FUNDMANAGER.co.uk

Celestica Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	299.69000 -0.66	308.32	286.35	296.28	2,046,892
19 Oct 26	300.35001 -3.46	315.25	300.00	314.08	1,959,064
16 Oct 26	303.81000 -11.44	312.95	299.83	311.30	1,698,371
15 Oct 26	315.25000 -8.07	316.73	296.12	307.74	3,790,755
14 Oct 26	323.32001 -34.12	351.10	320.50	349.92	2,850,954
13 Oct 26	357.44000 +9.94	358.08	325.86	336.50	2,008,605
12 Oct 26	347.50000 -14.66	364.00	346.95	360.06	1,401,895
09 Oct 26	362.16000 +5.63	369.00	354.00	365.74	1,236,709
08 Oct 26	356.53000 -15.04	370.46	346.80	366.00	2,147,739
07 Oct 26	371.57001 -16.67	380.42	367.15	378.32	1,564,219
06 Oct 26	388.23999 +5.55	389.50	378.20	386.00	1,172,446
05 Oct 26	382.69000 -4.63	393.72	375.41	389.08	1,110,354
02 Oct 26	387.32001 +14.23	391.50	380.05	384.26	2,230,462
01 Oct 26	373.09000 +11.66	377.64	354.49	362.47	2,541,346
30 Sep 26	361.42999 -5.04	376.76	353.52	369.51	2,090,376
29 Sep 26	366.47000 +9.94	375.28	361.70	362.35	2,403,495
28 Sep 26	356.53000 -8.91	372.97	349.52	363.93	2,404,255
25 Sep 26	365.44000 -8.12	381.30	365.01	380.51	2,270,193
24 Sep 26	373.56000 +11.72	379.00	352.90	354.25	2,963,268
23 Sep 26	361.84000 +5.75	367.90	354.37	356.02	2,392,228
22 Sep 26	356.09000 +11.69	359.05	341.50	342.49	2,481,692
21 Sep 26	344.39999 +11.77	348.00	333.10	341.45	1,866,525
18 Sep 26	332.63000 +2.69	339.90	328.92	332.06	1,684,804
17 Sep 26	329.94000 +6.11	353.96	329.52	337.75	2,018,392
16 Sep 26	323.82999 +7.02	329.96	318.00	320.20	1,691,568
15 Sep 26	316.81000 +0.73	324.89	313.60	317.69	1,526,751
14 Sep 26	316.07999 -30.47	325.21	313.00	323.15	2,327,215
11 Sep 26	346.54999 +21.33	353.00	324.10	329.05	2,546,569
10 Sep 26	325.22000 -8.38	335.90	322.07	324.92	1,168,840
09 Sep 26	333.60001 +3.63	346.72	331.64	333.50	2,739,483
08 Sep 26	329.97000 +17.62	336.58	317.31	318.36	2,984,235
04 Sep 26	312.35001 +2.51	318.41	308.30	316.30	2,168,762
03 Sep 26	309.84000 +32.07	314.09	280.70	282.64	3,897,482
02 Sep 26	277.76999 -14.82	291.75	273.80	291.24	3,252,639
01 Sep 26	292.59000 -6.81	296.98	287.50	293.88	1,438,652
31 Aug 26	299.39999 +0.70	302.08	296.42	299.71	1,272,249
28 Aug 26	298.70001 -18.68	316.00	298.53	315.00	1,851,392
27 Aug 26	317.38000 +10.06	325.82	313.60	316.55	1,899,407
26 Aug 26	307.32001 +0.46	313.11	303.19	305.20	1,109,511
25 Aug 26	306.85999 +12.29	307.34	298.45	303.83	1,671,312
24 Aug 26	294.57001 -1.98	299.00	284.55	298.63	1,644,585
21 Aug 26	296.54999 -5.45	306.00	292.64	304.60	1,681,227
20 Aug 26	302.00000 +0.64	304.16	294.56	301.00	1,534,457
19 Aug 26	301.35999 -9.23	314.26	292.50	311.99	2,283,452
18 Aug 26	310.59000 -29.81	331.13	308.52	330.37	2,947,511
17 Aug 26	340.39999 +5.35	346.24	335.63	337.58	1,795,204
14 Aug 26	335.04999 -12.58	353.30	333.43	349.63	2,406,810
13 Aug 26	347.63000 +8.17	365.52	335.01	336.74	3,180,205
12 Aug 26	339.45999 +29.08	339.74	318.63	320.08	3,172,791
11 Aug 26	310.38000 -4.21	319.08	309.50	319.00	1,897,317
10 Aug 26	314.59000 -3.24	329.37	314.47	320.00	2,264,282
07 Aug 26	317.82999 +3.30	319.48	305.75	315.00	3,283,572
06 Aug 26	314.53000 -48.23	325.76	307.00	311.00	8,745,016
05 Aug 26	362.76001 -8.39	378.99	361.62	369.97	1,311,936
04 Aug 26	371.14999 +29.24	374.59	344.35	355.21	2,752,744
03 Aug 26	341.91000 +10.47	345.44	312.59	321.48	2,371,025
31 Jul 26	331.44000 -21.15	374.50	330.13	364.52	3,281,344
30 Jul 26	352.59000 +24.16	357.97	344.25	346.95	3,472,263
29 Jul 26	328.42999 -21.77	351.50	317.61	350.99	4,101,853
28 Jul 26	350.20001 +31.96	350.91	317.12	328.00	7,724,562
27 Jul 26	318.23999 +12.96	323.55	289.26	306.82	4,159,468
24 Jul 26	305.28000 -29.47	332.20	303.72	332.20	2,129,085
23 Jul 26	334.75000 -0.75	349.31	331.64	334.27	2,240,444
22 Jul 26	335.50000 -4.09	341.66	331.14	331.14	1,282,630
21 Jul 26	339.59000 +32.25	342.13	312.46	317.05	2,864,723
20 Jul 26	307.34000 +6.00	316.90	304.50	306.04	1,574,249
17 Jul 26	301.34000 -2.52	308.83	282.21	293.00	2,104,904
16 Jul 26	303.85999 -30.91	329.36	300.80	328.46	2,900,910
15 Jul 26	334.76999 -10.26	350.90	322.50	349.70	1,838,094
14 Jul 26	345.03000 -0.15	353.82	342.00	353.74	1,026,703
13 Jul 26	345.17999 -14.67	364.01	339.14	350.30	1,219,535
10 Jul 26	359.85001 +5.07	361.64	347.37	353.98	853,708
09 Jul 26	354.78000 -5.96	378.00	353.82	373.73	1,250,496
08 Jul 26	360.73999 +15.68	361.15	340.00	340.00	1,294,138
07 Jul 26	345.06000 -5.14	349.62	330.17	339.90	1,531,179
06 Jul 26	350.20001 +13.99	359.77	339.17	340.00	1,362,393
02 Jul 26	336.20999 -25.41	362.53	328.50	354.00	1,804,897
01 Jul 26	361.62000 -3.18	362.78	336.68	348.01	1,273,302
30 Jun 26	364.79999 +21.55	365.67	343.18	345.34	1,770,239
29 Jun 26	343.25000 +5.72	344.36	322.25	339.77	1,925,469
26 Jun 26	337.53000 -23.87	353.08	336.54	351.39	1,420,879
25 Jun 26	361.39999 -0.84	374.17	349.00	374.17	2,296,030
24 Jun 26	362.23999 +11.04	376.54	347.57	351.00	2,667,039
23 Jun 26	351.20001 -25.64	357.54	346.52	353.70	1,872,493
22 Jun 26	376.84000 +4.29	378.38	359.40	372.44	1,837,086
18 Jun 26	372.54999 -7.82	393.56	372.06	391.32	2,016,708
17 Jun 26	380.37000 -1.64	392.47	377.45	389.23	1,197,176
16 Jun 26	382.01001 -21.44	405.62	381.36	403.00	1,265,367
15 Jun 26	403.45001 +10.33	414.13	393.73	408.00	1,546,930
12 Jun 26	393.12000 +7.26	398.48	380.00	387.53	1,169,881
11 Jun 26	385.85999 +22.94	387.59	362.49	365.92	1,516,382
10 Jun 26	362.92001 -8.94	381.00	358.51	362.85	1,265,529
09 Jun 26	371.85999 -14.64	391.50	344.90	385.00	2,374,916
08 Jun 26	386.50000 +14.79	389.90	374.02	389.90	2,229,555
05 Jun 26	371.70999 -53.65	412.94	367.00	412.06	3,501,045
04 Jun 26	425.35999 -32.78	427.15	401.08	419.70	2,860,138
03 Jun 26	458.14001 -14.26	469.46	441.49	465.65	2,192,518
02 Jun 26	472.39999 +45.85	474.02	437.50	440.07	4,016,292
01 Jun 26	426.54999 +41.16	427.96	381.85	385.34	3,329,765
29 May 26	385.39001 +34.37	387.42	351.52	357.84	3,062,990
28 May 26	351.01999 -6.68	361.09	340.00	356.11	2,470,176
27 May 26	357.70001 -13.14	371.08	354.06	370.51	2,040,851
26 May 26	370.84000 +3.47	381.05	366.61	381.05	2,127,179
22 May 26	367.37000 +12.60	368.83	346.00	360.60	1,691,616
21 May 26	354.76999 +8.29	354.77	342.00	342.16	1,227,499
20 May 26	346.48001 +7.35	358.15	344.00	347.41	1,666,691
19 May 26	339.13000 -3.54	347.91	324.50	333.74	2,054,844
18 May 26	342.67001 -15.88	361.35	333.11	357.00	2,138,144
15 May 26	358.54999 -23.04	367.53	357.55	367.53	1,882,163
14 May 26	381.59000 +9.04	382.59	365.00	369.50	1,450,304
13 May 26	372.54999 -1.52	380.25	358.85	380.25	1,753,685
12 May 26	374.07001 -6.92	377.23	358.51	374.80	1,692,415
11 May 26	380.98999 +5.44	391.39	370.54	374.71	1,965,277
08 May 26	375.54999 -9.66	395.00	373.53	389.36	2,466,796
07 May 26	385.20999 -28.66	411.00	375.00	411.00	3,119,773
06 May 26	413.87000 -3.79	429.31	398.22	428.00	2,216,136
05 May 26	417.66000 -3.07	435.00	416.00	424.80	1,768,820
04 May 26	420.73001 +1.80	426.40	407.72	423.44	1,714,731
01 May 26	418.92999 +9.34	426.55	401.00	407.00	2,314,696
30 Apr 26	409.59000 +33.05	411.23	383.55	394.86	3,285,518
29 Apr 26	376.54001 +15.00	377.01	358.73	372.49	3,035,912
28 Apr 26	361.54001 -60.67	392.70	350.01	356.51	5,571,136
27 Apr 26	422.20999 +12.00	423.25	400.01	421.15	2,895,626
24 Apr 26	410.20999 +18.61	420.63	403.00	405.00	1,958,785
23 Apr 26	391.60001 -10.14	412.46	388.97	400.90	1,816,165
22 Apr 26	401.73999 -1.29	411.30	400.53	409.73	1,540,294
21 Apr 26	403.03000 +1.91	407.68	394.20	405.00	2,181,965
20 Apr 26	401.12000 +5.11	404.95	390.16	399.00	1,648,501
17 Apr 26	396.01001 +13.69	399.36	387.00	388.42	1,767,741
16 Apr 26	382.32001 +0.38	387.95	370.45	375.99	2,175,429
15 Apr 26	381.94000 -2.41	393.00	375.00	382.61	2,422,469
14 Apr 26	384.35001 +18.89	392.12	368.09	374.90	3,493,941
13 Apr 26	365.45999 +14.15	368.88	345.00	349.00	2,725,923
10 Apr 26	351.31000 +22.98	354.75	335.37	336.73	3,336,348
09 Apr 26	328.32999 +7.63	328.58	313.68	320.76	1,462,872
08 Apr 26	320.70001 +23.36	320.88	304.35	316.89	2,615,480
07 Apr 26	297.34000 +5.04	303.99	286.65	293.80	1,483,156
06 Apr 26	292.29999 -2.54	301.08	286.15	295.14	1,318,116
02 Apr 26	294.84000 +6.11	296.07	271.50	275.00	1,645,408
01 Apr 26	288.73001 +7.05	296.78	285.39	288.92	1,871,169
31 Mar 26	281.67999 +24.41	282.92	258.06	261.21	2,231,243
30 Mar 26	257.26999 -22.95	282.40	253.11	281.02	2,149,471
27 Mar 26	280.22000 +6.84	281.94	269.68	270.66	1,351,421
26 Mar 26	273.38000 -28.84	294.74	272.50	292.76	1,775,370
25 Mar 26	302.22000 +0.70	309.38	299.20	306.13	1,828,841
24 Mar 26	301.51999 +14.54	301.53	281.45	284.86	1,924,703
23 Mar 26	286.98001 +17.88	293.00	273.04	273.71	2,099,728
20 Mar 26	269.10001 -15.20	283.80	265.51	283.26	1,719,913
19 Mar 26	284.29999 +10.72	285.00	264.17	268.97	1,395,373
18 Mar 26	273.57999 -8.37	287.10	273.55	281.30	1,344,378
17 Mar 26	281.95001 +11.42	284.75	269.02	270.62	1,581,733
16 Mar 26	270.53000 +7.07	278.98	269.02	270.91	1,620,166
13 Mar 26	263.45999 -1.43	271.73	262.13	264.00	1,119,933
12 Mar 26	264.89001 -0.91	269.98	257.25	260.69	1,268,346
11 Mar 26	265.79999 -3.40	272.88	263.75	267.22	1,427,076
10 Mar 26	269.20001 +1.25	278.00	265.85	268.84	1,704,638
09 Mar 26	267.95001 +18.43	268.15	244.51	245.13	2,716,853
06 Mar 26	249.52000 -16.31	265.85	249.02	258.70	1,930,263
05 Mar 26	265.82999 -4.81	275.55	257.59	275.55	1,522,249
04 Mar 26	270.64001 +13.69	274.67	257.69	261.30	1,863,079
03 Mar 26	256.95001 -10.03	262.50	250.00	254.63	1,989,833
02 Mar 26	266.98001 -10.65	275.95	261.28	266.59	2,484,316
27 Feb 26	277.63000 -1.53	278.19	270.46	276.99	2,179,150
26 Feb 26	279.16000 -14.82	299.28	272.95	297.05	3,224,172
25 Feb 26	293.98001 -2.37	305.00	293.56	299.36	2,048,841
24 Feb 26	296.35001 -0.33	307.10	292.97	299.60	1,519,444
23 Feb 26	296.67999 +3.99	299.24	285.50	288.54	1,564,533
20 Feb 26	292.69000 +1.36	300.65	287.00	290.15	1,811,744
19 Feb 26	291.32999 -0.07	292.01	279.25	285.94	1,871,738
18 Feb 26	291.39999 +4.74	301.68	286.30	286.30	1,776,315
17 Feb 26	286.66000 +6.00	290.77	271.00	276.34	1,489,044
13 Feb 26	280.66000 +5.87	284.68	272.00	279.28	2,103,865
12 Feb 26	274.79001 -20.89	295.15	274.25	295.11	3,619,244
11 Feb 26	295.67999 -2.25	309.00	282.33	307.46	2,795,677
10 Feb 26	297.92999 -21.28	325.01	296.87	323.92	2,751,266
09 Feb 26	319.20999 +11.68	322.35	301.50	304.62	2,330,022
06 Feb 26	307.53000 +12.64	317.00	304.36	305.13	3,567,372
05 Feb 26	294.89001 +19.03	303.00	272.72	276.50	5,218,250
04 Feb 26	275.85999 -21.59	290.65	266.50	290.00	4,076,899
03 Feb 26	297.45001 +12.34	300.25	282.00	291.61	2,666,635
02 Feb 26	285.10999 +4.12	294.88	278.47	285.18	4,196,233
30 Jan 26	280.98999 -19.01	308.00	279.00	295.23	4,510,247
29 Jan 26	300.00000 -45.23	334.31	285.66	332.04	8,805,948
28 Jan 26	345.23001 +12.06	352.20	330.10	343.50	4,622,663
27 Jan 26	333.17001 +24.92	337.06	312.90	312.96	3,426,124
26 Jan 26	308.25000 +5.16	311.73	297.43	303.09	2,578,531
23 Jan 26	303.09000 +12.16	304.78	276.67	290.98	3,282,473
22 Jan 26	290.92999 -18.83	304.00	273.99	300.92	5,775,260
21 Jan 26	309.76001 -1.00	319.40	296.56	310.82	2,626,792
20 Jan 26	310.76001 -2.84	319.99	301.82	303.83	1,670,733
16 Jan 26	313.60001 +0.07	316.46	299.38	313.45	1,936,335
15 Jan 26	313.53000 +3.49	322.72	307.00	313.50	1,985,586
14 Jan 26	310.04001 -18.52	327.00	304.54	325.69	2,644,292
13 Jan 26	328.56000 +13.86	333.78	313.09	317.02	2,461,471
12 Jan 26	314.70001 +12.40	315.69	297.20	299.80	1,544,779
09 Jan 26	302.29999 +13.70	305.34	289.00	293.45	2,225,781
08 Jan 26	288.60001 -17.27	312.30	281.22	310.55	2,842,225
07 Jan 26	305.87000 +0.87	311.20	296.56	299.55	1,689,662
06 Jan 26	305.00000 +11.76	305.75	272.68	286.74	3,056,548
05 Jan 26	293.23999 -9.16	310.53	286.84	307.34	2,729,978
02 Jan 26	302.39999 +6.79	312.80	297.45	298.10	2,083,345
31 Dec 25	295.60999 -3.79	304.01	295.28	299.40	954,165
30 Dec 25	299.39999 -3.82	306.94	299.10	303.25	859,295
29 Dec 25	303.22000 -0.34	308.53	293.08	296.00	1,311,470
26 Dec 25	303.56000 -5.03	311.61	302.25	311.61	771,016
24 Dec 25	308.59000 +5.13	312.61	302.15	304.01	648,147
23 Dec 25	303.45999 -3.40	309.74	301.70	302.30	1,192,317
22 Dec 25	306.85999 +14.57	306.86	293.60	301.62	1,927,250
19 Dec 25	292.29001 +21.37	293.87	274.45	275.35	3,070,618
18 Dec 25	270.92001 -4.91	291.90	266.06	289.59	3,077,543
17 Dec 25	275.82999 -13.04	296.30	266.00	293.29	4,954,675
16 Dec 25	288.87000 -14.11	305.40	286.25	297.57	2,709,832
15 Dec 25	302.98001 -3.52	311.60	299.00	311.00	2,542,759
12 Dec 25	306.50000 -44.91	342.29	304.01	342.29	4,838,034
11 Dec 25	351.41000 +2.75	351.83	327.00	341.53	2,890,387
10 Dec 25	348.66000 +6.63	353.38	333.79	342.00	1,749,996
09 Dec 25	342.03000 +1.27	344.75	332.38	337.15	1,321,860
08 Dec 25	340.76001 +15.67	343.00	332.15	335.00	2,068,121
05 Dec 25	325.09000 +2.30	327.95	320.62	324.41	1,395,690
04 Dec 25	322.79001 +14.38	326.00	304.00	307.00	1,907,281
03 Dec 25	308.41000 +4.12	314.79	297.35	305.00	1,999,895
02 Dec 25	304.29001 -14.08	335.00	303.23	321.92	3,544,303
01 Dec 25	318.37000 -26.04	337.00	316.73	336.29	3,112,243
28 Nov 25	344.41000 +12.17	344.78	331.00	333.13	1,522,769
26 Nov 25	332.23999 +4.49	336.31	315.00	322.05	2,577,412
25 Nov 25	327.75000 +5.21	331.20	316.50	323.57	3,165,797
24 Nov 25	322.54001 +42.48	324.02	282.68	284.30	5,112,727
21 Nov 25	280.06000 -2.22	284.55	263.08	278.23	5,335,029
20 Nov 25	282.28000 -30.20	330.50	278.85	330.50	4,442,173
19 Nov 25	312.48001 +12.56	328.50	301.68	301.68	3,168,828
18 Nov 25	299.92001 -9.45	312.87	297.50	304.47	3,077,557
17 Nov 25	309.37000 -1.51	324.80	304.08	306.90	3,012,924
14 Nov 25	310.88000 +18.13	311.23	275.77	277.60	4,941,831
13 Nov 25	292.75000 -41.82	327.44	283.00	327.44	5,939,219
12 Nov 25	334.57001 +2.71	338.58	329.00	336.36	1,610,650
11 Nov 25	331.85999 -12.75	340.50	327.69	340.50	1,527,477
10 Nov 25	344.60999 +22.51	346.20	335.00	340.68	2,291,958
07 Nov 25	322.10001 -18.66	331.00	303.49	329.82	4,965,874
06 Nov 25	340.76001 -11.85	361.77	332.80	353.00	2,568,051
05 Nov 25	352.60999 +16.82	363.40	332.71	335.00	2,719,593
04 Nov 25	335.79001 -13.22	348.68	330.20	331.67	2,017,862
03 Nov 25	349.01001 +4.53	350.41	333.64	346.26	1,858,773
31 Oct 25	344.48001 +4.35	360.99	333.25	349.01	2,788,373
30 Oct 25	340.13000 +2.36	348.92	329.24	332.41	2,744,969
29 Oct 25	337.76999 +11.32	349.90	332.12	340.00	4,002,670
28 Oct 25	326.45001 +24.63	355.50	314.56	346.01	7,701,684
27 Oct 25	301.82001 +5.20	314.29	301.69	306.69	4,631,338
24 Oct 25	296.62000 +13.89	300.75	292.00	295.01	2,770,101
23 Oct 25	282.73001 +11.84	284.39	269.93	270.00	1,906,915
22 Oct 25	270.89001 +6.20	279.70	262.00	273.51	3,146,761
21 Oct 25	264.69000 -8.81	274.70	261.48	272.42	1,833,990
20 Oct 25	273.50000 -2.96	287.00	268.67	284.01	2,281,166
17 Oct 25	276.45999 -3.40	286.43	271.14	272.46	2,346,205
16 Oct 25	279.85999 +9.90	296.85	276.37	290.37	4,780,173
15 Oct 25	269.95999 +22.21	271.70	253.19	253.19	2,802,564
14 Oct 25	247.75000 -13.31	255.79	238.23	247.90	3,118,524
13 Oct 25	261.06000 +17.34	270.15	250.83	263.76	3,289,799
10 Oct 25	243.72000 -16.06	263.90	243.71	262.05	2,745,583
09 Oct 25	259.78000 +4.90	260.58	248.16	254.40	1,465,935
08 Oct 25	254.88000 +17.09	254.99	238.64	238.94	2,701,455
07 Oct 25	237.78999 +2.45	243.09	230.24	237.22	1,843,523
06 Oct 25	235.34000 +1.67	244.58	233.82	240.45	2,638,182
03 Oct 25	233.67000 -17.24	249.00	231.44	245.99	3,633,899
02 Oct 25	250.91000 -0.78	257.58	246.49	257.03	1,698,193
01 Oct 25	251.69000 +5.31	252.30	238.67	241.46	2,084,103
30 Sep 25	246.38000 +0.43	250.30	239.59	247.55	1,858,406
29 Sep 25	245.95000 +2.16	251.45	245.12	246.89	1,869,607
26 Sep 25	243.78999 -0.85	250.00	237.93	245.25	2,145,285
25 Sep 25	244.64000 +4.18	247.58	227.00	227.24	3,773,855
24 Sep 25	240.46001 -17.18	256.08	239.78	255.90	3,385,806
23 Sep 25	257.64001 +2.85	261.83	252.00	256.33	2,532,783
22 Sep 25	254.78999 +1.86	257.00	249.28	252.63	2,160,682
19 Sep 25	252.92999 +0.89	255.24	242.78	252.16	3,100,965
18 Sep 25	252.03999 +4.38	256.47	246.14	253.01	2,716,210
17 Sep 25	247.66000 -6.73	254.29	239.80	253.03	3,255,581
16 Sep 25	254.39000 +5.40	258.16	248.23	249.00	2,496,239
15 Sep 25	248.99001 +7.22	250.70	238.13	241.12	2,722,518
12 Sep 25	241.77000 -3.97	246.99	237.73	245.45	2,140,387
11 Sep 25	245.74001 -7.29	252.13	242.57	251.40	3,152,785
10 Sep 25	253.03000 +8.95	254.00	242.16	252.60	3,692,037
09 Sep 25	244.08000 -0.25	250.15	239.02	244.12	2,828,914
08 Sep 25	244.33000 +1.65	254.70	244.15	246.52	4,783,486
05 Sep 25	242.67999 +21.34	257.40	234.08	242.84	7,696,736
04 Sep 25	221.34000 +9.47	221.59	210.62	211.20	3,861,633
03 Sep 25	211.87000 +11.24	212.30	199.78	202.24	3,791,258
02 Sep 25	200.63000 +5.88	200.64	183.66	187.80	3,182,370
29 Aug 25	194.75000 -17.58	211.00	193.17	210.36	3,939,508
28 Aug 25	212.33000 +10.23	214.63	203.46	203.57	3,224,548
27 Aug 25	202.10001 +3.48	202.17	195.34	199.36	1,764,666
26 Aug 25	198.62000 +5.71	199.55	192.05	192.05	1,984,082
25 Aug 25	192.91000 +3.99	193.96	186.75	188.48	1,909,565
22 Aug 25	188.92000 +7.58	190.33	179.01	181.21	2,865,754
21 Aug 25	181.34000 -1.56	184.01	179.50	183.29	1,357,413
20 Aug 25	182.89999 -1.83	183.13	173.23	181.03	3,809,948
19 Aug 25	184.73000 -10.15	193.82	182.50	193.67	3,648,329
18 Aug 25	194.88000 -0.60	197.49	191.32	194.76	1,652,930
15 Aug 25	195.48000 -1.16	196.27	189.16	195.92	2,430,092
14 Aug 25	196.64000 -7.58	200.50	192.13	199.60	4,232,648
13 Aug 25	204.22000 -9.23	218.80	201.21	216.54	4,069,478
12 Aug 25	213.45000 +8.85	213.73	205.57	206.00	2,717,680
11 Aug 25	204.60001 -3.06	211.71	203.57	207.65	2,754,230
08 Aug 25	207.66000 +6.45	209.24	201.76	202.25	3,023,769
07 Aug 25	201.21001 +2.58	205.59	197.80	201.20	3,050,093
06 Aug 25	198.63000 +2.12	199.09	191.60	194.92	2,944,642
05 Aug 25	196.50999 -4.94	205.26	191.60	202.50	3,714,972
04 Aug 25	201.45000 +6.71	204.47	195.85	199.05	2,485,267
01 Aug 25	194.74001 -5.12	198.65	188.78	189.07	4,545,561
31 Jul 25	199.86000 -2.55	210.71	198.75	209.17	4,614,206
30 Jul 25	202.41000 +0.41	214.47	198.59	204.00	6,618,361
29 Jul 25	202.00000 +28.63	208.66	183.16	186.50	14,567,314
28 Jul 25	173.37000 +3.15	173.71	169.19	169.90	4,777,006
25 Jul 25	170.22000 +6.24	170.38	164.52	165.86	2,587,247
24 Jul 25	163.98000 -4.81	173.63	161.84	172.05	4,169,107
23 Jul 25	168.78999 +11.88	168.85	158.15	158.39	4,590,500
22 Jul 25	156.91000 -6.11	160.97	153.11	160.97	3,844,398
21 Jul 25	163.02000 +2.90	164.51	154.63	157.41	3,590,514
18 Jul 25	160.12000 -2.77	162.28	154.54	161.19	4,124,650
17 Jul 25	162.89000 +2.79	162.89	157.99	159.76	2,403,877
16 Jul 25	160.10001 -0.39	161.75	156.15	159.90	2,447,336
15 Jul 25	160.49001 -1.75	165.83	158.79	165.49	3,037,123
14 Jul 25	162.24001 +1.21	162.94	158.11	160.35	1,910,848
11 Jul 25	161.03000 +2.20	162.14	156.54	157.26	2,184,139
10 Jul 25	158.83000 -2.07	163.05	152.92	162.62	3,546,540
09 Jul 25	160.89999 +5.20	163.95	155.41	156.80	3,371,695
08 Jul 25	155.70000 +1.70	157.99	152.43	156.09	2,984,987
07 Jul 25	154.00000 -5.26	159.00	153.66	157.27	3,497,512
03 Jul 25	159.25999 +4.36	160.63	154.33	154.88	2,227,845
02 Jul 25	154.89999 +5.99	155.31	147.00	149.36	4,136,780
01 Jul 25	148.91000 -7.20	155.50	144.27	154.90	4,771,548
30 Jun 25	156.11000 +3.44	157.35	152.35	154.40	2,805,278
27 Jun 25	152.67000 +2.52	155.35	149.69	150.15	4,106,613
26 Jun 25	150.14999 +1.11	152.98	149.50	150.39	3,011,391
25 Jun 25	149.03999 +5.20	152.23	145.53	145.57	4,852,614
24 Jun 25	143.84000 +7.50	143.98	136.03	137.99	3,257,566
23 Jun 25	136.34000 +1.11	136.53	130.68	133.93	3,218,230
20 Jun 25	135.23000 -1.02	139.23	133.73	138.32	2,591,121
18 Jun 25	136.25000 +4.07	139.89	133.36	134.30	3,944,873
17 Jun 25	132.17999 +3.94	134.87	128.24	128.36	3,006,432
16 Jun 25	128.24001 +2.91	132.70	127.20	127.83	3,085,524
13 Jun 25	125.33000 -5.40	129.56	124.72	127.00	2,718,348
12 Jun 25	130.73000 +3.04	131.70	125.76	126.35	4,018,716
11 Jun 25	127.69000 +6.18	129.52	122.03	122.91	5,465,208
10 Jun 25	121.51000 -1.14	126.25	117.28	123.00	4,322,628
09 Jun 25	122.65000 +1.92	123.49	118.60	122.97	2,914,734
06 Jun 25	120.73000 +1.42	122.38	118.25	121.03	2,464,866
05 Jun 25	119.31000 -0.59	122.23	118.52	120.32	2,915,279
04 Jun 25	119.90000 -1.36	122.81	118.14	121.44	2,411,507
03 Jun 25	121.26000 +4.62	121.57	116.95	118.23	3,284,538
02 Jun 25	116.64000 +1.26	116.88	112.74	114.96	3,027,284
30 May 25	115.38000 -0.99	115.71	110.54	114.28	4,391,311
29 May 25	116.37000 -1.75	119.00	114.92	118.81	3,654,874
28 May 25	118.12000 -0.76	119.35	114.71	118.74	2,934,429
27 May 25	118.88000 -0.59	124.67	117.34	123.99	3,520,939
23 May 25	119.47000 +1.15	121.28	115.38	116.39	2,909,152
22 May 25	118.32000 +4.29	120.04	113.75	113.75	4,071,927
21 May 25	114.03000 +1.37	117.50	111.76	112.66	4,790,821
20 May 25	112.66000 +1.06	113.40	109.90	110.60	3,209,264
19 May 25	111.60000 -1.65	112.52	109.09	110.20	2,919,774
16 May 25	113.25000 +1.76	113.29	110.29	111.60	2,373,437
15 May 25	111.49000 -1.96	112.76	108.96	110.96	2,890,254
14 May 25	113.45000 +3.58	116.10	110.37	113.50	5,633,020
13 May 25	109.87000 +9.55	110.75	100.66	100.66	6,400,470
12 May 25	100.32000 +7.27	100.59	95.67	99.69	5,604,724
09 May 25	93.05000 -3.28	98.49	92.30	97.37	2,693,325
08 May 25	96.33000 -0.22	99.68	94.70	99.00	3,038,184
07 May 25	96.55000 +1.36	96.75	92.76	94.45	2,744,418
06 May 25	95.19000 +2.83	95.81	90.00	90.00	2,756,592
05 May 25	92.36000 -1.71	94.43	91.67	92.75	2,590,520
02 May 25	94.07000 +4.86	96.63	91.22	91.23	3,329,386
01 May 25	89.21000 +3.86	93.52	89.02	90.24	5,626,401
30 Apr 25	85.35000 -1.70	85.71	81.88	83.29	3,420,192
29 Apr 25	87.05000 -0.71	88.45	86.18	87.50	3,076,163
28 Apr 25	87.76000 -1.29	91.20	85.55	89.54	4,187,748
25 Apr 25	89.05000 -3.09	94.19	88.12	90.01	6,941,618
24 Apr 25	92.14000 +3.95	95.22	90.10	90.23	7,728,099
23 Apr 25	88.19000 +5.42	92.75	87.13	88.52	4,989,481
22 Apr 25	82.77000 +2.18	85.68	80.98	81.83	3,337,818
21 Apr 25	80.59000 -3.45	84.53	78.84	82.48	3,395,277
17 Apr 25	84.04000 +3.48	86.10	78.54	80.01	5,283,688
16 Apr 25	80.56000 -2.01	81.88	77.86	79.00	4,199,081
15 Apr 25	82.57000 +1.69	85.32	82.05	82.48	4,168,184
14 Apr 25	80.88000 +1.75	85.95	78.99	84.17	4,093,324
11 Apr 25	79.13000 +2.65	81.43	75.15	76.62	5,847,608
10 Apr 25	76.48000 -5.58	81.01	75.26	79.10	4,847,638
09 Apr 25	82.06000 +13.21	85.38	68.83	68.99	9,582,963
08 Apr 25	68.85000 -1.54	76.79	67.51	75.90	7,031,883
07 Apr 25	70.39000 +4.24	75.10	61.07	61.16	8,582,391
04 Apr 25	66.15000 -3.04	66.84	58.05	64.26	9,755,590
03 Apr 25	69.19000 -13.16	76.43	68.93	74.07	7,388,615
02 Apr 25	82.35000 +3.29	84.32	77.11	77.51	3,714,691
01 Apr 25	79.06000 +0.25	80.50	76.56	79.03	3,882,161
31 Mar 25	78.81000 -3.88	79.93	75.59	76.13	5,854,152
28 Mar 25	82.69000 -1.70	86.57	81.44	83.78	4,019,080
27 Mar 25	84.39000 -3.27	86.40	81.98	85.62	4,160,117
26 Mar 25	87.66000 -9.71	96.48	87.11	96.32	5,586,227
25 Mar 25	97.37000 -2.61	100.50	94.56	100.00	3,423,000
24 Mar 25	99.98000 +4.03	101.52	98.78	100.25	3,018,628
21 Mar 25	95.95000 +0.30	96.63	91.61	94.45	2,894,022
20 Mar 25	95.65000 +3.73	98.64	90.93	91.61	4,341,089
19 Mar 25	91.92000 +4.45	93.20	86.16	87.49	3,248,486
18 Mar 25	87.47000 -4.31	91.03	86.23	90.88	3,287,873
17 Mar 25	91.78000 +0.20	92.95	89.00	91.60	2,598,564
14 Mar 25	91.58000 +5.17	92.41	86.88	89.08	3,685,435
13 Mar 25	86.41000 -3.17	90.20	85.44	89.09	3,302,277
12 Mar 25	89.58000 +2.99	92.69	87.95	92.06	5,888,671
11 Mar 25	86.59000 +5.44	87.15	80.81	81.82	4,832,378
10 Mar 25	81.15000 -6.38	84.61	78.33	82.75	6,308,773
07 Mar 25	87.53000 +5.91	87.66	80.26	82.36	6,697,364
06 Mar 25	81.62000 -9.33	87.17	80.98	86.50	5,910,215
05 Mar 25	90.95000 +0.73	91.90	87.97	91.18	4,131,781
04 Mar 25	90.22000 -2.58	93.45	86.18	90.01	7,223,357
03 Mar 25	92.80000 -14.25	109.28	90.64	108.10	8,103,083
28 Feb 25	107.05000 -0.82	108.57	101.18	103.31	6,518,831
27 Feb 25	107.87000 -3.81	117.37	106.69	116.33	5,170,025
26 Feb 25	111.68000 +5.57	115.49	110.00	112.50	5,174,757
25 Feb 25	106.11000 -4.77	111.98	102.25	106.57	5,503,022
24 Feb 25	110.88000 -8.37	121.46	108.88	120.00	6,429,942
21 Feb 25	119.25000 -5.77	130.21	118.60	128.37	4,468,563
20 Feb 25	125.02000 -6.56	130.81	121.27	130.42	4,618,094
19 Feb 25	131.58000 -0.71	135.54	128.03	131.06	2,839,846
18 Feb 25	132.28999 +0.23	137.89	129.84	135.45	3,555,172
14 Feb 25	132.06000 +2.28	132.89	123.81	128.89	2,710,546
13 Feb 25	129.78000 +0.46	135.25	127.21	131.34	3,855,849
12 Feb 25	129.32001 +2.74	131.16	122.29	124.00	3,326,666
11 Feb 25	126.58000 -3.65	128.44	124.45	126.85	2,682,906
10 Feb 25	130.23000 +0.53	132.69	124.02	125.00	3,369,346
07 Feb 25	129.70000 -3.52	140.03	128.78	134.35	5,197,417
06 Feb 25	133.22000 -10.45	136.01	127.01	136.00	9,273,246
05 Feb 25	143.67000 +11.69	144.27	132.25	135.05	7,857,212
04 Feb 25	131.98000 +11.10	133.15	120.53	122.69	5,376,001
03 Feb 25	120.88000 -2.59	126.15	109.00	110.80	8,356,530
31 Jan 25	123.47000 +9.32	133.66	116.60	118.00	11,231,864
30 Jan 25	114.15000 +13.66	117.67	111.00	117.10	10,280,587
29 Jan 25	100.49000 +6.01	102.61	97.83	98.23	8,027,958
28 Jan 25	94.48000 +7.12	95.25	88.57	91.65	8,526,863
27 Jan 25	87.36000 -34.33	107.73	86.12	105.63	17,004,712
24 Jan 25	121.69000 -1.23	126.01	121.42	124.15	2,410,214
23 Jan 25	122.92000 -0.35	124.61	120.41	121.09	2,734,477
22 Jan 25	123.27000 +5.17	131.23	121.86	123.81	4,909,734
21 Jan 25	118.10000 +4.82	119.77	114.35	119.33	3,684,567
17 Jan 25	113.28000 +2.56	114.19	109.50	112.00	2,650,285
16 Jan 25	110.72000 +3.22	115.52	109.82	109.83	3,476,874
15 Jan 25	107.50000 +4.39	108.25	103.50	106.47	2,911,709
14 Jan 25	103.11000 +2.67	104.77	101.46	102.56	2,401,274
13 Jan 25	100.44000 -3.20	102.10	96.07	100.00	2,711,160
10 Jan 25	103.64000 +1.17	104.92	99.17	101.97	3,070,214
08 Jan 25	102.47000 +4.20	103.46	97.71	98.30	2,648,710
07 Jan 25	98.27000 -0.49	101.72	96.73	98.78	2,110,923
06 Jan 25	98.76000 +1.84	101.09	98.24	99.75	2,004,871
03 Jan 25	96.92000 +3.85	97.18	93.99	94.00	1,100,988
02 Jan 25	93.07000 +0.77	94.63	90.31	92.83	1,352,140
31 Dec 24	92.30000 -1.52	94.18	91.56	93.95	1,489,130
30 Dec 24	93.82000 -1.28	95.49	91.87	93.33	1,099,390
27 Dec 24	95.10000 -3.15	97.94	94.11	97.00	1,449,275
26 Dec 24	98.25000 +0.72	98.70	96.63	97.50	852,221
24 Dec 24	97.53000 +0.01	99.26	96.83	98.03	880,978
23 Dec 24	97.52000 +2.07	98.75	95.80	95.90	1,261,696
20 Dec 24	95.45000 +2.40	98.05	89.52	90.21	2,058,954
19 Dec 24	93.05000 +0.94	95.92	92.12	93.25	1,701,361
18 Dec 24	92.11000 -5.70	99.60	91.52	99.43	2,639,157
17 Dec 24	97.81000 -1.20	100.44	95.22	98.01	1,561,274
16 Dec 24	99.01000 -0.19	100.51	97.64	99.96	2,110,642
13 Dec 24	99.20000 +8.19	99.34	93.87	93.87	4,118,795
12 Dec 24	91.01000 +1.04	92.43	88.55	89.20	1,447,212
11 Dec 24	89.97000 +1.97	90.88	88.08	88.88	1,299,602
10 Dec 24	88.00000 -2.42	92.52	87.83	91.16	1,635,089
09 Dec 24	90.42000 -4.44	94.19	89.09	94.03	2,126,838
06 Dec 24	94.86000 +2.78	96.00	91.95	92.44	2,271,641
05 Dec 24	92.08000 +2.55	92.57	89.28	89.55	1,573,789
04 Dec 24	89.53000 +0.11	91.64	88.00	90.30	1,893,851
03 Dec 24	89.42000 +4.46	89.54	84.51	84.88	1,973,056
02 Dec 24	84.96000 -0.28	87.08	84.91	85.93	1,817,747
29 Nov 24	85.24000 +2.08	85.38	83.57	83.57	992,447
27 Nov 24	83.16000 -3.51	86.71	81.29	86.38	3,812,516
26 Nov 24	86.67000 +1.07	86.95	85.06	85.60	1,558,967
25 Nov 24	85.60000 -3.56	91.32	84.74	90.44	2,371,304
22 Nov 24	89.16000 -2.28	91.73	86.44	91.73	3,052,434
21 Nov 24	91.44000 +4.46	93.15	88.53	88.54	3,535,272
20 Nov 24	86.98000 +0.16	88.68	84.71	87.80	1,701,353
19 Nov 24	86.82000 +2.85	87.32	83.36	83.51	2,072,001
18 Nov 24	83.97000 +1.79	86.40	83.41	84.40	2,385,407
15 Nov 24	82.18000 +1.70	82.44	77.78	78.78	3,063,778
14 Nov 24	80.48000 -1.57	83.16	80.48	83.00	2,111,438
13 Nov 24	82.05000 -2.01	85.41	81.93	83.84	2,210,652
12 Nov 24	84.06000 -0.57	84.38	82.56	83.09	1,591,708
11 Nov 24	84.63000 -1.22	87.99	83.30	87.17	2,107,326
08 Nov 24	85.85000 +0.52	86.36	83.70	85.07	2,170,172
07 Nov 24	85.33000 +4.33	85.67	79.80	81.79	3,532,161
06 Nov 24	81.00000 +5.37	81.07	77.78	78.96	3,152,404
05 Nov 24	75.63000 +3.31	76.28	73.50	73.94	2,847,165
04 Nov 24	72.32000 +2.10	73.18	70.72	71.15	2,401,301
01 Nov 24	70.22000 +1.82	71.56	68.25	68.46	2,070,545
31 Oct 24	68.40000 -1.38	69.60	67.30	69.09	1,381,276
30 Oct 24	69.78000 -0.18	70.81	67.66	69.55	2,070,028
29 Oct 24	69.96000 -0.34	70.39	68.64	70.20	2,072,976
28 Oct 24	70.30000 +0.92	70.72	69.11	70.19	2,911,208
25 Oct 24	69.38000 +1.44	70.07	67.51	67.96	3,634,717
24 Oct 24	67.94000 +10.47	68.44	62.60	62.70	7,458,242
23 Oct 24	57.47000 +1.47	57.71	55.30	55.50	3,585,942
22 Oct 24	56.00000 -0.68	57.08	55.62	56.36	1,988,695
21 Oct 24	56.68000 -1.14	57.66	56.26	57.19	2,336,719
18 Oct 24	57.82000 -0.36	59.13	57.76	58.41	1,392,055
17 Oct 24	58.18000 -0.24	60.22	57.76	60.05	2,117,669
16 Oct 24	58.42000 -2.69	61.98	58.19	61.74	2,910,718
15 Oct 24	61.11000 -2.05	64.00	59.65	63.15	3,325,601
14 Oct 24	63.16000 +0.10	64.56	62.63	64.19	1,917,398
11 Oct 24	63.06000 +1.81	63.85	61.57	61.72	3,877,534
10 Oct 24	61.25000 +3.15	61.27	57.11	57.50	2,532,470
09 Oct 24	58.10000 +2.39	58.83	55.93	56.30	2,474,610
08 Oct 24	55.71000 +1.38	55.97	54.52	54.96	1,478,393
07 Oct 24	54.33000 +0.50	54.78	53.37	53.42	1,097,234
04 Oct 24	53.83000 +2.36	54.06	52.25	52.74	1,751,696
03 Oct 24	51.47000 +1.12	51.53	50.03	50.12	1,422,604
02 Oct 24	50.35000 +0.72	50.62	48.97	49.46	1,298,239
01 Oct 24	49.63000 -1.49	51.05	49.19	50.94	1,791,804
30 Sep 24	51.12000 +0.04	51.33	50.17	50.35	1,063,998
27 Sep 24	51.08000 -1.01	52.13	50.63	52.03	857,875
26 Sep 24	52.09000 +1.37	53.52	51.23	52.21	1,604,020
25 Sep 24	50.72000 +0.73	50.79	49.90	49.99	1,299,389
24 Sep 24	49.99000 +0.36	50.40	48.96	49.86	878,460
23 Sep 24	49.63000 +0.90	49.66	48.77	49.00	1,035,133
20 Sep 24	48.73000 -0.98	49.90	48.18	49.11	1,203,011
19 Sep 24	49.71000 +2.88	49.79	48.36	49.09	2,482,320
18 Sep 24	46.83000 -0.16	48.28	46.66	47.13	1,524,170
17 Sep 24	46.99000 +0.85	47.69	46.14	46.90	1,107,454
16 Sep 24	46.14000 +0.27	46.21	44.46	45.07	1,390,097
13 Sep 24	45.87000 +0.32	46.25	45.43	45.81	995,882
12 Sep 24	45.55000 +0.23	46.92	45.06	45.38	1,637,443
11 Sep 24	45.32000 +1.83	45.35	42.76	43.64	2,661,097
10 Sep 24	43.49000 +0.92	43.57	41.74	42.54	1,707,484
09 Sep 24	42.57000 +1.54	44.09	42.19	42.36	3,197,295
06 Sep 24	41.03000 -4.87	45.65	40.65	45.43	5,449,931
05 Sep 24	45.90000 -0.75	47.03	45.40	45.89	1,626,038
04 Sep 24	46.65000 +0.20	46.76	45.01	45.62	2,193,544
03 Sep 24	46.45000 -4.47	50.13	46.34	50.00	1,484,279
30 Aug 24	50.92000 +0.35	51.25	49.58	51.10	1,467,239
29 Aug 24	50.57000 +0.57	52.16	50.13	50.21	2,182,331
28 Aug 24	50.00000 -0.33	50.27	48.54	50.01	2,193,292
27 Aug 24	50.33000 -0.67	51.53	50.02	50.42	1,721,977
26 Aug 24	51.00000 -2.14	53.01	50.93	53.00	1,215,770
23 Aug 24	53.14000 +0.49	54.58	52.97	53.36	1,392,114
22 Aug 24	52.65000 -1.02	54.07	52.62	53.96	1,213,629
21 Aug 24	53.67000 -0.36	54.12	53.35	54.05	1,453,761
20 Aug 24	54.03000 -0.13	55.34	54.00	54.50	1,562,114
19 Aug 24	54.16000 -0.62	54.83	53.25	54.42	1,665,406
16 Aug 24	54.78000 -1.22	55.69	54.30	55.55	1,240,198
15 Aug 24	56.00000 +3.73	56.61	53.18	53.30	2,210,959
14 Aug 24	52.27000 +1.08	52.36	50.85	52.15	1,273,217
13 Aug 24	51.19000 +2.01	51.63	49.83	49.88	1,977,880
12 Aug 24	49.18000 +1.40	49.79	47.88	48.00	2,022,278
09 Aug 24	47.78000 +1.54	47.79	46.10	46.25	1,338,110
08 Aug 24	46.24000 +1.76	46.51	44.11	45.52	2,564,333
07 Aug 24	44.48000 -2.60	48.53	44.11	48.19	4,130,245
06 Aug 24	47.08000 +0.20	47.75	45.42	47.15	1,727,284
05 Aug 24	46.88000 +0.59	48.30	40.25	41.10	3,458,793
02 Aug 24	46.29000 -4.10	47.70	45.52	47.51	4,381,615
01 Aug 24	50.39000 -2.05	54.12	49.63	51.58	2,784,983
31 Jul 24	52.44000 +3.56	53.20	51.72	51.81	3,178,187
30 Jul 24	48.88000 -1.12	51.31	48.34	50.37	3,098,220
29 Jul 24	50.00000 -2.67	53.41	49.88	53.03	3,390,106
26 Jul 24	52.67000 +1.60	54.50	52.44	53.72	3,035,319
25 Jul 24	51.07000 -2.32	55.88	50.33	55.80	6,269,208
24 Jul 24	53.39000 -4.49	56.68	53.06	56.29	3,996,797
23 Jul 24	57.88000 +0.98	58.70	56.63	56.78	1,462,465
22 Jul 24	56.90000 +0.40	58.00	55.93	57.38	1,721,059
19 Jul 24	56.50000 +0.18	57.74	55.92	56.15	1,300,731
18 Jul 24	56.32000 -0.52	58.07	54.49	58.00	2,868,371
17 Jul 24	56.84000 -6.43	61.50	56.23	61.15	4,480,509
16 Jul 24	63.27000 +2.04	63.49	61.29	61.81	2,348,238
15 Jul 24	61.23000 +1.83	62.17	59.75	59.95	2,030,111
12 Jul 24	59.40000 -0.08	60.71	58.44	59.40	1,195,592
11 Jul 24	59.48000 -1.99	61.94	58.04	61.80	1,946,573
10 Jul 24	61.47000 +2.21	62.09	59.10	59.62	1,699,777
09 Jul 24	59.26000 +0.09	60.65	59.12	59.60	1,113,056
08 Jul 24	59.17000 +1.55	60.55	57.79	58.00	1,324,093
05 Jul 24	57.62000 -0.91	59.29	57.52	58.76	1,046,764
03 Jul 24	58.53000 -0.14	59.77	58.44	59.11	1,014,600
02 Jul 24	58.67000 +0.88	58.86	56.95	56.95	1,106,707
01 Jul 24	57.79000 +0.46	58.23	55.65	58.00	1,213,197
28 Jun 24	57.33000 +0.13	58.37	56.48	57.35	1,181,379
27 Jun 24	57.20000 +1.90	57.25	54.86	55.52	1,502,469
26 Jun 24	55.30000 -0.51	56.83	55.07	55.55	1,434,828
25 Jun 24	55.81000 +2.43	55.84	54.00	54.20	1,476,402
24 Jun 24	53.38000 -2.53	55.49	53.33	55.36	1,442,147
21 Jun 24	55.91000 +0.11	55.96	53.22	54.74	1,896,149
20 Jun 24	55.80000 -3.29	60.15	55.80	59.16	3,012,236
18 Jun 24	59.09000 +2.07	60.13	57.07	57.20	2,233,396
17 Jun 24	57.02000 +1.31	57.47	55.15	56.91	2,035,732
14 Jun 24	55.71000 -1.06	56.58	54.60	56.57	1,346,426
13 Jun 24	56.77000 +1.88	56.90	55.23	55.86	1,786,715
12 Jun 24	54.89000 +1.66	55.34	53.89	54.06	1,907,017
11 Jun 24	53.23000 -1.31	54.37	52.92	54.00	1,180,408
10 Jun 24	54.54000 +2.29	54.84	51.88	51.88	1,481,502
07 Jun 24	52.25000 -0.24	52.47	50.89	52.08	2,255,284
06 Jun 24	52.49000 -3.88	56.43	52.48	56.37	2,109,074
05 Jun 24	56.37000 +3.66	56.47	53.06	53.86	2,479,888
04 Jun 24	52.71000 -2.86	54.84	51.89	54.74	2,375,490
03 Jun 24	55.57000 -0.35	57.12	54.65	56.85	1,411,874
31 May 24	55.92000 -1.48	57.49	53.58	57.33	3,632,728
30 May 24	57.40000 -1.83	59.23	56.84	59.20	1,759,505
29 May 24	59.23000 -0.18	59.70	57.68	59.02	1,371,618
28 May 24	59.41000 +0.61	61.06	58.74	60.90	2,484,721
24 May 24	58.80000 +3.43	58.99	55.40	55.80	2,505,450
23 May 24	55.37000 +1.49	57.13	54.95	55.78	3,289,744
22 May 24	53.88000 +1.24	54.28	52.79	52.79	2,939,977
21 May 24	52.64000 -0.03	52.83	51.92	52.32	911,171
20 May 24	52.67000 +1.09	52.89	51.71	51.85	1,375,964
17 May 24	51.58000 -0.84	52.80	51.41	52.80	1,161,212
16 May 24	52.42000 +0.36	53.01	51.31	51.92	3,073,631
15 May 24	52.06000 +4.06	52.46	49.44	50.63	4,866,351
14 May 24	48.00000 +1.22	48.35	46.52	46.52	1,965,586
13 May 24	46.78000 -1.73	49.12	46.72	49.03	1,146,860
10 May 24	48.51000 +0.23	49.40	48.31	49.08	981,559
09 May 24	48.28000 -1.05	49.48	47.97	49.48	1,084,830
08 May 24	49.33000 +1.46	49.60	47.46	47.52	2,128,146
07 May 24	47.87000 +0.97	47.97	46.86	47.00	1,859,831
06 May 24	46.90000 +2.04	47.16	45.57	45.97	2,840,288
03 May 24	44.86000 +0.86	45.37	44.14	44.76	2,483,102
02 May 24	44.00000 +0.57	44.21	41.87	44.01	2,983,520
01 May 24	43.43000 +0.10	44.30	41.81	42.76	2,934,775
30 Apr 24	43.33000 -0.69	44.55	43.11	43.88	1,895,111
29 Apr 24	44.02000 +0.56	44.19	42.19	43.65	1,707,349
26 Apr 24	43.46000 +0.21	43.61	41.71	43.01	3,185,039
25 Apr 24	43.25000 -0.85	46.10	41.81	44.29	4,324,295
24 Apr 24	44.10000 +0.34	45.90	43.36	44.89	2,543,447
23 Apr 24	43.76000 +0.78	44.99	43.55	43.88	2,776,300
22 Apr 24	42.98000 +2.25	43.26	41.21	41.79	2,382,789
19 Apr 24	40.73000 -3.08	43.78	40.32	42.87	4,491,023
18 Apr 24	43.81000 -0.81	45.31	43.40	44.62	1,687,427
17 Apr 24	44.62000 -1.09	46.62	44.36	45.76	1,465,744
16 Apr 24	45.71000 +1.36	45.83	43.28	43.90	1,421,462
15 Apr 24	44.35000 -0.39	45.92	44.18	45.30	1,447,159
12 Apr 24	44.74000 -1.28	45.68	44.33	45.00	1,651,843
11 Apr 24	46.02000 -0.04	46.44	45.34	46.32	1,358,535
10 Apr 24	46.06000 -0.99	47.12	45.18	45.75	1,514,407
09 Apr 24	47.05000 -2.38	49.43	46.05	49.40	2,785,295
08 Apr 24	49.43000 +0.04	50.51	48.55	50.25	1,495,029
05 Apr 24	49.39000 +1.32	49.61	48.13	48.57	1,824,381
04 Apr 24	48.07000 -1.19	51.12	47.86	50.20	2,863,715
03 Apr 24	49.26000 +2.36	49.31	46.41	46.42	2,743,193
02 Apr 24	46.90000 +1.00	47.01	43.94	44.56	2,508,175
01 Apr 24	45.90000 +0.96	46.13	45.06	45.09	955,338
28 Mar 24	44.94000 -0.62	45.69	44.70	45.25	1,020,235
27 Mar 24	45.56000 -0.81	47.14	44.51	46.77	1,441,274
26 Mar 24	46.37000 +0.03	47.35	46.23	46.71	1,310,811
25 Mar 24	46.34000 -0.69	47.43	46.29	46.68	1,082,565
22 Mar 24	47.03000 -0.02	47.07	45.83	46.48	1,087,086
21 Mar 24	47.05000 +3.00	47.26	44.86	45.25	2,551,395
20 Mar 24	44.05000 +1.03	44.22	42.60	43.07	2,531,583
19 Mar 24	43.02000 -1.67	43.78	41.50	43.78	3,003,054
18 Mar 24	44.69000 +0.72	45.88	44.56	44.63	1,860,329
15 Mar 24	43.97000 -0.45	44.46	43.12	43.62	2,372,787
14 Mar 24	44.42000 -0.61	45.06	43.60	44.84	1,257,998
13 Mar 24	45.03000 -0.17	45.51	44.04	44.70	1,859,144
12 Mar 24	45.20000 +1.54	45.35	44.27	44.30	2,167,831
11 Mar 24	43.66000 -2.44	45.48	42.10	45.02	4,222,809
08 Mar 24	46.10000 -1.27	49.35	46.00	47.87	2,641,587
07 Mar 24	47.37000 +0.17	48.44	47.33	47.57	1,909,065
06 Mar 24	47.20000 +1.42	48.13	46.40	46.77	1,812,373
05 Mar 24	45.78000 -1.37	47.15	45.24	46.50	2,361,307
04 Mar 24	47.15000 +1.85	47.60	45.32	45.33	3,186,237
01 Mar 24	45.30000 +2.77	46.34	43.18	43.27	3,644,752
29 Feb 24	42.53000 +1.38	42.87	41.76	41.96	1,347,070
28 Feb 24	41.15000 -0.61	41.65	40.97	41.19	1,115,542
27 Feb 24	41.76000 +0.00	42.45	41.09	41.81	1,199,316
26 Feb 24	41.76000 +1.33	41.98	40.69	41.06	1,824,380
23 Feb 24	40.43000 -1.34	41.86	40.02	41.70	2,122,195
22 Feb 24	41.77000 +4.57	41.80	38.80	39.26	4,416,917
21 Feb 24	37.20000 -0.26	37.37	36.11	36.76	1,646,040
20 Feb 24	37.46000 -2.07	39.30	37.11	39.01	2,660,254
16 Feb 24	39.53000 -0.34	40.22	38.93	40.00	1,834,745
15 Feb 24	39.87000 +0.75	40.00	38.55	39.33	2,609,229
14 Feb 24	39.12000 +1.62	39.30	37.73	38.29	1,558,705
13 Feb 24	37.50000 -0.74	37.67	36.00	36.42	2,183,815
12 Feb 24	38.24000 -0.42	39.11	38.17	38.95	2,347,889
09 Feb 24	38.66000 +1.12	38.71	37.28	38.00	2,141,903
08 Feb 24	37.54000 +1.18	37.89	36.39	36.58	1,862,402
07 Feb 24	36.36000 +0.10	37.10	36.11	36.26	1,965,231
06 Feb 24	36.26000 -0.67	37.51	35.56	37.04	2,716,845
05 Feb 24	36.93000 +0.86	37.27	36.00	36.07	2,926,252
02 Feb 24	36.07000 -0.05	36.43	35.37	36.10	3,711,597
01 Feb 24	36.12000 +1.76	36.34	34.51	34.70	4,254,261
31 Jan 24	34.36000 +1.27	35.23	32.80	32.93	4,462,170
30 Jan 24	33.09000 +0.54	34.72	32.55	34.49	4,804,378
29 Jan 24	32.55000 +0.56	32.61	31.82	32.10	2,497,619
26 Jan 24	31.99000 +0.27	32.43	31.50	31.60	2,744,814
25 Jan 24	31.72000 +1.06	32.30	30.84	30.99	2,078,698
24 Jan 24	30.66000 +0.08	31.51	30.55	31.20	1,570,091
23 Jan 24	30.58000 -1.06	31.92	30.40	31.79	1,972,890
22 Jan 24	31.64000 +0.74	32.54	31.14	31.83	2,646,277
19 Jan 24	30.90000 +2.31	31.25	28.69	28.91	3,627,195
18 Jan 24	28.59000 +1.00	28.72	27.88	28.13	1,489,099
17 Jan 24	27.59000 -0.92	28.16	26.62	28.00	2,971,489
16 Jan 24	28.51000 -0.22	28.77	28.02	28.50	1,099,244
12 Jan 24	28.73000 +0.02	29.22	28.51	28.71	799,234
11 Jan 24	28.71000 -0.81	29.89	28.15	29.52	1,500,637
10 Jan 24	29.52000 +0.77	29.73	28.86	28.95	1,994,102
09 Jan 24	28.75000 -0.08	28.95	27.94	28.50	1,476,727
08 Jan 24	28.83000 +0.92	28.94	27.84	28.01	1,372,498
05 Jan 24	27.91000 -0.01	28.32	27.85	27.92	950,206
04 Jan 24	27.92000 -0.25	28.41	27.86	28.01	1,074,243
03 Jan 24	28.17000 -0.10	28.54	27.64	27.96	1,351,089
02 Jan 24	28.27000 -1.01	28.95	27.87	28.64	1,465,725
29 Dec 23	29.28000 -0.31	29.89	29.03	29.48	722,775
28 Dec 23	29.59000 +0.10	29.74	29.23	29.54	1,244,861
27 Dec 23	29.49000 -0.46	30.36	29.44	30.15	1,586,837
26 Dec 23	29.95000 +0.13	30.34	29.86	30.11	1,076,230
22 Dec 23	29.82000 +0.14	30.02	29.57	29.80	561,058
21 Dec 23	29.68000 +1.00	29.75	29.07	29.16	826,472
20 Dec 23	28.68000 -0.70	29.69	28.56	29.11	958,029
19 Dec 23	29.38000 -0.03	29.79	29.28	29.75	978,666
18 Dec 23	29.41000 -0.07	29.81	29.03	29.63	1,187,752
15 Dec 23	29.48000 +0.45	29.54	28.44	28.95	1,718,490
14 Dec 23	29.03000 +0.88	29.09	27.73	28.51	1,928,012
13 Dec 23	28.15000 +0.67	28.72	27.11	27.14	3,023,336
12 Dec 23	27.48000 -0.22	27.85	27.12	27.75	1,350,821
11 Dec 23	27.70000 +0.51	28.12	26.90	27.20	2,169,772
08 Dec 23	27.19000 +0.54	27.42	26.45	26.50	1,286,692
07 Dec 23	26.65000 +0.78	27.44	26.00	26.00	2,238,294
06 Dec 23	25.87000 -1.25	27.58	25.83	27.51	1,905,392
05 Dec 23	27.12000 +0.26	27.25	26.41	26.57	1,595,122
04 Dec 23	26.86000 -0.27	27.04	26.30	26.84	1,202,223
01 Dec 23	27.13000 +0.17	27.62	26.15	26.77	3,061,764
30 Nov 23	26.96000 -0.32	27.75	26.69	27.75	1,748,414
29 Nov 23	27.28000 +0.29	28.30	25.89	26.22	3,082,149
28 Nov 23	26.99000 -0.06	27.56	26.77	27.00	1,293,808
27 Nov 23	27.05000 -0.07	27.33	26.56	27.02	1,302,815
24 Nov 23	27.12000 +0.51	27.28	26.69	26.90	410,975
22 Nov 23	26.61000 -0.21	27.42	26.37	26.95	1,182,492
21 Nov 23	26.82000 -1.31	27.98	26.44	27.98	1,912,883
20 Nov 23	28.13000 +0.08	28.39	27.54	28.24	1,369,588
17 Nov 23	28.05000 +0.55	28.38	27.59	27.68	2,192,027
16 Nov 23	27.50000 +0.28	27.55	27.01	27.12	1,260,030
15 Nov 23	27.22000 +0.34	27.99	26.64	27.00	3,026,932
14 Nov 23	26.88000 +1.26	26.90	26.29	26.48	1,686,307
13 Nov 23	25.62000 +0.14	26.00	25.21	25.51	1,003,298
10 Nov 23	25.48000 +1.03	25.53	24.63	24.64	1,276,438
09 Nov 23	24.45000 -0.51	25.27	24.37	25.09	992,859
08 Nov 23	24.96000 +0.16	25.29	24.64	24.70	1,265,528
07 Nov 23	24.80000 -0.02	25.13	24.37	24.76	1,033,091
06 Nov 23	24.82000 -0.84	26.07	24.80	25.71	2,031,819
03 Nov 23	25.66000 +0.83	25.70	25.01	25.05	1,360,746
02 Nov 23	24.83000 +0.69	25.14	24.56	24.63	1,891,016
01 Nov 23	24.14000 +0.79	24.15	23.40	23.46	1,556,921
31 Oct 23	23.35000 +1.10	23.52	22.11	22.33	2,238,362
30 Oct 23	22.25000 -0.13	23.00	21.89	22.82	2,694,529
27 Oct 23	22.38000 -0.30	23.30	21.91	22.93	3,017,976
26 Oct 23	22.68000 -2.63	24.30	20.87	24.26	7,653,051
25 Oct 23	25.31000 -0.70	26.19	25.11	26.15	3,629,767
24 Oct 23	26.01000 +0.30	26.45	25.58	25.89	2,629,271
23 Oct 23	25.71000 -0.10	26.21	24.68	25.74	2,369,458
20 Oct 23	25.81000 -0.24	26.17	25.37	25.97	1,722,986
19 Oct 23	26.05000 -0.14	26.69	25.72	26.59	1,383,756
18 Oct 23	26.19000 -1.08	27.33	26.11	27.00	1,158,396
17 Oct 23	27.27000 +0.45	27.28	26.33	26.78	1,582,657
16 Oct 23	26.82000 +0.91	27.58	26.44	27.30	2,726,904
13 Oct 23	25.91000 -0.79	26.80	25.83	26.75	1,315,775
12 Oct 23	26.70000 +0.20	27.17	26.22	26.54	1,603,041
11 Oct 23	26.50000 +0.45	26.99	26.16	26.16	1,691,732
10 Oct 23	26.05000 -0.65	26.84	25.92	26.72	1,720,685
09 Oct 23	26.70000 +0.28	26.90	26.14	26.21	1,866,573
06 Oct 23	26.42000 +0.63	26.60	25.42	25.59	3,107,129
05 Oct 23	25.79000 +1.37	25.85	24.50	24.72	3,082,626
04 Oct 23	24.42000 +0.72	24.85	23.71	23.77	2,770,470
03 Oct 23	23.70000 -0.67	24.41	23.49	24.10	1,902,758
02 Oct 23	24.37000 -0.15	24.74	24.27	24.50	1,694,835
29 Sep 23	24.52000 +0.10	25.26	24.34	24.66	2,531,378
28 Sep 23	24.42000 +1.15	24.43	23.36	23.36	1,993,170
27 Sep 23	23.27000 +0.70	23.50	22.78	22.78	1,222,595
26 Sep 23	22.57000 -0.46	22.92	22.23	22.82	1,242,217
25 Sep 23	23.03000 +0.48	23.15	22.36	22.36	987,736
22 Sep 23	22.55000 +0.25	22.88	22.49	22.49	940,425
21 Sep 23	22.30000 -0.18	22.56	21.73	22.19	1,396,013
20 Sep 23	22.48000 -0.20	23.13	22.44	22.77	999,691
19 Sep 23	22.68000 -0.07	22.94	22.32	22.76	1,588,262
18 Sep 23	22.75000 -0.04	23.03	22.68	22.87	1,174,062
15 Sep 23	22.79000 -0.70	23.51	22.63	23.38	1,045,151
14 Sep 23	23.49000 +0.11	23.77	23.05	23.55	1,485,904
13 Sep 23	23.38000 -0.77	24.29	23.29	24.15	1,601,972
12 Sep 23	24.15000 +0.05	24.46	23.92	24.08	2,033,838
11 Sep 23	24.10000 +0.74	24.29	23.64	23.70	1,818,811
08 Sep 23	23.36000 +0.09	23.46	23.13	23.30	1,463,184
07 Sep 23	23.27000 -0.12	23.48	23.07	23.22	1,411,195
06 Sep 23	23.39000 -0.17	23.65	23.17	23.41	1,248,464
05 Sep 23	23.56000 +0.05	23.56	22.73	23.50	1,479,151
01 Sep 23	23.51000 +0.20	23.89	23.22	23.50	1,502,584
31 Aug 23	23.31000 +0.78	23.43	22.50	22.55	1,892,700
30 Aug 23	22.53000 -0.41	23.03	22.41	22.92	1,442,726
29 Aug 23	22.94000 +0.20	23.34	22.35	22.67	2,015,012
28 Aug 23	22.74000 +0.93	22.90	21.92	21.93	1,813,555
25 Aug 23	21.81000 -0.31	22.19	21.40	22.01	1,444,244
24 Aug 23	22.12000 +0.01	23.19	21.89	22.52	4,179,320
23 Aug 23	22.11000 +0.66	22.44	21.24	21.50	2,718,459
22 Aug 23	21.45000 +0.77	21.51	20.76	20.79	3,225,689
21 Aug 23	20.68000 +0.15	21.02	20.55	20.55	1,062,038
18 Aug 23	20.53000 -0.30	20.62	20.22	20.46	1,595,298
17 Aug 23	20.83000 -0.25	21.79	20.57	21.39	1,839,527
16 Aug 23	21.08000 +0.08	21.34	21.04	21.06	1,175,685
15 Aug 23	21.00000 -0.39	21.41	20.63	21.39	1,620,558
14 Aug 23	21.39000 +0.50	21.63	20.77	20.83	2,124,781
11 Aug 23	20.89000 +0.06	21.02	20.71	20.72	879,815
10 Aug 23	20.83000 +0.07	21.23	20.70	21.00	1,484,391
09 Aug 23	20.76000 -0.38	21.25	20.40	21.25	1,319,358
08 Aug 23	21.14000 -0.40	21.27	20.65	21.22	1,902,526
07 Aug 23	21.54000 +0.19	21.68	21.42	21.47	1,366,697
04 Aug 23	21.35000 +0.30	21.93	21.11	21.11	2,154,322
03 Aug 23	21.05000 +0.17	21.27	20.56	20.75	1,762,721
02 Aug 23	20.88000 -0.50	21.15	20.30	20.32	4,432,432
01 Aug 23	21.38000 -0.60	22.68	21.19	21.82	3,206,808
31 Jul 23	21.98000 +1.26	22.01	20.92	20.98	3,794,603
28 Jul 23	20.72000 +2.71	21.41	19.32	19.41	6,286,524
27 Jul 23	18.01000 +1.55	20.66	17.73	20.51	5,220,248
26 Jul 23	16.46000 -0.06	16.58	16.28	16.35	782,855
25 Jul 23	16.52000 +0.28	16.56	16.25	16.27	692,113
24 Jul 23	16.24000 +0.18	16.31	15.98	16.04	529,202
21 Jul 23	16.06000 +0.01	16.22	16.01	16.22	339,174
20 Jul 23	16.05000 -0.38	16.45	15.89	16.32	466,724
19 Jul 23	16.43000 +0.10	16.60	16.29	16.39	546,478
18 Jul 23	16.33000 +0.08	16.37	15.98	16.20	597,160
17 Jul 23	16.25000 +0.41	16.36	15.84	15.88	756,590
14 Jul 23	15.84000 -0.62	16.61	15.61	16.51	994,605
13 Jul 23	16.46000 +0.47	16.56	16.05	16.11	1,097,805
12 Jul 23	15.99000 +0.14	16.25	15.97	16.01	1,205,201
11 Jul 23	15.85000 +0.48	15.86	15.45	15.47	1,226,582
10 Jul 23	15.37000 +0.38	15.38	14.92	15.05	926,257
07 Jul 23	14.99000 +0.45	15.13	14.59	14.64	993,500
06 Jul 23	14.54000 -0.30	14.79	14.37	14.69	635,052
05 Jul 23	14.84000 +0.27	14.85	14.39	14.46	713,815
03 Jul 23	14.57000 +0.07	14.64	14.43	14.50	195,685
30 Jun 23	14.50000 +0.13	14.56	14.44	14.52	636,516
29 Jun 23	14.37000 +0.11	14.48	14.31	14.34	348,468
28 Jun 23	14.26000 +0.00	14.40	14.12	14.14	528,245
27 Jun 23	14.26000 +0.12	14.29	13.51	14.10	1,358,030
26 Jun 23	14.14000 -0.10	14.43	14.14	14.26	502,464
23 Jun 23	14.24000 -0.40	14.49	14.16	14.39	566,552
22 Jun 23	14.64000 -0.09	14.91	14.63	14.77	684,554
21 Jun 23	14.73000 -0.05	14.83	14.35	14.70	801,868
20 Jun 23	14.78000 +0.54	14.97	14.24	14.30	1,205,209
16 Jun 23	14.24000 +0.38	14.28	13.82	14.00	1,193,315
15 Jun 23	13.86000 +0.28	13.86	13.51	13.58	1,707,541
14 Jun 23	13.58000 +0.03	13.72	13.46	13.53	685,366
13 Jun 23	13.55000 +0.09	13.76	13.52	13.64	866,476
12 Jun 23	13.46000 +0.43	13.56	13.02	13.08	1,145,760
09 Jun 23	13.03000 +0.17	13.19	12.86	12.88	1,552,294
08 Jun 23	12.86000 -0.01	12.97	12.78	12.93	1,070,488
07 Jun 23	12.87000 +0.31	12.90	12.64	12.73	1,346,894
06 Jun 23	12.56000 -0.47	12.72	12.22	12.23	4,125,093
05 Jun 23	13.03000 -0.09	13.13	12.86	13.13	312,600
02 Jun 23	13.12000 +0.27	13.23	12.91	13.01	484,963
01 Jun 23	12.85000 +0.12	12.98	12.54	12.73	660,232
31 May 23	12.73000 -0.18	12.87	12.61	12.85	610,101
30 May 23	12.91000 +0.06	13.18	12.76	13.01	845,279
26 May 23	12.85000 +1.22	12.97	11.72	11.72	1,122,713
25 May 23	11.63000 +0.43	11.66	11.23	11.23	512,846
24 May 23	11.20000 -0.18	11.34	11.13	11.27	350,236
23 May 23	11.38000 -0.04	11.58	11.31	11.35	452,222
22 May 23	11.42000 +0.00	11.53	11.32	11.45	152,617
19 May 23	11.42000 +0.02	11.52	11.38	11.52	249,436
18 May 23	11.40000 +0.15	11.43	11.24	11.29	228,473
17 May 23	11.25000 +0.10	11.34	11.14	11.23	332,183
16 May 23	11.15000 +0.10	11.31	10.96	10.96	274,341
15 May 23	11.05000 +0.14	11.08	10.85	10.97	361,018
12 May 23	10.91000 -0.03	11.10	10.77	10.98	474,455
11 May 23	10.94000 +0.01	10.99	10.79	10.87	275,830
10 May 23	10.93000 +0.02	11.05	10.87	11.03	594,514
09 May 23	10.91000 -0.23	11.02	10.81	11.01	580,769
08 May 23	11.14000 +0.12	11.24	10.97	11.10	321,797
05 May 23	11.02000 +0.39	11.10	10.75	10.75	513,150
04 May 23	10.63000 -0.14	10.87	10.63	10.72	522,984
03 May 23	10.77000 +0.11	10.97	10.70	10.70	573,186
02 May 23	10.66000 -0.04	10.70	10.50	10.62	1,009,043
01 May 23	10.70000 -0.16	10.96	10.66	10.80	965,884
28 Apr 23	10.86000 -0.39	11.19	10.75	11.19	848,625
27 Apr 23	11.25000 -0.51	12.10	11.22	11.96	938,196
26 Apr 23	11.76000 +0.41	11.85	11.26	11.30	885,850
25 Apr 23	11.35000 -0.42	11.67	11.33	11.62	537,716
24 Apr 23	11.77000 -0.12	12.01	11.73	11.93	532,788
21 Apr 23	11.89000 -0.10	11.99	11.78	11.98	482,067
20 Apr 23	11.99000 -0.16	12.15	11.91	12.09	590,644
19 Apr 23	12.15000 -0.25	12.32	12.11	12.26	453,575
18 Apr 23	12.40000 -0.14	12.65	12.35	12.53	244,050
17 Apr 23	12.54000 +0.04	12.58	12.44	12.49	241,894
14 Apr 23	12.50000 -0.04	12.74	12.40	12.51	226,630
13 Apr 23	12.54000 +0.07	12.63	12.36	12.47	658,300
12 Apr 23	12.47000 +0.16	12.64	12.37	12.44	472,074
11 Apr 23	12.31000 +0.06	12.42	12.22	12.32	529,422
10 Apr 23	12.25000 +0.30	12.27	11.94	12.01	1,236,761
06 Apr 23	11.95000 -0.20	12.20	11.92	11.97	772,265
05 Apr 23	12.15000 -0.23	12.43	11.97	12.36	378,425
04 Apr 23	12.38000 -0.26	12.61	12.19	12.60	484,429
03 Apr 23	12.64000 -0.26	13.01	12.58	12.84	530,441
31 Mar 23	12.90000 +0.26	12.93	12.69	12.71	423,286
30 Mar 23	12.64000 +0.06	12.86	12.64	12.70	314,223
29 Mar 23	12.58000 +0.23	12.65	12.42	12.50	793,886
28 Mar 23	12.35000 -0.19	12.50	12.23	12.50	315,786
27 Mar 23	12.54000 +0.17	12.66	12.41	12.51	324,985
24 Mar 23	12.37000 -0.07	12.39	12.23	12.34	215,229
23 Mar 23	12.44000 +0.13	12.69	12.37	12.44	328,355
22 Mar 23	12.31000 -0.10	12.57	12.31	12.40	259,419
21 Mar 23	12.41000 +0.17	12.63	12.32	12.40	212,012
20 Mar 23	12.24000 +0.24	12.30	12.02	12.05	232,570
17 Mar 23	12.00000 +0.10	12.09	11.81	11.84	372,644
16 Mar 23	11.90000 +0.03	12.00	11.53	11.73	614,828
15 Mar 23	11.87000 -0.50	12.09	11.74	12.08	700,764
14 Mar 23	12.37000 -0.01	12.85	12.23	12.61	894,215
13 Mar 23	12.38000 -0.13	12.78	12.21	12.27	648,288
10 Mar 23	12.51000 -0.32	12.85	12.40	12.78	575,350
09 Mar 23	12.83000 -0.32	13.23	12.81	13.13	254,760
08 Mar 23	13.15000 +0.15	13.23	13.02	13.06	712,711
07 Mar 23	13.00000 -0.09	13.11	12.82	13.11	291,315
06 Mar 23	13.09000 -0.11	13.29	13.05	13.15	303,249
03 Mar 23	13.20000 +0.18	13.31	13.07	13.13	260,265
02 Mar 23	13.02000 +0.01	13.14	12.78	12.85	352,264
01 Mar 23	13.01000 +0.06	13.19	12.93	12.95	281,092
28 Feb 23	12.95000 -0.10	13.04	12.85	13.04	592,421
27 Feb 23	13.05000 -0.07	13.28	13.04	13.25	274,031
24 Feb 23	13.12000 +0.01	13.13	12.83	12.91	365,328
23 Feb 23	13.11000 +0.10	13.22	12.90	13.10	331,488
22 Feb 23	13.01000 +0.06	13.08	12.81	12.97	944,877
21 Feb 23	12.95000 -0.22	13.20	12.91	13.10	543,825
17 Feb 23	13.17000 -0.28	13.47	13.11	13.44	470,646
16 Feb 23	13.45000 -0.21	13.65	13.41	13.46	321,442
15 Feb 23	13.66000 -0.04	13.81	13.56	13.58	422,156
14 Feb 23	13.70000 +0.10	13.78	13.42	13.56	747,636
13 Feb 23	13.60000 +0.21	13.74	13.33	13.38	505,909
10 Feb 23	13.39000 +0.14	13.48	13.17	13.17	316,827
09 Feb 23	13.25000 -0.10	13.57	13.23	13.49	300,050
08 Feb 23	13.35000 -0.03	13.48	13.25	13.28	243,577
07 Feb 23	13.38000 -0.15	13.59	13.25	13.54	398,467
06 Feb 23	13.53000 -0.15	13.60	13.40	13.50	470,877
03 Feb 23	13.68000 -0.02	13.90	13.44	13.52	542,763
02 Feb 23	13.70000 +0.23	13.97	13.53	13.53	952,636
01 Feb 23	13.47000 +0.14	13.56	13.09	13.12	482,108
31 Jan 23	13.33000 +0.59	13.34	12.67	12.79	547,599
30 Jan 23	12.74000 -0.46	13.05	12.72	13.02	670,416
27 Jan 23	13.20000 +0.07	13.47	13.08	13.20	554,165
26 Jan 23	13.13000 -0.02	14.28	13.02	13.63	998,839
25 Jan 23	13.15000 -0.05	13.22	12.97	13.04	670,692
24 Jan 23	13.20000 +0.02	13.35	13.09	13.27	373,464
23 Jan 23	13.18000 +0.20	13.26	13.00	13.01	328,760
20 Jan 23	12.98000 +0.24	13.02	12.70	12.79	244,714
19 Jan 23	12.74000 -0.05	12.85	12.52	12.63	581,551
18 Jan 23	12.79000 -0.26	13.21	12.78	13.10	562,281
17 Jan 23	13.05000 +0.05	13.18	12.87	13.10	587,083
13 Jan 23	13.00000 +0.31	13.03	12.55	12.62	502,523
12 Jan 23	12.69000 +0.26	12.80	12.38	12.49	364,762
11 Jan 23	12.43000 +0.37	12.48	12.07	12.10	516,407
10 Jan 23	12.06000 +0.32	12.08	11.70	11.75	583,548
09 Jan 23	11.74000 +0.36	11.82	11.47	11.48	297,863
06 Jan 23	11.38000 +0.39	11.45	11.05	11.09	269,440
05 Jan 23	10.99000 -0.32	11.29	10.99	11.20	418,552
04 Jan 23	11.31000 -0.04	11.75	11.27	11.48	308,410
03 Jan 23	11.35000 +0.08	11.52	11.28	11.32	374,733
30 Dec 22	11.27000 +0.14	11.31	10.94	11.00	310,064
29 Dec 22	11.13000 +0.39	11.19	10.80	10.84	332,206
28 Dec 22	10.74000 -0.10	11.03	10.73	10.81	337,772
27 Dec 22	10.84000 -0.02	10.97	10.80	10.83	268,889
23 Dec 22	10.86000 +0.02	10.91	10.72	10.81	108,123
22 Dec 22	10.84000 -0.26	10.99	10.57	10.94	316,494
21 Dec 22	11.10000 +0.19	11.28	11.00	11.00	240,421
20 Dec 22	10.91000 +0.08	10.98	10.76	10.77	241,610
19 Dec 22	10.83000 -0.20	11.13	10.78	11.03	212,938
16 Dec 22	11.03000 +0.12	11.10	10.71	10.79	488,023
15 Dec 22	10.91000 -0.49	11.26	10.90	11.22	282,360
14 Dec 22	11.40000 +0.01	11.55	11.24	11.42	385,179
13 Dec 22	11.39000 +0.49	11.41	11.18	11.20	420,736
12 Dec 22	10.90000 -0.08	11.07	10.87	11.01	428,957
09 Dec 22	10.98000 -0.09	11.14	10.94	11.01	252,558
08 Dec 22	11.07000 +0.27	11.14	10.80	10.80	200,721
07 Dec 22	10.80000 +0.03	10.81	10.58	10.69	234,246
06 Dec 22	10.77000 -0.07	10.87	10.65	10.87	362,016
05 Dec 22	10.84000 -0.37	11.25	10.80	11.14	366,502
02 Dec 22	11.21000 -0.03	11.35	11.07	11.07	498,994
01 Dec 22	11.24000 +0.08	11.34	11.16	11.24	458,550
30 Nov 22	11.16000 +0.31	11.18	10.79	10.85	304,785
29 Nov 22	10.85000 -0.11	11.02	10.77	10.98	369,776
28 Nov 22	10.96000 -0.29	11.09	10.94	11.09	437,143
25 Nov 22	11.25000 +0.07	11.30	11.15	11.18	131,163
23 Nov 22	11.18000 +0.00	11.21	10.99	11.18	275,350
22 Nov 22	11.18000 +0.11	11.18	10.98	11.09	394,699
21 Nov 22	11.07000 -0.13	11.28	11.06	11.21	250,743
18 Nov 22	11.20000 -0.01	11.32	11.05	11.32	277,836
17 Nov 22	11.21000 -0.23	11.27	11.09	11.26	369,415
16 Nov 22	11.44000 +0.05	11.45	11.10	11.34	472,606
15 Nov 22	11.39000 -0.05	11.78	11.36	11.64	419,105
14 Nov 22	11.44000 -0.01	11.80	11.32	11.40	558,431
11 Nov 22	11.45000 +0.17	11.72	11.41	11.41	400,517
10 Nov 22	11.28000 +0.39	11.45	11.16	11.45	380,393
09 Nov 22	10.89000 -0.10	11.05	10.76	10.92	275,777
08 Nov 22	10.99000 +2.36	11.09	10.70	10.75	443,642
14 Oct 22	8.63000 -0.23	8.96	8.56	8.96	211,481
13 Oct 22	8.86000 +0.22	8.92	8.34	8.43	234,434
12 Oct 22	8.64000 +0.09	8.68	8.46	8.55	278,361
11 Oct 22	8.55000 -0.18	8.84	8.47	8.70	477,527
10 Oct 22	8.73000 -0.26	9.05	8.70	9.05	388,283
07 Oct 22	8.99000 -0.08	9.00	8.82	8.88	304,923
06 Oct 22	9.07000 -0.04	9.19	8.98	9.05	462,927
05 Oct 22	9.11000 -0.01	9.15	8.93	9.00	604,676
04 Oct 22	9.12000 +0.42	9.19	8.92	8.92	467,283
03 Oct 22	8.70000 +0.29	8.77	8.46	8.53	521,693
30 Sep 22	8.41000 -0.06	8.63	8.33	8.44	411,360
29 Sep 22	8.47000 -0.19	8.56	8.39	8.53	387,751
28 Sep 22	8.66000 +0.30	8.72	8.35	8.36	645,352
27 Sep 22	8.36000 +0.08	8.54	8.26	8.36	499,320
26 Sep 22	8.28000 -0.27	8.66	8.21	8.48	391,266
23 Sep 22	8.55000 -0.30	8.73	8.45	8.68	250,579
22 Sep 22	8.85000 -0.13	9.02	8.70	9.02	412,097
21 Sep 22	8.98000 -0.18	9.23	8.93	9.23	403,152
20 Sep 22	9.16000 -0.33	9.33	9.09	9.29	177,876
19 Sep 22	9.49000 +0.04	9.52	9.28	9.28	227,603
16 Sep 22	9.45000 -0.31	9.62	9.35	9.58	369,099
15 Sep 22	9.76000 -0.15	9.94	9.71	9.89	187,629
14 Sep 22	9.91000 +0.03	10.00	9.73	9.90	330,109
13 Sep 22	9.88000 -0.50	10.15	9.87	10.12	269,300
12 Sep 22	10.38000 +0.22	10.44	10.23	10.23	237,623
09 Sep 22	10.16000 +0.21	10.20	9.90	9.98	518,414
08 Sep 22	9.95000 +0.00	9.99	9.73	9.87	419,309
07 Sep 22	9.95000 +0.24	9.98	9.61	9.65	255,589
06 Sep 22	9.71000 -0.14	9.98	9.67	9.92	233,722
02 Sep 22	9.85000 +0.09	10.01	9.72	9.82	261,618
01 Sep 22	9.76000 -0.56	10.28	9.64	10.28	285,160
31 Aug 22	10.32000 +0.12	10.45	10.11	10.21	411,061
30 Aug 22	10.20000 -0.45	10.68	10.14	10.65	471,624
29 Aug 22	10.65000 -0.06	10.72	10.55	10.66	206,605
26 Aug 22	10.71000 -0.61	11.42	10.69	11.31	405,899
25 Aug 22	11.32000 +0.24	11.32	11.03	11.09	205,627
24 Aug 22	11.08000 -0.02	11.16	11.05	11.13	189,819
23 Aug 22	11.10000 +0.06	11.21	11.00	11.00	179,254
22 Aug 22	11.04000 -0.24	11.20	11.01	11.20	173,438
19 Aug 22	11.28000 -0.36	11.54	11.22	11.49	220,807
18 Aug 22	11.64000 +0.32	11.69	11.45	11.48	650,358
17 Aug 22	11.32000 -0.14	11.69	11.21	11.38	393,209
16 Aug 22	11.46000 +0.24	11.48	11.19	11.30	241,723
15 Aug 22	11.22000 -0.12	11.31	11.09	11.21	193,815
12 Aug 22	11.34000 +0.04	11.40	11.25	11.31	337,747
11 Aug 22	11.30000 -0.10	11.53	11.27	11.50	291,301
10 Aug 22	11.40000 +0.61	11.42	10.97	11.02	452,606
09 Aug 22	10.79000 -0.20	10.98	10.73	10.91	503,402
08 Aug 22	10.99000 +0.05	11.06	10.83	10.99	314,010
05 Aug 22	10.94000 -0.02	11.02	10.77	10.82	771,000
04 Aug 22	10.96000 -0.08	11.17	10.72	11.11	571,098
03 Aug 22	11.04000 +0.53	11.11	10.54	10.60	657,234
02 Aug 22	10.51000 +0.07	10.58	10.31	10.42	395,074
01 Aug 22	10.44000 -0.10	10.53	10.32	10.48	300,252
29 Jul 22	10.54000 +0.04	10.71	10.44	10.45	685,855
28 Jul 22	10.50000 +0.32	10.53	10.26	10.27	792,142
27 Jul 22	10.18000 +0.24	10.63	9.93	10.45	1,196,601
26 Jul 22	9.94000 -0.64	10.91	9.18	10.71	1,357,086
25 Jul 22	10.58000 +0.18	10.60	10.33	10.42	406,241
22 Jul 22	10.40000 -0.20	10.66	10.35	10.66	274,506
21 Jul 22	10.60000 +0.26	10.62	10.21	10.32	357,420
20 Jul 22	10.34000 +0.25	10.35	10.00	10.00	244,567
19 Jul 22	10.09000 +0.35	10.17	9.88	9.89	577,950
18 Jul 22	9.74000 -0.01	10.01	9.71	9.78	212,009
15 Jul 22	9.75000 +0.16	9.75	9.53	9.69	170,520
14 Jul 22	9.59000 -0.08	9.60	9.32	9.48	242,609
13 Jul 22	9.67000 -0.05	9.73	9.44	9.57	221,280
12 Jul 22	9.72000 +0.12	9.82	9.58	9.58	204,495
11 Jul 22	9.60000 -0.18	9.70	9.56	9.66	193,422
08 Jul 22	9.78000 -0.14	9.95	9.64	9.92	567,170
07 Jul 22	9.92000 +0.40	10.05	9.59	9.59	370,946
06 Jul 22	9.52000 +0.09	9.60	9.28	9.38	399,197
05 Jul 22	9.43000 -0.20	9.60	9.12	9.56	488,033
01 Jul 22	9.63000 -0.09	9.69	9.30	9.59	329,376
30 Jun 22	9.72000 -0.07	9.80	9.47	9.72	346,248
29 Jun 22	9.79000 -0.20	10.00	9.72	9.95	449,037
28 Jun 22	9.99000 -0.30	10.44	9.98	10.35	396,611
27 Jun 22	10.29000 +0.40	10.36	9.92	9.97	228,826
24 Jun 22	9.89000 +0.31	9.91	9.66	9.72	345,926
23 Jun 22	9.58000 -0.18	9.77	9.44	9.73	218,754
22 Jun 22	9.76000 -0.18	9.94	9.65	9.74	279,299
21 Jun 22	9.94000 +0.44	10.23	9.75	9.75	515,889
17 Jun 22	9.50000 -0.08	9.73	9.29	9.64	740,736
16 Jun 22	9.58000 -1.02	10.37	9.56	10.36	928,838
15 Jun 22	10.60000 +0.19	10.75	10.37	10.48	579,109
14 Jun 22	10.41000 +0.14	10.49	10.25	10.35	562,580
13 Jun 22	10.27000 -0.58	10.57	10.23	10.50	427,916
10 Jun 22	10.85000 -0.14	11.00	10.73	10.77	320,724
09 Jun 22	10.99000 -0.20	11.25	10.99	11.05	209,505
08 Jun 22	11.19000 -0.07	11.34	11.11	11.19	346,273
07 Jun 22	11.26000 +0.06	11.30	11.03	11.05	280,068
06 Jun 22	11.20000 +0.06	11.44	11.09	11.34	312,514
03 Jun 22	11.14000 -0.01	11.16	10.97	11.04	318,013
02 Jun 22	11.15000 +0.10	11.30	11.05	11.09	340,385
01 Jun 22	11.05000 +0.02	11.13	10.82	11.09	355,031
31 May 22	11.03000 +0.10	11.09	10.77	10.88	470,595
27 May 22	10.93000 +0.38	10.95	10.66	10.67	285,780
26 May 22	10.55000 +0.23	10.62	10.35	10.35	317,135
25 May 22	10.32000 -0.05	10.44	10.19	10.26	325,052
24 May 22	10.37000 -0.12	10.43	10.18	10.37	486,340
23 May 22	10.49000 +0.22	10.52	10.29	10.34	321,706
20 May 22	10.27000 -0.42	10.77	10.05	10.74	382,472
19 May 22	10.69000 -0.36	11.13	10.67	10.81	386,177
18 May 22	11.05000 -0.30	11.42	10.95	11.21	610,132
17 May 22	11.35000 +0.63	11.37	10.87	10.88	559,836
16 May 22	10.72000 +0.13	10.85	10.50	10.50	498,663
13 May 22	10.59000 +0.54	10.66	10.11	10.11	607,262
12 May 22	10.05000 -0.08	10.37	9.91	9.99	649,344
11 May 22	10.13000 -0.07	10.48	10.10	10.19	668,709
10 May 22	10.20000 +0.18	10.36	10.04	10.16	497,511
09 May 22	10.02000 -0.52	10.44	9.98	10.30	590,989
06 May 22	10.54000 -0.19	10.72	10.42	10.60	515,478
05 May 22	10.73000 -0.45	11.04	10.60	11.01	598,989
04 May 22	11.18000 +0.07	11.20	10.78	11.08	472,679
03 May 22	11.11000 +0.28	11.21	10.79	10.83	456,076
02 May 22	10.83000 -0.40	11.14	10.66	11.13	1,149,050
29 Apr 22	11.23000 -0.17	11.63	11.20	11.45	892,888
28 Apr 22	11.40000 +0.78	11.57	10.91	11.19	1,278,190
27 Apr 22	10.62000 +0.05	10.68	10.47	10.59	455,312
26 Apr 22	10.57000 -0.33	10.82	10.56	10.82	408,457
25 Apr 22	10.90000 -0.07	10.94	10.44	10.82	891,179
22 Apr 22	10.97000 -0.17	11.10	10.87	11.09	765,084
21 Apr 22	11.14000 -0.19	11.53	11.10	11.42	317,279
20 Apr 22	11.33000 +0.22	11.44	11.22	11.26	611,594
19 Apr 22	11.11000 +0.09	11.20	10.93	10.95	543,785
18 Apr 22	11.02000 -0.10	11.19	10.98	11.08	247,752
14 Apr 22	11.12000 -0.18	11.40	11.11	11.28	285,864
13 Apr 22	11.30000 +0.20	11.39	11.09	11.09	403,374
12 Apr 22	11.10000 +0.08	11.36	11.07	11.07	278,185
11 Apr 22	11.02000 -0.27	11.26	10.99	11.17	505,038
08 Apr 22	11.29000 +0.03	11.38	11.07	11.20	491,001
07 Apr 22	11.26000 +0.02	11.29	11.01	11.24	506,837
06 Apr 22	11.24000 -0.12	11.34	11.13	11.29	616,008
05 Apr 22	11.36000 -0.44	11.78	11.34	11.74	817,699
04 Apr 22	11.80000 -0.11	12.02	11.64	12.02	787,567
01 Apr 22	11.91000 +0.00	12.02	11.79	11.95	739,892
31 Mar 22	11.91000 -0.01	12.02	11.53	11.90	653,192
30 Mar 22	11.92000 -0.32	12.24	11.90	12.24	447,028
29 Mar 22	12.24000 +0.07	12.70	12.19	12.25	862,868
28 Mar 22	12.17000 -0.10	12.27	11.98	12.24	436,781
25 Mar 22	12.27000 +0.07	12.36	12.07	12.30	633,171
24 Mar 22	12.20000 +0.11	12.23	11.85	12.13	698,757
23 Mar 22	12.09000 -0.23	12.34	12.06	12.24	345,814
22 Mar 22	12.32000 -0.10	12.57	12.30	12.46	347,721
21 Mar 22	12.42000 +0.23	12.63	12.22	12.30	661,207
18 Mar 22	12.19000 -0.41	12.54	12.07	12.54	970,700
17 Mar 22	12.60000 +0.10	12.63	12.31	12.42	973,515
16 Mar 22	12.50000 +0.90	12.63	11.86	11.87	955,479
15 Mar 22	11.60000 +0.30	11.62	11.31	11.34	391,172
14 Mar 22	11.30000 -0.35	11.75	11.29	11.75	412,676
11 Mar 22	11.65000 +0.15	11.69	11.48	11.57	502,394
10 Mar 22	11.50000 -0.38	11.75	11.38	11.71	533,147
09 Mar 22	11.88000 +0.41	11.91	11.59	11.79	423,595
08 Mar 22	11.47000 +0.61	11.81	10.78	10.92	1,020,177
07 Mar 22	10.86000 -0.65	11.54	10.83	11.46	792,178
04 Mar 22	11.51000 -0.47	11.78	11.39	11.77	473,907
03 Mar 22	11.98000 +0.12	12.02	11.72	11.91	486,019
02 Mar 22	11.86000 +0.36	12.01	11.55	11.55	506,293
01 Mar 22	11.50000 -0.39	11.95	11.48	11.89	475,556
28 Feb 22	11.89000 -0.19	12.11	11.84	11.87	460,120
25 Feb 22	12.08000 +0.44	12.09	11.73	11.76	522,000
24 Feb 22	11.64000 -0.13	11.68	11.17	11.35	694,944
23 Feb 22	11.77000 -0.26	12.33	11.73	12.12	622,806
22 Feb 22	12.03000 -0.33	12.40	12.01	12.24	734,666
18 Feb 22	12.36000 +0.04	12.50	12.27	12.31	553,613
17 Feb 22	12.32000 -0.16	12.44	12.19	12.31	606,785
16 Feb 22	12.48000 -0.03	12.64	12.36	12.54	809,591
15 Feb 22	12.51000 +0.52	12.55	12.06	12.15	642,019
14 Feb 22	11.99000 +0.00	12.19	11.87	11.96	557,645
11 Feb 22	11.99000 -0.11	12.39	11.88	12.10	779,289
10 Feb 22	12.10000 -0.11	12.38	11.99	11.99	934,890
09 Feb 22	12.21000 +0.43	12.35	11.75	11.88	1,080,846
08 Feb 22	11.78000 -0.05	11.90	11.69	11.82	1,541,430
07 Feb 22	11.83000 -0.33	12.24	11.79	12.19	1,192,277
04 Feb 22	12.16000 -0.45	12.56	11.96	12.52	900,217
03 Feb 22	12.61000 -0.05	12.71	12.46	12.55	891,255
02 Feb 22	12.66000 -0.19	13.40	12.53	13.00	1,176,870
01 Feb 22	12.85000 +0.40	12.86	12.17	12.50	1,391,607
31 Jan 22	12.45000 -0.03	12.53	12.11	12.43	1,010,539
28 Jan 22	12.48000 +0.84	12.49	11.63	11.73	713,087
27 Jan 22	11.64000 +0.67	12.41	11.34	11.34	1,034,110
26 Jan 22	10.97000 +0.03	11.22	10.89	11.15	554,064
25 Jan 22	10.94000 +0.15	11.13	10.55	10.60	790,779
24 Jan 22	10.79000 +0.12	10.84	10.15	10.43	691,623
21 Jan 22	10.67000 -0.04	10.90	10.52	10.59	583,590
20 Jan 22	10.71000 -0.09	11.13	10.69	10.88	440,168
19 Jan 22	10.80000 -0.29	11.34	10.78	11.15	497,630
18 Jan 22	11.09000 -0.49	11.39	11.01	11.39	431,443
14 Jan 22	11.58000 +0.00	11.73	11.47	11.51	570,621
13 Jan 22	11.58000 +0.20	11.86	11.44	11.52	553,920
12 Jan 22	11.38000 +0.12	11.46	11.21	11.37	366,362
11 Jan 22	11.26000 +0.37	11.37	10.77	10.77	408,827
10 Jan 22	10.89000 -0.20	11.09	10.76	11.00	397,470
07 Jan 22	11.09000 -0.28	11.45	11.08	11.41	372,861
06 Jan 22	11.37000 -0.26	11.78	11.34	11.69	435,250
05 Jan 22	11.63000 -0.10	12.04	11.62	11.76	652,980
04 Jan 22	11.73000 +0.52	11.76	11.21	11.21	995,923
03 Jan 22	11.21000 +0.08	11.37	11.13	11.14	314,954
31 Dec 21	11.13000 +0.10	11.17	11.00	11.00	224,990
30 Dec 21	11.03000 -0.14	11.26	11.03	11.18	187,764
29 Dec 21	11.17000 +0.00	11.35	11.10	11.33	245,198
28 Dec 21	11.17000 -0.07	11.28	11.09	11.27	173,518
27 Dec 21	11.24000 +0.36	11.28	10.94	11.02	359,111
23 Dec 21	10.88000 +0.12	11.00	10.79	10.83	662,464
22 Dec 21	10.76000 +0.22	10.81	10.54	10.58	386,020
21 Dec 21	10.54000 +0.42	10.57	10.21	10.21	302,053
20 Dec 21	10.12000 -0.40	10.26	9.93	10.25	472,813
17 Dec 21	10.52000 -0.04	10.82	10.47	10.50	449,897
16 Dec 21	10.56000 +0.00	10.86	10.54	10.72	573,558
15 Dec 21	10.56000 +0.18	10.57	10.22	10.39	314,964
14 Dec 21	10.38000 +0.00	10.48	10.26	10.34	317,830
13 Dec 21	10.38000 -0.30	10.70	10.30	10.64	278,793
10 Dec 21	10.68000 +0.11	10.70	10.46	10.63	309,827
09 Dec 21	10.57000 -0.29	10.80	10.56	10.80	273,784
08 Dec 21	10.86000 -0.07	10.98	10.82	10.95	216,284
07 Dec 21	10.93000 +0.26	11.02	10.81	10.90	324,493
06 Dec 21	10.67000 +0.12	10.87	10.54	10.65	343,799
03 Dec 21	10.55000 +0.17	10.60	10.28	10.43	446,158
02 Dec 21	10.38000 +0.53	10.45	9.94	9.98	440,302
01 Dec 21	9.85000 -0.38	10.58	9.83	10.58	1,035,550
30 Nov 21	10.23000 -0.20	10.43	10.02	10.30	431,595
29 Nov 21	10.43000 -0.35	11.00	10.42	10.97	729,885
26 Nov 21	10.78000 -0.47	11.12	10.69	11.00	264,847
24 Nov 21	11.25000 +0.00	11.33	11.15	11.15	257,776
23 Nov 21	11.25000 +0.02	11.37	11.14	11.23	246,621
22 Nov 21	11.23000 +0.01	11.43	11.18	11.25	327,515
19 Nov 21	11.22000 -0.21	11.42	11.20	11.27	286,597
18 Nov 21	11.43000 -0.04	11.59	11.38	11.42	376,092
17 Nov 21	11.47000 +0.15	11.51	11.28	11.30	293,556
16 Nov 21	11.32000 -0.23	11.69	11.31	11.58	400,554
15 Nov 21	11.55000 -0.05	11.88	11.53	11.69	432,659
12 Nov 21	11.60000 +0.06	11.77	11.54	11.54	379,486
11 Nov 21	11.54000 +0.26	11.64	11.28	11.30	312,852
10 Nov 21	11.28000 -0.22	11.70	11.28	11.47	497,965
09 Nov 21	11.50000 +0.41	11.54	11.02	11.13	664,486
08 Nov 21	11.09000 +0.08	11.24	11.02	11.02	510,291
05 Nov 21	11.01000 +0.43	11.07	10.65	10.69	464,115
04 Nov 21	10.58000 -0.04	10.71	10.50	10.62	257,589
03 Nov 21	10.62000 +0.21	10.69	10.35	10.39	405,175
02 Nov 21	10.41000 +0.18	10.43	10.12	10.28	278,083
01 Nov 21	10.23000 +0.41	10.36	9.89	9.89	873,143
29 Oct 21	9.82000 +0.01	9.85	9.63	9.82	254,545
28 Oct 21	9.81000 +0.01	9.88	9.41	9.70	648,375
27 Oct 21	9.80000 -0.27	10.16	9.62	10.14	626,579
26 Oct 21	10.07000 +0.62	10.53	9.85	9.92	830,471
25 Oct 21	9.45000 +0.11	9.49	9.32	9.39	265,953
22 Oct 21	9.34000 +0.00	9.48	9.28	9.32	246,881
21 Oct 21	9.34000 +0.10	9.36	9.18	9.24	284,336
20 Oct 21	9.24000 +0.10	9.25	9.06	9.12	159,657
19 Oct 21	9.14000 -0.12	9.30	9.10	9.21	167,313
18 Oct 21	9.26000 -0.06	9.32	9.10	9.30	371,165
15 Oct 21	9.32000 -0.08	9.65	9.32	9.58	324,291
14 Oct 21	9.40000 +0.19	9.45	9.25	9.30	322,870
13 Oct 21	9.21000 +0.01	9.27	9.15	9.20	224,989
12 Oct 21	9.20000 -0.16	9.38	9.18	9.38	270,149
11 Oct 21	9.36000 +0.03	9.53	9.27	9.27	177,179
08 Oct 21	9.33000 +0.15	9.35	9.16	9.16	221,263
07 Oct 21	9.18000 +0.21	9.20	9.05	9.10	167,263
06 Oct 21	8.97000 -0.13	9.03	8.89	8.99	254,437
05 Oct 21	9.10000 +0.04	9.15	9.05	9.08	143,820
04 Oct 21	9.06000 -0.19	9.20	8.99	9.17	393,544
01 Oct 21	9.25000 +0.37	9.30	8.86	8.94	507,661
30 Sep 21	8.88000 -0.12	9.19	8.84	9.09	346,536
29 Sep 21	9.00000 -0.13	9.16	8.84	9.12	393,549
28 Sep 21	9.13000 -0.27	9.33	9.09	9.32	621,578
27 Sep 21	9.40000 -0.06	9.50	9.32	9.38	411,814
24 Sep 21	9.46000 -0.21	9.68	9.45	9.59	758,801
23 Sep 21	9.67000 +0.21	9.96	9.51	9.51	931,804
22 Sep 21	9.46000 +1.41	9.60	8.40	8.40	1,146,945
21 Sep 21	8.05000 -0.12	8.24	8.05	8.24	229,109
20 Sep 21	8.17000 -0.28	8.32	8.03	8.29	277,724
17 Sep 21	8.45000 -0.17	8.61	8.44	8.61	231,856
16 Sep 21	8.62000 -0.09	8.71	8.54	8.71	201,614
15 Sep 21	8.71000 +0.09	8.71	8.53	8.61	247,064
14 Sep 21	8.62000 -0.13	8.83	8.60	8.83	203,612
13 Sep 21	8.75000 +0.00	8.81	8.64	8.81	327,676
10 Sep 21	8.75000 -0.07	8.89	8.72	8.89	267,147
09 Sep 21	8.82000 -0.24	9.05	8.77	9.05	279,457
08 Sep 21	9.06000 -0.21	9.27	9.01	9.27	287,322
07 Sep 21	9.27000 -0.08	9.38	9.23	9.37	177,404
03 Sep 21	9.35000 +0.04	9.41	9.27	9.33	215,981
02 Sep 21	9.31000 -0.04	9.38	9.22	9.35	488,811
01 Sep 21	9.35000 -0.15	9.50	9.33	9.50	275,266
31 Aug 21	9.50000 +0.03	9.50	9.31	9.47	289,321
30 Aug 21	9.47000 -0.05	9.57	9.40	9.57	545,633
27 Aug 21	9.52000 +0.39	9.52	9.13	9.13	369,789
26 Aug 21	9.13000 +0.00	9.19	9.08	9.14	441,661
25 Aug 21	9.13000 +0.04	9.17	9.04	9.06	255,273
24 Aug 21	9.09000 +0.16	9.10	8.92	8.93	178,864
23 Aug 21	8.93000 +0.17	8.93	8.75	8.83	242,995
20 Aug 21	8.76000 +0.07	8.81	8.59	8.65	164,037
19 Aug 21	8.69000 -0.01	8.70	8.52	8.59	396,933
18 Aug 21	8.70000 +0.04	8.77	8.61	8.61	291,532
17 Aug 21	8.66000 -0.03	8.70	8.57	8.66	280,290
16 Aug 21	8.69000 -0.04	8.77	8.63	8.67	193,674
13 Aug 21	8.73000 -0.06	8.80	8.71	8.73	161,022
12 Aug 21	8.79000 +0.04	8.81	8.66	8.70	492,452
11 Aug 21	8.75000 -0.02	8.79	8.64	8.79	467,473
10 Aug 21	8.77000 +0.05	8.84	8.71	8.73	172,968
09 Aug 21	8.72000 -0.05	8.76	8.62	8.74	389,687
06 Aug 21	8.77000 +0.07	8.79	8.66	8.74	199,691
05 Aug 21	8.70000 -0.01	8.80	8.68	8.74	238,461
04 Aug 21	8.71000 -0.38	9.14	8.70	9.02	407,267
03 Aug 21	9.09000 +0.17	9.15	8.80	9.01	412,518
02 Aug 21	8.92000 +0.05	9.09	8.88	9.00	382,849
30 Jul 21	8.87000 +0.05	8.99	8.72	8.81	1,512,000
29 Jul 21	8.82000 -0.14	9.05	8.74	9.05	711,524
28 Jul 21	8.96000 +0.36	9.02	8.51	8.60	732,534
27 Jul 21	8.60000 +1.14	8.69	7.76	7.76	1,267,656
26 Jul 21	7.46000 +0.10	7.53	7.31	7.32	334,350
23 Jul 21	7.36000 +0.08	7.37	7.24	7.34	283,829
22 Jul 21	7.28000 -0.21	7.49	7.26	7.49	258,820
21 Jul 21	7.49000 +0.22	7.51	7.31	7.31	347,814
20 Jul 21	7.27000 +0.19	7.32	7.01	7.08	486,740
19 Jul 21	7.08000 -0.27	7.24	7.04	7.22	506,234
16 Jul 21	7.35000 -0.14	7.58	7.32	7.56	321,299
15 Jul 21	7.49000 -0.12	7.63	7.43	7.60	257,386
14 Jul 21	7.61000 -0.07	7.81	7.57	7.70	363,073
13 Jul 21	7.68000 -0.06	7.76	7.63	7.69	234,509
12 Jul 21	7.74000 +0.02	7.76	7.62	7.66	213,264
09 Jul 21	7.72000 +0.19	7.80	7.60	7.63	259,407
08 Jul 21	7.53000 -0.09	7.63	7.44	7.50	253,473
07 Jul 21	7.62000 -0.19	7.84	7.52	7.80	403,652
06 Jul 21	7.81000 -0.26	8.07	7.75	8.07	540,068
02 Jul 21	8.07000 -0.01	8.17	7.98	8.11	363,296
01 Jul 21	8.08000 +0.23	8.12	7.85	7.90	251,404
30 Jun 21	7.85000 -0.16	7.98	7.76	7.98	446,663
29 Jun 21	8.01000 -0.08	8.14	7.95	8.07	392,947
28 Jun 21	8.09000 -0.01	8.14	8.02	8.14	349,059
25 Jun 21	8.10000 +0.20	8.11	7.92	7.93	265,441
24 Jun 21	7.90000 +0.10	7.93	7.80	7.88	158,736
23 Jun 21	7.80000 -0.10	7.95	7.79	7.86	200,978
22 Jun 21	7.90000 -0.07	8.00	7.80	7.97	296,420
21 Jun 21	7.97000 +0.20	7.98	7.79	7.82	336,436
18 Jun 21	7.77000 -0.28	8.05	7.76	8.05	515,890
17 Jun 21	8.05000 -0.19	8.26	7.98	8.24	575,278
16 Jun 21	8.24000 -0.05	8.28	8.16	8.26	173,370
15 Jun 21	8.29000 +0.14	8.44	8.15	8.16	501,535
14 Jun 21	8.15000 -0.16	8.29	8.13	8.29	324,806
11 Jun 21	8.31000 -0.12	8.50	8.30	8.48	124,066
10 Jun 21	8.43000 -0.02	8.49	8.41	8.47	106,749
09 Jun 21	8.45000 -0.07	8.55	8.45	8.52	101,303
08 Jun 21	8.52000 -0.10	8.66	8.47	8.62	117,597
07 Jun 21	8.62000 +0.00	8.80	8.57	8.70	289,022
04 Jun 21	8.62000 +0.20	8.66	8.45	8.45	295,348
03 Jun 21	8.42000 -0.01	8.47	8.26	8.38	196,768
02 Jun 21	8.43000 -0.17	8.62	8.39	8.60	221,599
01 Jun 21	8.60000 -0.02	8.72	8.48	8.72	274,277
28 May 21	8.62000 -0.07	8.75	8.55	8.75	292,548
27 May 21	8.69000 +0.39	8.71	8.34	8.38	476,049
26 May 21	8.30000 -0.06	8.41	8.18	8.36	290,998
25 May 21	8.36000 -0.29	8.73	8.35	8.63	295,431
24 May 21	8.65000 +0.16	8.73	8.52	8.60	182,360
21 May 21	8.49000 -0.08	8.63	8.43	8.59	228,801
20 May 21	8.57000 -0.08	8.66	8.44	8.64	325,997
19 May 21	8.65000 +0.12	8.66	8.38	8.39	349,808
18 May 21	8.53000 +0.04	8.56	8.42	8.48	300,793
17 May 21	8.49000 +0.08	8.52	8.33	8.34	302,005
14 May 21	8.41000 +0.17	8.50	8.24	8.31	417,849
13 May 21	8.24000 +0.15	8.31	8.04	8.12	445,735
12 May 21	8.09000 -0.23	8.30	8.01	8.24	492,109
11 May 21	8.32000 +0.01	8.34	7.98	8.16	426,146
10 May 21	8.31000 +0.00	8.32	8.16	8.29	358,215
07 May 21	8.31000 +0.14	8.32	8.12	8.13	300,048
06 May 21	8.17000 +0.12	8.17	7.87	8.04	305,763
05 May 21	8.05000 -0.07	8.20	7.95	8.20	463,700
04 May 21	8.12000 -0.26	8.39	8.06	8.34	374,293
03 May 21	8.38000 +0.05	8.59	8.33	8.39	348,836
30 Apr 21	8.33000 +0.08	8.55	8.21	8.30	686,942
29 Apr 21	8.25000 -0.24	8.47	7.90	8.43	762,574
28 Apr 21	8.49000 +0.03	8.56	8.36	8.54	376,016
27 Apr 21	8.46000 +0.03	8.53	8.29	8.44	321,039
26 Apr 21	8.43000 +0.14	8.50	8.32	8.34	273,087
23 Apr 21	8.29000 +0.18	8.30	8.11	8.11	242,724
22 Apr 21	8.11000 -0.04	8.20	8.02	8.20	229,729
21 Apr 21	8.15000 +0.17	8.15	7.85	7.93	170,993
20 Apr 21	7.98000 -0.32	8.28	7.95	8.25	334,864
19 Apr 21	8.30000 -0.15	8.53	8.28	8.47	234,749
16 Apr 21	8.45000 +0.11	8.60	8.37	8.41	189,565
15 Apr 21	8.34000 -0.06	8.48	8.28	8.40	314,382
14 Apr 21	8.40000 -0.05	8.60	8.38	8.50	249,965
13 Apr 21	8.45000 -0.14	8.55	8.37	8.55	279,266
12 Apr 21	8.59000 -0.04	8.67	8.48	8.57	550,955
09 Apr 21	8.63000 -0.17	8.82	8.58	8.82	194,744
08 Apr 21	8.80000 +0.18	8.81	8.57	8.66	255,107
07 Apr 21	8.62000 -0.23	8.83	8.62	8.83	130,534
06 Apr 21	8.85000 -0.01	8.91	8.72	8.86	286,691
05 Apr 21	8.86000 +0.15	8.89	8.63	8.82	259,934
01 Apr 21	8.71000 +0.34	8.72	8.39	8.39	301,858
31 Mar 21	8.37000 +0.09	8.43	8.29	8.31	211,719
30 Mar 21	8.28000 +0.07	8.29	8.09	8.17	155,008
29 Mar 21	8.21000 -0.06	8.38	8.16	8.21	214,002
26 Mar 21	8.27000 +0.13	8.27	8.01	8.18	252,992
25 Mar 21	8.14000 +0.00	8.23	7.94	8.19	402,014
24 Mar 21	8.14000 -0.10	8.44	8.08	8.30	566,303
23 Mar 21	8.24000 -0.38	8.56	8.10	8.56	907,546
22 Mar 21	8.62000 +0.12	8.66	8.44	8.58	315,916
19 Mar 21	8.50000 +0.01	8.60	8.31	8.48	236,288
18 Mar 21	8.49000 -0.37	8.89	8.48	8.76	242,871
17 Mar 21	8.86000 +0.13	8.93	8.56	8.65	223,293
16 Mar 21	8.73000 -0.04	9.00	8.72	8.81	229,779
15 Mar 21	8.77000 +0.18	8.80	8.58	8.59	209,532
12 Mar 21	8.59000 -0.09	8.68	8.56	8.63	195,786
11 Mar 21	8.68000 -0.03	8.80	8.59	8.77	235,812
10 Mar 21	8.71000 -0.02	8.85	8.61	8.82	267,820
09 Mar 21	8.73000 +0.25	8.79	8.53	8.53	267,252
08 Mar 21	8.48000 +0.13	8.56	8.21	8.25	347,018
05 Mar 21	8.35000 +0.18	8.36	7.95	8.32	326,143
04 Mar 21	8.17000 -0.28	8.48	8.14	8.42	352,870
03 Mar 21	8.45000 +0.03	8.60	8.38	8.39	167,872
02 Mar 21	8.42000 -0.05	8.56	8.41	8.54	271,406
01 Mar 21	8.47000 +0.19	8.58	8.40	8.45	310,232
26 Feb 21	8.28000 +0.09	8.42	8.11	8.28	411,345
25 Feb 21	8.19000 -0.50	8.68	8.19	8.67	452,053
24 Feb 21	8.69000 +0.27	8.69	8.36	8.40	484,399
23 Feb 21	8.42000 -0.12	8.64	8.22	8.48	359,529
22 Feb 21	8.54000 -0.13	8.68	8.45	8.58	254,632
19 Feb 21	8.67000 +0.37	8.70	8.32	8.38	430,770
18 Feb 21	8.30000 -0.24	8.50	8.28	8.50	281,293
17 Feb 21	8.54000 -0.28	8.80	8.42	8.80	246,568
16 Feb 21	8.82000 +0.09	8.91	8.75	8.81	309,914
12 Feb 21	8.73000 -0.28	8.92	8.67	8.92	277,657
11 Feb 21	9.01000 -0.15	9.21	8.82	9.19	402,486
10 Feb 21	9.16000 -0.09	9.27	9.10	9.21	265,020
09 Feb 21	9.25000 -0.02	9.28	9.00	9.26	358,491
08 Feb 21	9.27000 +0.24	9.38	9.04	9.16	343,089
05 Feb 21	9.03000 +0.09	9.08	8.85	9.00	284,495
04 Feb 21	8.94000 +0.27	8.94	8.58	8.74	376,923
03 Feb 21	8.67000 +0.30	8.79	8.34	8.34	388,495
02 Feb 21	8.37000 +0.27	8.41	8.15	8.27	257,263
01 Feb 21	8.10000 +0.03	8.25	7.81	8.25	929,086
29 Jan 21	8.07000 -0.42	8.60	8.07	8.45	423,500
28 Jan 21	8.49000 +0.11	8.56	7.91	8.42	497,623
27 Jan 21	8.38000 -0.38	8.50	7.87	8.45	344,747
26 Jan 21	8.76000 +0.11	8.81	8.66	8.70	221,861
25 Jan 21	8.65000 -0.19	8.83	8.47	8.83	257,372
22 Jan 21	8.84000 -0.02	8.85	8.70	8.73	193,900
21 Jan 21	8.86000 +0.09	8.95	8.76	8.82	318,934
20 Jan 21	8.77000 +0.16	8.84	8.61	8.71	203,582
19 Jan 21	8.61000 +0.14	8.65	8.47	8.59	228,115
15 Jan 21	8.47000 -0.16	8.68	8.47	8.61	284,605
14 Jan 21	8.63000 +0.40	8.76	8.30	8.33	299,246
13 Jan 21	8.23000 -0.05	8.34	8.10	8.34	183,085
12 Jan 21	8.28000 -0.09	8.46	8.22	8.43	203,337
11 Jan 21	8.37000 +0.02	8.43	8.23	8.24	166,159
08 Jan 21	8.35000 +0.00	8.49	8.27	8.36	206,090
07 Jan 21	8.35000 +0.15	8.36	8.14	8.21	197,261
06 Jan 21	8.20000 +0.16	8.29	8.06	8.10	329,842
05 Jan 21	8.04000 +0.13	8.05	7.85	7.85	207,824
04 Jan 21	7.91000 -0.16	8.19	7.82	8.15	230,234
31 Dec 20	8.07000 +0.04	8.17	8.00	8.03	187,612
30 Dec 20	8.03000 +0.36	8.07	7.72	7.73	375,346
29 Dec 20	7.67000 -0.06	7.75	7.63	7.73	187,102
28 Dec 20	7.73000 +0.02	7.89	7.70	7.83	182,112
24 Dec 20	7.71000 -0.06	7.79	7.59	7.79	134,161
23 Dec 20	7.77000 +0.08	7.86	7.72	7.74	184,526
22 Dec 20	7.69000 -0.17	7.90	7.69	7.87	194,187
21 Dec 20	7.86000 -0.16	7.93	7.69	7.91	327,093
18 Dec 20	8.02000 -0.19	8.25	7.98	8.16	250,219
17 Dec 20	8.21000 +0.20	8.23	8.00	8.11	243,694
16 Dec 20	8.01000 -0.22	8.28	7.93	8.28	300,761
15 Dec 20	8.23000 +0.23	8.23	8.00	8.08	168,335
14 Dec 20	8.00000 +0.00	8.12	7.96	8.08	309,535
11 Dec 20	8.00000 -0.18	8.13	7.97	8.09	259,161
10 Dec 20	8.18000 -0.03	8.26	8.07	8.18	224,795
09 Dec 20	8.21000 -0.01	8.40	8.14	8.26	304,203
08 Dec 20	8.22000 -0.01	8.28	8.14	8.24	326,285
07 Dec 20	8.23000 -0.05	8.29	8.02	8.29	335,422
04 Dec 20	8.28000 +0.29	8.29	8.01	8.06	298,809
03 Dec 20	7.99000 +0.31	8.05	7.77	7.81	360,652
02 Dec 20	7.68000 +0.08	7.72	7.43	7.59	224,014
01 Dec 20	7.60000 +0.07	7.76	7.50	7.65	699,254
30 Nov 20	7.53000 -0.38	7.90	7.45	7.90	523,318
27 Nov 20	7.91000 -0.01	7.98	7.83	7.96	106,407
25 Nov 20	7.92000 -0.08	7.99	7.84	7.98	298,797
24 Nov 20	8.00000 +0.54	8.02	7.51	7.62	384,554
23 Nov 20	7.46000 +0.29	7.46	7.21	7.21	239,044
20 Nov 20	7.17000 +0.07	7.19	7.08	7.17	344,158
19 Nov 20	7.10000 +0.00	7.14	7.01	7.07	183,455
18 Nov 20	7.10000 -0.04	7.25	7.08	7.15	195,396
17 Nov 20	7.14000 +0.00	7.18	6.99	7.08	207,397
16 Nov 20	7.14000 +0.07	7.18	7.04	7.18	284,871
13 Nov 20	7.07000 +0.37	7.08	6.75	6.75	584,519
12 Nov 20	6.70000 -0.12	6.81	6.66	6.79	413,672
11 Nov 20	6.82000 +0.06	6.90	6.72	6.79	418,832
10 Nov 20	6.76000 -0.34	7.10	6.71	7.09	639,077
09 Nov 20	7.10000 +0.58	7.13	6.82	6.98	578,554
06 Nov 20	6.52000 +0.08	6.55	6.33	6.49	304,996
05 Nov 20	6.44000 +0.26	6.46	6.24	6.24	483,746
04 Nov 20	6.18000 -0.10	6.34	6.13	6.25	334,824
03 Nov 20	6.28000 +0.35	6.36	6.04	6.05	404,362
02 Nov 20	5.93000 +0.06	6.08	5.83	5.87	294,171
30 Oct 20	5.87000 -0.26	6.11	5.82	6.11	403,348
29 Oct 20	6.13000 +0.09	6.15	5.77	5.96	513,968
28 Oct 20	6.04000 -0.62	7.02	5.89	6.89	757,270
27 Oct 20	6.66000 +0.14	6.71	6.49	6.55	312,460
26 Oct 20	6.52000 -0.45	6.85	6.41	6.85	547,497
23 Oct 20	6.97000 +0.08	7.01	6.82	6.95	424,341
22 Oct 20	6.89000 +0.01	6.95	6.77	6.93	275,103
21 Oct 20	6.88000 -0.17	7.09	6.87	7.03	214,791
20 Oct 20	7.05000 -0.08	7.22	7.05	7.20	166,158
19 Oct 20	7.13000 +0.03	7.25	7.04	7.10	215,353
16 Oct 20	7.10000 -0.02	7.23	7.08	7.15	314,460
15 Oct 20	7.12000 +0.03	7.12	6.93	7.02	277,726
14 Oct 20	7.09000 +0.03	7.18	7.02	7.06	181,636
13 Oct 20	7.06000 -0.25	7.28	7.06	7.26	305,514
12 Oct 20	7.31000 +0.00	7.40	7.26	7.32	103,477
09 Oct 20	7.31000 -0.30	7.72	7.30	7.65	203,657
08 Oct 20	7.61000 +0.22	7.64	7.42	7.47	216,736
07 Oct 20	7.39000 +0.19	7.42	7.26	7.31	250,809
06 Oct 20	7.20000 -0.04	7.43	7.18	7.27	311,080
05 Oct 20	7.24000 +0.18	7.33	7.15	7.15	360,362
02 Oct 20	7.06000 +0.12	7.14	6.78	6.79	349,620
01 Oct 20	6.94000 +0.04	7.01	6.79	6.89	303,932
30 Sep 20	6.90000 -0.05	7.01	6.88	6.92	311,241
29 Sep 20	6.95000 -0.04	7.05	6.91	6.99	547,696
28 Sep 20	6.99000 +0.20	7.04	6.84	6.87	272,971
25 Sep 20	6.79000 -0.20	6.99	6.78	6.93	249,635
24 Sep 20	6.99000 +0.11	7.12	6.77	6.92	247,282
23 Sep 20	6.88000 -0.46	7.44	6.87	7.38	461,033
22 Sep 20	7.34000 +0.13	7.38	7.20	7.21	473,295
21 Sep 20	7.21000 -0.47	7.50	7.05	7.50	573,616
18 Sep 20	7.68000 +0.14	7.77	7.47	7.54	482,143
17 Sep 20	7.54000 +0.30	7.59	7.13	7.21	567,537
16 Sep 20	7.24000 +0.04	7.28	7.14	7.28	370,840
15 Sep 20	7.20000 +0.09	7.39	7.14	7.15	407,209
14 Sep 20	7.11000 +0.04	7.23	7.08	7.14	708,663
11 Sep 20	7.07000 -0.08	7.23	7.02	7.19	304,342
10 Sep 20	7.15000 -0.11	7.37	7.15	7.31	280,226
09 Sep 20	7.26000 +0.00	7.36	7.23	7.36	345,735
08 Sep 20	7.26000 -0.32	7.46	7.26	7.40	283,249
04 Sep 20	7.58000 -0.13	7.80	7.35	7.78	241,695
03 Sep 20	7.71000 -0.58	8.26	7.70	8.24	259,303
02 Sep 20	8.29000 +0.14	8.30	8.04	8.16	189,693
01 Sep 20	8.15000 +0.20	8.16	7.83	7.92	220,338
31 Aug 20	7.95000 -0.26	8.25	7.94	8.20	210,824
28 Aug 20	8.21000 +0.29	8.23	7.94	7.94	210,980
27 Aug 20	7.92000 -0.07	8.03	7.86	7.99	198,281
26 Aug 20	7.99000 +0.11	8.01	7.82	7.85	411,646
25 Aug 20	7.88000 -0.11	8.03	7.81	8.03	215,510
24 Aug 20	7.99000 +0.15	8.10	7.88	7.88	246,442
21 Aug 20	7.84000 -0.09	7.91	7.79	7.91	196,163
20 Aug 20	7.93000 -0.22	8.07	7.88	8.07	225,522
19 Aug 20	8.15000 +0.10	8.28	8.03	8.03	249,719
18 Aug 20	8.05000 -0.17	8.29	7.93	8.21	347,791
17 Aug 20	8.22000 -0.02	8.36	8.20	8.29	292,194
14 Aug 20	8.24000 -0.15	8.39	8.17	8.38	304,952
13 Aug 20	8.39000 -0.01	8.56	8.38	8.42	191,987
12 Aug 20	8.40000 +0.09	8.42	8.26	8.39	245,236
11 Aug 20	8.31000 -0.11	8.54	8.30	8.51	249,382
10 Aug 20	8.42000 +0.08	8.44	8.23	8.35	324,177
07 Aug 20	8.34000 -0.02	8.36	8.10	8.25	300,779
06 Aug 20	8.36000 +0.06	8.51	8.17	8.26	454,336
05 Aug 20	8.30000 +0.06	8.42	8.20	8.27	462,923
04 Aug 20	8.24000 +0.08	8.31	8.14	8.15	623,894
03 Aug 20	8.16000 -0.11	8.35	7.99	8.35	348,507
31 Jul 20	8.27000 -0.05	8.38	8.14	8.35	546,262
30 Jul 20	8.32000 +0.33	8.40	7.95	8.27	920,435
29 Jul 20	7.99000 +0.87	8.26	7.50	7.58	961,840
28 Jul 20	7.12000 +0.12	7.41	6.97	7.01	572,176
27 Jul 20	7.00000 +0.07	7.05	6.96	7.02	612,402
24 Jul 20	6.93000 -0.19	7.06	6.93	7.06	258,797
23 Jul 20	7.12000 +0.12	7.19	7.00	7.00	299,801
22 Jul 20	7.00000 -0.18	7.21	6.97	7.20	189,242
21 Jul 20	7.18000 +0.03	7.28	7.12	7.24	196,894
20 Jul 20	7.15000 +0.02	7.19	7.04	7.07	203,653
17 Jul 20	7.13000 -0.10	7.25	7.10	7.25	160,800
16 Jul 20	7.23000 -0.05	7.27	7.15	7.25	215,100
15 Jul 20	7.28000 +0.32	7.28	7.07	7.09	326,400
14 Jul 20	6.96000 +0.03	6.98	6.75	6.97	289,000
13 Jul 20	6.93000 +0.14	7.05	6.86	6.89	525,200
10 Jul 20	6.79000 +0.13	6.84	6.61	6.64	180,300
09 Jul 20	6.66000 -0.14	6.88	6.62	6.80	231,100
08 Jul 20	6.80000 +0.15	6.82	6.53	6.65	313,700
07 Jul 20	6.65000 -0.25	6.94	6.63	6.82	324,100
06 Jul 20	6.90000 +0.06	7.01	6.81	7.01	270,700
02 Jul 20	6.84000 +0.44	6.89	6.52	6.56	559,300
01 Jul 20	6.40000 -0.43	6.84	6.40	6.84	158,700
30 Jun 20	6.83000 +0.14	6.90	6.60	6.70	279,500
29 Jun 20	6.69000 +0.31	6.73	6.35	6.42	255,100
26 Jun 20	6.38000 -0.08	6.45	6.27	6.37	251,649
25 Jun 20	6.46000 -0.01	6.48	6.32	6.41	235,327
24 Jun 20	6.47000 -0.14	6.63	6.32	6.61	309,109
23 Jun 20	6.61000 +0.16	6.64	6.38	6.54	580,963
22 Jun 20	6.45000 +0.05	6.49	6.30	6.34	240,616
19 Jun 20	6.40000 -0.02	6.55	6.33	6.54	326,592
18 Jun 20	6.42000 +0.01	6.53	6.28	6.31	254,444
17 Jun 20	6.41000 -0.24	6.74	6.34	6.65	270,008
16 Jun 20	6.65000 +0.14	6.85	6.56	6.75	481,525
15 Jun 20	6.51000 -0.06	6.58	6.19	6.36	344,565
12 Jun 20	6.57000 +0.48	6.59	6.27	6.28	490,892
11 Jun 20	6.09000 -0.84	6.74	6.08	6.71	425,805
10 Jun 20	6.93000 -0.57	7.51	6.93	7.49	591,214
09 Jun 20	7.50000 -0.19	7.66	7.42	7.59	695,025
08 Jun 20	7.69000 +0.17	7.84	7.63	7.64	761,587
05 Jun 20	7.52000 +0.38	7.78	7.26	7.29	1,699,176
04 Jun 20	7.14000 +0.03	7.18	7.05	7.05	485,643
03 Jun 20	7.11000 +0.21	7.17	7.00	7.00	337,694
02 Jun 20	6.90000 +0.06	7.07	6.84	6.84	256,493
01 Jun 20	6.84000 +0.06	6.93	6.65	6.79	337,167
29 May 20	6.78000 +0.04	6.85	6.64	6.71	449,213
28 May 20	6.74000 -0.05	6.97	6.70	6.82	513,323
27 May 20	6.79000 +0.35	6.86	6.41	6.50	1,189,158
26 May 20	6.44000 +0.13	6.55	6.41	6.48	507,569
22 May 20	6.31000 -0.02	6.34	6.19	6.31	345,614
21 May 20	6.33000 +0.22	6.45	6.06	6.06	578,016
20 May 20	6.11000 +0.13	6.26	6.09	6.23	479,280
19 May 20	5.98000 +0.30	6.07	5.59	5.67	724,185
18 May 20	5.68000 +0.24	5.74	5.60	5.60	219,705
15 May 20	5.44000 -0.09	5.47	5.33	5.44	422,138
14 May 20	5.53000 -0.14	5.63	5.31	5.53	419,843
13 May 20	5.67000 +0.00	5.69	5.47	5.63	660,925
12 May 20	5.67000 +0.01	5.76	5.64	5.73	456,673
11 May 20	5.66000 -0.24	5.84	5.66	5.84	768,531
08 May 20	5.90000 +0.17	5.93	5.76	5.82	364,991
07 May 20	5.73000 +0.13	5.82	5.63	5.66	437,830
06 May 20	5.60000 -0.04	5.78	5.47	5.78	446,048
05 May 20	5.64000 +0.11	5.95	5.62	5.65	607,005
04 May 20	5.53000 -0.51	6.03	5.48	5.96	631,926
01 May 20	6.04000 -0.19	6.19	5.97	6.04	953,524
30 Apr 20	6.23000 +0.10	6.52	5.95	6.09	701,846
29 Apr 20	6.13000 +0.98	6.39	5.38	5.53	1,438,385
28 Apr 20	5.15000 +0.36	5.25	4.85	4.91	844,749
27 Apr 20	4.79000 +0.05	4.88	4.59	4.88	605,540
24 Apr 20	4.74000 +0.15	4.77	4.47	4.58	436,299
23 Apr 20	4.59000 +0.07	4.78	4.59	4.69	543,046
22 Apr 20	4.52000 +0.07	4.64	4.36	4.54	468,856
21 Apr 20	4.45000 -0.21	4.65	4.32	4.60	624,477
20 Apr 20	4.66000 +0.13	4.71	4.38	4.46	671,887
17 Apr 20	4.53000 +0.29	4.56	4.37	4.37	438,880
16 Apr 20	4.24000 +0.10	4.31	4.13	4.13	397,924
15 Apr 20	4.14000 -0.40	4.41	4.10	4.41	469,998
14 Apr 20	4.54000 +0.15	4.58	4.46	4.50	503,771
13 Apr 20	4.39000 +0.22	4.41	4.11	4.20	556,122
09 Apr 20	4.17000 +0.25	4.28	4.04	4.10	471,161
08 Apr 20	3.92000 +0.45	3.95	3.48	3.51	448,442
07 Apr 20	3.47000 -0.02	3.76	3.46	3.62	1,812,859
06 Apr 20	3.49000 +0.15	3.60	3.39	3.48	849,711
03 Apr 20	3.34000 -0.08	3.50	3.26	3.49	1,133,801
02 Apr 20	3.42000 +0.09	3.70	3.27	3.28	777,695
01 Apr 20	3.33000 -0.17	3.37	3.20	3.35	697,332
31 Mar 20	3.50000 -0.02	3.65	3.43	3.50	903,216
30 Mar 20	3.52000 +0.19	3.55	3.13	3.25	687,761
27 Mar 20	3.33000 -0.19	3.43	3.11	3.43	465,091
26 Mar 20	3.52000 +0.32	3.76	3.27	3.30	721,103
25 Mar 20	3.20000 +0.22	3.40	2.89	3.10	1,586,509
24 Mar 20	2.98000 +0.14	3.15	2.90	2.90	1,321,936
23 Mar 20	2.84000 -0.06	2.95	2.69	2.95	1,157,526
20 Mar 20	2.90000 -0.04	3.22	2.84	2.99	860,529
19 Mar 20	2.94000 +0.11	3.14	2.69	3.00	889,402
18 Mar 20	2.83000 -0.94	3.54	2.63	3.45	662,541
17 Mar 20	3.77000 +0.00	4.00	3.60	3.79	821,005
16 Mar 20	3.77000 -0.57	4.17	3.69	3.78	381,279
13 Mar 20	4.34000 +0.32	4.36	4.08	4.21	927,345
12 Mar 20	4.02000 -1.05	4.67	4.00	4.60	794,227
11 Mar 20	5.07000 -0.29	5.34	5.02	5.22	422,102
10 Mar 20	5.36000 -0.25	5.85	5.15	5.75	655,042
09 Mar 20	5.61000 -0.83	6.09	5.60	5.94	375,780
06 Mar 20	6.44000 -0.06	6.46	6.24	6.28	471,962
05 Mar 20	6.50000 -0.12	6.60	6.39	6.44	326,002
04 Mar 20	6.62000 +0.15	6.63	6.41	6.54	343,335
03 Mar 20	6.47000 +0.06	6.64	6.36	6.40	520,188
02 Mar 20	6.41000 +0.09	6.43	6.18	6.36	1,012,512
28 Feb 20	6.32000 -0.28	6.36	6.09	6.36	858,836
27 Feb 20	6.60000 -0.33	6.78	6.56	6.78	819,573
26 Feb 20	6.93000 -0.08	7.18	6.92	7.02	271,198
25 Feb 20	7.01000 -0.28	7.34	6.99	7.29	469,687
24 Feb 20	7.29000 -0.30	7.44	7.29	7.34	511,241
21 Feb 20	7.59000 -0.24	7.80	7.57	7.80	249,187
20 Feb 20	7.83000 -0.01	7.91	7.77	7.78	396,532
19 Feb 20	7.84000 -0.03	7.96	7.75	7.96	479,207
18 Feb 20	7.87000 -0.18	8.01	7.79	8.01	412,699
14 Feb 20	8.05000 -0.16	8.22	8.04	8.21	278,564
13 Feb 20	8.21000 -0.16	8.35	8.19	8.35	242,340
12 Feb 20	8.37000 +0.23	8.42	8.19	8.19	598,300
11 Feb 20	8.14000 +0.09	8.23	8.03	8.08	907,260
10 Feb 20	8.05000 -0.21	8.21	7.93	8.21	766,663
07 Feb 20	8.26000 -0.50	8.73	8.23	8.73	666,860
06 Feb 20	8.76000 -0.30	9.13	8.74	9.08	553,414
05 Feb 20	9.06000 +0.07	9.15	8.99	9.09	1,197,326
04 Feb 20	8.99000 +0.10	9.07	8.93	8.95	960,401
03 Feb 20	8.89000 -0.15	9.15	8.89	9.15	840,449
31 Jan 20	9.04000 -0.10	9.29	9.02	9.15	1,280,056
30 Jan 20	9.14000 +0.29	9.29	8.78	9.18	2,520,115
29 Jan 20	8.85000 -0.08	9.09	8.85	9.01	800,071
28 Jan 20	8.93000 +0.21	9.04	8.73	8.77	2,071,866
27 Jan 20	8.72000 -0.10	8.80	8.60	8.67	491,271
24 Jan 20	8.82000 -0.08	9.01	8.77	8.99	415,722
23 Jan 20	8.90000 +0.09	8.96	8.69	8.79	412,839
22 Jan 20	8.81000 +0.01	8.95	8.79	8.79	575,967
21 Jan 20	8.80000 -0.05	8.86	8.73	8.79	358,439
17 Jan 20	8.85000 -0.08	9.05	8.79	9.01	261,866
16 Jan 20	8.93000 +0.35	8.97	8.61	8.61	387,908
15 Jan 20	8.58000 +0.15	8.60	8.40	8.40	485,179
14 Jan 20	8.43000 -0.04	8.52	8.41	8.46	519,773
13 Jan 20	8.47000 +0.04	8.53	8.43	8.46	632,895
10 Jan 20	8.43000 +0.10	8.43	8.33	8.36	307,352
09 Jan 20	8.33000 -0.04	8.53	8.32	8.46	222,863
08 Jan 20	8.37000 +0.16	8.42	8.20	8.20	447,716
07 Jan 20	8.21000 +0.08	8.23	8.09	8.13	125,164
06 Jan 20	8.13000 -0.07	8.22	8.10	8.19	218,769
03 Jan 20	8.20000 -0.13	8.27	8.13	8.24	237,273
02 Jan 20	8.33000 +0.06	8.36	8.16	8.31	289,942
31 Dec 19	8.27000 +0.02	8.36	8.20	8.25	184,382
30 Dec 19	8.25000 +0.14	8.33	8.04	8.08	247,548
27 Dec 19	8.11000 -0.03	8.18	8.10	8.18	198,222
26 Dec 19	8.14000 -0.05	8.21	8.09	8.21	159,741
24 Dec 19	8.19000 -0.08	8.25	8.13	8.25	291,623
23 Dec 19	8.27000 -0.17	8.35	8.19	8.19	377,224
20 Dec 19	8.44000 -0.06	8.53	8.34	8.50	261,096
19 Dec 19	8.50000 +0.23	8.54	8.21	8.29	769,076
18 Dec 19	8.27000 +0.07	8.31	8.00	8.22	674,258
17 Dec 19	8.20000 +0.14	8.22	8.05	8.13	453,914
16 Dec 19	8.06000 +0.16	8.12	7.93	7.96	363,392
13 Dec 19	7.90000 -0.02	7.99	7.87	7.92	455,621
12 Dec 19	7.92000 +0.24	7.98	7.66	7.70	545,566
11 Dec 19	7.68000 +0.18	7.68	7.47	7.55	663,734
10 Dec 19	7.50000 -0.04	7.57	7.49	7.52	275,940
09 Dec 19	7.54000 -0.09	7.63	7.49	7.62	367,747
06 Dec 19	7.63000 -0.04	7.77	7.59	7.69	318,640
05 Dec 19	7.67000 -0.03	7.78	7.64	7.71	381,014
04 Dec 19	7.70000 +0.19	7.78	7.56	7.56	304,609
03 Dec 19	7.51000 -0.03	7.53	7.34	7.49	396,832
02 Dec 19	7.54000 -0.21	7.83	7.52	7.79	554,202
29 Nov 19	7.75000 +0.02	7.78	7.68	7.73	164,824
27 Nov 19	7.73000 +0.12	7.73	7.61	7.62	229,825
26 Nov 19	7.61000 -0.09	7.70	7.58	7.68	390,464
25 Nov 19	7.70000 +0.13	7.74	7.55	7.58	192,375
22 Nov 19	7.57000 -0.03	7.68	7.56	7.58	322,058
21 Nov 19	7.60000 +0.03	7.65	7.51	7.58	236,910
20 Nov 19	7.57000 -0.04	7.64	7.48	7.56	367,917
19 Nov 19	7.61000 -0.01	7.70	7.59	7.70	268,759
18 Nov 19	7.62000 -0.25	7.83	7.62	7.81	312,681
15 Nov 19	7.87000 +0.09	7.95	7.80	7.80	209,562
14 Nov 19	7.78000 -0.28	8.09	7.77	8.00	409,407
13 Nov 19	8.06000 +0.13	8.07	7.82	7.85	224,845
12 Nov 19	7.93000 -0.10	8.03	7.86	7.99	180,848
11 Nov 19	8.03000 +0.20	8.08	7.74	7.74	336,758
08 Nov 19	7.83000 -0.05	7.93	7.77	7.90	442,805
07 Nov 19	7.88000 +0.17	7.93	7.78	7.79	592,013
06 Nov 19	7.71000 +0.06	7.79	7.56	7.62	500,702
05 Nov 19	7.65000 -0.03	7.84	7.56	7.68	1,544,483
04 Nov 19	7.68000 +0.31	7.69	7.35	7.35	908,240
01 Nov 19	7.37000 +0.15	7.48	7.22	7.22	554,128
31 Oct 19	7.22000 +0.15	7.28	6.99	7.08	870,623
30 Oct 19	7.07000 +0.19	7.08	6.84	6.93	994,774
29 Oct 19	6.88000 -0.03	7.04	6.79	6.83	1,104,991
28 Oct 19	6.91000 +0.48	7.07	6.43	6.43	666,187
25 Oct 19	6.43000 -0.45	6.96	5.95	6.77	1,396,630
24 Oct 19	6.88000 +0.19	7.00	6.72	6.78	389,119
23 Oct 19	6.69000 -0.05	6.74	6.64	6.72	790,700
22 Oct 19	6.74000 -0.08	6.82	6.72	6.82	312,478
21 Oct 19	6.82000 +0.16	6.89	6.68	6.70	211,982
18 Oct 19	6.66000 -0.15	6.85	6.65	6.78	323,714
17 Oct 19	6.81000 -0.02	6.87	6.74	6.85	136,775
16 Oct 19	6.83000 +0.08	6.96	6.64	6.69	206,635
15 Oct 19	6.75000 +0.08	6.82	6.62	6.69	173,965
14 Oct 19	6.67000 +0.00	6.70	6.60	6.65	83,796
11 Oct 19	6.67000 +0.14	6.74	6.61	6.61	116,559
10 Oct 19	6.53000 +0.03	6.56	6.38	6.45	306,973
09 Oct 19	6.50000 +0.03	6.63	6.49	6.49	120,669
08 Oct 19	6.47000 -0.12	6.55	6.35	6.52	429,609
07 Oct 19	6.59000 -0.10	6.71	6.59	6.68	205,457
04 Oct 19	6.69000 +0.10	6.76	6.53	6.61	208,727
03 Oct 19	6.59000 -0.27	6.87	6.59	6.85	252,884
02 Oct 19	6.86000 -0.08	6.89	6.51	6.89	348,423
01 Oct 19	6.94000 -0.23	7.28	6.93	7.16	257,856
30 Sep 19	7.17000 -0.13	7.38	7.12	7.38	146,019
27 Sep 19	7.30000 -0.12	7.51	7.28	7.43	108,773
26 Sep 19	7.42000 +0.10	7.43	7.29	7.31	166,341
25 Sep 19	7.32000 +0.09	7.35	7.20	7.22	126,289
24 Sep 19	7.23000 -0.10	7.44	7.21	7.37	143,431
23 Sep 19	7.33000 +0.04	7.40	7.22	7.27	114,297
20 Sep 19	7.29000 +0.05	7.32	7.15	7.22	218,864
19 Sep 19	7.24000 +0.02	7.33	7.21	7.21	99,596
18 Sep 19	7.22000 -0.07	7.33	7.18	7.28	63,667
17 Sep 19	7.29000 -0.08	7.32	7.17	7.32	144,092
16 Sep 19	7.37000 +0.00	7.50	7.31	7.37	179,189
13 Sep 19	7.37000 +0.01	7.47	7.27	7.34	253,938
12 Sep 19	7.36000 -0.01	7.42	7.28	7.36	405,297
11 Sep 19	7.37000 -0.03	7.45	7.30	7.41	205,237
10 Sep 19	7.40000 +0.10	7.43	7.26	7.28	229,947
09 Sep 19	7.30000 +0.20	7.33	7.10	7.10	393,562
06 Sep 19	7.10000 +0.18	7.13	6.92	6.95	203,601
05 Sep 19	6.92000 +0.34	6.95	6.62	6.64	221,361
04 Sep 19	6.58000 +0.19	6.60	6.42	6.42	221,777
03 Sep 19	6.39000 -0.08	6.45	6.29	6.45	242,241
30 Aug 19	6.47000 +0.04	6.54	6.44	6.44	95,632
29 Aug 19	6.43000 +0.21	6.47	6.30	6.30	173,908
28 Aug 19	6.22000 +0.06	6.33	6.08	6.11	185,147
27 Aug 19	6.16000 -0.24	6.44	6.10	6.44	315,434
26 Aug 19	6.40000 -0.15	6.60	6.37	6.58	282,526
23 Aug 19	6.55000 -0.28	6.80	6.52	6.74	223,598
22 Aug 19	6.83000 +0.07	6.92	6.79	6.79	198,727
21 Aug 19	6.76000 +0.11	6.82	6.68	6.70	384,758
20 Aug 19	6.65000 -0.16	6.79	6.64	6.76	245,200
19 Aug 19	6.81000 +0.03	6.88	6.76	6.88	196,093
16 Aug 19	6.78000 +0.29	6.78	6.55	6.57	240,584
15 Aug 19	6.49000 -0.03	6.55	6.40	6.48	552,411
14 Aug 19	6.52000 -0.17	6.61	6.45	6.61	248,513
13 Aug 19	6.69000 +0.02	6.78	6.56	6.63	184,097
12 Aug 19	6.67000 -0.15	6.81	6.63	6.81	121,391
09 Aug 19	6.82000 -0.10	6.94	6.80	6.86	552,281
08 Aug 19	6.92000 +0.30	6.93	6.64	6.64	316,172
07 Aug 19	6.62000 +0.02	6.63	6.45	6.54	255,902
06 Aug 19	6.60000 -0.18	6.88	6.58	6.77	239,493
05 Aug 19	6.78000 -0.12	6.88	6.75	6.77	155,155
02 Aug 19	6.90000 -0.08	6.97	6.76	6.97	344,766
01 Aug 19	6.98000 -0.11	7.17	6.95	7.10	409,449
31 Jul 19	7.09000 -0.07	7.22	7.06	7.16	491,328
30 Jul 19	7.16000 +0.00	7.20	7.11	7.13	673,480
29 Jul 19	7.16000 +0.14	7.25	7.02	7.04	480,950
26 Jul 19	7.02000 +0.04	7.08	6.93	6.99	349,266
25 Jul 19	6.98000 -0.12	7.09	6.41	6.50	884,988
24 Jul 19	7.10000 +0.29	7.16	6.80	6.82	763,171
23 Jul 19	6.81000 +0.08	6.88	6.73	6.73	278,330
22 Jul 19	6.73000 +0.06	6.81	6.68	6.68	189,450
19 Jul 19	6.67000 +0.10	6.70	6.56	6.59	300,365
18 Jul 19	6.57000 -0.07	6.66	6.55	6.66	146,785
17 Jul 19	6.64000 +0.03	6.73	6.56	6.60	248,349
16 Jul 19	6.61000 -0.08	6.71	6.58	6.66	228,341
15 Jul 19	6.69000 +0.07	6.71	6.52	6.64	597,385
12 Jul 19	6.62000 +0.14	6.72	6.49	6.52	365,303
11 Jul 19	6.48000 -0.06	6.57	6.45	6.53	482,210
10 Jul 19	6.54000 -0.07	6.68	6.51	6.63	579,716
09 Jul 19	6.61000 -0.13	6.74	6.59	6.69	168,396
08 Jul 19	6.74000 -0.19	6.93	6.74	6.93	284,105
05 Jul 19	6.93000 +0.07	6.95	6.80	6.85	416,341
03 Jul 19	6.86000 +0.05	6.88	6.80	6.81	149,193
02 Jul 19	6.81000 -0.22	7.04	6.76	7.04	370,800
01 Jul 19	7.03000 +0.20	7.20	6.92	6.92	944,831
28 Jun 19	6.83000 +0.05	6.87	6.77	6.77	160,682
27 Jun 19	6.78000 +0.07	6.80	6.70	6.74	180,702
26 Jun 19	6.71000 +0.07	6.79	6.63	6.68	999,763
25 Jun 19	6.64000 -0.03	6.70	6.55	6.70	290,374
24 Jun 19	6.67000 +0.07	6.74	6.57	6.62	213,702
21 Jun 19	6.60000 +0.01	6.63	6.49	6.61	188,760
20 Jun 19	6.59000 +0.12	6.61	6.51	6.61	498,217
19 Jun 19	6.47000 +0.01	6.56	6.40	6.50	399,788
18 Jun 19	6.46000 +0.14	6.52	6.36	6.36	344,141
17 Jun 19	6.32000 +0.00	6.41	6.29	6.35	291,282
14 Jun 19	6.32000 -0.06	6.36	6.25	6.34	287,278
13 Jun 19	6.38000 +0.00	6.42	6.34	6.38	300,845
12 Jun 19	6.38000 -0.04	6.42	6.35	6.38	174,542
11 Jun 19	6.42000 +0.03	6.49	6.33	6.42	241,791
10 Jun 19	6.39000 +0.02	6.52	6.35	6.41	167,545
07 Jun 19	6.37000 +0.07	6.40	6.28	6.33	180,377
06 Jun 19	6.30000 +0.08	6.33	6.18	6.25	160,092
05 Jun 19	6.22000 -0.21	6.46	6.17	6.44	419,031
04 Jun 19	6.43000 +0.18	6.44	6.29	6.31	180,222
03 Jun 19	6.25000 -0.03	6.37	6.25	6.30	240,816
31 May 19	6.28000 -0.18	6.41	6.22	6.40	283,553
30 May 19	6.46000 +0.04	6.46	6.40	6.44	274,424
29 May 19	6.42000 -0.22	6.62	6.40	6.58	430,310
28 May 19	6.64000 +0.12	6.68	6.50	6.51	313,271
24 May 19	6.52000 -0.03	6.64	6.48	6.58	363,525
23 May 19	6.55000 -0.32	6.86	6.53	6.84	468,229
22 May 19	6.87000 -0.19	7.10	6.86	7.02	292,801
21 May 19	7.06000 +0.11	7.16	6.99	6.99	376,090
20 May 19	6.95000 +0.00	6.97	6.84	6.84	306,811
17 May 19	6.95000 -0.07	7.01	6.93	6.97	223,492
16 May 19	7.02000 -0.09	7.15	7.00	7.11	572,624
15 May 19	7.11000 +0.03	7.16	7.00	7.03	521,119
14 May 19	7.08000 -0.06	7.22	7.03	7.18	707,349
13 May 19	7.14000 -0.16	7.23	7.11	7.19	732,589
10 May 19	7.30000 -0.09	7.41	7.25	7.36	291,508
09 May 19	7.39000 +0.05	7.44	7.27	7.30	442,046
08 May 19	7.34000 +0.01	7.41	7.26	7.33	501,364
07 May 19	7.33000 +0.03	7.36	7.24	7.24	313,826
06 May 19	7.30000 +0.04	7.31	7.16	7.18	404,996
03 May 19	7.26000 +0.15	7.28	7.12	7.13	385,049
02 May 19	7.11000 -0.06	7.24	7.08	7.14	475,869
01 May 19	7.17000 +0.04	7.28	7.12	7.13	973,427
30 Apr 19	7.13000 -0.15	7.28	7.06	7.22	462,467
29 Apr 19	7.28000 +0.11	7.32	7.11	7.16	509,446
26 Apr 19	7.17000 -0.14	7.30	6.90	7.22	995,607
25 Apr 19	7.31000 -1.30	7.83	7.11	7.83	1,534,238
24 Apr 19	8.61000 -0.09	8.78	8.56	8.72	350,403
23 Apr 19	8.70000 +0.05	8.80	8.63	8.71	494,814
22 Apr 19	8.65000 -0.10	8.75	8.60	8.75	180,749
18 Apr 19	8.75000 -0.09	8.81	8.71	8.76	164,133
17 Apr 19	8.84000 -0.04	8.97	8.83	8.90	180,623
16 Apr 19	8.88000 +0.08	8.96	8.82	8.84	126,821
15 Apr 19	8.80000 +0.10	8.83	8.70	8.70	160,700
12 Apr 19	8.70000 -0.01	8.82	8.65	8.78	130,816
11 Apr 19	8.71000 +0.04	8.75	8.58	8.66	167,192
10 Apr 19	8.67000 +0.05	8.69	8.57	8.61	165,437
09 Apr 19	8.62000 -0.06	8.69	8.56	8.69	189,509
08 Apr 19	8.68000 -0.07	8.77	8.63	8.71	226,418
05 Apr 19	8.75000 +0.08	8.78	8.64	8.70	229,873
04 Apr 19	8.67000 +0.06	8.80	8.56	8.61	264,434
03 Apr 19	8.61000 +0.08	8.78	8.54	8.54	336,866
02 Apr 19	8.53000 -0.02	8.58	8.45	8.55	205,358
01 Apr 19	8.55000 +0.10	8.62	8.49	8.52	222,760
29 Mar 19	8.45000 +0.13	8.49	8.29	8.37	187,147
28 Mar 19	8.32000 -0.06	8.41	8.30	8.34	173,080
27 Mar 19	8.38000 +0.00	8.45	8.34	8.38	113,516
26 Mar 19	8.38000 -0.16	8.61	8.35	8.60	274,077
25 Mar 19	8.54000 +0.06	8.57	8.32	8.45	202,402
22 Mar 19	8.48000 -0.30	8.76	8.46	8.74	184,257
21 Mar 19	8.78000 +0.16	8.82	8.56	8.61	179,008
20 Mar 19	8.62000 -0.06	8.66	8.50	8.65	292,616
19 Mar 19	8.68000 -0.08	8.82	8.66	8.82	181,796
18 Mar 19	8.76000 -0.08	8.87	8.71	8.87	146,826
15 Mar 19	8.84000 -0.08	9.06	8.82	8.96	391,347
14 Mar 19	8.92000 +0.01	8.96	8.81	8.88	406,878
13 Mar 19	8.91000 -0.06	9.03	8.87	8.97	256,634
12 Mar 19	8.97000 -0.03	9.06	8.90	9.02	214,693
11 Mar 19	9.00000 +0.17	9.06	8.85	8.85	363,110
08 Mar 19	8.83000 -0.03	8.88	8.74	8.79	152,929
07 Mar 19	8.86000 -0.20	9.08	8.80	9.05	365,166
06 Mar 19	9.06000 -0.14	9.17	9.04	9.17	404,249
05 Mar 19	9.20000 -0.13	9.34	9.19	9.34	346,630
04 Mar 19	9.33000 +0.01	9.45	9.28	9.33	256,302
01 Mar 19	9.32000 +0.11	9.45	9.19	9.19	430,228
28 Feb 19	9.21000 -0.19	9.35	9.17	9.35	478,806
27 Feb 19	9.40000 -0.12	9.61	9.39	9.56	321,214
26 Feb 19	9.52000 +0.12	9.53	9.28	9.36	869,447
25 Feb 19	9.40000 +0.02	9.55	9.35	9.43	565,108
22 Feb 19	9.38000 +0.22	9.40	9.13	9.13	531,153
21 Feb 19	9.16000 +0.09	9.23	9.00	9.03	749,753
20 Feb 19	9.07000 -0.06	9.27	9.03	9.11	495,874
19 Feb 19	9.13000 +0.18	9.23	8.93	8.95	645,262
15 Feb 19	8.95000 +0.16	9.04	8.78	8.80	603,527
14 Feb 19	8.79000 +0.09	8.89	8.64	8.71	780,048
13 Feb 19	8.70000 +0.03	8.71	8.56	8.65	609,278
12 Feb 19	8.67000 +0.01	8.87	8.63	8.75	766,441
11 Feb 19	8.66000 +0.38	8.71	8.26	8.28	803,263
08 Feb 19	8.28000 +0.05	8.34	8.16	8.19	583,934
07 Feb 19	8.23000 +0.02	8.34	8.12	8.18	751,296
06 Feb 19	8.21000 +0.17	8.34	8.01	8.02	787,542
05 Feb 19	8.04000 +0.03	8.06	7.76	8.00	864,159
04 Feb 19	8.01000 -0.09	8.23	7.91	8.11	937,938
01 Feb 19	8.10000 -1.83	8.61	7.53	8.54	2,769,573
31 Jan 19	9.93000 +0.11	9.96	9.67	9.88	605,325
30 Jan 19	9.82000 +0.01	9.86	9.58	9.79	315,908
29 Jan 19	9.81000 +0.32	9.86	9.55	9.66	491,415
28 Jan 19	9.49000 -0.15	9.61	9.37	9.60	277,022
25 Jan 19	9.64000 +0.29	9.72	9.35	9.36	411,654
24 Jan 19	9.35000 +0.20	9.42	9.21	9.22	360,544
23 Jan 19	9.15000 +0.00	9.19	9.12	9.15	228,106
22 Jan 19	9.15000 -0.05	9.21	9.02	9.21	295,268
18 Jan 19	9.20000 +0.02	9.42	9.18	9.23	499,141
17 Jan 19	9.18000 +0.09	9.23	8.93	9.13	526,546
16 Jan 19	9.09000 +0.03	9.28	9.06	9.08	289,467
15 Jan 19	9.06000 -0.01	9.17	8.98	9.13	357,644
14 Jan 19	9.07000 -0.13	9.17	8.97	9.17	329,043
11 Jan 19	9.20000 +0.13	9.33	9.08	9.08	489,750
10 Jan 19	9.07000 +0.15	9.13	8.85	8.92	644,657
09 Jan 19	8.92000 +0.16	8.98	8.79	8.79	361,208
08 Jan 19	8.76000 -0.07	8.91	8.73	8.88	248,865
07 Jan 19	8.83000 +0.16	8.90	8.65	8.70	373,973
04 Jan 19	8.67000 -0.04	8.79	8.63	8.79	297,845
03 Jan 19	8.71000 -0.13	8.83	8.67	8.75	340,413
02 Jan 19	8.84000 +0.07	8.92	8.69	8.70	408,820
31 Dec 18	8.77000 +0.03	8.86	8.69	8.77	275,211
28 Dec 18	8.74000 +0.00	8.84	8.70	8.73	604,197
27 Dec 18	8.74000 +0.02	8.85	8.57	8.57	518,693
26 Dec 18	8.72000 +0.10	8.73	8.50	8.61	231,226
24 Dec 18	8.62000 -0.08	8.75	8.60	8.65	150,189
21 Dec 18	8.70000 -0.06	8.89	8.66	8.78	323,100
20 Dec 18	8.76000 +0.02	8.87	8.67	8.70	269,493
19 Dec 18	8.74000 -0.14	8.98	8.72	8.95	248,969
18 Dec 18	8.88000 -0.04	9.07	8.84	9.01	245,964
17 Dec 18	8.92000 -0.18	9.22	8.89	9.04	194,741
14 Dec 18	9.10000 -0.25	9.34	9.07	9.31	327,246
13 Dec 18	9.35000 -0.30	9.76	9.32	9.74	268,866
12 Dec 18	9.65000 +0.07	9.89	9.59	9.64	252,739
11 Dec 18	9.58000 +0.00	9.74	9.57	9.60	551,713
10 Dec 18	9.58000 -0.08	9.67	9.52	9.64	429,708
07 Dec 18	9.66000 +0.04	9.75	9.53	9.61	411,136
06 Dec 18	9.62000 -0.18	9.68	9.48	9.68	448,079
04 Dec 18	9.80000 -0.26	10.12	9.80	9.96	469,280
03 Dec 18	10.06000 -0.23	10.50	9.99	10.44	442,531
30 Nov 18	10.29000 -0.01	10.38	10.20	10.26	441,787
29 Nov 18	10.30000 +0.05	10.43	10.22	10.24	508,890
28 Nov 18	10.25000 +0.22	10.25	9.93	10.03	420,908
27 Nov 18	10.03000 -0.01	10.11	9.97	9.97	256,167
26 Nov 18	10.04000 +0.02	10.23	9.95	10.07	379,714
23 Nov 18	10.02000 +0.20	10.11	9.79	9.79	312,900
21 Nov 18	9.82000 +0.06	10.03	9.78	9.81	281,652
20 Nov 18	9.76000 -0.05	9.91	9.61	9.67	353,094
19 Nov 18	9.81000 -0.31	10.09	9.68	10.06	386,105
16 Nov 18	10.12000 +0.21	10.21	9.79	9.79	455,339
15 Nov 18	9.91000 +0.04	9.96	9.78	9.87	271,904
14 Nov 18	9.87000 -0.12	10.12	9.80	10.02	327,275
13 Nov 18	9.99000 +0.00	10.20	9.96	9.98	272,360
12 Nov 18	9.99000 -0.32	10.33	9.97	10.27	338,625
09 Nov 18	10.31000 -0.39	10.64	10.25	10.61	293,540
08 Nov 18	10.70000 +0.10	10.74	10.47	10.47	516,701
07 Nov 18	10.60000 +0.09	10.63	10.40	10.54	595,214
06 Nov 18	10.51000 -0.02	10.70	10.40	10.52	467,725
05 Nov 18	10.53000 -0.25	10.82	10.45	10.76	419,317
02 Nov 18	10.78000 +0.27	10.90	10.46	10.47	697,419
01 Nov 18	10.51000 +0.13	10.63	10.46	10.46	542,348
31 Oct 18	10.38000 +0.23	10.49	10.11	10.15	661,694
30 Oct 18	10.15000 +0.18	10.46	10.00	10.00	600,401
29 Oct 18	9.97000 +0.25	10.21	9.78	9.84	942,318
26 Oct 18	9.72000 -0.12	9.80	9.44	9.62	812,663
25 Oct 18	9.84000 -1.22	10.61	9.10	10.27	1,777,606
24 Oct 18	11.06000 +0.02	11.14	10.81	10.91	821,322
23 Oct 18	11.04000 +0.04	11.18	10.73	10.89	927,092
22 Oct 18	11.00000 +0.03	11.12	10.98	10.98	504,064
19 Oct 18	10.97000 -0.14	11.21	10.95	11.13	362,707
18 Oct 18	11.11000 +0.07	11.13	10.83	11.01	592,828
17 Oct 18	11.04000 +0.21	11.19	10.69	10.84	1,205,389
16 Oct 18	10.83000 +0.19	10.83	10.58	10.74	539,928
15 Oct 18	10.64000 -0.13	10.96	10.63	10.76	469,215
12 Oct 18	10.77000 -0.04	10.96	10.61	10.95	1,103,461
11 Oct 18	10.81000 +0.78	11.08	10.43	10.43	1,822,900
10 Oct 18	10.03000 +0.06	10.69	10.01	10.45	1,216,182
09 Oct 18	9.97000 -0.26	10.26	9.96	10.19	429,249
08 Oct 18	10.23000 -0.18	10.34	10.17	10.34	172,799
05 Oct 18	10.41000 -0.22	10.67	10.38	10.58	234,218
04 Oct 18	10.63000 -0.12	10.74	10.53	10.69	402,775
03 Oct 18	10.75000 -0.01	10.84	10.62	10.79	347,490
02 Oct 18	10.76000 -0.05	10.82	10.72	10.79	277,537
01 Oct 18	10.81000 -0.02	10.93	10.76	10.93	198,632
28 Sep 18	10.83000 -0.09	10.94	10.82	10.91	225,112
27 Sep 18	10.92000 -0.02	11.02	10.91	10.94	287,255
26 Sep 18	10.94000 +0.23	10.98	10.65	10.73	419,179
25 Sep 18	10.71000 -0.15	10.89	10.68	10.82	313,416
24 Sep 18	10.86000 -0.04	10.93	10.78	10.90	338,117
21 Sep 18	10.90000 -0.11	11.04	10.85	11.04	513,772
20 Sep 18	11.01000 -0.52	11.48	10.78	11.40	1,741,800
19 Sep 18	11.53000 -0.11	11.64	11.50	11.62	241,761
18 Sep 18	11.64000 -0.14	11.82	11.53	11.78	271,950
17 Sep 18	11.78000 -0.22	12.01	11.76	12.00	152,355
14 Sep 18	12.00000 +0.03	12.09	11.93	11.96	248,158
13 Sep 18	11.97000 -0.11	12.22	11.91	12.15	214,952
12 Sep 18	12.08000 -0.04	12.25	12.04	12.11	321,282
11 Sep 18	12.12000 +0.03	12.16	11.99	12.12	316,208
10 Sep 18	12.09000 +0.02	12.17	12.05	12.16	274,335
07 Sep 18	12.07000 -0.01	12.17	12.00	12.04	278,385
06 Sep 18	12.08000 +0.07	12.14	11.97	11.98	255,946
05 Sep 18	12.01000 -0.14	12.18	11.94	12.18	239,033
04 Sep 18	12.15000 -0.15	12.24	11.93	12.24	290,481
31 Aug 18	12.30000 -0.02	12.39	12.23	12.28	325,222
30 Aug 18	12.32000 -0.05	12.36	12.26	12.31	132,358
29 Aug 18	12.37000 +0.05	12.41	12.28	12.32	152,945
28 Aug 18	12.32000 -0.02	12.42	12.29	12.40	180,149
27 Aug 18	12.34000 +0.08	12.41	12.27	12.27	286,054
24 Aug 18	12.26000 -0.03	12.33	12.21	12.33	205,887
23 Aug 18	12.29000 -0.19	12.48	12.28	12.47	170,744
22 Aug 18	12.48000 +0.03	12.53	12.38	12.45	177,310
21 Aug 18	12.45000 +0.11	12.59	12.35	12.35	266,817
20 Aug 18	12.34000 +0.09	12.35	12.23	12.27	188,332
17 Aug 18	12.25000 +0.08	12.29	12.19	12.19	226,490
16 Aug 18	12.17000 +0.00	12.33	12.16	12.24	298,608
15 Aug 18	12.17000 -0.15	12.26	12.10	12.21	471,866
14 Aug 18	12.32000 +0.04	12.34	12.21	12.29	242,030
13 Aug 18	12.28000 +0.07	12.36	12.19	12.20	391,102
10 Aug 18	12.21000 -0.05	12.30	12.07	12.18	480,679
09 Aug 18	12.26000 +0.06	12.29	12.13	12.15	331,914
08 Aug 18	12.20000 +0.09	12.28	12.02	12.02	339,779
07 Aug 18	12.11000 +0.07	12.21	12.01	12.01	293,681
06 Aug 18	12.04000 +0.18	12.11	11.86	11.87	266,977
03 Aug 18	11.86000 +0.11	11.89	11.67	11.72	299,901
02 Aug 18	11.75000 -0.25	12.01	11.73	12.01	379,143
01 Aug 18	12.00000 +0.19	12.55	11.92	12.01	682,469
31 Jul 18	11.81000 -0.05	12.01	11.74	11.95	409,146
30 Jul 18	11.86000 +0.12	11.98	11.68	11.73	341,397
27 Jul 18	11.74000 -0.26	11.99	11.70	11.99	373,204
26 Jul 18	12.00000 -0.24	12.23	11.99	12.20	482,613
25 Jul 18	12.24000 -0.11	12.39	12.16	12.34	334,368
24 Jul 18	12.35000 +0.05	12.50	12.32	12.33	194,819
23 Jul 18	12.30000 -0.02	12.33	12.20	12.33	163,545
20 Jul 18	12.32000 -0.09	12.48	12.31	12.44	207,714
19 Jul 18	12.41000 +0.05	12.44	12.27	12.35	209,768
18 Jul 18	12.36000 +0.04	12.42	12.29	12.33	385,505
17 Jul 18	12.32000 +0.10	12.38	12.18	12.21	174,967
16 Jul 18	12.22000 +0.04	12.28	12.14	12.20	170,113
13 Jul 18	12.18000 -0.10	12.44	12.16	12.28	386,031
12 Jul 18	12.28000 +0.16	12.34	12.16	12.16	151,991
11 Jul 18	12.12000 -0.13	12.21	12.04	12.21	224,055
10 Jul 18	12.25000 +0.04	12.31	12.17	12.19	307,864
09 Jul 18	12.21000 +0.13	12.31	12.06	12.12	396,320
06 Jul 18	12.08000 -0.02	12.19	11.99	12.07	810,635
05 Jul 18	12.10000 +0.22	12.11	11.86	11.87	229,783
03 Jul 18	11.88000 +0.03	12.00	11.84	11.93	131,829
02 Jul 18	11.85000 -0.02	11.88	11.69	11.83	175,432
29 Jun 18	11.87000 +0.08	11.99	11.80	11.81	460,709
28 Jun 18	11.79000 +0.02	11.83	11.65	11.80	389,395
27 Jun 18	11.77000 +0.03	12.00	11.76	11.76	371,664
26 Jun 18	11.74000 +0.04	11.80	11.66	11.69	218,820
25 Jun 18	11.70000 -0.09	11.76	11.58	11.76	294,686
22 Jun 18	11.79000 +0.17	11.79	11.56	11.66	209,685
21 Jun 18	11.62000 -0.07	11.77	11.56	11.70	333,253
20 Jun 18	11.69000 -0.12	11.86	11.68	11.81	265,749
19 Jun 18	11.81000 -0.11	11.86	11.61	11.85	230,967
18 Jun 18	11.92000 -0.14	12.01	11.80	12.00	487,073
15 Jun 18	12.06000 -0.18	12.22	12.05	12.17	457,597
14 Jun 18	12.24000 -0.07	12.46	12.22	12.42	301,318
13 Jun 18	12.31000 -0.11	12.46	12.26	12.43	203,784
12 Jun 18	12.42000 +0.00	12.45	12.35	12.45	240,005
11 Jun 18	12.42000 +0.04	12.43	12.32	12.35	213,623
08 Jun 18	12.38000 +0.05	12.40	12.31	12.32	187,724
07 Jun 18	12.33000 -0.03	12.38	12.29	12.34	346,400
06 Jun 18	12.36000 +0.06	12.47	12.33	12.36	439,192
05 Jun 18	12.30000 +0.09	12.30	12.19	12.21	467,863
04 Jun 18	12.21000 +0.10	12.29	12.15	12.20	433,430
01 Jun 18	12.11000 +0.10	12.13	12.02	12.05	261,130
31 May 18	12.01000 -0.07	12.10	11.95	12.08	506,693
30 May 18	12.08000 +0.07	12.12	12.01	12.09	309,353
29 May 18	12.01000 -0.04	12.10	11.88	12.05	800,053
25 May 18	12.05000 +0.13	12.10	11.87	11.90	299,086
24 May 18	11.92000 -0.03	11.94	11.81	11.89	316,279
23 May 18	11.95000 -0.05	12.00	11.92	11.95	367,847
22 May 18	12.00000 +0.01	12.05	11.93	12.00	380,723
21 May 18	11.99000 +0.11	12.07	11.89	11.99	233,893
18 May 18	11.88000 -0.09	11.95	11.79	11.95	310,284
17 May 18	11.97000 -0.13	12.09	11.96	12.09	649,711
16 May 18	12.10000 -0.01	12.16	12.06	12.13	284,164
15 May 18	12.11000 +0.02	12.15	11.95	12.00	454,624
14 May 18	12.09000 +0.07	12.10	11.99	12.06	324,489
11 May 18	12.02000 -0.03	12.08	11.92	12.05	331,636
10 May 18	12.05000 +0.16	12.13	11.92	11.92	550,170
09 May 18	11.89000 +0.09	11.98	11.83	11.87	475,503
08 May 18	11.80000 -0.10	12.04	11.79	11.88	315,637
07 May 18	11.90000 +0.01	11.97	11.86	11.89	404,036
04 May 18	11.89000 +0.22	11.90	11.52	11.64	563,264
03 May 18	11.67000 -0.14	11.84	11.63	11.80	665,901
02 May 18	11.81000 +0.31	11.86	11.54	11.55	618,946
01 May 18	11.50000 +0.00	11.56	11.37	11.39	779,000
30 Apr 18	11.50000 +0.27	11.62	11.25	11.38	947,854
27 Apr 18	11.23000 +0.46	11.39	10.93	11.03	1,218,546
26 Apr 18	10.77000 +0.11	10.86	10.61	10.69	709,660
25 Apr 18	10.66000 +0.11	10.76	10.53	10.55	592,639
24 Apr 18	10.55000 +0.18	10.58	10.42	10.49	443,460
23 Apr 18	10.37000 +0.00	10.44	10.33	10.41	386,122
20 Apr 18	10.37000 -0.10	10.48	10.31	10.48	348,681
19 Apr 18	10.47000 -0.13	10.63	10.47	10.51	513,387
18 Apr 18	10.60000 +0.18	10.63	10.39	10.39	466,747
17 Apr 18	10.42000 +0.10	10.48	10.26	10.34	241,560
16 Apr 18	10.32000 +0.05	10.38	10.22	10.30	264,648
13 Apr 18	10.27000 -0.03	10.39	10.16	10.39	513,365
12 Apr 18	10.30000 +0.13	10.30	10.13	10.20	282,727
11 Apr 18	10.17000 +0.08	10.24	10.06	10.06	413,207
10 Apr 18	10.09000 +0.15	10.11	9.94	10.06	625,508
09 Apr 18	9.94000 -0.04	10.07	9.88	10.05	346,085
06 Apr 18	9.98000 -0.13	10.14	9.88	10.03	399,369
05 Apr 18	10.11000 -0.01	10.23	10.08	10.19	397,684
04 Apr 18	10.12000 -0.03	10.14	9.98	10.04	399,221
03 Apr 18	10.15000 +0.05	10.20	10.04	10.14	378,994
02 Apr 18	10.10000 -0.25	10.33	10.03	10.32	453,939
29 Mar 18	10.35000 +0.07	10.41	10.23	10.30	550,737
28 Mar 18	10.28000 -0.08	10.46	10.27	10.36	473,149
27 Mar 18	10.36000 -0.25	10.64	10.33	10.63	618,493
26 Mar 18	10.61000 -0.08	10.80	10.51	10.80	619,217
23 Mar 18	10.69000 -0.27	11.00	10.69	10.94	519,309
22 Mar 18	10.96000 -0.23	11.14	10.91	11.12	622,950
21 Mar 18	11.19000 +0.03	11.30	11.11	11.22	537,986
20 Mar 18	11.16000 -0.13	11.32	11.12	11.24	624,057
19 Mar 18	11.29000 -0.03	11.37	11.24	11.30	408,077
16 Mar 18	11.32000 -0.01	11.46	11.28	11.40	533,513
15 Mar 18	11.33000 +0.06	11.42	11.25	11.25	708,791
14 Mar 18	11.27000 +0.10	11.31	11.19	11.22	884,253
13 Mar 18	11.17000 +0.14	11.22	11.02	11.02	1,220,652
12 Mar 18	11.03000 +0.09	11.09	10.92	10.99	432,277
09 Mar 18	10.94000 -0.01	11.05	10.90	10.98	436,320
08 Mar 18	10.95000 +0.05	11.04	10.89	10.95	337,346
07 Mar 18	10.90000 -0.07	11.02	10.88	10.89	416,899
06 Mar 18	10.97000 +0.08	11.02	10.82	10.98	450,751
05 Mar 18	10.89000 +0.01	11.02	10.77	10.80	434,164
02 Mar 18	10.88000 +0.10	10.88	10.60	10.70	473,220
01 Mar 18	10.78000 -0.10	11.09	10.77	10.90	487,096
28 Feb 18	10.88000 -0.04	11.01	10.83	10.98	420,463
27 Feb 18	10.92000 +0.03	11.05	10.84	10.90	543,326
26 Feb 18	10.89000 +0.26	10.92	10.65	10.68	432,838
23 Feb 18	10.63000 +0.20	10.66	10.39	10.51	730,831
22 Feb 18	10.43000 -0.19	10.67	10.40	10.67	615,266
21 Feb 18	10.62000 -0.07	10.74	10.61	10.72	444,800
20 Feb 18	10.69000 +0.01	10.84	10.62	10.64	539,596
16 Feb 18	10.68000 +0.04	10.72	10.59	10.61	714,509
15 Feb 18	10.64000 -0.02	10.72	10.52	10.72	849,023
14 Feb 18	10.66000 +0.20	10.79	10.39	10.43	958,330
13 Feb 18	10.46000 -0.07	10.55	10.42	10.44	790,941
12 Feb 18	10.53000 +0.20	10.61	10.37	10.37	973,380
09 Feb 18	10.33000 +0.09	10.38	10.11	10.33	1,270,116
08 Feb 18	10.24000 -0.15	10.60	10.24	10.45	1,104,211
07 Feb 18	10.39000 +0.17	10.44	10.16	10.17	980,205
06 Feb 18	10.22000 +0.06	10.28	9.97	9.97	1,156,444
05 Feb 18	10.16000 -0.15	10.33	10.14	10.25	1,759,911
02 Feb 18	10.31000 +0.17	10.31	10.02	10.09	1,131,105
01 Feb 18	10.14000 +0.04	10.19	9.98	10.00	1,152,267
31 Jan 18	10.10000 -0.26	10.46	10.05	10.42	1,519,707
30 Jan 18	10.36000 -0.15	10.44	10.26	10.36	1,302,351
29 Jan 18	10.51000 -0.04	10.54	10.41	10.54	1,202,720
26 Jan 18	10.55000 +0.13	10.56	10.33	10.44	1,581,007
25 Jan 18	10.42000 -0.61	10.58	10.25	10.35	3,480,786
24 Jan 18	11.03000 -0.06	11.19	10.93	11.17	1,604,140
23 Jan 18	11.09000 -0.07	11.21	10.99	11.16	2,142,214
22 Jan 18	11.16000 -0.31	11.47	11.09	11.44	2,874,565
19 Jan 18	11.47000 +0.17	11.72	11.32	11.32	1,895,864
18 Jan 18	11.30000 +0.09	11.33	11.12	11.12	664,137
17 Jan 18	11.21000 +0.21	11.22	11.00	11.07	676,136
16 Jan 18	11.00000 -0.10	11.17	10.99	11.15	617,002
12 Jan 18	11.10000 +0.07	11.21	11.01	11.01	496,726
11 Jan 18	11.03000 +0.05	11.06	10.90	10.97	552,089
10 Jan 18	10.98000 -0.03	11.06	10.92	10.97	888,424
09 Jan 18	11.01000 +0.24	11.11	10.83	10.83	711,027
08 Jan 18	10.77000 +0.06	10.80	10.65	10.72	600,694
05 Jan 18	10.71000 +0.04	10.81	10.67	10.73	607,132
04 Jan 18	10.67000 +0.12	10.72	10.58	10.63	347,123
03 Jan 18	10.55000 -0.05	10.67	10.51	10.66	361,650
02 Jan 18	10.60000 +0.12	10.65	10.43	10.50	580,431
29 Dec 17	10.48000 +0.02	10.53	10.39	10.51	527,425
28 Dec 17	10.46000 +0.00	10.54	10.40	10.45	486,247
27 Dec 17	10.46000 +0.03	10.51	10.37	10.47	521,639
26 Dec 17	10.43000 -0.11	10.56	10.34	10.52	399,195
22 Dec 17	10.54000 -0.05	10.59	10.50	10.51	331,100
21 Dec 17	10.59000 -0.09	10.74	10.53	10.74	666,201
20 Dec 17	10.68000 +0.12	10.73	10.53	10.66	548,547
19 Dec 17	10.56000 +0.06	10.58	10.37	10.50	1,031,699
18 Dec 17	10.50000 +0.09	10.55	10.35	10.45	535,873
15 Dec 17	10.41000 +0.09	10.49	10.35	10.37	538,187
14 Dec 17	10.32000 -0.04	10.40	10.30	10.36	705,411
13 Dec 17	10.36000 +0.01	10.44	10.34	10.36	553,558
12 Dec 17	10.35000 -0.01	10.49	10.34	10.34	473,682
11 Dec 17	10.36000 +0.12	10.44	10.26	10.27	421,602
08 Dec 17	10.24000 +0.01	10.31	10.15	10.30	715,060
07 Dec 17	10.23000 -0.08	10.37	10.19	10.29	357,605
06 Dec 17	10.31000 -0.12	10.45	10.30	10.40	559,615
05 Dec 17	10.43000 -0.12	10.65	10.41	10.55	466,391
04 Dec 17	10.55000 -0.05	10.76	10.53	10.69	760,359
01 Dec 17	10.60000 -0.24	10.95	10.51	10.87	1,085,136
30 Nov 17	10.84000 +0.20	10.93	10.65	10.66	797,340
29 Nov 17	10.64000 -0.11	10.78	10.62	10.73	1,095,226
28 Nov 17	10.75000 +0.06	10.88	10.67	10.67	889,365
27 Nov 17	10.69000 -0.13	10.84	10.66	10.84	558,067
24 Nov 17	10.82000 +0.03	10.84	10.74	10.78	117,798
22 Nov 17	10.79000 +0.12	10.84	10.67	10.73	422,014
21 Nov 17	10.67000 -0.09	10.83	10.58	10.83	762,553
20 Nov 17	10.76000 +0.02	10.82	10.61	10.79	1,139,060
17 Nov 17	10.74000 +0.11	10.77	10.58	10.62	881,878
16 Nov 17	10.63000 +0.09	10.68	10.56	10.56	791,051
15 Nov 17	10.54000 -0.07	10.56	10.33	10.52	720,734
14 Nov 17	10.61000 -0.04	10.69	10.58	10.61	578,515
13 Nov 17	10.65000 +0.09	10.67	10.40	10.48	830,581
10 Nov 17	10.56000 +0.00	10.70	10.51	10.59	754,411
09 Nov 17	10.56000 +0.20	10.61	10.28	10.33	1,061,354
08 Nov 17	10.36000 +0.23	10.42	10.13	10.17	831,127
07 Nov 17	10.13000 -0.31	10.41	10.09	10.41	984,092
06 Nov 17	10.44000 +0.40	10.48	10.01	10.02	750,132
03 Nov 17	10.04000 +0.12	10.14	9.91	9.95	705,229
02 Nov 17	9.92000 -0.18	10.14	9.89	10.10	1,233,060
01 Nov 17	10.10000 +0.05	10.10	9.79	10.03	1,263,626
31 Oct 17	10.05000 -0.40	10.38	10.01	10.37	1,352,674
30 Oct 17	10.45000 -0.33	10.67	10.39	10.67	822,776
27 Oct 17	10.78000 -1.12	11.49	10.46	11.49	2,037,622
26 Oct 17	11.90000 -0.08	12.01	11.86	12.00	172,076
25 Oct 17	11.98000 -0.24	12.24	11.94	12.19	326,063
24 Oct 17	12.22000 -0.10	12.38	12.20	12.32	163,925
23 Oct 17	12.32000 +0.02	12.40	12.22	12.36	158,016
20 Oct 17	12.30000 +0.15	12.42	12.13	12.16	230,867
19 Oct 17	12.15000 -0.18	12.28	12.09	12.26	334,055
18 Oct 17	12.33000 +0.01	12.44	12.28	12.33	386,426
17 Oct 17	12.32000 -0.22	12.56	12.30	12.54	143,848
16 Oct 17	12.54000 +0.09	12.75	12.43	12.43	494,253
13 Oct 17	12.45000 +0.02	12.50	12.39	12.44	152,298
12 Oct 17	12.43000 -0.09	12.53	12.39	12.50	141,175
11 Oct 17	12.52000 +0.02	12.59	12.44	12.50	236,066
10 Oct 17	12.50000 -0.13	12.67	12.45	12.60	256,390
09 Oct 17	12.63000 +0.04	12.67	12.56	12.60	148,726
06 Oct 17	12.59000 +0.09	12.63	12.42	12.48	180,414
05 Oct 17	12.50000 -0.18	12.68	12.48	12.64	216,649
04 Oct 17	12.68000 +0.13	12.76	12.53	12.53	269,486
03 Oct 17	12.55000 -0.03	12.66	12.43	12.58	235,623
02 Oct 17	12.58000 +0.20	12.59	12.38	12.41	277,774
29 Sep 17	12.38000 +0.02	12.60	12.37	12.38	459,001
28 Sep 17	12.36000 +0.00	12.50	12.33	12.34	295,341
27 Sep 17	12.36000 +0.08	12.41	12.15	12.36	409,309
26 Sep 17	12.28000 +0.07	12.37	12.22	12.31	242,000
25 Sep 17	12.21000 -0.27	12.48	12.20	12.42	274,320
22 Sep 17	12.48000 +0.13	12.57	12.33	12.33	273,473
21 Sep 17	12.35000 +0.03	12.39	12.26	12.30	208,051
20 Sep 17	12.32000 -0.19	12.54	12.28	12.54	289,965
19 Sep 17	12.51000 +0.05	12.57	12.46	12.47	248,398
18 Sep 17	12.46000 -0.01	12.53	12.38	12.47	296,787
15 Sep 17	12.47000 +0.07	12.51	12.31	12.41	373,221
14 Sep 17	12.40000 +0.09	12.42	12.25	12.28	358,448
13 Sep 17	12.31000 +0.02	12.35	12.17	12.30	320,399
12 Sep 17	12.29000 -0.04	12.40	12.21	12.31	332,767
11 Sep 17	12.33000 +0.23	12.38	12.06	12.18	639,475
08 Sep 17	12.10000 +0.00	12.17	11.96	12.04	524,923
07 Sep 17	12.10000 +0.56	12.22	11.55	11.57	1,208,499
06 Sep 17	11.54000 +0.08	11.62	11.40	11.46	462,326
05 Sep 17	11.46000 -0.17	11.60	11.43	11.55	228,989
01 Sep 17	11.63000 +0.14	11.66	11.51	11.53	169,539
31 Aug 17	11.49000 +0.11	11.50	11.38	11.44	264,767
30 Aug 17	11.38000 +0.02	11.42	11.33	11.36	256,808
29 Aug 17	11.36000 -0.05	11.39	11.27	11.30	189,700
28 Aug 17	11.41000 +0.00	11.46	11.28	11.46	218,905
25 Aug 17	11.41000 +0.06	11.46	11.39	11.39	356,855
24 Aug 17	11.35000 +0.00	11.49	11.34	11.40	256,804
23 Aug 17	11.35000 -0.01	11.48	11.27	11.30	205,853
22 Aug 17	11.36000 -0.12	11.60	11.32	11.49	258,014
21 Aug 17	11.48000 +0.07	11.51	11.32	11.40	278,311
18 Aug 17	11.41000 -0.13	11.59	11.41	11.57	287,684
17 Aug 17	11.54000 -0.04	11.66	11.48	11.52	563,143
16 Aug 17	11.58000 +0.08	11.62	11.46	11.51	358,604
15 Aug 17	11.50000 -0.10	11.65	11.46	11.59	275,580
14 Aug 17	11.60000 +0.05	11.70	11.55	11.61	506,676
11 Aug 17	11.55000 +0.24	11.57	11.20	11.20	490,091
10 Aug 17	11.31000 -0.09	11.43	11.27	11.34	458,467
09 Aug 17	11.40000 -0.16	11.55	11.40	11.49	364,360
08 Aug 17	11.56000 -0.08	11.64	11.43	11.63	507,208
07 Aug 17	11.64000 -0.03	11.80	11.61	11.66	237,843
04 Aug 17	11.67000 -0.21	11.90	11.67	11.90	227,151
03 Aug 17	11.88000 -0.05	11.96	11.83	11.93	383,140
02 Aug 17	11.93000 +0.06	11.96	11.73	11.86	388,002
01 Aug 17	11.87000 -0.02	12.03	11.83	11.92	492,782
31 Jul 17	11.89000 -0.17	12.13	11.85	12.10	450,174
28 Jul 17	12.06000 -0.29	12.36	12.06	12.36	593,716
27 Jul 17	12.35000 -0.36	12.71	12.24	12.70	748,599
26 Jul 17	12.71000 -0.73	13.35	12.32	13.35	1,300,188
25 Jul 17	13.44000 -0.01	13.49	13.34	13.46	625,539
24 Jul 17	13.45000 +0.07	13.52	13.23	13.43	474,645
21 Jul 17	13.38000 -0.23	13.63	13.36	13.59	364,714
20 Jul 17	13.61000 -0.19	13.83	13.61	13.80	333,796
19 Jul 17	13.80000 +0.00	13.92	13.80	13.88	398,901
18 Jul 17	13.80000 +0.04	13.86	13.63	13.73	313,844
17 Jul 17	13.76000 +0.12	13.82	13.56	13.68	422,889
14 Jul 17	13.64000 -0.11	13.84	13.62	13.75	378,055
13 Jul 17	13.75000 -0.10	13.90	13.73	13.88	157,613
12 Jul 17	13.85000 +0.18	13.90	13.66	13.78	245,139
11 Jul 17	13.67000 +0.12	13.67	13.46	13.55	237,070
10 Jul 17	13.55000 +0.17	13.56	13.32	13.38	184,722
07 Jul 17	13.38000 +0.16	13.43	13.25	13.26	222,629
06 Jul 17	13.22000 -0.14	13.34	13.14	13.32	251,546
05 Jul 17	13.36000 -0.20	13.57	13.18	13.51	628,830
03 Jul 17	13.56000 -0.02	13.73	13.47	13.66	160,716
30 Jun 17	13.58000 -0.11	13.73	13.49	13.73	322,904
29 Jun 17	13.69000 -0.29	14.00	13.55	13.92	422,142
28 Jun 17	13.98000 +0.26	14.06	13.78	13.80	245,401
27 Jun 17	13.72000 +0.01	13.90	13.67	13.76	373,487
26 Jun 17	13.71000 +0.02	13.85	13.65	13.72	419,053
23 Jun 17	13.69000 +0.15	13.79	13.47	13.52	289,139
22 Jun 17	13.54000 -0.25	13.62	13.33	13.48	333,936
21 Jun 17	13.79000 +0.05	13.82	13.71	13.79	172,464
20 Jun 17	13.74000 -0.07	13.82	13.70	13.76	176,796
19 Jun 17	13.81000 +0.22	13.90	13.59	13.59	287,753
16 Jun 17	13.59000 -0.10	13.79	13.56	13.69	286,374
15 Jun 17	13.69000 -0.16	13.79	13.52	13.77	356,721
14 Jun 17	13.85000 -0.22	14.14	13.79	14.08	265,603
13 Jun 17	14.07000 +0.07	14.20	14.03	14.11	257,163
12 Jun 17	14.00000 -0.04	14.11	13.91	13.98	455,856
09 Jun 17	14.04000 +0.07	14.19	13.87	13.99	350,739
08 Jun 17	13.97000 +0.14	13.97	13.75	13.79	303,458
07 Jun 17	13.83000 +0.00	14.01	13.77	13.83	272,708
06 Jun 17	13.83000 -0.06	13.90	13.73	13.86	291,073
05 Jun 17	13.89000 -0.12	14.01	13.86	13.95	214,380
02 Jun 17	14.01000 -0.02	14.13	13.98	14.03	168,835
01 Jun 17	14.03000 +0.29	14.03	13.78	13.80	259,553
31 May 17	13.74000 -0.07	13.86	13.58	13.86	204,516
30 May 17	13.81000 +0.03	13.85	13.69	13.76	163,852
26 May 17	13.78000 -0.05	13.89	13.77	13.83	192,185
25 May 17	13.83000 -0.02	13.93	13.71	13.87	315,074
24 May 17	13.85000 +0.14	13.89	13.65	13.65	242,867
23 May 17	13.71000 -0.08	13.86	13.63	13.83	262,425
22 May 17	13.79000 +0.06	13.84	13.65	13.72	182,026
19 May 17	13.73000 +0.15	13.80	13.64	13.64	269,587
18 May 17	13.58000 -0.15	13.77	13.32	13.64	445,548
17 May 17	13.73000 -0.50	14.15	13.71	14.06	358,712
16 May 17	14.23000 +0.13	14.25	14.10	14.19	453,075
15 May 17	14.10000 +0.12	14.19	14.01	14.05	391,284
12 May 17	13.98000 -0.17	14.28	13.93	14.11	361,488
11 May 17	14.15000 -0.04	14.18	14.01	14.08	387,828
10 May 17	14.19000 +0.21	14.28	14.00	14.00	490,573
09 May 17	13.98000 +0.10	14.09	13.86	13.91	324,858
08 May 17	13.88000 +0.09	13.94	13.74	13.74	451,749
05 May 17	13.79000 +0.01	13.83	13.72	13.78	491,257
04 May 17	13.78000 -0.07	13.92	13.67	13.82	301,791
03 May 17	13.85000 -0.25	14.08	13.81	14.05	400,660
02 May 17	14.10000 -0.09	14.32	14.06	14.17	545,848
01 May 17	14.19000 -0.06	14.38	14.15	14.34	551,321
28 Apr 17	14.25000 -0.18	14.40	14.17	14.40	417,439
27 Apr 17	14.43000 -0.11	14.60	14.34	14.55	394,389
26 Apr 17	14.54000 -0.04	14.69	14.51	14.51	642,862
25 Apr 17	14.58000 +0.13	14.63	14.43	14.51	396,450
24 Apr 17	14.45000 +0.19	14.53	14.32	14.53	338,989
21 Apr 17	14.26000 +0.06	14.53	14.19	14.25	699,674
20 Apr 17	14.20000 -0.12	14.32	13.59	14.15	1,462,975
19 Apr 17	14.32000 +0.06	14.44	14.19	14.30	472,729
18 Apr 17	14.26000 -0.27	14.53	14.22	14.46	438,379
17 Apr 17	14.53000 +0.30	14.55	14.14	14.29	281,284
13 Apr 17	14.23000 -0.05	14.47	14.20	14.26	280,214
12 Apr 17	14.28000 -0.16	14.55	14.22	14.52	262,132
11 Apr 17	14.44000 -0.15	14.57	14.29	14.52	321,998
10 Apr 17	14.59000 +0.13	14.69	14.51	14.51	359,297
07 Apr 17	14.46000 +0.03	14.60	14.41	14.48	413,252
06 Apr 17	14.43000 -0.01	14.74	14.34	14.67	342,381
05 Apr 17	14.44000 -0.13	14.64	14.42	14.60	358,257
04 Apr 17	14.57000 +0.25	14.69	14.28	14.28	502,668
03 Apr 17	14.32000 -0.21	14.57	14.19	14.53	410,819
31 Mar 17	14.53000 +0.36	14.57	14.21	14.24	401,280
30 Mar 17	14.17000 +0.01	14.25	14.10	14.18	244,413
29 Mar 17	14.16000 -0.42	14.70	14.13	14.70	491,787
28 Mar 17	14.58000 +0.40	14.60	14.21	14.21	350,862
27 Mar 17	14.18000 -0.14	14.29	13.90	14.16	287,122
24 Mar 17	14.32000 +0.10	14.44	14.27	14.30	333,196
23 Mar 17	14.22000 +0.09	14.32	14.11	14.18	322,433
22 Mar 17	14.13000 +0.36	14.15	13.69	13.82	514,424
21 Mar 17	13.77000 -0.04	14.04	13.73	13.91	374,208
20 Mar 17	13.81000 -0.02	13.89	13.71	13.78	173,682
17 Mar 17	13.83000 -0.08	14.00	13.83	13.99	243,332
16 Mar 17	13.91000 +0.10	14.01	13.80	13.80	188,843
15 Mar 17	13.81000 +0.21	13.85	13.59	13.59	218,457
14 Mar 17	13.60000 +0.01	13.67	13.47	13.47	229,619
13 Mar 17	13.59000 +0.05	13.63	13.45	13.50	205,210
10 Mar 17	13.54000 +0.07	13.65	13.44	13.58	398,228
09 Mar 17	13.47000 +0.08	13.62	13.34	13.35	248,338
08 Mar 17	13.39000 -0.02	13.46	13.28	13.42	270,990
07 Mar 17	13.41000 +0.09	13.52	13.23	13.34	338,840
06 Mar 17	13.32000 -0.24	13.50	13.22	13.49	324,048
03 Mar 17	13.56000 -0.03	13.71	13.51	13.58	319,558
02 Mar 17	13.59000 -0.11	13.80	13.56	13.70	301,760
01 Mar 17	13.70000 +0.47	13.75	13.38	13.40	482,935
28 Feb 17	13.23000 -0.37	13.60	13.17	13.56	343,269
27 Feb 17	13.60000 -0.14	13.73	13.51	13.65	263,932
24 Feb 17	13.74000 -0.22	14.02	13.62	13.97	453,562
23 Feb 17	13.96000 +0.09	13.98	13.74	13.86	323,818
22 Feb 17	13.87000 -0.18	14.05	13.81	13.99	263,313
21 Feb 17	14.05000 +0.16	14.39	13.89	13.89	736,001
17 Feb 17	13.89000 +0.15	13.94	13.66	13.74	301,725
16 Feb 17	13.74000 -0.06	13.84	13.62	13.80	288,697
15 Feb 17	13.80000 +0.20	13.86	13.60	13.62	324,828
14 Feb 17	13.60000 -0.20	13.83	13.58	13.83	283,340
13 Feb 17	13.80000 +0.30	13.95	13.45	13.46	605,020
10 Feb 17	13.50000 -0.11	13.70	13.42	13.67	451,848
09 Feb 17	13.61000 +0.17	13.77	13.46	13.52	574,999
08 Feb 17	13.44000 -0.03	13.54	13.36	13.40	315,834
07 Feb 17	13.47000 -0.04	13.67	13.42	13.51	554,788
06 Feb 17	13.51000 -0.16	13.75	13.51	13.68	475,517
03 Feb 17	13.67000 +0.02	13.86	13.66	13.77	712,232
02 Feb 17	13.65000 +0.02	13.70	13.48	13.63	536,247
01 Feb 17	13.63000 -0.25	14.05	13.59	13.99	632,498
31 Jan 17	13.88000 +0.22	13.92	13.60	13.72	559,583
30 Jan 17	13.66000 -0.52	14.39	13.63	14.29	835,581
27 Jan 17	14.18000 +1.41	14.54	13.21	13.21	2,667,134
26 Jan 17	12.77000 +0.18	12.87	12.44	12.66	1,024,345
25 Jan 17	12.59000 +0.44	12.61	12.19	12.25	488,659
24 Jan 17	12.15000 +0.04	12.22	12.10	12.15	228,573
23 Jan 17	12.11000 +0.03	12.17	11.95	12.13	510,335
20 Jan 17	12.08000 +0.08	12.14	11.93	12.07	268,085
19 Jan 17	12.00000 -0.23	12.20	11.90	12.17	341,656
18 Jan 17	12.23000 +0.06	12.46	12.15	12.20	236,141
17 Jan 17	12.17000 -0.21	12.49	12.15	12.47	232,527
13 Jan 17	12.38000 -0.04	12.46	12.33	12.44	136,777
12 Jan 17	12.42000 +0.12	12.42	12.10	12.27	222,306
11 Jan 17	12.30000 +0.03	12.34	12.19	12.20	206,754
10 Jan 17	12.27000 +0.10	12.45	12.12	12.12	339,260
09 Jan 17	12.17000 -0.06	12.38	12.14	12.24	230,024
06 Jan 17	12.23000 +0.07	12.30	12.11	12.23	240,822
05 Jan 17	12.16000 -0.04	12.26	12.11	12.20	176,128
04 Jan 17	12.20000 +0.43	12.32	11.83	11.85	407,498
03 Jan 17	11.77000 -0.08	11.92	11.60	11.86	288,301
30 Dec 16	11.85000 -0.09	12.04	11.83	11.97	92,375
29 Dec 16	11.94000 +0.08	11.98	11.85	11.85	107,199
28 Dec 16	11.86000 -0.12	12.06	11.85	11.92	184,645
27 Dec 16	11.98000 +0.15	12.01	11.70	11.76	145,081
23 Dec 16	11.83000 -0.05	11.92	11.83	11.86	97,682
22 Dec 16	11.88000 -0.13	12.11	11.86	11.97	185,736
21 Dec 16	12.01000 -0.15	12.28	11.99	12.12	259,041
20 Dec 16	12.16000 +0.12	12.19	11.98	12.00	337,396
19 Dec 16	12.04000 +0.05	12.23	11.89	11.91	378,203
16 Dec 16	11.99000 +0.03	12.09	11.92	12.09	230,707
15 Dec 16	11.96000 -0.02	12.17	11.80	11.98	254,041
14 Dec 16	11.98000 -0.17	12.26	11.93	12.17	211,199
13 Dec 16	12.15000 -0.05	12.36	12.14	12.22	176,807
12 Dec 16	12.20000 -0.07	12.33	12.18	12.27	163,382
09 Dec 16	12.27000 +0.09	12.31	12.11	12.14	164,367
08 Dec 16	12.18000 -0.15	12.50	12.14	12.41	232,409
07 Dec 16	12.33000 +0.09	12.41	12.21	12.28	363,122
06 Dec 16	12.24000 +0.14	12.28	12.02	12.12	238,064
05 Dec 16	12.10000 +0.21	12.16	11.91	11.91	352,764
02 Dec 16	11.89000 +0.08	11.93	11.72	11.75	318,940
01 Dec 16	11.81000 -0.33	12.22	11.77	12.22	234,572
30 Nov 16	12.14000 -0.10	12.33	12.14	12.25	218,623
29 Nov 16	12.24000 +0.00	12.38	12.15	12.21	248,440
28 Nov 16	12.24000 -0.15	12.40	12.23	12.38	258,930
25 Nov 16	12.39000 +0.03	12.50	12.25	12.27	143,722
23 Nov 16	12.36000 +0.11	12.46	12.21	12.25	298,263
22 Nov 16	12.25000 -0.03	12.40	12.21	12.32	157,108
21 Nov 16	12.28000 -0.07	12.43	12.19	12.39	324,064
18 Nov 16	12.35000 -0.01	12.51	12.31	12.43	259,713
17 Nov 16	12.36000 -0.19	12.57	12.36	12.55	448,059
16 Nov 16	12.55000 +0.23	12.59	12.27	12.30	493,922
15 Nov 16	12.32000 +0.39	12.37	11.92	11.92	348,905
14 Nov 16	11.93000 -0.04	12.13	11.88	11.92	358,394
11 Nov 16	11.97000 -0.06	12.10	11.95	12.00	245,758
10 Nov 16	12.03000 -0.01	12.29	11.99	12.15	313,825
09 Nov 16	12.04000 -0.06	12.06	11.47	11.95	432,945
08 Nov 16	12.10000 +0.14	12.12	11.91	11.96	288,218
07 Nov 16	11.96000 +0.12	12.13	11.90	11.96	385,586
04 Nov 16	11.84000 -0.04	12.02	11.81	11.94	205,603
03 Nov 16	11.88000 -0.25	12.15	11.87	12.13	255,923
02 Nov 16	12.13000 +0.01	12.27	12.08	12.18	281,989
01 Nov 16	12.12000 +0.27	12.30	11.86	11.86	541,822
31 Oct 16	11.85000 -0.06	12.02	11.77	12.00	494,490
28 Oct 16	11.91000 -0.04	12.19	11.89	12.00	488,238
27 Oct 16	11.95000 +0.13	12.19	11.89	11.97	372,957
26 Oct 16	11.82000 +0.16	11.99	11.60	11.60	343,396
25 Oct 16	11.66000 +0.04	11.74	11.45	11.65	373,491
24 Oct 16	11.62000 +0.13	11.86	11.40	11.52	788,716
21 Oct 16	11.49000 +1.05	11.65	10.83	11.00	780,603
20 Oct 16	10.44000 -0.02	10.46	10.35	10.39	126,647
19 Oct 16	10.46000 +0.04	10.48	10.30	10.40	142,640
18 Oct 16	10.42000 -0.03	10.63	10.38	10.54	202,455
17 Oct 16	10.45000 +0.05	10.47	10.38	10.43	77,864
14 Oct 16	10.40000 +0.10	10.50	10.30	10.30	137,747
13 Oct 16	10.30000 -0.07	10.40	10.16	10.33	176,648
12 Oct 16	10.37000 -0.11	10.51	10.37	10.46	182,507
11 Oct 16	10.48000 -0.24	10.71	10.45	10.66	89,371
10 Oct 16	10.72000 +0.00	10.90	10.69	10.82	40,288
07 Oct 16	10.72000 -0.10	10.83	10.59	10.83	55,571
06 Oct 16	10.82000 -0.09	10.92	10.81	10.92	65,472
05 Oct 16	10.91000 +0.13	11.00	10.83	10.83	77,379
04 Oct 16	10.78000 -0.05	10.93	10.74	10.80	92,179
03 Oct 16	10.83000 +0.00	10.87	10.72	10.85	103,186
30 Sep 16	10.83000 +0.13	10.87	10.70	10.73	105,002
29 Sep 16	10.70000 +0.10	10.82	10.59	10.59	126,820
28 Sep 16	10.60000 +0.17	10.61	10.42	10.43	158,628
27 Sep 16	10.43000 -0.04	10.48	10.30	10.48	131,290
26 Sep 16	10.47000 -0.09	10.61	10.44	10.50	131,864
23 Sep 16	10.56000 -0.08	10.59	10.49	10.58	118,655
22 Sep 16	10.64000 +0.17	10.64	10.51	10.51	81,007
21 Sep 16	10.47000 +0.13	10.61	10.41	10.43	176,171
20 Sep 16	10.34000 +0.03	10.37	10.29	10.36	176,063
19 Sep 16	10.31000 +0.03	10.46	10.21	10.35	159,477
16 Sep 16	10.28000 -0.18	10.46	10.28	10.41	137,265
15 Sep 16	10.46000 +0.10	10.47	10.30	10.38	108,114
14 Sep 16	10.36000 -0.05	10.48	10.29	10.43	87,377
13 Sep 16	10.41000 -0.24	10.60	10.40	10.60	97,508
12 Sep 16	10.65000 +0.02	10.70	10.48	10.60	167,435
09 Sep 16	10.63000 -0.21	10.76	10.60	10.75	202,738
08 Sep 16	10.84000 -0.09	10.95	10.83	10.88	91,710
07 Sep 16	10.93000 -0.01	10.97	10.81	10.97	164,074
06 Sep 16	10.94000 +0.02	10.98	10.82	10.93	182,288
02 Sep 16	10.92000 +0.18	10.97	10.80	10.81	157,519
01 Sep 16	10.74000 +0.08	10.78	10.62	10.70	138,930
31 Aug 16	10.66000 -0.09	10.74	10.58	10.74	173,550
30 Aug 16	10.75000 +0.00	10.80	10.66	10.72	140,587
29 Aug 16	10.75000 -0.02	10.80	10.66	10.74	97,940
26 Aug 16	10.77000 +0.05	10.86	10.71	10.79	169,973
25 Aug 16	10.72000 +0.09	10.75	10.54	10.67	154,486
24 Aug 16	10.63000 -0.08	10.74	10.60	10.72	104,349
23 Aug 16	10.71000 +0.14	10.83	10.58	10.60	208,777
22 Aug 16	10.57000 -0.26	10.76	10.56	10.76	191,800
19 Aug 16	10.83000 +0.16	10.85	10.58	10.62	238,582
18 Aug 16	10.67000 -0.14	10.84	10.63	10.81	351,573
17 Aug 16	10.81000 -0.08	10.91	10.77	10.91	378,468
16 Aug 16	10.89000 -0.10	11.01	10.88	11.01	354,451
15 Aug 16	10.99000 -0.01	11.20	10.96	11.00	242,262
12 Aug 16	11.00000 +0.05	11.06	10.92	10.92	406,888
11 Aug 16	10.95000 -0.01	11.04	10.90	10.94	312,368
10 Aug 16	10.96000 -0.19	11.22	10.95	11.18	477,147
09 Aug 16	11.15000 +0.04	11.16	11.09	11.11	232,838
08 Aug 16	11.11000 -0.03	11.17	11.10	11.14	356,111
05 Aug 16	11.14000 +0.07	11.23	10.97	11.04	371,897
04 Aug 16	11.07000 -0.10	11.17	10.94	11.15	349,034
03 Aug 16	11.17000 +0.09	11.21	11.03	11.04	257,106
02 Aug 16	11.08000 -0.16	11.36	10.96	11.30	299,556
01 Aug 16	11.24000 +0.16	11.46	11.11	11.33	442,609
29 Jul 16	11.08000 -0.13	11.22	10.94	10.99	360,254
28 Jul 16	11.21000 -0.11	11.36	11.16	11.33	268,072
27 Jul 16	11.32000 +0.10	11.45	11.27	11.39	411,983
26 Jul 16	11.22000 +0.26	11.23	10.95	10.96	344,322
25 Jul 16	10.96000 +0.11	11.08	10.82	10.88	411,070
22 Jul 16	10.85000 +0.77	11.08	10.66	10.75	1,102,739
21 Jul 16	10.08000 +0.01	10.16	10.00	10.12	413,543
20 Jul 16	10.07000 +0.15	10.13	9.89	9.94	373,464
19 Jul 16	9.92000 +0.10	9.96	9.76	9.79	349,746
18 Jul 16	9.82000 +0.05	9.95	9.74	9.80	266,589
15 Jul 16	9.77000 +0.09	9.80	9.58	9.71	200,613
14 Jul 16	9.68000 +0.18	9.72	9.52	9.52	253,921
13 Jul 16	9.50000 +0.12	9.51	9.33	9.44	291,781
12 Jul 16	9.38000 +0.08	9.45	9.37	9.39	193,947
11 Jul 16	9.30000 +0.01	9.36	9.16	9.32	224,091
08 Jul 16	9.29000 +0.15	9.30	9.17	9.22	337,426
07 Jul 16	9.14000 +0.11	9.20	9.05	9.05	254,444
06 Jul 16	9.03000 +0.01	9.06	8.83	9.02	266,515
05 Jul 16	9.02000 -0.33	9.35	8.88	9.35	363,530
01 Jul 16	9.35000 +0.05	9.44	9.26	9.29	131,598
30 Jun 16	9.30000 +0.17	9.35	9.04	9.15	341,622
29 Jun 16	9.13000 -0.14	9.40	9.09	9.31	366,028
28 Jun 16	9.27000 +0.03	9.38	9.18	9.31	190,621
27 Jun 16	9.24000 -0.49	9.62	9.14	9.62	440,687
24 Jun 16	9.73000 -0.51	9.92	9.71	9.87	294,050
23 Jun 16	10.24000 +0.12	10.31	10.21	10.23	167,659
22 Jun 16	10.12000 -0.16	10.37	10.09	10.32	229,918
21 Jun 16	10.28000 -0.11	10.40	10.24	10.37	189,600
20 Jun 16	10.39000 -0.01	10.56	10.37	10.53	219,509
17 Jun 16	10.40000 +0.05	10.46	10.21	10.36	187,116
16 Jun 16	10.35000 -0.08	10.40	10.20	10.32	186,683
15 Jun 16	10.43000 -0.03	10.55	10.41	10.44	187,712
14 Jun 16	10.46000 -0.02	10.53	10.42	10.44	280,697
13 Jun 16	10.48000 -0.21	10.66	10.46	10.66	171,091
10 Jun 16	10.69000 -0.11	10.72	10.58	10.70	382,149
09 Jun 16	10.80000 -0.10	10.85	10.67	10.83	234,686
08 Jun 16	10.90000 +0.08	11.02	10.75	10.89	365,261
07 Jun 16	10.82000 -0.02	10.88	10.78	10.80	197,253
06 Jun 16	10.84000 +0.07	10.90	10.74	10.75	211,186
03 Jun 16	10.77000 -0.03	10.86	10.65	10.85	138,241
02 Jun 16	10.80000 +0.12	10.80	10.62	10.65	169,113
01 Jun 16	10.68000 +0.03	10.69	10.52	10.63	316,630
31 May 16	10.65000 -0.11	10.78	10.60	10.71	208,878
27 May 16	10.76000 +0.11	10.88	10.63	10.64	177,880
26 May 16	10.65000 +0.39	10.74	10.28	10.30	597,614
25 May 16	10.26000 +0.06	10.34	10.17	10.25	504,494
24 May 16	10.20000 +0.04	10.30	10.16	10.19	555,367
23 May 16	10.16000 +0.02	10.22	10.15	10.16	446,053
20 May 16	10.14000 +0.04	10.27	10.09	10.16	1,030,920
19 May 16	10.10000 -0.01	10.14	9.97	10.01	620,925
18 May 16	10.11000 +0.01	10.28	10.01	10.08	1,143,649
17 May 16	10.10000 -0.12	10.30	10.07	10.25	1,167,353
16 May 16	10.22000 +0.23	10.36	10.09	10.09	1,279,554
13 May 16	9.99000 +0.14	10.16	9.75	9.84	2,579,324
12 May 16	9.85000 -0.20	10.18	9.82	10.11	878,691
11 May 16	10.05000 -0.11	10.22	10.05	10.15	825,301
10 May 16	10.16000 +0.01	10.22	10.11	10.17	566,912
09 May 16	10.15000 -0.03	10.25	10.09	10.18	135,214
06 May 16	10.18000 +0.06	10.25	10.09	10.13	133,359
05 May 16	10.12000 -0.19	10.33	10.11	10.33	233,840
04 May 16	10.31000 -0.07	10.41	10.23	10.31	569,657
03 May 16	10.38000 -0.37	10.67	10.38	10.67	799,931
02 May 16	10.75000 +0.02	10.78	10.52	10.73	199,068
29 Apr 16	10.73000 +0.07	10.85	10.56	10.63	313,006
28 Apr 16	10.66000 -0.08	10.73	10.55	10.67	512,916
27 Apr 16	10.74000 -0.03	10.84	10.66	10.81	514,458
26 Apr 16	10.77000 -0.07	10.94	10.76	10.94	247,294
25 Apr 16	10.84000 -0.12	11.04	10.80	10.91	202,126
22 Apr 16	10.96000 -0.04	11.14	10.89	11.03	345,246
21 Apr 16	11.00000 +0.49	11.35	10.78	10.98	805,122
20 Apr 16	10.51000 -0.08	10.58	10.42	10.54	301,159
19 Apr 16	10.59000 -0.12	10.78	10.54	10.72	341,957
18 Apr 16	10.71000 +0.12	10.79	10.49	10.56	193,284
15 Apr 16	10.59000 -0.16	10.70	10.45	10.51	308,874
14 Apr 16	10.75000 +0.04	10.91	10.58	10.67	335,704
13 Apr 16	10.71000 +0.22	10.77	10.46	10.49	346,114
12 Apr 16	10.49000 -0.41	10.68	10.31	10.68	533,481
11 Apr 16	10.90000 +0.01	11.08	10.89	10.95	149,777
08 Apr 16	10.89000 +0.06	11.04	10.83	10.96	169,448
07 Apr 16	10.83000 -0.15	10.96	10.77	10.95	293,683
06 Apr 16	10.98000 +0.10	11.05	10.78	10.87	166,703
05 Apr 16	10.88000 -0.03	10.93	10.77	10.81	145,530
04 Apr 16	10.91000 -0.06	11.01	10.87	11.00	201,391
01 Apr 16	10.97000 -0.01	11.06	10.64	10.87	270,437
31 Mar 16	10.98000 +0.07	11.11	10.80	10.96	345,848
30 Mar 16	10.91000 +0.02	11.17	10.88	10.93	332,280
29 Mar 16	10.89000 +0.21	11.01	10.61	10.61	213,313
28 Mar 16	10.68000 -0.08	11.04	10.68	10.81	205,420
24 Mar 16	10.76000 +0.04	10.83	10.56	10.58	338,028
23 Mar 16	10.72000 -0.03	10.80	10.59	10.67	182,938
22 Mar 16	10.75000 +0.75	10.77	9.94	10.03	387,954
21 Mar 16	10.00000 -0.67	10.73	9.90	10.60	1,210,034
18 Mar 16	10.67000 -0.01	10.84	10.56	10.65	184,415
17 Mar 16	10.68000 +0.19	10.73	10.48	10.48	356,728
16 Mar 16	10.49000 +0.02	10.59	10.27	10.46	319,156
15 Mar 16	10.47000 -0.43	10.83	10.47	10.83	185,427
14 Mar 16	10.90000 +0.02	11.00	10.87	10.88	43,911
11 Mar 16	10.88000 +0.17	10.93	10.81	10.84	47,639
10 Mar 16	10.71000 -0.13	10.91	10.65	10.84	94,555
09 Mar 16	10.84000 -0.02	11.08	10.81	10.92	111,262
08 Mar 16	10.86000 -0.11	11.02	10.69	10.89	173,890
07 Mar 16	10.97000 +0.18	10.97	10.70	10.77	111,295
04 Mar 16	10.79000 -0.11	10.99	10.70	10.81	125,722
03 Mar 16	10.90000 +0.28	10.91	10.49	10.52	129,563
02 Mar 16	10.62000 +0.04	10.67	10.41	10.57	92,307
01 Mar 16	10.58000 +0.31	10.63	10.32	10.35	79,562
29 Feb 16	10.27000 +0.11	10.38	10.12	10.17	79,455
26 Feb 16	10.16000 -0.01	10.30	10.11	10.29	106,006
25 Feb 16	10.17000 +0.19	10.20	9.87	9.98	101,571
24 Feb 16	9.98000 +0.19	10.01	9.60	9.67	100,570
23 Feb 16	9.79000 +0.11	9.85	9.61	9.63	110,550
22 Feb 16	9.68000 -0.14	10.04	9.68	9.99	223,028
19 Feb 16	9.82000 -0.06	9.87	9.70	9.82	79,990
18 Feb 16	9.88000 +0.13	9.96	9.76	9.85	147,149
17 Feb 16	9.75000 +0.27	9.88	9.55	9.55	150,503
16 Feb 16	9.48000 +0.18	9.51	9.28	9.39	158,616
12 Feb 16	9.30000 +0.11	9.40	9.21	9.28	108,465
11 Feb 16	9.19000 -0.16	9.29	9.07	9.21	157,023
10 Feb 16	9.35000 +0.21	9.51	9.11	9.11	135,688
09 Feb 16	9.14000 +0.03	9.40	9.05	9.07	181,393
08 Feb 16	9.11000 -0.13	9.16	9.01	9.08	131,875
05 Feb 16	9.24000 -0.34	9.58	9.21	9.54	222,439
04 Feb 16	9.58000 +0.17	9.87	9.38	9.43	364,070
03 Feb 16	9.41000 +0.45	9.45	9.04	9.07	263,160
02 Feb 16	8.96000 -0.10	9.07	8.85	8.91	160,238
01 Feb 16	9.06000 +0.00	9.15	8.86	9.02	226,617
29 Jan 16	9.06000 +0.77	9.06	8.53	8.53	771,074
28 Jan 16	8.29000 -1.54	9.59	8.07	9.55	887,478
27 Jan 16	9.83000 -0.20	10.15	9.75	10.01	323,614
26 Jan 16	10.03000 +0.29	10.10	9.87	9.87	175,163
25 Jan 16	9.74000 -0.22	9.95	9.50	9.90	227,162
22 Jan 16	9.96000 +0.31	10.07	9.82	9.82	85,362
21 Jan 16	9.65000 +0.29	9.89	9.31	9.48	207,974
20 Jan 16	9.36000 +0.15	9.43	9.03	9.10	143,113
19 Jan 16	9.21000 -0.13	9.44	9.11	9.22	263,655
15 Jan 16	9.34000 -0.78	9.82	9.27	9.71	249,640
14 Jan 16	10.12000 +0.13	10.19	9.83	10.01	156,467
13 Jan 16	9.99000 -0.31	10.38	9.94	10.36	128,916
12 Jan 16	10.30000 +0.10	10.38	10.07	10.25	140,556
11 Jan 16	10.20000 -0.35	10.65	10.11	10.63	185,488
08 Jan 16	10.55000 -0.27	10.83	10.48	10.82	348,228
07 Jan 16	10.82000 -0.11	10.85	10.70	10.73	217,702
06 Jan 16	10.93000 +0.06	10.96	10.68	10.68	310,412
05 Jan 16	10.87000 -0.04	11.04	10.76	10.91	117,636
04 Jan 16	10.91000 -0.12	10.95	10.71	10.89	149,009
31 Dec 15	11.03000 -0.17	11.24	11.03	11.16	89,011
30 Dec 15	11.20000 -0.11	11.34	11.19	11.25	78,316
29 Dec 15	11.31000 +0.39	11.35	10.97	10.97	136,775
28 Dec 15	10.92000 -0.15	11.10	10.87	11.04	63,594
24 Dec 15	11.07000 +0.06	11.15	11.04	11.04	39,818
23 Dec 15	11.01000 +0.11	11.04	10.86	10.95	82,835
22 Dec 15	10.90000 +0.19	10.93	10.64	10.72	107,860
21 Dec 15	10.71000 -0.01	10.80	10.63	10.77	81,355
18 Dec 15	10.72000 +0.04	10.79	10.59	10.65	123,976
17 Dec 15	10.68000 -0.13	10.91	10.67	10.80	122,324
16 Dec 15	10.81000 +0.05	10.94	10.66	10.82	151,312
15 Dec 15	10.76000 +0.12	10.90	10.65	10.69	250,516
14 Dec 15	10.64000 +0.04	10.72	10.56	10.57	197,092
11 Dec 15	10.60000 -0.12	10.76	10.59	10.64	115,706
10 Dec 15	10.72000 +0.06	10.80	10.61	10.66	238,877
09 Dec 15	10.66000 -0.19	11.05	10.62	10.80	267,295
08 Dec 15	10.85000 -0.14	10.94	10.78	10.83	238,469
07 Dec 15	10.99000 -0.18	11.15	10.94	11.09	175,247
04 Dec 15	11.17000 -0.07	11.32	11.14	11.21	100,781
03 Dec 15	11.24000 -0.05	11.38	11.20	11.37	133,887
02 Dec 15	11.29000 -0.08	11.43	11.23	11.31	147,096
01 Dec 15	11.37000 +0.09	11.40	11.18	11.32	592,656
30 Nov 15	11.28000 -0.20	11.53	11.28	11.48	187,669
27 Nov 15	11.48000 +0.07	11.49	11.34	11.35	94,378
25 Nov 15	11.41000 +0.13	11.52	11.20	11.22	288,363
24 Nov 15	11.28000 -0.21	11.53	11.19	11.51	256,472
23 Nov 15	11.49000 +0.10	11.57	11.34	11.39	156,373
20 Nov 15	11.39000 +0.09	11.50	11.36	11.36	135,019
19 Nov 15	11.30000 +0.18	11.35	11.12	11.12	128,851
18 Nov 15	11.12000 +0.09	11.20	11.02	11.13	161,616
17 Nov 15	11.03000 -0.13	11.20	11.00	11.13	218,102
16 Nov 15	11.16000 +0.33	11.21	10.81	10.85	175,614
13 Nov 15	10.83000 -0.16	10.93	10.70	10.88	364,644
12 Nov 15	10.99000 -0.12	11.09	10.95	11.02	158,369
11 Nov 15	11.11000 +0.06	11.18	11.02	11.07	218,176
10 Nov 15	11.05000 -0.23	11.26	10.98	11.24	189,055
09 Nov 15	11.28000 +0.02	11.32	11.16	11.17	230,387
06 Nov 15	11.26000 +0.00	11.37	11.09	11.23	314,986
05 Nov 15	11.26000 -0.13	11.43	11.24	11.40	208,371
04 Nov 15	11.39000 -0.05	11.49	11.24	11.47	173,393
03 Nov 15	11.44000 +0.28	11.53	11.09	11.17	240,694
02 Nov 15	11.16000 -0.06	11.29	11.08	11.23	271,493
30 Oct 15	11.22000 +0.28	11.24	10.85	10.85	273,950
29 Oct 15	10.94000 +0.00	10.98	10.78	10.83	268,472
28 Oct 15	10.94000 +0.09	11.07	10.76	10.91	528,385
27 Oct 15	10.85000 -0.25	11.11	10.79	11.00	485,397
26 Oct 15	11.10000 -0.27	11.41	11.05	11.32	339,275
23 Oct 15	11.37000 -0.08	11.55	11.29	11.48	692,628
22 Oct 15	11.45000 +0.47	11.48	10.65	11.00	1,088,323
21 Oct 15	10.98000 -2.13	12.75	10.78	12.67	4,171,071
20 Oct 15	13.11000 +0.10	13.29	12.98	13.14	577,928
19 Oct 15	13.01000 -0.12	13.13	12.87	13.10	296,888
16 Oct 15	13.13000 -0.10	13.25	13.08	13.22	194,716
15 Oct 15	13.23000 +0.21	13.25	13.00	13.10	295,473
14 Oct 15	13.02000 -0.06	13.16	13.00	13.08	212,280
13 Oct 15	13.08000 -0.22	13.36	13.06	13.22	197,891
12 Oct 15	13.30000 +0.19	13.33	13.06	13.13	103,993
09 Oct 15	13.11000 +0.06	13.21	13.01	13.05	217,797
08 Oct 15	13.05000 +0.08	13.07	12.91	12.97	289,062
07 Oct 15	12.97000 -0.08	13.14	12.97	13.13	363,248
06 Oct 15	13.05000 -0.13	13.26	12.91	13.21	288,112
05 Oct 15	13.18000 +0.39	13.21	12.85	12.85	209,041
02 Oct 15	12.79000 -0.14	12.88	12.66	12.84	193,872
01 Oct 15	12.93000 +0.04	13.04	12.71	12.95	355,790
30 Sep 15	12.89000 +0.35	12.90	12.62	12.67	190,356
29 Sep 15	12.54000 +0.03	12.64	12.46	12.53	172,867
28 Sep 15	12.51000 -0.22	12.71	12.39	12.67	191,432
25 Sep 15	12.73000 +0.18	12.87	12.60	12.74	209,854
24 Sep 15	12.55000 +0.21	12.59	12.19	12.25	326,114
23 Sep 15	12.34000 -0.13	12.53	12.22	12.45	241,218
22 Sep 15	12.47000 -0.26	12.59	12.38	12.59	216,057
21 Sep 15	12.73000 -0.19	13.08	12.68	12.99	232,403
18 Sep 15	12.92000 -0.01	13.04	12.74	12.79	375,406
17 Sep 15	12.93000 +0.03	13.06	12.89	12.94	153,097
16 Sep 15	12.90000 +0.23	12.97	12.68	12.68	168,157
15 Sep 15	12.67000 +0.07	12.71	12.57	12.64	187,680
14 Sep 15	12.60000 +0.07	12.66	12.52	12.54	259,354
11 Sep 15	12.53000 -0.03	12.55	12.37	12.47	374,033
10 Sep 15	12.56000 +0.09	12.63	12.40	12.47	387,120
09 Sep 15	12.47000 +0.19	12.54	12.28	12.38	298,282
08 Sep 15	12.28000 +0.17	12.38	12.25	12.31	242,182
04 Sep 15	12.11000 -0.13	12.21	12.04	12.12	181,053
03 Sep 15	12.24000 +0.24	12.44	12.03	12.04	273,898
02 Sep 15	12.00000 -0.01	12.17	11.94	12.09	265,098
01 Sep 15	12.01000 -0.20	12.15	11.92	11.97	345,445
31 Aug 15	12.21000 -0.01	12.33	12.10	12.16	252,070
28 Aug 15	12.22000 +0.09	12.27	11.99	12.03	289,123
27 Aug 15	12.13000 +0.33	12.16	11.81	11.94	478,041
26 Aug 15	11.80000 +0.28	11.82	11.51	11.80	590,787
25 Aug 15	11.52000 -0.18	12.08	11.51	12.06	164,946
24 Aug 15	11.70000 -0.54	12.18	11.53	11.54	231,537
21 Aug 15	12.24000 -0.44	12.58	12.15	12.56	682,196
20 Aug 15	12.68000 -0.23	12.89	12.64	12.77	254,057
19 Aug 15	12.91000 -0.20	13.13	12.82	13.06	228,856
18 Aug 15	13.11000 +0.02	13.12	12.97	13.12	278,743
17 Aug 15	13.09000 +0.04	13.20	12.89	13.00	315,468
14 Aug 15	13.05000 +0.23	13.07	12.78	12.78	237,400
13 Aug 15	12.82000 -0.13	12.98	12.81	12.94	272,440
12 Aug 15	12.95000 -0.34	13.29	12.74	13.26	417,241
11 Aug 15	13.29000 -0.09	13.35	13.13	13.22	279,656
10 Aug 15	13.38000 +0.26	13.41	13.09	13.17	432,100
07 Aug 15	13.12000 -0.07	13.30	13.05	13.15	365,724
06 Aug 15	13.19000 -0.06	13.42	13.14	13.25	405,830
05 Aug 15	13.25000 +0.25	13.37	12.96	13.00	504,438
04 Aug 15	13.00000 +0.05	13.22	12.82	12.89	545,666
03 Aug 15	12.95000 -0.43	13.35	12.90	13.35	404,573
31 Jul 15	13.38000 +0.20	13.49	13.12	13.23	413,857
30 Jul 15	13.18000 -0.27	13.45	13.16	13.43	377,260
29 Jul 15	13.45000 +0.50	13.49	12.92	12.94	640,398
28 Jul 15	12.95000 +0.47	12.99	12.42	12.56	545,946
27 Jul 15	12.48000 -0.34	12.81	12.44	12.80	616,622
24 Jul 15	12.82000 +1.14	12.96	12.00	12.02	911,988
23 Jul 15	11.68000 -0.12	11.84	11.66	11.84	269,724
22 Jul 15	11.80000 +0.08	11.81	11.60	11.62	284,727
21 Jul 15	11.72000 +0.25	11.76	11.49	11.52	422,530
20 Jul 15	11.47000 +0.11	11.54	11.33	11.40	307,634
17 Jul 15	11.36000 -0.08	11.57	11.23	11.43	250,672
16 Jul 15	11.44000 +0.06	11.57	11.26	11.36	220,833
15 Jul 15	11.38000 -0.06	11.56	11.32	11.41	323,061
14 Jul 15	11.44000 +0.14	11.66	11.31	11.39	204,423
13 Jul 15	11.30000 +0.04	11.74	11.21	11.37	359,160
10 Jul 15	11.26000 -0.05	11.44	11.13	11.42	303,591
09 Jul 15	11.31000 -0.03	11.64	11.29	11.46	456,451
08 Jul 15	11.34000 -0.13	11.42	11.23	11.32	330,867
07 Jul 15	11.47000 -0.02	11.51	11.15	11.43	273,044
06 Jul 15	11.49000 -0.23	11.62	11.44	11.52	237,438
02 Jul 15	11.72000 +0.04	11.93	11.64	11.64	379,680
01 Jul 15	11.68000 +0.04	11.82	11.62	11.74	383,975
30 Jun 15	11.64000 +0.02	11.72	11.51	11.65	312,841
29 Jun 15	11.62000 -0.25	11.81	11.59	11.76	381,835
26 Jun 15	11.87000 -0.16	12.01	11.79	12.01	312,920
25 Jun 15	12.03000 +0.01	12.08	11.93	12.02	204,947
24 Jun 15	12.02000 -0.15	12.19	11.99	12.13	292,107
23 Jun 15	12.17000 -0.05	12.26	12.06	12.20	357,879
22 Jun 15	12.22000 +0.04	12.34	12.20	12.29	261,358
19 Jun 15	12.18000 +0.06	12.24	11.99	12.09	438,548
18 Jun 15	12.12000 -0.14	12.33	12.10	12.23	398,056
17 Jun 15	12.26000 -0.06	12.36	12.20	12.36	218,542
16 Jun 15	12.32000 +0.13	12.33	12.13	12.21	243,470
15 Jun 15	12.19000 -0.21	12.38	12.07	12.30	410,238
12 Jun 15	12.40000 -0.05	12.42	12.28	12.38	299,289
11 Jun 15	12.45000 +0.08	12.52	12.37	12.37	331,453
10 Jun 15	12.37000 +0.03	12.55	12.36	12.45	345,037
09 Jun 15	12.34000 +0.07	12.39	12.28	12.33	698,488
08 Jun 15	12.27000 -0.08	12.41	12.19	12.36	822,998
05 Jun 15	12.35000 +0.11	12.36	12.10	12.27	440,378
04 Jun 15	12.24000 -0.22	12.51	12.20	12.40	700,814
03 Jun 15	12.46000 -0.24	12.70	12.20	12.68	3,622,265
02 Jun 15	12.70000 -0.11	13.07	12.70	12.84	1,179,496
01 Jun 15	12.81000 +0.01	12.87	12.67	12.71	1,320,796
29 May 15	12.80000 +0.03	12.83	12.71	12.75	624,841
28 May 15	12.77000 +0.02	12.81	12.68	12.73	218,975
27 May 15	12.75000 +0.03	12.78	12.65	12.74	345,578
26 May 15	12.72000 +0.10	12.75	12.55	12.60	723,142
22 May 15	12.62000 +0.00	12.67	12.52	12.60	305,953
21 May 15	12.62000 -0.02	12.67	12.54	12.60	478,815
20 May 15	12.64000 +0.01	12.67	12.52	12.61	617,525
19 May 15	12.63000 -0.01	12.65	12.52	12.56	293,801
18 May 15	12.64000 +0.05	12.64	12.54	12.56	326,923
15 May 15	12.59000 -0.09	12.65	12.56	12.62	418,156
14 May 15	12.68000 +0.13	12.68	12.54	12.59	356,453
13 May 15	12.55000 +0.02	12.60	12.47	12.52	238,628
12 May 15	12.53000 -0.02	12.60	12.45	12.55	368,316
11 May 15	12.55000 +0.04	12.59	12.45	12.49	280,702
08 May 15	12.51000 +0.13	12.53	12.37	12.48	577,798
07 May 15	12.38000 -0.08	12.47	12.30	12.45	400,304
06 May 15	12.46000 +0.03	12.52	12.38	12.52	398,023
05 May 15	12.43000 -0.24	12.77	12.38	12.77	606,402
04 May 15	12.67000 +0.23	12.78	12.42	12.45	917,562
01 May 15	12.44000 +0.23	12.50	12.20	12.29	515,403
30 Apr 15	12.21000 +0.03	12.21	12.10	12.15	694,669
29 Apr 15	12.18000 -0.01	12.24	12.14	12.15	462,226
28 Apr 15	12.19000 -0.05	12.29	12.11	12.24	353,209
27 Apr 15	12.24000 +0.04	12.45	12.18	12.33	524,167
24 Apr 15	12.20000 +0.03	12.21	12.01	12.18	170,045
23 Apr 15	12.17000 +0.16	12.23	11.97	11.97	296,843
22 Apr 15	12.01000 +0.07	12.10	11.82	11.98	341,745
21 Apr 15	11.94000 +0.44	12.35	11.85	11.97	553,523
20 Apr 15	11.50000 +0.10	11.50	11.31	11.46	146,809
17 Apr 15	11.40000 -0.30	11.67	11.36	11.67	122,895
16 Apr 15	11.70000 -0.11	11.86	11.69	11.76	74,797
15 Apr 15	11.81000 +0.05	11.87	11.71	11.81	88,822
14 Apr 15	11.76000 +0.16	11.81	11.59	11.67	112,328
13 Apr 15	11.60000 -0.11	11.75	11.57	11.71	74,385
10 Apr 15	11.71000 +0.15	11.73	11.55	11.55	103,313
09 Apr 15	11.56000 -0.09	11.67	11.55	11.61	109,527
08 Apr 15	11.65000 +0.08	11.90	11.62	11.69	158,360
07 Apr 15	11.57000 -0.06	11.71	11.52	11.66	164,138
06 Apr 15	11.63000 +0.46	11.83	11.19	11.22	303,605
02 Apr 15	11.17000 +0.15	11.23	11.02	11.05	213,483
01 Apr 15	11.02000 -0.09	11.08	10.88	11.07	247,976
31 Mar 15	11.11000 +0.00	11.16	11.03	11.08	123,582
30 Mar 15	11.11000 -0.01	11.16	11.03	11.16	234,604
27 Mar 15	11.12000 -0.01	11.20	11.07	11.11	113,141
26 Mar 15	11.13000 +0.09	11.16	10.86	11.02	219,713
25 Mar 15	11.04000 -0.42	11.52	10.99	11.52	169,878
24 Mar 15	11.46000 +0.00	11.47	11.34	11.37	214,674
23 Mar 15	11.46000 -0.05	11.57	11.40	11.54	194,641
20 Mar 15	11.51000 +0.11	11.59	11.39	11.46	189,726
19 Mar 15	11.40000 -0.19	11.62	11.39	11.49	217,809
18 Mar 15	11.59000 +0.08	11.69	11.43	11.44	164,830
17 Mar 15	11.51000 -0.18	11.57	11.40	11.57	240,191
16 Mar 15	11.69000 +0.04	11.75	11.62	11.62	204,166
13 Mar 15	11.65000 -0.15	11.77	11.53	11.77	107,689
12 Mar 15	11.80000 +0.15	11.84	11.68	11.74	133,101
11 Mar 15	11.65000 +0.28	11.67	11.34	11.34	160,708
10 Mar 15	11.37000 -0.26	11.58	11.35	11.58	158,401
09 Mar 15	11.63000 +0.17	11.68	11.45	11.45	182,918
06 Mar 15	11.46000 -0.25	11.70	11.43	11.61	191,868
05 Mar 15	11.71000 -0.11	11.91	11.67	11.82	134,214
04 Mar 15	11.82000 +0.00	11.86	11.57	11.76	226,472
03 Mar 15	11.82000 -0.13	12.02	11.80	11.93	161,946
02 Mar 15	11.95000 +0.17	12.00	11.75	11.78	284,917
27 Feb 15	11.78000 -0.14	11.94	11.74	11.94	188,555
26 Feb 15	11.92000 -0.01	12.02	11.85	11.88	110,199
25 Feb 15	11.93000 -0.14	12.12	11.91	12.05	137,724
24 Feb 15	12.07000 +0.08	12.17	11.92	11.93	161,261
23 Feb 15	11.99000 +0.03	12.07	11.83	11.94	242,838
20 Feb 15	11.96000 +0.09	12.10	11.76	11.96	135,038
19 Feb 15	11.87000 -0.10	11.94	11.81	11.84	139,902
18 Feb 15	11.97000 -0.05	12.09	11.89	11.97	131,862
17 Feb 15	12.02000 +0.04	12.09	11.93	12.00	126,943
13 Feb 15	11.98000 +0.10	12.06	11.88	11.88	178,977
12 Feb 15	11.88000 +0.17	11.94	11.80	11.87	173,415
11 Feb 15	11.71000 +0.00	11.84	11.65	11.67	204,701
10 Feb 15	11.71000 +0.05	11.80	11.65	11.74	446,434
09 Feb 15	11.66000 +0.03	11.94	11.61	11.63	491,139
06 Feb 15	11.63000 +0.02	11.84	11.55	11.68	646,941
05 Feb 15	11.61000 +0.41	11.67	11.26	11.29	820,168
04 Feb 15	11.20000 -0.11	11.38	11.15	11.26	1,149,227
03 Feb 15	11.31000 +0.14	11.45	11.13	11.18	605,487
02 Feb 15	11.17000 -0.02	11.33	11.06	11.28	832,131
30 Jan 15	11.19000 +0.01	11.29	10.92	11.04	554,881
29 Jan 15	11.18000 +0.33	11.20	10.67	10.96	717,482
28 Jan 15	10.85000 -0.31	11.16	10.82	11.15	1,082,918
27 Jan 15	11.16000 -0.07	11.25	11.05	11.13	628,116
26 Jan 15	11.23000 -0.01	11.36	11.20	11.24	437,891
23 Jan 15	11.24000 -0.05	11.30	11.18	11.26	198,574
22 Jan 15	11.29000 +0.02	11.35	11.13	11.22	522,139
21 Jan 15	11.27000 -0.04	11.54	11.20	11.30	1,166,678
20 Jan 15	11.31000 -0.10	11.50	11.29	11.45	416,822
16 Jan 15	11.41000 +0.00	11.52	11.38	11.38	201,920
15 Jan 15	11.41000 -0.12	11.63	11.41	11.58	155,845
14 Jan 15	11.53000 -0.08	11.65	11.40	11.55	272,877
13 Jan 15	11.61000 +0.12	11.79	11.52	11.52	352,776
12 Jan 15	11.49000 +0.05	11.52	11.23	11.44	402,495
09 Jan 15	11.44000 -0.10	11.58	11.40	11.52	176,474
08 Jan 15	11.54000 +0.03	11.67	11.50	11.59	235,212
07 Jan 15	11.51000 +0.08	11.60	11.30	11.48	195,517
06 Jan 15	11.43000 -0.15	11.60	11.39	11.55	336,283
05 Jan 15	11.58000 -0.15	11.73	11.47	11.73	199,313
02 Jan 15	11.73000 -0.01	11.95	11.65	11.77	278,487
31 Dec 14	11.74000 -0.05	11.94	11.70	11.79	148,036
30 Dec 14	11.79000 -0.04	11.86	11.68	11.79	193,161
29 Dec 14	11.83000 +0.05	11.91	11.77	11.85	140,251
26 Dec 14	11.78000 -0.04	11.92	11.77	11.83	48,512
24 Dec 14	11.82000 +0.18	11.85	11.62	11.62	123,133
23 Dec 14	11.64000 +0.12	11.71	11.50	11.52	153,207
22 Dec 14	11.52000 +0.07	11.57	11.43	11.56	140,752
19 Dec 14	11.45000 -0.15	11.67	11.43	11.62	330,720
18 Dec 14	11.60000 +0.13	11.80	11.43	11.63	245,869
17 Dec 14	11.47000 +0.10	11.55	11.32	11.43	219,430
16 Dec 14	11.37000 +0.26	11.47	11.06	11.06	307,713
15 Dec 14	11.11000 -0.10	11.37	10.97	11.26	212,689
12 Dec 14	11.21000 -0.33	11.57	11.19	11.45	291,120
11 Dec 14	11.54000 +0.54	11.70	11.07	11.07	601,470
10 Dec 14	11.00000 +0.04	11.07	10.89	10.92	320,846
09 Dec 14	10.96000 +0.36	10.98	10.45	10.45	277,729
08 Dec 14	10.60000 -0.33	10.92	10.58	10.90	235,308
05 Dec 14	10.93000 +0.04	10.96	10.85	10.92	187,358
04 Dec 14	10.89000 +0.06	10.95	10.74	10.85	171,960
03 Dec 14	10.83000 +0.33	10.85	10.48	10.50	308,565
02 Dec 14	10.50000 +0.03	10.56	10.44	10.44	401,731
01 Dec 14	10.47000 -0.29	10.79	10.46	10.76	357,272
28 Nov 14	10.76000 -0.22	10.94	10.74	10.89	83,416
26 Nov 14	10.98000 +0.08	11.01	10.87	10.93	91,456
25 Nov 14	10.90000 -0.03	11.04	10.87	11.00	121,174
24 Nov 14	10.93000 +0.05	11.07	10.86	10.89	239,167
21 Nov 14	10.88000 +0.18	11.00	10.79	10.79	189,506
20 Nov 14	10.70000 -0.23	10.93	10.68	10.90	320,810
19 Nov 14	10.93000 -0.03	11.02	10.88	10.96	96,686
18 Nov 14	10.96000 -0.04	11.11	10.95	11.05	100,032
17 Nov 14	11.00000 +0.01	11.13	10.94	10.99	239,497
14 Nov 14	10.99000 +0.11	11.11	10.83	10.86	215,620
13 Nov 14	10.88000 -0.18	11.09	10.86	11.00	199,048
12 Nov 14	11.06000 +0.13	11.13	10.90	10.92	165,199
11 Nov 14	10.93000 -0.12	11.09	10.93	11.09	218,549
10 Nov 14	11.05000 -0.06	11.27	10.98	11.07	158,219
07 Nov 14	11.11000 +0.05	11.19	11.05	11.09	144,995
06 Nov 14	11.06000 +0.07	11.12	10.81	10.97	205,632
05 Nov 14	10.99000 -0.07	11.20	10.95	11.15	226,619
04 Nov 14	11.06000 +0.07	11.13	10.86	10.95	147,114
03 Nov 14	10.99000 +0.01	11.07	10.96	10.98	129,285
31 Oct 14	10.98000 +0.19	11.11	10.84	10.92	326,596
30 Oct 14	10.79000 +0.12	10.92	10.63	10.63	186,136
29 Oct 14	10.67000 +0.04	10.83	10.59	10.59	162,142
28 Oct 14	10.63000 +0.15	10.68	10.46	10.62	201,135
27 Oct 14	10.48000 +0.06	10.55	10.28	10.39	138,509
24 Oct 14	10.42000 +0.14	10.51	10.29	10.30	291,671
23 Oct 14	10.28000 +0.40	10.34	9.92	9.96	338,775
22 Oct 14	9.88000 -0.11	10.12	9.74	9.87	302,077
21 Oct 14	9.99000 +0.24	10.03	9.79	9.79	169,694
20 Oct 14	9.75000 +0.06	9.84	9.59	9.65	167,873
17 Oct 14	9.69000 +0.13	9.81	9.63	9.63	239,731
16 Oct 14	9.56000 +0.18	9.59	9.20	9.20	218,566
15 Oct 14	9.38000 -0.11	9.49	9.27	9.37	325,558
14 Oct 14	9.49000 +0.10	9.63	9.36	9.46	353,729
13 Oct 14	9.39000 -0.17	9.66	9.39	9.61	159,851
10 Oct 14	9.56000 -0.41	9.98	9.51	9.98	257,314
09 Oct 14	9.97000 -0.12	10.15	9.94	10.09	193,515
08 Oct 14	10.09000 +0.01	10.12	9.88	10.08	301,325
07 Oct 14	10.08000 -0.08	10.28	10.04	10.08	435,310
06 Oct 14	10.16000 +0.12	10.20	10.05	10.09	190,533
03 Oct 14	10.04000 +0.10	10.07	9.92	9.92	274,015
02 Oct 14	9.94000 -0.10	10.03	9.86	10.01	193,985
01 Oct 14	10.04000 -0.11	10.22	9.99	10.10	232,055
30 Sep 14	10.15000 +0.03	10.20	10.01	10.05	218,998
29 Sep 14	10.12000 -0.04	10.17	9.96	10.06	125,500
26 Sep 14	10.16000 +0.00	10.27	10.13	10.15	114,248
25 Sep 14	10.16000 -0.28	10.45	10.14	10.45	179,664
24 Sep 14	10.44000 +0.05	10.47	10.26	10.38	146,221
23 Sep 14	10.39000 +0.30	10.44	10.06	10.08	252,020
22 Sep 14	10.09000 -0.27	10.62	10.08	10.51	284,574
19 Sep 14	10.36000 -0.41	10.82	10.27	10.78	355,297
18 Sep 14	10.77000 +0.05	10.80	10.64	10.75	90,536
17 Sep 14	10.72000 -0.01	10.82	10.68	10.73	231,935
16 Sep 14	10.73000 -0.03	10.78	10.63	10.72	149,198
15 Sep 14	10.76000 -0.03	10.79	10.71	10.79	196,695
12 Sep 14	10.79000 -0.03	10.83	10.71	10.79	190,806
11 Sep 14	10.82000 +0.02	10.89	10.70	10.70	83,701
10 Sep 14	10.80000 -0.01	10.85	10.75	10.81	128,381
09 Sep 14	10.81000 -0.04	10.85	10.71	10.82	161,510
08 Sep 14	10.85000 -0.13	11.02	10.83	10.94	273,129
05 Sep 14	10.98000 -0.03	11.04	10.93	11.00	255,845
04 Sep 14	11.01000 +0.05	11.12	10.95	10.95	319,404
03 Sep 14	10.96000 +0.00	11.05	10.91	11.04	207,744
02 Sep 14	10.96000 -0.05	11.09	10.92	11.02	90,949
29 Aug 14	11.01000 +0.09	11.05	10.92	10.93	148,921
28 Aug 14	10.92000 -0.04	10.97	10.86	10.90	110,618
27 Aug 14	10.96000 +0.05	11.01	10.92	10.92	129,352
26 Aug 14	10.91000 +0.00	10.97	10.87	10.91	138,621
25 Aug 14	10.91000 +0.15	10.94	10.76	10.82	136,664
22 Aug 14	10.76000 -0.16	10.94	10.74	10.94	137,569
21 Aug 14	10.92000 +0.00	11.02	10.90	10.93	166,789
20 Aug 14	10.92000 +0.04	11.07	10.86	10.86	160,364
19 Aug 14	10.88000 +0.00	10.92	10.85	10.85	100,875
18 Aug 14	10.88000 +0.15	10.95	10.76	10.78	187,765
15 Aug 14	10.73000 -0.04	10.85	10.55	10.81	242,777
14 Aug 14	10.77000 -0.15	11.02	10.74	10.96	301,305
13 Aug 14	10.92000 +0.24	10.93	10.69	10.69	295,897
12 Aug 14	10.68000 -0.01	10.73	10.52	10.70	273,775
11 Aug 14	10.69000 +0.31	10.73	10.45	10.48	426,309
08 Aug 14	10.38000 -0.01	10.43	10.24	10.38	273,514
07 Aug 14	10.39000 -0.03	10.49	10.32	10.41	187,481
06 Aug 14	10.42000 +0.22	10.42	10.09	10.14	394,236
05 Aug 14	10.20000 -0.29	10.52	10.09	10.46	622,160
04 Aug 14	10.49000 +0.05	10.54	10.36	10.49	168,243
01 Aug 14	10.44000 -0.29	10.78	10.43	10.70	273,213
31 Jul 14	10.73000 -0.22	10.88	10.66	10.84	165,751
30 Jul 14	10.95000 +0.12	11.01	10.85	10.89	137,691
29 Jul 14	10.83000 -0.16	11.04	10.74	10.95	452,383
28 Jul 14	10.99000 -0.25	11.29	10.95	11.24	291,811
25 Jul 14	11.24000 +0.06	11.54	11.14	11.16	389,133
24 Jul 14	11.18000 -0.15	11.37	11.10	11.34	329,881
23 Jul 14	11.33000 -0.35	11.65	11.31	11.64	306,745
22 Jul 14	11.68000 -0.22	11.86	11.59	11.84	412,993
21 Jul 14	11.90000 -0.19	12.10	11.89	12.08	339,425
18 Jul 14	12.09000 +0.12	12.11	11.95	12.00	142,584
17 Jul 14	11.97000 -0.09	12.16	11.93	12.06	354,097
16 Jul 14	12.06000 -0.14	12.25	12.03	12.22	348,798
15 Jul 14	12.20000 -0.14	12.39	12.16	12.32	192,402
14 Jul 14	12.34000 -0.05	12.55	12.30	12.49	186,271
11 Jul 14	12.39000 +0.14	12.41	12.15	12.18	197,282
10 Jul 14	12.25000 -0.17	12.35	12.24	12.30	213,616
09 Jul 14	12.42000 -0.02	12.50	12.33	12.50	149,342
08 Jul 14	12.44000 -0.12	12.54	12.35	12.54	209,067
07 Jul 14	12.56000 -0.25	12.64	12.51	12.61	370,478
03 Jul 14	12.81000 +0.05	12.84	12.72	12.77	128,373
02 Jul 14	12.76000 -0.17	12.95	12.75	12.88	368,326
01 Jul 14	12.93000 +0.37	12.99	12.55	12.56	698,523
30 Jun 14	12.56000 +0.01	12.62	12.39	12.51	170,443
27 Jun 14	12.55000 +0.02	12.61	12.50	12.52	137,218
26 Jun 14	12.53000 +0.07	12.57	12.43	12.43	151,170
25 Jun 14	12.46000 +0.05	12.48	12.29	12.40	169,857
24 Jun 14	12.41000 -0.38	12.78	12.36	12.51	386,001
23 Jun 14	12.79000 +0.26	12.81	12.51	12.58	267,650
20 Jun 14	12.53000 -0.12	13.01	12.52	12.66	815,810
19 Jun 14	12.65000 +0.41	12.68	12.24	12.29	441,345
18 Jun 14	12.24000 +0.15	12.27	12.03	12.11	392,487
17 Jun 14	12.09000 -0.05	12.15	12.07	12.12	441,529
16 Jun 14	12.14000 +0.13	12.15	11.99	12.00	595,675
13 Jun 14	12.01000 +0.04	12.11	11.97	11.97	651,052
12 Jun 14	11.97000 +0.02	12.02	11.94	11.99	206,051
11 Jun 14	11.95000 -0.10	12.09	11.92	12.09	606,166
10 Jun 14	12.05000 +0.11	12.10	11.92	11.92	146,273
09 Jun 14	11.94000 +0.19	12.02	11.74	11.74	233,978
06 Jun 14	11.75000 +0.01	11.77	11.71	11.75	173,895
05 Jun 14	11.74000 +0.10	11.77	11.56	11.64	134,925
04 Jun 14	11.64000 +0.09	11.67	11.46	11.53	278,250
03 Jun 14	11.55000 -0.20	11.81	11.53	11.73	370,726
02 Jun 14	11.75000 -0.10	11.88	11.74	11.80	227,134
30 May 14	11.85000 +0.00	11.90	11.83	11.87	175,148
29 May 14	11.85000 -0.01	11.89	11.82	11.85	160,647
28 May 14	11.86000 +0.08	11.86	11.76	11.79	373,755
27 May 14	11.78000 +0.25	11.86	11.60	11.62	246,774
23 May 14	11.53000 +0.05	11.55	11.42	11.42	104,079
22 May 14	11.48000 +0.11	11.51	11.37	11.37	94,253
21 May 14	11.37000 +0.22	11.38	11.16	11.21	100,562
20 May 14	11.15000 -0.23	11.36	11.04	11.36	264,789
19 May 14	11.38000 +0.07	11.45	11.32	11.32	85,050
16 May 14	11.31000 +0.03	11.34	11.22	11.25	173,399
15 May 14	11.28000 -0.03	11.45	11.23	11.33	358,873
14 May 14	11.31000 -0.24	11.57	11.30	11.57	111,708
13 May 14	11.55000 +0.17	11.60	11.41	11.43	214,488
12 May 14	11.38000 +0.11	11.40	11.27	11.36	311,646
09 May 14	11.27000 +0.01	11.34	11.18	11.22	130,101
08 May 14	11.26000 -0.09	11.50	11.22	11.34	230,661
07 May 14	11.35000 -0.09	11.46	11.24	11.46	168,361
06 May 14	11.44000 -0.16	11.62	11.35	11.60	95,204
05 May 14	11.60000 +0.18	11.67	11.36	11.38	131,288
02 May 14	11.42000 +0.12	11.46	11.27	11.27	164,029
01 May 14	11.30000 +0.20	11.46	11.12	11.12	308,791
30 Apr 14	11.10000 -0.04	11.22	11.09	11.10	405,600
29 Apr 14	11.14000 -0.01	11.29	11.11	11.22	239,223
28 Apr 14	11.15000 -0.01	11.27	11.11	11.15	386,116
25 Apr 14	11.16000 -0.01	11.27	11.11	11.13	255,317
24 Apr 14	11.17000 +0.09	11.18	10.94	11.10	384,818
23 Apr 14	11.08000 +0.15	11.15	10.86	10.86	261,312
22 Apr 14	10.93000 +0.05	11.00	10.82	10.91	452,480
21 Apr 14	10.88000 +0.13	10.95	10.73	10.80	148,029
17 Apr 14	10.75000 -0.09	10.90	10.70	10.87	197,508
16 Apr 14	10.84000 +0.33	10.91	10.60	10.60	242,855
15 Apr 14	10.51000 -0.07	10.69	10.41	10.54	468,746
14 Apr 14	10.58000 -0.07	10.72	10.49	10.71	676,984
11 Apr 14	10.65000 -0.24	10.84	10.62	10.81	287,532
10 Apr 14	10.89000 -0.16	11.04	10.87	11.04	228,468
09 Apr 14	11.05000 +0.15	11.09	10.88	10.91	270,768
08 Apr 14	10.90000 +0.15	11.01	10.74	10.74	180,866
07 Apr 14	10.75000 -0.25	11.06	10.71	10.98	279,618
04 Apr 14	11.00000 -0.05	11.19	10.94	11.12	189,726
03 Apr 14	11.05000 -0.14	11.23	11.04	11.23	108,783
02 Apr 14	11.19000 +0.12	11.23	11.09	11.10	166,477
01 Apr 14	11.07000 +0.12	11.11	10.89	10.95	247,021
31 Mar 14	10.95000 +0.30	10.96	10.60	10.69	358,775
28 Mar 14	10.65000 +0.20	10.73	10.43	10.49	311,598
27 Mar 14	10.45000 +0.19	10.46	10.15	10.27	270,395
26 Mar 14	10.26000 -0.17	10.49	10.25	10.45	479,285
25 Mar 14	10.43000 +0.38	10.47	10.09	10.09	350,777
24 Mar 14	10.05000 +0.03	10.07	9.87	10.04	166,739
21 Mar 14	10.02000 +0.05	10.17	9.99	10.00	188,185
20 Mar 14	9.97000 +0.04	10.00	9.85	9.91	161,520
19 Mar 14	9.93000 +0.06	9.98	9.80	9.86	214,405
18 Mar 14	9.87000 +0.06	9.90	9.80	9.82	207,244
17 Mar 14	9.81000 +0.06	9.83	9.73	9.78	207,562
14 Mar 14	9.75000 +0.06	9.84	9.70	9.70	179,365
13 Mar 14	9.69000 -0.06	9.79	9.67	9.77	368,525
12 Mar 14	9.75000 +0.00	9.78	9.64	9.66	179,630
11 Mar 14	9.75000 -0.15	9.90	9.72	9.87	415,307
10 Mar 14	9.90000 +0.00	10.02	9.83	9.89	218,313
07 Mar 14	9.90000 -0.01	10.08	9.85	9.89	337,086
06 Mar 14	9.91000 +0.00	10.05	9.90	9.95	157,565
05 Mar 14	9.91000 -0.14	10.06	9.90	10.06	175,808
04 Mar 14	10.05000 +0.31	10.14	9.79	9.84	264,663
03 Mar 14	9.74000 -0.07	9.81	9.69	9.71	153,473
28 Feb 14	9.81000 +0.20	9.87	9.64	9.64	258,933
27 Feb 14	9.61000 -0.04	9.64	9.56	9.61	136,310
26 Feb 14	9.65000 +0.15	9.72	9.47	9.50	191,653
25 Feb 14	9.50000 -0.08	9.60	9.46	9.55	430,181
24 Feb 14	9.58000 +0.11	9.62	9.49	9.51	396,498
21 Feb 14	9.47000 +0.01	9.52	9.41	9.45	310,937
20 Feb 14	9.46000 +0.06	9.52	9.41	9.43	136,938
19 Feb 14	9.40000 -0.10	9.57	9.39	9.49	322,387
18 Feb 14	9.50000 -0.16	9.78	9.49	9.70	326,351
14 Feb 14	9.66000 +0.24	9.69	9.38	9.44	403,254
13 Feb 14	9.42000 -0.01	9.46	9.30	9.40	313,299
12 Feb 14	9.43000 +0.05	9.50	9.33	9.41	237,881
11 Feb 14	9.38000 +0.13	9.41	9.24	9.24	222,847
10 Feb 14	9.25000 -0.06	9.35	9.20	9.34	197,270
07 Feb 14	9.31000 -0.01	9.43	9.29	9.36	214,303
06 Feb 14	9.32000 +0.20	9.35	9.10	9.12	211,043
05 Feb 14	9.12000 -0.07	9.22	9.05	9.18	1,019,654
04 Feb 14	9.19000 -0.04	9.30	9.16	9.27	405,881
03 Feb 14	9.23000 -0.69	9.89	9.15	9.88	538,448
31 Jan 14	9.92000 -0.13	10.33	9.90	10.10	470,914
30 Jan 14	10.05000 +0.12	10.11	9.90	10.02	249,904
29 Jan 14	9.93000 +0.08	9.99	9.76	9.76	229,511
28 Jan 14	9.85000 -0.25	10.10	9.81	10.10	505,958
27 Jan 14	10.10000 -0.03	10.31	10.02	10.12	182,567
24 Jan 14	10.13000 -0.21	10.32	10.07	10.32	212,611
23 Jan 14	10.34000 +0.03	10.35	10.20	10.29	140,914
22 Jan 14	10.31000 -0.17	10.49	10.26	10.43	238,644
21 Jan 14	10.48000 +0.02	10.49	10.41	10.49	163,520
17 Jan 14	10.46000 -0.02	10.51	10.41	10.43	154,641
16 Jan 14	10.48000 -0.02	10.55	10.43	10.48	117,970
15 Jan 14	10.50000 +0.03	10.52	10.43	10.43	233,191
14 Jan 14	10.47000 +0.13	10.50	10.29	10.39	189,362
13 Jan 14	10.34000 -0.10	10.52	10.30	10.37	146,205
10 Jan 14	10.44000 +0.07	10.50	10.37	10.40	107,342
09 Jan 14	10.37000 -0.14	10.51	10.34	10.51	154,225
08 Jan 14	10.51000 -0.14	10.66	10.49	10.66	107,189
07 Jan 14	10.65000 +0.05	10.66	10.51	10.64	344,047
06 Jan 14	10.60000 +0.15	10.65	10.42	10.51	301,926
03 Jan 14	10.45000 +0.13	10.63	10.37	10.37	193,051
02 Jan 14	10.32000 -0.08	10.37	10.25	10.35	127,450
31 Dec 13	10.40000 +0.02	10.51	10.37	10.37	168,004
30 Dec 13	10.38000 +0.13	10.42	10.24	10.24	200,740
27 Dec 13	10.25000 +0.01	10.27	10.11	10.21	148,271
26 Dec 13	10.24000 +0.04	10.27	10.11	10.16	96,361
24 Dec 13	10.20000 +0.14	10.20	10.05	10.09	129,021
23 Dec 13	10.06000 +0.04	10.08	9.87	10.04	209,308
20 Dec 13	10.02000 +0.13	10.05	9.85	9.89	152,828
19 Dec 13	9.89000 -0.20	10.09	9.87	10.09	169,786
18 Dec 13	10.09000 -0.17	10.19	9.85	10.15	309,739
17 Dec 13	10.26000 +0.04	10.32	10.17	10.22	156,399
16 Dec 13	10.22000 +0.30	10.28	9.94	9.94	265,072
13 Dec 13	9.92000 +0.03	9.96	9.85	9.88	112,747
12 Dec 13	9.89000 -0.01	9.95	9.78	9.94	195,149
11 Dec 13	9.90000 -0.16	10.09	9.90	10.09	151,701
10 Dec 13	10.06000 -0.03	10.19	10.05	10.07	174,109
09 Dec 13	10.09000 -0.16	10.29	10.06	10.22	168,557
06 Dec 13	10.25000 +0.05	10.32	10.19	10.25	158,316
05 Dec 13	10.20000 +0.10	10.27	10.10	10.11	194,660
04 Dec 13	10.10000 +0.10	10.28	9.98	10.03	247,945
03 Dec 13	10.00000 -0.09	10.08	9.83	10.04	869,141
02 Dec 13	10.09000 -0.01	10.14	10.04	10.11	264,240
29 Nov 13	10.10000 +0.12	10.18	10.10	10.16	99,335
27 Nov 13	9.98000 -0.02	10.09	9.96	10.09	153,755
26 Nov 13	10.00000 -0.05	10.08	9.95	10.03	120,753
25 Nov 13	10.05000 +0.07	10.12	9.92	9.98	155,588
22 Nov 13	9.98000 -0.05	10.09	9.93	10.07	266,722
21 Nov 13	10.03000 +0.47	10.05	9.49	9.70	741,332
20 Nov 13	9.56000 -0.34	9.93	9.49	9.90	344,907
19 Nov 13	9.90000 -0.17	10.09	9.88	10.07	184,964
18 Nov 13	10.07000 -0.15	10.27	10.04	10.27	325,431
15 Nov 13	10.22000 +0.11	10.23	10.06	10.11	279,069
14 Nov 13	10.11000 -0.38	10.41	10.09	10.41	369,561
13 Nov 13	10.49000 -0.10	10.61	10.48	10.57	364,597
12 Nov 13	10.59000 -0.11	10.69	10.58	10.64	157,816
11 Nov 13	10.70000 +0.01	10.70	10.59	10.64	132,912
08 Nov 13	10.69000 +0.03	10.70	10.57	10.64	141,394
07 Nov 13	10.66000 -0.15	10.91	10.63	10.81	247,436
06 Nov 13	10.81000 -0.03	10.93	10.77	10.88	180,596
05 Nov 13	10.84000 -0.22	11.04	10.74	11.04	269,895
04 Nov 13	11.06000 +0.27	11.09	10.79	10.79	334,632
01 Nov 13	10.79000 -0.17	11.02	10.73	10.99	233,230
31 Oct 13	10.96000 -0.02	11.12	10.96	10.97	171,240
30 Oct 13	10.98000 -0.07	11.08	10.90	11.00	460,696
29 Oct 13	11.05000 -0.08	11.19	10.99	11.09	211,662
28 Oct 13	11.13000 -0.10	11.27	11.09	11.26	242,252
25 Oct 13	11.23000 -0.06	11.41	11.11	11.28	345,266
24 Oct 13	11.29000 +0.02	11.39	11.20	11.23	415,741
23 Oct 13	11.27000 +0.78	11.42	10.61	10.61	1,420,823
22 Oct 13	10.49000 -0.27	10.77	10.35	10.76	575,451
21 Oct 13	10.76000 -0.32	10.99	10.67	10.84	613,756
18 Oct 13	11.08000 -0.10	11.21	11.04	11.21	293,226
17 Oct 13	11.18000 -0.01	11.23	11.10	11.10	204,616
16 Oct 13	11.19000 +0.12	11.23	11.08	11.12	155,109
15 Oct 13	11.07000 -0.13	11.20	11.04	11.14	188,900
14 Oct 13	11.20000 +0.04	11.25	11.13	11.13	76,301
11 Oct 13	11.16000 +0.15	11.18	10.94	11.06	175,339
10 Oct 13	11.01000 +0.09	11.06	10.91	11.00	318,095
09 Oct 13	10.92000 +0.02	11.00	10.85	10.90	340,432
08 Oct 13	10.90000 -0.09	11.10	10.79	10.99	221,071
07 Oct 13	10.99000 -0.17	11.16	10.98	11.11	150,544
04 Oct 13	11.16000 +0.12	11.22	11.01	11.02	121,145
03 Oct 13	11.04000 -0.09	11.17	10.95	11.10	261,930
02 Oct 13	11.13000 -0.18	11.29	11.12	11.18	314,928
01 Oct 13	11.31000 +0.28	11.49	11.00	11.03	512,958
30 Sep 13	11.03000 -0.19	11.26	11.03	11.11	335,012
27 Sep 13	11.22000 -0.05	11.31	11.14	11.23	212,164
26 Sep 13	11.27000 +0.04	11.31	11.20	11.20	351,211
25 Sep 13	11.23000 +0.08	11.39	11.15	11.15	543,267
24 Sep 13	11.15000 +0.18	11.23	10.96	10.96	231,809
23 Sep 13	10.97000 +0.08	11.01	10.82	10.82	319,367
20 Sep 13	10.89000 -0.11	11.04	10.89	11.02	249,164
19 Sep 13	11.00000 -0.08	11.09	10.99	11.03	159,836
18 Sep 13	11.08000 -0.05	11.19	10.96	11.11	221,989
17 Sep 13	11.13000 -0.08	11.32	11.10	11.24	246,651
16 Sep 13	11.21000 +0.09	11.24	11.14	11.22	173,141
13 Sep 13	11.12000 -0.02	11.24	11.08	11.17	214,939
12 Sep 13	11.14000 -0.05	11.26	11.11	11.18	223,903
11 Sep 13	11.19000 +0.14	11.21	10.91	11.00	514,025
10 Sep 13	11.05000 -0.13	11.26	11.03	11.26	935,493
09 Sep 13	11.18000 +0.20	11.21	11.02	11.06	310,088
06 Sep 13	10.98000 -0.10	11.25	10.98	11.17	349,660
05 Sep 13	11.08000 +0.14	11.20	10.95	10.95	609,707
04 Sep 13	10.94000 +0.09	11.00	10.85	10.88	175,046
03 Sep 13	10.85000 +0.24	10.89	10.70	10.70	380,696
30 Aug 13	10.61000 -0.14	10.79	10.57	10.79	166,167
29 Aug 13	10.75000 +0.05	10.83	10.67	10.72	250,517
28 Aug 13	10.70000 +0.50	10.84	10.21	10.21	724,162
27 Aug 13	10.20000 -0.31	10.46	10.19	10.41	251,248
26 Aug 13	10.51000 -0.26	10.75	10.48	10.74	277,663
23 Aug 13	10.77000 +0.05	10.82	10.68	10.71	133,030
22 Aug 13	10.72000 +0.02	10.85	10.66	10.73	126,359
21 Aug 13	10.70000 -0.11	10.77	10.60	10.75	199,370
20 Aug 13	10.81000 +0.17	10.94	10.63	10.67	559,453
19 Aug 13	10.64000 -0.11	10.76	10.58	10.76	121,549
16 Aug 13	10.75000 +0.05	10.80	10.67	10.69	213,448
15 Aug 13	10.70000 -0.22	10.90	10.65	10.84	214,323
14 Aug 13	10.92000 -0.06	11.00	10.89	10.98	175,586
13 Aug 13	10.98000 +0.20	11.08	10.73	10.76	1,088,599
12 Aug 13	10.78000 -0.28	11.07	10.74	10.95	754,061
09 Aug 13	11.06000 -0.07	11.20	10.97	11.09	244,002
08 Aug 13	11.13000 +0.26	11.17	10.93	10.93	260,089
07 Aug 13	10.87000 -0.21	11.06	10.81	11.04	649,653
06 Aug 13	11.08000 +0.19	11.30	10.84	10.87	336,238
05 Aug 13	10.89000 +0.21	10.96	10.71	10.79	516,031
02 Aug 13	10.68000 -0.07	10.83	10.63	10.70	249,840
01 Aug 13	10.75000 +0.17	10.84	10.57	10.64	255,435
31 Jul 13	10.58000 +0.16	10.61	10.42	10.46	305,794
30 Jul 13	10.42000 +0.21	10.63	10.22	10.22	552,007
29 Jul 13	10.21000 +0.10	10.49	10.17	10.40	519,391
26 Jul 13	10.11000 +0.59	10.41	9.63	9.68	991,110
25 Jul 13	9.52000 +0.18	9.53	9.30	9.32	298,806
24 Jul 13	9.34000 -0.02	9.43	9.31	9.37	102,231
23 Jul 13	9.36000 +0.04	9.45	9.34	9.36	86,919
22 Jul 13	9.32000 +0.02	9.39	9.27	9.33	57,555
19 Jul 13	9.30000 +0.05	9.32	9.14	9.20	122,557
18 Jul 13	9.25000 +0.26	9.25	8.83	9.00	285,369
17 Jul 13	8.99000 -0.21	9.27	8.96	9.22	145,463
16 Jul 13	9.20000 +0.02	9.22	9.12	9.19	101,494
15 Jul 13	9.18000 -0.24	9.45	9.15	9.44	189,210
12 Jul 13	9.42000 +0.01	9.44	9.39	9.40	80,994
11 Jul 13	9.41000 +0.08	9.46	9.33	9.46	150,090
10 Jul 13	9.33000 +0.01	9.37	9.29	9.34	91,999
09 Jul 13	9.32000 -0.01	9.41	9.28	9.39	116,320
08 Jul 13	9.33000 -0.02	9.39	9.29	9.35	160,038
05 Jul 13	9.35000 -0.13	9.49	9.23	9.49	354,137
03 Jul 13	9.48000 +0.05	9.48	9.39	9.39	136,012
02 Jul 13	9.43000 -0.09	9.54	9.34	9.47	451,328
01 Jul 13	9.52000 +0.07	9.62	9.46	9.46	46,027
28 Jun 13	9.45000 -0.05	9.48	9.37	9.42	365,005
27 Jun 13	9.50000 +0.14	9.55	9.40	9.40	158,199
26 Jun 13	9.36000 -0.04	9.50	9.31	9.47	111,779
25 Jun 13	9.40000 +0.37	9.42	9.06	9.07	258,924
24 Jun 13	9.03000 -0.10	9.12	8.89	8.99	163,689
21 Jun 13	9.13000 -0.12	9.35	9.10	9.24	345,773
20 Jun 13	9.25000 -0.23	9.39	9.18	9.32	129,051
19 Jun 13	9.48000 -0.13	9.65	9.40	9.57	307,067
18 Jun 13	9.61000 -0.19	9.78	9.54	9.71	215,906
17 Jun 13	9.80000 +0.14	9.98	9.66	9.66	264,613
14 Jun 13	9.66000 +0.04	9.70	9.58	9.63	265,283
13 Jun 13	9.62000 +0.21	9.68	9.38	9.42	263,897
12 Jun 13	9.41000 -0.15	9.70	9.39	9.64	176,144
11 Jun 13	9.56000 -0.01	9.63	9.45	9.49	198,464
10 Jun 13	9.57000 +0.04	9.58	9.47	9.58	114,781
07 Jun 13	9.53000 +0.04	9.64	9.50	9.53	91,385
06 Jun 13	9.49000 +0.22	9.56	9.17	9.29	280,713
05 Jun 13	9.27000 -0.14	9.46	9.24	9.36	142,135
04 Jun 13	9.41000 -0.22	9.67	9.34	9.59	162,857
03 Jun 13	9.63000 +0.38	9.65	9.27	9.28	246,823
31 May 13	9.25000 -0.08	9.37	9.18	9.30	169,760
30 May 13	9.33000 +0.14	9.44	9.18	9.20	184,492
29 May 13	9.19000 -0.05	9.32	9.12	9.23	75,516
28 May 13	9.24000 +0.24	9.35	9.04	9.07	202,222
24 May 13	9.00000 -0.13	9.10	8.92	9.06	91,514
23 May 13	9.13000 +0.10	9.24	8.90	9.02	161,735
22 May 13	9.03000 -0.22	9.31	9.00	9.26	193,410
21 May 13	9.25000 +0.13	9.28	9.15	9.15	154,209
20 May 13	9.12000 -0.03	9.22	9.07	9.09	73,176
17 May 13	9.15000 +0.02	9.21	9.05	9.09	146,431
16 May 13	9.13000 +0.20	9.33	8.97	8.99	368,643
15 May 13	8.93000 +0.23	9.01	8.65	8.65	351,272
14 May 13	8.70000 +0.00	8.71	8.56	8.66	118,992
13 May 13	8.70000 +0.10	8.72	8.60	8.60	158,852
10 May 13	8.60000 +0.07	8.62	8.49	8.51	64,942
09 May 13	8.53000 -0.02	8.58	8.51	8.51	59,191
08 May 13	8.55000 +0.00	8.63	8.52	8.55	135,008
07 May 13	8.55000 +0.07	8.58	8.42	8.51	193,002
06 May 13	8.48000 +0.04	8.50	8.39	8.47	144,435
03 May 13	8.44000 +0.03	8.47	8.35	8.45	239,891
02 May 13	8.41000 -0.04	8.50	8.33	8.50	153,520
01 May 13	8.45000 -0.19	8.62	8.44	8.61	162,866
30 Apr 13	8.64000 +0.30	8.67	8.29	8.35	324,807
29 Apr 13	8.34000 -0.15	8.57	8.33	8.54	350,934
26 Apr 13	8.49000 +0.16	8.51	8.33	8.33	360,018
25 Apr 13	8.33000 +0.13	8.39	8.22	8.24	214,288
24 Apr 13	8.20000 +0.12	8.28	8.00	8.00	282,021
23 Apr 13	8.08000 +0.43	8.09	7.71	7.73	446,275
22 Apr 13	7.65000 -0.05	7.76	7.60	7.69	165,075
19 Apr 13	7.70000 -0.02	7.74	7.63	7.72	137,515
18 Apr 13	7.72000 -0.10	7.89	7.63	7.84	172,556
17 Apr 13	7.82000 -0.18	7.95	7.75	7.95	127,380
16 Apr 13	8.00000 +0.11	8.02	7.85	7.98	121,737
15 Apr 13	7.89000 -0.34	8.19	7.89	8.12	138,460
12 Apr 13	8.23000 -0.10	8.30	8.13	8.26	84,041
11 Apr 13	8.33000 +0.02	8.36	8.24	8.33	97,754
10 Apr 13	8.31000 +0.15	8.31	8.19	8.19	251,668
09 Apr 13	8.16000 +0.16	8.21	8.00	8.03	140,475
08 Apr 13	8.00000 +0.06	8.04	7.82	7.92	157,407
05 Apr 13	7.94000 -0.13	7.98	7.86	7.97	139,162
04 Apr 13	8.07000 -0.07	8.18	8.03	8.14	176,664
03 Apr 13	8.14000 +0.12	8.18	8.00	8.03	235,173
02 Apr 13	8.02000 +0.10	8.12	7.91	7.94	204,320
01 Apr 13	7.92000 -0.17	8.15	7.89	8.10	248,939
28 Mar 13	8.09000 -0.11	8.23	8.07	8.18	353,400
27 Mar 13	8.20000 -0.01	8.25	8.12	8.16	185,855
26 Mar 13	8.21000 +0.08	8.27	8.12	8.15	168,731
25 Mar 13	8.13000 +0.05	8.24	8.09	8.10	213,164
22 Mar 13	8.08000 -0.01	8.18	8.06	8.11	103,265
21 Mar 13	8.09000 -0.31	8.40	8.07	8.35	265,498
20 Mar 13	8.40000 +0.02	8.44	8.36	8.39	150,169
19 Mar 13	8.38000 +0.11	8.40	8.24	8.30	217,974
18 Mar 13	8.27000 +0.08	8.37	8.04	8.16	357,226
15 Mar 13	8.19000 -0.01	8.30	8.18	8.22	270,590
14 Mar 13	8.20000 -0.29	8.51	8.18	8.51	761,096
13 Mar 13	8.49000 -0.04	8.57	8.41	8.50	164,508
12 Mar 13	8.53000 +0.08	8.62	8.37	8.45	434,330
11 Mar 13	8.45000 +0.04	8.46	8.24	8.33	166,721
08 Mar 13	8.41000 +0.16	8.44	8.23	8.26	330,971
07 Mar 13	8.25000 -0.02	8.34	8.23	8.32	178,773
06 Mar 13	8.27000 +0.06	8.37	8.21	8.21	181,826
05 Mar 13	8.21000 +0.11	8.26	8.15	8.15	127,381
04 Mar 13	8.10000 -0.13	8.25	8.06	8.20	108,377
01 Mar 13	8.23000 +0.10	8.27	8.02	8.12	215,911
28 Feb 13	8.13000 -0.07	8.26	8.13	8.23	138,029
27 Feb 13	8.20000 -0.06	8.27	8.12	8.27	191,469
26 Feb 13	8.26000 -0.02	8.40	8.12	8.30	714,885
25 Feb 13	8.28000 +0.02	8.46	8.25	8.29	508,468
22 Feb 13	8.26000 +0.16	8.30	8.10	8.13	348,184
21 Feb 13	8.10000 +0.01	8.17	8.02	8.07	431,443
20 Feb 13	8.09000 +0.05	8.16	7.94	8.05	427,130
19 Feb 13	8.04000 +0.05	8.10	7.92	7.96	274,987
15 Feb 13	7.99000 -0.17	8.20	7.92	8.11	260,595
14 Feb 13	8.16000 +0.05	8.20	7.99	8.08	183,392
13 Feb 13	8.11000 -0.04	8.23	8.10	8.14	138,712
12 Feb 13	8.15000 +0.04	8.22	8.08	8.14	135,443
11 Feb 13	8.11000 -0.06	8.19	8.04	8.19	148,832
08 Feb 13	8.17000 +0.11	8.30	8.06	8.06	388,754
07 Feb 13	8.06000 -0.08	8.19	8.03	8.11	195,423
06 Feb 13	8.14000 +0.32	8.20	7.75	7.77	344,798
05 Feb 13	7.82000 +0.01	7.86	7.76	7.81	1,001,671
04 Feb 13	7.81000 -0.04	7.84	7.74	7.80	413,910
01 Feb 13	7.85000 +0.05	7.96	7.77	7.81	720,860
31 Jan 13	7.80000 -0.26	8.06	7.79	8.06	471,200
30 Jan 13	8.06000 -0.06	8.13	8.00	8.08	224,298
29 Jan 13	8.12000 -0.03	8.18	8.06	8.16	128,732
28 Jan 13	8.15000 -0.09	8.28	8.03	8.28	308,854
25 Jan 13	8.24000 -0.08	8.38	8.16	8.34	221,672
24 Jan 13	8.32000 +0.06	8.34	8.19	8.19	364,303
23 Jan 13	8.26000 -0.37	8.82	8.19	8.64	796,239
22 Jan 13	8.63000 +0.00	8.81	8.43	8.45	1,538,069
18 Jan 13	8.63000 +0.07	8.71	8.49	8.50	362,719
17 Jan 13	8.56000 +0.18	8.58	8.41	8.41	284,216
16 Jan 13	8.38000 +0.07	8.44	8.27	8.32	260,333
15 Jan 13	8.31000 -0.12	8.36	7.95	8.36	406,093
14 Jan 13	8.43000 +0.01	8.52	8.29	8.38	204,379
11 Jan 13	8.42000 +0.03	8.48	8.37	8.42	102,724
10 Jan 13	8.39000 +0.21	8.39	8.25	8.26	193,339
09 Jan 13	8.18000 -0.10	8.43	8.16	8.31	369,910
08 Jan 13	8.28000 -0.28	8.57	8.26	8.52	329,741
07 Jan 13	8.56000 +0.20	8.65	8.35	8.35	265,127
04 Jan 13	8.36000 +0.09	8.50	8.31	8.31	204,696
03 Jan 13	8.27000 -0.15	8.50	8.25	8.38	170,882
02 Jan 13	8.42000 +0.27	8.49	8.23	8.33	219,243
31 Dec 12	8.15000 +0.21	8.18	7.91	7.91	178,613
28 Dec 12	7.94000 -0.11	8.09	7.93	7.99	265,347
27 Dec 12	8.05000 +0.02	8.12	7.96	8.04	267,448
26 Dec 12	8.03000 -0.05	8.17	8.01	8.10	63,767
24 Dec 12	8.08000 +0.01	8.09	8.00	8.02	52,065
21 Dec 12	8.07000 -0.19	8.15	7.93	8.14	588,480
20 Dec 12	8.26000 +0.19	8.33	7.98	8.12	637,861
19 Dec 12	8.07000 +0.28	8.15	7.73	7.73	292,918
18 Dec 12	7.79000 -0.05	7.82	7.73	7.82	477,761
17 Dec 12	7.84000 +0.04	7.84	7.74	7.78	356,342
14 Dec 12	7.80000 +0.10	7.82	7.70	7.71	548,946
13 Dec 12	7.70000 +0.14	7.73	7.55	7.59	319,437
12 Dec 12	7.56000 +0.02	7.61	7.55	7.59	235,569
11 Dec 12	7.54000 -0.02	7.58	7.45	7.58	335,346
10 Dec 12	7.56000 -0.08	7.64	7.53	7.61	156,347
07 Dec 12	7.64000 +0.07	7.65	7.51	7.64	130,537
06 Dec 12	7.57000 -0.05	7.63	7.55	7.59	116,130
05 Dec 12	7.62000 +0.21	7.66	7.41	7.44	278,610
04 Dec 12	7.41000 +0.11	7.54	7.29	7.31	433,264
03 Dec 12	7.30000 -0.08	7.41	7.27	7.35	146,820
30 Nov 12	7.38000 -0.05	7.47	7.33	7.34	237,504
29 Nov 12	7.43000 -0.09	7.56	7.35	7.52	463,458
28 Nov 12	7.52000 +0.08	7.52	7.34	7.39	362,163
27 Nov 12	7.44000 +0.02	7.46	7.35	7.44	219,794
26 Nov 12	7.42000 -0.08	7.51	7.41	7.46	345,183
23 Nov 12	7.50000 +0.15	7.52	7.35	7.39	140,434
21 Nov 12	7.35000 +0.04	7.38	7.24	7.31	351,032
20 Nov 12	7.31000 +0.02	7.34	7.22	7.27	349,136
19 Nov 12	7.29000 +0.09	7.31	7.22	7.23	333,074
16 Nov 12	7.20000 -0.01	7.26	7.14	7.21	336,071
15 Nov 12	7.21000 +0.06	7.23	7.14	7.17	516,633
14 Nov 12	7.15000 -0.03	7.24	7.15	7.19	493,996
13 Nov 12	7.18000 -0.08	7.24	7.12	7.21	471,290
12 Nov 12	7.26000 +0.02	7.27	7.20	7.25	138,939
09 Nov 12	7.24000 -0.07	7.37	7.23	7.30	379,982
08 Nov 12	7.31000 -0.03	7.39	7.29	7.37	551,963
07 Nov 12	7.34000 +0.04	7.40	7.26	7.35	1,115,870
06 Nov 12	7.30000 +0.05	7.40	7.22	7.28	842,020
05 Nov 12	7.25000 +0.04	7.27	7.18	7.22	576,580
02 Nov 12	7.21000 -0.02	7.31	7.20	7.27	179,859
01 Nov 12	7.23000 -0.03	7.29	7.21	7.24	362,090
31 Oct 12	7.26000 +0.29	7.28	7.14	7.17	353,351
26 Oct 12	6.97000 +0.00	6.98	6.82	6.97	318,780
25 Oct 12	6.97000 +0.05	6.99	6.86	6.97	309,656
24 Oct 12	6.92000 -0.10	7.06	6.64	6.95	1,029,758
23 Oct 12	7.02000 -0.11	7.09	7.00	7.09	194,519
22 Oct 12	7.13000 -0.08	7.29	7.04	7.10	159,946
19 Oct 12	7.21000 -0.03	7.25	7.09	7.19	197,244
18 Oct 12	7.24000 -0.08	7.31	7.23	7.29	126,464
17 Oct 12	7.32000 +0.18	7.32	7.02	7.07	254,916
16 Oct 12	7.14000 +0.22	7.17	6.90	6.93	214,326
15 Oct 12	6.92000 +0.04	6.95	6.87	6.92	143,716
12 Oct 12	6.88000 +0.00	6.91	6.83	6.83	188,658
11 Oct 12	6.88000 +0.13	6.91	6.79	6.81	172,835
10 Oct 12	6.75000 -0.30	7.03	6.74	7.01	327,700
09 Oct 12	7.05000 -0.06	7.21	7.00	7.15	388,436
08 Oct 12	7.11000 -0.06	7.15	7.08	7.11	82,609
05 Oct 12	7.17000 +0.01	7.25	7.13	7.21	119,056
04 Oct 12	7.16000 +0.04	7.24	7.13	7.15	152,114
03 Oct 12	7.12000 -0.01	7.20	7.10	7.12	277,792
02 Oct 12	7.13000 +0.08	7.20	7.07	7.11	258,410
01 Oct 12	7.05000 -0.09	7.22	7.04	7.19	142,158
28 Sep 12	7.14000 -0.02	7.21	7.11	7.13	244,265
27 Sep 12	7.16000 +0.25	7.16	6.93	6.95	99,758
26 Sep 12	6.91000 -0.43	7.23	6.85	7.22	193,169
25 Sep 12	7.34000 -0.12	7.54	7.31	7.48	188,031
24 Sep 12	7.46000 -0.13	7.58	7.42	7.55	169,517
21 Sep 12	7.59000 -0.13	7.79	7.58	7.77	184,336
20 Sep 12	7.72000 +0.10	7.79	7.51	7.54	251,570
19 Sep 12	7.62000 -0.10	7.75	7.57	7.71	133,401
18 Sep 12	7.72000 +0.05	7.77	7.60	7.68	209,820
17 Sep 12	7.67000 -0.35	8.03	7.61	8.03	435,320
14 Sep 12	8.02000 +0.06	8.16	7.98	8.00	145,299
13 Sep 12	7.96000 +0.12	8.02	7.81	7.82	189,532
12 Sep 12	7.84000 -0.07	8.02	7.80	7.94	124,352
11 Sep 12	7.91000 +0.17	7.98	7.78	7.79	263,743
10 Sep 12	7.74000 +0.12	7.78	7.62	7.62	232,254
07 Sep 12	7.62000 +0.02	7.65	7.54	7.61	158,366
06 Sep 12	7.60000 +0.17	7.64	7.42	7.47	248,808
05 Sep 12	7.43000 -0.23	7.68	7.41	7.62	518,637
04 Sep 12	7.66000 -0.13	7.74	7.52	7.70	463,704
31 Aug 12	7.79000 +0.04	7.87	7.78	7.81	160,768
30 Aug 12	7.75000 -0.07	7.82	7.70	7.81	251,038
29 Aug 12	7.82000 +0.00	7.89	7.80	7.85	200,982
28 Aug 12	7.82000 +0.06	7.90	7.70	7.75	261,252
27 Aug 12	7.76000 +0.03	7.78	7.67	7.78	156,384
24 Aug 12	7.73000 -0.08	7.91	7.72	7.82	322,594
23 Aug 12	7.81000 +0.09	7.92	7.69	7.70	231,418
22 Aug 12	7.72000 -0.19	7.88	7.63	7.87	405,766
21 Aug 12	7.91000 +0.16	7.95	7.71	7.77	368,332
20 Aug 12	7.75000 -0.13	7.89	7.74	7.87	632,268
17 Aug 12	7.88000 -0.08	8.07	7.85	7.97	238,553
16 Aug 12	7.96000 +0.19	7.99	7.73	7.77	260,382
15 Aug 12	7.77000 +0.06	7.82	7.67	7.76	119,920
14 Aug 12	7.71000 -0.01	7.81	7.67	7.77	235,236
13 Aug 12	7.72000 -0.10	7.86	7.68	7.68	261,834
10 Aug 12	7.82000 -0.02	7.88	7.71	7.78	316,084
09 Aug 12	7.84000 +0.07	7.91	7.74	7.77	136,983
08 Aug 12	7.77000 +0.18	7.86	7.62	7.64	310,181
07 Aug 12	7.59000 +0.05	7.63	7.39	7.49	335,738
06 Aug 12	7.54000 +0.22	7.57	7.34	7.34	136,893
03 Aug 12	7.32000 +0.07	7.38	7.25	7.37	299,180
02 Aug 12	7.25000 -0.09	7.41	7.18	7.29	287,153
01 Aug 12	7.34000 -0.30	7.67	7.31	7.66	397,303
31 Jul 12	7.64000 -0.20	7.94	7.62	7.85	382,261
30 Jul 12	7.84000 -0.02	8.02	7.75	7.75	444,149
27 Jul 12	7.86000 +0.55	7.92	7.10	7.10	692,515
26 Jul 12	7.31000 +0.12	7.37	7.17	7.30	288,643
25 Jul 12	7.19000 +0.12	7.23	7.04	7.07	204,874
24 Jul 12	7.07000 -0.18	7.29	6.98	7.26	401,051
23 Jul 12	7.25000 -0.17	7.28	7.15	7.22	200,597
20 Jul 12	7.42000 -0.11	7.47	7.35	7.45	124,899
19 Jul 12	7.53000 +0.24	7.55	7.32	7.35	313,937
18 Jul 12	7.29000 +0.04	7.33	7.17	7.19	321,464
17 Jul 12	7.25000 -0.05	7.33	7.20	7.33	267,836
16 Jul 12	7.30000 +0.01	7.34	7.26	7.28	132,975
13 Jul 12	7.29000 +0.10	7.51	7.20	7.23	312,095
12 Jul 12	7.19000 -0.11	7.25	7.12	7.20	717,479
11 Jul 12	7.30000 +0.10	7.36	7.22	7.24	351,797
10 Jul 12	7.20000 -0.08	7.39	7.18	7.31	483,755
09 Jul 12	7.28000 -0.11	7.38	7.18	7.37	190,214
06 Jul 12	7.39000 -0.09	7.43	7.28	7.42	326,458
05 Jul 12	7.48000 +0.05	7.50	7.36	7.39	192,949
03 Jul 12	7.43000 +0.13	7.52	7.26	7.29	161,403
02 Jul 12	7.30000 +0.04	7.38	7.20	7.28	41,546
29 Jun 12	7.26000 +0.13	7.37	7.25	7.31	114,195
28 Jun 12	7.13000 -0.09	7.23	7.04	7.15	223,864
27 Jun 12	7.22000 +0.09	7.29	7.11	7.15	327,922
26 Jun 12	7.13000 +0.15	7.15	6.96	6.99	402,892
25 Jun 12	6.98000 -0.29	7.14	6.87	7.14	638,466
22 Jun 12	7.27000 -0.01	7.34	7.17	7.33	313,361
21 Jun 12	7.28000 -0.16	7.45	7.23	7.42	596,761
20 Jun 12	7.44000 -0.23	7.68	7.39	7.66	716,251
19 Jun 12	7.67000 -0.01	7.76	7.54	7.68	1,098,044
18 Jun 12	7.68000 +0.21	7.71	7.11	7.29	1,389,989
15 Jun 12	7.47000 +0.15	7.54	7.31	7.34	345,278
14 Jun 12	7.32000 -0.01	7.39	7.24	7.31	278,484
13 Jun 12	7.33000 -0.07	7.54	7.31	7.37	290,950
12 Jun 12	7.40000 +0.03	7.54	7.27	7.42	761,469
11 Jun 12	7.37000 -0.24	7.75	7.31	7.69	650,752
08 Jun 12	7.61000 +0.13	7.67	7.44	7.46	302,409
07 Jun 12	7.48000 -0.07	7.67	7.45	7.66	391,927
06 Jun 12	7.55000 +0.25	7.64	7.38	7.38	476,964
05 Jun 12	7.30000 +0.17	7.36	7.12	7.12	336,545
04 Jun 12	7.13000 +0.00	7.20	7.05	7.14	519,717
01 Jun 12	7.13000 -0.11	7.15	6.97	6.99	755,173
31 May 12	7.24000 +0.08	7.29	7.13	7.18	658,492
30 May 12	7.16000 -0.58	7.59	7.13	7.56	2,174,114
29 May 12	7.74000 +0.17	7.92	7.72	7.82	909,976
25 May 12	7.57000 +0.01	7.65	7.51	7.56	478,781
24 May 12	7.56000 +0.04	7.61	7.50	7.54	459,820
23 May 12	7.52000 -0.04	7.55	7.36	7.46	366,454
22 May 12	7.56000 -0.06	7.67	7.50	7.57	456,779
21 May 12	7.62000 +0.27	7.66	7.28	7.36	391,494
18 May 12	7.35000 -0.08	7.49	7.32	7.46	424,721
17 May 12	7.43000 +0.00	7.60	7.43	7.43	448,039
16 May 12	7.43000 -0.04	7.60	7.43	7.52	614,113
15 May 12	7.47000 -0.20	7.76	7.42	7.67	520,100
14 May 12	7.67000 -0.33	7.93	7.55	7.91	859,142
11 May 12	8.00000 +0.12	8.03	7.80	7.82	603,542
10 May 12	7.88000 +0.02	8.07	7.81	7.90	625,473
09 May 12	7.86000 -0.14	7.97	7.76	7.85	1,132,111
08 May 12	8.00000 -0.43	8.36	7.88	8.30	1,103,922
07 May 12	8.43000 +0.11	8.55	8.24	8.25	888,902
04 May 12	8.32000 -0.22	8.49	8.27	8.45	809,023
03 May 12	8.54000 -0.32	8.95	8.53	8.95	986,390
02 May 12	8.86000 -0.19	9.04	8.81	8.96	416,117
01 May 12	9.05000 +0.09	9.10	8.94	8.97	770,228
30 Apr 12	8.96000 -0.04	9.02	8.91	8.97	807,916
27 Apr 12	9.00000 +0.18	9.03	8.76	8.84	519,322
26 Apr 12	8.82000 -0.04	9.00	8.80	8.84	727,740
25 Apr 12	8.86000 -0.08	9.14	8.65	9.14	776,839
24 Apr 12	8.94000 +0.53	9.28	8.78	8.83	1,410,506
23 Apr 12	8.41000 -0.28	8.57	8.36	8.56	469,965
20 Apr 12	8.69000 -0.03	8.83	8.67	8.79	241,257
19 Apr 12	8.72000 +0.02	8.84	8.60	8.73	341,518
18 Apr 12	8.70000 -0.25	8.94	8.66	8.94	504,563
17 Apr 12	8.95000 -0.06	9.07	8.74	8.74	791,088
16 Apr 12	9.01000 -0.07	9.13	8.87	9.10	428,114
13 Apr 12	9.08000 -0.13	9.26	9.06	9.19	490,412
12 Apr 12	9.21000 +0.25	9.25	8.95	9.01	595,513
11 Apr 12	8.96000 +0.16	8.98	8.85	8.91	451,472
10 Apr 12	8.80000 -0.14	8.95	8.75	8.90	751,882
09 Apr 12	8.94000 -0.47	9.21	8.74	9.08	812,966
05 Apr 12	9.41000 -0.10	9.54	9.39	9.54	698,576
04 Apr 12	9.51000 -0.10	9.60	9.34	9.50	389,582
03 Apr 12	9.61000 -0.04	9.78	9.53	9.67	383,802
02 Apr 12	9.65000 +0.08	9.65	9.48	9.60	477,579
30 Mar 12	9.57000 -0.09	9.72	9.54	9.70	575,140
29 Mar 12	9.66000 -0.05	9.67	9.52	9.61	277,424
28 Mar 12	9.71000 -0.05	9.82	9.60	9.77	332,959
27 Mar 12	9.76000 -0.10	9.89	9.71	9.89	474,718
26 Mar 12	9.86000 +0.04	9.98	9.81	9.90	405,871
23 Mar 12	9.82000 +0.07	9.88	9.65	9.74	227,630
22 Mar 12	9.75000 -0.03	9.78	9.64	9.69	244,333
21 Mar 12	9.78000 -0.15	9.98	9.70	9.91	538,888
20 Mar 12	9.93000 -0.11	9.98	9.80	9.97	301,903
19 Mar 12	10.04000 +0.05	10.15	9.97	9.99	298,602
16 Mar 12	9.99000 -0.23	10.26	9.93	10.25	552,302
15 Mar 12	10.22000 +0.08	10.34	10.10	10.21	635,618
14 Mar 12	10.14000 +0.03	10.16	10.01	10.07	819,813
13 Mar 12	10.11000 +0.61	10.14	9.54	9.57	907,791
12 Mar 12	9.50000 +0.13	9.53	9.34	9.36	452,010
09 Mar 12	9.37000 -0.05	9.45	9.26	9.44	632,887
08 Mar 12	9.42000 +0.27	9.45	9.25	9.26	535,624
07 Mar 12	9.15000 +0.07	9.26	8.98	9.05	676,772
06 Mar 12	9.08000 -0.40	9.46	9.02	9.32	1,016,237
05 Mar 12	9.48000 -0.13	9.62	9.48	9.62	852,362
02 Mar 12	9.61000 -0.07	9.79	9.54	9.64	704,363
01 Mar 12	9.68000 +0.27	9.89	9.47	9.72	1,060,205
29 Feb 12	9.41000 -0.11	9.75	9.36	9.62	682,755
28 Feb 12	9.52000 +0.07	9.61	9.43	9.48	420,868
27 Feb 12	9.45000 -0.06	9.64	9.40	9.44	472,219
24 Feb 12	9.51000 -0.02	9.67	9.50	9.56	420,500
23 Feb 12	9.53000 +0.12	9.57	9.41	9.44	580,783
22 Feb 12	9.41000 +0.15	9.65	9.25	9.25	931,128
21 Feb 12	9.26000 +0.09	9.41	9.16	9.23	995,420
17 Feb 12	9.17000 +0.25	9.19	8.98	8.98	664,574
16 Feb 12	8.92000 +0.08	8.95	8.75	8.82	970,178
15 Feb 12	8.84000 -0.10	9.18	8.83	8.98	1,038,572
14 Feb 12	8.94000 -0.03	9.39	8.84	8.99	1,146,352
13 Feb 12	8.97000 +0.29	9.02	8.75	8.77	838,064
10 Feb 12	8.68000 -0.02	8.85	8.60	8.60	827,860
09 Feb 12	8.70000 +0.35	8.75	8.35	8.39	1,237,473
08 Feb 12	8.35000 -0.08	8.47	8.33	8.36	833,434
07 Feb 12	8.43000 -0.07	8.48	8.40	8.48	494,052
06 Feb 12	8.50000 -0.14	8.59	8.44	8.55	1,039,324
03 Feb 12	8.64000 -0.09	8.85	8.59	8.83	1,223,039
02 Feb 12	8.73000 -0.06	8.90	8.71	8.88	747,382
01 Feb 12	8.79000 +0.28	8.99	8.61	8.61	1,576,206
31 Jan 12	8.51000 +0.30	8.58	8.30	8.30	1,404,357
30 Jan 12	8.21000 +0.22	8.23	7.90	7.94	1,463,426
27 Jan 12	7.99000 +0.32	8.27	7.88	7.88	2,565,340
26 Jan 12	7.67000 -0.16	7.90	7.65	7.80	1,666,212
25 Jan 12	7.83000 -0.20	8.00	7.77	8.00	888,476
24 Jan 12	8.03000 -0.06	8.06	7.99	8.06	430,899
23 Jan 12	8.09000 -0.19	8.29	8.06	8.29	422,238
20 Jan 12	8.28000 -0.02	8.30	8.23	8.30	192,385
19 Jan 12	8.30000 +0.19	8.33	8.11	8.16	380,509
18 Jan 12	8.11000 +0.17	8.12	7.92	7.92	1,044,505
17 Jan 12	7.94000 +0.46	8.17	7.62	7.66	689,626
13 Jan 12	7.48000 -0.23	7.68	7.45	7.64	531,136
12 Jan 12	7.71000 -0.06	7.84	7.67	7.81	486,634
11 Jan 12	7.77000 -0.15	7.93	7.74	7.88	562,582
10 Jan 12	7.92000 -0.12	8.12	7.89	8.12	503,792
09 Jan 12	8.04000 -0.03	8.18	8.01	8.06	350,936
06 Jan 12	8.07000 +0.04	8.24	8.04	8.04	342,875
05 Jan 12	8.03000 +0.19	8.06	7.73	7.81	610,935
04 Jan 12	7.84000 +0.19	7.90	7.60	7.61	628,184
03 Jan 12	7.65000 +0.32	7.72	7.50	7.52	427,203
30 Dec 11	7.33000 +0.00	7.46	7.32	7.33	140,827
29 Dec 11	7.33000 -0.07	7.44	7.26	7.43	326,104
28 Dec 11	7.40000 -0.12	7.52	7.36	7.52	161,440
27 Dec 11	7.52000 -0.01	7.62	7.49	7.49	141,501
23 Dec 11	7.53000 +0.04	7.57	7.47	7.55	163,605
22 Dec 11	7.49000 +0.12	7.53	7.38	7.39	348,320
21 Dec 11	7.37000 -0.11	7.50	7.28	7.50	288,009
20 Dec 11	7.48000 +0.26	7.55	7.32	7.35	369,077
19 Dec 11	7.22000 -0.02	7.44	7.21	7.28	432,702
16 Dec 11	7.24000 +0.11	7.27	7.09	7.13	418,364
15 Dec 11	7.13000 -0.09	7.34	7.09	7.34	302,562
14 Dec 11	7.22000 -0.08	7.32	7.11	7.24	653,969
13 Dec 11	7.30000 -0.22	7.60	7.20	7.54	445,267
12 Dec 11	7.52000 -0.27	7.66	7.39	7.62	719,769
09 Dec 11	7.79000 +0.01	7.84	7.70	7.77	739,377
08 Dec 11	7.78000 -0.15	7.90	7.76	7.87	504,540
07 Dec 11	7.93000 -0.11	8.00	7.84	7.98	679,646
06 Dec 11	8.04000 +0.07	8.09	7.85	7.97	732,899
05 Dec 11	7.97000 +0.10	8.05	7.93	7.98	660,795
02 Dec 11	7.87000 -0.23	7.97	7.68	7.81	1,330,480
01 Dec 11	8.10000 -0.25	8.35	8.05	8.25	764,185
30 Nov 11	8.35000 +0.31	8.44	8.23	8.38	449,755
29 Nov 11	8.04000 +0.08	8.27	7.90	7.96	717,301
28 Nov 11	7.96000 +0.42	8.03	7.82	7.84	349,064
25 Nov 11	7.54000 -0.04	7.74	7.54	7.57	193,082
23 Nov 11	7.58000 -0.38	7.89	7.58	7.89	546,048
22 Nov 11	7.96000 +0.05	8.00	7.77	7.89	754,354
21 Nov 11	7.91000 -0.34	8.06	7.75	8.05	536,316
18 Nov 11	8.25000 -0.07	8.45	8.24	8.35	495,376
17 Nov 11	8.32000 -0.18	8.62	8.25	8.49	644,045
16 Nov 11	8.50000 -0.09	8.65	8.41	8.53	430,333
15 Nov 11	8.59000 +0.04	8.71	8.46	8.46	557,246
14 Nov 11	8.55000 -0.04	8.68	8.46	8.59	266,684
11 Nov 11	8.59000 +0.27	8.73	8.40	8.41	360,037
10 Nov 11	8.32000 +0.03	8.50	8.26	8.48	406,082
09 Nov 11	8.29000 -0.45	8.56	8.24	8.52	551,069
08 Nov 11	8.74000 +0.05	8.87	8.61	8.77	506,400
07 Nov 11	8.69000 +0.05	8.73	8.51	8.62	484,889
04 Nov 11	8.64000 -0.07	8.65	8.46	8.61	506,086
03 Nov 11	8.71000 +0.25	8.77	8.32	8.60	720,428
02 Nov 11	8.46000 +0.34	8.61	8.23	8.23	1,035,600
01 Nov 11	8.12000 -0.18	8.22	7.89	8.05	1,113,810
31 Oct 11	8.30000 -0.51	8.70	8.30	8.66	810,625
28 Oct 11	8.81000 +0.23	8.94	8.57	8.58	567,571
27 Oct 11	8.58000 +0.27	8.78	8.49	8.51	1,168,085
26 Oct 11	8.31000 +0.20	8.37	8.08	8.22	803,045
25 Oct 11	8.11000 +0.05	8.24	7.82	7.99	752,511
24 Oct 11	8.06000 +0.13	8.21	7.93	7.98	1,452,519
21 Oct 11	7.93000 +0.07	8.08	7.85	8.03	1,230,834
20 Oct 11	7.86000 -0.12	7.87	7.53	7.75	1,652,702
19 Oct 11	7.98000 -0.35	8.32	7.95	8.31	763,622
18 Oct 11	8.33000 +0.28	8.36	7.86	7.99	1,081,776
17 Oct 11	8.05000 -0.47	8.43	8.01	8.43	510,105
14 Oct 11	8.52000 +0.20	8.55	8.28	8.50	679,360
13 Oct 11	8.32000 -0.07	8.33	8.10	8.31	1,023,696
12 Oct 11	8.39000 +0.14	8.65	8.35	8.40	673,628
11 Oct 11	8.25000 -0.21	8.44	8.20	8.37	721,223
10 Oct 11	8.46000 +0.37	8.51	8.27	8.31	582,054
07 Oct 11	8.09000 -0.12	8.36	8.06	8.21	1,227,930
06 Oct 11	8.21000 +0.48	8.31	7.68	7.73	1,024,471
05 Oct 11	7.73000 +0.47	7.80	7.18	7.23	875,514
04 Oct 11	7.26000 +0.32	7.26	6.79	6.84	1,381,319
03 Oct 11	6.94000 -0.31	7.22	6.91	7.15	758,440
30 Sep 11	7.25000 -0.36	7.57	7.22	7.44	600,613
29 Sep 11	7.61000 -0.03	7.92	7.34	7.83	613,196
28 Sep 11	7.64000 +0.00	7.97	7.60	7.72	784,479
27 Sep 11	7.64000 +0.29	7.80	7.45	7.59	1,252,550
26 Sep 11	7.35000 +0.18	7.39	6.95	7.23	827,419
23 Sep 11	7.17000 +0.02	7.28	7.08	7.09	651,878
22 Sep 11	7.15000 -0.68	7.54	7.03	7.46	1,367,544
21 Sep 11	7.83000 -0.25	8.22	7.81	8.08	571,100
20 Sep 11	8.08000 -0.16	8.40	8.05	8.31	546,385
19 Sep 11	8.24000 -0.14	8.33	8.12	8.26	627,265
16 Sep 11	8.38000 -0.02	8.41	8.15	8.40	1,092,354
15 Sep 11	8.40000 +0.30	8.46	8.15	8.21	1,252,705
14 Sep 11	8.10000 +0.10	8.23	7.89	8.06	887,082
13 Sep 11	8.00000 +0.17	8.07	7.81	7.83	1,088,850
12 Sep 11	7.83000 +0.01	7.87	7.61	7.69	771,341
09 Sep 11	7.82000 -0.32	8.18	7.78	8.04	812,328
08 Sep 11	8.14000 -0.16	8.40	8.10	8.21	482,893
07 Sep 11	8.30000 +0.44	8.40	7.99	7.99	1,049,310
06 Sep 11	7.86000 -0.17	7.89	7.72	7.80	692,741
02 Sep 11	8.03000 -0.38	8.29	7.98	8.21	624,200
01 Sep 11	8.41000 +0.02	8.65	8.38	8.45	1,073,694
31 Aug 11	8.39000 +0.06	8.54	8.34	8.38	1,125,109
30 Aug 11	8.33000 +0.01	8.48	8.25	8.27	788,642
29 Aug 11	8.32000 +0.49	8.35	7.90	7.93	641,378
26 Aug 11	7.83000 +0.27	7.92	7.42	7.46	614,050
25 Aug 11	7.56000 -0.11	7.77	7.51	7.71	736,173
24 Aug 11	7.67000 -0.05	7.74	7.49	7.67	927,782
23 Aug 11	7.72000 +0.48	7.75	7.31	7.32	1,143,316
22 Aug 11	7.24000 +0.02	7.49	7.21	7.46	1,188,153
19 Aug 11	7.22000 -0.29	7.50	7.20	7.43	1,965,338
18 Aug 11	7.51000 -0.79	8.11	7.47	8.07	1,639,161
17 Aug 11	8.30000 -0.07	8.55	8.30	8.37	1,566,498
16 Aug 11	8.37000 -0.14	8.56	8.26	8.42	2,425,122
15 Aug 11	8.51000 +0.40	8.52	8.17	8.18	909,344
12 Aug 11	8.11000 +0.05	8.24	7.99	8.14	724,981
11 Aug 11	8.06000 +0.48	8.17	7.60	7.60	1,224,557
10 Aug 11	7.58000 -0.17	7.82	7.53	7.61	1,671,517
09 Aug 11	7.75000 +0.45	7.77	7.22	7.41	1,703,453
08 Aug 11	7.30000 -0.73	7.96	7.30	7.70	3,261,840
05 Aug 11	8.03000 -0.09	8.30	7.75	8.26	3,784,125
04 Aug 11	8.12000 -0.22	8.38	8.11	8.19	2,631,456
03 Aug 11	8.34000 +0.21	8.36	7.92	8.10	2,342,953
02 Aug 11	8.13000 -0.46	8.61	8.10	8.58	1,208,830
01 Aug 11	8.59000 -0.19	8.94	8.37	8.94	1,230,238
29 Jul 11	8.78000 -0.07	8.91	8.73	8.77	759,777
28 Jul 11	8.85000 -0.04	8.97	8.77	8.89	752,520
27 Jul 11	8.89000 -0.14	9.03	8.85	9.00	1,226,900
26 Jul 11	9.03000 -0.03	9.11	8.97	9.10	1,088,659
25 Jul 11	9.06000 -0.29	9.34	9.04	9.18	1,074,508
22 Jul 11	9.35000 +0.83	9.76	8.88	8.91	2,898,400
21 Jul 11	8.52000 -0.14	8.69	8.49	8.67	664,188
20 Jul 11	8.66000 +0.23	8.68	8.39	8.53	771,509
19 Jul 11	8.43000 +0.41	8.53	8.11	8.14	600,835
18 Jul 11	8.02000 -0.23	8.25	7.96	8.20	462,688
15 Jul 11	8.25000 +0.02	8.33	8.15	8.29	361,783
14 Jul 11	8.23000 -0.23	8.54	8.16	8.47	671,006
13 Jul 11	8.46000 +0.10	8.57	8.32	8.38	347,377
12 Jul 11	8.36000 -0.05	8.44	8.28	8.33	497,989
11 Jul 11	8.41000 -0.35	8.63	8.30	8.63	549,056
08 Jul 11	8.76000 -0.10	8.77	8.62	8.75	367,700
07 Jul 11	8.86000 +0.11	9.06	8.78	8.86	500,782
06 Jul 11	8.75000 -0.06	8.81	8.62	8.77	711,211
05 Jul 11	8.81000 +0.02	8.96	8.79	8.87	998,293
01 Jul 11	8.79000 +0.03	8.85	8.69	8.79	401,053
30 Jun 11	8.76000 +0.54	8.79	8.41	8.46	1,755,743
29 Jun 11	8.22000 +0.05	8.34	8.12	8.23	438,595
28 Jun 11	8.17000 +0.00	8.25	8.10	8.17	346,762
27 Jun 11	8.17000 +0.09	8.17	7.92	8.03	555,999
24 Jun 11	8.08000 -0.15	8.25	8.03	8.21	321,731
23 Jun 11	8.23000 -0.15	8.30	7.96	8.26	1,259,253
22 Jun 11	8.38000 +0.06	8.54	8.22	8.22	750,571
21 Jun 11	8.32000 +0.15	8.35	8.12	8.20	705,890
20 Jun 11	8.17000 +0.03	8.20	7.94	8.06	916,886
17 Jun 11	8.14000 -0.57	8.40	7.87	8.34	2,270,780
16 Jun 11	8.71000 -0.30	8.96	8.60	8.96	664,224
15 Jun 11	9.01000 -0.12	9.03	8.85	9.03	883,432
14 Jun 11	9.13000 +0.01	9.20	9.08	9.18	579,519
13 Jun 11	9.12000 +0.10	9.12	8.95	9.03	604,354
10 Jun 11	9.02000 -0.21	9.18	9.00	9.13	519,013
09 Jun 11	9.23000 +0.29	9.28	8.90	8.99	833,841
08 Jun 11	8.94000 -0.45	9.32	8.80	9.30	1,058,962
07 Jun 11	9.39000 -0.20	9.71	9.36	9.71	402,359
06 Jun 11	9.59000 -0.13	9.73	9.52	9.71	274,709
03 Jun 11	9.72000 -0.25	9.90	9.70	9.81	255,578
02 Jun 11	9.97000 -0.04	10.04	9.83	10.01	314,877
01 Jun 11	10.01000 -0.25	10.31	9.96	10.27	429,820
31 May 11	10.26000 +0.21	10.33	10.16	10.20	549,056
27 May 11	10.05000 +0.17	10.07	9.88	9.89	165,214
26 May 11	9.88000 +0.07	9.94	9.77	9.79	260,180
25 May 11	9.81000 -0.02	9.93	9.75	9.78	307,149
24 May 11	9.83000 -0.11	10.11	9.82	10.01	295,115
23 May 11	9.94000 -0.34	10.14	9.80	10.13	417,113
20 May 11	10.28000 +0.05	10.30	10.05	10.19	250,529
19 May 11	10.23000 +0.04	10.29	10.10	10.22	241,359
18 May 11	10.19000 +0.09	10.26	10.05	10.12	329,175
17 May 11	10.10000 +0.03	10.17	9.91	10.02	605,149
16 May 11	10.07000 -0.19	10.23	10.01	10.21	475,181
13 May 11	10.26000 -0.13	10.40	10.18	10.40	486,567
12 May 11	10.39000 -0.27	10.60	10.26	10.60	1,274,713
11 May 11	10.66000 -0.15	10.90	10.61	10.80	305,777
10 May 11	10.81000 +0.20	10.84	10.59	10.66	358,746
09 May 11	10.61000 -0.02	10.68	10.59	10.60	333,748
06 May 11	10.63000 -0.06	10.95	10.54	10.84	564,654
05 May 11	10.69000 -0.17	10.91	10.62	10.79	543,387
04 May 11	10.86000 -0.15	11.04	10.76	10.99	274,453
03 May 11	11.01000 -0.08	11.08	10.87	11.06	299,870
02 May 11	11.09000 +0.03	11.23	10.98	11.16	456,298
29 Apr 11	11.06000 -0.21	11.41	10.89	11.14	1,096,859
28 Apr 11	11.27000 +0.14	11.31	11.05	11.06	440,114
27 Apr 11	11.13000 -0.03	11.18	11.01	11.18	365,145
26 Apr 11	11.16000 +0.15	11.23	10.96	11.06	576,969
25 Apr 11	11.01000 -0.03	11.13	10.88	11.13	523,715
21 Apr 11	11.04000 +0.46	11.14	10.70	10.70	723,080
20 Apr 11	10.58000 +0.08	10.73	10.54	10.70	565,120
19 Apr 11	10.50000 +0.25	10.68	10.32	10.33	481,186
18 Apr 11	10.25000 -0.41	10.57	10.24	10.56	674,621
15 Apr 11	10.66000 +0.10	10.68	10.44	10.52	580,927
14 Apr 11	10.56000 -0.14	10.70	10.53	10.65	334,340
13 Apr 11	10.70000 +0.06	10.74	10.55	10.70	353,919
12 Apr 11	10.64000 -0.21	10.79	10.59	10.76	794,736
11 Apr 11	10.85000 -0.11	11.08	10.82	10.95	458,064
08 Apr 11	10.96000 -0.04	11.08	10.91	11.06	168,011
07 Apr 11	11.00000 +0.00	11.11	10.96	11.02	356,081
06 Apr 11	11.00000 +0.00	11.09	10.97	11.06	218,516
05 Apr 11	11.00000 +0.09	11.10	10.91	10.92	404,937
04 Apr 11	10.91000 -0.05	11.07	10.90	11.00	344,940
01 Apr 11	10.96000 +0.24	11.00	10.65	10.79	667,573
31 Mar 11	10.72000 -0.10	10.90	10.65	10.82	528,115
30 Mar 11	10.82000 +0.12	10.85	10.73	10.76	326,940
29 Mar 11	10.70000 -0.01	10.74	10.59	10.74	401,285
28 Mar 11	10.71000 -0.04	10.85	10.65	10.83	453,685
25 Mar 11	10.75000 -0.16	11.09	10.75	10.87	558,662
24 Mar 11	10.91000 +0.09	11.00	10.66	10.94	666,349
23 Mar 11	10.82000 +0.36	10.90	10.48	10.53	701,617
22 Mar 11	10.46000 +0.02	10.47	10.24	10.45	749,890
21 Mar 11	10.44000 +0.09	10.54	10.40	10.47	963,370
18 Mar 11	10.35000 -0.17	10.78	10.30	10.64	1,047,225
17 Mar 11	10.52000 -0.16	10.81	10.37	10.77	679,860
16 Mar 11	10.68000 -0.05	10.98	10.64	10.74	876,880
15 Mar 11	10.73000 -0.25	10.82	10.38	10.57	437,290
14 Mar 11	10.98000 -0.09	11.00	10.66	10.96	471,523
11 Mar 11	11.07000 +0.09	11.15	10.81	10.83	454,909
10 Mar 11	10.98000 -0.41	11.29	10.93	11.26	763,162
09 Mar 11	11.39000 -0.09	11.59	11.33	11.55	611,330
08 Mar 11	11.48000 +0.09	11.60	11.32	11.36	836,990
07 Mar 11	11.39000 -0.23	11.69	11.07	11.66	1,153,542
04 Mar 11	11.62000 -0.30	11.99	11.54	11.88	889,292
03 Mar 11	11.92000 -0.06	12.12	11.88	12.03	829,623
02 Mar 11	11.98000 +0.12	12.10	11.85	11.93	733,743
01 Mar 11	11.86000 +0.01	12.02	11.75	11.92	686,501
28 Feb 11	11.85000 -0.06	12.12	11.77	12.06	787,479
25 Feb 11	11.91000 -0.06	12.17	11.84	12.07	660,132
24 Feb 11	11.97000 +0.61	12.48	11.53	11.62	2,669,831
23 Feb 11	11.36000 +0.07	11.43	11.13	11.33	922,781
22 Feb 11	11.29000 -0.28	11.49	11.22	11.47	524,312
18 Feb 11	11.57000 +0.08	11.65	11.49	11.55	384,929
17 Feb 11	11.49000 -0.03	11.52	11.40	11.49	991,840
16 Feb 11	11.52000 +0.10	11.71	11.45	11.48	483,015
15 Feb 11	11.42000 -0.01	11.51	11.25	11.43	758,190
14 Feb 11	11.43000 -0.05	11.60	11.39	11.51	817,600
11 Feb 11	11.48000 -0.10	11.59	11.45	11.52	873,096
10 Feb 11	11.58000 -0.15	11.79	11.55	11.66	905,136
09 Feb 11	11.73000 +0.42	11.87	11.30	11.32	1,759,982
08 Feb 11	11.31000 +0.12	11.33	11.06	11.23	1,076,424
07 Feb 11	11.19000 +0.09	11.38	10.93	11.00	1,569,579
04 Feb 11	11.10000 +0.10	11.14	10.93	11.01	800,689
03 Feb 11	11.00000 +0.26	11.28	10.78	10.81	1,712,657
02 Feb 11	10.74000 +0.28	10.75	10.42	10.47	1,322,447
01 Feb 11	10.46000 +0.59	10.58	9.92	9.98	1,437,109
31 Jan 11	9.87000 +0.01	9.95	9.83	9.89	880,912
28 Jan 11	9.86000 -0.13	10.07	9.77	10.04	897,669
27 Jan 11	9.99000 +0.50	10.19	9.85	9.92	2,103,912
26 Jan 11	9.49000 +0.16	9.57	9.28	9.35	592,749
25 Jan 11	9.33000 -0.11	9.41	9.19	9.37	641,550
24 Jan 11	9.44000 +0.15	9.48	9.23	9.23	643,770
21 Jan 11	9.29000 -0.14	9.52	9.26	9.51	516,876
20 Jan 11	9.43000 -0.10	9.52	9.29	9.43	578,678
19 Jan 11	9.53000 -0.28	9.80	9.52	9.79	683,122
18 Jan 11	9.81000 -0.03	9.85	9.66	9.80	406,782
14 Jan 11	9.84000 +0.11	9.84	9.64	9.71	659,015
13 Jan 11	9.73000 +0.04	9.74	9.65	9.67	485,791
12 Jan 11	9.69000 +0.05	9.79	9.67	9.68	404,926
11 Jan 11	9.64000 -0.07	9.83	9.62	9.75	578,460
10 Jan 11	9.71000 -0.04	9.71	9.56	9.66	365,993
07 Jan 11	9.75000 -0.11	9.89	9.57	9.89	270,525
06 Jan 11	9.86000 +0.02	9.96	9.80	9.87	514,766
05 Jan 11	9.84000 +0.05	9.93	9.63	9.87	351,777
04 Jan 11	9.79000 -0.07	9.93	9.62	9.87	524,089
03 Jan 11	9.86000 +0.16	10.05	9.24	9.51	807,011
31 Dec 10	9.70000 +0.02	9.81	9.64	9.64	253,120
30 Dec 10	9.68000 -0.16	9.84	9.65	9.83	346,308
29 Dec 10	9.84000 +0.00	9.89	9.79	9.79	260,787
28 Dec 10	9.84000 +0.05	9.84	9.72	9.75	255,304
27 Dec 10	9.79000 +0.08	9.79	9.57	9.65	185,579
23 Dec 10	9.71000 -0.04	9.77	9.66	9.72	190,940
22 Dec 10	9.75000 -0.01	9.85	9.64	9.81	280,939
21 Dec 10	9.76000 +0.26	10.13	9.57	9.57	1,347,104
20 Dec 10	9.50000 +0.08	9.70	9.39	9.40	596,162
17 Dec 10	9.42000 +0.05	9.63	9.32	9.36	992,672
16 Dec 10	9.37000 -0.21	9.60	9.30	9.60	496,541
15 Dec 10	9.58000 +0.17	9.76	9.41	9.41	819,774
14 Dec 10	9.41000 +0.04	9.68	9.35	9.35	810,666
13 Dec 10	9.37000 +0.09	9.57	9.25	9.31	634,428
10 Dec 10	9.28000 +0.10	9.39	9.17	9.19	696,320
09 Dec 10	9.18000 +0.04	9.22	9.10	9.15	639,919
08 Dec 10	9.14000 -0.01	9.25	9.08	9.17	701,852
07 Dec 10	9.15000 -0.11	9.34	9.12	9.28	956,401
06 Dec 10	9.26000 +0.00	9.31	9.19	9.19	365,399
03 Dec 10	9.26000 +0.02	9.27	9.14	9.19	395,939
02 Dec 10	9.24000 +0.22	9.29	9.09	9.12	676,918
01 Dec 10	9.02000 +0.11	9.19	8.80	9.08	1,931,212
30 Nov 10	8.91000 -0.05	9.06	8.82	8.87	684,984
29 Nov 10	8.96000 -0.02	9.02	8.82	8.91	488,421
26 Nov 10	8.98000 +0.01	9.01	8.87	8.89	198,719
24 Nov 10	8.97000 -0.03	9.10	8.94	9.07	598,306
23 Nov 10	9.00000 +0.11	9.06	8.80	8.84	712,160
22 Nov 10	8.89000 -0.03	9.05	8.84	8.91	623,381
19 Nov 10	8.92000 +0.13	9.04	8.69	8.75	499,888
18 Nov 10	8.79000 +0.12	8.87	8.72	8.78	428,155
17 Nov 10	8.67000 -0.06	8.87	8.61	8.71	454,738
16 Nov 10	8.73000 -0.19	8.86	8.50	8.84	576,054
15 Nov 10	8.92000 +0.16	9.09	8.77	8.82	459,164
12 Nov 10	8.76000 -0.17	8.98	8.72	8.79	606,405
11 Nov 10	8.93000 -0.29	9.09	8.83	9.05	743,680
10 Nov 10	9.22000 +0.10	9.26	9.10	9.12	581,705
09 Nov 10	9.12000 -0.14	9.40	9.10	9.38	736,037
08 Nov 10	9.26000 +0.10	9.42	9.09	9.11	717,300
05 Nov 10	9.16000 +0.08	9.22	9.05	9.06	665,409
04 Nov 10	9.08000 +0.09	9.18	8.99	9.10	558,591
03 Nov 10	8.99000 +0.26	9.06	8.73	8.73	1,235,084
02 Nov 10	8.73000 +0.17	8.78	8.61	8.64	519,226
01 Nov 10	8.56000 +0.14	8.64	8.45	8.46	828,275
29 Oct 10	8.42000 +0.01	8.47	8.30	8.36	457,998
28 Oct 10	8.41000 -0.43	8.80	7.96	8.80	2,077,813
27 Oct 10	8.84000 -0.14	8.99	8.82	8.87	970,844
26 Oct 10	8.98000 +0.38	8.99	8.56	8.58	1,012,757
25 Oct 10	8.60000 +0.19	8.64	8.49	8.49	247,636
22 Oct 10	8.41000 -0.06	8.51	8.35	8.47	209,251
21 Oct 10	8.47000 -0.04	8.58	8.41	8.45	398,102
20 Oct 10	8.51000 +0.13	8.56	8.34	8.41	471,364
19 Oct 10	8.38000 -0.26	8.50	8.29	8.42	415,121
18 Oct 10	8.64000 -0.01	8.66	8.51	8.59	268,438
15 Oct 10	8.65000 +0.06	8.66	8.43	8.64	620,143
14 Oct 10	8.59000 -0.32	8.94	8.53	8.94	625,551
13 Oct 10	8.91000 +0.33	8.97	8.65	8.65	508,145
12 Oct 10	8.58000 +0.10	8.66	8.35	8.48	558,451
11 Oct 10	8.48000 -0.09	8.58	8.43	8.54	207,697
08 Oct 10	8.57000 +0.01	8.61	8.46	8.57	248,842
07 Oct 10	8.56000 -0.10	8.74	8.46	8.72	417,024
06 Oct 10	8.66000 -0.04	8.75	8.61	8.72	430,839
05 Oct 10	8.70000 +0.30	8.77	8.48	8.54	400,559
04 Oct 10	8.40000 -0.07	8.54	8.35	8.45	583,005
01 Oct 10	8.47000 +0.04	8.53	8.40	8.47	489,087
30 Sep 10	8.43000 -0.16	8.68	8.31	8.66	762,366
29 Sep 10	8.59000 +0.14	8.67	8.39	8.39	631,042
28 Sep 10	8.45000 -0.09	8.52	8.26	8.50	611,809
27 Sep 10	8.54000 +0.34	8.56	8.15	8.20	806,539
24 Sep 10	8.20000 +0.22	8.21	8.03	8.04	2,054,557
23 Sep 10	7.98000 -0.11	8.09	7.94	8.04	709,256
22 Sep 10	8.09000 -0.01	8.25	8.07	8.15	664,233
21 Sep 10	8.10000 -0.03	8.17	8.06	8.11	625,439
20 Sep 10	8.13000 +0.13	8.14	7.99	8.07	819,531
17 Sep 10	8.00000 +0.06	8.12	7.95	8.04	729,389
16 Sep 10	7.94000 -0.11	8.05	7.89	8.05	470,817
15 Sep 10	8.05000 -0.08	8.13	8.00	8.13	572,389
14 Sep 10	8.13000 +0.17	8.16	7.94	7.94	394,217
13 Sep 10	7.96000 +0.04	8.05	7.93	7.99	652,095
10 Sep 10	7.92000 -0.09	8.07	7.84	8.03	623,968
09 Sep 10	8.01000 +0.03	8.17	8.00	8.08	835,639
08 Sep 10	7.98000 +0.07	8.09	7.94	7.95	342,465
07 Sep 10	7.91000 -0.21	8.04	7.88	8.00	489,211
03 Sep 10	8.12000 +0.18	8.21	8.02	8.04	452,435
02 Sep 10	7.94000 +0.21	7.94	7.70	7.75	844,405
01 Sep 10	7.73000 +0.22	7.87	7.62	7.65	466,516
31 Aug 10	7.51000 -0.19	7.74	7.47	7.66	582,497
30 Aug 10	7.70000 -0.13	7.88	7.68	7.83	636,110
27 Aug 10	7.83000 +0.08	7.90	7.60	7.78	452,222
26 Aug 10	7.75000 +0.07	7.85	7.66	7.67	807,371
25 Aug 10	7.68000 +0.08	7.74	7.43	7.45	736,521
24 Aug 10	7.60000 -0.42	7.85	7.57	7.78	947,566
23 Aug 10	8.02000 -0.03	8.19	8.01	8.13	546,590
20 Aug 10	8.05000 +0.13	8.14	7.85	7.99	670,163
19 Aug 10	7.92000 -0.23	8.14	7.90	8.05	511,055
18 Aug 10	8.15000 -0.08	8.26	8.12	8.24	428,508
17 Aug 10	8.23000 +0.27	8.28	7.99	8.09	504,534
16 Aug 10	7.96000 -0.13	8.12	7.94	8.00	683,150
13 Aug 10	8.09000 -0.04	8.24	8.05	8.08	402,912
12 Aug 10	8.13000 -0.15	8.18	8.01	8.01	465,040
11 Aug 10	8.28000 -0.31	8.45	8.22	8.44	698,834
10 Aug 10	8.59000 -0.31	8.79	8.54	8.79	861,727
09 Aug 10	8.90000 +0.09	8.94	8.79	8.86	395,547
06 Aug 10	8.81000 -0.15	9.02	8.74	8.84	347,007
05 Aug 10	8.96000 -0.14	9.02	8.90	8.94	379,151
04 Aug 10	9.10000 -0.05	9.29	9.02	9.22	405,682
03 Aug 10	9.15000 +0.01	9.90	9.05	9.06	1,819,537
02 Aug 10	9.14000 +0.24	9.24	8.90	9.00	676,096
30 Jul 10	8.90000 +0.21	8.93	8.55	8.64	763,304
29 Jul 10	8.69000 +0.01	8.81	8.67	8.79	626,651
28 Jul 10	8.68000 -0.02	8.74	8.65	8.68	777,993
27 Jul 10	8.70000 -0.18	8.97	8.65	8.94	894,873
26 Jul 10	8.88000 +0.08	8.88	8.55	8.55	817,681
23 Jul 10	8.80000 -0.26	8.96	8.60	8.93	1,856,721
22 Jul 10	9.06000 +0.34	9.11	8.85	8.86	531,829
21 Jul 10	8.72000 +0.08	8.76	8.58	8.74	863,176
20 Jul 10	8.64000 +0.02	8.65	8.35	8.50	811,235
19 Jul 10	8.62000 +0.07	8.71	8.50	8.58	437,600
16 Jul 10	8.55000 -0.39	8.86	8.50	8.84	407,836
15 Jul 10	8.94000 -0.01	8.98	8.72	8.98	399,690
14 Jul 10	8.95000 +0.11	9.08	8.73	8.84	537,592
13 Jul 10	8.84000 +0.34	8.87	8.59	8.59	397,227
12 Jul 10	8.50000 +0.02	8.51	8.33	8.43	293,043
09 Jul 10	8.48000 +0.05	8.53	8.41	8.43	268,589
08 Jul 10	8.43000 +0.25	8.46	8.26	8.28	488,288
07 Jul 10	8.18000 +0.13	8.20	8.02	8.10	496,739
06 Jul 10	8.05000 +0.07	8.19	8.00	8.07	697,627
02 Jul 10	7.98000 -0.09	8.20	7.92	8.09	305,144
01 Jul 10	8.07000 +0.01	8.16	7.78	8.04	872,690
30 Jun 10	8.06000 -0.10	8.29	8.02	8.12	887,573
29 Jun 10	8.16000 -0.59	8.57	8.12	8.57	1,261,482
28 Jun 10	8.75000 -0.13	8.92	8.71	8.90	518,557
25 Jun 10	8.88000 +0.16	8.96	8.65	8.71	804,853
24 Jun 10	8.72000 -0.25	8.92	8.66	8.90	640,004
23 Jun 10	8.97000 +0.11	9.14	8.85	9.02	1,789,367
22 Jun 10	8.86000 -0.20	9.25	8.84	9.11	810,110
21 Jun 10	9.06000 -0.11	9.36	8.99	9.26	688,919
18 Jun 10	9.17000 +0.38	9.19	8.71	8.80	976,168
17 Jun 10	8.79000 -0.15	9.01	8.74	9.01	1,227,250
16 Jun 10	8.94000 -0.16	9.09	8.90	8.98	898,718
15 Jun 10	9.10000 +0.20	9.11	8.88	8.98	441,237
14 Jun 10	8.90000 +0.14	9.06	8.81	8.81	696,673
11 Jun 10	8.76000 -0.13	8.90	8.62	8.80	1,180,957
10 Jun 10	8.89000 +0.29	8.97	8.72	8.72	585,687
09 Jun 10	8.60000 +0.16	8.80	8.48	8.49	868,788
08 Jun 10	8.44000 -0.08	8.66	8.27	8.51	1,955,635
07 Jun 10	8.52000 -0.13	8.76	8.48	8.72	783,703
04 Jun 10	8.65000 -0.50	8.99	8.62	8.90	609,535
03 Jun 10	9.15000 +0.00	9.25	9.04	9.12	469,708
02 Jun 10	9.15000 +0.29	9.15	8.83	8.89	571,330
01 Jun 10	8.86000 -0.45	9.32	8.85	9.14	1,005,429
28 May 10	9.31000 +0.01	9.37	9.10	9.27	1,043,858
27 May 10	9.30000 +0.52	9.30	8.88	8.96	770,594
26 May 10	8.78000 +0.02	9.08	8.75	8.89	1,359,130
25 May 10	8.76000 +0.06	8.81	8.40	8.50	1,528,177
24 May 10	8.70000 -0.16	9.09	8.69	8.81	334,667
21 May 10	8.86000 +0.05	8.88	8.53	8.67	2,614,382
20 May 10	8.81000 -0.29	9.12	8.72	8.90	1,873,467
19 May 10	9.10000 -0.18	9.29	8.99	9.22	1,493,824
18 May 10	9.28000 -0.09	9.67	9.27	9.37	1,502,807
17 May 10	9.37000 -0.05	9.61	9.14	9.46	801,895
14 May 10	9.42000 -0.24	9.62	9.27	9.61	1,106,301
13 May 10	9.66000 -0.26	9.87	9.62	9.83	674,260
12 May 10	9.92000 +0.46	9.98	9.47	9.47	1,043,141
11 May 10	9.46000 -0.33	9.73	9.37	9.63	1,930,554
10 May 10	9.79000 +0.47	10.00	9.66	9.91	1,076,671
07 May 10	9.32000 -0.04	9.54	8.92	9.33	1,660,707
06 May 10	9.36000 -0.49	10.00	8.70	9.82	1,921,789
05 May 10	9.85000 +0.10	9.93	9.45	9.67	1,767,782
04 May 10	9.75000 -0.17	9.79	9.57	9.70	1,304,844
03 May 10	9.92000 +0.12	10.21	9.87	9.95	1,438,515
30 Apr 10	9.80000 -0.49	10.35	9.78	10.26	1,457,406
29 Apr 10	10.29000 +0.11	10.35	10.14	10.26	429,588
28 Apr 10	10.18000 -0.12	10.31	9.97	10.23	1,213,644
27 Apr 10	10.30000 -0.32	10.66	10.23	10.64	1,004,789
26 Apr 10	10.62000 -0.29	10.98	10.48	10.89	1,233,134
23 Apr 10	10.91000 +0.36	11.16	10.60	10.65	1,551,172
22 Apr 10	10.55000 +0.13	10.64	10.01	10.39	1,755,221
21 Apr 10	10.42000 -0.60	11.04	10.34	11.00	3,562,478
20 Apr 10	11.02000 +0.21	11.08	10.86	10.88	793,001
19 Apr 10	10.81000 +0.04	10.83	10.63	10.65	1,641,556
16 Apr 10	10.77000 -0.05	10.88	10.70	10.70	795,662
15 Apr 10	10.82000 -0.05	10.88	10.79	10.79	332,886
14 Apr 10	10.87000 +0.17	10.96	10.73	10.77	677,313
13 Apr 10	10.70000 -0.22	10.91	10.66	10.91	630,992
12 Apr 10	10.92000 -0.03	10.94	10.85	10.92	543,801
09 Apr 10	10.95000 +0.05	11.03	10.90	10.97	452,679
08 Apr 10	10.90000 -0.01	10.95	10.74	10.87	448,544
07 Apr 10	10.91000 +0.02	10.97	10.79	10.89	688,892
06 Apr 10	10.89000 -0.01	10.96	10.82	10.92	826,393
05 Apr 10	10.90000 +0.19	10.95	10.75	10.80	609,749
01 Apr 10	10.71000 -0.22	11.09	10.64	10.97	984,751
31 Mar 10	10.93000 -0.30	11.27	10.87	11.24	1,091,051
30 Mar 10	11.23000 +0.15	11.28	11.12	11.12	816,890
29 Mar 10	11.08000 +0.21	11.17	10.85	10.85	650,393
26 Mar 10	10.87000 -0.04	11.17	10.76	10.95	697,039
25 Mar 10	10.91000 +0.11	11.26	10.88	10.95	1,191,833
24 Mar 10	10.80000 -0.44	11.12	10.78	11.12	863,329
23 Mar 10	11.24000 +0.51	11.34	10.66	10.70	2,165,743
22 Mar 10	10.73000 +0.12	10.76	10.46	10.53	923,761
19 Mar 10	10.61000 -0.23	10.89	10.57	10.83	733,960
18 Mar 10	10.84000 -0.05	10.99	10.80	10.96	324,524
17 Mar 10	10.89000 +0.04	11.00	10.82	10.82	249,185
16 Mar 10	10.85000 +0.20	10.92	10.72	10.73	407,152
15 Mar 10	10.65000 -0.11	10.93	10.52	10.76	419,953
12 Mar 10	10.76000 +0.14	10.81	10.62	10.63	407,323
11 Mar 10	10.62000 -0.10	10.78	10.56	10.72	496,125
10 Mar 10	10.72000 -0.07	10.77	10.44	10.57	1,024,293
09 Mar 10	10.79000 +0.06	10.99	10.60	10.63	737,618
08 Mar 10	10.73000 -0.12	10.96	10.72	10.82	384,662
05 Mar 10	10.85000 -0.05	11.00	10.80	10.96	479,582
04 Mar 10	10.90000 -0.03	11.00	10.85	10.97	404,990
03 Mar 10	10.93000 +0.02	11.13	10.88	10.90	583,434
02 Mar 10	10.91000 +0.33	11.05	10.52	10.62	1,105,239
01 Mar 10	10.58000 +0.34	10.60	10.32	10.37	511,929
26 Feb 10	10.24000 -0.10	10.40	10.19	10.40	788,764
25 Feb 10	10.34000 -0.06	10.44	10.12	10.22	644,724
24 Feb 10	10.40000 +0.00	10.51	10.32	10.41	429,768
23 Feb 10	10.40000 -0.25	10.74	10.33	10.67	359,895
22 Feb 10	10.65000 +0.02	10.84	10.58	10.74	1,002,373
19 Feb 10	10.63000 -0.09	10.80	10.59	10.67	550,377
18 Feb 10	10.72000 +0.20	10.78	10.38	10.41	687,223
17 Feb 10	10.52000 -0.11	10.67	10.37	10.65	619,867
16 Feb 10	10.63000 +0.14	10.76	10.46	10.61	1,450,933
12 Feb 10	10.49000 +0.27	10.53	10.10	10.10	785,835
11 Feb 10	10.22000 +0.22	10.24	9.95	10.03	1,519,095
10 Feb 10	10.00000 -0.29	10.36	9.97	10.17	1,536,073
09 Feb 10	10.29000 +0.34	10.37	9.98	10.00	1,189,546
08 Feb 10	9.95000 -0.07	10.34	9.92	10.01	981,877
05 Feb 10	10.02000 +0.08	10.11	9.74	9.90	1,328,166
04 Feb 10	9.94000 -0.51	10.48	9.91	10.37	1,546,836
03 Feb 10	10.45000 -0.18	10.88	10.44	10.60	1,505,026
02 Feb 10	10.63000 +0.43	10.71	10.19	10.19	1,551,677
01 Feb 10	10.20000 +0.36	10.28	9.85	9.92	2,136,285
29 Jan 10	9.84000 -0.07	10.00	9.67	9.93	1,897,147
28 Jan 10	9.91000 +0.00	10.50	9.86	10.19	3,787,414
27 Jan 10	9.91000 +0.10	10.11	9.75	9.85	3,287,524
26 Jan 10	9.81000 +0.47	9.91	9.36	9.58	2,616,010
25 Jan 10	9.34000 +0.26	9.37	9.12	9.18	894,818
22 Jan 10	9.08000 -0.42	9.46	9.02	9.40	807,337
21 Jan 10	9.50000 -0.04	9.71	9.48	9.55	658,837
20 Jan 10	9.54000 -0.28	9.67	9.50	9.65	621,986
19 Jan 10	9.82000 +0.08	9.87	9.69	9.74	475,303
15 Jan 10	9.74000 -0.06	9.84	9.71	9.72	465,998
14 Jan 10	9.80000 +0.06	9.83	9.75	9.75	338,435
13 Jan 10	9.74000 +0.07	9.77	9.65	9.71	247,587
12 Jan 10	9.67000 -0.21	9.82	9.64	9.79	373,878
11 Jan 10	9.88000 +0.05	10.07	9.80	9.88	993,348
08 Jan 10	9.83000 +0.15	9.89	9.58	9.62	471,520
07 Jan 10	9.68000 -0.08	9.77	9.58	9.69	282,142
06 Jan 10	9.76000 +0.14	9.79	9.62	9.64	997,087
05 Jan 10	9.62000 -0.20	9.90	9.59	9.80	741,139
04 Jan 10	9.82000 +0.38	9.86	9.58	9.58	912,001
31 Dec 09	9.44000 -0.11	9.63	9.42	9.56	369,474
30 Dec 09	9.55000 -0.05	9.57	9.43	9.52	377,499
29 Dec 09	9.60000 -0.03	9.75	9.57	9.64	611,050
28 Dec 09	9.63000 +0.00	9.74	9.59	9.62	832,557

Celestica Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	299.69000 -0.66	308.32	286.35	296.28	2,046,892
19 Oct 26	300.35001 -3.46	315.25	300.00	314.08	1,959,064
16 Oct 26	303.81000 -11.44	312.95	299.83	311.30	1,698,371
15 Oct 26	315.25000 -8.07	316.73	296.12	307.74	3,790,755
14 Oct 26	323.32001 -34.12	351.10	320.50	349.92	2,850,954
13 Oct 26	357.44000 +9.94	358.08	325.86	336.50	2,008,605
12 Oct 26	347.50000 -14.66	364.00	346.95	360.06	1,401,895
09 Oct 26	362.16000 +5.63	369.00	354.00	365.74	1,236,709
08 Oct 26	356.53000 -15.04	370.46	346.80	366.00	2,147,739
07 Oct 26	371.57001 -16.67	380.42	367.15	378.32	1,564,219
06 Oct 26	388.23999 +5.55	389.50	378.20	386.00	1,172,446
05 Oct 26	382.69000 -4.63	393.72	375.41	389.08	1,110,354
02 Oct 26	387.32001 +14.23	391.50	380.05	384.26	2,230,462
01 Oct 26	373.09000 +11.66	377.64	354.49	362.47	2,541,346
30 Sep 26	361.42999 -5.04	376.76	353.52	369.51	2,090,376
29 Sep 26	366.47000 +9.94	375.28	361.70	362.35	2,403,495
28 Sep 26	356.53000 -8.91	372.97	349.52	363.93	2,404,255
25 Sep 26	365.44000 -8.12	381.30	365.01	380.51	2,270,193
24 Sep 26	373.56000 +11.72	379.00	352.90	354.25	2,963,268
23 Sep 26	361.84000 +5.75	367.90	354.37	356.02	2,392,228
22 Sep 26	356.09000 +11.69	359.05	341.50	342.49	2,481,692
21 Sep 26	344.39999 +11.77	348.00	333.10	341.45	1,866,525
18 Sep 26	332.63000 +2.69	339.90	328.92	332.06	1,684,804
17 Sep 26	329.94000 +6.11	353.96	329.52	337.75	2,018,392
16 Sep 26	323.82999 +7.02	329.96	318.00	320.20	1,691,568
15 Sep 26	316.81000 +0.73	324.89	313.60	317.69	1,526,751
14 Sep 26	316.07999 -30.47	325.21	313.00	323.15	2,327,215
11 Sep 26	346.54999 +21.33	353.00	324.10	329.05	2,546,569
10 Sep 26	325.22000 -8.38	335.90	322.07	324.92	1,168,840
09 Sep 26	333.60001 +3.63	346.72	331.64	333.50	2,739,483
08 Sep 26	329.97000 +17.62	336.58	317.31	318.36	2,984,235
04 Sep 26	312.35001 +2.51	318.41	308.30	316.30	2,168,762
03 Sep 26	309.84000 +32.07	314.09	280.70	282.64	3,897,482
02 Sep 26	277.76999 -14.82	291.75	273.80	291.24	3,252,639
01 Sep 26	292.59000 -6.81	296.98	287.50	293.88	1,438,652
31 Aug 26	299.39999 +0.70	302.08	296.42	299.71	1,272,249
28 Aug 26	298.70001 -18.68	316.00	298.53	315.00	1,851,392
27 Aug 26	317.38000 +10.06	325.82	313.60	316.55	1,899,407
26 Aug 26	307.32001 +0.46	313.11	303.19	305.20	1,109,511
25 Aug 26	306.85999 +12.29	307.34	298.45	303.83	1,671,312
24 Aug 26	294.57001 -1.98	299.00	284.55	298.63	1,644,585
21 Aug 26	296.54999 -5.45	306.00	292.64	304.60	1,681,227
20 Aug 26	302.00000 +0.64	304.16	294.56	301.00	1,534,457
19 Aug 26	301.35999 -9.23	314.26	292.50	311.99	2,283,452
18 Aug 26	310.59000 -29.81	331.13	308.52	330.37	2,947,511
17 Aug 26	340.39999 +5.35	346.24	335.63	337.58	1,795,204
14 Aug 26	335.04999 -12.58	353.30	333.43	349.63	2,406,810
13 Aug 26	347.63000 +8.17	365.52	335.01	336.74	3,180,205
12 Aug 26	339.45999 +29.08	339.74	318.63	320.08	3,172,791
11 Aug 26	310.38000 -4.21	319.08	309.50	319.00	1,897,317
10 Aug 26	314.59000 -3.24	329.37	314.47	320.00	2,264,282
07 Aug 26	317.82999 +3.30	319.48	305.75	315.00	3,283,572
06 Aug 26	314.53000 -48.23	325.76	307.00	311.00	8,745,016
05 Aug 26	362.76001 -8.39	378.99	361.62	369.97	1,311,936
04 Aug 26	371.14999 +29.24	374.59	344.35	355.21	2,752,744
03 Aug 26	341.91000 +10.47	345.44	312.59	321.48	2,371,025
31 Jul 26	331.44000 -21.15	374.50	330.13	364.52	3,281,344
30 Jul 26	352.59000 +24.16	357.97	344.25	346.95	3,472,263
29 Jul 26	328.42999 -21.77	351.50	317.61	350.99	4,101,853
28 Jul 26	350.20001 +31.96	350.91	317.12	328.00	7,724,562
27 Jul 26	318.23999 +12.96	323.55	289.26	306.82	4,159,468
24 Jul 26	305.28000 -29.47	332.20	303.72	332.20	2,129,085
23 Jul 26	334.75000 -0.75	349.31	331.64	334.27	2,240,444
22 Jul 26	335.50000 -4.09	341.66	331.14	331.14	1,282,630
21 Jul 26	339.59000 +32.25	342.13	312.46	317.05	2,864,723
20 Jul 26	307.34000 +6.00	316.90	304.50	306.04	1,574,249
17 Jul 26	301.34000 -2.52	308.83	282.21	293.00	2,104,904
16 Jul 26	303.85999 -30.91	329.36	300.80	328.46	2,900,910
15 Jul 26	334.76999 -10.26	350.90	322.50	349.70	1,838,094
14 Jul 26	345.03000 -0.15	353.82	342.00	353.74	1,026,703
13 Jul 26	345.17999 -14.67	364.01	339.14	350.30	1,219,535
10 Jul 26	359.85001 +5.07	361.64	347.37	353.98	853,708
09 Jul 26	354.78000 -5.96	378.00	353.82	373.73	1,250,496
08 Jul 26	360.73999 +15.68	361.15	340.00	340.00	1,294,138
07 Jul 26	345.06000 -5.14	349.62	330.17	339.90	1,531,179
06 Jul 26	350.20001 +13.99	359.77	339.17	340.00	1,362,393
02 Jul 26	336.20999 -25.41	362.53	328.50	354.00	1,804,897
01 Jul 26	361.62000 -3.18	362.78	336.68	348.01	1,273,302
30 Jun 26	364.79999 +21.55	365.67	343.18	345.34	1,770,239
29 Jun 26	343.25000 +5.72	344.36	322.25	339.77	1,925,469
26 Jun 26	337.53000 -23.87	353.08	336.54	351.39	1,420,879
25 Jun 26	361.39999 -0.84	374.17	349.00	374.17	2,296,030
24 Jun 26	362.23999 +11.04	376.54	347.57	351.00	2,667,039
23 Jun 26	351.20001 -25.64	357.54	346.52	353.70	1,872,493
22 Jun 26	376.84000 +4.29	378.38	359.40	372.44	1,837,086
18 Jun 26	372.54999 -7.82	393.56	372.06	391.32	2,016,708
17 Jun 26	380.37000 -1.64	392.47	377.45	389.23	1,197,176
16 Jun 26	382.01001 -21.44	405.62	381.36	403.00	1,265,367
15 Jun 26	403.45001 +10.33	414.13	393.73	408.00	1,546,930
12 Jun 26	393.12000 +7.26	398.48	380.00	387.53	1,169,881
11 Jun 26	385.85999 +22.94	387.59	362.49	365.92	1,516,382
10 Jun 26	362.92001 -8.94	381.00	358.51	362.85	1,265,529
09 Jun 26	371.85999 -14.64	391.50	344.90	385.00	2,374,916
08 Jun 26	386.50000 +14.79	389.90	374.02	389.90	2,229,555
05 Jun 26	371.70999 -53.65	412.94	367.00	412.06	3,501,045
04 Jun 26	425.35999 -32.78	427.15	401.08	419.70	2,860,138
03 Jun 26	458.14001 -14.26	469.46	441.49	465.65	2,192,518
02 Jun 26	472.39999 +45.85	474.02	437.50	440.07	4,016,292
01 Jun 26	426.54999 +41.16	427.96	381.85	385.34	3,329,765
29 May 26	385.39001 +34.37	387.42	351.52	357.84	3,062,990
28 May 26	351.01999 -6.68	361.09	340.00	356.11	2,470,176
27 May 26	357.70001 -13.14	371.08	354.06	370.51	2,040,851
26 May 26	370.84000 +3.47	381.05	366.61	381.05	2,127,179
22 May 26	367.37000 +12.60	368.83	346.00	360.60	1,691,616
21 May 26	354.76999 +8.29	354.77	342.00	342.16	1,227,499
20 May 26	346.48001 +7.35	358.15	344.00	347.41	1,666,691
19 May 26	339.13000 -3.54	347.91	324.50	333.74	2,054,844
18 May 26	342.67001 -15.88	361.35	333.11	357.00	2,138,144
15 May 26	358.54999 -23.04	367.53	357.55	367.53	1,882,163
14 May 26	381.59000 +9.04	382.59	365.00	369.50	1,450,304
13 May 26	372.54999 -1.52	380.25	358.85	380.25	1,753,685
12 May 26	374.07001 -6.92	377.23	358.51	374.80	1,692,415
11 May 26	380.98999 +5.44	391.39	370.54	374.71	1,965,277
08 May 26	375.54999 -9.66	395.00	373.53	389.36	2,466,796
07 May 26	385.20999 -28.66	411.00	375.00	411.00	3,119,773
06 May 26	413.87000 -3.79	429.31	398.22	428.00	2,216,136
05 May 26	417.66000 -3.07	435.00	416.00	424.80	1,768,820
04 May 26	420.73001 +1.80	426.40	407.72	423.44	1,714,731
01 May 26	418.92999 +9.34	426.55	401.00	407.00	2,314,696
30 Apr 26	409.59000 +33.05	411.23	383.55	394.86	3,285,518
29 Apr 26	376.54001 +15.00	377.01	358.73	372.49	3,035,912
28 Apr 26	361.54001 -60.67	392.70	350.01	356.51	5,571,136
27 Apr 26	422.20999 +12.00	423.25	400.01	421.15	2,895,626
24 Apr 26	410.20999 +18.61	420.63	403.00	405.00	1,958,785
23 Apr 26	391.60001 -10.14	412.46	388.97	400.90	1,816,165
22 Apr 26	401.73999 -1.29	411.30	400.53	409.73	1,540,294
21 Apr 26	403.03000 +1.91	407.68	394.20	405.00	2,181,965
20 Apr 26	401.12000 +5.11	404.95	390.16	399.00	1,648,501
17 Apr 26	396.01001 +13.69	399.36	387.00	388.42	1,767,741
16 Apr 26	382.32001 +0.38	387.95	370.45	375.99	2,175,429
15 Apr 26	381.94000 -2.41	393.00	375.00	382.61	2,422,469
14 Apr 26	384.35001 +18.89	392.12	368.09	374.90	3,493,941
13 Apr 26	365.45999 +14.15	368.88	345.00	349.00	2,725,923
10 Apr 26	351.31000 +22.98	354.75	335.37	336.73	3,336,348
09 Apr 26	328.32999 +7.63	328.58	313.68	320.76	1,462,872
08 Apr 26	320.70001 +23.36	320.88	304.35	316.89	2,615,480
07 Apr 26	297.34000 +5.04	303.99	286.65	293.80	1,483,156
06 Apr 26	292.29999 -2.54	301.08	286.15	295.14	1,318,116
02 Apr 26	294.84000 +6.11	296.07	271.50	275.00	1,645,408
01 Apr 26	288.73001 +7.05	296.78	285.39	288.92	1,871,169
31 Mar 26	281.67999 +24.41	282.92	258.06	261.21	2,231,243
30 Mar 26	257.26999 -22.95	282.40	253.11	281.02	2,149,471
27 Mar 26	280.22000 +6.84	281.94	269.68	270.66	1,351,421
26 Mar 26	273.38000 -28.84	294.74	272.50	292.76	1,775,370
25 Mar 26	302.22000 +0.70	309.38	299.20	306.13	1,828,841
24 Mar 26	301.51999 +14.54	301.53	281.45	284.86	1,924,703
23 Mar 26	286.98001 +17.88	293.00	273.04	273.71	2,099,728
20 Mar 26	269.10001 -15.20	283.80	265.51	283.26	1,719,913
19 Mar 26	284.29999 +10.72	285.00	264.17	268.97	1,395,373
18 Mar 26	273.57999 -8.37	287.10	273.55	281.30	1,344,378
17 Mar 26	281.95001 +11.42	284.75	269.02	270.62	1,581,733
16 Mar 26	270.53000 +7.07	278.98	269.02	270.91	1,620,166
13 Mar 26	263.45999 -1.43	271.73	262.13	264.00	1,119,933
12 Mar 26	264.89001 -0.91	269.98	257.25	260.69	1,268,346
11 Mar 26	265.79999 -3.40	272.88	263.75	267.22	1,427,076
10 Mar 26	269.20001 +1.25	278.00	265.85	268.84	1,704,638
09 Mar 26	267.95001 +18.43	268.15	244.51	245.13	2,716,853
06 Mar 26	249.52000 -16.31	265.85	249.02	258.70	1,930,263
05 Mar 26	265.82999 -4.81	275.55	257.59	275.55	1,522,249
04 Mar 26	270.64001 +13.69	274.67	257.69	261.30	1,863,079
03 Mar 26	256.95001 -10.03	262.50	250.00	254.63	1,989,833
02 Mar 26	266.98001 -10.65	275.95	261.28	266.59	2,484,316
27 Feb 26	277.63000 -1.53	278.19	270.46	276.99	2,179,150
26 Feb 26	279.16000 -14.82	299.28	272.95	297.05	3,224,172
25 Feb 26	293.98001 -2.37	305.00	293.56	299.36	2,048,841
24 Feb 26	296.35001 -0.33	307.10	292.97	299.60	1,519,444
23 Feb 26	296.67999 +3.99	299.24	285.50	288.54	1,564,533
20 Feb 26	292.69000 +1.36	300.65	287.00	290.15	1,811,744
19 Feb 26	291.32999 -0.07	292.01	279.25	285.94	1,871,738
18 Feb 26	291.39999 +4.74	301.68	286.30	286.30	1,776,315
17 Feb 26	286.66000 +6.00	290.77	271.00	276.34	1,489,044
13 Feb 26	280.66000 +5.87	284.68	272.00	279.28	2,103,865
12 Feb 26	274.79001 -20.89	295.15	274.25	295.11	3,619,244
11 Feb 26	295.67999 -2.25	309.00	282.33	307.46	2,795,677
10 Feb 26	297.92999 -21.28	325.01	296.87	323.92	2,751,266
09 Feb 26	319.20999 +11.68	322.35	301.50	304.62	2,330,022
06 Feb 26	307.53000 +12.64	317.00	304.36	305.13	3,567,372
05 Feb 26	294.89001 +19.03	303.00	272.72	276.50	5,218,250
04 Feb 26	275.85999 -21.59	290.65	266.50	290.00	4,076,899
03 Feb 26	297.45001 +12.34	300.25	282.00	291.61	2,666,635
02 Feb 26	285.10999 +4.12	294.88	278.47	285.18	4,196,233
30 Jan 26	280.98999 -19.01	308.00	279.00	295.23	4,510,247
29 Jan 26	300.00000 -45.23	334.31	285.66	332.04	8,805,948
28 Jan 26	345.23001 +12.06	352.20	330.10	343.50	4,622,663
27 Jan 26	333.17001 +24.92	337.06	312.90	312.96	3,426,124
26 Jan 26	308.25000 +5.16	311.73	297.43	303.09	2,578,531
23 Jan 26	303.09000 +12.16	304.78	276.67	290.98	3,282,473
22 Jan 26	290.92999 -18.83	304.00	273.99	300.92	5,775,260
21 Jan 26	309.76001 -1.00	319.40	296.56	310.82	2,626,792
20 Jan 26	310.76001 -2.84	319.99	301.82	303.83	1,670,733
16 Jan 26	313.60001 +0.07	316.46	299.38	313.45	1,936,335
15 Jan 26	313.53000 +3.49	322.72	307.00	313.50	1,985,586
14 Jan 26	310.04001 -18.52	327.00	304.54	325.69	2,644,292
13 Jan 26	328.56000 +13.86	333.78	313.09	317.02	2,461,471
12 Jan 26	314.70001 +12.40	315.69	297.20	299.80	1,544,779
09 Jan 26	302.29999 +13.70	305.34	289.00	293.45	2,225,781
08 Jan 26	288.60001 -17.27	312.30	281.22	310.55	2,842,225
07 Jan 26	305.87000 +0.87	311.20	296.56	299.55	1,689,662
06 Jan 26	305.00000 +11.76	305.75	272.68	286.74	3,056,548
05 Jan 26	293.23999 -9.16	310.53	286.84	307.34	2,729,978
02 Jan 26	302.39999 +6.79	312.80	297.45	298.10	2,083,345
31 Dec 25	295.60999 -3.79	304.01	295.28	299.40	954,165
30 Dec 25	299.39999 -3.82	306.94	299.10	303.25	859,295
29 Dec 25	303.22000 -0.34	308.53	293.08	296.00	1,311,470
26 Dec 25	303.56000 -5.03	311.61	302.25	311.61	771,016
24 Dec 25	308.59000 +5.13	312.61	302.15	304.01	648,147
23 Dec 25	303.45999 -3.40	309.74	301.70	302.30	1,192,317
22 Dec 25	306.85999 +14.57	306.86	293.60	301.62	1,927,250
19 Dec 25	292.29001 +21.37	293.87	274.45	275.35	3,070,618
18 Dec 25	270.92001 -4.91	291.90	266.06	289.59	3,077,543
17 Dec 25	275.82999 -13.04	296.30	266.00	293.29	4,954,675
16 Dec 25	288.87000 -14.11	305.40	286.25	297.57	2,709,832
15 Dec 25	302.98001 -3.52	311.60	299.00	311.00	2,542,759
12 Dec 25	306.50000 -44.91	342.29	304.01	342.29	4,838,034
11 Dec 25	351.41000 +2.75	351.83	327.00	341.53	2,890,387
10 Dec 25	348.66000 +6.63	353.38	333.79	342.00	1,749,996
09 Dec 25	342.03000 +1.27	344.75	332.38	337.15	1,321,860
08 Dec 25	340.76001 +15.67	343.00	332.15	335.00	2,068,121
05 Dec 25	325.09000 +2.30	327.95	320.62	324.41	1,395,690
04 Dec 25	322.79001 +14.38	326.00	304.00	307.00	1,907,281
03 Dec 25	308.41000 +4.12	314.79	297.35	305.00	1,999,895
02 Dec 25	304.29001 -14.08	335.00	303.23	321.92	3,544,303
01 Dec 25	318.37000 -26.04	337.00	316.73	336.29	3,112,243
28 Nov 25	344.41000 +12.17	344.78	331.00	333.13	1,522,769
26 Nov 25	332.23999 +4.49	336.31	315.00	322.05	2,577,412
25 Nov 25	327.75000 +5.21	331.20	316.50	323.57	3,165,797
24 Nov 25	322.54001 +42.48	324.02	282.68	284.30	5,112,727
21 Nov 25	280.06000 -2.22	284.55	263.08	278.23	5,335,029
20 Nov 25	282.28000 -30.20	330.50	278.85	330.50	4,442,173
19 Nov 25	312.48001 +12.56	328.50	301.68	301.68	3,168,828
18 Nov 25	299.92001 -9.45	312.87	297.50	304.47	3,077,557
17 Nov 25	309.37000 -1.51	324.80	304.08	306.90	3,012,924
14 Nov 25	310.88000 +18.13	311.23	275.77	277.60	4,941,831
13 Nov 25	292.75000 -41.82	327.44	283.00	327.44	5,939,219
12 Nov 25	334.57001 +2.71	338.58	329.00	336.36	1,610,650
11 Nov 25	331.85999 -12.75	340.50	327.69	340.50	1,527,477
10 Nov 25	344.60999 +22.51	346.20	335.00	340.68	2,291,958
07 Nov 25	322.10001 -18.66	331.00	303.49	329.82	4,965,874
06 Nov 25	340.76001 -11.85	361.77	332.80	353.00	2,568,051
05 Nov 25	352.60999 +16.82	363.40	332.71	335.00	2,719,593
04 Nov 25	335.79001 -13.22	348.68	330.20	331.67	2,017,862
03 Nov 25	349.01001 +4.53	350.41	333.64	346.26	1,858,773
31 Oct 25	344.48001 +4.35	360.99	333.25	349.01	2,788,373
30 Oct 25	340.13000 +2.36	348.92	329.24	332.41	2,744,969
29 Oct 25	337.76999 +11.32	349.90	332.12	340.00	4,002,670
28 Oct 25	326.45001 +24.63	355.50	314.56	346.01	7,701,684
27 Oct 25	301.82001 +5.20	314.29	301.69	306.69	4,631,338
24 Oct 25	296.62000 +13.89	300.75	292.00	295.01	2,770,101
23 Oct 25	282.73001 +11.84	284.39	269.93	270.00	1,906,915
22 Oct 25	270.89001 +6.20	279.70	262.00	273.51	3,146,761
21 Oct 25	264.69000 -8.81	274.70	261.48	272.42	1,833,990
20 Oct 25	273.50000 -2.96	287.00	268.67	284.01	2,281,166
17 Oct 25	276.45999 -3.40	286.43	271.14	272.46	2,346,205
16 Oct 25	279.85999 +9.90	296.85	276.37	290.37	4,780,173
15 Oct 25	269.95999 +22.21	271.70	253.19	253.19	2,802,564
14 Oct 25	247.75000 -13.31	255.79	238.23	247.90	3,118,524
13 Oct 25	261.06000 +17.34	270.15	250.83	263.76	3,289,799
10 Oct 25	243.72000 -16.06	263.90	243.71	262.05	2,745,583
09 Oct 25	259.78000 +4.90	260.58	248.16	254.40	1,465,935
08 Oct 25	254.88000 +17.09	254.99	238.64	238.94	2,701,455
07 Oct 25	237.78999 +2.45	243.09	230.24	237.22	1,843,523
06 Oct 25	235.34000 +1.67	244.58	233.82	240.45	2,638,182
03 Oct 25	233.67000 -17.24	249.00	231.44	245.99	3,633,899
02 Oct 25	250.91000 -0.78	257.58	246.49	257.03	1,698,193
01 Oct 25	251.69000 +5.31	252.30	238.67	241.46	2,084,103
30 Sep 25	246.38000 +0.43	250.30	239.59	247.55	1,858,406
29 Sep 25	245.95000 +2.16	251.45	245.12	246.89	1,869,607
26 Sep 25	243.78999 -0.85	250.00	237.93	245.25	2,145,285
25 Sep 25	244.64000 +4.18	247.58	227.00	227.24	3,773,855
24 Sep 25	240.46001 -17.18	256.08	239.78	255.90	3,385,806
23 Sep 25	257.64001 +2.85	261.83	252.00	256.33	2,532,783
22 Sep 25	254.78999 +1.86	257.00	249.28	252.63	2,160,682
19 Sep 25	252.92999 +0.89	255.24	242.78	252.16	3,100,965
18 Sep 25	252.03999 +4.38	256.47	246.14	253.01	2,716,210
17 Sep 25	247.66000 -6.73	254.29	239.80	253.03	3,255,581
16 Sep 25	254.39000 +5.40	258.16	248.23	249.00	2,496,239
15 Sep 25	248.99001 +7.22	250.70	238.13	241.12	2,722,518
12 Sep 25	241.77000 -3.97	246.99	237.73	245.45	2,140,387
11 Sep 25	245.74001 -7.29	252.13	242.57	251.40	3,152,785
10 Sep 25	253.03000 +8.95	254.00	242.16	252.60	3,692,037
09 Sep 25	244.08000 -0.25	250.15	239.02	244.12	2,828,914
08 Sep 25	244.33000 +1.65	254.70	244.15	246.52	4,783,486
05 Sep 25	242.67999 +21.34	257.40	234.08	242.84	7,696,736
04 Sep 25	221.34000 +9.47	221.59	210.62	211.20	3,861,633
03 Sep 25	211.87000 +11.24	212.30	199.78	202.24	3,791,258
02 Sep 25	200.63000 +5.88	200.64	183.66	187.80	3,182,370
29 Aug 25	194.75000 -17.58	211.00	193.17	210.36	3,939,508
28 Aug 25	212.33000 +10.23	214.63	203.46	203.57	3,224,548
27 Aug 25	202.10001 +3.48	202.17	195.34	199.36	1,764,666
26 Aug 25	198.62000 +5.71	199.55	192.05	192.05	1,984,082
25 Aug 25	192.91000 +3.99	193.96	186.75	188.48	1,909,565
22 Aug 25	188.92000 +7.58	190.33	179.01	181.21	2,865,754
21 Aug 25	181.34000 -1.56	184.01	179.50	183.29	1,357,413
20 Aug 25	182.89999 -1.83	183.13	173.23	181.03	3,809,948
19 Aug 25	184.73000 -10.15	193.82	182.50	193.67	3,648,329
18 Aug 25	194.88000 -0.60	197.49	191.32	194.76	1,652,930
15 Aug 25	195.48000 -1.16	196.27	189.16	195.92	2,430,092
14 Aug 25	196.64000 -7.58	200.50	192.13	199.60	4,232,648
13 Aug 25	204.22000 -9.23	218.80	201.21	216.54	4,069,478
12 Aug 25	213.45000 +8.85	213.73	205.57	206.00	2,717,680
11 Aug 25	204.60001 -3.06	211.71	203.57	207.65	2,754,230
08 Aug 25	207.66000 +6.45	209.24	201.76	202.25	3,023,769
07 Aug 25	201.21001 +2.58	205.59	197.80	201.20	3,050,093
06 Aug 25	198.63000 +2.12	199.09	191.60	194.92	2,944,642
05 Aug 25	196.50999 -4.94	205.26	191.60	202.50	3,714,972
04 Aug 25	201.45000 +6.71	204.47	195.85	199.05	2,485,267
01 Aug 25	194.74001 -5.12	198.65	188.78	189.07	4,545,561
31 Jul 25	199.86000 -2.55	210.71	198.75	209.17	4,614,206
30 Jul 25	202.41000 +0.41	214.47	198.59	204.00	6,618,361
29 Jul 25	202.00000 +28.63	208.66	183.16	186.50	14,567,314
28 Jul 25	173.37000 +3.15	173.71	169.19	169.90	4,777,006
25 Jul 25	170.22000 +6.24	170.38	164.52	165.86	2,587,247
24 Jul 25	163.98000 -4.81	173.63	161.84	172.05	4,169,107
23 Jul 25	168.78999 +11.88	168.85	158.15	158.39	4,590,500
22 Jul 25	156.91000 -6.11	160.97	153.11	160.97	3,844,398
21 Jul 25	163.02000 +2.90	164.51	154.63	157.41	3,590,514
18 Jul 25	160.12000 -2.77	162.28	154.54	161.19	4,124,650
17 Jul 25	162.89000 +2.79	162.89	157.99	159.76	2,403,877
16 Jul 25	160.10001 -0.39	161.75	156.15	159.90	2,447,336
15 Jul 25	160.49001 -1.75	165.83	158.79	165.49	3,037,123
14 Jul 25	162.24001 +1.21	162.94	158.11	160.35	1,910,848
11 Jul 25	161.03000 +2.20	162.14	156.54	157.26	2,184,139
10 Jul 25	158.83000 -2.07	163.05	152.92	162.62	3,546,540
09 Jul 25	160.89999 +5.20	163.95	155.41	156.80	3,371,695
08 Jul 25	155.70000 +1.70	157.99	152.43	156.09	2,984,987
07 Jul 25	154.00000 -5.26	159.00	153.66	157.27	3,497,512
03 Jul 25	159.25999 +4.36	160.63	154.33	154.88	2,227,845
02 Jul 25	154.89999 +5.99	155.31	147.00	149.36	4,136,780
01 Jul 25	148.91000 -7.20	155.50	144.27	154.90	4,771,548
30 Jun 25	156.11000 +3.44	157.35	152.35	154.40	2,805,278
27 Jun 25	152.67000 +2.52	155.35	149.69	150.15	4,106,613
26 Jun 25	150.14999 +1.11	152.98	149.50	150.39	3,011,391
25 Jun 25	149.03999 +5.20	152.23	145.53	145.57	4,852,614
24 Jun 25	143.84000 +7.50	143.98	136.03	137.99	3,257,566
23 Jun 25	136.34000 +1.11	136.53	130.68	133.93	3,218,230
20 Jun 25	135.23000 -1.02	139.23	133.73	138.32	2,591,121
18 Jun 25	136.25000 +4.07	139.89	133.36	134.30	3,944,873
17 Jun 25	132.17999 +3.94	134.87	128.24	128.36	3,006,432
16 Jun 25	128.24001 +2.91	132.70	127.20	127.83	3,085,524
13 Jun 25	125.33000 -5.40	129.56	124.72	127.00	2,718,348
12 Jun 25	130.73000 +3.04	131.70	125.76	126.35	4,018,716
11 Jun 25	127.69000 +6.18	129.52	122.03	122.91	5,465,208
10 Jun 25	121.51000 -1.14	126.25	117.28	123.00	4,322,628
09 Jun 25	122.65000 +1.92	123.49	118.60	122.97	2,914,734
06 Jun 25	120.73000 +1.42	122.38	118.25	121.03	2,464,866
05 Jun 25	119.31000 -0.59	122.23	118.52	120.32	2,915,279
04 Jun 25	119.90000 -1.36	122.81	118.14	121.44	2,411,507
03 Jun 25	121.26000 +4.62	121.57	116.95	118.23	3,284,538
02 Jun 25	116.64000 +1.26	116.88	112.74	114.96	3,027,284
30 May 25	115.38000 -0.99	115.71	110.54	114.28	4,391,311
29 May 25	116.37000 -1.75	119.00	114.92	118.81	3,654,874
28 May 25	118.12000 -0.76	119.35	114.71	118.74	2,934,429
27 May 25	118.88000 -0.59	124.67	117.34	123.99	3,520,939
23 May 25	119.47000 +1.15	121.28	115.38	116.39	2,909,152
22 May 25	118.32000 +4.29	120.04	113.75	113.75	4,071,927
21 May 25	114.03000 +1.37	117.50	111.76	112.66	4,790,821
20 May 25	112.66000 +1.06	113.40	109.90	110.60	3,209,264
19 May 25	111.60000 -1.65	112.52	109.09	110.20	2,919,774
16 May 25	113.25000 +1.76	113.29	110.29	111.60	2,373,437
15 May 25	111.49000 -1.96	112.76	108.96	110.96	2,890,254
14 May 25	113.45000 +3.58	116.10	110.37	113.50	5,633,020
13 May 25	109.87000 +9.55	110.75	100.66	100.66	6,400,470
12 May 25	100.32000 +7.27	100.59	95.67	99.69	5,604,724
09 May 25	93.05000 -3.28	98.49	92.30	97.37	2,693,325
08 May 25	96.33000 -0.22	99.68	94.70	99.00	3,038,184
07 May 25	96.55000 +1.36	96.75	92.76	94.45	2,744,418
06 May 25	95.19000 +2.83	95.81	90.00	90.00	2,756,592
05 May 25	92.36000 -1.71	94.43	91.67	92.75	2,590,520
02 May 25	94.07000 +4.86	96.63	91.22	91.23	3,329,386
01 May 25	89.21000 +3.86	93.52	89.02	90.24	5,626,401
30 Apr 25	85.35000 -1.70	85.71	81.88	83.29	3,420,192
29 Apr 25	87.05000 -0.71	88.45	86.18	87.50	3,076,163
28 Apr 25	87.76000 -1.29	91.20	85.55	89.54	4,187,748
25 Apr 25	89.05000 -3.09	94.19	88.12	90.01	6,941,618
24 Apr 25	92.14000 +3.95	95.22	90.10	90.23	7,728,099
23 Apr 25	88.19000 +5.42	92.75	87.13	88.52	4,989,481
22 Apr 25	82.77000 +2.18	85.68	80.98	81.83	3,337,818
21 Apr 25	80.59000 -3.45	84.53	78.84	82.48	3,395,277
17 Apr 25	84.04000 +3.48	86.10	78.54	80.01	5,283,688
16 Apr 25	80.56000 -2.01	81.88	77.86	79.00	4,199,081
15 Apr 25	82.57000 +1.69	85.32	82.05	82.48	4,168,184
14 Apr 25	80.88000 +1.75	85.95	78.99	84.17	4,093,324
11 Apr 25	79.13000 +2.65	81.43	75.15	76.62	5,847,608
10 Apr 25	76.48000 -5.58	81.01	75.26	79.10	4,847,638
09 Apr 25	82.06000 +13.21	85.38	68.83	68.99	9,582,963
08 Apr 25	68.85000 -1.54	76.79	67.51	75.90	7,031,883
07 Apr 25	70.39000 +4.24	75.10	61.07	61.16	8,582,391
04 Apr 25	66.15000 -3.04	66.84	58.05	64.26	9,755,590
03 Apr 25	69.19000 -13.16	76.43	68.93	74.07	7,388,615
02 Apr 25	82.35000 +3.29	84.32	77.11	77.51	3,714,691
01 Apr 25	79.06000 +0.25	80.50	76.56	79.03	3,882,161
31 Mar 25	78.81000 -3.88	79.93	75.59	76.13	5,854,152
28 Mar 25	82.69000 -1.70	86.57	81.44	83.78	4,019,080
27 Mar 25	84.39000 -3.27	86.40	81.98	85.62	4,160,117
26 Mar 25	87.66000 -9.71	96.48	87.11	96.32	5,586,227
25 Mar 25	97.37000 -2.61	100.50	94.56	100.00	3,423,000
24 Mar 25	99.98000 +4.03	101.52	98.78	100.25	3,018,628
21 Mar 25	95.95000 +0.30	96.63	91.61	94.45	2,894,022
20 Mar 25	95.65000 +3.73	98.64	90.93	91.61	4,341,089
19 Mar 25	91.92000 +4.45	93.20	86.16	87.49	3,248,486
18 Mar 25	87.47000 -4.31	91.03	86.23	90.88	3,287,873
17 Mar 25	91.78000 +0.20	92.95	89.00	91.60	2,598,564
14 Mar 25	91.58000 +5.17	92.41	86.88	89.08	3,685,435
13 Mar 25	86.41000 -3.17	90.20	85.44	89.09	3,302,277
12 Mar 25	89.58000 +2.99	92.69	87.95	92.06	5,888,671
11 Mar 25	86.59000 +5.44	87.15	80.81	81.82	4,832,378
10 Mar 25	81.15000 -6.38	84.61	78.33	82.75	6,308,773
07 Mar 25	87.53000 +5.91	87.66	80.26	82.36	6,697,364
06 Mar 25	81.62000 -9.33	87.17	80.98	86.50	5,910,215
05 Mar 25	90.95000 +0.73	91.90	87.97	91.18	4,131,781
04 Mar 25	90.22000 -2.58	93.45	86.18	90.01	7,223,357
03 Mar 25	92.80000 -14.25	109.28	90.64	108.10	8,103,083
28 Feb 25	107.05000 -0.82	108.57	101.18	103.31	6,518,831
27 Feb 25	107.87000 -3.81	117.37	106.69	116.33	5,170,025
26 Feb 25	111.68000 +5.57	115.49	110.00	112.50	5,174,757
25 Feb 25	106.11000 -4.77	111.98	102.25	106.57	5,503,022
24 Feb 25	110.88000 -8.37	121.46	108.88	120.00	6,429,942
21 Feb 25	119.25000 -5.77	130.21	118.60	128.37	4,468,563
20 Feb 25	125.02000 -6.56	130.81	121.27	130.42	4,618,094
19 Feb 25	131.58000 -0.71	135.54	128.03	131.06	2,839,846
18 Feb 25	132.28999 +0.23	137.89	129.84	135.45	3,555,172
14 Feb 25	132.06000 +2.28	132.89	123.81	128.89	2,710,546
13 Feb 25	129.78000 +0.46	135.25	127.21	131.34	3,855,849
12 Feb 25	129.32001 +2.74	131.16	122.29	124.00	3,326,666
11 Feb 25	126.58000 -3.65	128.44	124.45	126.85	2,682,906
10 Feb 25	130.23000 +0.53	132.69	124.02	125.00	3,369,346
07 Feb 25	129.70000 -3.52	140.03	128.78	134.35	5,197,417
06 Feb 25	133.22000 -10.45	136.01	127.01	136.00	9,273,246
05 Feb 25	143.67000 +11.69	144.27	132.25	135.05	7,857,212
04 Feb 25	131.98000 +11.10	133.15	120.53	122.69	5,376,001
03 Feb 25	120.88000 -2.59	126.15	109.00	110.80	8,356,530
31 Jan 25	123.47000 +9.32	133.66	116.60	118.00	11,231,864
30 Jan 25	114.15000 +13.66	117.67	111.00	117.10	10,280,587
29 Jan 25	100.49000 +6.01	102.61	97.83	98.23	8,027,958
28 Jan 25	94.48000 +7.12	95.25	88.57	91.65	8,526,863
27 Jan 25	87.36000 -34.33	107.73	86.12	105.63	17,004,712
24 Jan 25	121.69000 -1.23	126.01	121.42	124.15	2,410,214
23 Jan 25	122.92000 -0.35	124.61	120.41	121.09	2,734,477
22 Jan 25	123.27000 +5.17	131.23	121.86	123.81	4,909,734
21 Jan 25	118.10000 +4.82	119.77	114.35	119.33	3,684,567
17 Jan 25	113.28000 +2.56	114.19	109.50	112.00	2,650,285
16 Jan 25	110.72000 +3.22	115.52	109.82	109.83	3,476,874
15 Jan 25	107.50000 +4.39	108.25	103.50	106.47	2,911,709
14 Jan 25	103.11000 +2.67	104.77	101.46	102.56	2,401,274
13 Jan 25	100.44000 -3.20	102.10	96.07	100.00	2,711,160
10 Jan 25	103.64000 +1.17	104.92	99.17	101.97	3,070,214
08 Jan 25	102.47000 +4.20	103.46	97.71	98.30	2,648,710
07 Jan 25	98.27000 -0.49	101.72	96.73	98.78	2,110,923
06 Jan 25	98.76000 +1.84	101.09	98.24	99.75	2,004,871
03 Jan 25	96.92000 +3.85	97.18	93.99	94.00	1,100,988
02 Jan 25	93.07000 +0.77	94.63	90.31	92.83	1,352,140
31 Dec 24	92.30000 -1.52	94.18	91.56	93.95	1,489,130
30 Dec 24	93.82000 -1.28	95.49	91.87	93.33	1,099,390
27 Dec 24	95.10000 -3.15	97.94	94.11	97.00	1,449,275
26 Dec 24	98.25000 +0.72	98.70	96.63	97.50	852,221
24 Dec 24	97.53000 +0.01	99.26	96.83	98.03	880,978
23 Dec 24	97.52000 +2.07	98.75	95.80	95.90	1,261,696
20 Dec 24	95.45000 +2.40	98.05	89.52	90.21	2,058,954
19 Dec 24	93.05000 +0.94	95.92	92.12	93.25	1,701,361
18 Dec 24	92.11000 -5.70	99.60	91.52	99.43	2,639,157
17 Dec 24	97.81000 -1.20	100.44	95.22	98.01	1,561,274
16 Dec 24	99.01000 -0.19	100.51	97.64	99.96	2,110,642
13 Dec 24	99.20000 +8.19	99.34	93.87	93.87	4,118,795
12 Dec 24	91.01000 +1.04	92.43	88.55	89.20	1,447,212
11 Dec 24	89.97000 +1.97	90.88	88.08	88.88	1,299,602
10 Dec 24	88.00000 -2.42	92.52	87.83	91.16	1,635,089
09 Dec 24	90.42000 -4.44	94.19	89.09	94.03	2,126,838
06 Dec 24	94.86000 +2.78	96.00	91.95	92.44	2,271,641
05 Dec 24	92.08000 +2.55	92.57	89.28	89.55	1,573,789
04 Dec 24	89.53000 +0.11	91.64	88.00	90.30	1,893,851
03 Dec 24	89.42000 +4.46	89.54	84.51	84.88	1,973,056
02 Dec 24	84.96000 -0.28	87.08	84.91	85.93	1,817,747
29 Nov 24	85.24000 +2.08	85.38	83.57	83.57	992,447
27 Nov 24	83.16000 -3.51	86.71	81.29	86.38	3,812,516
26 Nov 24	86.67000 +1.07	86.95	85.06	85.60	1,558,967
25 Nov 24	85.60000 -3.56	91.32	84.74	90.44	2,371,304
22 Nov 24	89.16000 -2.28	91.73	86.44	91.73	3,052,434
21 Nov 24	91.44000 +4.46	93.15	88.53	88.54	3,535,272
20 Nov 24	86.98000 +0.16	88.68	84.71	87.80	1,701,353
19 Nov 24	86.82000 +2.85	87.32	83.36	83.51	2,072,001
18 Nov 24	83.97000 +1.79	86.40	83.41	84.40	2,385,407
15 Nov 24	82.18000 +1.70	82.44	77.78	78.78	3,063,778
14 Nov 24	80.48000 -1.57	83.16	80.48	83.00	2,111,438
13 Nov 24	82.05000 -2.01	85.41	81.93	83.84	2,210,652
12 Nov 24	84.06000 -0.57	84.38	82.56	83.09	1,591,708
11 Nov 24	84.63000 -1.22	87.99	83.30	87.17	2,107,326
08 Nov 24	85.85000 +0.52	86.36	83.70	85.07	2,170,172
07 Nov 24	85.33000 +4.33	85.67	79.80	81.79	3,532,161
06 Nov 24	81.00000 +5.37	81.07	77.78	78.96	3,152,404
05 Nov 24	75.63000 +3.31	76.28	73.50	73.94	2,847,165
04 Nov 24	72.32000 +2.10	73.18	70.72	71.15	2,401,301
01 Nov 24	70.22000 +1.82	71.56	68.25	68.46	2,070,545
31 Oct 24	68.40000 -1.38	69.60	67.30	69.09	1,381,276
30 Oct 24	69.78000 -0.18	70.81	67.66	69.55	2,070,028
29 Oct 24	69.96000 -0.34	70.39	68.64	70.20	2,072,976
28 Oct 24	70.30000 +0.92	70.72	69.11	70.19	2,911,208
25 Oct 24	69.38000 +1.44	70.07	67.51	67.96	3,634,717
24 Oct 24	67.94000 +10.47	68.44	62.60	62.70	7,458,242
23 Oct 24	57.47000 +1.47	57.71	55.30	55.50	3,585,942
22 Oct 24	56.00000 -0.68	57.08	55.62	56.36	1,988,695
21 Oct 24	56.68000 -1.14	57.66	56.26	57.19	2,336,719
18 Oct 24	57.82000 -0.36	59.13	57.76	58.41	1,392,055
17 Oct 24	58.18000 -0.24	60.22	57.76	60.05	2,117,669
16 Oct 24	58.42000 -2.69	61.98	58.19	61.74	2,910,718
15 Oct 24	61.11000 -2.05	64.00	59.65	63.15	3,325,601
14 Oct 24	63.16000 +0.10	64.56	62.63	64.19	1,917,398
11 Oct 24	63.06000 +1.81	63.85	61.57	61.72	3,877,534
10 Oct 24	61.25000 +3.15	61.27	57.11	57.50	2,532,470
09 Oct 24	58.10000 +2.39	58.83	55.93	56.30	2,474,610
08 Oct 24	55.71000 +1.38	55.97	54.52	54.96	1,478,393
07 Oct 24	54.33000 +0.50	54.78	53.37	53.42	1,097,234
04 Oct 24	53.83000 +2.36	54.06	52.25	52.74	1,751,696
03 Oct 24	51.47000 +1.12	51.53	50.03	50.12	1,422,604
02 Oct 24	50.35000 +0.72	50.62	48.97	49.46	1,298,239
01 Oct 24	49.63000 -1.49	51.05	49.19	50.94	1,791,804
30 Sep 24	51.12000 +0.04	51.33	50.17	50.35	1,063,998
27 Sep 24	51.08000 -1.01	52.13	50.63	52.03	857,875
26 Sep 24	52.09000 +1.37	53.52	51.23	52.21	1,604,020
25 Sep 24	50.72000 +0.73	50.79	49.90	49.99	1,299,389
24 Sep 24	49.99000 +0.36	50.40	48.96	49.86	878,460
23 Sep 24	49.63000 +0.90	49.66	48.77	49.00	1,035,133
20 Sep 24	48.73000 -0.98	49.90	48.18	49.11	1,203,011
19 Sep 24	49.71000 +2.88	49.79	48.36	49.09	2,482,320
18 Sep 24	46.83000 -0.16	48.28	46.66	47.13	1,524,170
17 Sep 24	46.99000 +0.85	47.69	46.14	46.90	1,107,454
16 Sep 24	46.14000 +0.27	46.21	44.46	45.07	1,390,097
13 Sep 24	45.87000 +0.32	46.25	45.43	45.81	995,882
12 Sep 24	45.55000 +0.23	46.92	45.06	45.38	1,637,443
11 Sep 24	45.32000 +1.83	45.35	42.76	43.64	2,661,097
10 Sep 24	43.49000 +0.92	43.57	41.74	42.54	1,707,484
09 Sep 24	42.57000 +1.54	44.09	42.19	42.36	3,197,295
06 Sep 24	41.03000 -4.87	45.65	40.65	45.43	5,449,931
05 Sep 24	45.90000 -0.75	47.03	45.40	45.89	1,626,038
04 Sep 24	46.65000 +0.20	46.76	45.01	45.62	2,193,544
03 Sep 24	46.45000 -4.47	50.13	46.34	50.00	1,484,279
30 Aug 24	50.92000 +0.35	51.25	49.58	51.10	1,467,239
29 Aug 24	50.57000 +0.57	52.16	50.13	50.21	2,182,331
28 Aug 24	50.00000 -0.33	50.27	48.54	50.01	2,193,292
27 Aug 24	50.33000 -0.67	51.53	50.02	50.42	1,721,977
26 Aug 24	51.00000 -2.14	53.01	50.93	53.00	1,215,770
23 Aug 24	53.14000 +0.49	54.58	52.97	53.36	1,392,114
22 Aug 24	52.65000 -1.02	54.07	52.62	53.96	1,213,629
21 Aug 24	53.67000 -0.36	54.12	53.35	54.05	1,453,761
20 Aug 24	54.03000 -0.13	55.34	54.00	54.50	1,562,114
19 Aug 24	54.16000 -0.62	54.83	53.25	54.42	1,665,406
16 Aug 24	54.78000 -1.22	55.69	54.30	55.55	1,240,198
15 Aug 24	56.00000 +3.73	56.61	53.18	53.30	2,210,959
14 Aug 24	52.27000 +1.08	52.36	50.85	52.15	1,273,217
13 Aug 24	51.19000 +2.01	51.63	49.83	49.88	1,977,880
12 Aug 24	49.18000 +1.40	49.79	47.88	48.00	2,022,278
09 Aug 24	47.78000 +1.54	47.79	46.10	46.25	1,338,110
08 Aug 24	46.24000 +1.76	46.51	44.11	45.52	2,564,333
07 Aug 24	44.48000 -2.60	48.53	44.11	48.19	4,130,245
06 Aug 24	47.08000 +0.20	47.75	45.42	47.15	1,727,284
05 Aug 24	46.88000 +0.59	48.30	40.25	41.10	3,458,793
02 Aug 24	46.29000 -4.10	47.70	45.52	47.51	4,381,615
01 Aug 24	50.39000 -2.05	54.12	49.63	51.58	2,784,983
31 Jul 24	52.44000 +3.56	53.20	51.72	51.81	3,178,187
30 Jul 24	48.88000 -1.12	51.31	48.34	50.37	3,098,220
29 Jul 24	50.00000 -2.67	53.41	49.88	53.03	3,390,106
26 Jul 24	52.67000 +1.60	54.50	52.44	53.72	3,035,319
25 Jul 24	51.07000 -2.32	55.88	50.33	55.80	6,269,208
24 Jul 24	53.39000 -4.49	56.68	53.06	56.29	3,996,797
23 Jul 24	57.88000 +0.98	58.70	56.63	56.78	1,462,465
22 Jul 24	56.90000 +0.40	58.00	55.93	57.38	1,721,059
19 Jul 24	56.50000 +0.18	57.74	55.92	56.15	1,300,731
18 Jul 24	56.32000 -0.52	58.07	54.49	58.00	2,868,371
17 Jul 24	56.84000 -6.43	61.50	56.23	61.15	4,480,509
16 Jul 24	63.27000 +2.04	63.49	61.29	61.81	2,348,238
15 Jul 24	61.23000 +1.83	62.17	59.75	59.95	2,030,111
12 Jul 24	59.40000 -0.08	60.71	58.44	59.40	1,195,592
11 Jul 24	59.48000 -1.99	61.94	58.04	61.80	1,946,573
10 Jul 24	61.47000 +2.21	62.09	59.10	59.62	1,699,777
09 Jul 24	59.26000 +0.09	60.65	59.12	59.60	1,113,056
08 Jul 24	59.17000 +1.55	60.55	57.79	58.00	1,324,093
05 Jul 24	57.62000 -0.91	59.29	57.52	58.76	1,046,764
03 Jul 24	58.53000 -0.14	59.77	58.44	59.11	1,014,600
02 Jul 24	58.67000 +0.88	58.86	56.95	56.95	1,106,707
01 Jul 24	57.79000 +0.46	58.23	55.65	58.00	1,213,197
28 Jun 24	57.33000 +0.13	58.37	56.48	57.35	1,181,379
27 Jun 24	57.20000 +1.90	57.25	54.86	55.52	1,502,469
26 Jun 24	55.30000 -0.51	56.83	55.07	55.55	1,434,828
25 Jun 24	55.81000 +2.43	55.84	54.00	54.20	1,476,402
24 Jun 24	53.38000 -2.53	55.49	53.33	55.36	1,442,147
21 Jun 24	55.91000 +0.11	55.96	53.22	54.74	1,896,149
20 Jun 24	55.80000 -3.29	60.15	55.80	59.16	3,012,236
18 Jun 24	59.09000 +2.07	60.13	57.07	57.20	2,233,396
17 Jun 24	57.02000 +1.31	57.47	55.15	56.91	2,035,732
14 Jun 24	55.71000 -1.06	56.58	54.60	56.57	1,346,426
13 Jun 24	56.77000 +1.88	56.90	55.23	55.86	1,786,715
12 Jun 24	54.89000 +1.66	55.34	53.89	54.06	1,907,017
11 Jun 24	53.23000 -1.31	54.37	52.92	54.00	1,180,408
10 Jun 24	54.54000 +2.29	54.84	51.88	51.88	1,481,502
07 Jun 24	52.25000 -0.24	52.47	50.89	52.08	2,255,284
06 Jun 24	52.49000 -3.88	56.43	52.48	56.37	2,109,074
05 Jun 24	56.37000 +3.66	56.47	53.06	53.86	2,479,888
04 Jun 24	52.71000 -2.86	54.84	51.89	54.74	2,375,490
03 Jun 24	55.57000 -0.35	57.12	54.65	56.85	1,411,874
31 May 24	55.92000 -1.48	57.49	53.58	57.33	3,632,728
30 May 24	57.40000 -1.83	59.23	56.84	59.20	1,759,505
29 May 24	59.23000 -0.18	59.70	57.68	59.02	1,371,618
28 May 24	59.41000 +0.61	61.06	58.74	60.90	2,484,721
24 May 24	58.80000 +3.43	58.99	55.40	55.80	2,505,450
23 May 24	55.37000 +1.49	57.13	54.95	55.78	3,289,744
22 May 24	53.88000 +1.24	54.28	52.79	52.79	2,939,977
21 May 24	52.64000 -0.03	52.83	51.92	52.32	911,171
20 May 24	52.67000 +1.09	52.89	51.71	51.85	1,375,964
17 May 24	51.58000 -0.84	52.80	51.41	52.80	1,161,212
16 May 24	52.42000 +0.36	53.01	51.31	51.92	3,073,631
15 May 24	52.06000 +4.06	52.46	49.44	50.63	4,866,351
14 May 24	48.00000 +1.22	48.35	46.52	46.52	1,965,586
13 May 24	46.78000 -1.73	49.12	46.72	49.03	1,146,860
10 May 24	48.51000 +0.23	49.40	48.31	49.08	981,559
09 May 24	48.28000 -1.05	49.48	47.97	49.48	1,084,830
08 May 24	49.33000 +1.46	49.60	47.46	47.52	2,128,146
07 May 24	47.87000 +0.97	47.97	46.86	47.00	1,859,831
06 May 24	46.90000 +2.04	47.16	45.57	45.97	2,840,288
03 May 24	44.86000 +0.86	45.37	44.14	44.76	2,483,102
02 May 24	44.00000 +0.57	44.21	41.87	44.01	2,983,520
01 May 24	43.43000 +0.10	44.30	41.81	42.76	2,934,775
30 Apr 24	43.33000 -0.69	44.55	43.11	43.88	1,895,111
29 Apr 24	44.02000 +0.56	44.19	42.19	43.65	1,707,349
26 Apr 24	43.46000 +0.21	43.61	41.71	43.01	3,185,039
25 Apr 24	43.25000 -0.85	46.10	41.81	44.29	4,324,295
24 Apr 24	44.10000 +0.34	45.90	43.36	44.89	2,543,447
23 Apr 24	43.76000 +0.78	44.99	43.55	43.88	2,776,300
22 Apr 24	42.98000 +2.25	43.26	41.21	41.79	2,382,789
19 Apr 24	40.73000 -3.08	43.78	40.32	42.87	4,491,023
18 Apr 24	43.81000 -0.81	45.31	43.40	44.62	1,687,427
17 Apr 24	44.62000 -1.09	46.62	44.36	45.76	1,465,744
16 Apr 24	45.71000 +1.36	45.83	43.28	43.90	1,421,462
15 Apr 24	44.35000 -0.39	45.92	44.18	45.30	1,447,159
12 Apr 24	44.74000 -1.28	45.68	44.33	45.00	1,651,843
11 Apr 24	46.02000 -0.04	46.44	45.34	46.32	1,358,535
10 Apr 24	46.06000 -0.99	47.12	45.18	45.75	1,514,407
09 Apr 24	47.05000 -2.38	49.43	46.05	49.40	2,785,295
08 Apr 24	49.43000 +0.04	50.51	48.55	50.25	1,495,029
05 Apr 24	49.39000 +1.32	49.61	48.13	48.57	1,824,381
04 Apr 24	48.07000 -1.19	51.12	47.86	50.20	2,863,715
03 Apr 24	49.26000 +2.36	49.31	46.41	46.42	2,743,193
02 Apr 24	46.90000 +1.00	47.01	43.94	44.56	2,508,175
01 Apr 24	45.90000 +0.96	46.13	45.06	45.09	955,338
28 Mar 24	44.94000 -0.62	45.69	44.70	45.25	1,020,235
27 Mar 24	45.56000 -0.81	47.14	44.51	46.77	1,441,274
26 Mar 24	46.37000 +0.03	47.35	46.23	46.71	1,310,811
25 Mar 24	46.34000 -0.69	47.43	46.29	46.68	1,082,565
22 Mar 24	47.03000 -0.02	47.07	45.83	46.48	1,087,086
21 Mar 24	47.05000 +3.00	47.26	44.86	45.25	2,551,395
20 Mar 24	44.05000 +1.03	44.22	42.60	43.07	2,531,583
19 Mar 24	43.02000 -1.67	43.78	41.50	43.78	3,003,054
18 Mar 24	44.69000 +0.72	45.88	44.56	44.63	1,860,329
15 Mar 24	43.97000 -0.45	44.46	43.12	43.62	2,372,787
14 Mar 24	44.42000 -0.61	45.06	43.60	44.84	1,257,998
13 Mar 24	45.03000 -0.17	45.51	44.04	44.70	1,859,144
12 Mar 24	45.20000 +1.54	45.35	44.27	44.30	2,167,831
11 Mar 24	43.66000 -2.44	45.48	42.10	45.02	4,222,809
08 Mar 24	46.10000 -1.27	49.35	46.00	47.87	2,641,587
07 Mar 24	47.37000 +0.17	48.44	47.33	47.57	1,909,065
06 Mar 24	47.20000 +1.42	48.13	46.40	46.77	1,812,373
05 Mar 24	45.78000 -1.37	47.15	45.24	46.50	2,361,307
04 Mar 24	47.15000 +1.85	47.60	45.32	45.33	3,186,237
01 Mar 24	45.30000 +2.77	46.34	43.18	43.27	3,644,752
29 Feb 24	42.53000 +1.38	42.87	41.76	41.96	1,347,070
28 Feb 24	41.15000 -0.61	41.65	40.97	41.19	1,115,542
27 Feb 24	41.76000 +0.00	42.45	41.09	41.81	1,199,316
26 Feb 24	41.76000 +1.33	41.98	40.69	41.06	1,824,380
23 Feb 24	40.43000 -1.34	41.86	40.02	41.70	2,122,195
22 Feb 24	41.77000 +4.57	41.80	38.80	39.26	4,416,917
21 Feb 24	37.20000 -0.26	37.37	36.11	36.76	1,646,040
20 Feb 24	37.46000 -2.07	39.30	37.11	39.01	2,660,254
16 Feb 24	39.53000 -0.34	40.22	38.93	40.00	1,834,745
15 Feb 24	39.87000 +0.75	40.00	38.55	39.33	2,609,229
14 Feb 24	39.12000 +1.62	39.30	37.73	38.29	1,558,705
13 Feb 24	37.50000 -0.74	37.67	36.00	36.42	2,183,815
12 Feb 24	38.24000 -0.42	39.11	38.17	38.95	2,347,889
09 Feb 24	38.66000 +1.12	38.71	37.28	38.00	2,141,903
08 Feb 24	37.54000 +1.18	37.89	36.39	36.58	1,862,402
07 Feb 24	36.36000 +0.10	37.10	36.11	36.26	1,965,231
06 Feb 24	36.26000 -0.67	37.51	35.56	37.04	2,716,845
05 Feb 24	36.93000 +0.86	37.27	36.00	36.07	2,926,252
02 Feb 24	36.07000 -0.05	36.43	35.37	36.10	3,711,597
01 Feb 24	36.12000 +1.76	36.34	34.51	34.70	4,254,261
31 Jan 24	34.36000 +1.27	35.23	32.80	32.93	4,462,170
30 Jan 24	33.09000 +0.54	34.72	32.55	34.49	4,804,378
29 Jan 24	32.55000 +0.56	32.61	31.82	32.10	2,497,619
26 Jan 24	31.99000 +0.27	32.43	31.50	31.60	2,744,814
25 Jan 24	31.72000 +1.06	32.30	30.84	30.99	2,078,698
24 Jan 24	30.66000 +0.08	31.51	30.55	31.20	1,570,091
23 Jan 24	30.58000 -1.06	31.92	30.40	31.79	1,972,890
22 Jan 24	31.64000 +0.74	32.54	31.14	31.83	2,646,277
19 Jan 24	30.90000 +2.31	31.25	28.69	28.91	3,627,195
18 Jan 24	28.59000 +1.00	28.72	27.88	28.13	1,489,099
17 Jan 24	27.59000 -0.92	28.16	26.62	28.00	2,971,489
16 Jan 24	28.51000 -0.22	28.77	28.02	28.50	1,099,244
12 Jan 24	28.73000 +0.02	29.22	28.51	28.71	799,234
11 Jan 24	28.71000 -0.81	29.89	28.15	29.52	1,500,637
10 Jan 24	29.52000 +0.77	29.73	28.86	28.95	1,994,102
09 Jan 24	28.75000 -0.08	28.95	27.94	28.50	1,476,727
08 Jan 24	28.83000 +0.92	28.94	27.84	28.01	1,372,498
05 Jan 24	27.91000 -0.01	28.32	27.85	27.92	950,206
04 Jan 24	27.92000 -0.25	28.41	27.86	28.01	1,074,243
03 Jan 24	28.17000 -0.10	28.54	27.64	27.96	1,351,089
02 Jan 24	28.27000 -1.01	28.95	27.87	28.64	1,465,725
29 Dec 23	29.28000 -0.31	29.89	29.03	29.48	722,775
28 Dec 23	29.59000 +0.10	29.74	29.23	29.54	1,244,861
27 Dec 23	29.49000 -0.46	30.36	29.44	30.15	1,586,837
26 Dec 23	29.95000 +0.13	30.34	29.86	30.11	1,076,230
22 Dec 23	29.82000 +0.14	30.02	29.57	29.80	561,058
21 Dec 23	29.68000 +1.00	29.75	29.07	29.16	826,472
20 Dec 23	28.68000 -0.70	29.69	28.56	29.11	958,029
19 Dec 23	29.38000 -0.03	29.79	29.28	29.75	978,666
18 Dec 23	29.41000 -0.07	29.81	29.03	29.63	1,187,752
15 Dec 23	29.48000 +0.45	29.54	28.44	28.95	1,718,490
14 Dec 23	29.03000 +0.88	29.09	27.73	28.51	1,928,012
13 Dec 23	28.15000 +0.67	28.72	27.11	27.14	3,023,336
12 Dec 23	27.48000 -0.22	27.85	27.12	27.75	1,350,821
11 Dec 23	27.70000 +0.51	28.12	26.90	27.20	2,169,772
08 Dec 23	27.19000 +0.54	27.42	26.45	26.50	1,286,692
07 Dec 23	26.65000 +0.78	27.44	26.00	26.00	2,238,294
06 Dec 23	25.87000 -1.25	27.58	25.83	27.51	1,905,392
05 Dec 23	27.12000 +0.26	27.25	26.41	26.57	1,595,122
04 Dec 23	26.86000 -0.27	27.04	26.30	26.84	1,202,223
01 Dec 23	27.13000 +0.17	27.62	26.15	26.77	3,061,764
30 Nov 23	26.96000 -0.32	27.75	26.69	27.75	1,748,414
29 Nov 23	27.28000 +0.29	28.30	25.89	26.22	3,082,149
28 Nov 23	26.99000 -0.06	27.56	26.77	27.00	1,293,808
27 Nov 23	27.05000 -0.07	27.33	26.56	27.02	1,302,815
24 Nov 23	27.12000 +0.51	27.28	26.69	26.90	410,975
22 Nov 23	26.61000 -0.21	27.42	26.37	26.95	1,182,492
21 Nov 23	26.82000 -1.31	27.98	26.44	27.98	1,912,883
20 Nov 23	28.13000 +0.08	28.39	27.54	28.24	1,369,588
17 Nov 23	28.05000 +0.55	28.38	27.59	27.68	2,192,027
16 Nov 23	27.50000 +0.28	27.55	27.01	27.12	1,260,030
15 Nov 23	27.22000 +0.34	27.99	26.64	27.00	3,026,932
14 Nov 23	26.88000 +1.26	26.90	26.29	26.48	1,686,307
13 Nov 23	25.62000 +0.14	26.00	25.21	25.51	1,003,298
10 Nov 23	25.48000 +1.03	25.53	24.63	24.64	1,276,438
09 Nov 23	24.45000 -0.51	25.27	24.37	25.09	992,859
08 Nov 23	24.96000 +0.16	25.29	24.64	24.70	1,265,528
07 Nov 23	24.80000 -0.02	25.13	24.37	24.76	1,033,091
06 Nov 23	24.82000 -0.84	26.07	24.80	25.71	2,031,819
03 Nov 23	25.66000 +0.83	25.70	25.01	25.05	1,360,746
02 Nov 23	24.83000 +0.69	25.14	24.56	24.63	1,891,016
01 Nov 23	24.14000 +0.79	24.15	23.40	23.46	1,556,921
31 Oct 23	23.35000 +1.10	23.52	22.11	22.33	2,238,362
30 Oct 23	22.25000 -0.13	23.00	21.89	22.82	2,694,529
27 Oct 23	22.38000 -0.30	23.30	21.91	22.93	3,017,976
26 Oct 23	22.68000 -2.63	24.30	20.87	24.26	7,653,051
25 Oct 23	25.31000 -0.70	26.19	25.11	26.15	3,629,767
24 Oct 23	26.01000 +0.30	26.45	25.58	25.89	2,629,271
23 Oct 23	25.71000 -0.10	26.21	24.68	25.74	2,369,458
20 Oct 23	25.81000 -0.24	26.17	25.37	25.97	1,722,986
19 Oct 23	26.05000 -0.14	26.69	25.72	26.59	1,383,756
18 Oct 23	26.19000 -1.08	27.33	26.11	27.00	1,158,396
17 Oct 23	27.27000 +0.45	27.28	26.33	26.78	1,582,657
16 Oct 23	26.82000 +0.91	27.58	26.44	27.30	2,726,904
13 Oct 23	25.91000 -0.79	26.80	25.83	26.75	1,315,775
12 Oct 23	26.70000 +0.20	27.17	26.22	26.54	1,603,041
11 Oct 23	26.50000 +0.45	26.99	26.16	26.16	1,691,732
10 Oct 23	26.05000 -0.65	26.84	25.92	26.72	1,720,685
09 Oct 23	26.70000 +0.28	26.90	26.14	26.21	1,866,573
06 Oct 23	26.42000 +0.63	26.60	25.42	25.59	3,107,129
05 Oct 23	25.79000 +1.37	25.85	24.50	24.72	3,082,626
04 Oct 23	24.42000 +0.72	24.85	23.71	23.77	2,770,470
03 Oct 23	23.70000 -0.67	24.41	23.49	24.10	1,902,758
02 Oct 23	24.37000 -0.15	24.74	24.27	24.50	1,694,835
29 Sep 23	24.52000 +0.10	25.26	24.34	24.66	2,531,378
28 Sep 23	24.42000 +1.15	24.43	23.36	23.36	1,993,170
27 Sep 23	23.27000 +0.70	23.50	22.78	22.78	1,222,595
26 Sep 23	22.57000 -0.46	22.92	22.23	22.82	1,242,217
25 Sep 23	23.03000 +0.48	23.15	22.36	22.36	987,736
22 Sep 23	22.55000 +0.25	22.88	22.49	22.49	940,425
21 Sep 23	22.30000 -0.18	22.56	21.73	22.19	1,396,013
20 Sep 23	22.48000 -0.20	23.13	22.44	22.77	999,691
19 Sep 23	22.68000 -0.07	22.94	22.32	22.76	1,588,262
18 Sep 23	22.75000 -0.04	23.03	22.68	22.87	1,174,062
15 Sep 23	22.79000 -0.70	23.51	22.63	23.38	1,045,151
14 Sep 23	23.49000 +0.11	23.77	23.05	23.55	1,485,904
13 Sep 23	23.38000 -0.77	24.29	23.29	24.15	1,601,972
12 Sep 23	24.15000 +0.05	24.46	23.92	24.08	2,033,838
11 Sep 23	24.10000 +0.74	24.29	23.64	23.70	1,818,811
08 Sep 23	23.36000 +0.09	23.46	23.13	23.30	1,463,184
07 Sep 23	23.27000 -0.12	23.48	23.07	23.22	1,411,195
06 Sep 23	23.39000 -0.17	23.65	23.17	23.41	1,248,464
05 Sep 23	23.56000 +0.05	23.56	22.73	23.50	1,479,151
01 Sep 23	23.51000 +0.20	23.89	23.22	23.50	1,502,584
31 Aug 23	23.31000 +0.78	23.43	22.50	22.55	1,892,700
30 Aug 23	22.53000 -0.41	23.03	22.41	22.92	1,442,726
29 Aug 23	22.94000 +0.20	23.34	22.35	22.67	2,015,012
28 Aug 23	22.74000 +0.93	22.90	21.92	21.93	1,813,555
25 Aug 23	21.81000 -0.31	22.19	21.40	22.01	1,444,244
24 Aug 23	22.12000 +0.01	23.19	21.89	22.52	4,179,320
23 Aug 23	22.11000 +0.66	22.44	21.24	21.50	2,718,459
22 Aug 23	21.45000 +0.77	21.51	20.76	20.79	3,225,689
21 Aug 23	20.68000 +0.15	21.02	20.55	20.55	1,062,038
18 Aug 23	20.53000 -0.30	20.62	20.22	20.46	1,595,298
17 Aug 23	20.83000 -0.25	21.79	20.57	21.39	1,839,527
16 Aug 23	21.08000 +0.08	21.34	21.04	21.06	1,175,685
15 Aug 23	21.00000 -0.39	21.41	20.63	21.39	1,620,558
14 Aug 23	21.39000 +0.50	21.63	20.77	20.83	2,124,781
11 Aug 23	20.89000 +0.06	21.02	20.71	20.72	879,815
10 Aug 23	20.83000 +0.07	21.23	20.70	21.00	1,484,391
09 Aug 23	20.76000 -0.38	21.25	20.40	21.25	1,319,358
08 Aug 23	21.14000 -0.40	21.27	20.65	21.22	1,902,526
07 Aug 23	21.54000 +0.19	21.68	21.42	21.47	1,366,697
04 Aug 23	21.35000 +0.30	21.93	21.11	21.11	2,154,322
03 Aug 23	21.05000 +0.17	21.27	20.56	20.75	1,762,721
02 Aug 23	20.88000 -0.50	21.15	20.30	20.32	4,432,432
01 Aug 23	21.38000 -0.60	22.68	21.19	21.82	3,206,808
31 Jul 23	21.98000 +1.26	22.01	20.92	20.98	3,794,603
28 Jul 23	20.72000 +2.71	21.41	19.32	19.41	6,286,524
27 Jul 23	18.01000 +1.55	20.66	17.73	20.51	5,220,248
26 Jul 23	16.46000 -0.06	16.58	16.28	16.35	782,855
25 Jul 23	16.52000 +0.28	16.56	16.25	16.27	692,113
24 Jul 23	16.24000 +0.18	16.31	15.98	16.04	529,202
21 Jul 23	16.06000 +0.01	16.22	16.01	16.22	339,174
20 Jul 23	16.05000 -0.38	16.45	15.89	16.32	466,724
19 Jul 23	16.43000 +0.10	16.60	16.29	16.39	546,478
18 Jul 23	16.33000 +0.08	16.37	15.98	16.20	597,160
17 Jul 23	16.25000 +0.41	16.36	15.84	15.88	756,590
14 Jul 23	15.84000 -0.62	16.61	15.61	16.51	994,605
13 Jul 23	16.46000 +0.47	16.56	16.05	16.11	1,097,805
12 Jul 23	15.99000 +0.14	16.25	15.97	16.01	1,205,201
11 Jul 23	15.85000 +0.48	15.86	15.45	15.47	1,226,582
10 Jul 23	15.37000 +0.38	15.38	14.92	15.05	926,257
07 Jul 23	14.99000 +0.45	15.13	14.59	14.64	993,500
06 Jul 23	14.54000 -0.30	14.79	14.37	14.69	635,052
05 Jul 23	14.84000 +0.27	14.85	14.39	14.46	713,815
03 Jul 23	14.57000 +0.07	14.64	14.43	14.50	195,685
30 Jun 23	14.50000 +0.13	14.56	14.44	14.52	636,516
29 Jun 23	14.37000 +0.11	14.48	14.31	14.34	348,468
28 Jun 23	14.26000 +0.00	14.40	14.12	14.14	528,245
27 Jun 23	14.26000 +0.12	14.29	13.51	14.10	1,358,030
26 Jun 23	14.14000 -0.10	14.43	14.14	14.26	502,464
23 Jun 23	14.24000 -0.40	14.49	14.16	14.39	566,552
22 Jun 23	14.64000 -0.09	14.91	14.63	14.77	684,554
21 Jun 23	14.73000 -0.05	14.83	14.35	14.70	801,868
20 Jun 23	14.78000 +0.54	14.97	14.24	14.30	1,205,209
16 Jun 23	14.24000 +0.38	14.28	13.82	14.00	1,193,315
15 Jun 23	13.86000 +0.28	13.86	13.51	13.58	1,707,541
14 Jun 23	13.58000 +0.03	13.72	13.46	13.53	685,366
13 Jun 23	13.55000 +0.09	13.76	13.52	13.64	866,476
12 Jun 23	13.46000 +0.43	13.56	13.02	13.08	1,145,760
09 Jun 23	13.03000 +0.17	13.19	12.86	12.88	1,552,294
08 Jun 23	12.86000 -0.01	12.97	12.78	12.93	1,070,488
07 Jun 23	12.87000 +0.31	12.90	12.64	12.73	1,346,894
06 Jun 23	12.56000 -0.47	12.72	12.22	12.23	4,125,093
05 Jun 23	13.03000 -0.09	13.13	12.86	13.13	312,600
02 Jun 23	13.12000 +0.27	13.23	12.91	13.01	484,963
01 Jun 23	12.85000 +0.12	12.98	12.54	12.73	660,232
31 May 23	12.73000 -0.18	12.87	12.61	12.85	610,101
30 May 23	12.91000 +0.06	13.18	12.76	13.01	845,279
26 May 23	12.85000 +1.22	12.97	11.72	11.72	1,122,713
25 May 23	11.63000 +0.43	11.66	11.23	11.23	512,846
24 May 23	11.20000 -0.18	11.34	11.13	11.27	350,236
23 May 23	11.38000 -0.04	11.58	11.31	11.35	452,222
22 May 23	11.42000 +0.00	11.53	11.32	11.45	152,617
19 May 23	11.42000 +0.02	11.52	11.38	11.52	249,436
18 May 23	11.40000 +0.15	11.43	11.24	11.29	228,473
17 May 23	11.25000 +0.10	11.34	11.14	11.23	332,183
16 May 23	11.15000 +0.10	11.31	10.96	10.96	274,341
15 May 23	11.05000 +0.14	11.08	10.85	10.97	361,018
12 May 23	10.91000 -0.03	11.10	10.77	10.98	474,455
11 May 23	10.94000 +0.01	10.99	10.79	10.87	275,830
10 May 23	10.93000 +0.02	11.05	10.87	11.03	594,514
09 May 23	10.91000 -0.23	11.02	10.81	11.01	580,769
08 May 23	11.14000 +0.12	11.24	10.97	11.10	321,797
05 May 23	11.02000 +0.39	11.10	10.75	10.75	513,150
04 May 23	10.63000 -0.14	10.87	10.63	10.72	522,984
03 May 23	10.77000 +0.11	10.97	10.70	10.70	573,186
02 May 23	10.66000 -0.04	10.70	10.50	10.62	1,009,043
01 May 23	10.70000 -0.16	10.96	10.66	10.80	965,884
28 Apr 23	10.86000 -0.39	11.19	10.75	11.19	848,625
27 Apr 23	11.25000 -0.51	12.10	11.22	11.96	938,196
26 Apr 23	11.76000 +0.41	11.85	11.26	11.30	885,850
25 Apr 23	11.35000 -0.42	11.67	11.33	11.62	537,716
24 Apr 23	11.77000 -0.12	12.01	11.73	11.93	532,788
21 Apr 23	11.89000 -0.10	11.99	11.78	11.98	482,067
20 Apr 23	11.99000 -0.16	12.15	11.91	12.09	590,644
19 Apr 23	12.15000 -0.25	12.32	12.11	12.26	453,575
18 Apr 23	12.40000 -0.14	12.65	12.35	12.53	244,050
17 Apr 23	12.54000 +0.04	12.58	12.44	12.49	241,894
14 Apr 23	12.50000 -0.04	12.74	12.40	12.51	226,630
13 Apr 23	12.54000 +0.07	12.63	12.36	12.47	658,300
12 Apr 23	12.47000 +0.16	12.64	12.37	12.44	472,074
11 Apr 23	12.31000 +0.06	12.42	12.22	12.32	529,422
10 Apr 23	12.25000 +0.30	12.27	11.94	12.01	1,236,761
06 Apr 23	11.95000 -0.20	12.20	11.92	11.97	772,265
05 Apr 23	12.15000 -0.23	12.43	11.97	12.36	378,425
04 Apr 23	12.38000 -0.26	12.61	12.19	12.60	484,429
03 Apr 23	12.64000 -0.26	13.01	12.58	12.84	530,441
31 Mar 23	12.90000 +0.26	12.93	12.69	12.71	423,286
30 Mar 23	12.64000 +0.06	12.86	12.64	12.70	314,223
29 Mar 23	12.58000 +0.23	12.65	12.42	12.50	793,886
28 Mar 23	12.35000 -0.19	12.50	12.23	12.50	315,786
27 Mar 23	12.54000 +0.17	12.66	12.41	12.51	324,985
24 Mar 23	12.37000 -0.07	12.39	12.23	12.34	215,229
23 Mar 23	12.44000 +0.13	12.69	12.37	12.44	328,355
22 Mar 23	12.31000 -0.10	12.57	12.31	12.40	259,419
21 Mar 23	12.41000 +0.17	12.63	12.32	12.40	212,012
20 Mar 23	12.24000 +0.24	12.30	12.02	12.05	232,570
17 Mar 23	12.00000 +0.10	12.09	11.81	11.84	372,644
16 Mar 23	11.90000 +0.03	12.00	11.53	11.73	614,828
15 Mar 23	11.87000 -0.50	12.09	11.74	12.08	700,764
14 Mar 23	12.37000 -0.01	12.85	12.23	12.61	894,215
13 Mar 23	12.38000 -0.13	12.78	12.21	12.27	648,288
10 Mar 23	12.51000 -0.32	12.85	12.40	12.78	575,350
09 Mar 23	12.83000 -0.32	13.23	12.81	13.13	254,760
08 Mar 23	13.15000 +0.15	13.23	13.02	13.06	712,711
07 Mar 23	13.00000 -0.09	13.11	12.82	13.11	291,315
06 Mar 23	13.09000 -0.11	13.29	13.05	13.15	303,249
03 Mar 23	13.20000 +0.18	13.31	13.07	13.13	260,265
02 Mar 23	13.02000 +0.01	13.14	12.78	12.85	352,264
01 Mar 23	13.01000 +0.06	13.19	12.93	12.95	281,092
28 Feb 23	12.95000 -0.10	13.04	12.85	13.04	592,421
27 Feb 23	13.05000 -0.07	13.28	13.04	13.25	274,031
24 Feb 23	13.12000 +0.01	13.13	12.83	12.91	365,328
23 Feb 23	13.11000 +0.10	13.22	12.90	13.10	331,488
22 Feb 23	13.01000 +0.06	13.08	12.81	12.97	944,877
21 Feb 23	12.95000 -0.22	13.20	12.91	13.10	543,825
17 Feb 23	13.17000 -0.28	13.47	13.11	13.44	470,646
16 Feb 23	13.45000 -0.21	13.65	13.41	13.46	321,442
15 Feb 23	13.66000 -0.04	13.81	13.56	13.58	422,156
14 Feb 23	13.70000 +0.10	13.78	13.42	13.56	747,636
13 Feb 23	13.60000 +0.21	13.74	13.33	13.38	505,909
10 Feb 23	13.39000 +0.14	13.48	13.17	13.17	316,827
09 Feb 23	13.25000 -0.10	13.57	13.23	13.49	300,050
08 Feb 23	13.35000 -0.03	13.48	13.25	13.28	243,577
07 Feb 23	13.38000 -0.15	13.59	13.25	13.54	398,467
06 Feb 23	13.53000 -0.15	13.60	13.40	13.50	470,877
03 Feb 23	13.68000 -0.02	13.90	13.44	13.52	542,763
02 Feb 23	13.70000 +0.23	13.97	13.53	13.53	952,636
01 Feb 23	13.47000 +0.14	13.56	13.09	13.12	482,108
31 Jan 23	13.33000 +0.59	13.34	12.67	12.79	547,599
30 Jan 23	12.74000 -0.46	13.05	12.72	13.02	670,416
27 Jan 23	13.20000 +0.07	13.47	13.08	13.20	554,165
26 Jan 23	13.13000 -0.02	14.28	13.02	13.63	998,839
25 Jan 23	13.15000 -0.05	13.22	12.97	13.04	670,692
24 Jan 23	13.20000 +0.02	13.35	13.09	13.27	373,464
23 Jan 23	13.18000 +0.20	13.26	13.00	13.01	328,760
20 Jan 23	12.98000 +0.24	13.02	12.70	12.79	244,714
19 Jan 23	12.74000 -0.05	12.85	12.52	12.63	581,551
18 Jan 23	12.79000 -0.26	13.21	12.78	13.10	562,281
17 Jan 23	13.05000 +0.05	13.18	12.87	13.10	587,083
13 Jan 23	13.00000 +0.31	13.03	12.55	12.62	502,523
12 Jan 23	12.69000 +0.26	12.80	12.38	12.49	364,762
11 Jan 23	12.43000 +0.37	12.48	12.07	12.10	516,407
10 Jan 23	12.06000 +0.32	12.08	11.70	11.75	583,548
09 Jan 23	11.74000 +0.36	11.82	11.47	11.48	297,863
06 Jan 23	11.38000 +0.39	11.45	11.05	11.09	269,440
05 Jan 23	10.99000 -0.32	11.29	10.99	11.20	418,552
04 Jan 23	11.31000 -0.04	11.75	11.27	11.48	308,410
03 Jan 23	11.35000 +0.08	11.52	11.28	11.32	374,733
30 Dec 22	11.27000 +0.14	11.31	10.94	11.00	310,064
29 Dec 22	11.13000 +0.39	11.19	10.80	10.84	332,206
28 Dec 22	10.74000 -0.10	11.03	10.73	10.81	337,772
27 Dec 22	10.84000 -0.02	10.97	10.80	10.83	268,889
23 Dec 22	10.86000 +0.02	10.91	10.72	10.81	108,123
22 Dec 22	10.84000 -0.26	10.99	10.57	10.94	316,494
21 Dec 22	11.10000 +0.19	11.28	11.00	11.00	240,421
20 Dec 22	10.91000 +0.08	10.98	10.76	10.77	241,610
19 Dec 22	10.83000 -0.20	11.13	10.78	11.03	212,938
16 Dec 22	11.03000 +0.12	11.10	10.71	10.79	488,023
15 Dec 22	10.91000 -0.49	11.26	10.90	11.22	282,360
14 Dec 22	11.40000 +0.01	11.55	11.24	11.42	385,179
13 Dec 22	11.39000 +0.49	11.41	11.18	11.20	420,736
12 Dec 22	10.90000 -0.08	11.07	10.87	11.01	428,957
09 Dec 22	10.98000 -0.09	11.14	10.94	11.01	252,558
08 Dec 22	11.07000 +0.27	11.14	10.80	10.80	200,721
07 Dec 22	10.80000 +0.03	10.81	10.58	10.69	234,246
06 Dec 22	10.77000 -0.07	10.87	10.65	10.87	362,016
05 Dec 22	10.84000 -0.37	11.25	10.80	11.14	366,502
02 Dec 22	11.21000 -0.03	11.35	11.07	11.07	498,994
01 Dec 22	11.24000 +0.08	11.34	11.16	11.24	458,550
30 Nov 22	11.16000 +0.31	11.18	10.79	10.85	304,785
29 Nov 22	10.85000 -0.11	11.02	10.77	10.98	369,776
28 Nov 22	10.96000 -0.29	11.09	10.94	11.09	437,143
25 Nov 22	11.25000 +0.07	11.30	11.15	11.18	131,163
23 Nov 22	11.18000 +0.00	11.21	10.99	11.18	275,350
22 Nov 22	11.18000 +0.11	11.18	10.98	11.09	394,699
21 Nov 22	11.07000 -0.13	11.28	11.06	11.21	250,743
18 Nov 22	11.20000 -0.01	11.32	11.05	11.32	277,836
17 Nov 22	11.21000 -0.23	11.27	11.09	11.26	369,415
16 Nov 22	11.44000 +0.05	11.45	11.10	11.34	472,606
15 Nov 22	11.39000 -0.05	11.78	11.36	11.64	419,105
14 Nov 22	11.44000 -0.01	11.80	11.32	11.40	558,431
11 Nov 22	11.45000 +0.17	11.72	11.41	11.41	400,517
10 Nov 22	11.28000 +0.39	11.45	11.16	11.45	380,393
09 Nov 22	10.89000 -0.10	11.05	10.76	10.92	275,777
08 Nov 22	10.99000 +2.36	11.09	10.70	10.75	443,642
14 Oct 22	8.63000 -0.23	8.96	8.56	8.96	211,481
13 Oct 22	8.86000 +0.22	8.92	8.34	8.43	234,434
12 Oct 22	8.64000 +0.09	8.68	8.46	8.55	278,361
11 Oct 22	8.55000 -0.18	8.84	8.47	8.70	477,527
10 Oct 22	8.73000 -0.26	9.05	8.70	9.05	388,283
07 Oct 22	8.99000 -0.08	9.00	8.82	8.88	304,923
06 Oct 22	9.07000 -0.04	9.19	8.98	9.05	462,927
05 Oct 22	9.11000 -0.01	9.15	8.93	9.00	604,676
04 Oct 22	9.12000 +0.42	9.19	8.92	8.92	467,283
03 Oct 22	8.70000 +0.29	8.77	8.46	8.53	521,693
30 Sep 22	8.41000 -0.06	8.63	8.33	8.44	411,360
29 Sep 22	8.47000 -0.19	8.56	8.39	8.53	387,751
28 Sep 22	8.66000 +0.30	8.72	8.35	8.36	645,352
27 Sep 22	8.36000 +0.08	8.54	8.26	8.36	499,320
26 Sep 22	8.28000 -0.27	8.66	8.21	8.48	391,266
23 Sep 22	8.55000 -0.30	8.73	8.45	8.68	250,579
22 Sep 22	8.85000 -0.13	9.02	8.70	9.02	412,097
21 Sep 22	8.98000 -0.18	9.23	8.93	9.23	403,152
20 Sep 22	9.16000 -0.33	9.33	9.09	9.29	177,876
19 Sep 22	9.49000 +0.04	9.52	9.28	9.28	227,603
16 Sep 22	9.45000 -0.31	9.62	9.35	9.58	369,099
15 Sep 22	9.76000 -0.15	9.94	9.71	9.89	187,629
14 Sep 22	9.91000 +0.03	10.00	9.73	9.90	330,109
13 Sep 22	9.88000 -0.50	10.15	9.87	10.12	269,300
12 Sep 22	10.38000 +0.22	10.44	10.23	10.23	237,623
09 Sep 22	10.16000 +0.21	10.20	9.90	9.98	518,414
08 Sep 22	9.95000 +0.00	9.99	9.73	9.87	419,309
07 Sep 22	9.95000 +0.24	9.98	9.61	9.65	255,589
06 Sep 22	9.71000 -0.14	9.98	9.67	9.92	233,722
02 Sep 22	9.85000 +0.09	10.01	9.72	9.82	261,618
01 Sep 22	9.76000 -0.56	10.28	9.64	10.28	285,160
31 Aug 22	10.32000 +0.12	10.45	10.11	10.21	411,061
30 Aug 22	10.20000 -0.45	10.68	10.14	10.65	471,624
29 Aug 22	10.65000 -0.06	10.72	10.55	10.66	206,605
26 Aug 22	10.71000 -0.61	11.42	10.69	11.31	405,899
25 Aug 22	11.32000 +0.24	11.32	11.03	11.09	205,627
24 Aug 22	11.08000 -0.02	11.16	11.05	11.13	189,819
23 Aug 22	11.10000 +0.06	11.21	11.00	11.00	179,254
22 Aug 22	11.04000 -0.24	11.20	11.01	11.20	173,438
19 Aug 22	11.28000 -0.36	11.54	11.22	11.49	220,807
18 Aug 22	11.64000 +0.32	11.69	11.45	11.48	650,358
17 Aug 22	11.32000 -0.14	11.69	11.21	11.38	393,209
16 Aug 22	11.46000 +0.24	11.48	11.19	11.30	241,723
15 Aug 22	11.22000 -0.12	11.31	11.09	11.21	193,815
12 Aug 22	11.34000 +0.04	11.40	11.25	11.31	337,747
11 Aug 22	11.30000 -0.10	11.53	11.27	11.50	291,301
10 Aug 22	11.40000 +0.61	11.42	10.97	11.02	452,606
09 Aug 22	10.79000 -0.20	10.98	10.73	10.91	503,402
08 Aug 22	10.99000 +0.05	11.06	10.83	10.99	314,010
05 Aug 22	10.94000 -0.02	11.02	10.77	10.82	771,000
04 Aug 22	10.96000 -0.08	11.17	10.72	11.11	571,098
03 Aug 22	11.04000 +0.53	11.11	10.54	10.60	657,234
02 Aug 22	10.51000 +0.07	10.58	10.31	10.42	395,074
01 Aug 22	10.44000 -0.10	10.53	10.32	10.48	300,252
29 Jul 22	10.54000 +0.04	10.71	10.44	10.45	685,855
28 Jul 22	10.50000 +0.32	10.53	10.26	10.27	792,142
27 Jul 22	10.18000 +0.24	10.63	9.93	10.45	1,196,601
26 Jul 22	9.94000 -0.64	10.91	9.18	10.71	1,357,086
25 Jul 22	10.58000 +0.18	10.60	10.33	10.42	406,241
22 Jul 22	10.40000 -0.20	10.66	10.35	10.66	274,506
21 Jul 22	10.60000 +0.26	10.62	10.21	10.32	357,420
20 Jul 22	10.34000 +0.25	10.35	10.00	10.00	244,567
19 Jul 22	10.09000 +0.35	10.17	9.88	9.89	577,950
18 Jul 22	9.74000 -0.01	10.01	9.71	9.78	212,009
15 Jul 22	9.75000 +0.16	9.75	9.53	9.69	170,520
14 Jul 22	9.59000 -0.08	9.60	9.32	9.48	242,609
13 Jul 22	9.67000 -0.05	9.73	9.44	9.57	221,280
12 Jul 22	9.72000 +0.12	9.82	9.58	9.58	204,495
11 Jul 22	9.60000 -0.18	9.70	9.56	9.66	193,422
08 Jul 22	9.78000 -0.14	9.95	9.64	9.92	567,170
07 Jul 22	9.92000 +0.40	10.05	9.59	9.59	370,946
06 Jul 22	9.52000 +0.09	9.60	9.28	9.38	399,197
05 Jul 22	9.43000 -0.20	9.60	9.12	9.56	488,033
01 Jul 22	9.63000 -0.09	9.69	9.30	9.59	329,376
30 Jun 22	9.72000 -0.07	9.80	9.47	9.72	346,248
29 Jun 22	9.79000 -0.20	10.00	9.72	9.95	449,037
28 Jun 22	9.99000 -0.30	10.44	9.98	10.35	396,611
27 Jun 22	10.29000 +0.40	10.36	9.92	9.97	228,826
24 Jun 22	9.89000 +0.31	9.91	9.66	9.72	345,926
23 Jun 22	9.58000 -0.18	9.77	9.44	9.73	218,754
22 Jun 22	9.76000 -0.18	9.94	9.65	9.74	279,299
21 Jun 22	9.94000 +0.44	10.23	9.75	9.75	515,889
17 Jun 22	9.50000 -0.08	9.73	9.29	9.64	740,736
16 Jun 22	9.58000 -1.02	10.37	9.56	10.36	928,838
15 Jun 22	10.60000 +0.19	10.75	10.37	10.48	579,109
14 Jun 22	10.41000 +0.14	10.49	10.25	10.35	562,580
13 Jun 22	10.27000 -0.58	10.57	10.23	10.50	427,916
10 Jun 22	10.85000 -0.14	11.00	10.73	10.77	320,724
09 Jun 22	10.99000 -0.20	11.25	10.99	11.05	209,505
08 Jun 22	11.19000 -0.07	11.34	11.11	11.19	346,273
07 Jun 22	11.26000 +0.06	11.30	11.03	11.05	280,068
06 Jun 22	11.20000 +0.06	11.44	11.09	11.34	312,514
03 Jun 22	11.14000 -0.01	11.16	10.97	11.04	318,013
02 Jun 22	11.15000 +0.10	11.30	11.05	11.09	340,385
01 Jun 22	11.05000 +0.02	11.13	10.82	11.09	355,031
31 May 22	11.03000 +0.10	11.09	10.77	10.88	470,595
27 May 22	10.93000 +0.38	10.95	10.66	10.67	285,780
26 May 22	10.55000 +0.23	10.62	10.35	10.35	317,135
25 May 22	10.32000 -0.05	10.44	10.19	10.26	325,052
24 May 22	10.37000 -0.12	10.43	10.18	10.37	486,340
23 May 22	10.49000 +0.22	10.52	10.29	10.34	321,706
20 May 22	10.27000 -0.42	10.77	10.05	10.74	382,472
19 May 22	10.69000 -0.36	11.13	10.67	10.81	386,177
18 May 22	11.05000 -0.30	11.42	10.95	11.21	610,132
17 May 22	11.35000 +0.63	11.37	10.87	10.88	559,836
16 May 22	10.72000 +0.13	10.85	10.50	10.50	498,663
13 May 22	10.59000 +0.54	10.66	10.11	10.11	607,262
12 May 22	10.05000 -0.08	10.37	9.91	9.99	649,344
11 May 22	10.13000 -0.07	10.48	10.10	10.19	668,709
10 May 22	10.20000 +0.18	10.36	10.04	10.16	497,511
09 May 22	10.02000 -0.52	10.44	9.98	10.30	590,989
06 May 22	10.54000 -0.19	10.72	10.42	10.60	515,478
05 May 22	10.73000 -0.45	11.04	10.60	11.01	598,989
04 May 22	11.18000 +0.07	11.20	10.78	11.08	472,679
03 May 22	11.11000 +0.28	11.21	10.79	10.83	456,076
02 May 22	10.83000 -0.40	11.14	10.66	11.13	1,149,050
29 Apr 22	11.23000 -0.17	11.63	11.20	11.45	892,888
28 Apr 22	11.40000 +0.78	11.57	10.91	11.19	1,278,190
27 Apr 22	10.62000 +0.05	10.68	10.47	10.59	455,312
26 Apr 22	10.57000 -0.33	10.82	10.56	10.82	408,457
25 Apr 22	10.90000 -0.07	10.94	10.44	10.82	891,179
22 Apr 22	10.97000 -0.17	11.10	10.87	11.09	765,084
21 Apr 22	11.14000 -0.19	11.53	11.10	11.42	317,279
20 Apr 22	11.33000 +0.22	11.44	11.22	11.26	611,594
19 Apr 22	11.11000 +0.09	11.20	10.93	10.95	543,785
18 Apr 22	11.02000 -0.10	11.19	10.98	11.08	247,752
14 Apr 22	11.12000 -0.18	11.40	11.11	11.28	285,864
13 Apr 22	11.30000 +0.20	11.39	11.09	11.09	403,374
12 Apr 22	11.10000 +0.08	11.36	11.07	11.07	278,185
11 Apr 22	11.02000 -0.27	11.26	10.99	11.17	505,038
08 Apr 22	11.29000 +0.03	11.38	11.07	11.20	491,001
07 Apr 22	11.26000 +0.02	11.29	11.01	11.24	506,837
06 Apr 22	11.24000 -0.12	11.34	11.13	11.29	616,008
05 Apr 22	11.36000 -0.44	11.78	11.34	11.74	817,699
04 Apr 22	11.80000 -0.11	12.02	11.64	12.02	787,567
01 Apr 22	11.91000 +0.00	12.02	11.79	11.95	739,892
31 Mar 22	11.91000 -0.01	12.02	11.53	11.90	653,192
30 Mar 22	11.92000 -0.32	12.24	11.90	12.24	447,028
29 Mar 22	12.24000 +0.07	12.70	12.19	12.25	862,868
28 Mar 22	12.17000 -0.10	12.27	11.98	12.24	436,781
25 Mar 22	12.27000 +0.07	12.36	12.07	12.30	633,171
24 Mar 22	12.20000 +0.11	12.23	11.85	12.13	698,757
23 Mar 22	12.09000 -0.23	12.34	12.06	12.24	345,814
22 Mar 22	12.32000 -0.10	12.57	12.30	12.46	347,721
21 Mar 22	12.42000 +0.23	12.63	12.22	12.30	661,207
18 Mar 22	12.19000 -0.41	12.54	12.07	12.54	970,700
17 Mar 22	12.60000 +0.10	12.63	12.31	12.42	973,515
16 Mar 22	12.50000 +0.90	12.63	11.86	11.87	955,479
15 Mar 22	11.60000 +0.30	11.62	11.31	11.34	391,172
14 Mar 22	11.30000 -0.35	11.75	11.29	11.75	412,676
11 Mar 22	11.65000 +0.15	11.69	11.48	11.57	502,394
10 Mar 22	11.50000 -0.38	11.75	11.38	11.71	533,147
09 Mar 22	11.88000 +0.41	11.91	11.59	11.79	423,595
08 Mar 22	11.47000 +0.61	11.81	10.78	10.92	1,020,177
07 Mar 22	10.86000 -0.65	11.54	10.83	11.46	792,178
04 Mar 22	11.51000 -0.47	11.78	11.39	11.77	473,907
03 Mar 22	11.98000 +0.12	12.02	11.72	11.91	486,019
02 Mar 22	11.86000 +0.36	12.01	11.55	11.55	506,293
01 Mar 22	11.50000 -0.39	11.95	11.48	11.89	475,556
28 Feb 22	11.89000 -0.19	12.11	11.84	11.87	460,120
25 Feb 22	12.08000 +0.44	12.09	11.73	11.76	522,000
24 Feb 22	11.64000 -0.13	11.68	11.17	11.35	694,944
23 Feb 22	11.77000 -0.26	12.33	11.73	12.12	622,806
22 Feb 22	12.03000 -0.33	12.40	12.01	12.24	734,666
18 Feb 22	12.36000 +0.04	12.50	12.27	12.31	553,613
17 Feb 22	12.32000 -0.16	12.44	12.19	12.31	606,785
16 Feb 22	12.48000 -0.03	12.64	12.36	12.54	809,591
15 Feb 22	12.51000 +0.52	12.55	12.06	12.15	642,019
14 Feb 22	11.99000 +0.00	12.19	11.87	11.96	557,645
11 Feb 22	11.99000 -0.11	12.39	11.88	12.10	779,289
10 Feb 22	12.10000 -0.11	12.38	11.99	11.99	934,890
09 Feb 22	12.21000 +0.43	12.35	11.75	11.88	1,080,846
08 Feb 22	11.78000 -0.05	11.90	11.69	11.82	1,541,430
07 Feb 22	11.83000 -0.33	12.24	11.79	12.19	1,192,277
04 Feb 22	12.16000 -0.45	12.56	11.96	12.52	900,217
03 Feb 22	12.61000 -0.05	12.71	12.46	12.55	891,255
02 Feb 22	12.66000 -0.19	13.40	12.53	13.00	1,176,870
01 Feb 22	12.85000 +0.40	12.86	12.17	12.50	1,391,607
31 Jan 22	12.45000 -0.03	12.53	12.11	12.43	1,010,539
28 Jan 22	12.48000 +0.84	12.49	11.63	11.73	713,087
27 Jan 22	11.64000 +0.67	12.41	11.34	11.34	1,034,110
26 Jan 22	10.97000 +0.03	11.22	10.89	11.15	554,064
25 Jan 22	10.94000 +0.15	11.13	10.55	10.60	790,779
24 Jan 22	10.79000 +0.12	10.84	10.15	10.43	691,623
21 Jan 22	10.67000 -0.04	10.90	10.52	10.59	583,590
20 Jan 22	10.71000 -0.09	11.13	10.69	10.88	440,168
19 Jan 22	10.80000 -0.29	11.34	10.78	11.15	497,630
18 Jan 22	11.09000 -0.49	11.39	11.01	11.39	431,443
14 Jan 22	11.58000 +0.00	11.73	11.47	11.51	570,621
13 Jan 22	11.58000 +0.20	11.86	11.44	11.52	553,920
12 Jan 22	11.38000 +0.12	11.46	11.21	11.37	366,362
11 Jan 22	11.26000 +0.37	11.37	10.77	10.77	408,827
10 Jan 22	10.89000 -0.20	11.09	10.76	11.00	397,470
07 Jan 22	11.09000 -0.28	11.45	11.08	11.41	372,861
06 Jan 22	11.37000 -0.26	11.78	11.34	11.69	435,250
05 Jan 22	11.63000 -0.10	12.04	11.62	11.76	652,980
04 Jan 22	11.73000 +0.52	11.76	11.21	11.21	995,923
03 Jan 22	11.21000 +0.08	11.37	11.13	11.14	314,954
31 Dec 21	11.13000 +0.10	11.17	11.00	11.00	224,990
30 Dec 21	11.03000 -0.14	11.26	11.03	11.18	187,764
29 Dec 21	11.17000 +0.00	11.35	11.10	11.33	245,198
28 Dec 21	11.17000 -0.07	11.28	11.09	11.27	173,518
27 Dec 21	11.24000 +0.36	11.28	10.94	11.02	359,111
23 Dec 21	10.88000 +0.12	11.00	10.79	10.83	662,464
22 Dec 21	10.76000 +0.22	10.81	10.54	10.58	386,020
21 Dec 21	10.54000 +0.42	10.57	10.21	10.21	302,053
20 Dec 21	10.12000 -0.40	10.26	9.93	10.25	472,813
17 Dec 21	10.52000 -0.04	10.82	10.47	10.50	449,897
16 Dec 21	10.56000 +0.00	10.86	10.54	10.72	573,558
15 Dec 21	10.56000 +0.18	10.57	10.22	10.39	314,964
14 Dec 21	10.38000 +0.00	10.48	10.26	10.34	317,830
13 Dec 21	10.38000 -0.30	10.70	10.30	10.64	278,793
10 Dec 21	10.68000 +0.11	10.70	10.46	10.63	309,827
09 Dec 21	10.57000 -0.29	10.80	10.56	10.80	273,784
08 Dec 21	10.86000 -0.07	10.98	10.82	10.95	216,284
07 Dec 21	10.93000 +0.26	11.02	10.81	10.90	324,493
06 Dec 21	10.67000 +0.12	10.87	10.54	10.65	343,799
03 Dec 21	10.55000 +0.17	10.60	10.28	10.43	446,158
02 Dec 21	10.38000 +0.53	10.45	9.94	9.98	440,302
01 Dec 21	9.85000 -0.38	10.58	9.83	10.58	1,035,550
30 Nov 21	10.23000 -0.20	10.43	10.02	10.30	431,595
29 Nov 21	10.43000 -0.35	11.00	10.42	10.97	729,885
26 Nov 21	10.78000 -0.47	11.12	10.69	11.00	264,847
24 Nov 21	11.25000 +0.00	11.33	11.15	11.15	257,776
23 Nov 21	11.25000 +0.02	11.37	11.14	11.23	246,621
22 Nov 21	11.23000 +0.01	11.43	11.18	11.25	327,515
19 Nov 21	11.22000 -0.21	11.42	11.20	11.27	286,597
18 Nov 21	11.43000 -0.04	11.59	11.38	11.42	376,092
17 Nov 21	11.47000 +0.15	11.51	11.28	11.30	293,556
16 Nov 21	11.32000 -0.23	11.69	11.31	11.58	400,554
15 Nov 21	11.55000 -0.05	11.88	11.53	11.69	432,659
12 Nov 21	11.60000 +0.06	11.77	11.54	11.54	379,486
11 Nov 21	11.54000 +0.26	11.64	11.28	11.30	312,852
10 Nov 21	11.28000 -0.22	11.70	11.28	11.47	497,965
09 Nov 21	11.50000 +0.41	11.54	11.02	11.13	664,486
08 Nov 21	11.09000 +0.08	11.24	11.02	11.02	510,291
05 Nov 21	11.01000 +0.43	11.07	10.65	10.69	464,115
04 Nov 21	10.58000 -0.04	10.71	10.50	10.62	257,589
03 Nov 21	10.62000 +0.21	10.69	10.35	10.39	405,175
02 Nov 21	10.41000 +0.18	10.43	10.12	10.28	278,083
01 Nov 21	10.23000 +0.41	10.36	9.89	9.89	873,143
29 Oct 21	9.82000 +0.01	9.85	9.63	9.82	254,545
28 Oct 21	9.81000 +0.01	9.88	9.41	9.70	648,375
27 Oct 21	9.80000 -0.27	10.16	9.62	10.14	626,579
26 Oct 21	10.07000 +0.62	10.53	9.85	9.92	830,471
25 Oct 21	9.45000 +0.11	9.49	9.32	9.39	265,953
22 Oct 21	9.34000 +0.00	9.48	9.28	9.32	246,881
21 Oct 21	9.34000 +0.10	9.36	9.18	9.24	284,336
20 Oct 21	9.24000 +0.10	9.25	9.06	9.12	159,657
19 Oct 21	9.14000 -0.12	9.30	9.10	9.21	167,313
18 Oct 21	9.26000 -0.06	9.32	9.10	9.30	371,165
15 Oct 21	9.32000 -0.08	9.65	9.32	9.58	324,291
14 Oct 21	9.40000 +0.19	9.45	9.25	9.30	322,870
13 Oct 21	9.21000 +0.01	9.27	9.15	9.20	224,989
12 Oct 21	9.20000 -0.16	9.38	9.18	9.38	270,149
11 Oct 21	9.36000 +0.03	9.53	9.27	9.27	177,179
08 Oct 21	9.33000 +0.15	9.35	9.16	9.16	221,263
07 Oct 21	9.18000 +0.21	9.20	9.05	9.10	167,263
06 Oct 21	8.97000 -0.13	9.03	8.89	8.99	254,437
05 Oct 21	9.10000 +0.04	9.15	9.05	9.08	143,820
04 Oct 21	9.06000 -0.19	9.20	8.99	9.17	393,544
01 Oct 21	9.25000 +0.37	9.30	8.86	8.94	507,661
30 Sep 21	8.88000 -0.12	9.19	8.84	9.09	346,536
29 Sep 21	9.00000 -0.13	9.16	8.84	9.12	393,549
28 Sep 21	9.13000 -0.27	9.33	9.09	9.32	621,578
27 Sep 21	9.40000 -0.06	9.50	9.32	9.38	411,814
24 Sep 21	9.46000 -0.21	9.68	9.45	9.59	758,801
23 Sep 21	9.67000 +0.21	9.96	9.51	9.51	931,804
22 Sep 21	9.46000 +1.41	9.60	8.40	8.40	1,146,945
21 Sep 21	8.05000 -0.12	8.24	8.05	8.24	229,109
20 Sep 21	8.17000 -0.28	8.32	8.03	8.29	277,724
17 Sep 21	8.45000 -0.17	8.61	8.44	8.61	231,856
16 Sep 21	8.62000 -0.09	8.71	8.54	8.71	201,614
15 Sep 21	8.71000 +0.09	8.71	8.53	8.61	247,064
14 Sep 21	8.62000 -0.13	8.83	8.60	8.83	203,612
13 Sep 21	8.75000 +0.00	8.81	8.64	8.81	327,676
10 Sep 21	8.75000 -0.07	8.89	8.72	8.89	267,147
09 Sep 21	8.82000 -0.24	9.05	8.77	9.05	279,457
08 Sep 21	9.06000 -0.21	9.27	9.01	9.27	287,322
07 Sep 21	9.27000 -0.08	9.38	9.23	9.37	177,404
03 Sep 21	9.35000 +0.04	9.41	9.27	9.33	215,981
02 Sep 21	9.31000 -0.04	9.38	9.22	9.35	488,811
01 Sep 21	9.35000 -0.15	9.50	9.33	9.50	275,266
31 Aug 21	9.50000 +0.03	9.50	9.31	9.47	289,321
30 Aug 21	9.47000 -0.05	9.57	9.40	9.57	545,633
27 Aug 21	9.52000 +0.39	9.52	9.13	9.13	369,789
26 Aug 21	9.13000 +0.00	9.19	9.08	9.14	441,661
25 Aug 21	9.13000 +0.04	9.17	9.04	9.06	255,273
24 Aug 21	9.09000 +0.16	9.10	8.92	8.93	178,864
23 Aug 21	8.93000 +0.17	8.93	8.75	8.83	242,995
20 Aug 21	8.76000 +0.07	8.81	8.59	8.65	164,037
19 Aug 21	8.69000 -0.01	8.70	8.52	8.59	396,933
18 Aug 21	8.70000 +0.04	8.77	8.61	8.61	291,532
17 Aug 21	8.66000 -0.03	8.70	8.57	8.66	280,290
16 Aug 21	8.69000 -0.04	8.77	8.63	8.67	193,674
13 Aug 21	8.73000 -0.06	8.80	8.71	8.73	161,022
12 Aug 21	8.79000 +0.04	8.81	8.66	8.70	492,452
11 Aug 21	8.75000 -0.02	8.79	8.64	8.79	467,473
10 Aug 21	8.77000 +0.05	8.84	8.71	8.73	172,968
09 Aug 21	8.72000 -0.05	8.76	8.62	8.74	389,687
06 Aug 21	8.77000 +0.07	8.79	8.66	8.74	199,691
05 Aug 21	8.70000 -0.01	8.80	8.68	8.74	238,461
04 Aug 21	8.71000 -0.38	9.14	8.70	9.02	407,267
03 Aug 21	9.09000 +0.17	9.15	8.80	9.01	412,518
02 Aug 21	8.92000 +0.05	9.09	8.88	9.00	382,849
30 Jul 21	8.87000 +0.05	8.99	8.72	8.81	1,512,000
29 Jul 21	8.82000 -0.14	9.05	8.74	9.05	711,524
28 Jul 21	8.96000 +0.36	9.02	8.51	8.60	732,534
27 Jul 21	8.60000 +1.14	8.69	7.76	7.76	1,267,656
26 Jul 21	7.46000 +0.10	7.53	7.31	7.32	334,350
23 Jul 21	7.36000 +0.08	7.37	7.24	7.34	283,829
22 Jul 21	7.28000 -0.21	7.49	7.26	7.49	258,820
21 Jul 21	7.49000 +0.22	7.51	7.31	7.31	347,814
20 Jul 21	7.27000 +0.19	7.32	7.01	7.08	486,740
19 Jul 21	7.08000 -0.27	7.24	7.04	7.22	506,234
16 Jul 21	7.35000 -0.14	7.58	7.32	7.56	321,299
15 Jul 21	7.49000 -0.12	7.63	7.43	7.60	257,386
14 Jul 21	7.61000 -0.07	7.81	7.57	7.70	363,073
13 Jul 21	7.68000 -0.06	7.76	7.63	7.69	234,509
12 Jul 21	7.74000 +0.02	7.76	7.62	7.66	213,264
09 Jul 21	7.72000 +0.19	7.80	7.60	7.63	259,407
08 Jul 21	7.53000 -0.09	7.63	7.44	7.50	253,473
07 Jul 21	7.62000 -0.19	7.84	7.52	7.80	403,652
06 Jul 21	7.81000 -0.26	8.07	7.75	8.07	540,068
02 Jul 21	8.07000 -0.01	8.17	7.98	8.11	363,296
01 Jul 21	8.08000 +0.23	8.12	7.85	7.90	251,404
30 Jun 21	7.85000 -0.16	7.98	7.76	7.98	446,663
29 Jun 21	8.01000 -0.08	8.14	7.95	8.07	392,947
28 Jun 21	8.09000 -0.01	8.14	8.02	8.14	349,059
25 Jun 21	8.10000 +0.20	8.11	7.92	7.93	265,441
24 Jun 21	7.90000 +0.10	7.93	7.80	7.88	158,736
23 Jun 21	7.80000 -0.10	7.95	7.79	7.86	200,978
22 Jun 21	7.90000 -0.07	8.00	7.80	7.97	296,420
21 Jun 21	7.97000 +0.20	7.98	7.79	7.82	336,436
18 Jun 21	7.77000 -0.28	8.05	7.76	8.05	515,890
17 Jun 21	8.05000 -0.19	8.26	7.98	8.24	575,278
16 Jun 21	8.24000 -0.05	8.28	8.16	8.26	173,370
15 Jun 21	8.29000 +0.14	8.44	8.15	8.16	501,535
14 Jun 21	8.15000 -0.16	8.29	8.13	8.29	324,806
11 Jun 21	8.31000 -0.12	8.50	8.30	8.48	124,066
10 Jun 21	8.43000 -0.02	8.49	8.41	8.47	106,749
09 Jun 21	8.45000 -0.07	8.55	8.45	8.52	101,303
08 Jun 21	8.52000 -0.10	8.66	8.47	8.62	117,597
07 Jun 21	8.62000 +0.00	8.80	8.57	8.70	289,022
04 Jun 21	8.62000 +0.20	8.66	8.45	8.45	295,348
03 Jun 21	8.42000 -0.01	8.47	8.26	8.38	196,768
02 Jun 21	8.43000 -0.17	8.62	8.39	8.60	221,599
01 Jun 21	8.60000 -0.02	8.72	8.48	8.72	274,277
28 May 21	8.62000 -0.07	8.75	8.55	8.75	292,548
27 May 21	8.69000 +0.39	8.71	8.34	8.38	476,049
26 May 21	8.30000 -0.06	8.41	8.18	8.36	290,998
25 May 21	8.36000 -0.29	8.73	8.35	8.63	295,431
24 May 21	8.65000 +0.16	8.73	8.52	8.60	182,360
21 May 21	8.49000 -0.08	8.63	8.43	8.59	228,801
20 May 21	8.57000 -0.08	8.66	8.44	8.64	325,997
19 May 21	8.65000 +0.12	8.66	8.38	8.39	349,808
18 May 21	8.53000 +0.04	8.56	8.42	8.48	300,793
17 May 21	8.49000 +0.08	8.52	8.33	8.34	302,005
14 May 21	8.41000 +0.17	8.50	8.24	8.31	417,849
13 May 21	8.24000 +0.15	8.31	8.04	8.12	445,735
12 May 21	8.09000 -0.23	8.30	8.01	8.24	492,109
11 May 21	8.32000 +0.01	8.34	7.98	8.16	426,146
10 May 21	8.31000 +0.00	8.32	8.16	8.29	358,215
07 May 21	8.31000 +0.14	8.32	8.12	8.13	300,048
06 May 21	8.17000 +0.12	8.17	7.87	8.04	305,763
05 May 21	8.05000 -0.07	8.20	7.95	8.20	463,700
04 May 21	8.12000 -0.26	8.39	8.06	8.34	374,293
03 May 21	8.38000 +0.05	8.59	8.33	8.39	348,836
30 Apr 21	8.33000 +0.08	8.55	8.21	8.30	686,942
29 Apr 21	8.25000 -0.24	8.47	7.90	8.43	762,574
28 Apr 21	8.49000 +0.03	8.56	8.36	8.54	376,016
27 Apr 21	8.46000 +0.03	8.53	8.29	8.44	321,039
26 Apr 21	8.43000 +0.14	8.50	8.32	8.34	273,087
23 Apr 21	8.29000 +0.18	8.30	8.11	8.11	242,724
22 Apr 21	8.11000 -0.04	8.20	8.02	8.20	229,729
21 Apr 21	8.15000 +0.17	8.15	7.85	7.93	170,993
20 Apr 21	7.98000 -0.32	8.28	7.95	8.25	334,864
19 Apr 21	8.30000 -0.15	8.53	8.28	8.47	234,749
16 Apr 21	8.45000 +0.11	8.60	8.37	8.41	189,565
15 Apr 21	8.34000 -0.06	8.48	8.28	8.40	314,382
14 Apr 21	8.40000 -0.05	8.60	8.38	8.50	249,965
13 Apr 21	8.45000 -0.14	8.55	8.37	8.55	279,266
12 Apr 21	8.59000 -0.04	8.67	8.48	8.57	550,955
09 Apr 21	8.63000 -0.17	8.82	8.58	8.82	194,744
08 Apr 21	8.80000 +0.18	8.81	8.57	8.66	255,107
07 Apr 21	8.62000 -0.23	8.83	8.62	8.83	130,534
06 Apr 21	8.85000 -0.01	8.91	8.72	8.86	286,691
05 Apr 21	8.86000 +0.15	8.89	8.63	8.82	259,934
01 Apr 21	8.71000 +0.34	8.72	8.39	8.39	301,858
31 Mar 21	8.37000 +0.09	8.43	8.29	8.31	211,719
30 Mar 21	8.28000 +0.07	8.29	8.09	8.17	155,008
29 Mar 21	8.21000 -0.06	8.38	8.16	8.21	214,002
26 Mar 21	8.27000 +0.13	8.27	8.01	8.18	252,992
25 Mar 21	8.14000 +0.00	8.23	7.94	8.19	402,014
24 Mar 21	8.14000 -0.10	8.44	8.08	8.30	566,303
23 Mar 21	8.24000 -0.38	8.56	8.10	8.56	907,546
22 Mar 21	8.62000 +0.12	8.66	8.44	8.58	315,916
19 Mar 21	8.50000 +0.01	8.60	8.31	8.48	236,288
18 Mar 21	8.49000 -0.37	8.89	8.48	8.76	242,871
17 Mar 21	8.86000 +0.13	8.93	8.56	8.65	223,293
16 Mar 21	8.73000 -0.04	9.00	8.72	8.81	229,779
15 Mar 21	8.77000 +0.18	8.80	8.58	8.59	209,532
12 Mar 21	8.59000 -0.09	8.68	8.56	8.63	195,786
11 Mar 21	8.68000 -0.03	8.80	8.59	8.77	235,812
10 Mar 21	8.71000 -0.02	8.85	8.61	8.82	267,820
09 Mar 21	8.73000 +0.25	8.79	8.53	8.53	267,252
08 Mar 21	8.48000 +0.13	8.56	8.21	8.25	347,018
05 Mar 21	8.35000 +0.18	8.36	7.95	8.32	326,143
04 Mar 21	8.17000 -0.28	8.48	8.14	8.42	352,870
03 Mar 21	8.45000 +0.03	8.60	8.38	8.39	167,872
02 Mar 21	8.42000 -0.05	8.56	8.41	8.54	271,406
01 Mar 21	8.47000 +0.19	8.58	8.40	8.45	310,232
26 Feb 21	8.28000 +0.09	8.42	8.11	8.28	411,345
25 Feb 21	8.19000 -0.50	8.68	8.19	8.67	452,053
24 Feb 21	8.69000 +0.27	8.69	8.36	8.40	484,399
23 Feb 21	8.42000 -0.12	8.64	8.22	8.48	359,529
22 Feb 21	8.54000 -0.13	8.68	8.45	8.58	254,632
19 Feb 21	8.67000 +0.37	8.70	8.32	8.38	430,770
18 Feb 21	8.30000 -0.24	8.50	8.28	8.50	281,293
17 Feb 21	8.54000 -0.28	8.80	8.42	8.80	246,568
16 Feb 21	8.82000 +0.09	8.91	8.75	8.81	309,914
12 Feb 21	8.73000 -0.28	8.92	8.67	8.92	277,657
11 Feb 21	9.01000 -0.15	9.21	8.82	9.19	402,486
10 Feb 21	9.16000 -0.09	9.27	9.10	9.21	265,020
09 Feb 21	9.25000 -0.02	9.28	9.00	9.26	358,491
08 Feb 21	9.27000 +0.24	9.38	9.04	9.16	343,089
05 Feb 21	9.03000 +0.09	9.08	8.85	9.00	284,495
04 Feb 21	8.94000 +0.27	8.94	8.58	8.74	376,923
03 Feb 21	8.67000 +0.30	8.79	8.34	8.34	388,495
02 Feb 21	8.37000 +0.27	8.41	8.15	8.27	257,263
01 Feb 21	8.10000 +0.03	8.25	7.81	8.25	929,086
29 Jan 21	8.07000 -0.42	8.60	8.07	8.45	423,500
28 Jan 21	8.49000 +0.11	8.56	7.91	8.42	497,623
27 Jan 21	8.38000 -0.38	8.50	7.87	8.45	344,747
26 Jan 21	8.76000 +0.11	8.81	8.66	8.70	221,861
25 Jan 21	8.65000 -0.19	8.83	8.47	8.83	257,372
22 Jan 21	8.84000 -0.02	8.85	8.70	8.73	193,900
21 Jan 21	8.86000 +0.09	8.95	8.76	8.82	318,934
20 Jan 21	8.77000 +0.16	8.84	8.61	8.71	203,582
19 Jan 21	8.61000 +0.14	8.65	8.47	8.59	228,115
15 Jan 21	8.47000 -0.16	8.68	8.47	8.61	284,605
14 Jan 21	8.63000 +0.40	8.76	8.30	8.33	299,246
13 Jan 21	8.23000 -0.05	8.34	8.10	8.34	183,085
12 Jan 21	8.28000 -0.09	8.46	8.22	8.43	203,337
11 Jan 21	8.37000 +0.02	8.43	8.23	8.24	166,159
08 Jan 21	8.35000 +0.00	8.49	8.27	8.36	206,090
07 Jan 21	8.35000 +0.15	8.36	8.14	8.21	197,261
06 Jan 21	8.20000 +0.16	8.29	8.06	8.10	329,842
05 Jan 21	8.04000 +0.13	8.05	7.85	7.85	207,824
04 Jan 21	7.91000 -0.16	8.19	7.82	8.15	230,234
31 Dec 20	8.07000 +0.04	8.17	8.00	8.03	187,612
30 Dec 20	8.03000 +0.36	8.07	7.72	7.73	375,346
29 Dec 20	7.67000 -0.06	7.75	7.63	7.73	187,102
28 Dec 20	7.73000 +0.02	7.89	7.70	7.83	182,112
24 Dec 20	7.71000 -0.06	7.79	7.59	7.79	134,161
23 Dec 20	7.77000 +0.08	7.86	7.72	7.74	184,526
22 Dec 20	7.69000 -0.17	7.90	7.69	7.87	194,187
21 Dec 20	7.86000 -0.16	7.93	7.69	7.91	327,093
18 Dec 20	8.02000 -0.19	8.25	7.98	8.16	250,219
17 Dec 20	8.21000 +0.20	8.23	8.00	8.11	243,694
16 Dec 20	8.01000 -0.22	8.28	7.93	8.28	300,761
15 Dec 20	8.23000 +0.23	8.23	8.00	8.08	168,335
14 Dec 20	8.00000 +0.00	8.12	7.96	8.08	309,535
11 Dec 20	8.00000 -0.18	8.13	7.97	8.09	259,161
10 Dec 20	8.18000 -0.03	8.26	8.07	8.18	224,795
09 Dec 20	8.21000 -0.01	8.40	8.14	8.26	304,203
08 Dec 20	8.22000 -0.01	8.28	8.14	8.24	326,285
07 Dec 20	8.23000 -0.05	8.29	8.02	8.29	335,422
04 Dec 20	8.28000 +0.29	8.29	8.01	8.06	298,809
03 Dec 20	7.99000 +0.31	8.05	7.77	7.81	360,652
02 Dec 20	7.68000 +0.08	7.72	7.43	7.59	224,014
01 Dec 20	7.60000 +0.07	7.76	7.50	7.65	699,254
30 Nov 20	7.53000 -0.38	7.90	7.45	7.90	523,318
27 Nov 20	7.91000 -0.01	7.98	7.83	7.96	106,407
25 Nov 20	7.92000 -0.08	7.99	7.84	7.98	298,797
24 Nov 20	8.00000 +0.54	8.02	7.51	7.62	384,554
23 Nov 20	7.46000 +0.29	7.46	7.21	7.21	239,044
20 Nov 20	7.17000 +0.07	7.19	7.08	7.17	344,158
19 Nov 20	7.10000 +0.00	7.14	7.01	7.07	183,455
18 Nov 20	7.10000 -0.04	7.25	7.08	7.15	195,396
17 Nov 20	7.14000 +0.00	7.18	6.99	7.08	207,397
16 Nov 20	7.14000 +0.07	7.18	7.04	7.18	284,871
13 Nov 20	7.07000 +0.37	7.08	6.75	6.75	584,519
12 Nov 20	6.70000 -0.12	6.81	6.66	6.79	413,672
11 Nov 20	6.82000 +0.06	6.90	6.72	6.79	418,832
10 Nov 20	6.76000 -0.34	7.10	6.71	7.09	639,077
09 Nov 20	7.10000 +0.58	7.13	6.82	6.98	578,554
06 Nov 20	6.52000 +0.08	6.55	6.33	6.49	304,996
05 Nov 20	6.44000 +0.26	6.46	6.24	6.24	483,746
04 Nov 20	6.18000 -0.10	6.34	6.13	6.25	334,824
03 Nov 20	6.28000 +0.35	6.36	6.04	6.05	404,362
02 Nov 20	5.93000 +0.06	6.08	5.83	5.87	294,171
30 Oct 20	5.87000 -0.26	6.11	5.82	6.11	403,348
29 Oct 20	6.13000 +0.09	6.15	5.77	5.96	513,968
28 Oct 20	6.04000 -0.62	7.02	5.89	6.89	757,270
27 Oct 20	6.66000 +0.14	6.71	6.49	6.55	312,460
26 Oct 20	6.52000 -0.45	6.85	6.41	6.85	547,497
23 Oct 20	6.97000 +0.08	7.01	6.82	6.95	424,341
22 Oct 20	6.89000 +0.01	6.95	6.77	6.93	275,103
21 Oct 20	6.88000 -0.17	7.09	6.87	7.03	214,791
20 Oct 20	7.05000 -0.08	7.22	7.05	7.20	166,158
19 Oct 20	7.13000 +0.03	7.25	7.04	7.10	215,353
16 Oct 20	7.10000 -0.02	7.23	7.08	7.15	314,460
15 Oct 20	7.12000 +0.03	7.12	6.93	7.02	277,726
14 Oct 20	7.09000 +0.03	7.18	7.02	7.06	181,636
13 Oct 20	7.06000 -0.25	7.28	7.06	7.26	305,514
12 Oct 20	7.31000 +0.00	7.40	7.26	7.32	103,477
09 Oct 20	7.31000 -0.30	7.72	7.30	7.65	203,657
08 Oct 20	7.61000 +0.22	7.64	7.42	7.47	216,736
07 Oct 20	7.39000 +0.19	7.42	7.26	7.31	250,809
06 Oct 20	7.20000 -0.04	7.43	7.18	7.27	311,080
05 Oct 20	7.24000 +0.18	7.33	7.15	7.15	360,362
02 Oct 20	7.06000 +0.12	7.14	6.78	6.79	349,620
01 Oct 20	6.94000 +0.04	7.01	6.79	6.89	303,932
30 Sep 20	6.90000 -0.05	7.01	6.88	6.92	311,241
29 Sep 20	6.95000 -0.04	7.05	6.91	6.99	547,696
28 Sep 20	6.99000 +0.20	7.04	6.84	6.87	272,971
25 Sep 20	6.79000 -0.20	6.99	6.78	6.93	249,635
24 Sep 20	6.99000 +0.11	7.12	6.77	6.92	247,282
23 Sep 20	6.88000 -0.46	7.44	6.87	7.38	461,033
22 Sep 20	7.34000 +0.13	7.38	7.20	7.21	473,295
21 Sep 20	7.21000 -0.47	7.50	7.05	7.50	573,616
18 Sep 20	7.68000 +0.14	7.77	7.47	7.54	482,143
17 Sep 20	7.54000 +0.30	7.59	7.13	7.21	567,537
16 Sep 20	7.24000 +0.04	7.28	7.14	7.28	370,840
15 Sep 20	7.20000 +0.09	7.39	7.14	7.15	407,209
14 Sep 20	7.11000 +0.04	7.23	7.08	7.14	708,663
11 Sep 20	7.07000 -0.08	7.23	7.02	7.19	304,342
10 Sep 20	7.15000 -0.11	7.37	7.15	7.31	280,226
09 Sep 20	7.26000 +0.00	7.36	7.23	7.36	345,735
08 Sep 20	7.26000 -0.32	7.46	7.26	7.40	283,249
04 Sep 20	7.58000 -0.13	7.80	7.35	7.78	241,695
03 Sep 20	7.71000 -0.58	8.26	7.70	8.24	259,303
02 Sep 20	8.29000 +0.14	8.30	8.04	8.16	189,693
01 Sep 20	8.15000 +0.20	8.16	7.83	7.92	220,338
31 Aug 20	7.95000 -0.26	8.25	7.94	8.20	210,824
28 Aug 20	8.21000 +0.29	8.23	7.94	7.94	210,980
27 Aug 20	7.92000 -0.07	8.03	7.86	7.99	198,281
26 Aug 20	7.99000 +0.11	8.01	7.82	7.85	411,646
25 Aug 20	7.88000 -0.11	8.03	7.81	8.03	215,510
24 Aug 20	7.99000 +0.15	8.10	7.88	7.88	246,442
21 Aug 20	7.84000 -0.09	7.91	7.79	7.91	196,163
20 Aug 20	7.93000 -0.22	8.07	7.88	8.07	225,522
19 Aug 20	8.15000 +0.10	8.28	8.03	8.03	249,719
18 Aug 20	8.05000 -0.17	8.29	7.93	8.21	347,791
17 Aug 20	8.22000 -0.02	8.36	8.20	8.29	292,194
14 Aug 20	8.24000 -0.15	8.39	8.17	8.38	304,952
13 Aug 20	8.39000 -0.01	8.56	8.38	8.42	191,987
12 Aug 20	8.40000 +0.09	8.42	8.26	8.39	245,236
11 Aug 20	8.31000 -0.11	8.54	8.30	8.51	249,382
10 Aug 20	8.42000 +0.08	8.44	8.23	8.35	324,177
07 Aug 20	8.34000 -0.02	8.36	8.10	8.25	300,779
06 Aug 20	8.36000 +0.06	8.51	8.17	8.26	454,336
05 Aug 20	8.30000 +0.06	8.42	8.20	8.27	462,923
04 Aug 20	8.24000 +0.08	8.31	8.14	8.15	623,894
03 Aug 20	8.16000 -0.11	8.35	7.99	8.35	348,507
31 Jul 20	8.27000 -0.05	8.38	8.14	8.35	546,262
30 Jul 20	8.32000 +0.33	8.40	7.95	8.27	920,435
29 Jul 20	7.99000 +0.87	8.26	7.50	7.58	961,840
28 Jul 20	7.12000 +0.12	7.41	6.97	7.01	572,176
27 Jul 20	7.00000 +0.07	7.05	6.96	7.02	612,402
24 Jul 20	6.93000 -0.19	7.06	6.93	7.06	258,797
23 Jul 20	7.12000 +0.12	7.19	7.00	7.00	299,801
22 Jul 20	7.00000 -0.18	7.21	6.97	7.20	189,242
21 Jul 20	7.18000 +0.03	7.28	7.12	7.24	196,894
20 Jul 20	7.15000 +0.02	7.19	7.04	7.07	203,653
17 Jul 20	7.13000 -0.10	7.25	7.10	7.25	160,800
16 Jul 20	7.23000 -0.05	7.27	7.15	7.25	215,100
15 Jul 20	7.28000 +0.32	7.28	7.07	7.09	326,400
14 Jul 20	6.96000 +0.03	6.98	6.75	6.97	289,000
13 Jul 20	6.93000 +0.14	7.05	6.86	6.89	525,200
10 Jul 20	6.79000 +0.13	6.84	6.61	6.64	180,300
09 Jul 20	6.66000 -0.14	6.88	6.62	6.80	231,100
08 Jul 20	6.80000 +0.15	6.82	6.53	6.65	313,700
07 Jul 20	6.65000 -0.25	6.94	6.63	6.82	324,100
06 Jul 20	6.90000 +0.06	7.01	6.81	7.01	270,700
02 Jul 20	6.84000 +0.44	6.89	6.52	6.56	559,300
01 Jul 20	6.40000 -0.43	6.84	6.40	6.84	158,700
30 Jun 20	6.83000 +0.14	6.90	6.60	6.70	279,500
29 Jun 20	6.69000 +0.31	6.73	6.35	6.42	255,100
26 Jun 20	6.38000 -0.08	6.45	6.27	6.37	251,649
25 Jun 20	6.46000 -0.01	6.48	6.32	6.41	235,327
24 Jun 20	6.47000 -0.14	6.63	6.32	6.61	309,109
23 Jun 20	6.61000 +0.16	6.64	6.38	6.54	580,963
22 Jun 20	6.45000 +0.05	6.49	6.30	6.34	240,616
19 Jun 20	6.40000 -0.02	6.55	6.33	6.54	326,592
18 Jun 20	6.42000 +0.01	6.53	6.28	6.31	254,444
17 Jun 20	6.41000 -0.24	6.74	6.34	6.65	270,008
16 Jun 20	6.65000 +0.14	6.85	6.56	6.75	481,525
15 Jun 20	6.51000 -0.06	6.58	6.19	6.36	344,565
12 Jun 20	6.57000 +0.48	6.59	6.27	6.28	490,892
11 Jun 20	6.09000 -0.84	6.74	6.08	6.71	425,805
10 Jun 20	6.93000 -0.57	7.51	6.93	7.49	591,214
09 Jun 20	7.50000 -0.19	7.66	7.42	7.59	695,025
08 Jun 20	7.69000 +0.17	7.84	7.63	7.64	761,587
05 Jun 20	7.52000 +0.38	7.78	7.26	7.29	1,699,176
04 Jun 20	7.14000 +0.03	7.18	7.05	7.05	485,643
03 Jun 20	7.11000 +0.21	7.17	7.00	7.00	337,694
02 Jun 20	6.90000 +0.06	7.07	6.84	6.84	256,493
01 Jun 20	6.84000 +0.06	6.93	6.65	6.79	337,167
29 May 20	6.78000 +0.04	6.85	6.64	6.71	449,213
28 May 20	6.74000 -0.05	6.97	6.70	6.82	513,323
27 May 20	6.79000 +0.35	6.86	6.41	6.50	1,189,158
26 May 20	6.44000 +0.13	6.55	6.41	6.48	507,569
22 May 20	6.31000 -0.02	6.34	6.19	6.31	345,614
21 May 20	6.33000 +0.22	6.45	6.06	6.06	578,016
20 May 20	6.11000 +0.13	6.26	6.09	6.23	479,280
19 May 20	5.98000 +0.30	6.07	5.59	5.67	724,185
18 May 20	5.68000 +0.24	5.74	5.60	5.60	219,705
15 May 20	5.44000 -0.09	5.47	5.33	5.44	422,138
14 May 20	5.53000 -0.14	5.63	5.31	5.53	419,843
13 May 20	5.67000 +0.00	5.69	5.47	5.63	660,925
12 May 20	5.67000 +0.01	5.76	5.64	5.73	456,673
11 May 20	5.66000 -0.24	5.84	5.66	5.84	768,531
08 May 20	5.90000 +0.17	5.93	5.76	5.82	364,991
07 May 20	5.73000 +0.13	5.82	5.63	5.66	437,830
06 May 20	5.60000 -0.04	5.78	5.47	5.78	446,048
05 May 20	5.64000 +0.11	5.95	5.62	5.65	607,005
04 May 20	5.53000 -0.51	6.03	5.48	5.96	631,926
01 May 20	6.04000 -0.19	6.19	5.97	6.04	953,524
30 Apr 20	6.23000 +0.10	6.52	5.95	6.09	701,846
29 Apr 20	6.13000 +0.98	6.39	5.38	5.53	1,438,385
28 Apr 20	5.15000 +0.36	5.25	4.85	4.91	844,749
27 Apr 20	4.79000 +0.05	4.88	4.59	4.88	605,540
24 Apr 20	4.74000 +0.15	4.77	4.47	4.58	436,299
23 Apr 20	4.59000 +0.07	4.78	4.59	4.69	543,046
22 Apr 20	4.52000 +0.07	4.64	4.36	4.54	468,856
21 Apr 20	4.45000 -0.21	4.65	4.32	4.60	624,477
20 Apr 20	4.66000 +0.13	4.71	4.38	4.46	671,887
17 Apr 20	4.53000 +0.29	4.56	4.37	4.37	438,880
16 Apr 20	4.24000 +0.10	4.31	4.13	4.13	397,924
15 Apr 20	4.14000 -0.40	4.41	4.10	4.41	469,998
14 Apr 20	4.54000 +0.15	4.58	4.46	4.50	503,771
13 Apr 20	4.39000 +0.22	4.41	4.11	4.20	556,122
09 Apr 20	4.17000 +0.25	4.28	4.04	4.10	471,161
08 Apr 20	3.92000 +0.45	3.95	3.48	3.51	448,442
07 Apr 20	3.47000 -0.02	3.76	3.46	3.62	1,812,859
06 Apr 20	3.49000 +0.15	3.60	3.39	3.48	849,711
03 Apr 20	3.34000 -0.08	3.50	3.26	3.49	1,133,801
02 Apr 20	3.42000 +0.09	3.70	3.27	3.28	777,695
01 Apr 20	3.33000 -0.17	3.37	3.20	3.35	697,332
31 Mar 20	3.50000 -0.02	3.65	3.43	3.50	903,216
30 Mar 20	3.52000 +0.19	3.55	3.13	3.25	687,761
27 Mar 20	3.33000 -0.19	3.43	3.11	3.43	465,091
26 Mar 20	3.52000 +0.32	3.76	3.27	3.30	721,103
25 Mar 20	3.20000 +0.22	3.40	2.89	3.10	1,586,509
24 Mar 20	2.98000 +0.14	3.15	2.90	2.90	1,321,936
23 Mar 20	2.84000 -0.06	2.95	2.69	2.95	1,157,526
20 Mar 20	2.90000 -0.04	3.22	2.84	2.99	860,529
19 Mar 20	2.94000 +0.11	3.14	2.69	3.00	889,402
18 Mar 20	2.83000 -0.94	3.54	2.63	3.45	662,541
17 Mar 20	3.77000 +0.00	4.00	3.60	3.79	821,005
16 Mar 20	3.77000 -0.57	4.17	3.69	3.78	381,279
13 Mar 20	4.34000 +0.32	4.36	4.08	4.21	927,345
12 Mar 20	4.02000 -1.05	4.67	4.00	4.60	794,227
11 Mar 20	5.07000 -0.29	5.34	5.02	5.22	422,102
10 Mar 20	5.36000 -0.25	5.85	5.15	5.75	655,042
09 Mar 20	5.61000 -0.83	6.09	5.60	5.94	375,780
06 Mar 20	6.44000 -0.06	6.46	6.24	6.28	471,962
05 Mar 20	6.50000 -0.12	6.60	6.39	6.44	326,002
04 Mar 20	6.62000 +0.15	6.63	6.41	6.54	343,335
03 Mar 20	6.47000 +0.06	6.64	6.36	6.40	520,188
02 Mar 20	6.41000 +0.09	6.43	6.18	6.36	1,012,512
28 Feb 20	6.32000 -0.28	6.36	6.09	6.36	858,836
27 Feb 20	6.60000 -0.33	6.78	6.56	6.78	819,573
26 Feb 20	6.93000 -0.08	7.18	6.92	7.02	271,198
25 Feb 20	7.01000 -0.28	7.34	6.99	7.29	469,687
24 Feb 20	7.29000 -0.30	7.44	7.29	7.34	511,241
21 Feb 20	7.59000 -0.24	7.80	7.57	7.80	249,187
20 Feb 20	7.83000 -0.01	7.91	7.77	7.78	396,532
19 Feb 20	7.84000 -0.03	7.96	7.75	7.96	479,207
18 Feb 20	7.87000 -0.18	8.01	7.79	8.01	412,699
14 Feb 20	8.05000 -0.16	8.22	8.04	8.21	278,564
13 Feb 20	8.21000 -0.16	8.35	8.19	8.35	242,340
12 Feb 20	8.37000 +0.23	8.42	8.19	8.19	598,300
11 Feb 20	8.14000 +0.09	8.23	8.03	8.08	907,260
10 Feb 20	8.05000 -0.21	8.21	7.93	8.21	766,663
07 Feb 20	8.26000 -0.50	8.73	8.23	8.73	666,860
06 Feb 20	8.76000 -0.30	9.13	8.74	9.08	553,414
05 Feb 20	9.06000 +0.07	9.15	8.99	9.09	1,197,326
04 Feb 20	8.99000 +0.10	9.07	8.93	8.95	960,401
03 Feb 20	8.89000 -0.15	9.15	8.89	9.15	840,449
31 Jan 20	9.04000 -0.10	9.29	9.02	9.15	1,280,056
30 Jan 20	9.14000 +0.29	9.29	8.78	9.18	2,520,115
29 Jan 20	8.85000 -0.08	9.09	8.85	9.01	800,071
28 Jan 20	8.93000 +0.21	9.04	8.73	8.77	2,071,866
27 Jan 20	8.72000 -0.10	8.80	8.60	8.67	491,271
24 Jan 20	8.82000 -0.08	9.01	8.77	8.99	415,722
23 Jan 20	8.90000 +0.09	8.96	8.69	8.79	412,839
22 Jan 20	8.81000 +0.01	8.95	8.79	8.79	575,967
21 Jan 20	8.80000 -0.05	8.86	8.73	8.79	358,439
17 Jan 20	8.85000 -0.08	9.05	8.79	9.01	261,866
16 Jan 20	8.93000 +0.35	8.97	8.61	8.61	387,908
15 Jan 20	8.58000 +0.15	8.60	8.40	8.40	485,179
14 Jan 20	8.43000 -0.04	8.52	8.41	8.46	519,773
13 Jan 20	8.47000 +0.04	8.53	8.43	8.46	632,895
10 Jan 20	8.43000 +0.10	8.43	8.33	8.36	307,352
09 Jan 20	8.33000 -0.04	8.53	8.32	8.46	222,863
08 Jan 20	8.37000 +0.16	8.42	8.20	8.20	447,716
07 Jan 20	8.21000 +0.08	8.23	8.09	8.13	125,164
06 Jan 20	8.13000 -0.07	8.22	8.10	8.19	218,769
03 Jan 20	8.20000 -0.13	8.27	8.13	8.24	237,273
02 Jan 20	8.33000 +0.06	8.36	8.16	8.31	289,942
31 Dec 19	8.27000 +0.02	8.36	8.20	8.25	184,382
30 Dec 19	8.25000 +0.14	8.33	8.04	8.08	247,548
27 Dec 19	8.11000 -0.03	8.18	8.10	8.18	198,222
26 Dec 19	8.14000 -0.05	8.21	8.09	8.21	159,741
24 Dec 19	8.19000 -0.08	8.25	8.13	8.25	291,623
23 Dec 19	8.27000 -0.17	8.35	8.19	8.19	377,224
20 Dec 19	8.44000 -0.06	8.53	8.34	8.50	261,096
19 Dec 19	8.50000 +0.23	8.54	8.21	8.29	769,076
18 Dec 19	8.27000 +0.07	8.31	8.00	8.22	674,258
17 Dec 19	8.20000 +0.14	8.22	8.05	8.13	453,914
16 Dec 19	8.06000 +0.16	8.12	7.93	7.96	363,392
13 Dec 19	7.90000 -0.02	7.99	7.87	7.92	455,621
12 Dec 19	7.92000 +0.24	7.98	7.66	7.70	545,566
11 Dec 19	7.68000 +0.18	7.68	7.47	7.55	663,734
10 Dec 19	7.50000 -0.04	7.57	7.49	7.52	275,940
09 Dec 19	7.54000 -0.09	7.63	7.49	7.62	367,747
06 Dec 19	7.63000 -0.04	7.77	7.59	7.69	318,640
05 Dec 19	7.67000 -0.03	7.78	7.64	7.71	381,014
04 Dec 19	7.70000 +0.19	7.78	7.56	7.56	304,609
03 Dec 19	7.51000 -0.03	7.53	7.34	7.49	396,832
02 Dec 19	7.54000 -0.21	7.83	7.52	7.79	554,202
29 Nov 19	7.75000 +0.02	7.78	7.68	7.73	164,824
27 Nov 19	7.73000 +0.12	7.73	7.61	7.62	229,825
26 Nov 19	7.61000 -0.09	7.70	7.58	7.68	390,464
25 Nov 19	7.70000 +0.13	7.74	7.55	7.58	192,375
22 Nov 19	7.57000 -0.03	7.68	7.56	7.58	322,058
21 Nov 19	7.60000 +0.03	7.65	7.51	7.58	236,910
20 Nov 19	7.57000 -0.04	7.64	7.48	7.56	367,917
19 Nov 19	7.61000 -0.01	7.70	7.59	7.70	268,759
18 Nov 19	7.62000 -0.25	7.83	7.62	7.81	312,681
15 Nov 19	7.87000 +0.09	7.95	7.80	7.80	209,562
14 Nov 19	7.78000 -0.28	8.09	7.77	8.00	409,407
13 Nov 19	8.06000 +0.13	8.07	7.82	7.85	224,845
12 Nov 19	7.93000 -0.10	8.03	7.86	7.99	180,848
11 Nov 19	8.03000 +0.20	8.08	7.74	7.74	336,758
08 Nov 19	7.83000 -0.05	7.93	7.77	7.90	442,805
07 Nov 19	7.88000 +0.17	7.93	7.78	7.79	592,013
06 Nov 19	7.71000 +0.06	7.79	7.56	7.62	500,702
05 Nov 19	7.65000 -0.03	7.84	7.56	7.68	1,544,483
04 Nov 19	7.68000 +0.31	7.69	7.35	7.35	908,240
01 Nov 19	7.37000 +0.15	7.48	7.22	7.22	554,128
31 Oct 19	7.22000 +0.15	7.28	6.99	7.08	870,623
30 Oct 19	7.07000 +0.19	7.08	6.84	6.93	994,774
29 Oct 19	6.88000 -0.03	7.04	6.79	6.83	1,104,991
28 Oct 19	6.91000 +0.48	7.07	6.43	6.43	666,187
25 Oct 19	6.43000 -0.45	6.96	5.95	6.77	1,396,630
24 Oct 19	6.88000 +0.19	7.00	6.72	6.78	389,119
23 Oct 19	6.69000 -0.05	6.74	6.64	6.72	790,700
22 Oct 19	6.74000 -0.08	6.82	6.72	6.82	312,478
21 Oct 19	6.82000 +0.16	6.89	6.68	6.70	211,982
18 Oct 19	6.66000 -0.15	6.85	6.65	6.78	323,714
17 Oct 19	6.81000 -0.02	6.87	6.74	6.85	136,775
16 Oct 19	6.83000 +0.08	6.96	6.64	6.69	206,635
15 Oct 19	6.75000 +0.08	6.82	6.62	6.69	173,965
14 Oct 19	6.67000 +0.00	6.70	6.60	6.65	83,796
11 Oct 19	6.67000 +0.14	6.74	6.61	6.61	116,559
10 Oct 19	6.53000 +0.03	6.56	6.38	6.45	306,973
09 Oct 19	6.50000 +0.03	6.63	6.49	6.49	120,669
08 Oct 19	6.47000 -0.12	6.55	6.35	6.52	429,609
07 Oct 19	6.59000 -0.10	6.71	6.59	6.68	205,457
04 Oct 19	6.69000 +0.10	6.76	6.53	6.61	208,727
03 Oct 19	6.59000 -0.27	6.87	6.59	6.85	252,884
02 Oct 19	6.86000 -0.08	6.89	6.51	6.89	348,423
01 Oct 19	6.94000 -0.23	7.28	6.93	7.16	257,856
30 Sep 19	7.17000 -0.13	7.38	7.12	7.38	146,019
27 Sep 19	7.30000 -0.12	7.51	7.28	7.43	108,773
26 Sep 19	7.42000 +0.10	7.43	7.29	7.31	166,341
25 Sep 19	7.32000 +0.09	7.35	7.20	7.22	126,289
24 Sep 19	7.23000 -0.10	7.44	7.21	7.37	143,431
23 Sep 19	7.33000 +0.04	7.40	7.22	7.27	114,297
20 Sep 19	7.29000 +0.05	7.32	7.15	7.22	218,864
19 Sep 19	7.24000 +0.02	7.33	7.21	7.21	99,596
18 Sep 19	7.22000 -0.07	7.33	7.18	7.28	63,667
17 Sep 19	7.29000 -0.08	7.32	7.17	7.32	144,092
16 Sep 19	7.37000 +0.00	7.50	7.31	7.37	179,189
13 Sep 19	7.37000 +0.01	7.47	7.27	7.34	253,938
12 Sep 19	7.36000 -0.01	7.42	7.28	7.36	405,297
11 Sep 19	7.37000 -0.03	7.45	7.30	7.41	205,237
10 Sep 19	7.40000 +0.10	7.43	7.26	7.28	229,947
09 Sep 19	7.30000 +0.20	7.33	7.10	7.10	393,562
06 Sep 19	7.10000 +0.18	7.13	6.92	6.95	203,601
05 Sep 19	6.92000 +0.34	6.95	6.62	6.64	221,361
04 Sep 19	6.58000 +0.19	6.60	6.42	6.42	221,777
03 Sep 19	6.39000 -0.08	6.45	6.29	6.45	242,241
30 Aug 19	6.47000 +0.04	6.54	6.44	6.44	95,632
29 Aug 19	6.43000 +0.21	6.47	6.30	6.30	173,908
28 Aug 19	6.22000 +0.06	6.33	6.08	6.11	185,147
27 Aug 19	6.16000 -0.24	6.44	6.10	6.44	315,434
26 Aug 19	6.40000 -0.15	6.60	6.37	6.58	282,526
23 Aug 19	6.55000 -0.28	6.80	6.52	6.74	223,598
22 Aug 19	6.83000 +0.07	6.92	6.79	6.79	198,727
21 Aug 19	6.76000 +0.11	6.82	6.68	6.70	384,758
20 Aug 19	6.65000 -0.16	6.79	6.64	6.76	245,200
19 Aug 19	6.81000 +0.03	6.88	6.76	6.88	196,093
16 Aug 19	6.78000 +0.29	6.78	6.55	6.57	240,584
15 Aug 19	6.49000 -0.03	6.55	6.40	6.48	552,411
14 Aug 19	6.52000 -0.17	6.61	6.45	6.61	248,513
13 Aug 19	6.69000 +0.02	6.78	6.56	6.63	184,097
12 Aug 19	6.67000 -0.15	6.81	6.63	6.81	121,391
09 Aug 19	6.82000 -0.10	6.94	6.80	6.86	552,281
08 Aug 19	6.92000 +0.30	6.93	6.64	6.64	316,172
07 Aug 19	6.62000 +0.02	6.63	6.45	6.54	255,902
06 Aug 19	6.60000 -0.18	6.88	6.58	6.77	239,493
05 Aug 19	6.78000 -0.12	6.88	6.75	6.77	155,155
02 Aug 19	6.90000 -0.08	6.97	6.76	6.97	344,766
01 Aug 19	6.98000 -0.11	7.17	6.95	7.10	409,449
31 Jul 19	7.09000 -0.07	7.22	7.06	7.16	491,328
30 Jul 19	7.16000 +0.00	7.20	7.11	7.13	673,480
29 Jul 19	7.16000 +0.14	7.25	7.02	7.04	480,950
26 Jul 19	7.02000 +0.04	7.08	6.93	6.99	349,266
25 Jul 19	6.98000 -0.12	7.09	6.41	6.50	884,988
24 Jul 19	7.10000 +0.29	7.16	6.80	6.82	763,171
23 Jul 19	6.81000 +0.08	6.88	6.73	6.73	278,330
22 Jul 19	6.73000 +0.06	6.81	6.68	6.68	189,450
19 Jul 19	6.67000 +0.10	6.70	6.56	6.59	300,365
18 Jul 19	6.57000 -0.07	6.66	6.55	6.66	146,785
17 Jul 19	6.64000 +0.03	6.73	6.56	6.60	248,349
16 Jul 19	6.61000 -0.08	6.71	6.58	6.66	228,341
15 Jul 19	6.69000 +0.07	6.71	6.52	6.64	597,385
12 Jul 19	6.62000 +0.14	6.72	6.49	6.52	365,303
11 Jul 19	6.48000 -0.06	6.57	6.45	6.53	482,210
10 Jul 19	6.54000 -0.07	6.68	6.51	6.63	579,716
09 Jul 19	6.61000 -0.13	6.74	6.59	6.69	168,396
08 Jul 19	6.74000 -0.19	6.93	6.74	6.93	284,105
05 Jul 19	6.93000 +0.07	6.95	6.80	6.85	416,341
03 Jul 19	6.86000 +0.05	6.88	6.80	6.81	149,193
02 Jul 19	6.81000 -0.22	7.04	6.76	7.04	370,800
01 Jul 19	7.03000 +0.20	7.20	6.92	6.92	944,831
28 Jun 19	6.83000 +0.05	6.87	6.77	6.77	160,682
27 Jun 19	6.78000 +0.07	6.80	6.70	6.74	180,702
26 Jun 19	6.71000 +0.07	6.79	6.63	6.68	999,763
25 Jun 19	6.64000 -0.03	6.70	6.55	6.70	290,374
24 Jun 19	6.67000 +0.07	6.74	6.57	6.62	213,702
21 Jun 19	6.60000 +0.01	6.63	6.49	6.61	188,760
20 Jun 19	6.59000 +0.12	6.61	6.51	6.61	498,217
19 Jun 19	6.47000 +0.01	6.56	6.40	6.50	399,788
18 Jun 19	6.46000 +0.14	6.52	6.36	6.36	344,141
17 Jun 19	6.32000 +0.00	6.41	6.29	6.35	291,282
14 Jun 19	6.32000 -0.06	6.36	6.25	6.34	287,278
13 Jun 19	6.38000 +0.00	6.42	6.34	6.38	300,845
12 Jun 19	6.38000 -0.04	6.42	6.35	6.38	174,542
11 Jun 19	6.42000 +0.03	6.49	6.33	6.42	241,791
10 Jun 19	6.39000 +0.02	6.52	6.35	6.41	167,545
07 Jun 19	6.37000 +0.07	6.40	6.28	6.33	180,377
06 Jun 19	6.30000 +0.08	6.33	6.18	6.25	160,092
05 Jun 19	6.22000 -0.21	6.46	6.17	6.44	419,031
04 Jun 19	6.43000 +0.18	6.44	6.29	6.31	180,222
03 Jun 19	6.25000 -0.03	6.37	6.25	6.30	240,816
31 May 19	6.28000 -0.18	6.41	6.22	6.40	283,553
30 May 19	6.46000 +0.04	6.46	6.40	6.44	274,424
29 May 19	6.42000 -0.22	6.62	6.40	6.58	430,310
28 May 19	6.64000 +0.12	6.68	6.50	6.51	313,271
24 May 19	6.52000 -0.03	6.64	6.48	6.58	363,525
23 May 19	6.55000 -0.32	6.86	6.53	6.84	468,229
22 May 19	6.87000 -0.19	7.10	6.86	7.02	292,801
21 May 19	7.06000 +0.11	7.16	6.99	6.99	376,090
20 May 19	6.95000 +0.00	6.97	6.84	6.84	306,811
17 May 19	6.95000 -0.07	7.01	6.93	6.97	223,492
16 May 19	7.02000 -0.09	7.15	7.00	7.11	572,624
15 May 19	7.11000 +0.03	7.16	7.00	7.03	521,119
14 May 19	7.08000 -0.06	7.22	7.03	7.18	707,349
13 May 19	7.14000 -0.16	7.23	7.11	7.19	732,589
10 May 19	7.30000 -0.09	7.41	7.25	7.36	291,508
09 May 19	7.39000 +0.05	7.44	7.27	7.30	442,046
08 May 19	7.34000 +0.01	7.41	7.26	7.33	501,364
07 May 19	7.33000 +0.03	7.36	7.24	7.24	313,826
06 May 19	7.30000 +0.04	7.31	7.16	7.18	404,996
03 May 19	7.26000 +0.15	7.28	7.12	7.13	385,049
02 May 19	7.11000 -0.06	7.24	7.08	7.14	475,869
01 May 19	7.17000 +0.04	7.28	7.12	7.13	973,427
30 Apr 19	7.13000 -0.15	7.28	7.06	7.22	462,467
29 Apr 19	7.28000 +0.11	7.32	7.11	7.16	509,446
26 Apr 19	7.17000 -0.14	7.30	6.90	7.22	995,607
25 Apr 19	7.31000 -1.30	7.83	7.11	7.83	1,534,238
24 Apr 19	8.61000 -0.09	8.78	8.56	8.72	350,403
23 Apr 19	8.70000 +0.05	8.80	8.63	8.71	494,814
22 Apr 19	8.65000 -0.10	8.75	8.60	8.75	180,749
18 Apr 19	8.75000 -0.09	8.81	8.71	8.76	164,133
17 Apr 19	8.84000 -0.04	8.97	8.83	8.90	180,623
16 Apr 19	8.88000 +0.08	8.96	8.82	8.84	126,821
15 Apr 19	8.80000 +0.10	8.83	8.70	8.70	160,700
12 Apr 19	8.70000 -0.01	8.82	8.65	8.78	130,816
11 Apr 19	8.71000 +0.04	8.75	8.58	8.66	167,192
10 Apr 19	8.67000 +0.05	8.69	8.57	8.61	165,437
09 Apr 19	8.62000 -0.06	8.69	8.56	8.69	189,509
08 Apr 19	8.68000 -0.07	8.77	8.63	8.71	226,418
05 Apr 19	8.75000 +0.08	8.78	8.64	8.70	229,873
04 Apr 19	8.67000 +0.06	8.80	8.56	8.61	264,434
03 Apr 19	8.61000 +0.08	8.78	8.54	8.54	336,866
02 Apr 19	8.53000 -0.02	8.58	8.45	8.55	205,358
01 Apr 19	8.55000 +0.10	8.62	8.49	8.52	222,760
29 Mar 19	8.45000 +0.13	8.49	8.29	8.37	187,147
28 Mar 19	8.32000 -0.06	8.41	8.30	8.34	173,080
27 Mar 19	8.38000 +0.00	8.45	8.34	8.38	113,516
26 Mar 19	8.38000 -0.16	8.61	8.35	8.60	274,077
25 Mar 19	8.54000 +0.06	8.57	8.32	8.45	202,402
22 Mar 19	8.48000 -0.30	8.76	8.46	8.74	184,257
21 Mar 19	8.78000 +0.16	8.82	8.56	8.61	179,008
20 Mar 19	8.62000 -0.06	8.66	8.50	8.65	292,616
19 Mar 19	8.68000 -0.08	8.82	8.66	8.82	181,796
18 Mar 19	8.76000 -0.08	8.87	8.71	8.87	146,826
15 Mar 19	8.84000 -0.08	9.06	8.82	8.96	391,347
14 Mar 19	8.92000 +0.01	8.96	8.81	8.88	406,878
13 Mar 19	8.91000 -0.06	9.03	8.87	8.97	256,634
12 Mar 19	8.97000 -0.03	9.06	8.90	9.02	214,693
11 Mar 19	9.00000 +0.17	9.06	8.85	8.85	363,110
08 Mar 19	8.83000 -0.03	8.88	8.74	8.79	152,929
07 Mar 19	8.86000 -0.20	9.08	8.80	9.05	365,166
06 Mar 19	9.06000 -0.14	9.17	9.04	9.17	404,249
05 Mar 19	9.20000 -0.13	9.34	9.19	9.34	346,630
04 Mar 19	9.33000 +0.01	9.45	9.28	9.33	256,302
01 Mar 19	9.32000 +0.11	9.45	9.19	9.19	430,228
28 Feb 19	9.21000 -0.19	9.35	9.17	9.35	478,806
27 Feb 19	9.40000 -0.12	9.61	9.39	9.56	321,214
26 Feb 19	9.52000 +0.12	9.53	9.28	9.36	869,447
25 Feb 19	9.40000 +0.02	9.55	9.35	9.43	565,108
22 Feb 19	9.38000 +0.22	9.40	9.13	9.13	531,153
21 Feb 19	9.16000 +0.09	9.23	9.00	9.03	749,753
20 Feb 19	9.07000 -0.06	9.27	9.03	9.11	495,874
19 Feb 19	9.13000 +0.18	9.23	8.93	8.95	645,262
15 Feb 19	8.95000 +0.16	9.04	8.78	8.80	603,527
14 Feb 19	8.79000 +0.09	8.89	8.64	8.71	780,048
13 Feb 19	8.70000 +0.03	8.71	8.56	8.65	609,278
12 Feb 19	8.67000 +0.01	8.87	8.63	8.75	766,441
11 Feb 19	8.66000 +0.38	8.71	8.26	8.28	803,263
08 Feb 19	8.28000 +0.05	8.34	8.16	8.19	583,934
07 Feb 19	8.23000 +0.02	8.34	8.12	8.18	751,296
06 Feb 19	8.21000 +0.17	8.34	8.01	8.02	787,542
05 Feb 19	8.04000 +0.03	8.06	7.76	8.00	864,159
04 Feb 19	8.01000 -0.09	8.23	7.91	8.11	937,938
01 Feb 19	8.10000 -1.83	8.61	7.53	8.54	2,769,573
31 Jan 19	9.93000 +0.11	9.96	9.67	9.88	605,325
30 Jan 19	9.82000 +0.01	9.86	9.58	9.79	315,908
29 Jan 19	9.81000 +0.32	9.86	9.55	9.66	491,415
28 Jan 19	9.49000 -0.15	9.61	9.37	9.60	277,022
25 Jan 19	9.64000 +0.29	9.72	9.35	9.36	411,654
24 Jan 19	9.35000 +0.20	9.42	9.21	9.22	360,544
23 Jan 19	9.15000 +0.00	9.19	9.12	9.15	228,106
22 Jan 19	9.15000 -0.05	9.21	9.02	9.21	295,268
18 Jan 19	9.20000 +0.02	9.42	9.18	9.23	499,141
17 Jan 19	9.18000 +0.09	9.23	8.93	9.13	526,546
16 Jan 19	9.09000 +0.03	9.28	9.06	9.08	289,467
15 Jan 19	9.06000 -0.01	9.17	8.98	9.13	357,644
14 Jan 19	9.07000 -0.13	9.17	8.97	9.17	329,043
11 Jan 19	9.20000 +0.13	9.33	9.08	9.08	489,750
10 Jan 19	9.07000 +0.15	9.13	8.85	8.92	644,657
09 Jan 19	8.92000 +0.16	8.98	8.79	8.79	361,208
08 Jan 19	8.76000 -0.07	8.91	8.73	8.88	248,865
07 Jan 19	8.83000 +0.16	8.90	8.65	8.70	373,973
04 Jan 19	8.67000 -0.04	8.79	8.63	8.79	297,845
03 Jan 19	8.71000 -0.13	8.83	8.67	8.75	340,413
02 Jan 19	8.84000 +0.07	8.92	8.69	8.70	408,820
31 Dec 18	8.77000 +0.03	8.86	8.69	8.77	275,211
28 Dec 18	8.74000 +0.00	8.84	8.70	8.73	604,197
27 Dec 18	8.74000 +0.02	8.85	8.57	8.57	518,693
26 Dec 18	8.72000 +0.10	8.73	8.50	8.61	231,226
24 Dec 18	8.62000 -0.08	8.75	8.60	8.65	150,189
21 Dec 18	8.70000 -0.06	8.89	8.66	8.78	323,100
20 Dec 18	8.76000 +0.02	8.87	8.67	8.70	269,493
19 Dec 18	8.74000 -0.14	8.98	8.72	8.95	248,969
18 Dec 18	8.88000 -0.04	9.07	8.84	9.01	245,964
17 Dec 18	8.92000 -0.18	9.22	8.89	9.04	194,741
14 Dec 18	9.10000 -0.25	9.34	9.07	9.31	327,246
13 Dec 18	9.35000 -0.30	9.76	9.32	9.74	268,866
12 Dec 18	9.65000 +0.07	9.89	9.59	9.64	252,739
11 Dec 18	9.58000 +0.00	9.74	9.57	9.60	551,713
10 Dec 18	9.58000 -0.08	9.67	9.52	9.64	429,708
07 Dec 18	9.66000 +0.04	9.75	9.53	9.61	411,136
06 Dec 18	9.62000 -0.18	9.68	9.48	9.68	448,079
04 Dec 18	9.80000 -0.26	10.12	9.80	9.96	469,280
03 Dec 18	10.06000 -0.23	10.50	9.99	10.44	442,531
30 Nov 18	10.29000 -0.01	10.38	10.20	10.26	441,787
29 Nov 18	10.30000 +0.05	10.43	10.22	10.24	508,890
28 Nov 18	10.25000 +0.22	10.25	9.93	10.03	420,908
27 Nov 18	10.03000 -0.01	10.11	9.97	9.97	256,167
26 Nov 18	10.04000 +0.02	10.23	9.95	10.07	379,714
23 Nov 18	10.02000 +0.20	10.11	9.79	9.79	312,900
21 Nov 18	9.82000 +0.06	10.03	9.78	9.81	281,652
20 Nov 18	9.76000 -0.05	9.91	9.61	9.67	353,094
19 Nov 18	9.81000 -0.31	10.09	9.68	10.06	386,105
16 Nov 18	10.12000 +0.21	10.21	9.79	9.79	455,339
15 Nov 18	9.91000 +0.04	9.96	9.78	9.87	271,904
14 Nov 18	9.87000 -0.12	10.12	9.80	10.02	327,275
13 Nov 18	9.99000 +0.00	10.20	9.96	9.98	272,360
12 Nov 18	9.99000 -0.32	10.33	9.97	10.27	338,625
09 Nov 18	10.31000 -0.39	10.64	10.25	10.61	293,540
08 Nov 18	10.70000 +0.10	10.74	10.47	10.47	516,701
07 Nov 18	10.60000 +0.09	10.63	10.40	10.54	595,214
06 Nov 18	10.51000 -0.02	10.70	10.40	10.52	467,725
05 Nov 18	10.53000 -0.25	10.82	10.45	10.76	419,317
02 Nov 18	10.78000 +0.27	10.90	10.46	10.47	697,419
01 Nov 18	10.51000 +0.13	10.63	10.46	10.46	542,348
31 Oct 18	10.38000 +0.23	10.49	10.11	10.15	661,694
30 Oct 18	10.15000 +0.18	10.46	10.00	10.00	600,401
29 Oct 18	9.97000 +0.25	10.21	9.78	9.84	942,318
26 Oct 18	9.72000 -0.12	9.80	9.44	9.62	812,663
25 Oct 18	9.84000 -1.22	10.61	9.10	10.27	1,777,606
24 Oct 18	11.06000 +0.02	11.14	10.81	10.91	821,322
23 Oct 18	11.04000 +0.04	11.18	10.73	10.89	927,092
22 Oct 18	11.00000 +0.03	11.12	10.98	10.98	504,064
19 Oct 18	10.97000 -0.14	11.21	10.95	11.13	362,707
18 Oct 18	11.11000 +0.07	11.13	10.83	11.01	592,828
17 Oct 18	11.04000 +0.21	11.19	10.69	10.84	1,205,389
16 Oct 18	10.83000 +0.19	10.83	10.58	10.74	539,928
15 Oct 18	10.64000 -0.13	10.96	10.63	10.76	469,215
12 Oct 18	10.77000 -0.04	10.96	10.61	10.95	1,103,461
11 Oct 18	10.81000 +0.78	11.08	10.43	10.43	1,822,900
10 Oct 18	10.03000 +0.06	10.69	10.01	10.45	1,216,182
09 Oct 18	9.97000 -0.26	10.26	9.96	10.19	429,249
08 Oct 18	10.23000 -0.18	10.34	10.17	10.34	172,799
05 Oct 18	10.41000 -0.22	10.67	10.38	10.58	234,218
04 Oct 18	10.63000 -0.12	10.74	10.53	10.69	402,775
03 Oct 18	10.75000 -0.01	10.84	10.62	10.79	347,490
02 Oct 18	10.76000 -0.05	10.82	10.72	10.79	277,537
01 Oct 18	10.81000 -0.02	10.93	10.76	10.93	198,632
28 Sep 18	10.83000 -0.09	10.94	10.82	10.91	225,112
27 Sep 18	10.92000 -0.02	11.02	10.91	10.94	287,255
26 Sep 18	10.94000 +0.23	10.98	10.65	10.73	419,179
25 Sep 18	10.71000 -0.15	10.89	10.68	10.82	313,416
24 Sep 18	10.86000 -0.04	10.93	10.78	10.90	338,117
21 Sep 18	10.90000 -0.11	11.04	10.85	11.04	513,772
20 Sep 18	11.01000 -0.52	11.48	10.78	11.40	1,741,800
19 Sep 18	11.53000 -0.11	11.64	11.50	11.62	241,761
18 Sep 18	11.64000 -0.14	11.82	11.53	11.78	271,950
17 Sep 18	11.78000 -0.22	12.01	11.76	12.00	152,355
14 Sep 18	12.00000 +0.03	12.09	11.93	11.96	248,158
13 Sep 18	11.97000 -0.11	12.22	11.91	12.15	214,952
12 Sep 18	12.08000 -0.04	12.25	12.04	12.11	321,282
11 Sep 18	12.12000 +0.03	12.16	11.99	12.12	316,208
10 Sep 18	12.09000 +0.02	12.17	12.05	12.16	274,335
07 Sep 18	12.07000 -0.01	12.17	12.00	12.04	278,385
06 Sep 18	12.08000 +0.07	12.14	11.97	11.98	255,946
05 Sep 18	12.01000 -0.14	12.18	11.94	12.18	239,033
04 Sep 18	12.15000 -0.15	12.24	11.93	12.24	290,481
31 Aug 18	12.30000 -0.02	12.39	12.23	12.28	325,222
30 Aug 18	12.32000 -0.05	12.36	12.26	12.31	132,358
29 Aug 18	12.37000 +0.05	12.41	12.28	12.32	152,945
28 Aug 18	12.32000 -0.02	12.42	12.29	12.40	180,149
27 Aug 18	12.34000 +0.08	12.41	12.27	12.27	286,054
24 Aug 18	12.26000 -0.03	12.33	12.21	12.33	205,887
23 Aug 18	12.29000 -0.19	12.48	12.28	12.47	170,744
22 Aug 18	12.48000 +0.03	12.53	12.38	12.45	177,310
21 Aug 18	12.45000 +0.11	12.59	12.35	12.35	266,817
20 Aug 18	12.34000 +0.09	12.35	12.23	12.27	188,332
17 Aug 18	12.25000 +0.08	12.29	12.19	12.19	226,490
16 Aug 18	12.17000 +0.00	12.33	12.16	12.24	298,608
15 Aug 18	12.17000 -0.15	12.26	12.10	12.21	471,866
14 Aug 18	12.32000 +0.04	12.34	12.21	12.29	242,030
13 Aug 18	12.28000 +0.07	12.36	12.19	12.20	391,102
10 Aug 18	12.21000 -0.05	12.30	12.07	12.18	480,679
09 Aug 18	12.26000 +0.06	12.29	12.13	12.15	331,914
08 Aug 18	12.20000 +0.09	12.28	12.02	12.02	339,779
07 Aug 18	12.11000 +0.07	12.21	12.01	12.01	293,681
06 Aug 18	12.04000 +0.18	12.11	11.86	11.87	266,977
03 Aug 18	11.86000 +0.11	11.89	11.67	11.72	299,901
02 Aug 18	11.75000 -0.25	12.01	11.73	12.01	379,143
01 Aug 18	12.00000 +0.19	12.55	11.92	12.01	682,469
31 Jul 18	11.81000 -0.05	12.01	11.74	11.95	409,146
30 Jul 18	11.86000 +0.12	11.98	11.68	11.73	341,397
27 Jul 18	11.74000 -0.26	11.99	11.70	11.99	373,204
26 Jul 18	12.00000 -0.24	12.23	11.99	12.20	482,613
25 Jul 18	12.24000 -0.11	12.39	12.16	12.34	334,368
24 Jul 18	12.35000 +0.05	12.50	12.32	12.33	194,819
23 Jul 18	12.30000 -0.02	12.33	12.20	12.33	163,545
20 Jul 18	12.32000 -0.09	12.48	12.31	12.44	207,714
19 Jul 18	12.41000 +0.05	12.44	12.27	12.35	209,768
18 Jul 18	12.36000 +0.04	12.42	12.29	12.33	385,505
17 Jul 18	12.32000 +0.10	12.38	12.18	12.21	174,967
16 Jul 18	12.22000 +0.04	12.28	12.14	12.20	170,113
13 Jul 18	12.18000 -0.10	12.44	12.16	12.28	386,031
12 Jul 18	12.28000 +0.16	12.34	12.16	12.16	151,991
11 Jul 18	12.12000 -0.13	12.21	12.04	12.21	224,055
10 Jul 18	12.25000 +0.04	12.31	12.17	12.19	307,864
09 Jul 18	12.21000 +0.13	12.31	12.06	12.12	396,320
06 Jul 18	12.08000 -0.02	12.19	11.99	12.07	810,635
05 Jul 18	12.10000 +0.22	12.11	11.86	11.87	229,783
03 Jul 18	11.88000 +0.03	12.00	11.84	11.93	131,829
02 Jul 18	11.85000 -0.02	11.88	11.69	11.83	175,432
29 Jun 18	11.87000 +0.08	11.99	11.80	11.81	460,709
28 Jun 18	11.79000 +0.02	11.83	11.65	11.80	389,395
27 Jun 18	11.77000 +0.03	12.00	11.76	11.76	371,664
26 Jun 18	11.74000 +0.04	11.80	11.66	11.69	218,820
25 Jun 18	11.70000 -0.09	11.76	11.58	11.76	294,686
22 Jun 18	11.79000 +0.17	11.79	11.56	11.66	209,685
21 Jun 18	11.62000 -0.07	11.77	11.56	11.70	333,253
20 Jun 18	11.69000 -0.12	11.86	11.68	11.81	265,749
19 Jun 18	11.81000 -0.11	11.86	11.61	11.85	230,967
18 Jun 18	11.92000 -0.14	12.01	11.80	12.00	487,073
15 Jun 18	12.06000 -0.18	12.22	12.05	12.17	457,597
14 Jun 18	12.24000 -0.07	12.46	12.22	12.42	301,318
13 Jun 18	12.31000 -0.11	12.46	12.26	12.43	203,784
12 Jun 18	12.42000 +0.00	12.45	12.35	12.45	240,005
11 Jun 18	12.42000 +0.04	12.43	12.32	12.35	213,623
08 Jun 18	12.38000 +0.05	12.40	12.31	12.32	187,724
07 Jun 18	12.33000 -0.03	12.38	12.29	12.34	346,400
06 Jun 18	12.36000 +0.06	12.47	12.33	12.36	439,192
05 Jun 18	12.30000 +0.09	12.30	12.19	12.21	467,863
04 Jun 18	12.21000 +0.10	12.29	12.15	12.20	433,430
01 Jun 18	12.11000 +0.10	12.13	12.02	12.05	261,130
31 May 18	12.01000 -0.07	12.10	11.95	12.08	506,693
30 May 18	12.08000 +0.07	12.12	12.01	12.09	309,353
29 May 18	12.01000 -0.04	12.10	11.88	12.05	800,053
25 May 18	12.05000 +0.13	12.10	11.87	11.90	299,086
24 May 18	11.92000 -0.03	11.94	11.81	11.89	316,279
23 May 18	11.95000 -0.05	12.00	11.92	11.95	367,847
22 May 18	12.00000 +0.01	12.05	11.93	12.00	380,723
21 May 18	11.99000 +0.11	12.07	11.89	11.99	233,893
18 May 18	11.88000 -0.09	11.95	11.79	11.95	310,284
17 May 18	11.97000 -0.13	12.09	11.96	12.09	649,711
16 May 18	12.10000 -0.01	12.16	12.06	12.13	284,164
15 May 18	12.11000 +0.02	12.15	11.95	12.00	454,624
14 May 18	12.09000 +0.07	12.10	11.99	12.06	324,489
11 May 18	12.02000 -0.03	12.08	11.92	12.05	331,636
10 May 18	12.05000 +0.16	12.13	11.92	11.92	550,170
09 May 18	11.89000 +0.09	11.98	11.83	11.87	475,503
08 May 18	11.80000 -0.10	12.04	11.79	11.88	315,637
07 May 18	11.90000 +0.01	11.97	11.86	11.89	404,036
04 May 18	11.89000 +0.22	11.90	11.52	11.64	563,264
03 May 18	11.67000 -0.14	11.84	11.63	11.80	665,901
02 May 18	11.81000 +0.31	11.86	11.54	11.55	618,946
01 May 18	11.50000 +0.00	11.56	11.37	11.39	779,000
30 Apr 18	11.50000 +0.27	11.62	11.25	11.38	947,854
27 Apr 18	11.23000 +0.46	11.39	10.93	11.03	1,218,546
26 Apr 18	10.77000 +0.11	10.86	10.61	10.69	709,660
25 Apr 18	10.66000 +0.11	10.76	10.53	10.55	592,639
24 Apr 18	10.55000 +0.18	10.58	10.42	10.49	443,460
23 Apr 18	10.37000 +0.00	10.44	10.33	10.41	386,122
20 Apr 18	10.37000 -0.10	10.48	10.31	10.48	348,681
19 Apr 18	10.47000 -0.13	10.63	10.47	10.51	513,387
18 Apr 18	10.60000 +0.18	10.63	10.39	10.39	466,747
17 Apr 18	10.42000 +0.10	10.48	10.26	10.34	241,560
16 Apr 18	10.32000 +0.05	10.38	10.22	10.30	264,648
13 Apr 18	10.27000 -0.03	10.39	10.16	10.39	513,365
12 Apr 18	10.30000 +0.13	10.30	10.13	10.20	282,727
11 Apr 18	10.17000 +0.08	10.24	10.06	10.06	413,207
10 Apr 18	10.09000 +0.15	10.11	9.94	10.06	625,508
09 Apr 18	9.94000 -0.04	10.07	9.88	10.05	346,085
06 Apr 18	9.98000 -0.13	10.14	9.88	10.03	399,369
05 Apr 18	10.11000 -0.01	10.23	10.08	10.19	397,684
04 Apr 18	10.12000 -0.03	10.14	9.98	10.04	399,221
03 Apr 18	10.15000 +0.05	10.20	10.04	10.14	378,994
02 Apr 18	10.10000 -0.25	10.33	10.03	10.32	453,939
29 Mar 18	10.35000 +0.07	10.41	10.23	10.30	550,737
28 Mar 18	10.28000 -0.08	10.46	10.27	10.36	473,149
27 Mar 18	10.36000 -0.25	10.64	10.33	10.63	618,493
26 Mar 18	10.61000 -0.08	10.80	10.51	10.80	619,217
23 Mar 18	10.69000 -0.27	11.00	10.69	10.94	519,309
22 Mar 18	10.96000 -0.23	11.14	10.91	11.12	622,950
21 Mar 18	11.19000 +0.03	11.30	11.11	11.22	537,986
20 Mar 18	11.16000 -0.13	11.32	11.12	11.24	624,057
19 Mar 18	11.29000 -0.03	11.37	11.24	11.30	408,077
16 Mar 18	11.32000 -0.01	11.46	11.28	11.40	533,513
15 Mar 18	11.33000 +0.06	11.42	11.25	11.25	708,791
14 Mar 18	11.27000 +0.10	11.31	11.19	11.22	884,253
13 Mar 18	11.17000 +0.14	11.22	11.02	11.02	1,220,652
12 Mar 18	11.03000 +0.09	11.09	10.92	10.99	432,277
09 Mar 18	10.94000 -0.01	11.05	10.90	10.98	436,320
08 Mar 18	10.95000 +0.05	11.04	10.89	10.95	337,346
07 Mar 18	10.90000 -0.07	11.02	10.88	10.89	416,899
06 Mar 18	10.97000 +0.08	11.02	10.82	10.98	450,751
05 Mar 18	10.89000 +0.01	11.02	10.77	10.80	434,164
02 Mar 18	10.88000 +0.10	10.88	10.60	10.70	473,220
01 Mar 18	10.78000 -0.10	11.09	10.77	10.90	487,096
28 Feb 18	10.88000 -0.04	11.01	10.83	10.98	420,463
27 Feb 18	10.92000 +0.03	11.05	10.84	10.90	543,326
26 Feb 18	10.89000 +0.26	10.92	10.65	10.68	432,838
23 Feb 18	10.63000 +0.20	10.66	10.39	10.51	730,831
22 Feb 18	10.43000 -0.19	10.67	10.40	10.67	615,266
21 Feb 18	10.62000 -0.07	10.74	10.61	10.72	444,800
20 Feb 18	10.69000 +0.01	10.84	10.62	10.64	539,596
16 Feb 18	10.68000 +0.04	10.72	10.59	10.61	714,509
15 Feb 18	10.64000 -0.02	10.72	10.52	10.72	849,023
14 Feb 18	10.66000 +0.20	10.79	10.39	10.43	958,330
13 Feb 18	10.46000 -0.07	10.55	10.42	10.44	790,941
12 Feb 18	10.53000 +0.20	10.61	10.37	10.37	973,380
09 Feb 18	10.33000 +0.09	10.38	10.11	10.33	1,270,116
08 Feb 18	10.24000 -0.15	10.60	10.24	10.45	1,104,211
07 Feb 18	10.39000 +0.17	10.44	10.16	10.17	980,205
06 Feb 18	10.22000 +0.06	10.28	9.97	9.97	1,156,444
05 Feb 18	10.16000 -0.15	10.33	10.14	10.25	1,759,911
02 Feb 18	10.31000 +0.17	10.31	10.02	10.09	1,131,105
01 Feb 18	10.14000 +0.04	10.19	9.98	10.00	1,152,267
31 Jan 18	10.10000 -0.26	10.46	10.05	10.42	1,519,707
30 Jan 18	10.36000 -0.15	10.44	10.26	10.36	1,302,351
29 Jan 18	10.51000 -0.04	10.54	10.41	10.54	1,202,720
26 Jan 18	10.55000 +0.13	10.56	10.33	10.44	1,581,007
25 Jan 18	10.42000 -0.61	10.58	10.25	10.35	3,480,786
24 Jan 18	11.03000 -0.06	11.19	10.93	11.17	1,604,140
23 Jan 18	11.09000 -0.07	11.21	10.99	11.16	2,142,214
22 Jan 18	11.16000 -0.31	11.47	11.09	11.44	2,874,565
19 Jan 18	11.47000 +0.17	11.72	11.32	11.32	1,895,864
18 Jan 18	11.30000 +0.09	11.33	11.12	11.12	664,137
17 Jan 18	11.21000 +0.21	11.22	11.00	11.07	676,136
16 Jan 18	11.00000 -0.10	11.17	10.99	11.15	617,002
12 Jan 18	11.10000 +0.07	11.21	11.01	11.01	496,726
11 Jan 18	11.03000 +0.05	11.06	10.90	10.97	552,089
10 Jan 18	10.98000 -0.03	11.06	10.92	10.97	888,424
09 Jan 18	11.01000 +0.24	11.11	10.83	10.83	711,027
08 Jan 18	10.77000 +0.06	10.80	10.65	10.72	600,694
05 Jan 18	10.71000 +0.04	10.81	10.67	10.73	607,132
04 Jan 18	10.67000 +0.12	10.72	10.58	10.63	347,123
03 Jan 18	10.55000 -0.05	10.67	10.51	10.66	361,650
02 Jan 18	10.60000 +0.12	10.65	10.43	10.50	580,431
29 Dec 17	10.48000 +0.02	10.53	10.39	10.51	527,425
28 Dec 17	10.46000 +0.00	10.54	10.40	10.45	486,247
27 Dec 17	10.46000 +0.03	10.51	10.37	10.47	521,639
26 Dec 17	10.43000 -0.11	10.56	10.34	10.52	399,195
22 Dec 17	10.54000 -0.05	10.59	10.50	10.51	331,100
21 Dec 17	10.59000 -0.09	10.74	10.53	10.74	666,201
20 Dec 17	10.68000 +0.12	10.73	10.53	10.66	548,547
19 Dec 17	10.56000 +0.06	10.58	10.37	10.50	1,031,699
18 Dec 17	10.50000 +0.09	10.55	10.35	10.45	535,873
15 Dec 17	10.41000 +0.09	10.49	10.35	10.37	538,187
14 Dec 17	10.32000 -0.04	10.40	10.30	10.36	705,411
13 Dec 17	10.36000 +0.01	10.44	10.34	10.36	553,558
12 Dec 17	10.35000 -0.01	10.49	10.34	10.34	473,682
11 Dec 17	10.36000 +0.12	10.44	10.26	10.27	421,602
08 Dec 17	10.24000 +0.01	10.31	10.15	10.30	715,060
07 Dec 17	10.23000 -0.08	10.37	10.19	10.29	357,605
06 Dec 17	10.31000 -0.12	10.45	10.30	10.40	559,615
05 Dec 17	10.43000 -0.12	10.65	10.41	10.55	466,391
04 Dec 17	10.55000 -0.05	10.76	10.53	10.69	760,359
01 Dec 17	10.60000 -0.24	10.95	10.51	10.87	1,085,136
30 Nov 17	10.84000 +0.20	10.93	10.65	10.66	797,340
29 Nov 17	10.64000 -0.11	10.78	10.62	10.73	1,095,226
28 Nov 17	10.75000 +0.06	10.88	10.67	10.67	889,365
27 Nov 17	10.69000 -0.13	10.84	10.66	10.84	558,067
24 Nov 17	10.82000 +0.03	10.84	10.74	10.78	117,798
22 Nov 17	10.79000 +0.12	10.84	10.67	10.73	422,014
21 Nov 17	10.67000 -0.09	10.83	10.58	10.83	762,553
20 Nov 17	10.76000 +0.02	10.82	10.61	10.79	1,139,060
17 Nov 17	10.74000 +0.11	10.77	10.58	10.62	881,878
16 Nov 17	10.63000 +0.09	10.68	10.56	10.56	791,051
15 Nov 17	10.54000 -0.07	10.56	10.33	10.52	720,734
14 Nov 17	10.61000 -0.04	10.69	10.58	10.61	578,515
13 Nov 17	10.65000 +0.09	10.67	10.40	10.48	830,581
10 Nov 17	10.56000 +0.00	10.70	10.51	10.59	754,411
09 Nov 17	10.56000 +0.20	10.61	10.28	10.33	1,061,354
08 Nov 17	10.36000 +0.23	10.42	10.13	10.17	831,127
07 Nov 17	10.13000 -0.31	10.41	10.09	10.41	984,092
06 Nov 17	10.44000 +0.40	10.48	10.01	10.02	750,132
03 Nov 17	10.04000 +0.12	10.14	9.91	9.95	705,229
02 Nov 17	9.92000 -0.18	10.14	9.89	10.10	1,233,060
01 Nov 17	10.10000 +0.05	10.10	9.79	10.03	1,263,626
31 Oct 17	10.05000 -0.40	10.38	10.01	10.37	1,352,674
30 Oct 17	10.45000 -0.33	10.67	10.39	10.67	822,776
27 Oct 17	10.78000 -1.12	11.49	10.46	11.49	2,037,622
26 Oct 17	11.90000 -0.08	12.01	11.86	12.00	172,076
25 Oct 17	11.98000 -0.24	12.24	11.94	12.19	326,063
24 Oct 17	12.22000 -0.10	12.38	12.20	12.32	163,925
23 Oct 17	12.32000 +0.02	12.40	12.22	12.36	158,016
20 Oct 17	12.30000 +0.15	12.42	12.13	12.16	230,867
19 Oct 17	12.15000 -0.18	12.28	12.09	12.26	334,055
18 Oct 17	12.33000 +0.01	12.44	12.28	12.33	386,426
17 Oct 17	12.32000 -0.22	12.56	12.30	12.54	143,848
16 Oct 17	12.54000 +0.09	12.75	12.43	12.43	494,253
13 Oct 17	12.45000 +0.02	12.50	12.39	12.44	152,298
12 Oct 17	12.43000 -0.09	12.53	12.39	12.50	141,175
11 Oct 17	12.52000 +0.02	12.59	12.44	12.50	236,066
10 Oct 17	12.50000 -0.13	12.67	12.45	12.60	256,390
09 Oct 17	12.63000 +0.04	12.67	12.56	12.60	148,726
06 Oct 17	12.59000 +0.09	12.63	12.42	12.48	180,414
05 Oct 17	12.50000 -0.18	12.68	12.48	12.64	216,649
04 Oct 17	12.68000 +0.13	12.76	12.53	12.53	269,486
03 Oct 17	12.55000 -0.03	12.66	12.43	12.58	235,623
02 Oct 17	12.58000 +0.20	12.59	12.38	12.41	277,774
29 Sep 17	12.38000 +0.02	12.60	12.37	12.38	459,001
28 Sep 17	12.36000 +0.00	12.50	12.33	12.34	295,341
27 Sep 17	12.36000 +0.08	12.41	12.15	12.36	409,309
26 Sep 17	12.28000 +0.07	12.37	12.22	12.31	242,000
25 Sep 17	12.21000 -0.27	12.48	12.20	12.42	274,320
22 Sep 17	12.48000 +0.13	12.57	12.33	12.33	273,473
21 Sep 17	12.35000 +0.03	12.39	12.26	12.30	208,051
20 Sep 17	12.32000 -0.19	12.54	12.28	12.54	289,965
19 Sep 17	12.51000 +0.05	12.57	12.46	12.47	248,398
18 Sep 17	12.46000 -0.01	12.53	12.38	12.47	296,787
15 Sep 17	12.47000 +0.07	12.51	12.31	12.41	373,221
14 Sep 17	12.40000 +0.09	12.42	12.25	12.28	358,448
13 Sep 17	12.31000 +0.02	12.35	12.17	12.30	320,399
12 Sep 17	12.29000 -0.04	12.40	12.21	12.31	332,767
11 Sep 17	12.33000 +0.23	12.38	12.06	12.18	639,475
08 Sep 17	12.10000 +0.00	12.17	11.96	12.04	524,923
07 Sep 17	12.10000 +0.56	12.22	11.55	11.57	1,208,499
06 Sep 17	11.54000 +0.08	11.62	11.40	11.46	462,326
05 Sep 17	11.46000 -0.17	11.60	11.43	11.55	228,989
01 Sep 17	11.63000 +0.14	11.66	11.51	11.53	169,539
31 Aug 17	11.49000 +0.11	11.50	11.38	11.44	264,767
30 Aug 17	11.38000 +0.02	11.42	11.33	11.36	256,808
29 Aug 17	11.36000 -0.05	11.39	11.27	11.30	189,700
28 Aug 17	11.41000 +0.00	11.46	11.28	11.46	218,905
25 Aug 17	11.41000 +0.06	11.46	11.39	11.39	356,855
24 Aug 17	11.35000 +0.00	11.49	11.34	11.40	256,804
23 Aug 17	11.35000 -0.01	11.48	11.27	11.30	205,853
22 Aug 17	11.36000 -0.12	11.60	11.32	11.49	258,014
21 Aug 17	11.48000 +0.07	11.51	11.32	11.40	278,311
18 Aug 17	11.41000 -0.13	11.59	11.41	11.57	287,684
17 Aug 17	11.54000 -0.04	11.66	11.48	11.52	563,143
16 Aug 17	11.58000 +0.08	11.62	11.46	11.51	358,604
15 Aug 17	11.50000 -0.10	11.65	11.46	11.59	275,580
14 Aug 17	11.60000 +0.05	11.70	11.55	11.61	506,676
11 Aug 17	11.55000 +0.24	11.57	11.20	11.20	490,091
10 Aug 17	11.31000 -0.09	11.43	11.27	11.34	458,467
09 Aug 17	11.40000 -0.16	11.55	11.40	11.49	364,360
08 Aug 17	11.56000 -0.08	11.64	11.43	11.63	507,208
07 Aug 17	11.64000 -0.03	11.80	11.61	11.66	237,843
04 Aug 17	11.67000 -0.21	11.90	11.67	11.90	227,151
03 Aug 17	11.88000 -0.05	11.96	11.83	11.93	383,140
02 Aug 17	11.93000 +0.06	11.96	11.73	11.86	388,002
01 Aug 17	11.87000 -0.02	12.03	11.83	11.92	492,782
31 Jul 17	11.89000 -0.17	12.13	11.85	12.10	450,174
28 Jul 17	12.06000 -0.29	12.36	12.06	12.36	593,716
27 Jul 17	12.35000 -0.36	12.71	12.24	12.70	748,599
26 Jul 17	12.71000 -0.73	13.35	12.32	13.35	1,300,188
25 Jul 17	13.44000 -0.01	13.49	13.34	13.46	625,539
24 Jul 17	13.45000 +0.07	13.52	13.23	13.43	474,645
21 Jul 17	13.38000 -0.23	13.63	13.36	13.59	364,714
20 Jul 17	13.61000 -0.19	13.83	13.61	13.80	333,796
19 Jul 17	13.80000 +0.00	13.92	13.80	13.88	398,901
18 Jul 17	13.80000 +0.04	13.86	13.63	13.73	313,844
17 Jul 17	13.76000 +0.12	13.82	13.56	13.68	422,889
14 Jul 17	13.64000 -0.11	13.84	13.62	13.75	378,055
13 Jul 17	13.75000 -0.10	13.90	13.73	13.88	157,613
12 Jul 17	13.85000 +0.18	13.90	13.66	13.78	245,139
11 Jul 17	13.67000 +0.12	13.67	13.46	13.55	237,070
10 Jul 17	13.55000 +0.17	13.56	13.32	13.38	184,722
07 Jul 17	13.38000 +0.16	13.43	13.25	13.26	222,629
06 Jul 17	13.22000 -0.14	13.34	13.14	13.32	251,546
05 Jul 17	13.36000 -0.20	13.57	13.18	13.51	628,830
03 Jul 17	13.56000 -0.02	13.73	13.47	13.66	160,716
30 Jun 17	13.58000 -0.11	13.73	13.49	13.73	322,904
29 Jun 17	13.69000 -0.29	14.00	13.55	13.92	422,142
28 Jun 17	13.98000 +0.26	14.06	13.78	13.80	245,401
27 Jun 17	13.72000 +0.01	13.90	13.67	13.76	373,487
26 Jun 17	13.71000 +0.02	13.85	13.65	13.72	419,053
23 Jun 17	13.69000 +0.15	13.79	13.47	13.52	289,139
22 Jun 17	13.54000 -0.25	13.62	13.33	13.48	333,936
21 Jun 17	13.79000 +0.05	13.82	13.71	13.79	172,464
20 Jun 17	13.74000 -0.07	13.82	13.70	13.76	176,796
19 Jun 17	13.81000 +0.22	13.90	13.59	13.59	287,753
16 Jun 17	13.59000 -0.10	13.79	13.56	13.69	286,374
15 Jun 17	13.69000 -0.16	13.79	13.52	13.77	356,721
14 Jun 17	13.85000 -0.22	14.14	13.79	14.08	265,603
13 Jun 17	14.07000 +0.07	14.20	14.03	14.11	257,163
12 Jun 17	14.00000 -0.04	14.11	13.91	13.98	455,856
09 Jun 17	14.04000 +0.07	14.19	13.87	13.99	350,739
08 Jun 17	13.97000 +0.14	13.97	13.75	13.79	303,458
07 Jun 17	13.83000 +0.00	14.01	13.77	13.83	272,708
06 Jun 17	13.83000 -0.06	13.90	13.73	13.86	291,073
05 Jun 17	13.89000 -0.12	14.01	13.86	13.95	214,380
02 Jun 17	14.01000 -0.02	14.13	13.98	14.03	168,835
01 Jun 17	14.03000 +0.29	14.03	13.78	13.80	259,553
31 May 17	13.74000 -0.07	13.86	13.58	13.86	204,516
30 May 17	13.81000 +0.03	13.85	13.69	13.76	163,852
26 May 17	13.78000 -0.05	13.89	13.77	13.83	192,185
25 May 17	13.83000 -0.02	13.93	13.71	13.87	315,074
24 May 17	13.85000 +0.14	13.89	13.65	13.65	242,867
23 May 17	13.71000 -0.08	13.86	13.63	13.83	262,425
22 May 17	13.79000 +0.06	13.84	13.65	13.72	182,026
19 May 17	13.73000 +0.15	13.80	13.64	13.64	269,587
18 May 17	13.58000 -0.15	13.77	13.32	13.64	445,548
17 May 17	13.73000 -0.50	14.15	13.71	14.06	358,712
16 May 17	14.23000 +0.13	14.25	14.10	14.19	453,075
15 May 17	14.10000 +0.12	14.19	14.01	14.05	391,284
12 May 17	13.98000 -0.17	14.28	13.93	14.11	361,488
11 May 17	14.15000 -0.04	14.18	14.01	14.08	387,828
10 May 17	14.19000 +0.21	14.28	14.00	14.00	490,573
09 May 17	13.98000 +0.10	14.09	13.86	13.91	324,858
08 May 17	13.88000 +0.09	13.94	13.74	13.74	451,749
05 May 17	13.79000 +0.01	13.83	13.72	13.78	491,257
04 May 17	13.78000 -0.07	13.92	13.67	13.82	301,791
03 May 17	13.85000 -0.25	14.08	13.81	14.05	400,660
02 May 17	14.10000 -0.09	14.32	14.06	14.17	545,848
01 May 17	14.19000 -0.06	14.38	14.15	14.34	551,321
28 Apr 17	14.25000 -0.18	14.40	14.17	14.40	417,439
27 Apr 17	14.43000 -0.11	14.60	14.34	14.55	394,389
26 Apr 17	14.54000 -0.04	14.69	14.51	14.51	642,862
25 Apr 17	14.58000 +0.13	14.63	14.43	14.51	396,450
24 Apr 17	14.45000 +0.19	14.53	14.32	14.53	338,989
21 Apr 17	14.26000 +0.06	14.53	14.19	14.25	699,674
20 Apr 17	14.20000 -0.12	14.32	13.59	14.15	1,462,975
19 Apr 17	14.32000 +0.06	14.44	14.19	14.30	472,729
18 Apr 17	14.26000 -0.27	14.53	14.22	14.46	438,379
17 Apr 17	14.53000 +0.30	14.55	14.14	14.29	281,284
13 Apr 17	14.23000 -0.05	14.47	14.20	14.26	280,214
12 Apr 17	14.28000 -0.16	14.55	14.22	14.52	262,132
11 Apr 17	14.44000 -0.15	14.57	14.29	14.52	321,998
10 Apr 17	14.59000 +0.13	14.69	14.51	14.51	359,297
07 Apr 17	14.46000 +0.03	14.60	14.41	14.48	413,252
06 Apr 17	14.43000 -0.01	14.74	14.34	14.67	342,381
05 Apr 17	14.44000 -0.13	14.64	14.42	14.60	358,257
04 Apr 17	14.57000 +0.25	14.69	14.28	14.28	502,668
03 Apr 17	14.32000 -0.21	14.57	14.19	14.53	410,819
31 Mar 17	14.53000 +0.36	14.57	14.21	14.24	401,280
30 Mar 17	14.17000 +0.01	14.25	14.10	14.18	244,413
29 Mar 17	14.16000 -0.42	14.70	14.13	14.70	491,787
28 Mar 17	14.58000 +0.40	14.60	14.21	14.21	350,862
27 Mar 17	14.18000 -0.14	14.29	13.90	14.16	287,122
24 Mar 17	14.32000 +0.10	14.44	14.27	14.30	333,196
23 Mar 17	14.22000 +0.09	14.32	14.11	14.18	322,433
22 Mar 17	14.13000 +0.36	14.15	13.69	13.82	514,424
21 Mar 17	13.77000 -0.04	14.04	13.73	13.91	374,208
20 Mar 17	13.81000 -0.02	13.89	13.71	13.78	173,682
17 Mar 17	13.83000 -0.08	14.00	13.83	13.99	243,332
16 Mar 17	13.91000 +0.10	14.01	13.80	13.80	188,843
15 Mar 17	13.81000 +0.21	13.85	13.59	13.59	218,457
14 Mar 17	13.60000 +0.01	13.67	13.47	13.47	229,619
13 Mar 17	13.59000 +0.05	13.63	13.45	13.50	205,210
10 Mar 17	13.54000 +0.07	13.65	13.44	13.58	398,228
09 Mar 17	13.47000 +0.08	13.62	13.34	13.35	248,338
08 Mar 17	13.39000 -0.02	13.46	13.28	13.42	270,990
07 Mar 17	13.41000 +0.09	13.52	13.23	13.34	338,840
06 Mar 17	13.32000 -0.24	13.50	13.22	13.49	324,048
03 Mar 17	13.56000 -0.03	13.71	13.51	13.58	319,558
02 Mar 17	13.59000 -0.11	13.80	13.56	13.70	301,760
01 Mar 17	13.70000 +0.47	13.75	13.38	13.40	482,935
28 Feb 17	13.23000 -0.37	13.60	13.17	13.56	343,269
27 Feb 17	13.60000 -0.14	13.73	13.51	13.65	263,932
24 Feb 17	13.74000 -0.22	14.02	13.62	13.97	453,562
23 Feb 17	13.96000 +0.09	13.98	13.74	13.86	323,818
22 Feb 17	13.87000 -0.18	14.05	13.81	13.99	263,313
21 Feb 17	14.05000 +0.16	14.39	13.89	13.89	736,001
17 Feb 17	13.89000 +0.15	13.94	13.66	13.74	301,725
16 Feb 17	13.74000 -0.06	13.84	13.62	13.80	288,697
15 Feb 17	13.80000 +0.20	13.86	13.60	13.62	324,828
14 Feb 17	13.60000 -0.20	13.83	13.58	13.83	283,340
13 Feb 17	13.80000 +0.30	13.95	13.45	13.46	605,020
10 Feb 17	13.50000 -0.11	13.70	13.42	13.67	451,848
09 Feb 17	13.61000 +0.17	13.77	13.46	13.52	574,999
08 Feb 17	13.44000 -0.03	13.54	13.36	13.40	315,834
07 Feb 17	13.47000 -0.04	13.67	13.42	13.51	554,788
06 Feb 17	13.51000 -0.16	13.75	13.51	13.68	475,517
03 Feb 17	13.67000 +0.02	13.86	13.66	13.77	712,232
02 Feb 17	13.65000 +0.02	13.70	13.48	13.63	536,247
01 Feb 17	13.63000 -0.25	14.05	13.59	13.99	632,498
31 Jan 17	13.88000 +0.22	13.92	13.60	13.72	559,583
30 Jan 17	13.66000 -0.52	14.39	13.63	14.29	835,581
27 Jan 17	14.18000 +1.41	14.54	13.21	13.21	2,667,134
26 Jan 17	12.77000 +0.18	12.87	12.44	12.66	1,024,345
25 Jan 17	12.59000 +0.44	12.61	12.19	12.25	488,659
24 Jan 17	12.15000 +0.04	12.22	12.10	12.15	228,573
23 Jan 17	12.11000 +0.03	12.17	11.95	12.13	510,335
20 Jan 17	12.08000 +0.08	12.14	11.93	12.07	268,085
19 Jan 17	12.00000 -0.23	12.20	11.90	12.17	341,656
18 Jan 17	12.23000 +0.06	12.46	12.15	12.20	236,141
17 Jan 17	12.17000 -0.21	12.49	12.15	12.47	232,527
13 Jan 17	12.38000 -0.04	12.46	12.33	12.44	136,777
12 Jan 17	12.42000 +0.12	12.42	12.10	12.27	222,306
11 Jan 17	12.30000 +0.03	12.34	12.19	12.20	206,754
10 Jan 17	12.27000 +0.10	12.45	12.12	12.12	339,260
09 Jan 17	12.17000 -0.06	12.38	12.14	12.24	230,024
06 Jan 17	12.23000 +0.07	12.30	12.11	12.23	240,822
05 Jan 17	12.16000 -0.04	12.26	12.11	12.20	176,128
04 Jan 17	12.20000 +0.43	12.32	11.83	11.85	407,498
03 Jan 17	11.77000 -0.08	11.92	11.60	11.86	288,301
30 Dec 16	11.85000 -0.09	12.04	11.83	11.97	92,375
29 Dec 16	11.94000 +0.08	11.98	11.85	11.85	107,199
28 Dec 16	11.86000 -0.12	12.06	11.85	11.92	184,645
27 Dec 16	11.98000 +0.15	12.01	11.70	11.76	145,081
23 Dec 16	11.83000 -0.05	11.92	11.83	11.86	97,682
22 Dec 16	11.88000 -0.13	12.11	11.86	11.97	185,736
21 Dec 16	12.01000 -0.15	12.28	11.99	12.12	259,041
20 Dec 16	12.16000 +0.12	12.19	11.98	12.00	337,396
19 Dec 16	12.04000 +0.05	12.23	11.89	11.91	378,203
16 Dec 16	11.99000 +0.03	12.09	11.92	12.09	230,707
15 Dec 16	11.96000 -0.02	12.17	11.80	11.98	254,041
14 Dec 16	11.98000 -0.17	12.26	11.93	12.17	211,199
13 Dec 16	12.15000 -0.05	12.36	12.14	12.22	176,807
12 Dec 16	12.20000 -0.07	12.33	12.18	12.27	163,382
09 Dec 16	12.27000 +0.09	12.31	12.11	12.14	164,367
08 Dec 16	12.18000 -0.15	12.50	12.14	12.41	232,409
07 Dec 16	12.33000 +0.09	12.41	12.21	12.28	363,122
06 Dec 16	12.24000 +0.14	12.28	12.02	12.12	238,064
05 Dec 16	12.10000 +0.21	12.16	11.91	11.91	352,764
02 Dec 16	11.89000 +0.08	11.93	11.72	11.75	318,940
01 Dec 16	11.81000 -0.33	12.22	11.77	12.22	234,572
30 Nov 16	12.14000 -0.10	12.33	12.14	12.25	218,623
29 Nov 16	12.24000 +0.00	12.38	12.15	12.21	248,440
28 Nov 16	12.24000 -0.15	12.40	12.23	12.38	258,930
25 Nov 16	12.39000 +0.03	12.50	12.25	12.27	143,722
23 Nov 16	12.36000 +0.11	12.46	12.21	12.25	298,263
22 Nov 16	12.25000 -0.03	12.40	12.21	12.32	157,108
21 Nov 16	12.28000 -0.07	12.43	12.19	12.39	324,064
18 Nov 16	12.35000 -0.01	12.51	12.31	12.43	259,713
17 Nov 16	12.36000 -0.19	12.57	12.36	12.55	448,059
16 Nov 16	12.55000 +0.23	12.59	12.27	12.30	493,922
15 Nov 16	12.32000 +0.39	12.37	11.92	11.92	348,905
14 Nov 16	11.93000 -0.04	12.13	11.88	11.92	358,394
11 Nov 16	11.97000 -0.06	12.10	11.95	12.00	245,758
10 Nov 16	12.03000 -0.01	12.29	11.99	12.15	313,825
09 Nov 16	12.04000 -0.06	12.06	11.47	11.95	432,945
08 Nov 16	12.10000 +0.14	12.12	11.91	11.96	288,218
07 Nov 16	11.96000 +0.12	12.13	11.90	11.96	385,586
04 Nov 16	11.84000 -0.04	12.02	11.81	11.94	205,603
03 Nov 16	11.88000 -0.25	12.15	11.87	12.13	255,923
02 Nov 16	12.13000 +0.01	12.27	12.08	12.18	281,989
01 Nov 16	12.12000 +0.27	12.30	11.86	11.86	541,822
31 Oct 16	11.85000 -0.06	12.02	11.77	12.00	494,490
28 Oct 16	11.91000 -0.04	12.19	11.89	12.00	488,238
27 Oct 16	11.95000 +0.13	12.19	11.89	11.97	372,957
26 Oct 16	11.82000 +0.16	11.99	11.60	11.60	343,396
25 Oct 16	11.66000 +0.04	11.74	11.45	11.65	373,491
24 Oct 16	11.62000 +0.13	11.86	11.40	11.52	788,716
21 Oct 16	11.49000 +1.05	11.65	10.83	11.00	780,603
20 Oct 16	10.44000 -0.02	10.46	10.35	10.39	126,647
19 Oct 16	10.46000 +0.04	10.48	10.30	10.40	142,640
18 Oct 16	10.42000 -0.03	10.63	10.38	10.54	202,455
17 Oct 16	10.45000 +0.05	10.47	10.38	10.43	77,864
14 Oct 16	10.40000 +0.10	10.50	10.30	10.30	137,747
13 Oct 16	10.30000 -0.07	10.40	10.16	10.33	176,648
12 Oct 16	10.37000 -0.11	10.51	10.37	10.46	182,507
11 Oct 16	10.48000 -0.24	10.71	10.45	10.66	89,371
10 Oct 16	10.72000 +0.00	10.90	10.69	10.82	40,288
07 Oct 16	10.72000 -0.10	10.83	10.59	10.83	55,571
06 Oct 16	10.82000 -0.09	10.92	10.81	10.92	65,472
05 Oct 16	10.91000 +0.13	11.00	10.83	10.83	77,379
04 Oct 16	10.78000 -0.05	10.93	10.74	10.80	92,179
03 Oct 16	10.83000 +0.00	10.87	10.72	10.85	103,186
30 Sep 16	10.83000 +0.13	10.87	10.70	10.73	105,002
29 Sep 16	10.70000 +0.10	10.82	10.59	10.59	126,820
28 Sep 16	10.60000 +0.17	10.61	10.42	10.43	158,628
27 Sep 16	10.43000 -0.04	10.48	10.30	10.48	131,290
26 Sep 16	10.47000 -0.09	10.61	10.44	10.50	131,864
23 Sep 16	10.56000 -0.08	10.59	10.49	10.58	118,655
22 Sep 16	10.64000 +0.17	10.64	10.51	10.51	81,007
21 Sep 16	10.47000 +0.13	10.61	10.41	10.43	176,171
20 Sep 16	10.34000 +0.03	10.37	10.29	10.36	176,063
19 Sep 16	10.31000 +0.03	10.46	10.21	10.35	159,477
16 Sep 16	10.28000 -0.18	10.46	10.28	10.41	137,265
15 Sep 16	10.46000 +0.10	10.47	10.30	10.38	108,114
14 Sep 16	10.36000 -0.05	10.48	10.29	10.43	87,377
13 Sep 16	10.41000 -0.24	10.60	10.40	10.60	97,508
12 Sep 16	10.65000 +0.02	10.70	10.48	10.60	167,435
09 Sep 16	10.63000 -0.21	10.76	10.60	10.75	202,738
08 Sep 16	10.84000 -0.09	10.95	10.83	10.88	91,710
07 Sep 16	10.93000 -0.01	10.97	10.81	10.97	164,074
06 Sep 16	10.94000 +0.02	10.98	10.82	10.93	182,288
02 Sep 16	10.92000 +0.18	10.97	10.80	10.81	157,519
01 Sep 16	10.74000 +0.08	10.78	10.62	10.70	138,930
31 Aug 16	10.66000 -0.09	10.74	10.58	10.74	173,550
30 Aug 16	10.75000 +0.00	10.80	10.66	10.72	140,587
29 Aug 16	10.75000 -0.02	10.80	10.66	10.74	97,940
26 Aug 16	10.77000 +0.05	10.86	10.71	10.79	169,973
25 Aug 16	10.72000 +0.09	10.75	10.54	10.67	154,486
24 Aug 16	10.63000 -0.08	10.74	10.60	10.72	104,349
23 Aug 16	10.71000 +0.14	10.83	10.58	10.60	208,777
22 Aug 16	10.57000 -0.26	10.76	10.56	10.76	191,800
19 Aug 16	10.83000 +0.16	10.85	10.58	10.62	238,582
18 Aug 16	10.67000 -0.14	10.84	10.63	10.81	351,573
17 Aug 16	10.81000 -0.08	10.91	10.77	10.91	378,468
16 Aug 16	10.89000 -0.10	11.01	10.88	11.01	354,451
15 Aug 16	10.99000 -0.01	11.20	10.96	11.00	242,262
12 Aug 16	11.00000 +0.05	11.06	10.92	10.92	406,888
11 Aug 16	10.95000 -0.01	11.04	10.90	10.94	312,368
10 Aug 16	10.96000 -0.19	11.22	10.95	11.18	477,147
09 Aug 16	11.15000 +0.04	11.16	11.09	11.11	232,838
08 Aug 16	11.11000 -0.03	11.17	11.10	11.14	356,111
05 Aug 16	11.14000 +0.07	11.23	10.97	11.04	371,897
04 Aug 16	11.07000 -0.10	11.17	10.94	11.15	349,034
03 Aug 16	11.17000 +0.09	11.21	11.03	11.04	257,106
02 Aug 16	11.08000 -0.16	11.36	10.96	11.30	299,556
01 Aug 16	11.24000 +0.16	11.46	11.11	11.33	442,609
29 Jul 16	11.08000 -0.13	11.22	10.94	10.99	360,254
28 Jul 16	11.21000 -0.11	11.36	11.16	11.33	268,072
27 Jul 16	11.32000 +0.10	11.45	11.27	11.39	411,983
26 Jul 16	11.22000 +0.26	11.23	10.95	10.96	344,322
25 Jul 16	10.96000 +0.11	11.08	10.82	10.88	411,070
22 Jul 16	10.85000 +0.77	11.08	10.66	10.75	1,102,739
21 Jul 16	10.08000 +0.01	10.16	10.00	10.12	413,543
20 Jul 16	10.07000 +0.15	10.13	9.89	9.94	373,464
19 Jul 16	9.92000 +0.10	9.96	9.76	9.79	349,746
18 Jul 16	9.82000 +0.05	9.95	9.74	9.80	266,589
15 Jul 16	9.77000 +0.09	9.80	9.58	9.71	200,613
14 Jul 16	9.68000 +0.18	9.72	9.52	9.52	253,921
13 Jul 16	9.50000 +0.12	9.51	9.33	9.44	291,781
12 Jul 16	9.38000 +0.08	9.45	9.37	9.39	193,947
11 Jul 16	9.30000 +0.01	9.36	9.16	9.32	224,091
08 Jul 16	9.29000 +0.15	9.30	9.17	9.22	337,426
07 Jul 16	9.14000 +0.11	9.20	9.05	9.05	254,444
06 Jul 16	9.03000 +0.01	9.06	8.83	9.02	266,515
05 Jul 16	9.02000 -0.33	9.35	8.88	9.35	363,530
01 Jul 16	9.35000 +0.05	9.44	9.26	9.29	131,598
30 Jun 16	9.30000 +0.17	9.35	9.04	9.15	341,622
29 Jun 16	9.13000 -0.14	9.40	9.09	9.31	366,028
28 Jun 16	9.27000 +0.03	9.38	9.18	9.31	190,621
27 Jun 16	9.24000 -0.49	9.62	9.14	9.62	440,687
24 Jun 16	9.73000 -0.51	9.92	9.71	9.87	294,050
23 Jun 16	10.24000 +0.12	10.31	10.21	10.23	167,659
22 Jun 16	10.12000 -0.16	10.37	10.09	10.32	229,918
21 Jun 16	10.28000 -0.11	10.40	10.24	10.37	189,600
20 Jun 16	10.39000 -0.01	10.56	10.37	10.53	219,509
17 Jun 16	10.40000 +0.05	10.46	10.21	10.36	187,116
16 Jun 16	10.35000 -0.08	10.40	10.20	10.32	186,683
15 Jun 16	10.43000 -0.03	10.55	10.41	10.44	187,712
14 Jun 16	10.46000 -0.02	10.53	10.42	10.44	280,697
13 Jun 16	10.48000 -0.21	10.66	10.46	10.66	171,091
10 Jun 16	10.69000 -0.11	10.72	10.58	10.70	382,149
09 Jun 16	10.80000 -0.10	10.85	10.67	10.83	234,686
08 Jun 16	10.90000 +0.08	11.02	10.75	10.89	365,261
07 Jun 16	10.82000 -0.02	10.88	10.78	10.80	197,253
06 Jun 16	10.84000 +0.07	10.90	10.74	10.75	211,186
03 Jun 16	10.77000 -0.03	10.86	10.65	10.85	138,241
02 Jun 16	10.80000 +0.12	10.80	10.62	10.65	169,113
01 Jun 16	10.68000 +0.03	10.69	10.52	10.63	316,630
31 May 16	10.65000 -0.11	10.78	10.60	10.71	208,878
27 May 16	10.76000 +0.11	10.88	10.63	10.64	177,880
26 May 16	10.65000 +0.39	10.74	10.28	10.30	597,614
25 May 16	10.26000 +0.06	10.34	10.17	10.25	504,494
24 May 16	10.20000 +0.04	10.30	10.16	10.19	555,367
23 May 16	10.16000 +0.02	10.22	10.15	10.16	446,053
20 May 16	10.14000 +0.04	10.27	10.09	10.16	1,030,920
19 May 16	10.10000 -0.01	10.14	9.97	10.01	620,925
18 May 16	10.11000 +0.01	10.28	10.01	10.08	1,143,649
17 May 16	10.10000 -0.12	10.30	10.07	10.25	1,167,353
16 May 16	10.22000 +0.23	10.36	10.09	10.09	1,279,554
13 May 16	9.99000 +0.14	10.16	9.75	9.84	2,579,324
12 May 16	9.85000 -0.20	10.18	9.82	10.11	878,691
11 May 16	10.05000 -0.11	10.22	10.05	10.15	825,301
10 May 16	10.16000 +0.01	10.22	10.11	10.17	566,912
09 May 16	10.15000 -0.03	10.25	10.09	10.18	135,214
06 May 16	10.18000 +0.06	10.25	10.09	10.13	133,359
05 May 16	10.12000 -0.19	10.33	10.11	10.33	233,840
04 May 16	10.31000 -0.07	10.41	10.23	10.31	569,657
03 May 16	10.38000 -0.37	10.67	10.38	10.67	799,931
02 May 16	10.75000 +0.02	10.78	10.52	10.73	199,068
29 Apr 16	10.73000 +0.07	10.85	10.56	10.63	313,006
28 Apr 16	10.66000 -0.08	10.73	10.55	10.67	512,916
27 Apr 16	10.74000 -0.03	10.84	10.66	10.81	514,458
26 Apr 16	10.77000 -0.07	10.94	10.76	10.94	247,294
25 Apr 16	10.84000 -0.12	11.04	10.80	10.91	202,126
22 Apr 16	10.96000 -0.04	11.14	10.89	11.03	345,246
21 Apr 16	11.00000 +0.49	11.35	10.78	10.98	805,122
20 Apr 16	10.51000 -0.08	10.58	10.42	10.54	301,159
19 Apr 16	10.59000 -0.12	10.78	10.54	10.72	341,957
18 Apr 16	10.71000 +0.12	10.79	10.49	10.56	193,284
15 Apr 16	10.59000 -0.16	10.70	10.45	10.51	308,874
14 Apr 16	10.75000 +0.04	10.91	10.58	10.67	335,704
13 Apr 16	10.71000 +0.22	10.77	10.46	10.49	346,114
12 Apr 16	10.49000 -0.41	10.68	10.31	10.68	533,481
11 Apr 16	10.90000 +0.01	11.08	10.89	10.95	149,777
08 Apr 16	10.89000 +0.06	11.04	10.83	10.96	169,448
07 Apr 16	10.83000 -0.15	10.96	10.77	10.95	293,683
06 Apr 16	10.98000 +0.10	11.05	10.78	10.87	166,703
05 Apr 16	10.88000 -0.03	10.93	10.77	10.81	145,530
04 Apr 16	10.91000 -0.06	11.01	10.87	11.00	201,391
01 Apr 16	10.97000 -0.01	11.06	10.64	10.87	270,437
31 Mar 16	10.98000 +0.07	11.11	10.80	10.96	345,848
30 Mar 16	10.91000 +0.02	11.17	10.88	10.93	332,280
29 Mar 16	10.89000 +0.21	11.01	10.61	10.61	213,313
28 Mar 16	10.68000 -0.08	11.04	10.68	10.81	205,420
24 Mar 16	10.76000 +0.04	10.83	10.56	10.58	338,028
23 Mar 16	10.72000 -0.03	10.80	10.59	10.67	182,938
22 Mar 16	10.75000 +0.75	10.77	9.94	10.03	387,954
21 Mar 16	10.00000 -0.67	10.73	9.90	10.60	1,210,034
18 Mar 16	10.67000 -0.01	10.84	10.56	10.65	184,415
17 Mar 16	10.68000 +0.19	10.73	10.48	10.48	356,728
16 Mar 16	10.49000 +0.02	10.59	10.27	10.46	319,156
15 Mar 16	10.47000 -0.43	10.83	10.47	10.83	185,427
14 Mar 16	10.90000 +0.02	11.00	10.87	10.88	43,911
11 Mar 16	10.88000 +0.17	10.93	10.81	10.84	47,639
10 Mar 16	10.71000 -0.13	10.91	10.65	10.84	94,555
09 Mar 16	10.84000 -0.02	11.08	10.81	10.92	111,262
08 Mar 16	10.86000 -0.11	11.02	10.69	10.89	173,890
07 Mar 16	10.97000 +0.18	10.97	10.70	10.77	111,295
04 Mar 16	10.79000 -0.11	10.99	10.70	10.81	125,722
03 Mar 16	10.90000 +0.28	10.91	10.49	10.52	129,563
02 Mar 16	10.62000 +0.04	10.67	10.41	10.57	92,307
01 Mar 16	10.58000 +0.31	10.63	10.32	10.35	79,562
29 Feb 16	10.27000 +0.11	10.38	10.12	10.17	79,455
26 Feb 16	10.16000 -0.01	10.30	10.11	10.29	106,006
25 Feb 16	10.17000 +0.19	10.20	9.87	9.98	101,571
24 Feb 16	9.98000 +0.19	10.01	9.60	9.67	100,570
23 Feb 16	9.79000 +0.11	9.85	9.61	9.63	110,550
22 Feb 16	9.68000 -0.14	10.04	9.68	9.99	223,028
19 Feb 16	9.82000 -0.06	9.87	9.70	9.82	79,990
18 Feb 16	9.88000 +0.13	9.96	9.76	9.85	147,149
17 Feb 16	9.75000 +0.27	9.88	9.55	9.55	150,503
16 Feb 16	9.48000 +0.18	9.51	9.28	9.39	158,616
12 Feb 16	9.30000 +0.11	9.40	9.21	9.28	108,465
11 Feb 16	9.19000 -0.16	9.29	9.07	9.21	157,023
10 Feb 16	9.35000 +0.21	9.51	9.11	9.11	135,688
09 Feb 16	9.14000 +0.03	9.40	9.05	9.07	181,393
08 Feb 16	9.11000 -0.13	9.16	9.01	9.08	131,875
05 Feb 16	9.24000 -0.34	9.58	9.21	9.54	222,439
04 Feb 16	9.58000 +0.17	9.87	9.38	9.43	364,070
03 Feb 16	9.41000 +0.45	9.45	9.04	9.07	263,160
02 Feb 16	8.96000 -0.10	9.07	8.85	8.91	160,238
01 Feb 16	9.06000 +0.00	9.15	8.86	9.02	226,617
29 Jan 16	9.06000 +0.77	9.06	8.53	8.53	771,074
28 Jan 16	8.29000 -1.54	9.59	8.07	9.55	887,478
27 Jan 16	9.83000 -0.20	10.15	9.75	10.01	323,614
26 Jan 16	10.03000 +0.29	10.10	9.87	9.87	175,163
25 Jan 16	9.74000 -0.22	9.95	9.50	9.90	227,162
22 Jan 16	9.96000 +0.31	10.07	9.82	9.82	85,362
21 Jan 16	9.65000 +0.29	9.89	9.31	9.48	207,974
20 Jan 16	9.36000 +0.15	9.43	9.03	9.10	143,113
19 Jan 16	9.21000 -0.13	9.44	9.11	9.22	263,655
15 Jan 16	9.34000 -0.78	9.82	9.27	9.71	249,640
14 Jan 16	10.12000 +0.13	10.19	9.83	10.01	156,467
13 Jan 16	9.99000 -0.31	10.38	9.94	10.36	128,916
12 Jan 16	10.30000 +0.10	10.38	10.07	10.25	140,556
11 Jan 16	10.20000 -0.35	10.65	10.11	10.63	185,488
08 Jan 16	10.55000 -0.27	10.83	10.48	10.82	348,228
07 Jan 16	10.82000 -0.11	10.85	10.70	10.73	217,702
06 Jan 16	10.93000 +0.06	10.96	10.68	10.68	310,412
05 Jan 16	10.87000 -0.04	11.04	10.76	10.91	117,636
04 Jan 16	10.91000 -0.12	10.95	10.71	10.89	149,009
31 Dec 15	11.03000 -0.17	11.24	11.03	11.16	89,011
30 Dec 15	11.20000 -0.11	11.34	11.19	11.25	78,316
29 Dec 15	11.31000 +0.39	11.35	10.97	10.97	136,775
28 Dec 15	10.92000 -0.15	11.10	10.87	11.04	63,594
24 Dec 15	11.07000 +0.06	11.15	11.04	11.04	39,818
23 Dec 15	11.01000 +0.11	11.04	10.86	10.95	82,835
22 Dec 15	10.90000 +0.19	10.93	10.64	10.72	107,860
21 Dec 15	10.71000 -0.01	10.80	10.63	10.77	81,355
18 Dec 15	10.72000 +0.04	10.79	10.59	10.65	123,976
17 Dec 15	10.68000 -0.13	10.91	10.67	10.80	122,324
16 Dec 15	10.81000 +0.05	10.94	10.66	10.82	151,312
15 Dec 15	10.76000 +0.12	10.90	10.65	10.69	250,516
14 Dec 15	10.64000 +0.04	10.72	10.56	10.57	197,092
11 Dec 15	10.60000 -0.12	10.76	10.59	10.64	115,706
10 Dec 15	10.72000 +0.06	10.80	10.61	10.66	238,877
09 Dec 15	10.66000 -0.19	11.05	10.62	10.80	267,295
08 Dec 15	10.85000 -0.14	10.94	10.78	10.83	238,469
07 Dec 15	10.99000 -0.18	11.15	10.94	11.09	175,247
04 Dec 15	11.17000 -0.07	11.32	11.14	11.21	100,781
03 Dec 15	11.24000 -0.05	11.38	11.20	11.37	133,887
02 Dec 15	11.29000 -0.08	11.43	11.23	11.31	147,096
01 Dec 15	11.37000 +0.09	11.40	11.18	11.32	592,656
30 Nov 15	11.28000 -0.20	11.53	11.28	11.48	187,669
27 Nov 15	11.48000 +0.07	11.49	11.34	11.35	94,378
25 Nov 15	11.41000 +0.13	11.52	11.20	11.22	288,363
24 Nov 15	11.28000 -0.21	11.53	11.19	11.51	256,472
23 Nov 15	11.49000 +0.10	11.57	11.34	11.39	156,373
20 Nov 15	11.39000 +0.09	11.50	11.36	11.36	135,019
19 Nov 15	11.30000 +0.18	11.35	11.12	11.12	128,851
18 Nov 15	11.12000 +0.09	11.20	11.02	11.13	161,616
17 Nov 15	11.03000 -0.13	11.20	11.00	11.13	218,102
16 Nov 15	11.16000 +0.33	11.21	10.81	10.85	175,614
13 Nov 15	10.83000 -0.16	10.93	10.70	10.88	364,644
12 Nov 15	10.99000 -0.12	11.09	10.95	11.02	158,369
11 Nov 15	11.11000 +0.06	11.18	11.02	11.07	218,176
10 Nov 15	11.05000 -0.23	11.26	10.98	11.24	189,055
09 Nov 15	11.28000 +0.02	11.32	11.16	11.17	230,387
06 Nov 15	11.26000 +0.00	11.37	11.09	11.23	314,986
05 Nov 15	11.26000 -0.13	11.43	11.24	11.40	208,371
04 Nov 15	11.39000 -0.05	11.49	11.24	11.47	173,393
03 Nov 15	11.44000 +0.28	11.53	11.09	11.17	240,694
02 Nov 15	11.16000 -0.06	11.29	11.08	11.23	271,493
30 Oct 15	11.22000 +0.28	11.24	10.85	10.85	273,950
29 Oct 15	10.94000 +0.00	10.98	10.78	10.83	268,472
28 Oct 15	10.94000 +0.09	11.07	10.76	10.91	528,385
27 Oct 15	10.85000 -0.25	11.11	10.79	11.00	485,397
26 Oct 15	11.10000 -0.27	11.41	11.05	11.32	339,275
23 Oct 15	11.37000 -0.08	11.55	11.29	11.48	692,628
22 Oct 15	11.45000 +0.47	11.48	10.65	11.00	1,088,323
21 Oct 15	10.98000 -2.13	12.75	10.78	12.67	4,171,071
20 Oct 15	13.11000 +0.10	13.29	12.98	13.14	577,928
19 Oct 15	13.01000 -0.12	13.13	12.87	13.10	296,888
16 Oct 15	13.13000 -0.10	13.25	13.08	13.22	194,716
15 Oct 15	13.23000 +0.21	13.25	13.00	13.10	295,473
14 Oct 15	13.02000 -0.06	13.16	13.00	13.08	212,280
13 Oct 15	13.08000 -0.22	13.36	13.06	13.22	197,891
12 Oct 15	13.30000 +0.19	13.33	13.06	13.13	103,993
09 Oct 15	13.11000 +0.06	13.21	13.01	13.05	217,797
08 Oct 15	13.05000 +0.08	13.07	12.91	12.97	289,062
07 Oct 15	12.97000 -0.08	13.14	12.97	13.13	363,248
06 Oct 15	13.05000 -0.13	13.26	12.91	13.21	288,112
05 Oct 15	13.18000 +0.39	13.21	12.85	12.85	209,041
02 Oct 15	12.79000 -0.14	12.88	12.66	12.84	193,872
01 Oct 15	12.93000 +0.04	13.04	12.71	12.95	355,790
30 Sep 15	12.89000 +0.35	12.90	12.62	12.67	190,356
29 Sep 15	12.54000 +0.03	12.64	12.46	12.53	172,867
28 Sep 15	12.51000 -0.22	12.71	12.39	12.67	191,432
25 Sep 15	12.73000 +0.18	12.87	12.60	12.74	209,854
24 Sep 15	12.55000 +0.21	12.59	12.19	12.25	326,114
23 Sep 15	12.34000 -0.13	12.53	12.22	12.45	241,218
22 Sep 15	12.47000 -0.26	12.59	12.38	12.59	216,057
21 Sep 15	12.73000 -0.19	13.08	12.68	12.99	232,403
18 Sep 15	12.92000 -0.01	13.04	12.74	12.79	375,406
17 Sep 15	12.93000 +0.03	13.06	12.89	12.94	153,097
16 Sep 15	12.90000 +0.23	12.97	12.68	12.68	168,157
15 Sep 15	12.67000 +0.07	12.71	12.57	12.64	187,680
14 Sep 15	12.60000 +0.07	12.66	12.52	12.54	259,354
11 Sep 15	12.53000 -0.03	12.55	12.37	12.47	374,033
10 Sep 15	12.56000 +0.09	12.63	12.40	12.47	387,120
09 Sep 15	12.47000 +0.19	12.54	12.28	12.38	298,282
08 Sep 15	12.28000 +0.17	12.38	12.25	12.31	242,182
04 Sep 15	12.11000 -0.13	12.21	12.04	12.12	181,053
03 Sep 15	12.24000 +0.24	12.44	12.03	12.04	273,898
02 Sep 15	12.00000 -0.01	12.17	11.94	12.09	265,098
01 Sep 15	12.01000 -0.20	12.15	11.92	11.97	345,445
31 Aug 15	12.21000 -0.01	12.33	12.10	12.16	252,070
28 Aug 15	12.22000 +0.09	12.27	11.99	12.03	289,123
27 Aug 15	12.13000 +0.33	12.16	11.81	11.94	478,041
26 Aug 15	11.80000 +0.28	11.82	11.51	11.80	590,787
25 Aug 15	11.52000 -0.18	12.08	11.51	12.06	164,946
24 Aug 15	11.70000 -0.54	12.18	11.53	11.54	231,537
21 Aug 15	12.24000 -0.44	12.58	12.15	12.56	682,196
20 Aug 15	12.68000 -0.23	12.89	12.64	12.77	254,057
19 Aug 15	12.91000 -0.20	13.13	12.82	13.06	228,856
18 Aug 15	13.11000 +0.02	13.12	12.97	13.12	278,743
17 Aug 15	13.09000 +0.04	13.20	12.89	13.00	315,468
14 Aug 15	13.05000 +0.23	13.07	12.78	12.78	237,400
13 Aug 15	12.82000 -0.13	12.98	12.81	12.94	272,440
12 Aug 15	12.95000 -0.34	13.29	12.74	13.26	417,241
11 Aug 15	13.29000 -0.09	13.35	13.13	13.22	279,656
10 Aug 15	13.38000 +0.26	13.41	13.09	13.17	432,100
07 Aug 15	13.12000 -0.07	13.30	13.05	13.15	365,724
06 Aug 15	13.19000 -0.06	13.42	13.14	13.25	405,830
05 Aug 15	13.25000 +0.25	13.37	12.96	13.00	504,438
04 Aug 15	13.00000 +0.05	13.22	12.82	12.89	545,666
03 Aug 15	12.95000 -0.43	13.35	12.90	13.35	404,573
31 Jul 15	13.38000 +0.20	13.49	13.12	13.23	413,857
30 Jul 15	13.18000 -0.27	13.45	13.16	13.43	377,260
29 Jul 15	13.45000 +0.50	13.49	12.92	12.94	640,398
28 Jul 15	12.95000 +0.47	12.99	12.42	12.56	545,946
27 Jul 15	12.48000 -0.34	12.81	12.44	12.80	616,622
24 Jul 15	12.82000 +1.14	12.96	12.00	12.02	911,988
23 Jul 15	11.68000 -0.12	11.84	11.66	11.84	269,724
22 Jul 15	11.80000 +0.08	11.81	11.60	11.62	284,727
21 Jul 15	11.72000 +0.25	11.76	11.49	11.52	422,530
20 Jul 15	11.47000 +0.11	11.54	11.33	11.40	307,634
17 Jul 15	11.36000 -0.08	11.57	11.23	11.43	250,672
16 Jul 15	11.44000 +0.06	11.57	11.26	11.36	220,833
15 Jul 15	11.38000 -0.06	11.56	11.32	11.41	323,061
14 Jul 15	11.44000 +0.14	11.66	11.31	11.39	204,423
13 Jul 15	11.30000 +0.04	11.74	11.21	11.37	359,160
10 Jul 15	11.26000 -0.05	11.44	11.13	11.42	303,591
09 Jul 15	11.31000 -0.03	11.64	11.29	11.46	456,451
08 Jul 15	11.34000 -0.13	11.42	11.23	11.32	330,867
07 Jul 15	11.47000 -0.02	11.51	11.15	11.43	273,044
06 Jul 15	11.49000 -0.23	11.62	11.44	11.52	237,438
02 Jul 15	11.72000 +0.04	11.93	11.64	11.64	379,680
01 Jul 15	11.68000 +0.04	11.82	11.62	11.74	383,975
30 Jun 15	11.64000 +0.02	11.72	11.51	11.65	312,841
29 Jun 15	11.62000 -0.25	11.81	11.59	11.76	381,835
26 Jun 15	11.87000 -0.16	12.01	11.79	12.01	312,920
25 Jun 15	12.03000 +0.01	12.08	11.93	12.02	204,947
24 Jun 15	12.02000 -0.15	12.19	11.99	12.13	292,107
23 Jun 15	12.17000 -0.05	12.26	12.06	12.20	357,879
22 Jun 15	12.22000 +0.04	12.34	12.20	12.29	261,358
19 Jun 15	12.18000 +0.06	12.24	11.99	12.09	438,548
18 Jun 15	12.12000 -0.14	12.33	12.10	12.23	398,056
17 Jun 15	12.26000 -0.06	12.36	12.20	12.36	218,542
16 Jun 15	12.32000 +0.13	12.33	12.13	12.21	243,470
15 Jun 15	12.19000 -0.21	12.38	12.07	12.30	410,238
12 Jun 15	12.40000 -0.05	12.42	12.28	12.38	299,289
11 Jun 15	12.45000 +0.08	12.52	12.37	12.37	331,453
10 Jun 15	12.37000 +0.03	12.55	12.36	12.45	345,037
09 Jun 15	12.34000 +0.07	12.39	12.28	12.33	698,488
08 Jun 15	12.27000 -0.08	12.41	12.19	12.36	822,998
05 Jun 15	12.35000 +0.11	12.36	12.10	12.27	440,378
04 Jun 15	12.24000 -0.22	12.51	12.20	12.40	700,814
03 Jun 15	12.46000 -0.24	12.70	12.20	12.68	3,622,265
02 Jun 15	12.70000 -0.11	13.07	12.70	12.84	1,179,496
01 Jun 15	12.81000 +0.01	12.87	12.67	12.71	1,320,796
29 May 15	12.80000 +0.03	12.83	12.71	12.75	624,841
28 May 15	12.77000 +0.02	12.81	12.68	12.73	218,975
27 May 15	12.75000 +0.03	12.78	12.65	12.74	345,578
26 May 15	12.72000 +0.10	12.75	12.55	12.60	723,142
22 May 15	12.62000 +0.00	12.67	12.52	12.60	305,953
21 May 15	12.62000 -0.02	12.67	12.54	12.60	478,815
20 May 15	12.64000 +0.01	12.67	12.52	12.61	617,525
19 May 15	12.63000 -0.01	12.65	12.52	12.56	293,801
18 May 15	12.64000 +0.05	12.64	12.54	12.56	326,923
15 May 15	12.59000 -0.09	12.65	12.56	12.62	418,156
14 May 15	12.68000 +0.13	12.68	12.54	12.59	356,453
13 May 15	12.55000 +0.02	12.60	12.47	12.52	238,628
12 May 15	12.53000 -0.02	12.60	12.45	12.55	368,316
11 May 15	12.55000 +0.04	12.59	12.45	12.49	280,702
08 May 15	12.51000 +0.13	12.53	12.37	12.48	577,798
07 May 15	12.38000 -0.08	12.47	12.30	12.45	400,304
06 May 15	12.46000 +0.03	12.52	12.38	12.52	398,023
05 May 15	12.43000 -0.24	12.77	12.38	12.77	606,402
04 May 15	12.67000 +0.23	12.78	12.42	12.45	917,562
01 May 15	12.44000 +0.23	12.50	12.20	12.29	515,403
30 Apr 15	12.21000 +0.03	12.21	12.10	12.15	694,669
29 Apr 15	12.18000 -0.01	12.24	12.14	12.15	462,226
28 Apr 15	12.19000 -0.05	12.29	12.11	12.24	353,209
27 Apr 15	12.24000 +0.04	12.45	12.18	12.33	524,167
24 Apr 15	12.20000 +0.03	12.21	12.01	12.18	170,045
23 Apr 15	12.17000 +0.16	12.23	11.97	11.97	296,843
22 Apr 15	12.01000 +0.07	12.10	11.82	11.98	341,745
21 Apr 15	11.94000 +0.44	12.35	11.85	11.97	553,523
20 Apr 15	11.50000 +0.10	11.50	11.31	11.46	146,809
17 Apr 15	11.40000 -0.30	11.67	11.36	11.67	122,895
16 Apr 15	11.70000 -0.11	11.86	11.69	11.76	74,797
15 Apr 15	11.81000 +0.05	11.87	11.71	11.81	88,822
14 Apr 15	11.76000 +0.16	11.81	11.59	11.67	112,328
13 Apr 15	11.60000 -0.11	11.75	11.57	11.71	74,385
10 Apr 15	11.71000 +0.15	11.73	11.55	11.55	103,313
09 Apr 15	11.56000 -0.09	11.67	11.55	11.61	109,527
08 Apr 15	11.65000 +0.08	11.90	11.62	11.69	158,360
07 Apr 15	11.57000 -0.06	11.71	11.52	11.66	164,138
06 Apr 15	11.63000 +0.46	11.83	11.19	11.22	303,605
02 Apr 15	11.17000 +0.15	11.23	11.02	11.05	213,483
01 Apr 15	11.02000 -0.09	11.08	10.88	11.07	247,976
31 Mar 15	11.11000 +0.00	11.16	11.03	11.08	123,582
30 Mar 15	11.11000 -0.01	11.16	11.03	11.16	234,604
27 Mar 15	11.12000 -0.01	11.20	11.07	11.11	113,141
26 Mar 15	11.13000 +0.09	11.16	10.86	11.02	219,713
25 Mar 15	11.04000 -0.42	11.52	10.99	11.52	169,878
24 Mar 15	11.46000 +0.00	11.47	11.34	11.37	214,674
23 Mar 15	11.46000 -0.05	11.57	11.40	11.54	194,641
20 Mar 15	11.51000 +0.11	11.59	11.39	11.46	189,726
19 Mar 15	11.40000 -0.19	11.62	11.39	11.49	217,809
18 Mar 15	11.59000 +0.08	11.69	11.43	11.44	164,830
17 Mar 15	11.51000 -0.18	11.57	11.40	11.57	240,191
16 Mar 15	11.69000 +0.04	11.75	11.62	11.62	204,166
13 Mar 15	11.65000 -0.15	11.77	11.53	11.77	107,689
12 Mar 15	11.80000 +0.15	11.84	11.68	11.74	133,101
11 Mar 15	11.65000 +0.28	11.67	11.34	11.34	160,708
10 Mar 15	11.37000 -0.26	11.58	11.35	11.58	158,401
09 Mar 15	11.63000 +0.17	11.68	11.45	11.45	182,918
06 Mar 15	11.46000 -0.25	11.70	11.43	11.61	191,868
05 Mar 15	11.71000 -0.11	11.91	11.67	11.82	134,214
04 Mar 15	11.82000 +0.00	11.86	11.57	11.76	226,472
03 Mar 15	11.82000 -0.13	12.02	11.80	11.93	161,946
02 Mar 15	11.95000 +0.17	12.00	11.75	11.78	284,917
27 Feb 15	11.78000 -0.14	11.94	11.74	11.94	188,555
26 Feb 15	11.92000 -0.01	12.02	11.85	11.88	110,199
25 Feb 15	11.93000 -0.14	12.12	11.91	12.05	137,724
24 Feb 15	12.07000 +0.08	12.17	11.92	11.93	161,261
23 Feb 15	11.99000 +0.03	12.07	11.83	11.94	242,838
20 Feb 15	11.96000 +0.09	12.10	11.76	11.96	135,038
19 Feb 15	11.87000 -0.10	11.94	11.81	11.84	139,902
18 Feb 15	11.97000 -0.05	12.09	11.89	11.97	131,862
17 Feb 15	12.02000 +0.04	12.09	11.93	12.00	126,943
13 Feb 15	11.98000 +0.10	12.06	11.88	11.88	178,977
12 Feb 15	11.88000 +0.17	11.94	11.80	11.87	173,415
11 Feb 15	11.71000 +0.00	11.84	11.65	11.67	204,701
10 Feb 15	11.71000 +0.05	11.80	11.65	11.74	446,434
09 Feb 15	11.66000 +0.03	11.94	11.61	11.63	491,139
06 Feb 15	11.63000 +0.02	11.84	11.55	11.68	646,941
05 Feb 15	11.61000 +0.41	11.67	11.26	11.29	820,168
04 Feb 15	11.20000 -0.11	11.38	11.15	11.26	1,149,227
03 Feb 15	11.31000 +0.14	11.45	11.13	11.18	605,487
02 Feb 15	11.17000 -0.02	11.33	11.06	11.28	832,131
30 Jan 15	11.19000 +0.01	11.29	10.92	11.04	554,881
29 Jan 15	11.18000 +0.33	11.20	10.67	10.96	717,482
28 Jan 15	10.85000 -0.31	11.16	10.82	11.15	1,082,918
27 Jan 15	11.16000 -0.07	11.25	11.05	11.13	628,116
26 Jan 15	11.23000 -0.01	11.36	11.20	11.24	437,891
23 Jan 15	11.24000 -0.05	11.30	11.18	11.26	198,574
22 Jan 15	11.29000 +0.02	11.35	11.13	11.22	522,139
21 Jan 15	11.27000 -0.04	11.54	11.20	11.30	1,166,678
20 Jan 15	11.31000 -0.10	11.50	11.29	11.45	416,822
16 Jan 15	11.41000 +0.00	11.52	11.38	11.38	201,920
15 Jan 15	11.41000 -0.12	11.63	11.41	11.58	155,845
14 Jan 15	11.53000 -0.08	11.65	11.40	11.55	272,877
13 Jan 15	11.61000 +0.12	11.79	11.52	11.52	352,776
12 Jan 15	11.49000 +0.05	11.52	11.23	11.44	402,495
09 Jan 15	11.44000 -0.10	11.58	11.40	11.52	176,474
08 Jan 15	11.54000 +0.03	11.67	11.50	11.59	235,212
07 Jan 15	11.51000 +0.08	11.60	11.30	11.48	195,517
06 Jan 15	11.43000 -0.15	11.60	11.39	11.55	336,283
05 Jan 15	11.58000 -0.15	11.73	11.47	11.73	199,313
02 Jan 15	11.73000 -0.01	11.95	11.65	11.77	278,487
31 Dec 14	11.74000 -0.05	11.94	11.70	11.79	148,036
30 Dec 14	11.79000 -0.04	11.86	11.68	11.79	193,161
29 Dec 14	11.83000 +0.05	11.91	11.77	11.85	140,251
26 Dec 14	11.78000 -0.04	11.92	11.77	11.83	48,512
24 Dec 14	11.82000 +0.18	11.85	11.62	11.62	123,133
23 Dec 14	11.64000 +0.12	11.71	11.50	11.52	153,207
22 Dec 14	11.52000 +0.07	11.57	11.43	11.56	140,752
19 Dec 14	11.45000 -0.15	11.67	11.43	11.62	330,720
18 Dec 14	11.60000 +0.13	11.80	11.43	11.63	245,869
17 Dec 14	11.47000 +0.10	11.55	11.32	11.43	219,430
16 Dec 14	11.37000 +0.26	11.47	11.06	11.06	307,713
15 Dec 14	11.11000 -0.10	11.37	10.97	11.26	212,689
12 Dec 14	11.21000 -0.33	11.57	11.19	11.45	291,120
11 Dec 14	11.54000 +0.54	11.70	11.07	11.07	601,470
10 Dec 14	11.00000 +0.04	11.07	10.89	10.92	320,846
09 Dec 14	10.96000 +0.36	10.98	10.45	10.45	277,729
08 Dec 14	10.60000 -0.33	10.92	10.58	10.90	235,308
05 Dec 14	10.93000 +0.04	10.96	10.85	10.92	187,358
04 Dec 14	10.89000 +0.06	10.95	10.74	10.85	171,960
03 Dec 14	10.83000 +0.33	10.85	10.48	10.50	308,565
02 Dec 14	10.50000 +0.03	10.56	10.44	10.44	401,731
01 Dec 14	10.47000 -0.29	10.79	10.46	10.76	357,272
28 Nov 14	10.76000 -0.22	10.94	10.74	10.89	83,416
26 Nov 14	10.98000 +0.08	11.01	10.87	10.93	91,456
25 Nov 14	10.90000 -0.03	11.04	10.87	11.00	121,174
24 Nov 14	10.93000 +0.05	11.07	10.86	10.89	239,167
21 Nov 14	10.88000 +0.18	11.00	10.79	10.79	189,506
20 Nov 14	10.70000 -0.23	10.93	10.68	10.90	320,810
19 Nov 14	10.93000 -0.03	11.02	10.88	10.96	96,686
18 Nov 14	10.96000 -0.04	11.11	10.95	11.05	100,032
17 Nov 14	11.00000 +0.01	11.13	10.94	10.99	239,497
14 Nov 14	10.99000 +0.11	11.11	10.83	10.86	215,620
13 Nov 14	10.88000 -0.18	11.09	10.86	11.00	199,048
12 Nov 14	11.06000 +0.13	11.13	10.90	10.92	165,199
11 Nov 14	10.93000 -0.12	11.09	10.93	11.09	218,549
10 Nov 14	11.05000 -0.06	11.27	10.98	11.07	158,219
07 Nov 14	11.11000 +0.05	11.19	11.05	11.09	144,995
06 Nov 14	11.06000 +0.07	11.12	10.81	10.97	205,632
05 Nov 14	10.99000 -0.07	11.20	10.95	11.15	226,619
04 Nov 14	11.06000 +0.07	11.13	10.86	10.95	147,114
03 Nov 14	10.99000 +0.01	11.07	10.96	10.98	129,285
31 Oct 14	10.98000 +0.19	11.11	10.84	10.92	326,596
30 Oct 14	10.79000 +0.12	10.92	10.63	10.63	186,136
29 Oct 14	10.67000 +0.04	10.83	10.59	10.59	162,142
28 Oct 14	10.63000 +0.15	10.68	10.46	10.62	201,135
27 Oct 14	10.48000 +0.06	10.55	10.28	10.39	138,509
24 Oct 14	10.42000 +0.14	10.51	10.29	10.30	291,671
23 Oct 14	10.28000 +0.40	10.34	9.92	9.96	338,775
22 Oct 14	9.88000 -0.11	10.12	9.74	9.87	302,077
21 Oct 14	9.99000 +0.24	10.03	9.79	9.79	169,694
20 Oct 14	9.75000 +0.06	9.84	9.59	9.65	167,873
17 Oct 14	9.69000 +0.13	9.81	9.63	9.63	239,731
16 Oct 14	9.56000 +0.18	9.59	9.20	9.20	218,566
15 Oct 14	9.38000 -0.11	9.49	9.27	9.37	325,558
14 Oct 14	9.49000 +0.10	9.63	9.36	9.46	353,729
13 Oct 14	9.39000 -0.17	9.66	9.39	9.61	159,851
10 Oct 14	9.56000 -0.41	9.98	9.51	9.98	257,314
09 Oct 14	9.97000 -0.12	10.15	9.94	10.09	193,515
08 Oct 14	10.09000 +0.01	10.12	9.88	10.08	301,325
07 Oct 14	10.08000 -0.08	10.28	10.04	10.08	435,310
06 Oct 14	10.16000 +0.12	10.20	10.05	10.09	190,533
03 Oct 14	10.04000 +0.10	10.07	9.92	9.92	274,015
02 Oct 14	9.94000 -0.10	10.03	9.86	10.01	193,985
01 Oct 14	10.04000 -0.11	10.22	9.99	10.10	232,055
30 Sep 14	10.15000 +0.03	10.20	10.01	10.05	218,998
29 Sep 14	10.12000 -0.04	10.17	9.96	10.06	125,500
26 Sep 14	10.16000 +0.00	10.27	10.13	10.15	114,248
25 Sep 14	10.16000 -0.28	10.45	10.14	10.45	179,664
24 Sep 14	10.44000 +0.05	10.47	10.26	10.38	146,221
23 Sep 14	10.39000 +0.30	10.44	10.06	10.08	252,020
22 Sep 14	10.09000 -0.27	10.62	10.08	10.51	284,574
19 Sep 14	10.36000 -0.41	10.82	10.27	10.78	355,297
18 Sep 14	10.77000 +0.05	10.80	10.64	10.75	90,536
17 Sep 14	10.72000 -0.01	10.82	10.68	10.73	231,935
16 Sep 14	10.73000 -0.03	10.78	10.63	10.72	149,198
15 Sep 14	10.76000 -0.03	10.79	10.71	10.79	196,695
12 Sep 14	10.79000 -0.03	10.83	10.71	10.79	190,806
11 Sep 14	10.82000 +0.02	10.89	10.70	10.70	83,701
10 Sep 14	10.80000 -0.01	10.85	10.75	10.81	128,381
09 Sep 14	10.81000 -0.04	10.85	10.71	10.82	161,510
08 Sep 14	10.85000 -0.13	11.02	10.83	10.94	273,129
05 Sep 14	10.98000 -0.03	11.04	10.93	11.00	255,845
04 Sep 14	11.01000 +0.05	11.12	10.95	10.95	319,404
03 Sep 14	10.96000 +0.00	11.05	10.91	11.04	207,744
02 Sep 14	10.96000 -0.05	11.09	10.92	11.02	90,949
29 Aug 14	11.01000 +0.09	11.05	10.92	10.93	148,921
28 Aug 14	10.92000 -0.04	10.97	10.86	10.90	110,618
27 Aug 14	10.96000 +0.05	11.01	10.92	10.92	129,352
26 Aug 14	10.91000 +0.00	10.97	10.87	10.91	138,621
25 Aug 14	10.91000 +0.15	10.94	10.76	10.82	136,664
22 Aug 14	10.76000 -0.16	10.94	10.74	10.94	137,569
21 Aug 14	10.92000 +0.00	11.02	10.90	10.93	166,789
20 Aug 14	10.92000 +0.04	11.07	10.86	10.86	160,364
19 Aug 14	10.88000 +0.00	10.92	10.85	10.85	100,875
18 Aug 14	10.88000 +0.15	10.95	10.76	10.78	187,765
15 Aug 14	10.73000 -0.04	10.85	10.55	10.81	242,777
14 Aug 14	10.77000 -0.15	11.02	10.74	10.96	301,305
13 Aug 14	10.92000 +0.24	10.93	10.69	10.69	295,897
12 Aug 14	10.68000 -0.01	10.73	10.52	10.70	273,775
11 Aug 14	10.69000 +0.31	10.73	10.45	10.48	426,309
08 Aug 14	10.38000 -0.01	10.43	10.24	10.38	273,514
07 Aug 14	10.39000 -0.03	10.49	10.32	10.41	187,481
06 Aug 14	10.42000 +0.22	10.42	10.09	10.14	394,236
05 Aug 14	10.20000 -0.29	10.52	10.09	10.46	622,160
04 Aug 14	10.49000 +0.05	10.54	10.36	10.49	168,243
01 Aug 14	10.44000 -0.29	10.78	10.43	10.70	273,213
31 Jul 14	10.73000 -0.22	10.88	10.66	10.84	165,751
30 Jul 14	10.95000 +0.12	11.01	10.85	10.89	137,691
29 Jul 14	10.83000 -0.16	11.04	10.74	10.95	452,383
28 Jul 14	10.99000 -0.25	11.29	10.95	11.24	291,811
25 Jul 14	11.24000 +0.06	11.54	11.14	11.16	389,133
24 Jul 14	11.18000 -0.15	11.37	11.10	11.34	329,881
23 Jul 14	11.33000 -0.35	11.65	11.31	11.64	306,745
22 Jul 14	11.68000 -0.22	11.86	11.59	11.84	412,993
21 Jul 14	11.90000 -0.19	12.10	11.89	12.08	339,425
18 Jul 14	12.09000 +0.12	12.11	11.95	12.00	142,584
17 Jul 14	11.97000 -0.09	12.16	11.93	12.06	354,097
16 Jul 14	12.06000 -0.14	12.25	12.03	12.22	348,798
15 Jul 14	12.20000 -0.14	12.39	12.16	12.32	192,402
14 Jul 14	12.34000 -0.05	12.55	12.30	12.49	186,271
11 Jul 14	12.39000 +0.14	12.41	12.15	12.18	197,282
10 Jul 14	12.25000 -0.17	12.35	12.24	12.30	213,616
09 Jul 14	12.42000 -0.02	12.50	12.33	12.50	149,342
08 Jul 14	12.44000 -0.12	12.54	12.35	12.54	209,067
07 Jul 14	12.56000 -0.25	12.64	12.51	12.61	370,478
03 Jul 14	12.81000 +0.05	12.84	12.72	12.77	128,373
02 Jul 14	12.76000 -0.17	12.95	12.75	12.88	368,326
01 Jul 14	12.93000 +0.37	12.99	12.55	12.56	698,523
30 Jun 14	12.56000 +0.01	12.62	12.39	12.51	170,443
27 Jun 14	12.55000 +0.02	12.61	12.50	12.52	137,218
26 Jun 14	12.53000 +0.07	12.57	12.43	12.43	151,170
25 Jun 14	12.46000 +0.05	12.48	12.29	12.40	169,857
24 Jun 14	12.41000 -0.38	12.78	12.36	12.51	386,001
23 Jun 14	12.79000 +0.26	12.81	12.51	12.58	267,650
20 Jun 14	12.53000 -0.12	13.01	12.52	12.66	815,810
19 Jun 14	12.65000 +0.41	12.68	12.24	12.29	441,345
18 Jun 14	12.24000 +0.15	12.27	12.03	12.11	392,487
17 Jun 14	12.09000 -0.05	12.15	12.07	12.12	441,529
16 Jun 14	12.14000 +0.13	12.15	11.99	12.00	595,675
13 Jun 14	12.01000 +0.04	12.11	11.97	11.97	651,052
12 Jun 14	11.97000 +0.02	12.02	11.94	11.99	206,051
11 Jun 14	11.95000 -0.10	12.09	11.92	12.09	606,166
10 Jun 14	12.05000 +0.11	12.10	11.92	11.92	146,273
09 Jun 14	11.94000 +0.19	12.02	11.74	11.74	233,978
06 Jun 14	11.75000 +0.01	11.77	11.71	11.75	173,895
05 Jun 14	11.74000 +0.10	11.77	11.56	11.64	134,925
04 Jun 14	11.64000 +0.09	11.67	11.46	11.53	278,250
03 Jun 14	11.55000 -0.20	11.81	11.53	11.73	370,726
02 Jun 14	11.75000 -0.10	11.88	11.74	11.80	227,134
30 May 14	11.85000 +0.00	11.90	11.83	11.87	175,148
29 May 14	11.85000 -0.01	11.89	11.82	11.85	160,647
28 May 14	11.86000 +0.08	11.86	11.76	11.79	373,755
27 May 14	11.78000 +0.25	11.86	11.60	11.62	246,774
23 May 14	11.53000 +0.05	11.55	11.42	11.42	104,079
22 May 14	11.48000 +0.11	11.51	11.37	11.37	94,253
21 May 14	11.37000 +0.22	11.38	11.16	11.21	100,562
20 May 14	11.15000 -0.23	11.36	11.04	11.36	264,789
19 May 14	11.38000 +0.07	11.45	11.32	11.32	85,050
16 May 14	11.31000 +0.03	11.34	11.22	11.25	173,399
15 May 14	11.28000 -0.03	11.45	11.23	11.33	358,873
14 May 14	11.31000 -0.24	11.57	11.30	11.57	111,708
13 May 14	11.55000 +0.17	11.60	11.41	11.43	214,488
12 May 14	11.38000 +0.11	11.40	11.27	11.36	311,646
09 May 14	11.27000 +0.01	11.34	11.18	11.22	130,101
08 May 14	11.26000 -0.09	11.50	11.22	11.34	230,661
07 May 14	11.35000 -0.09	11.46	11.24	11.46	168,361
06 May 14	11.44000 -0.16	11.62	11.35	11.60	95,204
05 May 14	11.60000 +0.18	11.67	11.36	11.38	131,288
02 May 14	11.42000 +0.12	11.46	11.27	11.27	164,029
01 May 14	11.30000 +0.20	11.46	11.12	11.12	308,791
30 Apr 14	11.10000 -0.04	11.22	11.09	11.10	405,600
29 Apr 14	11.14000 -0.01	11.29	11.11	11.22	239,223
28 Apr 14	11.15000 -0.01	11.27	11.11	11.15	386,116
25 Apr 14	11.16000 -0.01	11.27	11.11	11.13	255,317
24 Apr 14	11.17000 +0.09	11.18	10.94	11.10	384,818
23 Apr 14	11.08000 +0.15	11.15	10.86	10.86	261,312
22 Apr 14	10.93000 +0.05	11.00	10.82	10.91	452,480
21 Apr 14	10.88000 +0.13	10.95	10.73	10.80	148,029
17 Apr 14	10.75000 -0.09	10.90	10.70	10.87	197,508
16 Apr 14	10.84000 +0.33	10.91	10.60	10.60	242,855
15 Apr 14	10.51000 -0.07	10.69	10.41	10.54	468,746
14 Apr 14	10.58000 -0.07	10.72	10.49	10.71	676,984
11 Apr 14	10.65000 -0.24	10.84	10.62	10.81	287,532
10 Apr 14	10.89000 -0.16	11.04	10.87	11.04	228,468
09 Apr 14	11.05000 +0.15	11.09	10.88	10.91	270,768
08 Apr 14	10.90000 +0.15	11.01	10.74	10.74	180,866
07 Apr 14	10.75000 -0.25	11.06	10.71	10.98	279,618
04 Apr 14	11.00000 -0.05	11.19	10.94	11.12	189,726
03 Apr 14	11.05000 -0.14	11.23	11.04	11.23	108,783
02 Apr 14	11.19000 +0.12	11.23	11.09	11.10	166,477
01 Apr 14	11.07000 +0.12	11.11	10.89	10.95	247,021
31 Mar 14	10.95000 +0.30	10.96	10.60	10.69	358,775
28 Mar 14	10.65000 +0.20	10.73	10.43	10.49	311,598
27 Mar 14	10.45000 +0.19	10.46	10.15	10.27	270,395
26 Mar 14	10.26000 -0.17	10.49	10.25	10.45	479,285
25 Mar 14	10.43000 +0.38	10.47	10.09	10.09	350,777
24 Mar 14	10.05000 +0.03	10.07	9.87	10.04	166,739
21 Mar 14	10.02000 +0.05	10.17	9.99	10.00	188,185
20 Mar 14	9.97000 +0.04	10.00	9.85	9.91	161,520
19 Mar 14	9.93000 +0.06	9.98	9.80	9.86	214,405
18 Mar 14	9.87000 +0.06	9.90	9.80	9.82	207,244
17 Mar 14	9.81000 +0.06	9.83	9.73	9.78	207,562
14 Mar 14	9.75000 +0.06	9.84	9.70	9.70	179,365
13 Mar 14	9.69000 -0.06	9.79	9.67	9.77	368,525
12 Mar 14	9.75000 +0.00	9.78	9.64	9.66	179,630
11 Mar 14	9.75000 -0.15	9.90	9.72	9.87	415,307
10 Mar 14	9.90000 +0.00	10.02	9.83	9.89	218,313
07 Mar 14	9.90000 -0.01	10.08	9.85	9.89	337,086
06 Mar 14	9.91000 +0.00	10.05	9.90	9.95	157,565
05 Mar 14	9.91000 -0.14	10.06	9.90	10.06	175,808
04 Mar 14	10.05000 +0.31	10.14	9.79	9.84	264,663
03 Mar 14	9.74000 -0.07	9.81	9.69	9.71	153,473
28 Feb 14	9.81000 +0.20	9.87	9.64	9.64	258,933
27 Feb 14	9.61000 -0.04	9.64	9.56	9.61	136,310
26 Feb 14	9.65000 +0.15	9.72	9.47	9.50	191,653
25 Feb 14	9.50000 -0.08	9.60	9.46	9.55	430,181
24 Feb 14	9.58000 +0.11	9.62	9.49	9.51	396,498
21 Feb 14	9.47000 +0.01	9.52	9.41	9.45	310,937
20 Feb 14	9.46000 +0.06	9.52	9.41	9.43	136,938
19 Feb 14	9.40000 -0.10	9.57	9.39	9.49	322,387
18 Feb 14	9.50000 -0.16	9.78	9.49	9.70	326,351
14 Feb 14	9.66000 +0.24	9.69	9.38	9.44	403,254
13 Feb 14	9.42000 -0.01	9.46	9.30	9.40	313,299
12 Feb 14	9.43000 +0.05	9.50	9.33	9.41	237,881
11 Feb 14	9.38000 +0.13	9.41	9.24	9.24	222,847
10 Feb 14	9.25000 -0.06	9.35	9.20	9.34	197,270
07 Feb 14	9.31000 -0.01	9.43	9.29	9.36	214,303
06 Feb 14	9.32000 +0.20	9.35	9.10	9.12	211,043
05 Feb 14	9.12000 -0.07	9.22	9.05	9.18	1,019,654
04 Feb 14	9.19000 -0.04	9.30	9.16	9.27	405,881
03 Feb 14	9.23000 -0.69	9.89	9.15	9.88	538,448
31 Jan 14	9.92000 -0.13	10.33	9.90	10.10	470,914
30 Jan 14	10.05000 +0.12	10.11	9.90	10.02	249,904
29 Jan 14	9.93000 +0.08	9.99	9.76	9.76	229,511
28 Jan 14	9.85000 -0.25	10.10	9.81	10.10	505,958
27 Jan 14	10.10000 -0.03	10.31	10.02	10.12	182,567
24 Jan 14	10.13000 -0.21	10.32	10.07	10.32	212,611
23 Jan 14	10.34000 +0.03	10.35	10.20	10.29	140,914
22 Jan 14	10.31000 -0.17	10.49	10.26	10.43	238,644
21 Jan 14	10.48000 +0.02	10.49	10.41	10.49	163,520
17 Jan 14	10.46000 -0.02	10.51	10.41	10.43	154,641
16 Jan 14	10.48000 -0.02	10.55	10.43	10.48	117,970
15 Jan 14	10.50000 +0.03	10.52	10.43	10.43	233,191
14 Jan 14	10.47000 +0.13	10.50	10.29	10.39	189,362
13 Jan 14	10.34000 -0.10	10.52	10.30	10.37	146,205
10 Jan 14	10.44000 +0.07	10.50	10.37	10.40	107,342
09 Jan 14	10.37000 -0.14	10.51	10.34	10.51	154,225
08 Jan 14	10.51000 -0.14	10.66	10.49	10.66	107,189
07 Jan 14	10.65000 +0.05	10.66	10.51	10.64	344,047
06 Jan 14	10.60000 +0.15	10.65	10.42	10.51	301,926
03 Jan 14	10.45000 +0.13	10.63	10.37	10.37	193,051
02 Jan 14	10.32000 -0.08	10.37	10.25	10.35	127,450
31 Dec 13	10.40000 +0.02	10.51	10.37	10.37	168,004
30 Dec 13	10.38000 +0.13	10.42	10.24	10.24	200,740
27 Dec 13	10.25000 +0.01	10.27	10.11	10.21	148,271
26 Dec 13	10.24000 +0.04	10.27	10.11	10.16	96,361
24 Dec 13	10.20000 +0.14	10.20	10.05	10.09	129,021
23 Dec 13	10.06000 +0.04	10.08	9.87	10.04	209,308
20 Dec 13	10.02000 +0.13	10.05	9.85	9.89	152,828
19 Dec 13	9.89000 -0.20	10.09	9.87	10.09	169,786
18 Dec 13	10.09000 -0.17	10.19	9.85	10.15	309,739
17 Dec 13	10.26000 +0.04	10.32	10.17	10.22	156,399
16 Dec 13	10.22000 +0.30	10.28	9.94	9.94	265,072
13 Dec 13	9.92000 +0.03	9.96	9.85	9.88	112,747
12 Dec 13	9.89000 -0.01	9.95	9.78	9.94	195,149
11 Dec 13	9.90000 -0.16	10.09	9.90	10.09	151,701
10 Dec 13	10.06000 -0.03	10.19	10.05	10.07	174,109
09 Dec 13	10.09000 -0.16	10.29	10.06	10.22	168,557
06 Dec 13	10.25000 +0.05	10.32	10.19	10.25	158,316
05 Dec 13	10.20000 +0.10	10.27	10.10	10.11	194,660
04 Dec 13	10.10000 +0.10	10.28	9.98	10.03	247,945
03 Dec 13	10.00000 -0.09	10.08	9.83	10.04	869,141
02 Dec 13	10.09000 -0.01	10.14	10.04	10.11	264,240
29 Nov 13	10.10000 +0.12	10.18	10.10	10.16	99,335
27 Nov 13	9.98000 -0.02	10.09	9.96	10.09	153,755
26 Nov 13	10.00000 -0.05	10.08	9.95	10.03	120,753
25 Nov 13	10.05000 +0.07	10.12	9.92	9.98	155,588
22 Nov 13	9.98000 -0.05	10.09	9.93	10.07	266,722
21 Nov 13	10.03000 +0.47	10.05	9.49	9.70	741,332
20 Nov 13	9.56000 -0.34	9.93	9.49	9.90	344,907
19 Nov 13	9.90000 -0.17	10.09	9.88	10.07	184,964
18 Nov 13	10.07000 -0.15	10.27	10.04	10.27	325,431
15 Nov 13	10.22000 +0.11	10.23	10.06	10.11	279,069
14 Nov 13	10.11000 -0.38	10.41	10.09	10.41	369,561
13 Nov 13	10.49000 -0.10	10.61	10.48	10.57	364,597
12 Nov 13	10.59000 -0.11	10.69	10.58	10.64	157,816
11 Nov 13	10.70000 +0.01	10.70	10.59	10.64	132,912
08 Nov 13	10.69000 +0.03	10.70	10.57	10.64	141,394
07 Nov 13	10.66000 -0.15	10.91	10.63	10.81	247,436
06 Nov 13	10.81000 -0.03	10.93	10.77	10.88	180,596
05 Nov 13	10.84000 -0.22	11.04	10.74	11.04	269,895
04 Nov 13	11.06000 +0.27	11.09	10.79	10.79	334,632
01 Nov 13	10.79000 -0.17	11.02	10.73	10.99	233,230
31 Oct 13	10.96000 -0.02	11.12	10.96	10.97	171,240
30 Oct 13	10.98000 -0.07	11.08	10.90	11.00	460,696
29 Oct 13	11.05000 -0.08	11.19	10.99	11.09	211,662
28 Oct 13	11.13000 -0.10	11.27	11.09	11.26	242,252
25 Oct 13	11.23000 -0.06	11.41	11.11	11.28	345,266
24 Oct 13	11.29000 +0.02	11.39	11.20	11.23	415,741
23 Oct 13	11.27000 +0.78	11.42	10.61	10.61	1,420,823
22 Oct 13	10.49000 -0.27	10.77	10.35	10.76	575,451
21 Oct 13	10.76000 -0.32	10.99	10.67	10.84	613,756
18 Oct 13	11.08000 -0.10	11.21	11.04	11.21	293,226
17 Oct 13	11.18000 -0.01	11.23	11.10	11.10	204,616
16 Oct 13	11.19000 +0.12	11.23	11.08	11.12	155,109
15 Oct 13	11.07000 -0.13	11.20	11.04	11.14	188,900
14 Oct 13	11.20000 +0.04	11.25	11.13	11.13	76,301
11 Oct 13	11.16000 +0.15	11.18	10.94	11.06	175,339
10 Oct 13	11.01000 +0.09	11.06	10.91	11.00	318,095
09 Oct 13	10.92000 +0.02	11.00	10.85	10.90	340,432
08 Oct 13	10.90000 -0.09	11.10	10.79	10.99	221,071
07 Oct 13	10.99000 -0.17	11.16	10.98	11.11	150,544
04 Oct 13	11.16000 +0.12	11.22	11.01	11.02	121,145
03 Oct 13	11.04000 -0.09	11.17	10.95	11.10	261,930
02 Oct 13	11.13000 -0.18	11.29	11.12	11.18	314,928
01 Oct 13	11.31000 +0.28	11.49	11.00	11.03	512,958
30 Sep 13	11.03000 -0.19	11.26	11.03	11.11	335,012
27 Sep 13	11.22000 -0.05	11.31	11.14	11.23	212,164
26 Sep 13	11.27000 +0.04	11.31	11.20	11.20	351,211
25 Sep 13	11.23000 +0.08	11.39	11.15	11.15	543,267
24 Sep 13	11.15000 +0.18	11.23	10.96	10.96	231,809
23 Sep 13	10.97000 +0.08	11.01	10.82	10.82	319,367
20 Sep 13	10.89000 -0.11	11.04	10.89	11.02	249,164
19 Sep 13	11.00000 -0.08	11.09	10.99	11.03	159,836
18 Sep 13	11.08000 -0.05	11.19	10.96	11.11	221,989
17 Sep 13	11.13000 -0.08	11.32	11.10	11.24	246,651
16 Sep 13	11.21000 +0.09	11.24	11.14	11.22	173,141
13 Sep 13	11.12000 -0.02	11.24	11.08	11.17	214,939
12 Sep 13	11.14000 -0.05	11.26	11.11	11.18	223,903
11 Sep 13	11.19000 +0.14	11.21	10.91	11.00	514,025
10 Sep 13	11.05000 -0.13	11.26	11.03	11.26	935,493
09 Sep 13	11.18000 +0.20	11.21	11.02	11.06	310,088
06 Sep 13	10.98000 -0.10	11.25	10.98	11.17	349,660
05 Sep 13	11.08000 +0.14	11.20	10.95	10.95	609,707
04 Sep 13	10.94000 +0.09	11.00	10.85	10.88	175,046
03 Sep 13	10.85000 +0.24	10.89	10.70	10.70	380,696
30 Aug 13	10.61000 -0.14	10.79	10.57	10.79	166,167
29 Aug 13	10.75000 +0.05	10.83	10.67	10.72	250,517
28 Aug 13	10.70000 +0.50	10.84	10.21	10.21	724,162
27 Aug 13	10.20000 -0.31	10.46	10.19	10.41	251,248
26 Aug 13	10.51000 -0.26	10.75	10.48	10.74	277,663
23 Aug 13	10.77000 +0.05	10.82	10.68	10.71	133,030
22 Aug 13	10.72000 +0.02	10.85	10.66	10.73	126,359
21 Aug 13	10.70000 -0.11	10.77	10.60	10.75	199,370
20 Aug 13	10.81000 +0.17	10.94	10.63	10.67	559,453
19 Aug 13	10.64000 -0.11	10.76	10.58	10.76	121,549
16 Aug 13	10.75000 +0.05	10.80	10.67	10.69	213,448
15 Aug 13	10.70000 -0.22	10.90	10.65	10.84	214,323
14 Aug 13	10.92000 -0.06	11.00	10.89	10.98	175,586
13 Aug 13	10.98000 +0.20	11.08	10.73	10.76	1,088,599
12 Aug 13	10.78000 -0.28	11.07	10.74	10.95	754,061
09 Aug 13	11.06000 -0.07	11.20	10.97	11.09	244,002
08 Aug 13	11.13000 +0.26	11.17	10.93	10.93	260,089
07 Aug 13	10.87000 -0.21	11.06	10.81	11.04	649,653
06 Aug 13	11.08000 +0.19	11.30	10.84	10.87	336,238
05 Aug 13	10.89000 +0.21	10.96	10.71	10.79	516,031
02 Aug 13	10.68000 -0.07	10.83	10.63	10.70	249,840
01 Aug 13	10.75000 +0.17	10.84	10.57	10.64	255,435
31 Jul 13	10.58000 +0.16	10.61	10.42	10.46	305,794
30 Jul 13	10.42000 +0.21	10.63	10.22	10.22	552,007
29 Jul 13	10.21000 +0.10	10.49	10.17	10.40	519,391
26 Jul 13	10.11000 +0.59	10.41	9.63	9.68	991,110
25 Jul 13	9.52000 +0.18	9.53	9.30	9.32	298,806
24 Jul 13	9.34000 -0.02	9.43	9.31	9.37	102,231
23 Jul 13	9.36000 +0.04	9.45	9.34	9.36	86,919
22 Jul 13	9.32000 +0.02	9.39	9.27	9.33	57,555
19 Jul 13	9.30000 +0.05	9.32	9.14	9.20	122,557
18 Jul 13	9.25000 +0.26	9.25	8.83	9.00	285,369
17 Jul 13	8.99000 -0.21	9.27	8.96	9.22	145,463
16 Jul 13	9.20000 +0.02	9.22	9.12	9.19	101,494
15 Jul 13	9.18000 -0.24	9.45	9.15	9.44	189,210
12 Jul 13	9.42000 +0.01	9.44	9.39	9.40	80,994
11 Jul 13	9.41000 +0.08	9.46	9.33	9.46	150,090
10 Jul 13	9.33000 +0.01	9.37	9.29	9.34	91,999
09 Jul 13	9.32000 -0.01	9.41	9.28	9.39	116,320
08 Jul 13	9.33000 -0.02	9.39	9.29	9.35	160,038
05 Jul 13	9.35000 -0.13	9.49	9.23	9.49	354,137
03 Jul 13	9.48000 +0.05	9.48	9.39	9.39	136,012
02 Jul 13	9.43000 -0.09	9.54	9.34	9.47	451,328
01 Jul 13	9.52000 +0.07	9.62	9.46	9.46	46,027
28 Jun 13	9.45000 -0.05	9.48	9.37	9.42	365,005
27 Jun 13	9.50000 +0.14	9.55	9.40	9.40	158,199
26 Jun 13	9.36000 -0.04	9.50	9.31	9.47	111,779
25 Jun 13	9.40000 +0.37	9.42	9.06	9.07	258,924
24 Jun 13	9.03000 -0.10	9.12	8.89	8.99	163,689
21 Jun 13	9.13000 -0.12	9.35	9.10	9.24	345,773
20 Jun 13	9.25000 -0.23	9.39	9.18	9.32	129,051
19 Jun 13	9.48000 -0.13	9.65	9.40	9.57	307,067
18 Jun 13	9.61000 -0.19	9.78	9.54	9.71	215,906
17 Jun 13	9.80000 +0.14	9.98	9.66	9.66	264,613
14 Jun 13	9.66000 +0.04	9.70	9.58	9.63	265,283
13 Jun 13	9.62000 +0.21	9.68	9.38	9.42	263,897
12 Jun 13	9.41000 -0.15	9.70	9.39	9.64	176,144
11 Jun 13	9.56000 -0.01	9.63	9.45	9.49	198,464
10 Jun 13	9.57000 +0.04	9.58	9.47	9.58	114,781
07 Jun 13	9.53000 +0.04	9.64	9.50	9.53	91,385
06 Jun 13	9.49000 +0.22	9.56	9.17	9.29	280,713
05 Jun 13	9.27000 -0.14	9.46	9.24	9.36	142,135
04 Jun 13	9.41000 -0.22	9.67	9.34	9.59	162,857
03 Jun 13	9.63000 +0.38	9.65	9.27	9.28	246,823
31 May 13	9.25000 -0.08	9.37	9.18	9.30	169,760
30 May 13	9.33000 +0.14	9.44	9.18	9.20	184,492
29 May 13	9.19000 -0.05	9.32	9.12	9.23	75,516
28 May 13	9.24000 +0.24	9.35	9.04	9.07	202,222
24 May 13	9.00000 -0.13	9.10	8.92	9.06	91,514
23 May 13	9.13000 +0.10	9.24	8.90	9.02	161,735
22 May 13	9.03000 -0.22	9.31	9.00	9.26	193,410
21 May 13	9.25000 +0.13	9.28	9.15	9.15	154,209
20 May 13	9.12000 -0.03	9.22	9.07	9.09	73,176
17 May 13	9.15000 +0.02	9.21	9.05	9.09	146,431
16 May 13	9.13000 +0.20	9.33	8.97	8.99	368,643
15 May 13	8.93000 +0.23	9.01	8.65	8.65	351,272
14 May 13	8.70000 +0.00	8.71	8.56	8.66	118,992
13 May 13	8.70000 +0.10	8.72	8.60	8.60	158,852
10 May 13	8.60000 +0.07	8.62	8.49	8.51	64,942
09 May 13	8.53000 -0.02	8.58	8.51	8.51	59,191
08 May 13	8.55000 +0.00	8.63	8.52	8.55	135,008
07 May 13	8.55000 +0.07	8.58	8.42	8.51	193,002
06 May 13	8.48000 +0.04	8.50	8.39	8.47	144,435
03 May 13	8.44000 +0.03	8.47	8.35	8.45	239,891
02 May 13	8.41000 -0.04	8.50	8.33	8.50	153,520
01 May 13	8.45000 -0.19	8.62	8.44	8.61	162,866
30 Apr 13	8.64000 +0.30	8.67	8.29	8.35	324,807
29 Apr 13	8.34000 -0.15	8.57	8.33	8.54	350,934
26 Apr 13	8.49000 +0.16	8.51	8.33	8.33	360,018
25 Apr 13	8.33000 +0.13	8.39	8.22	8.24	214,288
24 Apr 13	8.20000 +0.12	8.28	8.00	8.00	282,021
23 Apr 13	8.08000 +0.43	8.09	7.71	7.73	446,275
22 Apr 13	7.65000 -0.05	7.76	7.60	7.69	165,075
19 Apr 13	7.70000 -0.02	7.74	7.63	7.72	137,515
18 Apr 13	7.72000 -0.10	7.89	7.63	7.84	172,556
17 Apr 13	7.82000 -0.18	7.95	7.75	7.95	127,380
16 Apr 13	8.00000 +0.11	8.02	7.85	7.98	121,737
15 Apr 13	7.89000 -0.34	8.19	7.89	8.12	138,460
12 Apr 13	8.23000 -0.10	8.30	8.13	8.26	84,041
11 Apr 13	8.33000 +0.02	8.36	8.24	8.33	97,754
10 Apr 13	8.31000 +0.15	8.31	8.19	8.19	251,668
09 Apr 13	8.16000 +0.16	8.21	8.00	8.03	140,475
08 Apr 13	8.00000 +0.06	8.04	7.82	7.92	157,407
05 Apr 13	7.94000 -0.13	7.98	7.86	7.97	139,162
04 Apr 13	8.07000 -0.07	8.18	8.03	8.14	176,664
03 Apr 13	8.14000 +0.12	8.18	8.00	8.03	235,173
02 Apr 13	8.02000 +0.10	8.12	7.91	7.94	204,320
01 Apr 13	7.92000 -0.17	8.15	7.89	8.10	248,939
28 Mar 13	8.09000 -0.11	8.23	8.07	8.18	353,400
27 Mar 13	8.20000 -0.01	8.25	8.12	8.16	185,855
26 Mar 13	8.21000 +0.08	8.27	8.12	8.15	168,731
25 Mar 13	8.13000 +0.05	8.24	8.09	8.10	213,164
22 Mar 13	8.08000 -0.01	8.18	8.06	8.11	103,265
21 Mar 13	8.09000 -0.31	8.40	8.07	8.35	265,498
20 Mar 13	8.40000 +0.02	8.44	8.36	8.39	150,169
19 Mar 13	8.38000 +0.11	8.40	8.24	8.30	217,974
18 Mar 13	8.27000 +0.08	8.37	8.04	8.16	357,226
15 Mar 13	8.19000 -0.01	8.30	8.18	8.22	270,590
14 Mar 13	8.20000 -0.29	8.51	8.18	8.51	761,096
13 Mar 13	8.49000 -0.04	8.57	8.41	8.50	164,508
12 Mar 13	8.53000 +0.08	8.62	8.37	8.45	434,330
11 Mar 13	8.45000 +0.04	8.46	8.24	8.33	166,721
08 Mar 13	8.41000 +0.16	8.44	8.23	8.26	330,971
07 Mar 13	8.25000 -0.02	8.34	8.23	8.32	178,773
06 Mar 13	8.27000 +0.06	8.37	8.21	8.21	181,826
05 Mar 13	8.21000 +0.11	8.26	8.15	8.15	127,381
04 Mar 13	8.10000 -0.13	8.25	8.06	8.20	108,377
01 Mar 13	8.23000 +0.10	8.27	8.02	8.12	215,911
28 Feb 13	8.13000 -0.07	8.26	8.13	8.23	138,029
27 Feb 13	8.20000 -0.06	8.27	8.12	8.27	191,469
26 Feb 13	8.26000 -0.02	8.40	8.12	8.30	714,885
25 Feb 13	8.28000 +0.02	8.46	8.25	8.29	508,468
22 Feb 13	8.26000 +0.16	8.30	8.10	8.13	348,184
21 Feb 13	8.10000 +0.01	8.17	8.02	8.07	431,443
20 Feb 13	8.09000 +0.05	8.16	7.94	8.05	427,130
19 Feb 13	8.04000 +0.05	8.10	7.92	7.96	274,987
15 Feb 13	7.99000 -0.17	8.20	7.92	8.11	260,595
14 Feb 13	8.16000 +0.05	8.20	7.99	8.08	183,392
13 Feb 13	8.11000 -0.04	8.23	8.10	8.14	138,712
12 Feb 13	8.15000 +0.04	8.22	8.08	8.14	135,443
11 Feb 13	8.11000 -0.06	8.19	8.04	8.19	148,832
08 Feb 13	8.17000 +0.11	8.30	8.06	8.06	388,754
07 Feb 13	8.06000 -0.08	8.19	8.03	8.11	195,423
06 Feb 13	8.14000 +0.32	8.20	7.75	7.77	344,798
05 Feb 13	7.82000 +0.01	7.86	7.76	7.81	1,001,671
04 Feb 13	7.81000 -0.04	7.84	7.74	7.80	413,910
01 Feb 13	7.85000 +0.05	7.96	7.77	7.81	720,860
31 Jan 13	7.80000 -0.26	8.06	7.79	8.06	471,200
30 Jan 13	8.06000 -0.06	8.13	8.00	8.08	224,298
29 Jan 13	8.12000 -0.03	8.18	8.06	8.16	128,732
28 Jan 13	8.15000 -0.09	8.28	8.03	8.28	308,854
25 Jan 13	8.24000 -0.08	8.38	8.16	8.34	221,672
24 Jan 13	8.32000 +0.06	8.34	8.19	8.19	364,303
23 Jan 13	8.26000 -0.37	8.82	8.19	8.64	796,239
22 Jan 13	8.63000 +0.00	8.81	8.43	8.45	1,538,069
18 Jan 13	8.63000 +0.07	8.71	8.49	8.50	362,719
17 Jan 13	8.56000 +0.18	8.58	8.41	8.41	284,216
16 Jan 13	8.38000 +0.07	8.44	8.27	8.32	260,333
15 Jan 13	8.31000 -0.12	8.36	7.95	8.36	406,093
14 Jan 13	8.43000 +0.01	8.52	8.29	8.38	204,379
11 Jan 13	8.42000 +0.03	8.48	8.37	8.42	102,724
10 Jan 13	8.39000 +0.21	8.39	8.25	8.26	193,339
09 Jan 13	8.18000 -0.10	8.43	8.16	8.31	369,910
08 Jan 13	8.28000 -0.28	8.57	8.26	8.52	329,741
07 Jan 13	8.56000 +0.20	8.65	8.35	8.35	265,127
04 Jan 13	8.36000 +0.09	8.50	8.31	8.31	204,696
03 Jan 13	8.27000 -0.15	8.50	8.25	8.38	170,882
02 Jan 13	8.42000 +0.27	8.49	8.23	8.33	219,243
31 Dec 12	8.15000 +0.21	8.18	7.91	7.91	178,613
28 Dec 12	7.94000 -0.11	8.09	7.93	7.99	265,347
27 Dec 12	8.05000 +0.02	8.12	7.96	8.04	267,448
26 Dec 12	8.03000 -0.05	8.17	8.01	8.10	63,767
24 Dec 12	8.08000 +0.01	8.09	8.00	8.02	52,065
21 Dec 12	8.07000 -0.19	8.15	7.93	8.14	588,480
20 Dec 12	8.26000 +0.19	8.33	7.98	8.12	637,861
19 Dec 12	8.07000 +0.28	8.15	7.73	7.73	292,918
18 Dec 12	7.79000 -0.05	7.82	7.73	7.82	477,761
17 Dec 12	7.84000 +0.04	7.84	7.74	7.78	356,342
14 Dec 12	7.80000 +0.10	7.82	7.70	7.71	548,946
13 Dec 12	7.70000 +0.14	7.73	7.55	7.59	319,437
12 Dec 12	7.56000 +0.02	7.61	7.55	7.59	235,569
11 Dec 12	7.54000 -0.02	7.58	7.45	7.58	335,346
10 Dec 12	7.56000 -0.08	7.64	7.53	7.61	156,347
07 Dec 12	7.64000 +0.07	7.65	7.51	7.64	130,537
06 Dec 12	7.57000 -0.05	7.63	7.55	7.59	116,130
05 Dec 12	7.62000 +0.21	7.66	7.41	7.44	278,610
04 Dec 12	7.41000 +0.11	7.54	7.29	7.31	433,264
03 Dec 12	7.30000 -0.08	7.41	7.27	7.35	146,820
30 Nov 12	7.38000 -0.05	7.47	7.33	7.34	237,504
29 Nov 12	7.43000 -0.09	7.56	7.35	7.52	463,458
28 Nov 12	7.52000 +0.08	7.52	7.34	7.39	362,163
27 Nov 12	7.44000 +0.02	7.46	7.35	7.44	219,794
26 Nov 12	7.42000 -0.08	7.51	7.41	7.46	345,183
23 Nov 12	7.50000 +0.15	7.52	7.35	7.39	140,434
21 Nov 12	7.35000 +0.04	7.38	7.24	7.31	351,032
20 Nov 12	7.31000 +0.02	7.34	7.22	7.27	349,136
19 Nov 12	7.29000 +0.09	7.31	7.22	7.23	333,074
16 Nov 12	7.20000 -0.01	7.26	7.14	7.21	336,071
15 Nov 12	7.21000 +0.06	7.23	7.14	7.17	516,633
14 Nov 12	7.15000 -0.03	7.24	7.15	7.19	493,996
13 Nov 12	7.18000 -0.08	7.24	7.12	7.21	471,290
12 Nov 12	7.26000 +0.02	7.27	7.20	7.25	138,939
09 Nov 12	7.24000 -0.07	7.37	7.23	7.30	379,982
08 Nov 12	7.31000 -0.03	7.39	7.29	7.37	551,963
07 Nov 12	7.34000 +0.04	7.40	7.26	7.35	1,115,870
06 Nov 12	7.30000 +0.05	7.40	7.22	7.28	842,020
05 Nov 12	7.25000 +0.04	7.27	7.18	7.22	576,580
02 Nov 12	7.21000 -0.02	7.31	7.20	7.27	179,859
01 Nov 12	7.23000 -0.03	7.29	7.21	7.24	362,090
31 Oct 12	7.26000 +0.29	7.28	7.14	7.17	353,351
26 Oct 12	6.97000 +0.00	6.98	6.82	6.97	318,780
25 Oct 12	6.97000 +0.05	6.99	6.86	6.97	309,656
24 Oct 12	6.92000 -0.10	7.06	6.64	6.95	1,029,758
23 Oct 12	7.02000 -0.11	7.09	7.00	7.09	194,519
22 Oct 12	7.13000 -0.08	7.29	7.04	7.10	159,946
19 Oct 12	7.21000 -0.03	7.25	7.09	7.19	197,244
18 Oct 12	7.24000 -0.08	7.31	7.23	7.29	126,464
17 Oct 12	7.32000 +0.18	7.32	7.02	7.07	254,916
16 Oct 12	7.14000 +0.22	7.17	6.90	6.93	214,326
15 Oct 12	6.92000 +0.04	6.95	6.87	6.92	143,716
12 Oct 12	6.88000 +0.00	6.91	6.83	6.83	188,658
11 Oct 12	6.88000 +0.13	6.91	6.79	6.81	172,835
10 Oct 12	6.75000 -0.30	7.03	6.74	7.01	327,700
09 Oct 12	7.05000 -0.06	7.21	7.00	7.15	388,436
08 Oct 12	7.11000 -0.06	7.15	7.08	7.11	82,609
05 Oct 12	7.17000 +0.01	7.25	7.13	7.21	119,056
04 Oct 12	7.16000 +0.04	7.24	7.13	7.15	152,114
03 Oct 12	7.12000 -0.01	7.20	7.10	7.12	277,792
02 Oct 12	7.13000 +0.08	7.20	7.07	7.11	258,410
01 Oct 12	7.05000 -0.09	7.22	7.04	7.19	142,158
28 Sep 12	7.14000 -0.02	7.21	7.11	7.13	244,265
27 Sep 12	7.16000 +0.25	7.16	6.93	6.95	99,758
26 Sep 12	6.91000 -0.43	7.23	6.85	7.22	193,169
25 Sep 12	7.34000 -0.12	7.54	7.31	7.48	188,031
24 Sep 12	7.46000 -0.13	7.58	7.42	7.55	169,517
21 Sep 12	7.59000 -0.13	7.79	7.58	7.77	184,336
20 Sep 12	7.72000 +0.10	7.79	7.51	7.54	251,570
19 Sep 12	7.62000 -0.10	7.75	7.57	7.71	133,401
18 Sep 12	7.72000 +0.05	7.77	7.60	7.68	209,820
17 Sep 12	7.67000 -0.35	8.03	7.61	8.03	435,320
14 Sep 12	8.02000 +0.06	8.16	7.98	8.00	145,299
13 Sep 12	7.96000 +0.12	8.02	7.81	7.82	189,532
12 Sep 12	7.84000 -0.07	8.02	7.80	7.94	124,352
11 Sep 12	7.91000 +0.17	7.98	7.78	7.79	263,743
10 Sep 12	7.74000 +0.12	7.78	7.62	7.62	232,254
07 Sep 12	7.62000 +0.02	7.65	7.54	7.61	158,366
06 Sep 12	7.60000 +0.17	7.64	7.42	7.47	248,808
05 Sep 12	7.43000 -0.23	7.68	7.41	7.62	518,637
04 Sep 12	7.66000 -0.13	7.74	7.52	7.70	463,704
31 Aug 12	7.79000 +0.04	7.87	7.78	7.81	160,768
30 Aug 12	7.75000 -0.07	7.82	7.70	7.81	251,038
29 Aug 12	7.82000 +0.00	7.89	7.80	7.85	200,982
28 Aug 12	7.82000 +0.06	7.90	7.70	7.75	261,252
27 Aug 12	7.76000 +0.03	7.78	7.67	7.78	156,384
24 Aug 12	7.73000 -0.08	7.91	7.72	7.82	322,594
23 Aug 12	7.81000 +0.09	7.92	7.69	7.70	231,418
22 Aug 12	7.72000 -0.19	7.88	7.63	7.87	405,766
21 Aug 12	7.91000 +0.16	7.95	7.71	7.77	368,332
20 Aug 12	7.75000 -0.13	7.89	7.74	7.87	632,268
17 Aug 12	7.88000 -0.08	8.07	7.85	7.97	238,553
16 Aug 12	7.96000 +0.19	7.99	7.73	7.77	260,382
15 Aug 12	7.77000 +0.06	7.82	7.67	7.76	119,920
14 Aug 12	7.71000 -0.01	7.81	7.67	7.77	235,236
13 Aug 12	7.72000 -0.10	7.86	7.68	7.68	261,834
10 Aug 12	7.82000 -0.02	7.88	7.71	7.78	316,084
09 Aug 12	7.84000 +0.07	7.91	7.74	7.77	136,983
08 Aug 12	7.77000 +0.18	7.86	7.62	7.64	310,181
07 Aug 12	7.59000 +0.05	7.63	7.39	7.49	335,738
06 Aug 12	7.54000 +0.22	7.57	7.34	7.34	136,893
03 Aug 12	7.32000 +0.07	7.38	7.25	7.37	299,180
02 Aug 12	7.25000 -0.09	7.41	7.18	7.29	287,153
01 Aug 12	7.34000 -0.30	7.67	7.31	7.66	397,303
31 Jul 12	7.64000 -0.20	7.94	7.62	7.85	382,261
30 Jul 12	7.84000 -0.02	8.02	7.75	7.75	444,149
27 Jul 12	7.86000 +0.55	7.92	7.10	7.10	692,515
26 Jul 12	7.31000 +0.12	7.37	7.17	7.30	288,643
25 Jul 12	7.19000 +0.12	7.23	7.04	7.07	204,874
24 Jul 12	7.07000 -0.18	7.29	6.98	7.26	401,051
23 Jul 12	7.25000 -0.17	7.28	7.15	7.22	200,597
20 Jul 12	7.42000 -0.11	7.47	7.35	7.45	124,899
19 Jul 12	7.53000 +0.24	7.55	7.32	7.35	313,937
18 Jul 12	7.29000 +0.04	7.33	7.17	7.19	321,464
17 Jul 12	7.25000 -0.05	7.33	7.20	7.33	267,836
16 Jul 12	7.30000 +0.01	7.34	7.26	7.28	132,975
13 Jul 12	7.29000 +0.10	7.51	7.20	7.23	312,095
12 Jul 12	7.19000 -0.11	7.25	7.12	7.20	717,479
11 Jul 12	7.30000 +0.10	7.36	7.22	7.24	351,797
10 Jul 12	7.20000 -0.08	7.39	7.18	7.31	483,755
09 Jul 12	7.28000 -0.11	7.38	7.18	7.37	190,214
06 Jul 12	7.39000 -0.09	7.43	7.28	7.42	326,458
05 Jul 12	7.48000 +0.05	7.50	7.36	7.39	192,949
03 Jul 12	7.43000 +0.13	7.52	7.26	7.29	161,403
02 Jul 12	7.30000 +0.04	7.38	7.20	7.28	41,546
29 Jun 12	7.26000 +0.13	7.37	7.25	7.31	114,195
28 Jun 12	7.13000 -0.09	7.23	7.04	7.15	223,864
27 Jun 12	7.22000 +0.09	7.29	7.11	7.15	327,922
26 Jun 12	7.13000 +0.15	7.15	6.96	6.99	402,892
25 Jun 12	6.98000 -0.29	7.14	6.87	7.14	638,466
22 Jun 12	7.27000 -0.01	7.34	7.17	7.33	313,361
21 Jun 12	7.28000 -0.16	7.45	7.23	7.42	596,761
20 Jun 12	7.44000 -0.23	7.68	7.39	7.66	716,251
19 Jun 12	7.67000 -0.01	7.76	7.54	7.68	1,098,044
18 Jun 12	7.68000 +0.21	7.71	7.11	7.29	1,389,989
15 Jun 12	7.47000 +0.15	7.54	7.31	7.34	345,278
14 Jun 12	7.32000 -0.01	7.39	7.24	7.31	278,484
13 Jun 12	7.33000 -0.07	7.54	7.31	7.37	290,950
12 Jun 12	7.40000 +0.03	7.54	7.27	7.42	761,469
11 Jun 12	7.37000 -0.24	7.75	7.31	7.69	650,752
08 Jun 12	7.61000 +0.13	7.67	7.44	7.46	302,409
07 Jun 12	7.48000 -0.07	7.67	7.45	7.66	391,927
06 Jun 12	7.55000 +0.25	7.64	7.38	7.38	476,964
05 Jun 12	7.30000 +0.17	7.36	7.12	7.12	336,545
04 Jun 12	7.13000 +0.00	7.20	7.05	7.14	519,717
01 Jun 12	7.13000 -0.11	7.15	6.97	6.99	755,173
31 May 12	7.24000 +0.08	7.29	7.13	7.18	658,492
30 May 12	7.16000 -0.58	7.59	7.13	7.56	2,174,114
29 May 12	7.74000 +0.17	7.92	7.72	7.82	909,976
25 May 12	7.57000 +0.01	7.65	7.51	7.56	478,781
24 May 12	7.56000 +0.04	7.61	7.50	7.54	459,820
23 May 12	7.52000 -0.04	7.55	7.36	7.46	366,454
22 May 12	7.56000 -0.06	7.67	7.50	7.57	456,779
21 May 12	7.62000 +0.27	7.66	7.28	7.36	391,494
18 May 12	7.35000 -0.08	7.49	7.32	7.46	424,721
17 May 12	7.43000 +0.00	7.60	7.43	7.43	448,039
16 May 12	7.43000 -0.04	7.60	7.43	7.52	614,113
15 May 12	7.47000 -0.20	7.76	7.42	7.67	520,100
14 May 12	7.67000 -0.33	7.93	7.55	7.91	859,142
11 May 12	8.00000 +0.12	8.03	7.80	7.82	603,542
10 May 12	7.88000 +0.02	8.07	7.81	7.90	625,473
09 May 12	7.86000 -0.14	7.97	7.76	7.85	1,132,111
08 May 12	8.00000 -0.43	8.36	7.88	8.30	1,103,922
07 May 12	8.43000 +0.11	8.55	8.24	8.25	888,902
04 May 12	8.32000 -0.22	8.49	8.27	8.45	809,023
03 May 12	8.54000 -0.32	8.95	8.53	8.95	986,390
02 May 12	8.86000 -0.19	9.04	8.81	8.96	416,117
01 May 12	9.05000 +0.09	9.10	8.94	8.97	770,228
30 Apr 12	8.96000 -0.04	9.02	8.91	8.97	807,916
27 Apr 12	9.00000 +0.18	9.03	8.76	8.84	519,322
26 Apr 12	8.82000 -0.04	9.00	8.80	8.84	727,740
25 Apr 12	8.86000 -0.08	9.14	8.65	9.14	776,839
24 Apr 12	8.94000 +0.53	9.28	8.78	8.83	1,410,506
23 Apr 12	8.41000 -0.28	8.57	8.36	8.56	469,965
20 Apr 12	8.69000 -0.03	8.83	8.67	8.79	241,257
19 Apr 12	8.72000 +0.02	8.84	8.60	8.73	341,518
18 Apr 12	8.70000 -0.25	8.94	8.66	8.94	504,563
17 Apr 12	8.95000 -0.06	9.07	8.74	8.74	791,088
16 Apr 12	9.01000 -0.07	9.13	8.87	9.10	428,114
13 Apr 12	9.08000 -0.13	9.26	9.06	9.19	490,412
12 Apr 12	9.21000 +0.25	9.25	8.95	9.01	595,513
11 Apr 12	8.96000 +0.16	8.98	8.85	8.91	451,472
10 Apr 12	8.80000 -0.14	8.95	8.75	8.90	751,882
09 Apr 12	8.94000 -0.47	9.21	8.74	9.08	812,966
05 Apr 12	9.41000 -0.10	9.54	9.39	9.54	698,576
04 Apr 12	9.51000 -0.10	9.60	9.34	9.50	389,582
03 Apr 12	9.61000 -0.04	9.78	9.53	9.67	383,802
02 Apr 12	9.65000 +0.08	9.65	9.48	9.60	477,579
30 Mar 12	9.57000 -0.09	9.72	9.54	9.70	575,140
29 Mar 12	9.66000 -0.05	9.67	9.52	9.61	277,424
28 Mar 12	9.71000 -0.05	9.82	9.60	9.77	332,959
27 Mar 12	9.76000 -0.10	9.89	9.71	9.89	474,718
26 Mar 12	9.86000 +0.04	9.98	9.81	9.90	405,871
23 Mar 12	9.82000 +0.07	9.88	9.65	9.74	227,630
22 Mar 12	9.75000 -0.03	9.78	9.64	9.69	244,333
21 Mar 12	9.78000 -0.15	9.98	9.70	9.91	538,888
20 Mar 12	9.93000 -0.11	9.98	9.80	9.97	301,903
19 Mar 12	10.04000 +0.05	10.15	9.97	9.99	298,602
16 Mar 12	9.99000 -0.23	10.26	9.93	10.25	552,302
15 Mar 12	10.22000 +0.08	10.34	10.10	10.21	635,618
14 Mar 12	10.14000 +0.03	10.16	10.01	10.07	819,813
13 Mar 12	10.11000 +0.61	10.14	9.54	9.57	907,791
12 Mar 12	9.50000 +0.13	9.53	9.34	9.36	452,010
09 Mar 12	9.37000 -0.05	9.45	9.26	9.44	632,887
08 Mar 12	9.42000 +0.27	9.45	9.25	9.26	535,624
07 Mar 12	9.15000 +0.07	9.26	8.98	9.05	676,772
06 Mar 12	9.08000 -0.40	9.46	9.02	9.32	1,016,237
05 Mar 12	9.48000 -0.13	9.62	9.48	9.62	852,362
02 Mar 12	9.61000 -0.07	9.79	9.54	9.64	704,363
01 Mar 12	9.68000 +0.27	9.89	9.47	9.72	1,060,205
29 Feb 12	9.41000 -0.11	9.75	9.36	9.62	682,755
28 Feb 12	9.52000 +0.07	9.61	9.43	9.48	420,868
27 Feb 12	9.45000 -0.06	9.64	9.40	9.44	472,219
24 Feb 12	9.51000 -0.02	9.67	9.50	9.56	420,500
23 Feb 12	9.53000 +0.12	9.57	9.41	9.44	580,783
22 Feb 12	9.41000 +0.15	9.65	9.25	9.25	931,128
21 Feb 12	9.26000 +0.09	9.41	9.16	9.23	995,420
17 Feb 12	9.17000 +0.25	9.19	8.98	8.98	664,574
16 Feb 12	8.92000 +0.08	8.95	8.75	8.82	970,178
15 Feb 12	8.84000 -0.10	9.18	8.83	8.98	1,038,572
14 Feb 12	8.94000 -0.03	9.39	8.84	8.99	1,146,352
13 Feb 12	8.97000 +0.29	9.02	8.75	8.77	838,064
10 Feb 12	8.68000 -0.02	8.85	8.60	8.60	827,860
09 Feb 12	8.70000 +0.35	8.75	8.35	8.39	1,237,473
08 Feb 12	8.35000 -0.08	8.47	8.33	8.36	833,434
07 Feb 12	8.43000 -0.07	8.48	8.40	8.48	494,052
06 Feb 12	8.50000 -0.14	8.59	8.44	8.55	1,039,324
03 Feb 12	8.64000 -0.09	8.85	8.59	8.83	1,223,039
02 Feb 12	8.73000 -0.06	8.90	8.71	8.88	747,382
01 Feb 12	8.79000 +0.28	8.99	8.61	8.61	1,576,206
31 Jan 12	8.51000 +0.30	8.58	8.30	8.30	1,404,357
30 Jan 12	8.21000 +0.22	8.23	7.90	7.94	1,463,426
27 Jan 12	7.99000 +0.32	8.27	7.88	7.88	2,565,340
26 Jan 12	7.67000 -0.16	7.90	7.65	7.80	1,666,212
25 Jan 12	7.83000 -0.20	8.00	7.77	8.00	888,476
24 Jan 12	8.03000 -0.06	8.06	7.99	8.06	430,899
23 Jan 12	8.09000 -0.19	8.29	8.06	8.29	422,238
20 Jan 12	8.28000 -0.02	8.30	8.23	8.30	192,385
19 Jan 12	8.30000 +0.19	8.33	8.11	8.16	380,509
18 Jan 12	8.11000 +0.17	8.12	7.92	7.92	1,044,505
17 Jan 12	7.94000 +0.46	8.17	7.62	7.66	689,626
13 Jan 12	7.48000 -0.23	7.68	7.45	7.64	531,136
12 Jan 12	7.71000 -0.06	7.84	7.67	7.81	486,634
11 Jan 12	7.77000 -0.15	7.93	7.74	7.88	562,582
10 Jan 12	7.92000 -0.12	8.12	7.89	8.12	503,792
09 Jan 12	8.04000 -0.03	8.18	8.01	8.06	350,936
06 Jan 12	8.07000 +0.04	8.24	8.04	8.04	342,875
05 Jan 12	8.03000 +0.19	8.06	7.73	7.81	610,935
04 Jan 12	7.84000 +0.19	7.90	7.60	7.61	628,184
03 Jan 12	7.65000 +0.32	7.72	7.50	7.52	427,203
30 Dec 11	7.33000 +0.00	7.46	7.32	7.33	140,827
29 Dec 11	7.33000 -0.07	7.44	7.26	7.43	326,104
28 Dec 11	7.40000 -0.12	7.52	7.36	7.52	161,440
27 Dec 11	7.52000 -0.01	7.62	7.49	7.49	141,501
23 Dec 11	7.53000 +0.04	7.57	7.47	7.55	163,605
22 Dec 11	7.49000 +0.12	7.53	7.38	7.39	348,320
21 Dec 11	7.37000 -0.11	7.50	7.28	7.50	288,009
20 Dec 11	7.48000 +0.26	7.55	7.32	7.35	369,077
19 Dec 11	7.22000 -0.02	7.44	7.21	7.28	432,702
16 Dec 11	7.24000 +0.11	7.27	7.09	7.13	418,364
15 Dec 11	7.13000 -0.09	7.34	7.09	7.34	302,562
14 Dec 11	7.22000 -0.08	7.32	7.11	7.24	653,969
13 Dec 11	7.30000 -0.22	7.60	7.20	7.54	445,267
12 Dec 11	7.52000 -0.27	7.66	7.39	7.62	719,769
09 Dec 11	7.79000 +0.01	7.84	7.70	7.77	739,377
08 Dec 11	7.78000 -0.15	7.90	7.76	7.87	504,540
07 Dec 11	7.93000 -0.11	8.00	7.84	7.98	679,646
06 Dec 11	8.04000 +0.07	8.09	7.85	7.97	732,899
05 Dec 11	7.97000 +0.10	8.05	7.93	7.98	660,795
02 Dec 11	7.87000 -0.23	7.97	7.68	7.81	1,330,480
01 Dec 11	8.10000 -0.25	8.35	8.05	8.25	764,185
30 Nov 11	8.35000 +0.31	8.44	8.23	8.38	449,755
29 Nov 11	8.04000 +0.08	8.27	7.90	7.96	717,301
28 Nov 11	7.96000 +0.42	8.03	7.82	7.84	349,064
25 Nov 11	7.54000 -0.04	7.74	7.54	7.57	193,082
23 Nov 11	7.58000 -0.38	7.89	7.58	7.89	546,048
22 Nov 11	7.96000 +0.05	8.00	7.77	7.89	754,354
21 Nov 11	7.91000 -0.34	8.06	7.75	8.05	536,316
18 Nov 11	8.25000 -0.07	8.45	8.24	8.35	495,376
17 Nov 11	8.32000 -0.18	8.62	8.25	8.49	644,045
16 Nov 11	8.50000 -0.09	8.65	8.41	8.53	430,333
15 Nov 11	8.59000 +0.04	8.71	8.46	8.46	557,246
14 Nov 11	8.55000 -0.04	8.68	8.46	8.59	266,684
11 Nov 11	8.59000 +0.27	8.73	8.40	8.41	360,037
10 Nov 11	8.32000 +0.03	8.50	8.26	8.48	406,082
09 Nov 11	8.29000 -0.45	8.56	8.24	8.52	551,069
08 Nov 11	8.74000 +0.05	8.87	8.61	8.77	506,400
07 Nov 11	8.69000 +0.05	8.73	8.51	8.62	484,889
04 Nov 11	8.64000 -0.07	8.65	8.46	8.61	506,086
03 Nov 11	8.71000 +0.25	8.77	8.32	8.60	720,428
02 Nov 11	8.46000 +0.34	8.61	8.23	8.23	1,035,600
01 Nov 11	8.12000 -0.18	8.22	7.89	8.05	1,113,810
31 Oct 11	8.30000 -0.51	8.70	8.30	8.66	810,625
28 Oct 11	8.81000 +0.23	8.94	8.57	8.58	567,571
27 Oct 11	8.58000 +0.27	8.78	8.49	8.51	1,168,085
26 Oct 11	8.31000 +0.20	8.37	8.08	8.22	803,045
25 Oct 11	8.11000 +0.05	8.24	7.82	7.99	752,511
24 Oct 11	8.06000 +0.13	8.21	7.93	7.98	1,452,519
21 Oct 11	7.93000 +0.07	8.08	7.85	8.03	1,230,834
20 Oct 11	7.86000 -0.12	7.87	7.53	7.75	1,652,702
19 Oct 11	7.98000 -0.35	8.32	7.95	8.31	763,622
18 Oct 11	8.33000 +0.28	8.36	7.86	7.99	1,081,776
17 Oct 11	8.05000 -0.47	8.43	8.01	8.43	510,105
14 Oct 11	8.52000 +0.20	8.55	8.28	8.50	679,360
13 Oct 11	8.32000 -0.07	8.33	8.10	8.31	1,023,696
12 Oct 11	8.39000 +0.14	8.65	8.35	8.40	673,628
11 Oct 11	8.25000 -0.21	8.44	8.20	8.37	721,223
10 Oct 11	8.46000 +0.37	8.51	8.27	8.31	582,054
07 Oct 11	8.09000 -0.12	8.36	8.06	8.21	1,227,930
06 Oct 11	8.21000 +0.48	8.31	7.68	7.73	1,024,471
05 Oct 11	7.73000 +0.47	7.80	7.18	7.23	875,514
04 Oct 11	7.26000 +0.32	7.26	6.79	6.84	1,381,319
03 Oct 11	6.94000 -0.31	7.22	6.91	7.15	758,440
30 Sep 11	7.25000 -0.36	7.57	7.22	7.44	600,613
29 Sep 11	7.61000 -0.03	7.92	7.34	7.83	613,196
28 Sep 11	7.64000 +0.00	7.97	7.60	7.72	784,479
27 Sep 11	7.64000 +0.29	7.80	7.45	7.59	1,252,550
26 Sep 11	7.35000 +0.18	7.39	6.95	7.23	827,419
23 Sep 11	7.17000 +0.02	7.28	7.08	7.09	651,878
22 Sep 11	7.15000 -0.68	7.54	7.03	7.46	1,367,544
21 Sep 11	7.83000 -0.25	8.22	7.81	8.08	571,100
20 Sep 11	8.08000 -0.16	8.40	8.05	8.31	546,385
19 Sep 11	8.24000 -0.14	8.33	8.12	8.26	627,265
16 Sep 11	8.38000 -0.02	8.41	8.15	8.40	1,092,354
15 Sep 11	8.40000 +0.30	8.46	8.15	8.21	1,252,705
14 Sep 11	8.10000 +0.10	8.23	7.89	8.06	887,082
13 Sep 11	8.00000 +0.17	8.07	7.81	7.83	1,088,850
12 Sep 11	7.83000 +0.01	7.87	7.61	7.69	771,341
09 Sep 11	7.82000 -0.32	8.18	7.78	8.04	812,328
08 Sep 11	8.14000 -0.16	8.40	8.10	8.21	482,893
07 Sep 11	8.30000 +0.44	8.40	7.99	7.99	1,049,310
06 Sep 11	7.86000 -0.17	7.89	7.72	7.80	692,741
02 Sep 11	8.03000 -0.38	8.29	7.98	8.21	624,200
01 Sep 11	8.41000 +0.02	8.65	8.38	8.45	1,073,694
31 Aug 11	8.39000 +0.06	8.54	8.34	8.38	1,125,109
30 Aug 11	8.33000 +0.01	8.48	8.25	8.27	788,642
29 Aug 11	8.32000 +0.49	8.35	7.90	7.93	641,378
26 Aug 11	7.83000 +0.27	7.92	7.42	7.46	614,050
25 Aug 11	7.56000 -0.11	7.77	7.51	7.71	736,173
24 Aug 11	7.67000 -0.05	7.74	7.49	7.67	927,782
23 Aug 11	7.72000 +0.48	7.75	7.31	7.32	1,143,316
22 Aug 11	7.24000 +0.02	7.49	7.21	7.46	1,188,153
19 Aug 11	7.22000 -0.29	7.50	7.20	7.43	1,965,338
18 Aug 11	7.51000 -0.79	8.11	7.47	8.07	1,639,161
17 Aug 11	8.30000 -0.07	8.55	8.30	8.37	1,566,498
16 Aug 11	8.37000 -0.14	8.56	8.26	8.42	2,425,122
15 Aug 11	8.51000 +0.40	8.52	8.17	8.18	909,344
12 Aug 11	8.11000 +0.05	8.24	7.99	8.14	724,981
11 Aug 11	8.06000 +0.48	8.17	7.60	7.60	1,224,557
10 Aug 11	7.58000 -0.17	7.82	7.53	7.61	1,671,517
09 Aug 11	7.75000 +0.45	7.77	7.22	7.41	1,703,453
08 Aug 11	7.30000 -0.73	7.96	7.30	7.70	3,261,840
05 Aug 11	8.03000 -0.09	8.30	7.75	8.26	3,784,125
04 Aug 11	8.12000 -0.22	8.38	8.11	8.19	2,631,456
03 Aug 11	8.34000 +0.21	8.36	7.92	8.10	2,342,953
02 Aug 11	8.13000 -0.46	8.61	8.10	8.58	1,208,830
01 Aug 11	8.59000 -0.19	8.94	8.37	8.94	1,230,238
29 Jul 11	8.78000 -0.07	8.91	8.73	8.77	759,777
28 Jul 11	8.85000 -0.04	8.97	8.77	8.89	752,520
27 Jul 11	8.89000 -0.14	9.03	8.85	9.00	1,226,900
26 Jul 11	9.03000 -0.03	9.11	8.97	9.10	1,088,659
25 Jul 11	9.06000 -0.29	9.34	9.04	9.18	1,074,508
22 Jul 11	9.35000 +0.83	9.76	8.88	8.91	2,898,400
21 Jul 11	8.52000 -0.14	8.69	8.49	8.67	664,188
20 Jul 11	8.66000 +0.23	8.68	8.39	8.53	771,509
19 Jul 11	8.43000 +0.41	8.53	8.11	8.14	600,835
18 Jul 11	8.02000 -0.23	8.25	7.96	8.20	462,688
15 Jul 11	8.25000 +0.02	8.33	8.15	8.29	361,783
14 Jul 11	8.23000 -0.23	8.54	8.16	8.47	671,006
13 Jul 11	8.46000 +0.10	8.57	8.32	8.38	347,377
12 Jul 11	8.36000 -0.05	8.44	8.28	8.33	497,989
11 Jul 11	8.41000 -0.35	8.63	8.30	8.63	549,056
08 Jul 11	8.76000 -0.10	8.77	8.62	8.75	367,700
07 Jul 11	8.86000 +0.11	9.06	8.78	8.86	500,782
06 Jul 11	8.75000 -0.06	8.81	8.62	8.77	711,211
05 Jul 11	8.81000 +0.02	8.96	8.79	8.87	998,293
01 Jul 11	8.79000 +0.03	8.85	8.69	8.79	401,053
30 Jun 11	8.76000 +0.54	8.79	8.41	8.46	1,755,743
29 Jun 11	8.22000 +0.05	8.34	8.12	8.23	438,595
28 Jun 11	8.17000 +0.00	8.25	8.10	8.17	346,762
27 Jun 11	8.17000 +0.09	8.17	7.92	8.03	555,999
24 Jun 11	8.08000 -0.15	8.25	8.03	8.21	321,731
23 Jun 11	8.23000 -0.15	8.30	7.96	8.26	1,259,253
22 Jun 11	8.38000 +0.06	8.54	8.22	8.22	750,571
21 Jun 11	8.32000 +0.15	8.35	8.12	8.20	705,890
20 Jun 11	8.17000 +0.03	8.20	7.94	8.06	916,886
17 Jun 11	8.14000 -0.57	8.40	7.87	8.34	2,270,780
16 Jun 11	8.71000 -0.30	8.96	8.60	8.96	664,224
15 Jun 11	9.01000 -0.12	9.03	8.85	9.03	883,432
14 Jun 11	9.13000 +0.01	9.20	9.08	9.18	579,519
13 Jun 11	9.12000 +0.10	9.12	8.95	9.03	604,354
10 Jun 11	9.02000 -0.21	9.18	9.00	9.13	519,013
09 Jun 11	9.23000 +0.29	9.28	8.90	8.99	833,841
08 Jun 11	8.94000 -0.45	9.32	8.80	9.30	1,058,962
07 Jun 11	9.39000 -0.20	9.71	9.36	9.71	402,359
06 Jun 11	9.59000 -0.13	9.73	9.52	9.71	274,709
03 Jun 11	9.72000 -0.25	9.90	9.70	9.81	255,578
02 Jun 11	9.97000 -0.04	10.04	9.83	10.01	314,877
01 Jun 11	10.01000 -0.25	10.31	9.96	10.27	429,820
31 May 11	10.26000 +0.21	10.33	10.16	10.20	549,056
27 May 11	10.05000 +0.17	10.07	9.88	9.89	165,214
26 May 11	9.88000 +0.07	9.94	9.77	9.79	260,180
25 May 11	9.81000 -0.02	9.93	9.75	9.78	307,149
24 May 11	9.83000 -0.11	10.11	9.82	10.01	295,115
23 May 11	9.94000 -0.34	10.14	9.80	10.13	417,113
20 May 11	10.28000 +0.05	10.30	10.05	10.19	250,529
19 May 11	10.23000 +0.04	10.29	10.10	10.22	241,359
18 May 11	10.19000 +0.09	10.26	10.05	10.12	329,175
17 May 11	10.10000 +0.03	10.17	9.91	10.02	605,149
16 May 11	10.07000 -0.19	10.23	10.01	10.21	475,181
13 May 11	10.26000 -0.13	10.40	10.18	10.40	486,567
12 May 11	10.39000 -0.27	10.60	10.26	10.60	1,274,713
11 May 11	10.66000 -0.15	10.90	10.61	10.80	305,777
10 May 11	10.81000 +0.20	10.84	10.59	10.66	358,746
09 May 11	10.61000 -0.02	10.68	10.59	10.60	333,748
06 May 11	10.63000 -0.06	10.95	10.54	10.84	564,654
05 May 11	10.69000 -0.17	10.91	10.62	10.79	543,387
04 May 11	10.86000 -0.15	11.04	10.76	10.99	274,453
03 May 11	11.01000 -0.08	11.08	10.87	11.06	299,870
02 May 11	11.09000 +0.03	11.23	10.98	11.16	456,298
29 Apr 11	11.06000 -0.21	11.41	10.89	11.14	1,096,859
28 Apr 11	11.27000 +0.14	11.31	11.05	11.06	440,114
27 Apr 11	11.13000 -0.03	11.18	11.01	11.18	365,145
26 Apr 11	11.16000 +0.15	11.23	10.96	11.06	576,969
25 Apr 11	11.01000 -0.03	11.13	10.88	11.13	523,715
21 Apr 11	11.04000 +0.46	11.14	10.70	10.70	723,080
20 Apr 11	10.58000 +0.08	10.73	10.54	10.70	565,120
19 Apr 11	10.50000 +0.25	10.68	10.32	10.33	481,186
18 Apr 11	10.25000 -0.41	10.57	10.24	10.56	674,621
15 Apr 11	10.66000 +0.10	10.68	10.44	10.52	580,927
14 Apr 11	10.56000 -0.14	10.70	10.53	10.65	334,340
13 Apr 11	10.70000 +0.06	10.74	10.55	10.70	353,919
12 Apr 11	10.64000 -0.21	10.79	10.59	10.76	794,736
11 Apr 11	10.85000 -0.11	11.08	10.82	10.95	458,064
08 Apr 11	10.96000 -0.04	11.08	10.91	11.06	168,011
07 Apr 11	11.00000 +0.00	11.11	10.96	11.02	356,081
06 Apr 11	11.00000 +0.00	11.09	10.97	11.06	218,516
05 Apr 11	11.00000 +0.09	11.10	10.91	10.92	404,937
04 Apr 11	10.91000 -0.05	11.07	10.90	11.00	344,940
01 Apr 11	10.96000 +0.24	11.00	10.65	10.79	667,573
31 Mar 11	10.72000 -0.10	10.90	10.65	10.82	528,115
30 Mar 11	10.82000 +0.12	10.85	10.73	10.76	326,940
29 Mar 11	10.70000 -0.01	10.74	10.59	10.74	401,285
28 Mar 11	10.71000 -0.04	10.85	10.65	10.83	453,685
25 Mar 11	10.75000 -0.16	11.09	10.75	10.87	558,662
24 Mar 11	10.91000 +0.09	11.00	10.66	10.94	666,349
23 Mar 11	10.82000 +0.36	10.90	10.48	10.53	701,617
22 Mar 11	10.46000 +0.02	10.47	10.24	10.45	749,890
21 Mar 11	10.44000 +0.09	10.54	10.40	10.47	963,370
18 Mar 11	10.35000 -0.17	10.78	10.30	10.64	1,047,225
17 Mar 11	10.52000 -0.16	10.81	10.37	10.77	679,860
16 Mar 11	10.68000 -0.05	10.98	10.64	10.74	876,880
15 Mar 11	10.73000 -0.25	10.82	10.38	10.57	437,290
14 Mar 11	10.98000 -0.09	11.00	10.66	10.96	471,523
11 Mar 11	11.07000 +0.09	11.15	10.81	10.83	454,909
10 Mar 11	10.98000 -0.41	11.29	10.93	11.26	763,162
09 Mar 11	11.39000 -0.09	11.59	11.33	11.55	611,330
08 Mar 11	11.48000 +0.09	11.60	11.32	11.36	836,990
07 Mar 11	11.39000 -0.23	11.69	11.07	11.66	1,153,542
04 Mar 11	11.62000 -0.30	11.99	11.54	11.88	889,292
03 Mar 11	11.92000 -0.06	12.12	11.88	12.03	829,623
02 Mar 11	11.98000 +0.12	12.10	11.85	11.93	733,743
01 Mar 11	11.86000 +0.01	12.02	11.75	11.92	686,501
28 Feb 11	11.85000 -0.06	12.12	11.77	12.06	787,479
25 Feb 11	11.91000 -0.06	12.17	11.84	12.07	660,132
24 Feb 11	11.97000 +0.61	12.48	11.53	11.62	2,669,831
23 Feb 11	11.36000 +0.07	11.43	11.13	11.33	922,781
22 Feb 11	11.29000 -0.28	11.49	11.22	11.47	524,312
18 Feb 11	11.57000 +0.08	11.65	11.49	11.55	384,929
17 Feb 11	11.49000 -0.03	11.52	11.40	11.49	991,840
16 Feb 11	11.52000 +0.10	11.71	11.45	11.48	483,015
15 Feb 11	11.42000 -0.01	11.51	11.25	11.43	758,190
14 Feb 11	11.43000 -0.05	11.60	11.39	11.51	817,600
11 Feb 11	11.48000 -0.10	11.59	11.45	11.52	873,096
10 Feb 11	11.58000 -0.15	11.79	11.55	11.66	905,136
09 Feb 11	11.73000 +0.42	11.87	11.30	11.32	1,759,982
08 Feb 11	11.31000 +0.12	11.33	11.06	11.23	1,076,424
07 Feb 11	11.19000 +0.09	11.38	10.93	11.00	1,569,579
04 Feb 11	11.10000 +0.10	11.14	10.93	11.01	800,689
03 Feb 11	11.00000 +0.26	11.28	10.78	10.81	1,712,657
02 Feb 11	10.74000 +0.28	10.75	10.42	10.47	1,322,447
01 Feb 11	10.46000 +0.59	10.58	9.92	9.98	1,437,109
31 Jan 11	9.87000 +0.01	9.95	9.83	9.89	880,912
28 Jan 11	9.86000 -0.13	10.07	9.77	10.04	897,669
27 Jan 11	9.99000 +0.50	10.19	9.85	9.92	2,103,912
26 Jan 11	9.49000 +0.16	9.57	9.28	9.35	592,749
25 Jan 11	9.33000 -0.11	9.41	9.19	9.37	641,550
24 Jan 11	9.44000 +0.15	9.48	9.23	9.23	643,770
21 Jan 11	9.29000 -0.14	9.52	9.26	9.51	516,876
20 Jan 11	9.43000 -0.10	9.52	9.29	9.43	578,678
19 Jan 11	9.53000 -0.28	9.80	9.52	9.79	683,122
18 Jan 11	9.81000 -0.03	9.85	9.66	9.80	406,782
14 Jan 11	9.84000 +0.11	9.84	9.64	9.71	659,015
13 Jan 11	9.73000 +0.04	9.74	9.65	9.67	485,791
12 Jan 11	9.69000 +0.05	9.79	9.67	9.68	404,926
11 Jan 11	9.64000 -0.07	9.83	9.62	9.75	578,460
10 Jan 11	9.71000 -0.04	9.71	9.56	9.66	365,993
07 Jan 11	9.75000 -0.11	9.89	9.57	9.89	270,525
06 Jan 11	9.86000 +0.02	9.96	9.80	9.87	514,766
05 Jan 11	9.84000 +0.05	9.93	9.63	9.87	351,777
04 Jan 11	9.79000 -0.07	9.93	9.62	9.87	524,089
03 Jan 11	9.86000 +0.16	10.05	9.24	9.51	807,011
31 Dec 10	9.70000 +0.02	9.81	9.64	9.64	253,120
30 Dec 10	9.68000 -0.16	9.84	9.65	9.83	346,308
29 Dec 10	9.84000 +0.00	9.89	9.79	9.79	260,787
28 Dec 10	9.84000 +0.05	9.84	9.72	9.75	255,304
27 Dec 10	9.79000 +0.08	9.79	9.57	9.65	185,579
23 Dec 10	9.71000 -0.04	9.77	9.66	9.72	190,940
22 Dec 10	9.75000 -0.01	9.85	9.64	9.81	280,939
21 Dec 10	9.76000 +0.26	10.13	9.57	9.57	1,347,104
20 Dec 10	9.50000 +0.08	9.70	9.39	9.40	596,162
17 Dec 10	9.42000 +0.05	9.63	9.32	9.36	992,672
16 Dec 10	9.37000 -0.21	9.60	9.30	9.60	496,541
15 Dec 10	9.58000 +0.17	9.76	9.41	9.41	819,774
14 Dec 10	9.41000 +0.04	9.68	9.35	9.35	810,666
13 Dec 10	9.37000 +0.09	9.57	9.25	9.31	634,428
10 Dec 10	9.28000 +0.10	9.39	9.17	9.19	696,320
09 Dec 10	9.18000 +0.04	9.22	9.10	9.15	639,919
08 Dec 10	9.14000 -0.01	9.25	9.08	9.17	701,852
07 Dec 10	9.15000 -0.11	9.34	9.12	9.28	956,401
06 Dec 10	9.26000 +0.00	9.31	9.19	9.19	365,399
03 Dec 10	9.26000 +0.02	9.27	9.14	9.19	395,939
02 Dec 10	9.24000 +0.22	9.29	9.09	9.12	676,918
01 Dec 10	9.02000 +0.11	9.19	8.80	9.08	1,931,212
30 Nov 10	8.91000 -0.05	9.06	8.82	8.87	684,984
29 Nov 10	8.96000 -0.02	9.02	8.82	8.91	488,421
26 Nov 10	8.98000 +0.01	9.01	8.87	8.89	198,719
24 Nov 10	8.97000 -0.03	9.10	8.94	9.07	598,306
23 Nov 10	9.00000 +0.11	9.06	8.80	8.84	712,160
22 Nov 10	8.89000 -0.03	9.05	8.84	8.91	623,381
19 Nov 10	8.92000 +0.13	9.04	8.69	8.75	499,888
18 Nov 10	8.79000 +0.12	8.87	8.72	8.78	428,155
17 Nov 10	8.67000 -0.06	8.87	8.61	8.71	454,738
16 Nov 10	8.73000 -0.19	8.86	8.50	8.84	576,054
15 Nov 10	8.92000 +0.16	9.09	8.77	8.82	459,164
12 Nov 10	8.76000 -0.17	8.98	8.72	8.79	606,405
11 Nov 10	8.93000 -0.29	9.09	8.83	9.05	743,680
10 Nov 10	9.22000 +0.10	9.26	9.10	9.12	581,705
09 Nov 10	9.12000 -0.14	9.40	9.10	9.38	736,037
08 Nov 10	9.26000 +0.10	9.42	9.09	9.11	717,300
05 Nov 10	9.16000 +0.08	9.22	9.05	9.06	665,409
04 Nov 10	9.08000 +0.09	9.18	8.99	9.10	558,591
03 Nov 10	8.99000 +0.26	9.06	8.73	8.73	1,235,084
02 Nov 10	8.73000 +0.17	8.78	8.61	8.64	519,226
01 Nov 10	8.56000 +0.14	8.64	8.45	8.46	828,275
29 Oct 10	8.42000 +0.01	8.47	8.30	8.36	457,998
28 Oct 10	8.41000 -0.43	8.80	7.96	8.80	2,077,813
27 Oct 10	8.84000 -0.14	8.99	8.82	8.87	970,844
26 Oct 10	8.98000 +0.38	8.99	8.56	8.58	1,012,757
25 Oct 10	8.60000 +0.19	8.64	8.49	8.49	247,636
22 Oct 10	8.41000 -0.06	8.51	8.35	8.47	209,251
21 Oct 10	8.47000 -0.04	8.58	8.41	8.45	398,102
20 Oct 10	8.51000 +0.13	8.56	8.34	8.41	471,364
19 Oct 10	8.38000 -0.26	8.50	8.29	8.42	415,121
18 Oct 10	8.64000 -0.01	8.66	8.51	8.59	268,438
15 Oct 10	8.65000 +0.06	8.66	8.43	8.64	620,143
14 Oct 10	8.59000 -0.32	8.94	8.53	8.94	625,551
13 Oct 10	8.91000 +0.33	8.97	8.65	8.65	508,145
12 Oct 10	8.58000 +0.10	8.66	8.35	8.48	558,451
11 Oct 10	8.48000 -0.09	8.58	8.43	8.54	207,697
08 Oct 10	8.57000 +0.01	8.61	8.46	8.57	248,842
07 Oct 10	8.56000 -0.10	8.74	8.46	8.72	417,024
06 Oct 10	8.66000 -0.04	8.75	8.61	8.72	430,839
05 Oct 10	8.70000 +0.30	8.77	8.48	8.54	400,559
04 Oct 10	8.40000 -0.07	8.54	8.35	8.45	583,005
01 Oct 10	8.47000 +0.04	8.53	8.40	8.47	489,087
30 Sep 10	8.43000 -0.16	8.68	8.31	8.66	762,366
29 Sep 10	8.59000 +0.14	8.67	8.39	8.39	631,042
28 Sep 10	8.45000 -0.09	8.52	8.26	8.50	611,809
27 Sep 10	8.54000 +0.34	8.56	8.15	8.20	806,539
24 Sep 10	8.20000 +0.22	8.21	8.03	8.04	2,054,557
23 Sep 10	7.98000 -0.11	8.09	7.94	8.04	709,256
22 Sep 10	8.09000 -0.01	8.25	8.07	8.15	664,233
21 Sep 10	8.10000 -0.03	8.17	8.06	8.11	625,439
20 Sep 10	8.13000 +0.13	8.14	7.99	8.07	819,531
17 Sep 10	8.00000 +0.06	8.12	7.95	8.04	729,389
16 Sep 10	7.94000 -0.11	8.05	7.89	8.05	470,817
15 Sep 10	8.05000 -0.08	8.13	8.00	8.13	572,389
14 Sep 10	8.13000 +0.17	8.16	7.94	7.94	394,217
13 Sep 10	7.96000 +0.04	8.05	7.93	7.99	652,095
10 Sep 10	7.92000 -0.09	8.07	7.84	8.03	623,968
09 Sep 10	8.01000 +0.03	8.17	8.00	8.08	835,639
08 Sep 10	7.98000 +0.07	8.09	7.94	7.95	342,465
07 Sep 10	7.91000 -0.21	8.04	7.88	8.00	489,211
03 Sep 10	8.12000 +0.18	8.21	8.02	8.04	452,435
02 Sep 10	7.94000 +0.21	7.94	7.70	7.75	844,405
01 Sep 10	7.73000 +0.22	7.87	7.62	7.65	466,516
31 Aug 10	7.51000 -0.19	7.74	7.47	7.66	582,497
30 Aug 10	7.70000 -0.13	7.88	7.68	7.83	636,110
27 Aug 10	7.83000 +0.08	7.90	7.60	7.78	452,222
26 Aug 10	7.75000 +0.07	7.85	7.66	7.67	807,371
25 Aug 10	7.68000 +0.08	7.74	7.43	7.45	736,521
24 Aug 10	7.60000 -0.42	7.85	7.57	7.78	947,566
23 Aug 10	8.02000 -0.03	8.19	8.01	8.13	546,590
20 Aug 10	8.05000 +0.13	8.14	7.85	7.99	670,163
19 Aug 10	7.92000 -0.23	8.14	7.90	8.05	511,055
18 Aug 10	8.15000 -0.08	8.26	8.12	8.24	428,508
17 Aug 10	8.23000 +0.27	8.28	7.99	8.09	504,534
16 Aug 10	7.96000 -0.13	8.12	7.94	8.00	683,150
13 Aug 10	8.09000 -0.04	8.24	8.05	8.08	402,912
12 Aug 10	8.13000 -0.15	8.18	8.01	8.01	465,040
11 Aug 10	8.28000 -0.31	8.45	8.22	8.44	698,834
10 Aug 10	8.59000 -0.31	8.79	8.54	8.79	861,727
09 Aug 10	8.90000 +0.09	8.94	8.79	8.86	395,547
06 Aug 10	8.81000 -0.15	9.02	8.74	8.84	347,007
05 Aug 10	8.96000 -0.14	9.02	8.90	8.94	379,151
04 Aug 10	9.10000 -0.05	9.29	9.02	9.22	405,682
03 Aug 10	9.15000 +0.01	9.90	9.05	9.06	1,819,537
02 Aug 10	9.14000 +0.24	9.24	8.90	9.00	676,096
30 Jul 10	8.90000 +0.21	8.93	8.55	8.64	763,304
29 Jul 10	8.69000 +0.01	8.81	8.67	8.79	626,651
28 Jul 10	8.68000 -0.02	8.74	8.65	8.68	777,993
27 Jul 10	8.70000 -0.18	8.97	8.65	8.94	894,873
26 Jul 10	8.88000 +0.08	8.88	8.55	8.55	817,681
23 Jul 10	8.80000 -0.26	8.96	8.60	8.93	1,856,721
22 Jul 10	9.06000 +0.34	9.11	8.85	8.86	531,829
21 Jul 10	8.72000 +0.08	8.76	8.58	8.74	863,176
20 Jul 10	8.64000 +0.02	8.65	8.35	8.50	811,235
19 Jul 10	8.62000 +0.07	8.71	8.50	8.58	437,600
16 Jul 10	8.55000 -0.39	8.86	8.50	8.84	407,836
15 Jul 10	8.94000 -0.01	8.98	8.72	8.98	399,690
14 Jul 10	8.95000 +0.11	9.08	8.73	8.84	537,592
13 Jul 10	8.84000 +0.34	8.87	8.59	8.59	397,227
12 Jul 10	8.50000 +0.02	8.51	8.33	8.43	293,043
09 Jul 10	8.48000 +0.05	8.53	8.41	8.43	268,589
08 Jul 10	8.43000 +0.25	8.46	8.26	8.28	488,288
07 Jul 10	8.18000 +0.13	8.20	8.02	8.10	496,739
06 Jul 10	8.05000 +0.07	8.19	8.00	8.07	697,627
02 Jul 10	7.98000 -0.09	8.20	7.92	8.09	305,144
01 Jul 10	8.07000 +0.01	8.16	7.78	8.04	872,690
30 Jun 10	8.06000 -0.10	8.29	8.02	8.12	887,573
29 Jun 10	8.16000 -0.59	8.57	8.12	8.57	1,261,482
28 Jun 10	8.75000 -0.13	8.92	8.71	8.90	518,557
25 Jun 10	8.88000 +0.16	8.96	8.65	8.71	804,853
24 Jun 10	8.72000 -0.25	8.92	8.66	8.90	640,004
23 Jun 10	8.97000 +0.11	9.14	8.85	9.02	1,789,367
22 Jun 10	8.86000 -0.20	9.25	8.84	9.11	810,110
21 Jun 10	9.06000 -0.11	9.36	8.99	9.26	688,919
18 Jun 10	9.17000 +0.38	9.19	8.71	8.80	976,168
17 Jun 10	8.79000 -0.15	9.01	8.74	9.01	1,227,250
16 Jun 10	8.94000 -0.16	9.09	8.90	8.98	898,718
15 Jun 10	9.10000 +0.20	9.11	8.88	8.98	441,237
14 Jun 10	8.90000 +0.14	9.06	8.81	8.81	696,673
11 Jun 10	8.76000 -0.13	8.90	8.62	8.80	1,180,957
10 Jun 10	8.89000 +0.29	8.97	8.72	8.72	585,687
09 Jun 10	8.60000 +0.16	8.80	8.48	8.49	868,788
08 Jun 10	8.44000 -0.08	8.66	8.27	8.51	1,955,635
07 Jun 10	8.52000 -0.13	8.76	8.48	8.72	783,703
04 Jun 10	8.65000 -0.50	8.99	8.62	8.90	609,535
03 Jun 10	9.15000 +0.00	9.25	9.04	9.12	469,708
02 Jun 10	9.15000 +0.29	9.15	8.83	8.89	571,330
01 Jun 10	8.86000 -0.45	9.32	8.85	9.14	1,005,429
28 May 10	9.31000 +0.01	9.37	9.10	9.27	1,043,858
27 May 10	9.30000 +0.52	9.30	8.88	8.96	770,594
26 May 10	8.78000 +0.02	9.08	8.75	8.89	1,359,130
25 May 10	8.76000 +0.06	8.81	8.40	8.50	1,528,177
24 May 10	8.70000 -0.16	9.09	8.69	8.81	334,667
21 May 10	8.86000 +0.05	8.88	8.53	8.67	2,614,382
20 May 10	8.81000 -0.29	9.12	8.72	8.90	1,873,467
19 May 10	9.10000 -0.18	9.29	8.99	9.22	1,493,824
18 May 10	9.28000 -0.09	9.67	9.27	9.37	1,502,807
17 May 10	9.37000 -0.05	9.61	9.14	9.46	801,895
14 May 10	9.42000 -0.24	9.62	9.27	9.61	1,106,301
13 May 10	9.66000 -0.26	9.87	9.62	9.83	674,260
12 May 10	9.92000 +0.46	9.98	9.47	9.47	1,043,141
11 May 10	9.46000 -0.33	9.73	9.37	9.63	1,930,554
10 May 10	9.79000 +0.47	10.00	9.66	9.91	1,076,671
07 May 10	9.32000 -0.04	9.54	8.92	9.33	1,660,707
06 May 10	9.36000 -0.49	10.00	8.70	9.82	1,921,789
05 May 10	9.85000 +0.10	9.93	9.45	9.67	1,767,782
04 May 10	9.75000 -0.17	9.79	9.57	9.70	1,304,844
03 May 10	9.92000 +0.12	10.21	9.87	9.95	1,438,515
30 Apr 10	9.80000 -0.49	10.35	9.78	10.26	1,457,406
29 Apr 10	10.29000 +0.11	10.35	10.14	10.26	429,588
28 Apr 10	10.18000 -0.12	10.31	9.97	10.23	1,213,644
27 Apr 10	10.30000 -0.32	10.66	10.23	10.64	1,004,789
26 Apr 10	10.62000 -0.29	10.98	10.48	10.89	1,233,134
23 Apr 10	10.91000 +0.36	11.16	10.60	10.65	1,551,172
22 Apr 10	10.55000 +0.13	10.64	10.01	10.39	1,755,221
21 Apr 10	10.42000 -0.60	11.04	10.34	11.00	3,562,478
20 Apr 10	11.02000 +0.21	11.08	10.86	10.88	793,001
19 Apr 10	10.81000 +0.04	10.83	10.63	10.65	1,641,556
16 Apr 10	10.77000 -0.05	10.88	10.70	10.70	795,662
15 Apr 10	10.82000 -0.05	10.88	10.79	10.79	332,886
14 Apr 10	10.87000 +0.17	10.96	10.73	10.77	677,313
13 Apr 10	10.70000 -0.22	10.91	10.66	10.91	630,992
12 Apr 10	10.92000 -0.03	10.94	10.85	10.92	543,801
09 Apr 10	10.95000 +0.05	11.03	10.90	10.97	452,679
08 Apr 10	10.90000 -0.01	10.95	10.74	10.87	448,544
07 Apr 10	10.91000 +0.02	10.97	10.79	10.89	688,892
06 Apr 10	10.89000 -0.01	10.96	10.82	10.92	826,393
05 Apr 10	10.90000 +0.19	10.95	10.75	10.80	609,749
01 Apr 10	10.71000 -0.22	11.09	10.64	10.97	984,751
31 Mar 10	10.93000 -0.30	11.27	10.87	11.24	1,091,051
30 Mar 10	11.23000 +0.15	11.28	11.12	11.12	816,890
29 Mar 10	11.08000 +0.21	11.17	10.85	10.85	650,393
26 Mar 10	10.87000 -0.04	11.17	10.76	10.95	697,039
25 Mar 10	10.91000 +0.11	11.26	10.88	10.95	1,191,833
24 Mar 10	10.80000 -0.44	11.12	10.78	11.12	863,329
23 Mar 10	11.24000 +0.51	11.34	10.66	10.70	2,165,743
22 Mar 10	10.73000 +0.12	10.76	10.46	10.53	923,761
19 Mar 10	10.61000 -0.23	10.89	10.57	10.83	733,960
18 Mar 10	10.84000 -0.05	10.99	10.80	10.96	324,524
17 Mar 10	10.89000 +0.04	11.00	10.82	10.82	249,185
16 Mar 10	10.85000 +0.20	10.92	10.72	10.73	407,152
15 Mar 10	10.65000 -0.11	10.93	10.52	10.76	419,953
12 Mar 10	10.76000 +0.14	10.81	10.62	10.63	407,323
11 Mar 10	10.62000 -0.10	10.78	10.56	10.72	496,125
10 Mar 10	10.72000 -0.07	10.77	10.44	10.57	1,024,293
09 Mar 10	10.79000 +0.06	10.99	10.60	10.63	737,618
08 Mar 10	10.73000 -0.12	10.96	10.72	10.82	384,662
05 Mar 10	10.85000 -0.05	11.00	10.80	10.96	479,582
04 Mar 10	10.90000 -0.03	11.00	10.85	10.97	404,990
03 Mar 10	10.93000 +0.02	11.13	10.88	10.90	583,434
02 Mar 10	10.91000 +0.33	11.05	10.52	10.62	1,105,239
01 Mar 10	10.58000 +0.34	10.60	10.32	10.37	511,929
26 Feb 10	10.24000 -0.10	10.40	10.19	10.40	788,764
25 Feb 10	10.34000 -0.06	10.44	10.12	10.22	644,724
24 Feb 10	10.40000 +0.00	10.51	10.32	10.41	429,768
23 Feb 10	10.40000 -0.25	10.74	10.33	10.67	359,895
22 Feb 10	10.65000 +0.02	10.84	10.58	10.74	1,002,373
19 Feb 10	10.63000 -0.09	10.80	10.59	10.67	550,377
18 Feb 10	10.72000 +0.20	10.78	10.38	10.41	687,223
17 Feb 10	10.52000 -0.11	10.67	10.37	10.65	619,867
16 Feb 10	10.63000 +0.14	10.76	10.46	10.61	1,450,933
12 Feb 10	10.49000 +0.27	10.53	10.10	10.10	785,835
11 Feb 10	10.22000 +0.22	10.24	9.95	10.03	1,519,095
10 Feb 10	10.00000 -0.29	10.36	9.97	10.17	1,536,073
09 Feb 10	10.29000 +0.34	10.37	9.98	10.00	1,189,546
08 Feb 10	9.95000 -0.07	10.34	9.92	10.01	981,877
05 Feb 10	10.02000 +0.08	10.11	9.74	9.90	1,328,166
04 Feb 10	9.94000 -0.51	10.48	9.91	10.37	1,546,836
03 Feb 10	10.45000 -0.18	10.88	10.44	10.60	1,505,026
02 Feb 10	10.63000 +0.43	10.71	10.19	10.19	1,551,677
01 Feb 10	10.20000 +0.36	10.28	9.85	9.92	2,136,285
29 Jan 10	9.84000 -0.07	10.00	9.67	9.93	1,897,147
28 Jan 10	9.91000 +0.00	10.50	9.86	10.19	3,787,414
27 Jan 10	9.91000 +0.10	10.11	9.75	9.85	3,287,524
26 Jan 10	9.81000 +0.47	9.91	9.36	9.58	2,616,010
25 Jan 10	9.34000 +0.26	9.37	9.12	9.18	894,818
22 Jan 10	9.08000 -0.42	9.46	9.02	9.40	807,337
21 Jan 10	9.50000 -0.04	9.71	9.48	9.55	658,837
20 Jan 10	9.54000 -0.28	9.67	9.50	9.65	621,986
19 Jan 10	9.82000 +0.08	9.87	9.69	9.74	475,303
15 Jan 10	9.74000 -0.06	9.84	9.71	9.72	465,998
14 Jan 10	9.80000 +0.06	9.83	9.75	9.75	338,435
13 Jan 10	9.74000 +0.07	9.77	9.65	9.71	247,587
12 Jan 10	9.67000 -0.21	9.82	9.64	9.79	373,878
11 Jan 10	9.88000 +0.05	10.07	9.80	9.88	993,348
08 Jan 10	9.83000 +0.15	9.89	9.58	9.62	471,520
07 Jan 10	9.68000 -0.08	9.77	9.58	9.69	282,142
06 Jan 10	9.76000 +0.14	9.79	9.62	9.64	997,087
05 Jan 10	9.62000 -0.20	9.90	9.59	9.80	741,139
04 Jan 10	9.82000 +0.38	9.86	9.58	9.58	912,001
31 Dec 09	9.44000 -0.11	9.63	9.42	9.56	369,474
30 Dec 09	9.55000 -0.05	9.57	9.43	9.52	377,499
29 Dec 09	9.60000 -0.03	9.75	9.57	9.64	611,050
28 Dec 09	9.63000 +0.00	9.74	9.59	9.62	832,557