FUNDMANAGER.co.uk

TTM Technologies

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	73.89000 -28.26	84.09	71.71	83.75	17,403,292
21 Oct 26	102.15000 +6.64	102.53	96.67	99.76	4,572,019
20 Oct 26	95.51000 -3.59	99.81	94.00	96.30	4,192,164
19 Oct 26	99.10000 +5.22	100.46	96.23	98.65	3,932,025
16 Oct 26	93.88000 -7.48	100.29	93.26	98.96	3,842,587
15 Oct 26	101.36000 -1.95	101.71	92.15	97.58	6,302,440
14 Oct 26	103.31000 -12.79	114.24	102.61	113.41	4,207,266
13 Oct 26	116.10000 +5.77	116.35	104.10	106.30	3,505,685
12 Oct 26	110.33000 -10.68	118.99	106.70	118.31	5,353,077
09 Oct 26	121.01000 +3.51	126.59	118.22	122.11	2,124,204
08 Oct 26	117.50000 -10.70	129.88	116.53	124.80	2,257,177
07 Oct 26	128.20000 -4.51	129.58	124.68	128.50	1,755,576
06 Oct 26	132.71001 -0.43	136.40	131.94	134.84	1,433,773
05 Oct 26	133.14000 +1.27	137.88	132.30	134.79	2,268,149
02 Oct 26	131.87000 +5.37	134.57	127.32	128.83	1,608,824
01 Oct 26	126.50000 +3.66	127.31	119.77	121.47	1,782,827
30 Sep 26	122.84000 +0.04	124.04	119.23	123.95	2,275,730
29 Sep 26	122.80000 -1.39	128.40	120.12	127.98	2,216,358
28 Sep 26	124.19000 -4.98	128.30	119.01	127.50	1,811,623
25 Sep 26	129.17000 +2.19	131.32	126.69	130.01	1,639,980
24 Sep 26	126.98000 +1.16	128.88	119.43	121.34	1,812,749
23 Sep 26	125.82000 -1.65	128.57	123.00	126.97	1,326,000
22 Sep 26	127.47000 +3.45	128.66	121.82	124.02	2,841,439
21 Sep 26	124.02000 +6.05	127.21	118.88	122.05	2,045,334
18 Sep 26	117.97000 +3.20	118.59	114.34	116.24	2,739,733
17 Sep 26	114.77000 +0.77	120.70	114.10	117.60	1,376,387
16 Sep 26	114.00000 +1.54	116.75	111.48	114.92	1,337,307
15 Sep 26	112.46000 -0.76	116.46	109.94	115.83	1,573,647
14 Sep 26	113.22000 -13.22	120.54	112.83	117.61	2,634,178
11 Sep 26	126.44000 +4.10	128.85	124.33	127.24	1,351,739
10 Sep 26	122.34000 -1.91	125.51	119.69	121.94	1,316,458
09 Sep 26	124.25000 -5.10	131.37	123.81	129.75	1,562,900
08 Sep 26	129.35001 +3.75	133.77	127.57	127.77	1,960,765
04 Sep 26	125.60000 +10.21	125.95	118.30	118.58	2,321,384
03 Sep 26	115.39000 -0.21	116.90	109.53	115.21	1,815,763
02 Sep 26	115.60000 +0.27	115.75	111.41	114.22	1,305,737
01 Sep 26	115.33000 -3.59	119.16	113.82	116.68	1,434,068
31 Aug 26	118.92000 +0.27	119.71	116.72	118.83	1,401,895
28 Aug 26	118.65000 -6.08	123.78	118.20	122.81	1,358,177
27 Aug 26	124.73000 +3.03	129.51	121.92	127.07	2,627,326
26 Aug 26	121.70000 +9.40	124.91	114.97	115.50	3,757,137
25 Aug 26	112.30000 +5.18	113.43	110.30	113.00	2,125,112
24 Aug 26	107.12000 -3.42	108.02	103.66	106.85	3,225,070
21 Aug 26	110.54000 -3.84	116.72	109.22	115.27	2,404,238
20 Aug 26	114.38000 -2.00	117.64	113.21	115.85	1,832,308
19 Aug 26	116.38000 -9.33	126.30	114.15	126.17	3,550,894
18 Aug 26	125.71000 -15.27	135.57	121.79	134.84	3,661,211
17 Aug 26	140.98000 +0.98	143.58	133.31	140.21	3,040,253
14 Aug 26	140.00000 +1.12	145.80	137.00	138.80	1,662,941
13 Aug 26	138.88000 +0.78	143.49	137.15	138.99	2,946,336
12 Aug 26	138.10001 +7.36	140.96	136.04	138.83	2,214,232
11 Aug 26	130.74001 +0.66	132.85	128.31	132.40	1,971,585
10 Aug 26	130.08000 -7.13	142.00	130.04	140.43	3,405,300
07 Aug 26	137.21001 +0.86	145.89	135.02	140.29	3,550,859
06 Aug 26	136.35500 +5.10	149.94	124.00	131.74	6,255,168
05 Aug 26	131.25000 -1.54	137.18	129.56	130.50	4,250,357
04 Aug 26	132.78999 +11.58	136.15	124.74	129.93	4,102,950
03 Aug 26	121.21000 +5.77	122.28	110.01	111.67	2,251,488
31 Jul 26	115.44000 -0.07	126.24	115.02	124.17	2,430,599
30 Jul 26	115.51000 +13.74	118.26	109.55	111.02	3,571,840
29 Jul 26	101.77000 -6.92	113.25	99.19	107.67	6,366,990
28 Jul 26	108.69000 -15.02	116.76	104.49	116.76	5,925,745
27 Jul 26	123.71000 -7.70	133.00	118.76	131.81	2,249,972
24 Jul 26	131.41000 -13.44	143.04	131.01	142.43	1,262,758
23 Jul 26	144.85001 +0.15	150.19	141.74	144.39	1,160,199
22 Jul 26	144.70000 -2.15	150.20	140.60	140.60	2,099,565
21 Jul 26	146.85001 +13.68	147.33	139.19	141.78	1,664,320
20 Jul 26	133.17000 +1.17	140.34	132.87	135.63	2,316,059
17 Jul 26	132.00000 +1.86	133.42	120.38	124.72	2,106,759
16 Jul 26	130.14000 -13.48	138.25	129.49	138.24	2,069,550
15 Jul 26	143.62000 +1.65	145.86	136.03	144.48	1,918,773
14 Jul 26	141.97000 +5.63	146.86	138.85	145.22	1,865,852
13 Jul 26	136.34000 -10.10	144.59	135.91	141.72	2,060,477
10 Jul 26	146.44000 -3.53	149.06	143.61	148.00	1,649,044
09 Jul 26	149.97000 +4.68	154.81	149.34	153.00	2,528,437
08 Jul 26	145.28999 +1.21	146.88	140.00	142.00	2,158,885
07 Jul 26	144.08000 -5.31	149.88	137.54	142.74	2,605,420
06 Jul 26	149.39000 -6.59	161.01	147.95	156.89	4,240,209
02 Jul 26	155.98000 -23.72	179.68	151.80	178.25	3,047,126
01 Jul 26	179.70000 -7.32	182.96	173.60	180.50	2,213,558
30 Jun 26	187.02000 +0.22	193.44	183.77	188.30	3,220,625
29 Jun 26	186.80000 -4.69	189.69	174.50	188.06	3,567,096
26 Jun 26	191.49001 -19.08	206.00	187.10	206.00	17,240,914
25 Jun 26	210.57001 +0.83	219.80	203.26	216.76	1,604,752
24 Jun 26	209.74001 -3.43	217.82	202.41	214.00	1,739,709
23 Jun 26	213.17000 -8.30	213.98	200.16	202.92	2,037,573
22 Jun 26	221.47000 +5.03	223.83	210.74	220.84	2,350,345
18 Jun 26	216.44000 +13.74	217.94	209.62	212.93	2,629,404
17 Jun 26	202.70000 +3.12	208.04	199.52	206.00	1,714,948
16 Jun 26	199.58000 -7.08	209.37	198.81	206.65	1,957,287
15 Jun 26	206.66000 +12.61	209.08	201.80	203.84	2,313,910
12 Jun 26	194.05000 +6.84	197.32	185.01	188.88	1,934,253
11 Jun 26	187.21001 +15.09	187.48	174.40	176.54	1,692,983
10 Jun 26	172.12000 -1.74	186.99	167.53	173.09	1,580,018
09 Jun 26	173.86000 -4.52	188.39	162.30	185.00	2,328,732
08 Jun 26	178.38000 +10.76	180.74	169.57	175.69	2,492,944
05 Jun 26	167.62000 -17.22	179.81	165.78	178.02	1,985,164
04 Jun 26	184.84000 -4.76	191.30	174.11	180.40	1,831,165
03 Jun 26	189.60001 +9.98	191.12	176.00	180.49	2,553,814
02 Jun 26	179.62000 +7.18	180.67	172.06	178.00	2,344,073
01 Jun 26	172.44000 -1.28	176.47	166.08	169.94	2,951,622
29 May 26	173.72000 -14.07	193.00	171.53	189.96	4,671,525
28 May 26	187.78999 -2.88	193.00	182.38	193.00	3,289,187
27 May 26	190.67000 -6.28	196.52	174.06	196.48	5,106,626
26 May 26	196.95000 +7.03	200.68	189.01	200.68	3,337,196
22 May 26	189.92000 +15.37	191.73	182.69	188.33	3,048,196
21 May 26	174.55000 +5.19	178.68	167.02	169.37	1,771,509
20 May 26	169.36000 +7.95	173.63	164.01	165.94	2,661,494
19 May 26	161.41000 +2.55	164.35	148.38	156.48	2,091,739
18 May 26	158.86000 -8.49	170.50	154.72	168.15	1,620,471
15 May 26	167.35001 -4.52	169.62	159.01	166.00	2,016,957
14 May 26	171.87000 +3.05	174.50	167.44	168.82	1,845,119
13 May 26	168.82001 +5.46	172.00	162.38	168.16	2,645,260
12 May 26	163.36000 +0.37	163.79	149.24	159.35	2,067,688
11 May 26	162.99001 +5.68	166.66	155.00	156.67	2,429,344
08 May 26	157.31000 +3.54	158.00	150.42	157.99	2,080,088
07 May 26	153.77000 -10.87	164.30	150.55	164.30	2,285,175
06 May 26	164.64000 +5.06	166.58	155.25	165.00	1,804,474
05 May 26	159.58000 +2.11	164.50	157.30	158.39	2,062,780
04 May 26	157.47000 -1.52	165.00	151.09	163.20	2,775,485
01 May 26	158.99001 +0.77	163.87	155.21	156.52	2,725,409
30 Apr 26	158.22000 +20.72	180.00	148.41	178.71	5,701,900
29 Apr 26	137.50000 -0.09	141.63	130.71	140.46	3,378,159
28 Apr 26	137.59000 -6.58	140.00	131.40	134.93	3,003,204
27 Apr 26	144.17000 -4.84	148.11	138.42	146.84	2,546,394
24 Apr 26	149.00999 +16.03	149.08	136.15	136.72	2,657,471
23 Apr 26	132.98000 +6.27	134.61	127.00	127.85	1,728,546
22 Apr 26	126.71000 +1.46	130.00	122.08	127.92	1,486,037
21 Apr 26	125.25000 -0.56	129.24	123.16	126.51	1,411,250
20 Apr 26	125.81000 -0.43	130.99	124.00	126.27	1,629,788
17 Apr 26	126.24000 +9.31	126.35	118.92	119.20	1,670,736
16 Apr 26	116.93000 +0.33	118.13	112.16	116.13	1,737,586
15 Apr 26	116.60000 -4.14	122.46	112.42	119.82	2,304,815
14 Apr 26	120.74000 -2.75	126.71	119.27	126.53	1,610,654
13 Apr 26	123.49000 +2.00	124.81	119.62	120.85	1,336,414
10 Apr 26	121.49000 +13.96	123.16	107.91	109.18	3,062,686
09 Apr 26	107.53000 +1.68	108.76	105.04	106.00	1,152,975
08 Apr 26	105.85000 +6.56	107.19	98.58	106.48	2,139,977
07 Apr 26	99.29000 +3.59	99.70	94.74	94.74	1,130,337
06 Apr 26	95.70000 -1.78	98.93	94.35	97.17	932,878
02 Apr 26	97.48000 +0.40	98.11	89.70	90.23	1,048,922
01 Apr 26	97.08000 -0.34	101.40	95.81	100.33	1,575,500
31 Mar 26	97.42000 +9.13	97.72	91.00	91.53	1,983,846
30 Mar 26	88.29000 -7.18	97.39	86.75	97.39	1,821,304
27 Mar 26	95.47000 -0.46	98.58	92.07	95.37	1,349,175
26 Mar 26	95.93000 -12.07	105.25	95.62	104.26	1,776,253
25 Mar 26	108.00000 +1.01	111.18	107.00	108.62	1,207,699
24 Mar 26	106.99000 +5.57	107.55	98.10	99.00	1,890,455
23 Mar 26	101.42000 +9.88	104.83	93.61	94.31	2,758,977
20 Mar 26	91.54000 -5.54	96.40	87.91	95.21	4,321,503
19 Mar 26	97.08000 +1.77	98.74	90.29	92.31	1,801,839
18 Mar 26	95.31000 -2.23	98.98	95.15	97.54	1,605,558
17 Mar 26	97.54000 +1.03	98.99	95.20	95.74	1,388,064
16 Mar 26	96.51000 +5.87	97.50	94.16	94.16	1,206,779
13 Mar 26	90.64000 +0.10	93.54	89.41	91.64	1,021,922
12 Mar 26	90.54000 -4.90	93.14	89.51	92.08	1,270,570
11 Mar 26	95.44000 -0.99	99.35	94.31	95.85	939,512
10 Mar 26	96.43000 -0.37	99.89	95.93	96.93	1,742,144
09 Mar 26	96.80000 +8.89	96.89	85.88	86.42	2,226,308
06 Mar 26	87.91000 -11.04	97.25	87.65	95.16	2,348,369
05 Mar 26	98.95000 -6.19	105.42	94.90	102.46	2,408,318
04 Mar 26	105.14000 +1.09	109.00	103.06	107.03	1,363,528
03 Mar 26	104.05000 -8.95	108.39	100.56	107.99	1,821,453
02 Mar 26	113.00000 +8.76	113.18	100.78	101.62	2,347,036
27 Feb 26	104.24000 -3.32	106.57	101.38	105.12	2,082,642
26 Feb 26	107.56000 -1.30	109.48	101.37	109.05	2,144,218
25 Feb 26	108.86000 +2.16	113.46	108.50	108.97	1,745,332
24 Feb 26	106.70000 -0.15	110.78	105.83	108.84	1,515,957
23 Feb 26	106.85000 -1.08	108.63	104.70	106.01	1,480,260
20 Feb 26	107.93000 +7.54	110.29	99.45	99.53	3,314,163
19 Feb 26	100.39000 +6.42	100.68	93.18	93.18	2,058,558
18 Feb 26	93.97000 +3.06	96.98	89.75	91.26	1,509,527
17 Feb 26	90.91000 -0.89	92.65	88.02	90.98	1,562,364
13 Feb 26	91.80000 -0.53	95.53	89.99	92.31	1,443,710
12 Feb 26	92.33000 +0.43	95.16	88.51	94.45	2,368,431
11 Feb 26	91.90000 -1.87	97.90	89.51	96.54	1,984,880
10 Feb 26	93.77000 -4.21	98.00	92.89	97.19	1,928,481
09 Feb 26	97.98000 -0.60	101.93	96.00	99.12	1,906,803
06 Feb 26	98.58000 +6.00	101.59	93.65	96.93	2,620,408
05 Feb 26	92.58000 -3.64	96.94	81.80	87.05	3,805,561
04 Feb 26	96.22000 -11.35	108.62	93.54	105.96	3,610,504
03 Feb 26	107.57000 +4.81	111.00	102.16	106.43	3,957,122
02 Feb 26	102.76000 +4.56	105.76	96.12	96.12	2,891,492
30 Jan 26	98.20000 +1.72	103.50	96.00	96.35	3,900,746
29 Jan 26	96.48000 -1.51	102.23	95.94	98.47	19,217,870
28 Jan 26	97.99000 +3.38	100.66	95.51	95.59	3,013,229
27 Jan 26	94.61000 -0.02	98.50	93.90	96.00	2,061,133
26 Jan 26	94.63000 -0.39	96.60	93.01	94.87	1,758,769
23 Jan 26	95.02000 -2.51	97.38	92.01	97.38	2,163,347
22 Jan 26	97.53000 -2.34	106.00	94.68	104.47	2,694,416
21 Jan 26	99.87000 +2.04	101.06	94.40	99.33	2,324,273
20 Jan 26	97.83000 -3.18	102.19	97.19	98.42	2,625,842
16 Jan 26	101.01000 +0.11	102.38	98.36	101.00	2,294,906
15 Jan 26	100.90000 +4.38	106.68	99.66	99.72	3,681,122
14 Jan 26	96.52000 +3.28	101.19	94.02	94.64	5,093,294
13 Jan 26	93.24000 +15.35	96.45	81.00	81.08	6,710,956
12 Jan 26	77.89000 +4.01	78.11	73.20	73.45	1,594,547
09 Jan 26	73.88000 +7.02	75.06	67.14	67.30	2,494,330
08 Jan 26	66.86000 -3.32	71.84	66.36	70.28	2,426,389
07 Jan 26	70.18000 -0.27	70.80	67.19	69.63	1,355,955
06 Jan 26	70.45000 +2.46	71.10	65.20	68.07	2,197,293
05 Jan 26	67.99000 -2.62	74.74	66.25	73.87	2,538,698
02 Jan 26	70.61000 +1.61	70.95	68.31	69.87	1,812,125
31 Dec 25	69.00000 -1.42	71.00	68.88	70.82	862,476
30 Dec 25	70.42000 -0.79	71.92	70.06	71.62	558,055
29 Dec 25	71.21000 -0.51	71.72	69.47	70.70	669,617
26 Dec 25	71.72000 -0.87	73.07	70.88	72.77	476,474
24 Dec 25	72.59000 +1.00	73.08	70.62	71.39	682,312
23 Dec 25	71.59000 +0.69	71.89	69.36	69.90	982,128
22 Dec 25	70.89500 +0.51	72.98	70.34	72.46	980,602
19 Dec 25	70.38000 +3.29	70.59	67.89	68.15	2,950,173
18 Dec 25	67.09000 +5.51	67.37	62.59	63.69	2,326,217
17 Dec 25	61.58000 -6.05	69.53	61.38	68.82	3,126,134
16 Dec 25	67.63000 -4.42	72.46	67.54	71.02	2,803,438
15 Dec 25	72.05000 -1.38	75.54	72.00	74.49	2,194,150
12 Dec 25	73.43000 -6.81	78.93	72.14	78.24	2,290,332
11 Dec 25	80.24000 +2.54	80.58	74.88	77.70	2,099,924
10 Dec 25	77.70000 +0.96	79.03	75.32	76.47	1,546,531
09 Dec 25	76.74000 +1.31	77.75	74.20	74.79	1,176,093
08 Dec 25	75.43000 +1.69	76.22	74.03	74.93	1,463,020
05 Dec 25	73.74000 +0.90	75.00	72.76	72.80	2,534,154
04 Dec 25	72.84000 +6.08	73.40	66.00	66.08	2,841,710
03 Dec 25	66.76000 +0.01	68.79	64.21	66.67	1,491,585
02 Dec 25	66.75000 -1.15	69.93	66.66	69.40	1,058,083
01 Dec 25	67.90000 -2.28	68.97	65.65	68.80	1,418,848
28 Nov 25	70.18000 +1.89	70.99	68.45	69.18	1,207,789
26 Nov 25	68.29000 -0.22	69.55	67.29	68.00	1,661,847
25 Nov 25	68.51000 +3.57	68.91	63.40	64.81	2,176,144
24 Nov 25	64.94000 +6.15	65.11	59.62	59.94	2,587,860
21 Nov 25	58.79000 +0.34	59.73	55.44	58.68	2,801,040
20 Nov 25	58.45000 -5.82	68.36	57.41	67.96	2,468,385
19 Nov 25	64.27000 +0.93	67.07	63.17	63.34	1,424,207
18 Nov 25	63.34000 -1.00	64.87	62.12	62.35	1,710,347
17 Nov 25	64.34000 -3.65	68.94	63.59	66.98	2,987,229
14 Nov 25	67.99000 +4.89	68.99	60.35	60.41	3,011,136
13 Nov 25	63.10000 -7.40	69.69	62.12	69.64	3,311,645
12 Nov 25	70.50000 +2.63	71.85	68.47	69.24	2,443,232
11 Nov 25	67.87000 -2.02	69.96	67.14	68.50	1,260,759
10 Nov 25	69.89000 +3.17	71.29	68.47	69.95	1,676,992
07 Nov 25	66.72000 -1.39	67.00	63.10	66.34	2,511,043
06 Nov 25	68.11000 -1.95	71.17	67.54	70.40	2,381,158
05 Nov 25	70.06000 +3.77	70.35	65.02	66.10	1,905,976
04 Nov 25	66.29000 -3.58	68.60	65.52	66.95	2,523,812
03 Nov 25	69.87000 +2.67	70.12	66.38	67.39	3,835,188
31 Oct 25	67.20000 +5.22	67.47	62.78	63.16	4,451,594
30 Oct 25	61.98000 -1.55	62.41	57.00	60.64	4,805,679
29 Oct 25	63.53000 +4.32	63.76	59.26	59.80	4,488,264
28 Oct 25	59.21000 +0.31	59.84	58.07	58.80	2,144,734
27 Oct 25	58.90000 +0.15	60.53	58.86	60.14	1,637,438
24 Oct 25	58.75000 +0.35	60.33	58.72	60.03	1,599,221
23 Oct 25	58.40000 +2.71	59.43	55.72	55.72	1,735,579
22 Oct 25	55.69000 -1.00	59.26	54.43	59.20	1,859,091
21 Oct 25	56.69000 -1.26	58.16	55.89	58.00	1,550,438
20 Oct 25	57.95000 +0.79	58.59	57.09	58.37	929,944
17 Oct 25	57.16000 -1.29	58.65	56.52	57.59	1,641,686
16 Oct 25	58.45000 +0.24	60.01	57.80	59.11	1,545,328
15 Oct 25	58.21000 +2.96	58.43	56.21	56.80	1,695,447
14 Oct 25	55.25000 -0.28	55.86	53.36	53.60	1,663,978
13 Oct 25	55.53000 +1.95	56.48	54.18	55.81	1,705,482
10 Oct 25	53.58000 -2.94	58.35	53.50	56.97	2,535,537
09 Oct 25	56.52000 -2.01	58.21	55.80	58.21	2,283,671
08 Oct 25	58.53000 +0.52	59.01	56.66	58.30	2,527,520
07 Oct 25	58.01000 -1.87	60.50	56.12	60.10	3,034,150
06 Oct 25	59.88000 +0.70	62.44	59.82	61.50	2,067,456
03 Oct 25	59.18000 -1.10	62.60	58.98	60.54	3,025,091
02 Oct 25	60.28000 +1.21	61.92	58.95	61.85	3,235,256
01 Oct 25	59.07000 +1.47	60.10	56.78	57.38	4,391,722
30 Sep 25	57.60000 -0.15	58.61	56.49	57.90	2,452,784
29 Sep 25	57.75000 +1.97	57.80	56.09	56.49	2,681,727
26 Sep 25	55.78000 +1.27	55.97	54.16	54.45	2,568,379
25 Sep 25	54.51000 +0.36	54.67	51.09	51.51	2,502,687
24 Sep 25	54.15000 -2.39	56.00	53.29	56.00	2,640,032
23 Sep 25	56.54000 +2.30	58.74	54.97	55.01	3,299,147
22 Sep 25	54.24000 +2.12	54.46	51.73	52.02	3,014,110
19 Sep 25	52.12000 -0.72	53.94	51.20	53.20	3,776,300
18 Sep 25	52.84000 +3.81	52.95	50.12	51.00	3,325,699
17 Sep 25	49.03000 -1.24	50.33	47.88	50.16	3,021,051
16 Sep 25	50.27000 +0.87	50.31	48.40	49.23	1,941,122
15 Sep 25	49.40000 +2.63	49.59	46.01	46.91	2,332,670
12 Sep 25	46.77000 -1.55	48.26	46.50	48.11	2,019,002
11 Sep 25	48.32000 -1.11	49.67	48.30	49.52	1,743,181
10 Sep 25	49.43000 +1.83	49.58	48.06	48.59	1,675,309
09 Sep 25	47.60000 +0.60	47.83	45.73	46.93	2,334,251
08 Sep 25	47.00000 -0.70	48.48	46.46	47.80	1,730,977
05 Sep 25	47.70000 +1.63	49.46	46.28	47.69	2,166,988
04 Sep 25	46.07000 -0.16	47.33	45.88	46.30	1,162,583
03 Sep 25	46.23000 +1.27	46.52	45.10	45.39	1,483,309
02 Sep 25	44.96000 +0.39	45.05	42.69	42.88	2,557,358
29 Aug 25	44.57000 -2.33	46.59	44.38	46.41	1,517,780
28 Aug 25	46.90000 +2.40	46.99	44.86	45.20	1,888,670
27 Aug 25	44.50000 -0.37	44.87	43.28	44.76	1,839,579
26 Aug 25	44.87000 +0.78	45.92	44.07	44.07	2,284,104
25 Aug 25	44.09000 -0.34	45.14	44.00	44.44	1,421,567
22 Aug 25	44.43000 +3.65	44.60	40.46	40.86	2,774,254
21 Aug 25	40.78000 +0.72	40.94	39.66	40.12	2,295,493
20 Aug 25	40.06000 -0.44	40.80	39.20	40.43	2,197,188
19 Aug 25	40.50000 -1.32	41.53	39.93	41.49	2,511,642
18 Aug 25	41.82000 +0.02	42.10	41.19	41.61	1,323,442
15 Aug 25	41.80000 -0.82	42.42	40.78	42.36	3,586,778
14 Aug 25	42.62000 -2.34	43.97	41.93	43.60	2,323,408
13 Aug 25	44.96000 -1.67	47.50	44.55	47.13	1,859,485
12 Aug 25	46.63000 +2.02	46.74	44.94	45.20	1,332,489
11 Aug 25	44.61000 -0.67	46.11	44.43	45.45	2,021,409
08 Aug 25	45.28000 +1.92	45.43	42.90	43.55	1,807,269
07 Aug 25	43.36000 +0.15	44.20	42.82	44.17	1,590,110
06 Aug 25	43.21000 -0.64	43.77	42.34	43.74	2,084,264
05 Aug 25	43.85000 -0.98	45.52	43.41	44.96	2,137,293
04 Aug 25	44.83000 +1.49	45.46	44.25	44.47	2,578,026
01 Aug 25	43.34000 -3.91	45.39	42.84	45.36	5,241,055
31 Jul 25	47.25000 -1.48	51.15	46.31	47.19	5,727,991
30 Jul 25	48.73000 +0.21	50.43	48.22	48.68	5,149,366
29 Jul 25	48.52000 +2.57	50.06	46.91	47.04	4,039,857
28 Jul 25	45.95000 +0.66	46.15	45.29	45.79	1,761,496
25 Jul 25	45.29000 +1.02	45.89	44.51	44.64	2,128,269
24 Jul 25	44.27000 -2.19	46.56	44.26	46.56	1,977,830
23 Jul 25	46.45500 +1.42	46.66	45.38	45.58	1,883,655
22 Jul 25	45.04000 -2.43	47.17	43.50	47.04	3,270,242
21 Jul 25	47.47000 +2.44	48.59	45.10	45.35	5,789,840
18 Jul 25	45.03000 -1.19	46.76	44.75	46.76	2,969,114
17 Jul 25	46.22000 +0.41	47.63	45.77	45.81	2,082,348
16 Jul 25	45.81000 +0.02	46.51	45.39	45.84	1,916,644
15 Jul 25	45.79000 +1.49	46.28	44.83	45.45	2,548,778
14 Jul 25	44.30000 +0.19	45.24	43.32	43.76	1,871,375
11 Jul 25	44.11000 +0.23	44.40	43.00	43.46	1,092,020
10 Jul 25	43.88000 -0.11	44.52	43.29	43.77	1,638,896
09 Jul 25	43.99000 +1.36	44.33	42.17	42.71	2,149,871
08 Jul 25	42.63000 +0.75	45.00	42.40	43.52	2,568,680
07 Jul 25	41.88000 -2.14	43.72	41.70	43.24	2,671,949
03 Jul 25	44.02000 +2.26	44.43	41.34	41.85	2,151,795
02 Jul 25	41.76000 +1.14	42.01	40.02	40.26	1,401,897
01 Jul 25	40.62000 -0.20	41.42	40.01	40.55	2,063,794
30 Jun 25	40.82000 +0.57	41.54	40.39	40.43	2,292,959
27 Jun 25	40.25000 +0.39	40.58	39.94	40.19	2,371,991
26 Jun 25	39.86000 +0.66	40.36	39.33	39.39	2,025,082
25 Jun 25	39.20000 +1.33	40.57	38.05	38.07	2,730,407
24 Jun 25	37.87000 +0.92	37.93	36.65	37.08	1,350,327
23 Jun 25	36.95000 +0.26	36.98	35.52	36.42	1,572,589
20 Jun 25	36.69000 -0.28	37.88	36.33	37.50	1,877,568
18 Jun 25	36.97000 +0.57	37.64	36.50	36.53	1,461,351
17 Jun 25	36.40000 -0.69	37.50	36.17	36.73	1,126,863
16 Jun 25	37.09000 +1.71	37.74	35.93	36.23	2,061,968
13 Jun 25	35.38000 -1.04	36.09	35.01	35.55	1,265,230
12 Jun 25	36.42000 -0.16	37.19	36.08	36.25	1,640,988
11 Jun 25	36.58000 +0.40	37.05	36.17	36.36	1,975,290
10 Jun 25	36.18500 +0.49	36.27	35.38	35.71	1,577,826
09 Jun 25	35.70000 +2.48	35.79	33.62	33.64	2,136,814
06 Jun 25	33.22000 +1.11	33.36	32.57	32.71	887,356
05 Jun 25	32.11000 -0.26	34.00	31.83	32.46	1,438,431
04 Jun 25	32.37000 -0.02	33.09	32.20	32.53	1,866,385
03 Jun 25	32.39000 +2.55	32.44	29.91	30.01	2,500,303
02 Jun 25	29.84000 -0.02	30.08	29.48	29.73	615,430
30 May 25	29.86000 -0.02	29.99	29.26	29.63	729,501
29 May 25	29.88000 -0.08	30.35	29.72	30.22	576,131
28 May 25	29.96000 +0.18	29.98	29.51	29.88	572,242
27 May 25	29.78000 +1.19	29.79	28.86	29.21	775,695
23 May 25	28.59000 -0.45	28.73	28.12	28.21	532,978
22 May 25	29.04000 +0.14	29.32	28.66	28.80	700,042
21 May 25	28.90000 -0.46	29.43	28.79	28.93	838,978
20 May 25	29.36000 -0.06	29.65	29.16	29.28	605,359
19 May 25	29.42000 +0.05	29.43	28.60	28.85	729,297
16 May 25	29.37000 +0.27	29.42	28.61	28.91	830,710
15 May 25	29.10000 -0.55	29.51	28.98	29.38	967,538
14 May 25	29.65000 -0.15	30.20	29.41	29.69	1,107,804
13 May 25	29.80000 +0.90	29.81	28.91	29.02	1,144,399
12 May 25	28.90000 +2.05	28.95	28.05	28.06	1,282,700
09 May 25	26.85500 +0.72	27.48	26.50	26.78	790,924
08 May 25	26.14000 +0.21	26.57	25.67	26.29	1,085,290
07 May 25	25.93000 +0.80	26.03	25.15	25.26	1,227,507
06 May 25	25.13000 +0.22	25.22	24.31	24.50	721,478
05 May 25	24.91000 -0.12	25.32	24.57	24.64	856,787
02 May 25	25.03000 +1.68	25.27	23.61	23.80	1,087,495
01 May 25	23.35000 +3.33	24.42	22.58	24.42	2,065,166
30 Apr 25	20.02000 -0.40	20.22	19.58	19.98	1,090,556
29 Apr 25	20.42000 +0.14	20.58	20.07	20.07	511,814
28 Apr 25	20.28000 -0.14	20.65	19.87	20.31	633,622
25 Apr 25	20.42000 +0.38	20.46	19.83	19.87	446,462
24 Apr 25	20.04000 +0.93	20.08	19.12	19.27	564,680
23 Apr 25	19.11000 +0.60	19.75	19.04	19.34	498,973
22 Apr 25	18.51000 +0.30	18.79	18.25	18.53	633,612
21 Apr 25	18.21000 -0.44	18.39	17.93	18.28	575,397
17 Apr 25	18.65000 -0.04	18.91	18.44	18.71	342,234
16 Apr 25	18.69000 -0.13	18.80	18.23	18.49	650,161
15 Apr 25	18.82000 +0.14	19.07	18.26	18.64	325,763
14 Apr 25	18.68000 +0.03	19.51	18.43	19.26	543,979
11 Apr 25	18.65000 -0.17	18.84	18.15	18.65	532,736
10 Apr 25	18.82000 -1.02	19.33	18.15	18.93	841,864
09 Apr 25	19.84000 +2.27	19.99	17.19	17.37	1,043,857
08 Apr 25	17.57000 -0.40	18.92	17.18	18.67	590,990
07 Apr 25	17.97000 +0.19	18.44	15.77	16.91	852,620
04 Apr 25	17.78000 -1.00	18.12	16.93	17.70	775,993
03 Apr 25	18.78000 -2.30	20.17	18.40	20.17	784,935
02 Apr 25	21.08000 +0.37	21.17	20.29	20.29	605,230
01 Apr 25	20.71000 +0.20	20.83	20.25	20.37	590,255
31 Mar 25	20.51000 -0.35	20.60	20.04	20.44	769,001
28 Mar 25	20.86000 -0.68	21.47	20.61	21.47	846,242
27 Mar 25	21.54000 -0.78	22.30	21.00	22.26	1,227,467
26 Mar 25	22.32000 -0.57	23.10	22.13	22.89	442,282
25 Mar 25	22.89000 -0.53	23.43	22.85	23.38	561,605
24 Mar 25	23.42000 +0.65	23.47	22.99	23.20	568,901
21 Mar 25	22.77000 +0.14	22.80	21.92	22.25	1,831,571
20 Mar 25	22.63000 +0.02	22.92	22.35	22.35	703,829
19 Mar 25	22.61000 +0.80	22.88	21.85	21.93	857,849
18 Mar 25	21.81000 -0.32	22.02	21.75	21.88	526,053
17 Mar 25	22.13000 +0.30	22.26	21.64	21.75	486,168
14 Mar 25	21.83000 +0.66	22.06	21.29	21.52	513,729
13 Mar 25	21.17000 -0.84	22.05	21.11	21.83	514,038
12 Mar 25	22.01000 -0.04	22.37	21.82	22.37	678,201
11 Mar 25	22.05000 +0.16	22.28	21.62	21.95	747,158
10 Mar 25	21.89000 -1.07	22.65	21.47	22.38	815,472
07 Mar 25	22.96000 +0.26	22.96	22.03	22.66	575,109
06 Mar 25	22.70000 -0.46	23.07	22.43	22.63	552,350
05 Mar 25	23.16000 +0.40	23.21	22.64	22.92	479,169
04 Mar 25	22.76000 -0.17	23.09	21.94	22.60	608,436
03 Mar 25	22.93000 -1.18	24.26	22.50	24.21	842,203
28 Feb 25	24.11000 +0.01	24.33	23.68	23.96	697,775
27 Feb 25	24.10000 -0.73	25.13	24.06	24.79	494,667
26 Feb 25	24.83000 +0.59	24.85	24.43	24.43	538,408
25 Feb 25	24.24000 -0.39	24.77	24.00	24.77	982,853
24 Feb 25	24.63000 -0.73	25.76	24.61	25.55	649,066
21 Feb 25	25.36000 -0.66	26.34	25.10	26.34	726,458
20 Feb 25	26.02000 -0.32	26.89	25.87	26.35	663,393
19 Feb 25	26.34000 +0.30	26.47	25.81	25.99	675,032
18 Feb 25	26.04000 -0.41	26.55	25.88	26.33	845,183
14 Feb 25	26.45000 +0.29	26.49	26.03	26.21	532,403
13 Feb 25	26.16000 +0.50	26.20	25.64	25.75	758,698
12 Feb 25	25.66000 -0.72	26.11	25.10	25.84	1,010,081
11 Feb 25	26.38000 +0.88	27.08	25.87	26.04	1,209,229
10 Feb 25	25.50000 -0.25	26.43	25.44	25.98	1,061,767
07 Feb 25	25.75000 -0.97	26.64	25.42	26.26	1,007,655
06 Feb 25	26.72000 +1.94	30.41	26.61	30.41	2,535,364
05 Feb 25	24.78000 +0.48	25.17	24.17	24.33	1,137,726
04 Feb 25	24.30000 -0.06	24.75	24.10	24.10	799,530
03 Feb 25	24.36000 -0.23	24.59	23.57	23.94	820,632
31 Jan 25	24.59000 +0.01	25.44	24.52	24.85	683,706
30 Jan 25	24.58000 +0.32	25.25	24.39	24.68	604,413
29 Jan 25	24.26000 +0.08	24.80	24.03	24.28	615,221
28 Jan 25	24.18000 +0.34	24.39	23.78	24.09	497,201
27 Jan 25	23.84000 -2.03	25.55	23.59	25.09	799,998
24 Jan 25	25.87000 +0.06	26.18	25.36	25.69	536,403
23 Jan 25	25.81000 -0.86	26.58	25.78	26.34	589,279
22 Jan 25	26.67000 +0.86	26.71	25.67	25.72	837,087
21 Jan 25	25.81000 +0.27	26.06	25.34	25.71	552,821
17 Jan 25	25.54000 -0.35	26.17	25.08	26.17	497,113
16 Jan 25	25.89000 +0.27	26.42	25.67	25.69	937,890
15 Jan 25	25.62000 +0.41	26.06	25.29	25.75	813,269
14 Jan 25	25.21000 +0.46	25.41	24.70	24.93	492,883
13 Jan 25	24.75000 +0.07	25.01	24.27	24.27	577,540
10 Jan 25	24.68000 -0.24	24.78	24.21	24.47	344,562
08 Jan 25	24.92000 +0.03	24.98	24.18	24.76	360,932
07 Jan 25	24.89000 -0.14	25.41	24.65	25.18	508,348
06 Jan 25	25.03000 +0.09	25.49	24.97	25.04	378,545
03 Jan 25	24.94000 +0.36	25.00	24.61	24.72	407,105
02 Jan 25	24.58000 -0.17	25.25	24.40	24.99	343,722
31 Dec 24	24.75000 +0.05	25.05	24.60	24.84	271,262
30 Dec 24	24.70000 -0.34	25.00	24.34	24.81	263,103
27 Dec 24	25.04000 -0.60	25.56	24.86	25.40	315,009
26 Dec 24	25.64000 +0.30	25.74	25.06	25.17	308,225
24 Dec 24	25.34000 +0.39	25.37	24.78	25.03	190,954
23 Dec 24	24.95000 +0.14	25.02	24.53	24.70	357,253
20 Dec 24	24.81000 +0.08	25.15	24.29	24.38	2,379,164
19 Dec 24	24.73000 -0.23	25.21	24.48	25.04	496,191
18 Dec 24	24.96000 -1.28	26.60	24.66	26.43	758,413
17 Dec 24	26.24000 -0.42	26.48	26.10	26.31	744,371
16 Dec 24	26.66000 +0.92	26.82	25.52	25.68	751,708
13 Dec 24	25.74000 +0.25	25.76	25.20	25.38	428,822
12 Dec 24	25.49000 +0.15	28.00	25.41	27.96	1,003,787
11 Dec 24	25.34000 +0.16	25.49	24.85	25.48	527,051
10 Dec 24	25.18000 +0.46	25.23	24.23	24.70	689,372
09 Dec 24	24.72000 +0.09	25.05	24.53	24.73	478,821
06 Dec 24	24.63000 -0.17	25.09	24.53	24.90	373,554
05 Dec 24	24.80000 +0.17	25.03	24.00	24.59	357,786
04 Dec 24	24.63000 +0.14	24.93	24.42	24.66	398,932
03 Dec 24	24.49000 -0.39	24.75	24.00	24.74	495,399
02 Dec 24	24.88000 +0.50	25.02	23.77	24.35	577,696
29 Nov 24	24.38000 +0.24	24.54	24.18	24.31	212,545
27 Nov 24	24.14000 -0.09	24.60	23.86	23.87	307,129
26 Nov 24	24.23000 +0.24	24.42	23.91	23.95	432,334
25 Nov 24	23.99000 -0.01	24.76	23.96	24.24	685,766
22 Nov 24	24.00000 +0.36	24.19	23.70	23.73	519,500
21 Nov 24	23.64000 +0.34	23.81	23.18	23.52	769,734
20 Nov 24	23.30000 -0.05	23.60	22.95	23.37	632,495
19 Nov 24	23.35000 +0.12	23.54	23.00	23.08	397,077
18 Nov 24	23.23000 -0.04	23.81	23.22	23.24	279,191
15 Nov 24	23.27000 -0.67	23.96	23.23	23.77	491,814
14 Nov 24	23.94000 -0.31	24.36	23.72	24.36	521,808
13 Nov 24	24.25000 -0.91	25.39	24.16	25.32	447,851
12 Nov 24	25.16000 +0.24	25.36	24.83	24.99	791,674
11 Nov 24	24.92000 -0.36	25.49	24.83	25.49	879,535
08 Nov 24	25.28000 +0.04	25.49	24.97	24.97	758,209
07 Nov 24	25.24000 +0.21	25.43	24.89	24.95	720,711
06 Nov 24	25.03000 +2.13	25.47	23.98	24.04	1,122,777
05 Nov 24	22.90000 +0.30	22.92	22.28	22.54	760,752
04 Nov 24	22.60000 +0.51	22.85	22.07	22.07	756,395
01 Nov 24	22.09000 -0.35	22.47	21.49	22.39	1,389,842
31 Oct 24	22.44000 +2.72	23.61	21.00	21.38	1,634,116
30 Oct 24	19.72000 +0.01	20.07	19.40	19.40	704,777
29 Oct 24	19.71000 -0.07	19.80	19.46	19.46	489,021
28 Oct 24	19.78000 +0.18	20.05	19.69	19.75	592,607
25 Oct 24	19.60000 +0.34	19.85	19.36	19.38	978,807
24 Oct 24	19.26000 +0.69	19.39	18.62	18.77	737,882
23 Oct 24	18.57000 -0.35	18.83	18.40	18.74	446,108
22 Oct 24	18.92000 -0.33	19.27	18.79	19.27	381,826
21 Oct 24	19.25000 -1.20	20.35	19.20	20.33	567,730
18 Oct 24	20.45000 -0.05	20.57	20.17	20.54	575,355
17 Oct 24	20.50000 +0.37	20.67	20.14	20.27	881,651
16 Oct 24	20.13000 +0.69	20.21	19.55	19.67	1,080,377
15 Oct 24	19.44000 +0.27	19.57	19.01	19.11	845,992
14 Oct 24	19.17000 +0.16	19.29	18.93	19.07	255,873
11 Oct 24	19.01000 +0.46	19.12	18.44	18.55	358,405
10 Oct 24	18.55000 -0.09	18.57	18.22	18.49	467,609
09 Oct 24	18.64000 +0.19	18.70	18.36	18.48	330,410
08 Oct 24	18.45000 +0.03	18.58	18.26	18.50	423,980
07 Oct 24	18.42000 +0.07	18.48	18.03	18.21	375,549
04 Oct 24	18.35000 +0.29	18.50	18.20	18.31	326,517
03 Oct 24	18.06000 -0.35	18.45	18.05	18.27	323,064
02 Oct 24	18.41000 +0.17	18.68	18.16	18.16	609,879
01 Oct 24	18.24000 -0.01	18.26	17.67	18.21	651,479
30 Sep 24	18.25000 -0.33	18.50	17.96	18.44	974,048
27 Sep 24	18.58000 -0.13	18.95	18.55	18.93	876,350
26 Sep 24	18.71000 +0.50	18.95	18.41	18.62	643,411
25 Sep 24	18.21000 -0.50	18.84	18.17	18.84	483,371
24 Sep 24	18.71000 +0.51	18.86	17.87	18.21	1,016,200
23 Sep 24	18.20000 +0.04	18.40	18.18	18.23	487,083
20 Sep 24	18.16000 +0.03	18.20	17.92	17.98	1,996,433
19 Sep 24	18.13000 +0.31	18.52	18.00	18.44	672,778
18 Sep 24	17.82000 -0.25	18.25	17.80	18.12	868,731
17 Sep 24	18.07000 -0.14	18.65	17.97	18.40	660,941
16 Sep 24	18.21000 -0.05	18.30	17.92	18.26	652,032
13 Sep 24	18.26000 +0.21	18.48	18.15	18.34	857,756
12 Sep 24	18.05000 +0.21	18.23	17.66	17.91	918,085
11 Sep 24	17.84000 -0.24	18.04	17.41	17.98	886,720
10 Sep 24	18.08000 +1.08	18.12	16.75	17.05	2,706,305
09 Sep 24	17.00000 -0.16	17.29	16.93	17.18	1,068,992
06 Sep 24	17.16000 -0.69	17.95	17.14	17.88	773,314
05 Sep 24	17.85000 -0.24	18.49	17.82	18.05	658,284
04 Sep 24	18.09000 -0.03	18.33	17.84	17.97	680,802
03 Sep 24	18.12000 -1.33	19.28	18.10	19.28	833,525
30 Aug 24	19.45000 -0.19	19.89	19.28	19.82	789,919
29 Aug 24	19.64000 +0.13	19.95	19.28	19.62	464,458
28 Aug 24	19.51000 -0.42	19.97	19.50	19.86	399,210
27 Aug 24	19.93000 -0.23	20.10	19.62	20.08	459,454
26 Aug 24	20.16000 -0.33	20.71	20.12	20.65	649,150
23 Aug 24	20.49000 +0.82	20.60	19.68	19.86	543,583
22 Aug 24	19.67000 -0.08	19.83	19.52	19.68	636,266
21 Aug 24	19.75000 +0.59	19.76	19.18	19.28	397,681
20 Aug 24	19.16000 -0.31	19.44	19.14	19.44	449,889
19 Aug 24	19.47000 +0.61	19.48	18.63	19.03	536,638
16 Aug 24	18.86000 +0.12	18.97	18.61	18.74	468,366
15 Aug 24	18.74000 +0.51	18.98	18.40	18.66	956,123
14 Aug 24	18.23000 -0.18	18.55	18.22	18.50	556,618
13 Aug 24	18.41000 +0.39	18.43	18.10	18.21	491,505
12 Aug 24	18.02000 -0.02	18.03	17.71	17.98	465,037
09 Aug 24	18.04000 +0.30	18.05	17.65	17.65	550,962
08 Aug 24	17.74000 +0.49	17.81	17.37	17.58	683,754
07 Aug 24	17.25000 -0.62	18.27	17.22	18.23	1,209,578
06 Aug 24	17.87000 +0.09	18.23	17.61	17.75	1,284,245
05 Aug 24	17.78000 -0.53	17.80	16.91	17.31	1,600,660
02 Aug 24	18.31000 -1.23	18.97	18.05	18.88	1,147,406
01 Aug 24	19.54000 +0.16	20.02	19.27	19.85	1,580,157
31 Jul 24	19.38000 -1.36	22.28	19.27	22.13	2,555,872
30 Jul 24	20.74000 -0.76	21.58	20.70	21.45	1,481,076
29 Jul 24	21.50000 -0.14	21.95	21.34	21.64	808,041
26 Jul 24	21.64000 +0.46	21.90	21.50	21.57	1,276,918
25 Jul 24	21.18000 -0.42	21.96	21.18	21.58	1,111,037
24 Jul 24	21.60000 -0.24	22.17	21.48	21.60	1,528,292
23 Jul 24	21.84000 +0.07	22.56	21.59	21.59	2,285,767
22 Jul 24	21.77000 +0.67	21.80	20.94	21.23	711,696
19 Jul 24	21.10000 -0.22	21.33	20.92	21.33	934,987
18 Jul 24	21.32000 -0.19	22.07	20.93	21.75	1,064,810
17 Jul 24	21.51000 -0.90	22.27	21.45	21.97	868,083
16 Jul 24	22.41000 +1.25	22.70	21.31	21.43	1,764,301
15 Jul 24	21.16000 +0.20	21.45	20.96	21.16	848,785
12 Jul 24	20.96000 -0.03	21.35	20.83	21.29	872,486
11 Jul 24	20.99000 +0.55	21.21	20.71	20.84	1,454,932
10 Jul 24	20.44000 +0.49	20.58	20.00	20.06	880,053
09 Jul 24	19.95000 +0.07	20.00	19.80	19.85	625,692
08 Jul 24	19.88000 +0.09	20.19	19.62	19.93	1,093,148
05 Jul 24	19.79000 -0.20	19.98	19.77	19.96	742,170
03 Jul 24	19.99000 +0.53	20.00	19.46	19.48	490,784
02 Jul 24	19.46000 +0.40	19.48	19.06	19.06	609,540
01 Jul 24	19.06000 -0.37	19.61	19.01	19.45	525,368
28 Jun 24	19.43000 +0.03	19.56	19.22	19.54	1,271,091
27 Jun 24	19.40000 -0.17	19.78	19.25	19.65	571,182
26 Jun 24	19.57000 -0.20	20.10	19.54	19.79	1,480,936
25 Jun 24	19.77000 +0.65	19.80	18.81	19.02	1,146,226
24 Jun 24	19.12000 -0.28	19.37	18.71	19.24	1,501,277
21 Jun 24	19.40000 +0.39	19.46	18.78	18.94	2,313,593
20 Jun 24	19.01000 +0.05	19.20	18.84	18.87	715,982
18 Jun 24	18.96000 +0.48	19.03	18.40	18.54	571,432
17 Jun 24	18.48000 +0.42	18.67	18.11	18.16	618,737
14 Jun 24	18.06000 -0.51	18.26	17.95	18.26	407,082
13 Jun 24	18.57000 -0.15	18.78	18.27	18.66	266,490
12 Jun 24	18.72000 +0.42	18.94	18.63	18.90	365,520
11 Jun 24	18.30000 -0.10	18.35	18.16	18.22	438,976
10 Jun 24	18.40000 -0.11	18.47	17.89	18.15	512,145
07 Jun 24	18.51000 -0.10	18.58	18.22	18.44	467,819
06 Jun 24	18.61000 -0.26	18.92	18.59	18.75	297,044
05 Jun 24	18.87000 +0.37	18.92	18.50	18.62	376,721
04 Jun 24	18.50000 -0.18	18.65	18.44	18.44	596,446
03 Jun 24	18.68000 +0.08	18.86	18.37	18.86	596,542
31 May 24	18.60000 -0.11	18.86	18.28	18.71	696,744
30 May 24	18.71000 +0.40	18.83	18.38	18.44	396,232
29 May 24	18.31000 -0.27	18.47	18.17	18.26	363,200
28 May 24	18.58000 -0.22	19.00	18.50	18.97	582,269
24 May 24	18.80000 +0.22	18.81	18.50	18.69	431,903
23 May 24	18.58000 -0.12	18.89	18.45	18.80	514,117
22 May 24	18.70000 -0.07	18.80	18.47	18.75	522,876
21 May 24	18.77000 +0.35	18.77	18.26	18.39	483,082
20 May 24	18.42000 +0.12	18.71	18.31	18.32	589,373
17 May 24	18.30000 -0.23	18.64	18.23	18.57	359,266
16 May 24	18.53000 +0.14	18.61	18.32	18.32	672,401
15 May 24	18.39000 +0.30	18.74	18.13	18.31	799,698
14 May 24	18.09000 +0.01	18.38	17.88	18.29	786,294
13 May 24	18.08000 -0.29	18.60	18.07	18.48	967,115
10 May 24	18.37000 +0.54	18.39	17.85	17.96	1,061,976
09 May 24	17.83000 +0.16	17.97	17.69	17.71	760,535
08 May 24	17.67000 +0.08	17.73	16.92	17.32	862,371
07 May 24	17.59000 +0.08	17.96	17.50	17.50	780,469
06 May 24	17.51000 +0.20	17.74	17.28	17.28	980,776
03 May 24	17.31000 +0.66	17.32	16.76	16.88	1,138,245
02 May 24	16.65000 +1.88	16.80	15.61	15.76	1,538,980
01 May 24	14.77000 -0.16	15.09	13.43	14.20	1,096,913
30 Apr 24	14.93000 -0.22	15.27	14.90	14.96	769,327
29 Apr 24	15.15000 +0.02	15.35	15.12	15.14	445,503
26 Apr 24	15.13000 +0.35	15.15	14.81	14.82	437,579
25 Apr 24	14.78000 +0.16	14.82	14.43	14.44	433,345
24 Apr 24	14.62000 +0.03	14.73	14.51	14.58	280,612
23 Apr 24	14.59000 +0.33	14.61	14.25	14.25	533,157
22 Apr 24	14.26000 +0.21	14.35	14.06	14.15	406,454
19 Apr 24	14.05000 -0.02	14.26	13.95	14.01	545,259
18 Apr 24	14.07000 -0.04	14.27	14.02	14.10	353,671
17 Apr 24	14.11000 -0.05	14.39	14.06	14.27	363,230
16 Apr 24	14.16000 -0.11	14.40	14.02	14.21	384,911
15 Apr 24	14.27000 -0.07	14.49	14.21	14.42	359,008
12 Apr 24	14.34000 -0.18	14.51	14.28	14.40	324,753
11 Apr 24	14.52000 +0.38	14.54	14.16	14.23	469,252
10 Apr 24	14.14000 -0.55	14.26	13.95	14.24	474,196
09 Apr 24	14.69000 +0.04	14.79	14.57	14.72	360,502
08 Apr 24	14.65000 +0.05	14.82	14.63	14.67	259,253
05 Apr 24	14.60000 +0.01	14.69	14.52	14.57	303,772
04 Apr 24	14.59000 -0.23	15.05	14.51	14.99	817,736
03 Apr 24	14.82000 -0.04	15.06	14.70	14.74	920,950
02 Apr 24	14.86000 -0.36	15.04	14.69	14.96	861,981
01 Apr 24	15.22000 -0.43	15.69	15.19	15.62	415,441
28 Mar 24	15.65000 +0.12	15.80	15.38	15.50	531,052
27 Mar 24	15.53000 +0.55	15.55	15.06	15.12	531,114
26 Mar 24	14.98000 -0.42	15.53	14.95	15.53	459,363
25 Mar 24	15.40000 +0.75	15.41	14.76	14.76	795,333
22 Mar 24	14.65000 -0.32	14.99	14.61	14.99	343,631
21 Mar 24	14.97000 +0.81	15.17	14.30	14.30	1,161,742
20 Mar 24	14.16000 +0.18	14.23	13.89	13.98	1,004,903
19 Mar 24	13.98000 +0.03	14.11	13.84	13.90	694,619
18 Mar 24	13.95000 -0.13	14.26	13.93	14.20	755,432
15 Mar 24	14.08000 -0.15	14.30	13.97	14.10	2,042,552
14 Mar 24	14.23000 -0.27	14.55	14.09	14.42	387,644
13 Mar 24	14.50000 -0.14	14.66	14.46	14.53	353,418
12 Mar 24	14.64000 -0.07	14.72	14.43	14.71	374,093
11 Mar 24	14.71000 -0.31	14.91	14.66	14.89	417,041
08 Mar 24	15.02000 +0.07	15.24	14.93	15.10	413,999
07 Mar 24	14.95000 +0.09	15.03	14.80	14.96	393,306
06 Mar 24	14.86000 -0.12	15.13	14.82	15.13	488,769
05 Mar 24	14.98000 -0.15	15.22	14.86	14.97	369,389
04 Mar 24	15.13000 +0.05	15.28	15.02	15.11	369,853
01 Mar 24	15.08000 +0.23	15.16	14.83	14.90	571,564
29 Feb 24	14.85000 +0.09	15.09	14.77	15.03	829,580
28 Feb 24	14.76000 -0.31	15.01	14.73	14.86	496,629
27 Feb 24	15.07000 -0.12	15.45	15.07	15.32	495,666
26 Feb 24	15.19000 -0.24	15.45	15.18	15.40	580,204
23 Feb 24	15.43000 -0.14	15.51	15.22	15.51	510,543
22 Feb 24	15.57000 +0.25	15.72	15.35	15.35	568,233
21 Feb 24	15.32000 -0.29	15.49	15.19	15.49	486,862
20 Feb 24	15.61000 -0.04	15.64	15.36	15.50	740,354
16 Feb 24	15.65000 -0.09	15.79	15.54	15.63	619,113
15 Feb 24	15.74000 +0.49	15.90	15.39	15.39	1,073,834
14 Feb 24	15.25000 +0.34	15.48	14.81	15.13	1,176,320
13 Feb 24	14.91000 -1.39	15.82	14.83	15.65	1,420,588
12 Feb 24	16.30000 +0.18	16.53	16.09	16.20	1,561,877
09 Feb 24	16.12000 +0.90	16.14	15.30	15.30	1,385,678
08 Feb 24	15.22000 +0.76	15.27	14.52	14.57	1,528,735
07 Feb 24	14.46000 -0.02	14.74	14.05	14.58	1,550,965
06 Feb 24	14.48000 +0.32	14.51	14.02	14.06	1,044,310
05 Feb 24	14.16000 +0.01	14.19	13.84	13.99	657,006
02 Feb 24	14.15000 -0.17	14.35	14.09	14.15	572,006
01 Feb 24	14.32000 +0.41	14.35	13.95	13.95	858,705
31 Jan 24	13.91000 -0.39	14.31	13.82	14.21	766,259
30 Jan 24	14.30000 +0.03	14.51	14.25	14.30	417,514
29 Jan 24	14.27000 +0.00	14.27	13.94	14.22	606,565
26 Jan 24	14.27000 -0.27	14.65	14.27	14.61	416,572
25 Jan 24	14.54000 +0.03	14.78	14.27	14.78	784,003
24 Jan 24	14.51000 -0.20	14.90	14.46	14.90	617,189
23 Jan 24	14.71000 +0.03	15.06	14.63	14.93	886,034
22 Jan 24	14.68000 +0.17	14.95	14.63	14.74	1,249,283
19 Jan 24	14.51000 +0.20	14.55	14.22	14.44	830,809
18 Jan 24	14.31000 +0.10	14.54	14.10	14.36	1,114,659
17 Jan 24	14.21000 -0.38	14.35	14.11	14.35	446,791
16 Jan 24	14.59000 -0.25	14.87	14.56	14.69	426,164
12 Jan 24	14.84000 +0.08	14.97	14.72	14.85	254,150
11 Jan 24	14.76000 -0.03	14.78	14.51	14.67	397,955
10 Jan 24	14.79000 +0.01	14.86	14.65	14.71	371,571
09 Jan 24	14.78000 -0.33	14.90	14.70	14.82	366,839
08 Jan 24	15.11000 +0.39	15.14	14.77	14.77	428,242
05 Jan 24	14.72000 -0.18	14.96	14.51	14.92	417,948
04 Jan 24	14.90000 -0.11	15.11	14.82	15.11	447,510
03 Jan 24	15.01000 -0.55	15.40	14.93	15.40	422,912
02 Jan 24	15.56000 -0.25	15.70	15.44	15.60	296,430
29 Dec 23	15.81000 -0.22	16.10	15.75	16.10	433,095
28 Dec 23	16.03000 -0.04	16.05	15.90	16.01	345,293
27 Dec 23	16.07000 +0.07	16.10	15.86	16.08	382,768
26 Dec 23	16.00000 +0.21	16.08	15.60	15.87	431,094
22 Dec 23	15.79000 +0.09	15.96	15.57	15.70	476,801
21 Dec 23	15.70000 +0.15	15.77	15.46	15.67	577,197
20 Dec 23	15.55000 -0.24	16.07	15.53	15.80	567,896
19 Dec 23	15.79000 +0.28	15.83	15.58	15.58	621,282
18 Dec 23	15.51000 -0.09	15.73	15.26	15.70	458,733
15 Dec 23	15.60000 -0.10	15.79	15.44	15.78	2,315,874
14 Dec 23	15.70000 +0.57	15.73	15.37	15.41	801,871
13 Dec 23	15.13000 +0.19	15.21	14.66	14.94	582,086
12 Dec 23	14.94000 -0.03	14.99	14.78	14.91	410,227
11 Dec 23	14.97000 +0.10	15.07	14.85	14.89	509,906
08 Dec 23	14.87000 +0.39	14.89	14.29	14.46	582,910
07 Dec 23	14.48000 +0.13	14.48	14.25	14.43	784,936
06 Dec 23	14.35000 -0.13	14.74	14.34	14.65	390,620
05 Dec 23	14.48000 -0.33	14.70	14.47	14.70	360,049
04 Dec 23	14.81000 -0.17	15.03	14.72	14.85	517,394
01 Dec 23	14.98000 -0.03	15.13	14.80	14.93	1,049,736
30 Nov 23	15.01000 +0.33	15.03	14.58	14.69	822,646
29 Nov 23	14.68000 +0.11	14.84	14.56	14.61	565,846
28 Nov 23	14.57000 -0.05	14.80	14.48	14.59	307,629
27 Nov 23	14.62000 +0.16	14.73	14.20	14.36	437,997
24 Nov 23	14.46000 +0.02	14.48	14.36	14.47	111,240
22 Nov 23	14.44000 +0.31	14.52	14.25	14.27	595,832
21 Nov 23	14.13000 -0.27	14.33	14.13	14.26	329,776
20 Nov 23	14.40000 -0.06	14.60	14.33	14.42	490,182
17 Nov 23	14.46000 +0.08	14.59	14.36	14.54	564,582
16 Nov 23	14.38000 -0.20	14.57	14.14	14.52	528,680
15 Nov 23	14.58000 -0.04	14.79	14.52	14.59	814,842
14 Nov 23	14.62000 +0.62	14.63	14.27	14.33	507,839
13 Nov 23	14.00000 -0.24	14.25	13.99	14.20	491,177
10 Nov 23	14.24000 +0.43	14.33	13.74	13.90	613,128
09 Nov 23	13.81000 -0.25	14.12	13.69	14.12	453,682
08 Nov 23	14.06000 +0.02	14.09	13.83	14.09	510,619
07 Nov 23	14.04000 -0.13	14.16	13.79	14.14	905,050
06 Nov 23	14.17000 -0.47	14.72	14.07	14.59	1,243,713
03 Nov 23	14.64000 +0.62	14.74	14.06	14.20	1,036,418
02 Nov 23	14.02000 +1.10	14.16	13.43	13.59	1,742,243
01 Nov 23	12.92000 +1.43	13.00	12.24	12.95	1,380,464
31 Oct 23	11.49000 -0.08	11.62	11.38	11.60	1,160,211
30 Oct 23	11.57000 +0.05	11.66	11.39	11.60	461,816
27 Oct 23	11.52000 +0.16	11.56	11.31	11.40	603,150
26 Oct 23	11.36000 +0.15	11.43	11.16	11.31	1,059,934
25 Oct 23	11.21000 -0.69	11.86	11.14	11.79	1,659,585
24 Oct 23	11.90000 +0.07	11.99	11.83	11.86	465,107
23 Oct 23	11.83000 -0.22	12.09	11.81	12.00	581,513
20 Oct 23	12.05000 -0.14	12.30	12.05	12.21	703,492
19 Oct 23	12.19000 -0.09	12.51	12.11	12.30	653,248
18 Oct 23	12.28000 -0.46	12.66	12.21	12.64	912,302
17 Oct 23	12.74000 -0.03	12.93	12.65	12.65	715,990
16 Oct 23	12.77000 +0.31	12.78	12.50	12.56	374,204
13 Oct 23	12.46000 -0.23	12.69	12.38	12.67	334,251
12 Oct 23	12.69000 -0.10	12.82	12.57	12.82	469,084
11 Oct 23	12.79000 -0.04	12.99	12.68	12.83	296,057
10 Oct 23	12.83000 +0.00	13.05	12.81	12.81	452,521
09 Oct 23	12.83000 -0.10	12.94	12.79	12.88	427,981
06 Oct 23	12.93000 +0.06	13.00	12.76	12.78	393,171
05 Oct 23	12.87000 -0.03	13.04	12.67	12.85	542,739
04 Oct 23	12.90000 +0.22	12.94	12.61	12.68	557,327
03 Oct 23	12.68000 -0.25	12.89	12.63	12.86	599,737
02 Oct 23	12.93000 +0.05	13.06	12.74	12.88	746,270
29 Sep 23	12.88000 -0.04	12.99	12.83	12.92	571,655
28 Sep 23	12.92000 +0.28	13.17	12.76	12.76	721,883
27 Sep 23	12.64000 +0.29	12.69	12.40	12.40	511,942
26 Sep 23	12.35000 -0.20	12.57	12.28	12.50	530,303
25 Sep 23	12.55000 -0.01	12.63	12.39	12.50	542,431
22 Sep 23	12.56000 -0.04	12.71	12.53	12.61	385,454
21 Sep 23	12.60000 -0.22	12.77	12.56	12.75	503,083
20 Sep 23	12.82000 -0.18	13.16	12.81	13.08	397,132
19 Sep 23	13.00000 -0.04	13.17	12.97	13.05	527,140
18 Sep 23	13.04000 +0.05	13.27	12.99	13.04	848,879
15 Sep 23	12.99000 -0.30	13.31	12.72	13.24	5,162,671
14 Sep 23	13.29000 +0.34	13.42	13.07	13.07	1,231,831
13 Sep 23	12.95000 -0.02	13.24	12.88	12.95	847,706
12 Sep 23	12.97000 +0.20	13.05	12.64	12.77	758,794
11 Sep 23	12.77000 -0.14	12.96	12.65	12.95	940,738
08 Sep 23	12.91000 -0.64	13.52	12.78	13.51	1,050,598
07 Sep 23	13.55000 -0.16	13.70	13.41	13.70	659,357
06 Sep 23	13.71000 -0.17	14.11	13.69	13.95	529,161
05 Sep 23	13.88000 -0.99	14.83	13.70	14.83	1,123,362
01 Sep 23	14.87000 -0.03	15.15	14.84	14.95	858,717
31 Aug 23	14.90000 +0.02	15.24	14.88	14.97	1,008,594
30 Aug 23	14.88000 +0.05	15.13	14.77	14.78	614,078
29 Aug 23	14.83000 -0.16	15.04	14.76	15.00	781,832
28 Aug 23	14.99000 +0.22	15.10	14.88	14.88	722,276
25 Aug 23	14.77000 +0.07	14.86	14.58	14.74	482,171
24 Aug 23	14.70000 -0.15	15.07	14.65	14.95	749,353
23 Aug 23	14.85000 +0.13	15.01	14.69	14.73	1,072,233
22 Aug 23	14.72000 +0.04	15.02	14.65	14.78	881,167
21 Aug 23	14.68000 +0.11	15.00	14.66	14.73	1,145,071
18 Aug 23	14.57000 +0.09	14.65	14.32	14.32	706,582
17 Aug 23	14.48000 +0.24	14.55	14.25	14.28	586,712
16 Aug 23	14.24000 -0.05	14.34	14.10	14.22	723,449
15 Aug 23	14.29000 -0.28	14.49	14.25	14.45	389,162
14 Aug 23	14.57000 +0.08	14.70	14.28	14.43	540,090
11 Aug 23	14.49000 +0.09	14.53	14.28	14.33	367,633
10 Aug 23	14.40000 -0.31	15.02	14.30	14.79	829,663
09 Aug 23	14.71000 -0.29	14.99	14.58	14.95	580,721
08 Aug 23	15.00000 +0.03	15.26	14.79	14.87	1,468,580
07 Aug 23	14.97000 -0.08	15.10	14.67	15.01	679,019
04 Aug 23	15.05000 +0.35	15.20	14.70	14.70	929,503
03 Aug 23	14.70000 +0.04	15.15	14.59	14.74	1,190,200
02 Aug 23	14.66000 +0.29	15.12	13.99	14.26	1,206,517
01 Aug 23	14.37000 +0.01	14.44	14.20	14.32	669,029
31 Jul 23	14.36000 +0.31	14.36	14.07	14.07	467,002
28 Jul 23	14.05000 +0.03	14.34	14.00	14.15	261,578
27 Jul 23	14.02000 -0.02	14.36	13.89	14.22	435,814
26 Jul 23	14.04000 -0.20	14.35	13.99	14.15	429,688
25 Jul 23	14.24000 +0.18	14.35	14.01	14.01	457,635
24 Jul 23	14.06000 +0.22	14.10	13.76	13.81	331,941
21 Jul 23	13.84000 -0.13	14.10	13.75	14.06	462,870
20 Jul 23	13.97000 -0.26	14.22	13.87	14.22	264,892
19 Jul 23	14.23000 +0.02	14.35	14.10	14.27	331,910
18 Jul 23	14.21000 +0.20	14.26	14.00	14.00	311,525
17 Jul 23	14.01000 +0.13	14.13	13.88	13.91	291,114
14 Jul 23	13.88000 -0.16	13.99	13.62	13.95	390,656
13 Jul 23	14.04000 +0.14	14.06	13.88	13.95	343,661
12 Jul 23	13.90000 +0.37	13.94	13.40	13.80	753,114
11 Jul 23	13.53000 -0.13	13.73	13.45	13.72	282,357
10 Jul 23	13.66000 +0.10	13.66	13.43	13.55	462,315
07 Jul 23	13.56000 -0.03	13.74	13.39	13.64	449,798
06 Jul 23	13.59000 -0.18	13.76	13.38	13.58	305,887
05 Jul 23	13.77000 -0.10	13.87	13.56	13.72	384,061
03 Jul 23	13.87000 -0.03	13.96	13.71	13.79	134,892
30 Jun 23	13.90000 +0.07	14.05	13.82	13.97	593,851
29 Jun 23	13.83000 +0.44	13.85	13.43	13.43	392,936
28 Jun 23	13.39000 -0.08	13.45	13.27	13.45	362,501
27 Jun 23	13.47000 +0.24	13.52	13.14	13.21	375,436
26 Jun 23	13.23000 -0.15	13.71	13.22	13.43	451,686
23 Jun 23	13.38000 -0.51	13.64	13.28	13.62	1,466,298
22 Jun 23	13.89000 +0.15	13.91	13.51	13.67	575,488
21 Jun 23	13.74000 -0.01	13.81	13.56	13.61	596,563
20 Jun 23	13.75000 +0.09	13.82	13.58	13.66	603,135
16 Jun 23	13.66000 -0.02	13.93	13.52	13.89	1,513,115
15 Jun 23	13.68000 +0.00	13.68	13.50	13.57	669,238
14 Jun 23	13.68000 -0.21	13.96	13.57	13.90	707,993
13 Jun 23	13.89000 -0.18	14.20	13.86	14.10	517,894
12 Jun 23	14.07000 +0.21	14.17	13.85	13.85	432,796
09 Jun 23	13.86000 -0.13	14.09	13.81	14.04	350,815
08 Jun 23	13.99000 -0.37	14.34	13.96	14.29	415,929
07 Jun 23	14.36000 +0.61	14.40	13.75	13.84	623,850
06 Jun 23	13.75000 +0.61	13.87	13.06	13.11	616,425
05 Jun 23	13.14000 -0.60	13.55	13.13	13.55	471,506
02 Jun 23	13.74000 +0.34	13.80	13.59	13.59	543,905
01 Jun 23	13.40000 -0.30	13.68	13.36	13.66	884,371
31 May 23	13.70000 -0.03	13.89	13.32	13.57	3,039,589
30 May 23	13.73000 -0.28	14.21	13.56	14.10	709,340
26 May 23	14.01000 +0.41	14.10	13.60	13.61	562,135
25 May 23	13.59500 +0.43	13.63	13.20	13.21	558,845
24 May 23	13.17000 -0.19	13.31	13.10	13.25	537,077
23 May 23	13.36000 +0.07	13.65	13.19	13.26	582,298
22 May 23	13.29000 +0.28	13.33	12.93	13.08	509,789
19 May 23	13.01000 -0.11	13.39	12.90	13.29	417,204
18 May 23	13.12000 +0.19	13.20	12.89	12.93	366,039
17 May 23	12.93000 +0.28	13.02	12.54	12.65	494,299
16 May 23	12.65000 -0.01	12.69	12.35	12.54	685,804
15 May 23	12.66000 +0.55	12.67	12.08	12.17	904,496
12 May 23	12.11000 +0.08	12.16	11.97	12.04	512,263
11 May 23	12.03000 +0.35	12.10	11.59	11.61	700,224
10 May 23	11.68000 +0.14	11.79	11.51	11.73	627,676
09 May 23	11.54000 +0.07	11.59	11.24	11.37	492,457
08 May 23	11.47000 -0.18	11.76	11.34	11.64	559,550
05 May 23	11.65000 +0.15	11.75	11.58	11.67	542,921
04 May 23	11.50000 +0.08	11.72	11.20	11.72	1,056,776
03 May 23	11.42000 -0.20	11.78	11.13	11.59	827,978
02 May 23	11.62000 -0.22	11.86	11.48	11.75	432,640
01 May 23	11.84000 +0.03	12.10	11.81	11.82	399,126
28 Apr 23	11.81000 +0.21	11.89	11.57	11.62	597,950
27 Apr 23	11.60000 -0.02	11.72	11.52	11.72	346,105
26 Apr 23	11.62000 +0.03	11.74	11.40	11.48	414,999
25 Apr 23	11.59000 -0.66	12.20	11.59	12.08	417,389
24 Apr 23	12.25000 -0.03	12.39	12.17	12.28	317,867
21 Apr 23	12.28000 -0.28	12.54	12.23	12.54	334,488
20 Apr 23	12.56000 -0.13	12.66	12.43	12.59	427,449
19 Apr 23	12.69000 +0.05	12.69	12.40	12.51	505,304
18 Apr 23	12.64000 -0.03	12.77	12.56	12.67	397,391
17 Apr 23	12.67000 +0.14	12.72	12.45	12.50	473,097
14 Apr 23	12.53000 -0.09	12.67	12.45	12.60	318,132
13 Apr 23	12.62000 +0.16	12.63	12.40	12.47	485,061
12 Apr 23	12.46000 -0.10	12.80	12.43	12.76	371,727
11 Apr 23	12.56000 -0.07	12.82	12.53	12.64	444,320
10 Apr 23	12.63000 -0.02	12.85	12.51	12.64	386,129
06 Apr 23	12.65000 -0.07	12.84	12.58	12.70	420,938
05 Apr 23	12.72000 -0.22	12.95	12.68	12.86	316,682
04 Apr 23	12.94000 -0.33	13.36	12.88	13.26	385,421
03 Apr 23	13.27000 -0.22	13.51	13.11	13.47	392,123
31 Mar 23	13.49000 +0.36	13.52	13.10	13.18	748,983
30 Mar 23	13.13000 +0.11	13.26	12.94	13.12	238,888
29 Mar 23	13.02500 +0.28	13.06	12.75	12.89	348,230
28 Mar 23	12.74000 +0.04	12.75	12.55	12.65	354,542
27 Mar 23	12.70000 +0.10	12.79	12.61	12.71	297,747
24 Mar 23	12.60000 +0.11	12.64	12.26	12.34	399,880
23 Mar 23	12.49000 -0.03	12.87	12.37	12.58	440,521
22 Mar 23	12.52000 -0.29	13.00	12.52	12.80	519,674
21 Mar 23	12.81000 +0.26	12.94	12.60	12.79	617,143
20 Mar 23	12.55000 +0.38	12.62	12.30	12.33	614,310
17 Mar 23	12.17000 -0.29	12.48	12.08	12.36	1,854,944
16 Mar 23	12.46000 +0.16	12.57	11.97	12.11	473,076
15 Mar 23	12.30000 -0.37	12.48	12.08	12.35	508,280
14 Mar 23	12.67000 +0.19	12.93	12.52	12.86	353,577
13 Mar 23	12.48000 -0.43	12.84	12.42	12.73	466,364
10 Mar 23	12.90500 -0.41	13.22	12.82	13.22	446,651
09 Mar 23	13.31000 +0.04	13.55	13.28	13.33	463,398
08 Mar 23	13.27000 -0.03	13.38	13.18	13.36	662,739
07 Mar 23	13.30000 -0.04	13.53	13.18	13.37	604,705
06 Mar 23	13.34000 -0.21	13.67	13.21	13.46	461,415
03 Mar 23	13.55000 +0.03	13.63	13.43	13.62	356,902
02 Mar 23	13.52000 +0.01	13.52	13.24	13.39	337,683
01 Mar 23	13.51000 +0.22	13.67	13.32	13.32	422,387
28 Feb 23	13.29000 -0.13	13.45	13.21	13.35	709,911
27 Feb 23	13.42000 -0.01	13.59	13.35	13.59	285,886
24 Feb 23	13.43000 -0.11	13.50	13.28	13.30	325,679
23 Feb 23	13.54000 -0.19	13.86	13.25	13.86	587,928
22 Feb 23	13.73000 +0.04	13.97	13.57	13.71	617,280
21 Feb 23	13.69000 -0.60	14.34	13.63	14.07	483,285
17 Feb 23	14.29000 +0.07	14.33	13.98	14.26	435,885
16 Feb 23	14.22000 +0.00	14.27	13.96	13.98	468,619
15 Feb 23	14.22000 +0.27	14.26	13.82	13.85	386,633
14 Feb 23	13.95000 -0.05	14.09	13.75	13.96	504,969
13 Feb 23	14.00000 -0.02	14.00	13.70	13.83	544,721
10 Feb 23	14.02000 +0.43	14.13	13.59	13.60	655,685
09 Feb 23	13.59000 -2.21	14.42	13.05	14.42	1,832,697
08 Feb 23	15.80000 -0.23	15.96	15.66	15.89	335,111
07 Feb 23	16.03000 +0.07	16.11	15.79	15.97	439,672
06 Feb 23	15.96000 -0.43	16.37	15.88	16.22	363,389
03 Feb 23	16.39000 -0.03	16.68	16.10	16.16	471,123
02 Feb 23	16.42000 +0.30	16.58	16.17	16.30	607,743
01 Feb 23	16.12000 +0.40	16.27	15.58	15.64	483,713
31 Jan 23	15.72000 +0.45	15.75	15.30	15.41	585,761
30 Jan 23	15.27000 -0.12	15.44	15.12	15.22	302,481
27 Jan 23	15.39000 -0.16	15.65	15.30	15.40	422,478
26 Jan 23	15.55000 -1.18	16.41	15.17	16.15	733,753
25 Jan 23	16.73000 -0.13	16.78	16.47	16.65	579,522
24 Jan 23	16.86000 -0.28	17.11	16.17	16.17	289,676
23 Jan 23	17.14000 +0.00	17.26	16.91	17.16	288,576
20 Jan 23	17.14000 +0.44	17.15	16.69	16.87	371,595
19 Jan 23	16.70000 -0.14	16.94	16.46	16.71	372,809
18 Jan 23	16.84000 -0.19	17.46	16.83	17.13	233,787
17 Jan 23	17.03000 -0.27	17.41	16.93	17.28	318,652
13 Jan 23	17.30000 +0.42	17.33	16.61	16.61	406,105
12 Jan 23	16.88000 +0.41	16.91	16.38	16.49	365,435
11 Jan 23	16.47000 +0.22	16.49	16.17	16.25	259,490
10 Jan 23	16.25000 +0.17	16.25	15.92	16.10	305,601
09 Jan 23	16.08000 +0.22	16.33	15.96	15.96	394,280
06 Jan 23	15.86000 +0.79	15.97	15.16	15.34	411,596
05 Jan 23	15.07000 +0.05	15.26	14.89	14.97	437,213
04 Jan 23	15.02000 -0.10	15.52	14.95	15.29	512,706
03 Jan 23	15.12000 +0.04	15.48	14.92	15.30	395,096
30 Dec 22	15.08000 -0.14	15.19	14.95	15.04	504,854
29 Dec 22	15.22000 +0.71	15.24	14.66	14.66	324,556
28 Dec 22	14.51000 -0.47	15.07	14.50	14.97	201,623
27 Dec 22	14.98000 +0.02	15.14	14.80	15.01	290,499
23 Dec 22	14.96000 -0.01	15.14	14.79	14.89	199,442
22 Dec 22	14.97000 -0.43	15.29	14.77	15.15	308,795
21 Dec 22	15.40000 +0.27	15.47	15.19	15.21	340,791
20 Dec 22	15.13000 +0.16	15.20	14.88	14.92	659,847
19 Dec 22	14.97000 -0.65	15.67	14.94	15.53	525,645
16 Dec 22	15.62000 +0.63	15.69	14.51	14.78	2,326,349
15 Dec 22	14.99000 -0.83	15.50	14.93	15.50	446,625
14 Dec 22	15.82000 -0.40	16.37	15.74	16.21	483,512
13 Dec 22	16.22000 -0.03	16.95	16.20	16.75	1,347,938
12 Dec 22	16.25000 +0.16	16.33	15.84	16.02	408,368
09 Dec 22	16.09000 +0.06	16.17	15.83	15.93	552,404
08 Dec 22	16.03000 +0.38	16.21	15.65	15.72	422,952
07 Dec 22	15.65000 +0.25	15.70	15.27	15.35	428,275
06 Dec 22	15.40000 -0.03	15.52	15.27	15.41	421,031
05 Dec 22	15.43000 -0.59	15.99	15.27	15.90	379,333
02 Dec 22	16.02000 -0.03	16.10	15.77	15.77	393,743
01 Dec 22	16.05000 -0.02	16.35	16.00	16.14	344,662
30 Nov 22	16.07000 +0.93	16.09	14.96	15.07	721,232
29 Nov 22	15.14000 -0.17	15.40	15.14	15.24	261,798
28 Nov 22	15.31000 -0.38	15.58	15.29	15.53	593,142
25 Nov 22	15.69000 +0.02	15.84	15.56	15.56	193,511
23 Nov 22	15.67000 +0.16	15.69	15.44	15.47	412,486
22 Nov 22	15.51000 +0.30	15.53	15.28	15.28	257,782
21 Nov 22	15.21000 -0.20	15.33	15.13	15.23	285,263
18 Nov 22	15.41000 +0.23	15.73	15.23	15.45	389,043
17 Nov 22	15.18000 +0.05	15.19	14.88	14.88	291,062
16 Nov 22	15.13000 -0.10	15.23	14.94	15.07	362,627
15 Nov 22	15.23000 +0.19	15.64	15.05	15.36	433,513
14 Nov 22	15.04000 -0.17	15.51	15.02	15.04	506,884
11 Nov 22	15.21000 +0.39	15.40	14.84	14.85	667,806
10 Nov 22	14.82000 +1.15	14.85	14.26	14.32	667,332
09 Nov 22	13.67000 -0.54	14.12	13.48	14.04	495,401
08 Nov 22	14.21000 +1.52	14.50	13.95	14.02	443,981
14 Oct 22	12.69000 -0.20	13.16	12.35	13.12	621,256
13 Oct 22	12.89000 +0.24	13.05	12.29	12.49	1,051,557
12 Oct 22	12.65000 -0.55	13.27	12.65	13.25	931,919
11 Oct 22	13.20000 -0.38	13.47	13.12	13.43	814,945
10 Oct 22	13.58000 -0.21	13.88	13.48	13.88	331,251
07 Oct 22	13.79000 -0.49	14.02	13.69	14.01	639,263
06 Oct 22	14.28000 +0.06	14.59	14.12	14.13	486,696
05 Oct 22	14.22000 -0.04	14.32	13.98	14.05	457,547
04 Oct 22	14.26000 +0.59	14.27	13.91	13.91	455,077
03 Oct 22	13.67000 +0.49	13.78	13.31	13.38	487,836
30 Sep 22	13.18000 -0.15	13.60	13.18	13.33	634,062
29 Sep 22	13.33000 -0.32	13.45	13.10	13.44	462,327
28 Sep 22	13.65000 +0.34	13.73	13.22	13.25	543,655
27 Sep 22	13.31000 +0.10	13.48	13.10	13.35	464,585
26 Sep 22	13.21000 -0.26	13.74	13.20	13.46	439,196
23 Sep 22	13.47000 -0.53	13.85	13.27	13.76	540,532
22 Sep 22	14.00000 -0.36	14.40	13.90	14.31	432,122
21 Sep 22	14.36000 -0.03	14.71	14.30	14.51	383,210
20 Sep 22	14.39000 -0.18	14.43	14.19	14.43	392,619
19 Sep 22	14.57000 +0.13	14.64	14.29	14.29	423,323
16 Sep 22	14.44000 -0.24	14.57	14.20	14.57	785,951
15 Sep 22	14.68000 -0.68	15.26	14.65	15.21	425,379
14 Sep 22	15.36000 +0.13	15.36	15.09	15.27	501,545
13 Sep 22	15.23000 -0.56	15.60	15.18	15.41	436,569
12 Sep 22	15.79000 +0.32	15.88	15.50	15.60	563,792
09 Sep 22	15.47000 +0.33	15.56	15.24	15.25	454,312
08 Sep 22	15.14000 +0.08	15.17	14.75	14.94	368,156
07 Sep 22	15.06000 +0.13	15.10	14.73	14.83	636,551
06 Sep 22	14.93000 -0.19	15.21	14.81	15.20	702,774
02 Sep 22	15.12000 -0.16	15.60	15.10	15.42	468,413
01 Sep 22	15.28000 -0.45	15.74	15.06	15.55	623,322
31 Aug 22	15.73000 -0.06	15.97	15.72	15.83	814,782
30 Aug 22	15.79000 -0.73	16.52	15.73	16.52	696,507
29 Aug 22	16.52000 -0.06	16.66	16.31	16.39	509,248
26 Aug 22	16.58000 -0.85	17.42	16.51	17.40	563,427
25 Aug 22	17.43000 +0.65	17.49	16.91	16.91	543,914
24 Aug 22	16.78000 +0.40	16.91	16.36	16.40	611,729
23 Aug 22	16.38000 +0.00	16.65	16.37	16.42	412,768
22 Aug 22	16.38000 -0.14	16.57	16.10	16.27	486,072
19 Aug 22	16.52000 -0.33	16.70	16.49	16.66	1,543,218
18 Aug 22	16.85000 +0.57	16.92	16.25	16.25	710,783
17 Aug 22	16.28000 -0.13	16.43	15.97	16.19	791,718
16 Aug 22	16.41000 -0.09	16.54	16.23	16.37	712,667
15 Aug 22	16.50000 -0.08	16.57	16.03	16.50	863,312
12 Aug 22	16.58000 +0.56	16.68	16.00	16.09	1,102,881
11 Aug 22	16.02000 -0.22	16.30	15.95	16.30	786,118
10 Aug 22	16.24000 +0.53	16.38	15.80	15.90	1,525,627
09 Aug 22	15.71000 -0.60	16.28	15.63	16.05	1,326,964
08 Aug 22	16.31000 -0.47	16.80	16.21	16.62	1,203,187
05 Aug 22	16.78000 +0.25	17.48	16.34	16.49	1,657,633
04 Aug 22	16.53000 +3.02	16.63	14.59	14.76	2,208,720
03 Aug 22	13.51000 -0.03	13.62	13.41	13.56	432,794
02 Aug 22	13.54000 -0.16	13.81	13.52	13.56	370,831
01 Aug 22	13.70000 +0.17	13.80	13.34	13.51	468,200
29 Jul 22	13.53000 +0.09	13.61	13.23	13.42	519,567
28 Jul 22	13.44000 +0.34	13.46	13.14	13.19	1,222,501
27 Jul 22	13.10000 +0.39	13.13	12.23	12.77	484,842
26 Jul 22	12.71000 -0.01	12.80	12.63	12.71	461,087
25 Jul 22	12.72000 -0.07	13.03	12.71	13.03	638,036
22 Jul 22	12.79000 -0.38	13.23	12.74	13.14	572,138
21 Jul 22	13.17000 -0.02	13.19	12.92	13.13	347,881
20 Jul 22	13.19000 +0.28	13.20	12.80	12.88	487,305
19 Jul 22	12.91000 +0.52	13.11	12.61	12.61	566,249
18 Jul 22	12.39000 -0.19	12.81	12.39	12.66	834,154
15 Jul 22	12.58000 +0.76	12.61	11.75	12.05	756,403
14 Jul 22	11.82000 -0.05	11.84	11.55	11.71	388,535
13 Jul 22	11.87000 +0.02	11.99	11.69	11.74	376,805
12 Jul 22	11.85000 +0.06	12.04	11.77	11.77	383,463
11 Jul 22	11.79000 -0.22	11.93	11.73	11.93	365,541
08 Jul 22	12.01000 +0.06	12.11	11.86	11.91	422,714
07 Jul 22	11.95000 +0.20	12.14	11.88	11.90	387,451
06 Jul 22	11.75000 -0.15	11.97	11.61	11.92	406,494
05 Jul 22	11.90000 -0.27	11.97	11.53	11.92	878,144
01 Jul 22	12.17000 -0.33	12.46	11.98	12.39	595,035
30 Jun 22	12.50000 +0.11	12.59	12.05	12.21	726,673
29 Jun 22	12.39000 -0.12	12.68	12.23	12.51	535,764
28 Jun 22	12.51000 -0.26	12.97	12.51	12.74	460,219
27 Jun 22	12.77000 +0.33	12.82	12.46	12.55	546,059
24 Jun 22	12.44000 +0.40	12.47	11.93	12.03	1,469,374
23 Jun 22	12.04000 -0.44	12.41	11.94	12.40	1,093,127
22 Jun 22	12.48000 -0.11	12.58	12.32	12.43	625,739
21 Jun 22	12.59000 -0.10	12.88	12.47	12.82	935,708
17 Jun 22	12.69000 +0.15	12.76	12.27	12.66	1,999,907
16 Jun 22	12.54000 -1.09	13.61	12.39	13.35	831,094
15 Jun 22	13.63000 +0.32	13.83	13.42	13.47	768,187
14 Jun 22	13.31000 +0.19	13.37	12.74	13.14	641,040
13 Jun 22	13.12000 -0.72	13.61	13.07	13.60	567,136
10 Jun 22	13.84000 -0.65	14.36	13.84	14.26	592,127
09 Jun 22	14.49000 -0.14	14.65	14.46	14.58	494,641
08 Jun 22	14.63000 -0.01	14.78	14.48	14.64	515,209
07 Jun 22	14.64000 -0.13	14.73	14.44	14.65	642,338
06 Jun 22	14.77000 +0.32	14.86	14.48	14.55	1,498,100
03 Jun 22	14.45000 -0.10	14.54	14.27	14.48	504,645
02 Jun 22	14.55000 +0.29	14.60	14.22	14.30	564,416
01 Jun 22	14.26000 -0.03	14.41	14.08	14.31	526,080
31 May 22	14.29000 -0.16	14.45	14.25	14.38	801,583
27 May 22	14.45000 +0.43	14.49	14.10	14.10	751,814
26 May 22	14.02000 +0.19	14.15	13.80	13.80	627,344
25 May 22	13.83000 -0.17	14.02	13.73	13.97	569,546
24 May 22	14.00000 +0.08	14.08	13.77	13.83	811,888
23 May 22	13.92000 +0.07	14.13	13.82	13.99	663,992
20 May 22	13.85000 -0.28	14.38	13.52	14.23	1,129,619
19 May 22	14.13000 -0.37	14.52	14.04	14.31	915,572
18 May 22	14.50000 -0.34	15.02	14.47	14.73	1,046,333
17 May 22	14.84000 +0.80	14.85	14.26	14.30	566,695
16 May 22	14.04000 +0.03	14.18	13.80	13.99	531,721
13 May 22	14.01000 +0.48	14.09	13.34	13.60	772,357
12 May 22	13.53000 -0.38	13.87	13.34	13.86	757,990
11 May 22	13.91000 -0.19	14.35	13.88	14.12	652,294
10 May 22	14.10000 +0.09	14.35	13.85	14.10	925,864
09 May 22	14.01000 -0.51	14.45	13.94	14.32	502,477
06 May 22	14.52000 +0.12	14.69	14.15	14.39	751,049
05 May 22	14.40000 -0.12	15.17	14.19	15.08	628,071
04 May 22	14.52000 +0.39	14.58	13.99	14.16	873,905
03 May 22	14.13000 +0.14	14.30	13.93	14.02	670,520
02 May 22	13.99000 +0.04	14.04	13.73	13.92	669,684
29 Apr 22	13.95000 -0.32	14.41	13.89	14.19	675,487
28 Apr 22	14.27000 +0.73	14.28	13.61	13.67	693,333
27 Apr 22	13.54000 +0.04	13.81	13.44	13.54	625,217
26 Apr 22	13.50000 -0.35	13.79	13.49	13.72	621,460
25 Apr 22	13.85000 +0.04	13.89	13.51	13.74	486,025
22 Apr 22	13.81000 -0.32	14.17	13.78	14.04	369,293
21 Apr 22	14.13000 -0.24	14.49	14.10	14.47	467,770
20 Apr 22	14.37000 +0.10	14.82	14.31	14.34	359,742
19 Apr 22	14.27000 +0.66	14.53	13.78	13.78	737,682
18 Apr 22	13.61000 +0.01	13.76	13.56	13.62	633,625
14 Apr 22	13.60000 -0.04	13.85	13.58	13.74	606,531
13 Apr 22	13.64000 +0.09	13.86	13.52	13.62	1,934,780
12 Apr 22	13.55000 +0.04	13.70	13.50	13.50	632,717
11 Apr 22	13.51000 -0.30	13.92	13.49	13.75	672,859
08 Apr 22	13.81000 -0.36	14.15	13.77	14.15	712,511
07 Apr 22	14.17000 -0.05	14.29	14.05	14.26	694,570
06 Apr 22	14.22000 -0.08	14.41	14.09	14.25	714,789
05 Apr 22	14.30000 -0.34	14.67	14.25	14.57	751,197
04 Apr 22	14.64000 -0.12	14.89	14.50	14.74	637,161
01 Apr 22	14.76000 -0.06	14.98	14.38	14.81	941,324
31 Mar 22	14.82000 +0.01	15.03	14.71	14.90	726,676
30 Mar 22	14.81000 -0.13	15.04	14.38	14.97	870,157
29 Mar 22	14.94000 +0.32	15.03	14.68	14.72	970,651
28 Mar 22	14.62000 -0.37	15.06	14.42	14.91	1,030,201
25 Mar 22	14.99000 +0.28	15.03	14.68	14.75	637,326
24 Mar 22	14.71000 +0.34	14.77	14.30	14.39	495,659
23 Mar 22	14.37000 -0.22	14.58	14.36	14.57	531,363
22 Mar 22	14.59000 +0.34	14.63	14.28	14.28	1,074,336
21 Mar 22	14.25000 +0.03	14.48	14.14	14.33	814,657
18 Mar 22	14.22000 +0.39	14.31	13.70	13.85	1,390,548
17 Mar 22	13.83000 +0.35	13.87	13.41	13.46	567,362
16 Mar 22	13.48000 +0.54	13.49	13.00	13.00	804,952
15 Mar 22	12.94000 +0.18	12.99	12.76	12.85	679,477
14 Mar 22	12.76000 -0.09	13.00	12.71	12.91	585,663
11 Mar 22	12.85000 +0.06	12.99	12.73	12.84	644,052
10 Mar 22	12.79000 +0.21	12.84	12.42	12.45	778,118
09 Mar 22	12.58000 +0.13	12.79	12.44	12.61	761,663
08 Mar 22	12.45000 -0.08	12.78	12.44	12.64	1,840,453
07 Mar 22	12.53000 -0.11	12.78	12.49	12.59	1,029,375
04 Mar 22	12.64000 -0.19	12.77	12.48	12.71	814,030
03 Mar 22	12.83000 -0.02	12.98	12.76	12.91	1,021,124
02 Mar 22	12.85000 +0.45	12.94	12.37	12.37	759,134
01 Mar 22	12.40000 -0.17	12.65	12.32	12.52	1,170,432
28 Feb 22	12.57000 -0.22	12.70	12.45	12.66	1,062,981
25 Feb 22	12.79000 +0.31	12.79	12.44	12.48	633,743
24 Feb 22	12.48000 +0.22	12.51	12.00	12.04	986,634
23 Feb 22	12.26000 +0.00	12.44	12.23	12.29	864,959
22 Feb 22	12.26000 -0.04	12.41	12.18	12.28	955,389
18 Feb 22	12.30000 -0.02	12.42	12.17	12.25	1,203,230
17 Feb 22	12.32000 -0.05	12.36	12.11	12.25	1,059,997
16 Feb 22	12.37000 +0.07	12.40	12.05	12.29	1,106,438
15 Feb 22	12.30000 +0.26	12.36	12.03	12.07	1,209,592
14 Feb 22	12.04000 -0.01	12.26	11.91	12.09	1,729,763
11 Feb 22	12.05000 +0.30	12.33	11.64	11.65	1,955,070
10 Feb 22	11.75000 -2.58	11.98	9.76	10.66	3,692,749
09 Feb 22	14.33000 +0.21	14.36	13.82	14.12	776,057
08 Feb 22	14.12000 +0.31	14.19	13.81	13.86	1,275,851
07 Feb 22	13.81000 +0.34	13.88	13.43	13.44	1,177,538
04 Feb 22	13.47000 -0.26	13.77	13.36	13.66	770,826
03 Feb 22	13.73000 +0.02	13.89	13.61	13.72	687,265
02 Feb 22	13.71000 +0.11	13.73	13.50	13.60	755,403
01 Feb 22	13.60000 +0.14	13.64	13.32	13.49	955,687
31 Jan 22	13.46000 +0.30	13.52	12.99	13.08	1,334,234
28 Jan 22	13.16000 -0.01	13.55	12.81	13.11	1,025,364
27 Jan 22	13.17000 -0.28	13.71	13.11	13.53	983,306
26 Jan 22	13.45000 -0.20	13.84	13.31	13.65	1,047,420
25 Jan 22	13.65000 -0.52	14.65	13.59	14.22	1,482,405
24 Jan 22	14.17000 -0.06	14.40	13.83	14.19	1,182,275
21 Jan 22	14.23000 -0.20	14.55	14.22	14.35	1,209,224
20 Jan 22	14.43000 -0.37	14.82	14.43	14.76	777,404
19 Jan 22	14.80000 -0.21	15.08	14.72	15.04	906,845
18 Jan 22	15.01000 -0.28	15.30	14.94	15.23	937,379
14 Jan 22	15.29000 +0.26	15.30	14.92	14.98	1,021,013
13 Jan 22	15.03000 -0.04	15.30	14.97	15.16	670,075
12 Jan 22	15.07000 -0.01	15.19	14.99	15.14	871,021
11 Jan 22	15.08000 -0.17	15.26	15.05	15.26	932,967
10 Jan 22	15.25000 -0.27	15.53	15.24	15.50	911,904
07 Jan 22	15.52000 -0.22	15.83	15.51	15.80	1,003,305
06 Jan 22	15.74000 -0.04	15.89	15.37	15.69	886,477
05 Jan 22	15.78000 +0.31	15.89	15.46	15.47	1,296,102
04 Jan 22	15.47000 +0.33	15.55	15.16	15.25	943,245
03 Jan 22	15.14000 +0.24	15.15	14.90	14.95	918,677
31 Dec 21	14.90000 +0.08	14.95	14.78	14.81	534,604
30 Dec 21	14.82000 +0.00	14.96	14.67	14.86	527,158
29 Dec 21	14.82000 +0.12	14.83	14.66	14.73	551,575
28 Dec 21	14.70000 +0.01	14.74	14.64	14.69	637,370
27 Dec 21	14.69000 +0.21	14.69	14.41	14.53	1,130,708
23 Dec 21	14.48000 +0.19	14.49	14.23	14.34	595,710
22 Dec 21	14.29000 +0.05	14.36	14.18	14.24	823,335
21 Dec 21	14.24000 +0.10	14.34	14.07	14.22	1,276,607
20 Dec 21	14.14000 +0.02	14.17	13.87	14.04	1,351,933
17 Dec 21	14.12000 -0.06	14.26	13.98	14.18	3,062,011
16 Dec 21	14.18000 -0.09	14.49	14.11	14.36	1,114,377
15 Dec 21	14.27000 +0.11	14.27	14.02	14.13	1,085,474
14 Dec 21	14.16000 +0.02	14.31	14.00	14.31	786,760
13 Dec 21	14.14000 -0.07	14.20	13.94	14.20	881,434
10 Dec 21	14.21000 +0.00	14.35	14.18	14.28	865,092
09 Dec 21	14.21000 -0.04	14.27	14.07	14.16	660,421
08 Dec 21	14.25000 -0.04	14.36	14.22	14.35	1,000,888
07 Dec 21	14.29000 +0.14	14.38	14.15	14.24	823,669
06 Dec 21	14.15000 +0.12	14.26	14.09	14.16	1,251,210
03 Dec 21	14.03000 +0.04	14.13	13.94	14.06	781,988
02 Dec 21	13.99000 +0.18	14.17	13.82	13.84	1,084,097
01 Dec 21	13.81000 +0.03	14.15	13.79	13.93	1,156,842
30 Nov 21	13.78000 -0.29	14.04	13.54	14.03	1,316,250
29 Nov 21	14.07000 -0.04	14.26	13.98	14.17	803,924
26 Nov 21	14.11000 -0.14	14.24	13.88	13.92	945,588
24 Nov 21	14.25000 -0.02	14.32	14.21	14.28	447,741
23 Nov 21	14.27000 +0.04	14.36	14.23	14.27	833,741
22 Nov 21	14.23000 -0.02	14.44	14.19	14.27	727,272
19 Nov 21	14.25000 -0.07	14.35	14.20	14.27	864,239
18 Nov 21	14.32000 -0.07	14.41	14.18	14.40	664,730
17 Nov 21	14.39000 +0.01	14.43	14.30	14.42	689,341
16 Nov 21	14.38000 +0.05	14.60	14.25	14.60	984,123
15 Nov 21	14.33000 +0.05	14.35	14.26	14.35	519,087
12 Nov 21	14.28000 +0.01	14.34	14.09	14.33	455,377
11 Nov 21	14.27000 +0.01	14.35	14.16	14.28	530,756
10 Nov 21	14.26000 -0.01	14.36	14.16	14.26	965,868
09 Nov 21	14.27000 +0.01	14.34	14.18	14.23	704,838
08 Nov 21	14.26000 -0.03	14.40	14.23	14.32	1,171,201
05 Nov 21	14.29000 +0.15	14.32	14.12	14.24	1,230,043
04 Nov 21	14.14000 +0.15	14.18	13.97	14.04	1,332,475
03 Nov 21	13.99000 +0.08	14.12	13.87	13.93	1,272,765
02 Nov 21	13.91000 +0.44	13.98	13.53	13.53	1,287,887
01 Nov 21	13.47000 +0.23	13.61	13.18	13.25	1,155,757
29 Oct 21	13.24000 +0.21	13.25	12.93	13.02	1,380,175
28 Oct 21	13.03000 -0.57	13.11	11.73	12.35	2,896,929
27 Oct 21	13.60000 -0.09	13.72	13.57	13.67	813,879
26 Oct 21	13.69000 +0.13	13.70	13.47	13.56	1,154,519
25 Oct 21	13.56000 +0.12	13.60	13.42	13.42	442,938
22 Oct 21	13.44000 -0.09	13.63	13.43	13.50	508,894
21 Oct 21	13.53000 +0.06	13.54	13.43	13.43	456,634
20 Oct 21	13.47000 -0.06	13.55	13.42	13.55	887,807
19 Oct 21	13.53000 +0.08	13.53	13.41	13.48	512,255
18 Oct 21	13.45000 -0.05	13.59	13.41	13.44	529,273
15 Oct 21	13.50000 +0.02	13.73	13.48	13.63	669,472
14 Oct 21	13.48000 +0.10	13.53	13.39	13.45	539,848
13 Oct 21	13.38000 +0.02	13.43	13.03	13.33	583,479
12 Oct 21	13.36000 -0.05	13.46	13.09	13.42	644,360
11 Oct 21	13.41000 +0.20	13.52	13.21	13.21	1,073,969
08 Oct 21	13.21000 +0.08	13.29	13.11	13.11	1,239,545
07 Oct 21	13.13000 +0.19	13.22	13.00	13.00	1,837,135
06 Oct 21	12.94000 +0.10	13.00	12.71	12.79	1,979,778
05 Oct 21	12.84000 +0.16	12.89	12.64	12.64	1,485,284
04 Oct 21	12.68000 +0.02	12.78	12.65	12.67	988,697
01 Oct 21	12.66000 +0.09	12.74	12.52	12.59	1,851,470
30 Sep 21	12.57000 -0.12	12.78	12.55	12.72	819,731
29 Sep 21	12.69000 -0.11	12.85	12.69	12.79	638,560
28 Sep 21	12.80000 +0.08	12.86	12.69	12.69	1,032,475
27 Sep 21	12.72000 +0.19	12.82	12.49	12.52	779,136
24 Sep 21	12.53000 +0.07	12.78	12.45	12.45	838,080
23 Sep 21	12.46000 +0.09	12.57	12.31	12.34	1,034,900
22 Sep 21	12.37000 -0.12	12.62	12.37	12.53	1,806,716
21 Sep 21	12.49000 -0.30	12.86	12.48	12.79	1,324,456
20 Sep 21	12.79000 -0.31	13.10	12.65	13.04	2,002,121
17 Sep 21	13.10000 -0.33	13.42	13.07	13.38	5,498,064
16 Sep 21	13.43000 -0.05	13.56	13.42	13.50	747,287
15 Sep 21	13.48000 -0.05	13.57	13.42	13.56	849,091
14 Sep 21	13.53000 -0.08	13.65	13.50	13.61	908,227
13 Sep 21	13.61000 +0.05	13.70	13.56	13.59	971,528
10 Sep 21	13.56000 -0.05	13.68	13.55	13.62	813,965
09 Sep 21	13.61000 -0.10	13.77	13.61	13.70	992,675
08 Sep 21	13.71000 -0.11	13.83	13.65	13.75	2,056,517
07 Sep 21	13.82000 -0.05	13.95	13.81	13.89	809,702
03 Sep 21	13.87000 -0.03	14.04	13.79	14.04	771,160
02 Sep 21	13.90000 -0.05	13.95	13.84	13.95	630,965
01 Sep 21	13.95000 -0.05	14.09	13.94	14.01	763,777
31 Aug 21	14.00000 -0.08	14.16	13.94	14.11	1,229,410
30 Aug 21	14.08000 -0.04	14.22	14.06	14.15	920,887
27 Aug 21	14.12000 +0.08	14.19	14.04	14.07	991,698
26 Aug 21	14.04000 -0.06	14.19	14.02	14.13	761,645
25 Aug 21	14.10000 +0.04	14.13	14.00	14.07	671,369
24 Aug 21	14.06000 +0.01	14.10	13.99	14.04	529,516
23 Aug 21	14.05000 +0.01	14.11	13.90	14.08	942,130
20 Aug 21	14.04000 -0.09	14.15	13.96	14.08	1,396,134
19 Aug 21	14.13000 -0.03	14.14	14.02	14.10	1,256,904
18 Aug 21	14.16000 +0.00	14.25	14.08	14.16	1,108,912
17 Aug 21	14.16000 +0.10	14.18	13.90	14.06	1,111,027
16 Aug 21	14.06000 -0.02	14.11	14.01	14.07	472,811
13 Aug 21	14.08000 +0.00	14.13	14.02	14.04	326,820
12 Aug 21	14.08000 +0.00	14.19	14.01	14.12	501,696
11 Aug 21	14.08000 +0.02	14.13	13.97	14.05	704,449
10 Aug 21	14.06000 +0.01	14.19	14.00	14.19	535,915
09 Aug 21	14.05000 +0.02	14.20	14.00	14.06	647,769
06 Aug 21	14.03000 +0.00	14.20	13.95	14.08	1,072,566
05 Aug 21	14.03000 +0.01	14.34	13.99	14.11	524,956
04 Aug 21	14.02000 -0.03	14.10	13.96	13.99	671,191
03 Aug 21	14.05000 +0.05	14.18	13.95	13.99	1,267,860
02 Aug 21	14.00000 +0.01	14.15	13.97	13.99	1,043,272
30 Jul 21	13.99000 +0.14	14.00	13.77	13.80	1,196,120
29 Jul 21	13.85000 +0.04	14.89	13.79	14.51	847,591
28 Jul 21	13.81000 +0.08	13.85	13.68	13.76	716,923
27 Jul 21	13.73000 -0.02	13.74	13.63	13.69	707,236
26 Jul 21	13.75000 +0.01	13.89	13.72	13.78	430,366
23 Jul 21	13.74000 +0.02	13.78	13.61	13.73	786,419
22 Jul 21	13.72000 -0.08	13.91	13.70	13.91	643,781
21 Jul 21	13.80000 +0.10	13.98	13.73	13.78	935,153
20 Jul 21	13.70000 -0.03	13.81	13.67	13.77	1,159,551
19 Jul 21	13.73000 -0.12	13.83	13.64	13.72	1,621,523
16 Jul 21	13.85000 -0.15	14.08	13.82	14.05	998,185
15 Jul 21	14.00000 -0.05	14.05	13.90	13.93	865,425
14 Jul 21	14.05000 -0.04	14.20	14.01	14.15	852,976
13 Jul 21	14.09000 -0.04	14.13	14.06	14.08	698,974
12 Jul 21	14.13000 +0.04	14.18	14.03	14.10	905,342
09 Jul 21	14.09000 +0.03	14.15	13.98	14.07	858,850
08 Jul 21	14.06000 -0.03	14.15	13.94	13.97	1,040,022
07 Jul 21	14.09000 -0.12	14.22	14.06	14.22	1,018,306
06 Jul 21	14.21000 -0.12	14.34	14.10	14.31	1,342,086
02 Jul 21	14.33000 -0.04	14.40	14.31	14.40	390,190
01 Jul 21	14.37000 +0.07	14.40	14.26	14.26	893,681
30 Jun 21	14.30000 -0.05	14.41	14.26	14.35	1,033,599
29 Jun 21	14.35000 -0.10	14.50	14.31	14.42	744,547
28 Jun 21	14.45000 +0.07	14.45	14.35	14.37	765,091
25 Jun 21	14.38000 +0.00	14.48	14.30	14.36	2,178,443
24 Jun 21	14.38000 +0.02	14.45	14.31	14.37	688,343
23 Jun 21	14.36000 -0.03	14.44	14.30	14.31	1,298,143
22 Jun 21	14.39000 -0.03	14.45	14.29	14.38	1,171,379
21 Jun 21	14.42000 -0.15	14.62	14.37	14.57	1,697,025
18 Jun 21	14.57000 -0.34	14.90	14.54	14.73	2,331,234
17 Jun 21	14.91000 -0.08	15.05	14.71	14.97	988,403
16 Jun 21	14.99000 +0.03	15.01	14.88	14.97	653,273
15 Jun 21	14.96000 -0.01	15.22	14.88	15.22	591,491
14 Jun 21	14.97000 -0.13	15.08	14.91	15.08	777,188
11 Jun 21	15.10000 +0.01	15.19	15.03	15.09	435,098
10 Jun 21	15.09000 -0.05	15.25	15.08	15.20	746,145
09 Jun 21	15.14000 -0.03	15.19	15.10	15.19	476,547
08 Jun 21	15.17000 -0.01	15.21	15.15	15.20	513,462
07 Jun 21	15.18000 -0.03	15.24	15.15	15.24	448,980
04 Jun 21	15.21000 +0.08	15.24	15.19	15.20	476,671
03 Jun 21	15.13000 -0.02	15.15	15.03	15.03	563,830
02 Jun 21	15.15000 -0.03	15.27	15.11	15.22	865,440
01 Jun 21	15.18000 +0.03	15.31	15.16	15.19	762,987
28 May 21	15.15000 +0.00	15.36	15.13	15.22	579,883
27 May 21	15.15000 -0.01	15.27	15.13	15.19	990,432
26 May 21	15.16000 +0.13	15.17	15.02	15.02	561,383
25 May 21	15.03000 -0.08	15.18	15.02	15.17	527,115
24 May 21	15.11000 +0.03	15.17	15.06	15.06	461,677
21 May 21	15.08000 +0.07	15.24	15.06	15.10	838,824
20 May 21	15.01000 +0.01	15.05	14.94	15.00	916,468
19 May 21	15.00000 +0.12	15.03	14.51	14.51	886,054
18 May 21	14.88000 -0.09	15.02	14.87	14.96	655,478
17 May 21	14.97000 +0.01	15.01	14.91	14.94	833,623
14 May 21	14.96000 +0.09	15.02	14.93	14.96	728,747
13 May 21	14.87500 +0.15	14.94	14.73	14.79	1,578,022
12 May 21	14.73000 -0.16	14.87	14.66	14.81	1,419,166
11 May 21	14.89000 -0.03	14.95	14.57	14.70	1,341,071
10 May 21	14.92000 -0.17	15.15	14.90	15.09	1,156,407
07 May 21	15.09000 +0.13	15.13	14.90	14.90	948,686
06 May 21	14.96500 +0.03	15.03	14.86	14.97	1,004,167
05 May 21	14.93000 +0.01	14.95	14.87	14.92	1,143,545
04 May 21	14.92000 -0.09	15.00	14.90	14.99	1,226,964
03 May 21	15.01000 +0.01	15.29	15.00	15.01	1,054,847
30 Apr 21	15.00000 -0.15	15.14	14.95	15.06	1,331,559
29 Apr 21	15.15000 -0.06	15.33	14.96	15.32	730,021
28 Apr 21	15.21000 +0.02	15.23	15.06	15.15	1,376,303
27 Apr 21	15.19000 -0.01	15.28	15.10	15.18	922,973
26 Apr 21	15.20000 +0.07	15.27	15.18	15.18	711,649
23 Apr 21	15.13000 +0.19	15.19	14.93	14.98	930,917
22 Apr 21	14.94000 -0.04	15.03	14.86	15.02	479,139
21 Apr 21	14.98000 +0.05	15.04	14.82	14.90	764,383
20 Apr 21	14.93000 -0.11	15.07	14.83	15.06	1,204,924
19 Apr 21	15.04000 -0.05	15.08	14.99	15.07	929,672
16 Apr 21	15.08500 +0.06	15.13	15.02	15.13	687,113
15 Apr 21	15.03000 +0.11	15.05	14.93	14.98	962,481
14 Apr 21	14.91500 -0.02	14.96	14.53	14.96	800,373
13 Apr 21	14.93000 +0.00	14.96	14.80	14.94	1,357,743
12 Apr 21	14.93000 -0.04	15.15	14.93	15.01	573,425
09 Apr 21	14.97000 +0.02	15.08	14.89	14.94	816,020
08 Apr 21	14.95000 +0.10	14.96	14.73	14.83	859,141
07 Apr 21	14.84500 -0.10	14.96	14.78	14.96	720,580
06 Apr 21	14.95000 -0.14	15.13	14.93	15.07	909,739
05 Apr 21	15.09000 +0.15	15.24	14.98	14.98	1,583,721
01 Apr 21	14.94000 +0.44	14.96	14.51	14.51	1,935,191
31 Mar 21	14.50000 +0.01	14.63	14.43	14.52	1,117,889
30 Mar 21	14.49000 -0.04	14.55	14.39	14.47	1,019,068
29 Mar 21	14.53000 -0.07	14.78	14.51	14.52	1,503,211
26 Mar 21	14.59500 +0.41	14.64	14.21	14.24	2,062,418
25 Mar 21	14.18000 +0.00	14.27	13.97	14.12	2,454,692
24 Mar 21	14.18000 -0.04	14.40	14.16	14.27	2,382,323
23 Mar 21	14.22000 -0.21	14.49	14.09	14.35	2,622,249
22 Mar 21	14.43000 +0.15	14.45	14.25	14.34	861,230
19 Mar 21	14.28000 -0.13	14.49	14.21	14.36	2,365,545
18 Mar 21	14.41000 -0.14	14.58	14.39	14.48	844,655
17 Mar 21	14.55000 +0.06	14.58	14.39	14.47	691,868
16 Mar 21	14.49000 -0.01	14.64	14.41	14.48	765,343
15 Mar 21	14.50000 +0.07	14.52	14.32	14.44	751,592
12 Mar 21	14.43000 +0.03	14.46	14.30	14.38	617,866
11 Mar 21	14.40000 +0.19	14.45	14.25	14.28	1,091,213
10 Mar 21	14.21000 +0.07	14.31	14.12	14.24	619,336
09 Mar 21	14.14000 -0.06	14.37	14.13	14.27	1,116,256
08 Mar 21	14.20000 +0.10	14.34	14.00	14.13	925,650
05 Mar 21	14.10000 +0.08	14.19	13.92	14.18	1,722,808
04 Mar 21	14.02000 -0.10	14.22	13.90	14.14	1,735,136
03 Mar 21	14.12000 +0.01	14.29	14.08	14.16	728,110
02 Mar 21	14.11000 -0.20	14.33	14.09	14.30	1,033,033
01 Mar 21	14.31000 +0.19	14.40	14.25	14.33	851,012
26 Feb 21	14.12000 -0.02	14.24	13.99	14.18	1,381,925
25 Feb 21	14.14000 -0.34	14.45	14.12	14.37	1,510,525
24 Feb 21	14.48000 +0.11	14.57	14.29	14.36	720,891
23 Feb 21	14.37000 -0.04	14.49	14.10	14.33	1,163,536
22 Feb 21	14.41000 -0.07	14.63	14.34	14.44	1,041,302
19 Feb 21	14.48000 +0.19	14.52	14.29	14.34	973,557
18 Feb 21	14.29000 -0.04	14.38	14.19	14.31	628,349
17 Feb 21	14.33000 -0.05	14.48	14.27	14.34	781,049
16 Feb 21	14.38000 +0.17	14.46	14.27	14.31	1,183,239
12 Feb 21	14.21000 +0.05	14.35	14.04	14.04	664,925
11 Feb 21	14.16000 +0.20	14.23	13.94	13.99	1,359,385
10 Feb 21	13.96000 -0.03	14.08	13.85	14.02	821,610
09 Feb 21	13.99000 -0.07	14.10	13.80	13.99	613,776
08 Feb 21	14.06000 +0.09	14.12	13.93	14.01	915,591
05 Feb 21	13.97000 +0.03	14.13	13.85	14.00	898,298
04 Feb 21	13.94000 +0.31	14.95	13.81	14.95	1,184,120
03 Feb 21	13.63000 -0.14	13.93	13.51	13.73	760,063
02 Feb 21	13.77000 +0.08	14.10	13.57	13.85	822,138
01 Feb 21	13.69000 +0.28	13.78	13.33	13.50	1,032,620
29 Jan 21	13.41000 -0.16	13.68	13.40	13.57	1,793,029
28 Jan 21	13.57000 -0.15	14.06	13.56	13.90	1,359,130
27 Jan 21	13.72000 -0.33	14.04	13.67	13.85	1,959,692
26 Jan 21	14.05000 -0.12	14.30	13.99	14.30	902,096
25 Jan 21	14.17000 +0.00	14.31	14.00	14.14	723,755
22 Jan 21	14.17000 +0.03	14.19	13.94	14.08	595,452
21 Jan 21	14.14000 -0.05	14.25	14.06	14.20	505,201
20 Jan 21	14.19000 +0.03	14.36	14.13	14.21	553,597
19 Jan 21	14.16000 +0.06	14.36	14.07	14.25	704,439
15 Jan 21	14.10000 -0.12	14.22	13.90	14.07	1,165,415
14 Jan 21	14.22000 +0.09	14.39	14.18	14.24	672,763
13 Jan 21	14.13000 -0.05	14.23	14.06	14.23	637,649
12 Jan 21	14.18000 +0.01	14.27	14.07	14.27	595,857
11 Jan 21	14.17500 -0.01	14.24	14.07	14.07	592,788
08 Jan 21	14.19000 -0.09	14.38	14.10	14.35	1,076,977
07 Jan 21	14.28000 -0.06	14.55	14.24	14.41	1,025,710
06 Jan 21	14.34000 +0.32	14.38	13.77	14.08	1,281,074
05 Jan 21	14.02000 +0.27	14.10	13.68	13.70	989,900
04 Jan 21	13.75000 -0.05	14.00	13.63	13.92	1,244,205
31 Dec 20	13.79500 +0.10	13.90	13.68	13.75	1,467,337
30 Dec 20	13.70000 +0.07	13.88	13.64	13.65	774,151
29 Dec 20	13.63000 -0.12	13.84	13.46	13.80	1,524,137
28 Dec 20	13.75000 +0.04	14.00	13.65	14.00	1,006,722
24 Dec 20	13.71000 +0.11	13.74	13.50	13.68	438,740
23 Dec 20	13.60000 +0.09	13.78	13.49	13.68	1,078,543
22 Dec 20	13.51000 +0.00	13.67	13.31	13.62	1,716,048
21 Dec 20	13.51000 +0.02	13.57	13.20	13.26	2,648,893
18 Dec 20	13.49000 -0.05	13.71	13.37	13.59	1,961,425
17 Dec 20	13.54000 -0.03	13.75	13.40	13.69	784,558
16 Dec 20	13.57000 -0.05	13.75	13.42	13.72	1,519,082
15 Dec 20	13.62000 +0.33	13.66	13.20	13.42	1,230,840
14 Dec 20	13.29000 +0.04	13.46	13.28	13.33	753,255
11 Dec 20	13.25000 -0.07	13.31	13.07	13.18	1,403,288
10 Dec 20	13.32000 -0.02	13.39	13.17	13.20	769,897
09 Dec 20	13.34000 -0.22	13.65	13.23	13.64	1,168,546
08 Dec 20	13.56000 -0.02	13.67	13.16	13.49	1,667,028
07 Dec 20	13.58000 +0.07	13.76	13.51	13.55	1,446,348
04 Dec 20	13.51000 +0.18	13.67	13.29	13.41	1,363,053
03 Dec 20	13.33000 +0.15	13.45	13.19	13.20	1,302,642
02 Dec 20	13.18000 +0.05	13.28	13.05	13.09	1,069,917
01 Dec 20	13.13000 +0.07	13.44	13.10	13.31	1,726,864
30 Nov 20	13.06000 -0.27	13.31	12.95	13.22	1,254,331
27 Nov 20	13.33000 +0.08	13.41	13.15	13.31	757,932
25 Nov 20	13.25000 +0.06	13.35	13.07	13.13	1,366,433
24 Nov 20	13.19000 +0.32	13.24	12.85	13.01	1,895,403
23 Nov 20	12.87000 +0.25	12.95	12.67	12.68	2,043,661
20 Nov 20	12.62000 -0.10	12.90	12.60	12.70	2,358,300
19 Nov 20	12.72000 -0.04	12.88	12.65	12.71	1,446,868
18 Nov 20	12.76000 -0.21	13.07	12.74	13.01	1,249,879
17 Nov 20	12.97000 -0.02	13.07	12.82	12.85	1,526,714
16 Nov 20	12.99000 +0.22	13.12	12.83	12.91	1,920,204
13 Nov 20	12.77000 +0.14	13.09	12.69	12.79	1,588,430
12 Nov 20	12.63000 -0.12	12.79	12.50	12.70	1,286,216
11 Nov 20	12.75000 +0.20	12.81	12.25	12.61	1,542,785
10 Nov 20	12.55000 +0.13	12.69	12.32	12.44	1,664,229
09 Nov 20	12.42000 -0.07	13.30	12.42	13.00	2,787,533
06 Nov 20	12.49000 +0.05	12.82	12.40	12.46	1,638,905
05 Nov 20	12.44000 +0.52	12.58	11.93	12.04	2,224,471
04 Nov 20	11.92000 +0.14	12.02	11.55	11.67	1,287,398
03 Nov 20	11.78000 -0.08	12.20	11.74	12.03	1,896,546
02 Nov 20	11.86000 -0.01	12.22	11.72	11.96	1,814,759
30 Oct 20	11.87000 -0.24	12.18	11.61	12.08	2,929,492
29 Oct 20	12.11000 +0.31	12.29	11.76	11.85	1,505,169
28 Oct 20	11.79500 -0.32	12.16	11.74	11.84	1,278,459
27 Oct 20	12.12000 -0.20	12.39	12.10	12.27	1,116,132
26 Oct 20	12.32000 -0.10	12.37	12.14	12.28	1,050,018
23 Oct 20	12.42000 -0.01	12.76	12.39	12.53	1,192,900
22 Oct 20	12.43000 +0.06	12.55	12.30	12.34	1,076,013
21 Oct 20	12.37000 +0.01	12.83	12.31	12.34	1,148,068
20 Oct 20	12.36000 -0.07	12.70	12.34	12.55	1,380,328
19 Oct 20	12.42500 -0.03	12.66	12.42	12.53	1,094,346
16 Oct 20	12.46000 -0.12	12.75	12.46	12.59	966,549
15 Oct 20	12.58000 -0.02	12.70	12.28	12.42	1,310,304
14 Oct 20	12.60000 +0.05	12.74	12.51	12.60	1,001,700
13 Oct 20	12.55000 -0.11	12.79	12.48	12.60	1,159,215
12 Oct 20	12.66000 +0.15	12.68	12.45	12.56	1,557,940
09 Oct 20	12.51000 +0.33	12.53	12.28	12.29	1,415,117
08 Oct 20	12.18000 +0.22	12.31	12.07	12.11	1,146,183
07 Oct 20	11.96500 +0.10	12.09	11.87	11.97	1,372,924
06 Oct 20	11.86500 +0.27	12.23	11.58	11.69	3,207,588
05 Oct 20	11.59500 +0.15	11.70	11.52	11.56	984,383
02 Oct 20	11.45000 -0.12	11.69	11.20	11.33	967,374
01 Oct 20	11.57000 +0.16	11.63	11.38	11.51	806,040
30 Sep 20	11.41000 -0.07	11.69	11.32	11.50	1,793,422
29 Sep 20	11.48000 +0.04	11.80	11.36	11.76	1,848,057
28 Sep 20	11.44000 +0.32	11.56	11.19	11.27	1,627,262
25 Sep 20	11.12000 +0.09	11.16	10.82	10.96	973,388
24 Sep 20	11.03000 +0.07	11.22	10.84	10.92	907,334
23 Sep 20	10.96000 -0.38	11.57	10.95	11.41	1,302,405
22 Sep 20	11.34000 -0.09	11.48	11.19	11.47	1,080,559
21 Sep 20	11.43000 -0.02	11.46	11.13	11.46	1,071,845
18 Sep 20	11.45500 -0.01	11.57	11.26	11.50	1,858,033
17 Sep 20	11.46000 +0.01	11.51	11.16	11.29	1,128,082
16 Sep 20	11.45500 -0.01	11.63	11.43	11.51	1,683,721
15 Sep 20	11.46000 +0.06	11.56	11.45	11.52	1,429,509
14 Sep 20	11.40500 +0.03	11.50	11.22	11.36	1,143,610
11 Sep 20	11.37000 +0.45	11.37	10.92	10.96	1,321,210
10 Sep 20	10.92000 +0.05	11.18	10.84	11.18	1,551,915
09 Sep 20	10.87000 +0.20	10.90	10.54	10.78	1,851,265
08 Sep 20	10.67000 -0.56	11.03	10.66	10.98	1,326,810
04 Sep 20	11.23000 -0.09	11.57	11.08	11.40	1,149,861
03 Sep 20	11.32000 -0.58	11.88	11.24	11.88	904,046
02 Sep 20	11.89500 +0.20	11.94	11.64	11.80	1,330,106
01 Sep 20	11.70000 +0.24	11.70	11.30	11.49	1,140,145
31 Aug 20	11.46000 -0.21	11.62	11.44	11.62	844,583
28 Aug 20	11.67000 +0.04	11.72	11.51	11.68	939,340
27 Aug 20	11.63000 -0.15	11.95	11.54	11.86	828,971
26 Aug 20	11.78000 -0.12	12.07	11.77	11.93	1,555,216
25 Aug 20	11.90000 +0.16	11.90	11.58	11.82	866,690
24 Aug 20	11.74000 +0.45	11.76	11.39	11.39	1,020,976
21 Aug 20	11.29000 -0.09	11.64	11.16	11.33	2,317,594
20 Aug 20	11.37500 -0.48	11.86	11.36	11.75	1,076,830
19 Aug 20	11.86000 -0.14	12.11	11.84	11.99	782,765
18 Aug 20	12.00000 -0.12	12.26	11.94	12.25	4,339,905
17 Aug 20	12.12000 +0.12	12.19	11.90	12.03	745,981
14 Aug 20	12.00000 -0.15	12.15	11.97	12.10	468,975
13 Aug 20	12.15500 -0.14	12.35	12.06	12.27	800,153
12 Aug 20	12.29000 +0.19	12.38	12.07	12.26	746,045
11 Aug 20	12.10000 -0.03	12.34	12.04	12.27	859,001
10 Aug 20	12.13000 -0.20	12.40	12.12	12.40	848,603
07 Aug 20	12.33000 -0.05	12.45	12.24	12.36	646,284
06 Aug 20	12.38000 +0.03	12.44	12.24	12.31	782,197
05 Aug 20	12.35000 +0.05	12.52	12.23	12.42	648,591
04 Aug 20	12.30000 -0.08	12.42	12.23	12.34	2,088,724
03 Aug 20	12.38000 +0.07	12.65	12.27	12.37	1,039,409
31 Jul 20	12.31000 -0.10	12.59	12.20	12.46	1,191,467
30 Jul 20	12.41000 -0.02	12.75	12.03	12.73	3,411,183
29 Jul 20	12.43000 +0.47	12.49	11.92	12.04	1,294,525
28 Jul 20	11.96000 -0.25	12.11	11.81	11.97	1,034,629
27 Jul 20	12.21000 +0.58	12.22	11.61	11.63	983,625
24 Jul 20	11.63000 -0.26	11.86	11.60	11.81	798,426
23 Jul 20	11.89000 +0.16	11.99	11.67	11.67	694,064
22 Jul 20	11.73000 -0.02	11.83	11.60	11.70	721,025
21 Jul 20	11.75000 +0.00	12.03	11.68	11.93	1,021,568
20 Jul 20	11.75000 +0.13	11.83	11.44	11.62	646,011
17 Jul 20	11.62000 -0.07	11.85	11.58	11.73	1,065,400
16 Jul 20	11.69000 -0.21	11.87	11.61	11.83	753,100
15 Jul 20	11.90000 +0.23	11.95	11.64	11.65	2,981,300
14 Jul 20	11.67000 -0.03	11.71	11.51	11.56	2,059,200
13 Jul 20	11.70000 +0.37	11.99	11.37	11.53	1,203,500
10 Jul 20	11.33000 -0.11	11.57	11.26	11.48	956,200
09 Jul 20	11.44000 -0.16	11.67	11.27	11.59	671,000
08 Jul 20	11.60000 +0.07	11.68	11.38	11.57	587,600
07 Jul 20	11.53000 -0.49	12.00	11.44	11.90	854,100
06 Jul 20	12.02000 +0.07	12.30	11.97	12.16	966,000
02 Jul 20	11.95000 +0.63	12.69	11.90	12.49	1,935,600
01 Jul 20	11.32000 -0.54	11.89	11.22	11.87	895,900
30 Jun 20	11.86000 +0.37	11.91	11.41	11.44	1,047,000
29 Jun 20	11.49000 +0.59	11.57	10.98	11.03	1,134,300
26 Jun 20	10.90000 -0.25	11.13	10.74	11.08	1,068,280
25 Jun 20	11.15000 +0.10	11.16	10.72	11.00	818,653
24 Jun 20	11.05000 -0.42	11.42	11.01	11.40	831,467
23 Jun 20	11.47000 +0.29	11.62	11.25	11.27	985,923
22 Jun 20	11.18000 -0.29	11.35	10.76	11.34	1,293,119
19 Jun 20	11.47000 +0.15	11.90	11.35	11.46	1,121,098
18 Jun 20	11.32000 -0.35	11.61	11.10	11.58	862,640
17 Jun 20	11.66500 -0.20	11.84	11.46	11.80	574,312
16 Jun 20	11.87000 +0.23	12.22	11.64	12.04	1,097,896
15 Jun 20	11.64000 +0.36	11.69	10.81	10.94	860,729
12 Jun 20	11.28000 -0.02	11.97	11.09	11.97	822,987
11 Jun 20	11.30000 -0.64	11.68	11.22	11.42	1,378,617
10 Jun 20	11.94500 -0.45	12.49	11.85	12.41	971,635
09 Jun 20	12.40000 -0.12	12.47	12.12	12.30	603,458
08 Jun 20	12.52000 +0.48	12.60	12.15	12.20	860,755
05 Jun 20	12.04000 +0.14	12.43	11.97	12.25	918,364
04 Jun 20	11.90000 +0.28	12.06	11.48	11.58	1,035,264
03 Jun 20	11.62000 -0.25	12.23	11.60	12.01	1,013,086
02 Jun 20	11.87000 +0.28	11.95	11.55	11.67	610,753
01 Jun 20	11.59000 +0.02	11.78	11.54	11.59	734,116
29 May 20	11.57000 -0.06	11.74	11.43	11.52	881,651
28 May 20	11.63000 -0.39	12.21	11.58	12.21	745,782
27 May 20	12.02000 +0.40	12.12	11.60	11.80	1,047,765
26 May 20	11.62000 +0.26	11.98	11.58	11.80	989,574
22 May 20	11.36000 +0.13	11.38	11.11	11.25	472,178
21 May 20	11.23500 -0.54	11.81	11.18	11.76	2,052,989
20 May 20	11.77000 +0.45	11.91	11.47	11.54	916,452
19 May 20	11.32000 +0.07	11.74	11.12	11.25	962,720
18 May 20	11.25000 +0.93	11.40	10.76	10.76	1,566,342
15 May 20	10.32000 -0.32	10.64	10.08	10.49	860,856
14 May 20	10.64000 +0.14	10.67	10.10	10.28	892,674
13 May 20	10.50000 -0.46	10.85	10.27	10.85	1,109,277
12 May 20	10.96000 -0.44	11.46	10.88	11.39	859,502
11 May 20	11.40000 -0.35	11.56	11.20	11.55	1,102,885
08 May 20	11.75000 +0.47	11.85	11.32	11.52	1,357,034
07 May 20	11.28000 +0.26	11.34	11.09	11.15	660,200
06 May 20	11.02000 -0.02	11.21	10.88	11.07	725,411
05 May 20	11.04000 +0.12	11.31	11.01	11.09	1,513,408
04 May 20	10.92000 +0.00	11.04	10.50	10.82	921,088
01 May 20	10.92000 -0.67	11.21	10.75	11.19	5,262,678
30 Apr 20	11.59000 -0.04	11.90	10.83	11.50	1,408,290
29 Apr 20	11.63000 +0.70	11.75	10.99	11.35	1,678,779
28 Apr 20	10.93000 -0.41	11.78	10.91	11.60	1,568,878
27 Apr 20	11.34000 +0.58	11.47	10.65	10.86	1,308,190
24 Apr 20	10.76000 +0.30	10.82	10.48	10.50	615,109
23 Apr 20	10.46000 +0.21	10.78	10.30	10.30	619,791
22 Apr 20	10.25000 +0.22	10.38	10.15	10.38	516,704
21 Apr 20	10.03000 -0.60	10.41	9.97	10.35	1,326,894
20 Apr 20	10.63000 +0.43	10.82	10.00	10.12	1,344,230
17 Apr 20	10.20000 +0.01	10.72	9.98	10.51	1,263,068
16 Apr 20	10.19000 +0.03	10.41	9.85	10.16	1,593,844
15 Apr 20	10.16000 -0.88	10.81	10.10	10.62	1,363,546
14 Apr 20	11.04000 +0.12	11.49	10.88	11.17	918,448
13 Apr 20	10.92000 -0.05	10.98	10.52	10.87	734,145
09 Apr 20	10.97000 +0.05	11.35	10.77	11.26	1,696,331
08 Apr 20	10.92000 +0.38	11.01	10.50	10.73	950,478
07 Apr 20	10.54000 +0.03	11.08	10.41	10.94	2,087,300
06 Apr 20	10.51000 +1.24	10.55	9.58	9.76	2,165,482
03 Apr 20	9.27000 -0.29	9.92	9.09	9.57	1,147,199
02 Apr 20	9.56000 -0.08	10.07	9.28	9.57	1,170,441
01 Apr 20	9.64000 -0.70	10.07	9.52	9.82	1,267,512
31 Mar 20	10.34000 +0.43	10.44	9.81	9.96	1,359,721
30 Mar 20	9.91000 +0.03	10.25	9.65	9.90	1,101,833
27 Mar 20	9.88000 -1.04	10.68	9.82	10.49	983,273
26 Mar 20	10.92000 +0.72	11.05	10.14	10.32	1,825,704
25 Mar 20	10.20000 +0.17	10.65	9.50	10.04	1,986,966
24 Mar 20	10.03000 +1.19	10.75	9.11	9.38	1,950,277
23 Mar 20	8.84000 -0.15	9.24	8.06	9.17	1,723,010
20 Mar 20	8.99000 -0.99	10.25	8.89	9.95	2,284,222
19 Mar 20	9.98000 +0.82	10.69	8.57	9.14	2,272,551
18 Mar 20	9.16000 -1.15	10.04	8.86	9.75	1,424,121
17 Mar 20	10.31000 +1.14	10.38	8.83	9.23	2,544,056
16 Mar 20	9.17000 -0.94	9.56	8.74	9.16	1,443,261
13 Mar 20	10.11000 +0.36	10.50	9.02	10.27	3,021,327
12 Mar 20	9.75000 -0.82	10.35	9.50	10.20	2,462,433
11 Mar 20	10.57000 -1.12	11.30	10.52	11.11	1,846,091
10 Mar 20	11.69000 +0.29	11.85	11.10	11.79	1,509,131
09 Mar 20	11.40000 -1.41	12.11	11.01	12.01	1,631,483
06 Mar 20	12.81000 -0.25	13.26	12.53	12.59	814,795
05 Mar 20	13.06000 -0.40	13.30	12.93	13.16	932,693
04 Mar 20	13.46000 +0.36	13.48	12.94	13.28	854,958
03 Mar 20	13.10500 -0.19	13.55	12.92	13.23	919,560
02 Mar 20	13.29000 +0.30	13.31	12.67	13.07	1,021,574
28 Feb 20	12.99000 +0.17	13.34	12.27	12.34	1,739,907
27 Feb 20	12.82000 -0.19	13.24	12.38	12.58	1,424,830
26 Feb 20	13.01000 -0.27	13.67	12.98	13.36	1,059,799
25 Feb 20	13.28000 +0.08	13.42	12.89	13.26	2,211,886
24 Feb 20	13.20000 -0.11	13.33	12.60	12.66	1,020,718
21 Feb 20	13.31000 -0.36	13.57	13.17	13.57	643,527
20 Feb 20	13.67000 +0.03	13.75	13.35	13.63	470,228
19 Feb 20	13.64000 +0.11	13.79	13.57	13.62	650,516
18 Feb 20	13.53000 -0.16	13.73	13.31	13.54	964,784
14 Feb 20	13.69000 -0.19	13.94	13.59	13.91	742,494
13 Feb 20	13.88000 -0.06	13.98	13.64	13.78	1,972,522
12 Feb 20	13.94000 +0.07	14.14	13.83	13.94	1,065,008
11 Feb 20	13.87000 +0.33	13.89	13.59	13.64	1,808,618
10 Feb 20	13.54000 -0.40	13.94	13.48	13.84	1,866,644
07 Feb 20	13.94000 -0.97	14.84	13.86	14.79	2,060,741
06 Feb 20	14.91000 -0.17	16.25	14.73	16.00	1,301,146
05 Feb 20	15.08000 +0.09	15.44	14.86	15.24	1,491,919
04 Feb 20	14.99000 +0.51	15.07	14.60	14.75	1,578,752
03 Feb 20	14.47500 +0.09	14.63	14.31	14.52	1,989,154
31 Jan 20	14.39000 -0.32	14.75	14.22	14.68	1,502,955
30 Jan 20	14.71000 -0.04	14.85	14.47	14.57	677,552
29 Jan 20	14.75000 -0.26	15.19	14.73	15.09	611,932
28 Jan 20	15.01000 +0.22	15.06	14.80	14.95	469,867
27 Jan 20	14.79000 -0.61	15.22	14.72	14.95	1,055,964
24 Jan 20	15.39500 -0.41	15.95	15.15	15.87	3,643,584
23 Jan 20	15.80500 +0.59	16.18	15.42	15.54	4,373,852
22 Jan 20	15.22000 -0.19	15.52	15.18	15.41	295,699
21 Jan 20	15.41000 +0.03	15.47	15.23	15.35	693,826
17 Jan 20	15.38000 -0.11	15.67	15.30	15.66	428,338
16 Jan 20	15.49000 +0.27	15.53	15.26	15.39	710,196
15 Jan 20	15.22000 -0.06	15.47	15.16	15.25	1,262,129
14 Jan 20	15.28000 +0.12	15.52	15.12	15.15	708,276
13 Jan 20	15.16000 +0.35	15.17	14.84	14.89	385,884
10 Jan 20	14.81000 -0.21	15.12	14.79	15.12	370,841
09 Jan 20	15.02000 +0.04	15.15	14.77	15.03	497,006
08 Jan 20	14.98000 +0.04	15.07	14.79	14.96	687,127
07 Jan 20	14.94000 -0.04	15.14	14.90	15.01	1,829,831
06 Jan 20	14.98000 +0.09	15.00	14.68	14.69	726,196
03 Jan 20	14.89000 -0.27	15.03	14.77	14.91	1,504,432
02 Jan 20	15.16000 +0.11	15.31	14.95	15.26	456,188
31 Dec 19	15.05000 +0.17	15.13	14.86	14.86	473,199
30 Dec 19	14.88000 -0.09	15.11	14.82	14.98	440,311
27 Dec 19	14.97000 -0.12	15.19	14.94	15.19	302,748
26 Dec 19	15.09000 +0.11	15.16	14.97	15.02	249,980
24 Dec 19	14.98000 +0.05	15.05	14.86	14.99	145,094
23 Dec 19	14.93000 +0.06	15.00	14.73	14.94	641,631
20 Dec 19	14.87500 -0.28	15.23	14.85	15.16	2,162,327
19 Dec 19	15.16000 +0.09	15.28	14.92	15.07	810,743
18 Dec 19	15.07000 +0.18	15.13	14.75	14.95	3,976,403
17 Dec 19	14.89000 +0.13	14.98	14.71	14.78	4,190,007
16 Dec 19	14.76000 +0.08	15.00	14.70	14.85	1,892,326
13 Dec 19	14.68000 +0.89	14.77	14.09	14.25	2,347,962
12 Dec 19	13.79000 +0.20	14.03	13.63	13.64	862,304
11 Dec 19	13.59000 +0.03	13.67	13.48	13.57	567,967
10 Dec 19	13.56000 -0.06	13.81	13.52	13.69	417,859
09 Dec 19	13.62000 -0.18	13.74	13.57	13.74	713,959
06 Dec 19	13.80000 +0.26	13.87	13.57	13.73	694,779
05 Dec 19	13.54000 -0.18	13.86	13.41	13.78	1,315,689
04 Dec 19	13.72000 +0.30	13.83	13.50	13.58	1,415,525
03 Dec 19	13.42000 +0.11	13.48	12.98	13.07	1,033,816
02 Dec 19	13.31000 -0.10	13.49	13.20	13.39	699,684
29 Nov 19	13.41000 -0.15	13.55	13.38	13.49	165,982
27 Nov 19	13.56000 +0.19	13.71	13.35	13.40	635,071
26 Nov 19	13.37000 -0.08	13.43	13.21	13.36	756,639
25 Nov 19	13.45000 +0.56	13.49	12.90	12.92	1,010,091
22 Nov 19	12.89000 -0.11	13.08	12.79	13.08	615,100
21 Nov 19	13.00000 +0.00	13.06	12.80	13.06	805,414
20 Nov 19	13.00000 -0.06	13.10	12.84	12.98	771,597
19 Nov 19	13.06000 +0.11	13.12	12.82	13.06	390,030
18 Nov 19	12.95000 +0.10	12.99	12.65	12.75	477,519
15 Nov 19	12.85000 +0.18	12.88	12.71	12.84	415,392
14 Nov 19	12.67000 -0.09	12.79	12.65	12.70	354,843
13 Nov 19	12.76000 -0.06	12.86	12.65	12.72	481,776
12 Nov 19	12.82000 -0.09	13.03	12.71	12.90	967,131
11 Nov 19	12.91000 +0.10	12.95	12.57	12.64	435,465
08 Nov 19	12.81000 +0.17	12.82	12.52	12.53	960,875
07 Nov 19	12.64000 +0.18	12.73	12.45	12.64	522,765
06 Nov 19	12.46000 -0.29	12.77	12.23	12.77	739,539
05 Nov 19	12.75000 +0.14	12.93	12.64	12.65	816,437
04 Nov 19	12.61000 +0.30	12.63	12.28	12.44	1,511,851
01 Nov 19	12.31000 +0.60	12.36	11.65	11.71	986,178
31 Oct 19	11.71000 -1.45	12.51	11.25	11.25	2,652,638
30 Oct 19	13.16000 +0.51	13.23	12.57	12.66	2,322,947
29 Oct 19	12.65000 -0.19	12.80	12.56	12.75	814,410
28 Oct 19	12.84000 +0.20	12.93	12.72	12.72	552,987
25 Oct 19	12.64000 +0.24	12.71	12.37	12.37	357,225
24 Oct 19	12.40000 -0.02	12.53	12.37	12.47	426,078
23 Oct 19	12.42000 -0.16	12.53	12.35	12.53	552,344
22 Oct 19	12.58000 +0.08	12.71	12.32	12.46	466,221
21 Oct 19	12.50000 +0.28	12.58	12.40	12.40	430,203
18 Oct 19	12.22000 -0.32	12.50	12.18	12.46	421,613
17 Oct 19	12.54000 +0.22	12.56	12.35	12.37	677,527
16 Oct 19	12.32000 +0.01	12.58	12.31	12.32	541,524
15 Oct 19	12.30500 +0.13	12.40	12.08	12.16	560,647
14 Oct 19	12.17500 +0.13	12.20	11.94	11.99	479,282
11 Oct 19	12.05000 +0.42	12.20	11.89	11.89	554,581
10 Oct 19	11.63000 +0.10	11.74	11.42	11.60	1,070,409
09 Oct 19	11.53000 -0.16	11.90	11.51	11.81	1,320,080
08 Oct 19	11.68500 -0.35	11.92	11.67	11.91	616,860
07 Oct 19	12.04000 -0.25	12.34	12.02	12.24	597,197
04 Oct 19	12.29000 +0.34	12.29	11.95	12.00	404,095
03 Oct 19	11.95500 +0.13	11.99	11.52	11.78	542,910
02 Oct 19	11.83000 -0.02	11.87	11.68	11.82	599,152
01 Oct 19	11.85000 -0.34	12.44	11.78	12.28	723,292
30 Sep 19	12.19500 -0.07	12.39	12.18	12.28	640,517
27 Sep 19	12.26000 -0.11	12.63	12.20	12.42	460,480
26 Sep 19	12.37500 -0.08	12.47	12.29	12.41	781,115
25 Sep 19	12.45500 +0.19	12.51	12.16	12.20	708,629
24 Sep 19	12.26000 -0.11	12.59	12.14	12.44	1,473,265
23 Sep 19	12.37000 +0.08	12.44	12.07	12.21	1,009,324
20 Sep 19	12.29000 -0.07	12.53	12.19	12.37	2,006,400
19 Sep 19	12.36000 +0.00	12.56	12.23	12.42	1,421,938
18 Sep 19	12.36000 +0.22	12.38	12.04	12.14	1,328,728
17 Sep 19	12.14000 -0.13	12.27	12.00	12.25	1,094,558
16 Sep 19	12.27000 +0.04	12.42	12.13	12.17	508,211
13 Sep 19	12.23000 -0.02	12.48	12.23	12.41	1,246,003
12 Sep 19	12.25000 +0.12	12.37	11.90	12.14	875,352
11 Sep 19	12.13000 +0.24	12.18	11.71	11.98	1,093,305
10 Sep 19	11.89000 +0.13	11.92	11.68	11.77	692,790
09 Sep 19	11.76000 +0.29	11.83	11.57	11.57	872,719
06 Sep 19	11.47000 -0.03	11.70	11.43	11.56	761,436
05 Sep 19	11.50000 +0.48	11.75	11.26	11.44	1,364,525
04 Sep 19	11.02000 +0.56	11.03	10.59	10.62	812,568
03 Sep 19	10.46000 -0.20	10.52	10.27	10.52	839,531
30 Aug 19	10.66000 +0.04	10.78	10.59	10.70	825,011
29 Aug 19	10.62000 +0.48	10.66	10.31	10.32	877,550
28 Aug 19	10.14000 +0.37	10.16	9.65	9.75	689,600
27 Aug 19	9.77000 -0.02	10.06	9.67	9.94	1,038,472
26 Aug 19	9.79000 -0.13	10.12	9.73	10.12	1,092,956
23 Aug 19	9.92000 -0.78	10.65	9.89	10.61	893,680
22 Aug 19	10.70000 +0.26	10.78	10.47	10.52	1,475,890
21 Aug 19	10.44000 +0.07	10.61	10.39	10.54	941,023
20 Aug 19	10.37000 -0.17	10.65	10.33	10.52	900,140
19 Aug 19	10.54000 +0.28	10.70	10.40	10.54	2,433,454
16 Aug 19	10.26000 +0.34	10.31	10.02	10.04	1,090,283
15 Aug 19	9.92000 -0.23	10.17	9.84	10.14	1,026,728
14 Aug 19	10.15000 -0.49	10.44	10.04	10.44	869,176
13 Aug 19	10.64000 +0.09	10.86	10.42	10.52	703,098
12 Aug 19	10.55000 -0.14	10.81	10.53	10.62	765,120
09 Aug 19	10.69000 -0.29	11.04	10.63	10.86	938,430
08 Aug 19	10.98000 +0.29	11.04	10.69	10.79	575,391
07 Aug 19	10.69000 -0.02	10.75	10.42	10.51	742,161
06 Aug 19	10.71000 -0.24	11.09	10.56	11.03	987,420
05 Aug 19	10.95000 -0.71	11.51	10.76	10.78	1,616,868
02 Aug 19	11.66000 +0.00	11.74	11.17	11.61	1,936,061
01 Aug 19	11.66000 +1.20	12.23	11.14	11.85	4,790,104
31 Jul 19	10.46000 +0.14	10.60	10.17	10.32	2,118,003
30 Jul 19	10.32000 +0.42	10.35	9.68	9.79	1,251,641
29 Jul 19	9.90000 +0.06	10.03	9.71	9.80	857,909
26 Jul 19	9.84000 +0.61	9.86	9.26	9.28	1,657,162
25 Jul 19	9.23000 -0.85	9.93	9.18	9.91	1,749,550
24 Jul 19	10.08000 +0.22	10.15	9.59	9.84	1,874,936
23 Jul 19	9.86000 +0.31	9.89	9.46	9.58	2,745,820
22 Jul 19	9.55000 +0.07	9.75	9.53	9.56	570,217
19 Jul 19	9.48000 +0.00	9.62	9.44	9.45	674,584
18 Jul 19	9.48000 -0.11	9.61	9.44	9.57	1,130,260
17 Jul 19	9.59000 -0.06	9.82	9.39	9.65	1,529,226
16 Jul 19	9.65000 +0.04	9.73	9.46	9.60	535,582
15 Jul 19	9.61000 -0.06	9.78	9.39	9.69	570,656
12 Jul 19	9.67000 +0.13	9.74	9.50	9.54	669,380
11 Jul 19	9.54000 +0.04	9.59	9.39	9.53	646,870
10 Jul 19	9.50000 -0.02	9.67	9.45	9.64	756,917
09 Jul 19	9.52000 -0.19	9.64	9.46	9.63	1,147,521
08 Jul 19	9.71000 -0.29	9.94	9.63	9.87	783,912
05 Jul 19	10.00000 +0.12	10.00	9.74	9.83	293,380
03 Jul 19	9.88000 +0.08	9.92	9.81	9.87	376,230
02 Jul 19	9.80000 -0.35	10.12	9.74	10.12	867,068
01 Jul 19	10.15000 -0.05	10.61	10.07	10.46	1,167,632
28 Jun 19	10.20000 +0.08	10.31	10.09	10.12	1,775,422
27 Jun 19	10.12000 +0.21	10.13	9.91	9.98	765,047
26 Jun 19	9.91000 +0.28	9.92	9.69	9.76	549,106
25 Jun 19	9.63000 -0.17	9.89	9.57	9.82	690,736
24 Jun 19	9.80000 +0.02	9.92	9.75	9.76	647,216
21 Jun 19	9.78000 -0.13	9.91	9.65	9.86	1,632,740
20 Jun 19	9.91000 +0.09	9.95	9.78	9.94	477,045
19 Jun 19	9.82000 +0.40	9.88	9.50	9.52	1,150,930
18 Jun 19	9.42000 -0.03	9.63	9.19	9.46	2,136,568
17 Jun 19	9.45000 +0.04	9.54	9.29	9.41	911,453
14 Jun 19	9.41000 -0.33	9.66	9.36	9.63	867,192
13 Jun 19	9.74000 +0.27	9.84	9.54	9.57	728,697
12 Jun 19	9.47000 -0.06	9.50	9.33	9.46	709,418
11 Jun 19	9.53000 +0.03	9.73	9.52	9.63	591,195
10 Jun 19	9.50000 +0.29	9.63	9.29	9.30	1,070,171
07 Jun 19	9.21000 +0.13	9.29	9.06	9.15	1,203,909
06 Jun 19	9.08000 +0.17	9.16	8.74	8.86	1,187,715
05 Jun 19	8.91000 -0.41	9.53	8.81	9.40	1,138,785
04 Jun 19	9.32000 +0.56	9.37	8.86	8.86	1,245,547
03 Jun 19	8.76000 +0.23	8.91	8.49	8.49	1,991,338
31 May 19	8.53000 -0.32	8.78	8.51	8.70	938,765
30 May 19	8.85000 -0.06	9.04	8.74	8.91	782,955
29 May 19	8.91000 -0.26	9.18	8.86	9.05	883,944
28 May 19	9.17000 -0.20	9.39	9.05	9.39	925,502
24 May 19	9.37000 -0.02	9.54	9.36	9.49	604,091
23 May 19	9.39000 -0.54	9.82	9.30	9.78	2,556,240
22 May 19	9.93000 -0.12	10.12	9.78	10.03	999,050
21 May 19	10.05000 -0.01	10.22	10.00	10.16	516,397
20 May 19	10.06000 -0.35	10.29	10.05	10.27	791,642
17 May 19	10.41000 -0.36	10.80	10.40	10.62	1,517,604
16 May 19	10.77000 -0.11	10.92	10.66	10.86	1,052,155
15 May 19	10.88000 -0.06	10.98	10.71	10.79	1,370,418
14 May 19	10.94000 -0.06	11.16	10.86	11.03	1,519,837
13 May 19	11.00000 -0.40	11.23	10.91	11.15	1,423,162
10 May 19	11.40000 -0.04	11.61	11.17	11.42	2,048,019
09 May 19	11.44000 -0.10	11.67	11.13	11.36	1,615,183
08 May 19	11.54000 -0.28	11.88	11.54	11.76	711,802
07 May 19	11.82000 -0.59	12.24	11.79	12.15	2,179,857
06 May 19	12.41000 +0.05	12.48	12.02	12.10	917,228
03 May 19	12.36000 +0.31	12.46	12.03	12.04	1,479,623
02 May 19	12.05000 -1.09	12.94	11.54	12.25	2,751,500
01 May 19	13.14000 -0.10	13.44	13.12	13.37	1,456,182
30 Apr 19	13.24000 -0.22	13.48	13.22	13.46	623,356
29 Apr 19	13.46000 +0.04	13.62	13.29	13.49	512,292
26 Apr 19	13.42000 -0.09	13.57	13.28	13.41	753,445
25 Apr 19	13.51000 -0.23	13.75	13.32	13.71	2,438,321
24 Apr 19	13.74000 +0.14	13.92	13.57	13.66	745,753
23 Apr 19	13.60000 +0.15	13.66	13.40	13.45	914,836
22 Apr 19	13.45000 -0.16	13.67	13.31	13.50	931,746
18 Apr 19	13.61000 +0.09	13.63	13.36	13.48	712,281
17 Apr 19	13.52000 +0.51	13.62	13.02	13.13	1,931,612
16 Apr 19	13.01000 +0.49	13.03	12.54	12.54	658,002
15 Apr 19	12.52000 -0.21	12.83	12.40	12.74	513,048
12 Apr 19	12.73000 -0.01	12.96	12.67	12.88	428,198
11 Apr 19	12.74000 +0.01	12.86	12.60	12.77	567,464
10 Apr 19	12.73000 +0.11	12.81	12.55	12.64	1,665,164
09 Apr 19	12.62000 -0.11	12.76	12.53	12.69	670,930
08 Apr 19	12.73000 +0.08	12.73	12.48	12.59	745,089
05 Apr 19	12.65000 +0.42	12.72	12.31	12.31	991,397
04 Apr 19	12.23000 -0.03	12.43	12.22	12.26	615,993
03 Apr 19	12.26000 +0.04	12.62	12.24	12.39	836,447
02 Apr 19	12.22000 -0.04	12.37	12.15	12.24	1,083,464
01 Apr 19	12.26000 +0.53	12.27	11.81	11.84	714,237
29 Mar 19	11.73000 -0.07	12.02	11.68	11.94	889,957
28 Mar 19	11.80000 -0.01	11.96	11.61	11.81	621,239
27 Mar 19	11.81000 +0.05	11.92	11.69	11.72	737,357
26 Mar 19	11.76000 +0.15	11.94	11.60	11.67	672,325
25 Mar 19	11.61000 -0.13	11.89	11.57	11.70	1,034,873
22 Mar 19	11.74000 -0.31	12.04	11.55	12.00	1,293,869
21 Mar 19	12.05000 +0.36	12.11	11.69	11.69	677,005
20 Mar 19	11.69000 -0.17	11.98	11.53	11.84	455,623
19 Mar 19	11.86000 +0.03	11.98	11.81	11.89	539,575
18 Mar 19	11.83000 -0.35	12.28	11.77	12.19	582,970
15 Mar 19	12.18000 +0.27	12.27	11.92	11.97	1,559,668
14 Mar 19	11.91000 -0.35	12.26	11.89	12.26	816,337
13 Mar 19	12.26000 +0.31	12.35	11.98	12.00	850,153
12 Mar 19	11.95000 +0.07	11.97	11.78	11.93	818,372
11 Mar 19	11.88000 +0.40	11.88	11.52	11.55	1,243,188
08 Mar 19	11.48000 +0.18	11.52	11.09	11.18	964,393
07 Mar 19	11.30000 -0.38	11.62	11.27	11.61	863,329
06 Mar 19	11.68000 -0.25	11.94	11.64	11.92	1,219,977
05 Mar 19	11.93000 -0.04	12.12	11.91	11.97	575,399
04 Mar 19	11.97000 -0.58	12.58	11.71	12.58	1,349,736
01 Mar 19	12.55000 +0.43	12.60	12.26	12.35	895,197
28 Feb 19	12.12000 -0.32	12.41	12.11	12.36	965,709
27 Feb 19	12.44000 -0.10	12.55	12.28	12.49	910,143
26 Feb 19	12.54000 +0.03	12.57	12.39	12.46	1,177,935
25 Feb 19	12.51000 +0.14	12.72	12.40	12.50	898,658
22 Feb 19	12.37000 +0.11	12.42	12.24	12.32	553,076
21 Feb 19	12.26000 -0.10	12.40	12.26	12.35	576,428
20 Feb 19	12.36000 +0.21	12.46	12.05	12.15	1,006,602
19 Feb 19	12.15000 +0.01	12.16	11.73	12.08	1,300,856
15 Feb 19	12.14000 +0.17	12.25	11.94	12.06	677,262
14 Feb 19	11.97000 +0.13	11.99	11.74	11.80	1,093,978
13 Feb 19	11.84000 -0.34	12.21	11.79	12.17	1,117,084
12 Feb 19	12.18000 +0.20	12.31	12.01	12.01	1,120,966
11 Feb 19	11.98000 +0.28	12.01	11.49	11.79	1,200,354
08 Feb 19	11.70000 -0.10	12.28	11.69	11.72	1,281,456
07 Feb 19	11.80000 -0.29	11.88	11.04	11.51	1,898,592
06 Feb 19	12.09000 +0.41	12.12	11.58	11.67	1,919,354
05 Feb 19	11.68000 +0.08	11.71	11.53	11.61	1,240,936
04 Feb 19	11.60000 +0.09	11.64	11.42	11.52	725,115
01 Feb 19	11.51000 +0.03	11.62	11.40	11.49	1,479,509
31 Jan 19	11.48000 -0.03	11.60	11.41	11.52	502,587
30 Jan 19	11.51000 +0.30	11.53	11.10	11.35	731,523
29 Jan 19	11.21000 +0.02	11.33	11.16	11.23	675,477
28 Jan 19	11.19000 -0.04	11.28	11.02	11.13	802,011
25 Jan 19	11.23000 +0.29	11.34	10.98	10.98	598,285
24 Jan 19	10.94000 +0.38	11.05	10.60	10.60	644,098
23 Jan 19	10.56000 -0.07	10.80	10.50	10.71	564,526
22 Jan 19	10.63000 -0.20	10.80	10.53	10.80	623,626
18 Jan 19	10.83000 +0.20	10.88	10.55	10.69	959,354
17 Jan 19	10.63000 -0.11	10.71	10.50	10.67	746,688
16 Jan 19	10.74000 +0.14	10.76	10.48	10.60	937,970
15 Jan 19	10.60000 +0.04	11.12	10.51	10.76	1,672,585
14 Jan 19	10.56000 +0.10	10.64	10.32	10.40	1,433,410
11 Jan 19	10.46000 +0.06	10.55	10.34	10.34	666,070
10 Jan 19	10.40000 +0.20	10.41	10.15	10.18	711,369
09 Jan 19	10.20000 +0.24	10.32	10.06	10.06	1,666,916
08 Jan 19	9.96000 +0.11	9.98	9.76	9.92	973,386
07 Jan 19	9.85000 +0.29	9.90	9.56	9.60	833,874
04 Jan 19	9.56000 +0.52	9.64	9.16	9.16	834,408
03 Jan 19	9.04000 -0.75	9.63	9.01	9.63	1,507,973
02 Jan 19	9.79000 +0.06	10.00	9.48	9.56	721,829
31 Dec 18	9.73000 +0.09	9.74	9.40	9.69	694,652
28 Dec 18	9.64000 +0.08	9.81	9.49	9.57	695,292
27 Dec 18	9.56000 +0.04	9.64	9.25	9.41	837,431
26 Dec 18	9.52000 +0.32	9.53	8.97	9.25	474,320
24 Dec 18	9.20000 -0.08	9.39	9.09	9.16	404,221
21 Dec 18	9.28000 -0.19	9.60	9.08	9.58	3,661,914
20 Dec 18	9.47000 +0.08	9.67	9.33	9.33	718,576
19 Dec 18	9.39000 -0.33	9.79	9.33	9.66	1,384,360
18 Dec 18	9.72000 +0.18	9.85	9.57	9.67	1,112,471
17 Dec 18	9.54000 -0.24	10.05	9.54	9.75	1,784,232
14 Dec 18	9.78000 -0.17	10.01	9.72	9.80	791,391
13 Dec 18	9.95000 -0.24	10.32	9.95	10.25	1,212,138
12 Dec 18	10.19000 -0.01	10.49	10.19	10.36	1,521,353
11 Dec 18	10.20000 -0.14	10.56	10.16	10.46	998,644
10 Dec 18	10.34000 -0.10	10.49	10.24	10.38	1,219,699
07 Dec 18	10.44000 -0.37	10.95	10.35	10.79	933,258
06 Dec 18	10.81000 -0.39	11.24	10.67	11.05	1,278,811
04 Dec 18	11.20000 -0.59	11.85	11.15	11.75	1,112,560
03 Dec 18	11.79000 -0.10	12.13	11.63	12.12	961,978
30 Nov 18	11.89000 +0.15	11.95	11.52	11.72	771,674
29 Nov 18	11.74000 -0.13	11.90	11.48	11.87	801,414
28 Nov 18	11.87000 +0.12	11.89	11.40	11.82	1,035,063
27 Nov 18	11.75000 -0.19	11.90	11.69	11.82	499,628
26 Nov 18	11.94000 +0.03	12.05	11.73	12.03	826,021
23 Nov 18	11.91000 +0.07	11.96	11.76	11.80	339,827
21 Nov 18	11.84000 -0.04	12.24	11.83	12.02	751,137
20 Nov 18	11.88000 -0.12	12.20	11.63	11.82	1,343,269
19 Nov 18	12.00000 -0.17	12.49	11.98	12.34	1,308,169
16 Nov 18	12.17000 +0.23	12.24	11.75	11.88	862,017
15 Nov 18	11.94000 +0.24	12.06	11.58	11.73	854,695
14 Nov 18	11.70000 -0.19	12.17	11.59	11.95	712,616
13 Nov 18	11.89000 -0.08	12.41	11.89	11.97	926,541
12 Nov 18	11.97000 -0.20	12.21	11.79	12.00	807,974
09 Nov 18	12.17000 -0.27	12.36	11.86	12.34	954,859
08 Nov 18	12.44000 -0.31	12.81	12.40	12.73	1,345,160
07 Nov 18	12.75000 +0.14	12.76	12.12	12.66	876,975
06 Nov 18	12.61000 +0.01	12.78	12.47	12.58	703,312
05 Nov 18	12.60000 -0.32	13.00	12.44	12.89	1,133,553
02 Nov 18	12.92000 +0.18	13.15	12.57	12.86	1,393,222
01 Nov 18	12.74000 +1.04	12.99	11.72	11.72	2,599,187
31 Oct 18	11.70000 -1.83	12.45	11.24	12.10	5,977,300
30 Oct 18	13.53000 +0.37	13.79	13.13	13.21	1,478,240
29 Oct 18	13.16000 -0.19	13.71	12.99	13.37	1,248,849
26 Oct 18	13.35000 -0.41	13.80	13.09	13.47	1,762,817
25 Oct 18	13.76000 +0.38	13.91	13.44	13.44	792,050
24 Oct 18	13.38000 -0.86	14.25	13.35	14.22	1,277,315
23 Oct 18	14.24000 -0.07	14.39	14.03	14.08	983,316
22 Oct 18	14.31000 -0.04	14.55	14.21	14.46	636,045
19 Oct 18	14.35000 -0.19	14.69	14.27	14.52	538,505
18 Oct 18	14.54000 -0.28	14.87	14.44	14.75	817,488
17 Oct 18	14.82000 +0.23	14.83	14.46	14.59	1,612,947
16 Oct 18	14.59000 +0.53	14.67	14.06	14.16	677,527
15 Oct 18	14.06000 -0.12	14.46	13.96	14.28	766,218
12 Oct 18	14.18000 +0.04	14.67	13.88	14.41	1,069,810
11 Oct 18	14.14000 +0.10	14.40	13.97	14.05	1,334,668
10 Oct 18	14.04000 -0.44	14.51	14.03	14.48	1,705,607
09 Oct 18	14.48000 +0.02	14.71	14.30	14.60	1,017,112
08 Oct 18	14.46000 -0.20	14.74	14.30	14.56	968,715
05 Oct 18	14.66000 -0.65	15.32	14.49	15.31	1,355,234
04 Oct 18	15.31000 -0.31	15.73	15.02	15.58	678,524
03 Oct 18	15.62000 -0.02	15.75	15.42	15.68	879,404
02 Oct 18	15.64000 -0.13	15.93	15.46	15.72	623,675
01 Oct 18	15.77000 -0.14	15.98	15.61	15.98	1,287,169
28 Sep 18	15.91000 -0.17	16.12	15.85	16.04	837,240
27 Sep 18	16.08000 -0.04	16.33	15.98	16.19	731,679
26 Sep 18	16.12000 -0.64	16.75	16.12	16.73	780,061
25 Sep 18	16.76000 -0.56	17.24	16.57	17.24	703,273
24 Sep 18	17.32000 +0.01	17.34	16.93	17.28	651,687
21 Sep 18	17.31000 -0.04	17.61	17.28	17.45	1,138,162
20 Sep 18	17.35000 +0.25	17.39	17.05	17.23	507,793
19 Sep 18	17.10000 +0.12	17.12	16.89	17.04	696,165
18 Sep 18	16.98000 -0.09	17.19	16.86	17.10	693,276
17 Sep 18	17.07000 -0.25	17.34	16.98	17.34	605,296
14 Sep 18	17.32000 +0.22	17.42	17.07	17.08	467,493
13 Sep 18	17.10000 -0.09	17.45	17.02	17.26	620,338
12 Sep 18	17.19000 -0.08	17.27	16.84	17.19	482,221
11 Sep 18	17.27000 -0.32	17.65	17.20	17.49	417,102
10 Sep 18	17.59000 -0.31	17.92	17.35	17.89	665,486
07 Sep 18	17.90000 +0.01	17.94	17.53	17.81	1,016,583
06 Sep 18	17.89000 -0.48	18.52	17.88	18.41	1,280,352
05 Sep 18	18.37000 -0.07	18.44	17.99	18.41	489,704
04 Sep 18	18.44000 -0.26	18.62	17.93	18.62	874,944
31 Aug 18	18.70000 -0.10	18.84	18.38	18.76	514,020
30 Aug 18	18.80000 +0.14	18.94	18.62	18.68	902,740
29 Aug 18	18.66000 +0.22	18.73	18.34	18.46	917,345
28 Aug 18	18.44000 +0.25	18.55	18.19	18.28	564,000
27 Aug 18	18.19000 +0.21	18.35	17.95	18.06	499,666
24 Aug 18	17.98000 -0.13	18.18	17.97	18.18	470,344
23 Aug 18	18.11000 -0.16	18.35	18.04	18.30	518,328
22 Aug 18	18.27000 +0.11	18.30	18.05	18.09	738,721
21 Aug 18	18.16000 +0.18	18.39	18.07	18.19	547,064
20 Aug 18	17.98000 +0.05	18.05	17.73	17.94	451,125
17 Aug 18	17.93000 -0.17	18.13	17.78	18.06	749,124
16 Aug 18	18.10000 -0.16	18.49	18.08	18.37	549,751
15 Aug 18	18.26000 -0.29	18.56	18.04	18.50	405,274
14 Aug 18	18.55000 +0.09	18.67	18.40	18.50	380,287
13 Aug 18	18.46000 -0.14	18.68	18.20	18.60	636,913
10 Aug 18	18.60000 -0.05	18.81	18.41	18.62	813,357
09 Aug 18	18.65000 -0.56	19.21	18.61	19.17	688,839
08 Aug 18	19.21000 +0.32	19.25	18.68	18.94	674,654
07 Aug 18	18.89000 +0.06	19.15	18.87	18.93	496,042
06 Aug 18	18.83000 +0.07	19.15	18.45	18.86	1,603,915
03 Aug 18	18.76000 -0.71	19.53	18.49	19.34	1,246,501
02 Aug 18	19.47000 +1.95	19.91	18.46	19.24	2,285,879
01 Aug 18	17.52000 +0.16	17.61	17.31	17.35	918,661
31 Jul 18	17.36000 +0.03	17.48	17.16	17.34	767,160
30 Jul 18	17.33000 -0.08	17.58	17.22	17.37	396,380
27 Jul 18	17.41000 -0.44	17.91	17.33	17.86	405,394
26 Jul 18	17.85000 +0.16	17.95	17.69	17.69	342,135
25 Jul 18	17.69000 +0.12	17.70	17.24	17.59	706,109
24 Jul 18	17.57000 +0.02	17.83	17.48	17.61	668,252
23 Jul 18	17.55000 -0.04	17.58	17.06	17.52	523,779
20 Jul 18	17.59000 -0.30	17.92	17.54	17.86	546,888
19 Jul 18	17.89000 -0.17	18.12	17.78	18.01	1,157,278
18 Jul 18	18.06000 -0.29	18.35	17.82	18.35	967,000
17 Jul 18	18.35000 +0.22	18.38	18.09	18.09	562,274
16 Jul 18	18.13000 -0.07	18.30	17.98	18.24	315,963
13 Jul 18	18.20000 -0.04	18.39	18.06	18.29	264,629
12 Jul 18	18.24000 +0.16	18.33	17.85	18.22	352,365
11 Jul 18	18.08000 -0.43	18.51	18.03	18.39	773,953
10 Jul 18	18.51000 -0.05	18.62	18.35	18.57	602,775
09 Jul 18	18.56000 +0.52	18.57	17.99	18.12	683,559
06 Jul 18	18.04000 +0.15	18.07	17.78	17.87	396,911
05 Jul 18	17.89000 +0.26	18.02	17.63	17.78	581,566
03 Jul 18	17.63000 -0.26	17.95	17.62	17.95	285,891
02 Jul 18	17.89000 +0.26	17.89	17.39	17.57	601,646
29 Jun 18	17.63000 -0.08	18.03	17.63	17.76	809,720
28 Jun 18	17.71000 -0.34	18.04	17.41	18.00	730,704
27 Jun 18	18.05000 -0.33	18.50	18.04	18.38	529,267
26 Jun 18	18.38000 +0.23	18.50	18.06	18.21	531,789
25 Jun 18	18.15000 -0.75	18.78	17.93	18.72	1,168,751
22 Jun 18	18.90000 -0.28	19.27	18.88	19.27	1,772,147
21 Jun 18	19.18000 -0.18	19.49	19.04	19.42	1,351,922
20 Jun 18	19.36000 +0.21	19.46	19.07	19.29	842,381
19 Jun 18	19.15000 +0.01	19.19	18.67	18.97	1,150,432
18 Jun 18	19.14000 +0.11	19.19	18.64	19.07	829,981
15 Jun 18	19.03000 +0.20	19.16	18.69	18.77	1,057,437
14 Jun 18	18.83000 -0.47	19.15	18.73	19.07	914,936
13 Jun 18	19.30000 +0.02	19.62	19.24	19.36	693,500
12 Jun 18	19.28000 +0.10	19.30	18.93	19.19	1,022,008
11 Jun 18	19.18000 +0.35	19.28	17.95	18.83	1,060,564
08 Jun 18	18.83000 -0.13	19.03	18.52	18.94	1,118,555
07 Jun 18	18.96000 +0.11	19.14	18.80	18.86	1,218,198
06 Jun 18	18.85000 +0.43	18.88	18.40	18.49	861,047
05 Jun 18	18.42000 +0.41	18.50	18.00	18.00	1,314,977
04 Jun 18	18.01000 +0.14	18.19	17.79	17.90	1,008,172
01 Jun 18	17.87000 -0.16	18.15	17.77	18.05	1,331,324
31 May 18	18.03000 +0.23	18.03	17.60	17.78	1,395,550
30 May 18	17.80000 +0.20	17.87	17.54	17.66	1,363,512
29 May 18	17.60000 +0.48	17.63	16.97	16.98	1,109,753
25 May 18	17.12000 +0.37	17.16	16.60	16.85	1,198,117
24 May 18	16.75000 +0.16	16.82	16.33	16.63	893,352
23 May 18	16.59000 +0.06	16.60	16.30	16.44	798,199
22 May 18	16.53000 +0.35	16.54	16.28	16.30	1,352,184
21 May 18	16.18000 +0.33	16.32	15.97	16.01	825,161
18 May 18	15.85000 -0.27	16.18	15.84	16.17	951,429
17 May 18	16.12000 +0.00	16.32	16.08	16.13	1,429,036
16 May 18	16.12000 +0.27	16.25	15.81	15.85	710,122
15 May 18	15.85000 -0.18	16.16	15.81	15.99	837,507
14 May 18	16.03000 -0.23	16.47	16.00	16.26	826,882
11 May 18	16.26000 +0.03	16.43	16.17	16.24	543,586
10 May 18	16.23000 -0.37	16.68	16.19	16.58	763,620
09 May 18	16.60000 +0.02	16.86	16.51	16.63	1,009,859
08 May 18	16.58000 +0.30	16.68	16.25	16.25	704,407
07 May 18	16.28000 +0.06	16.59	16.25	16.38	1,151,300
04 May 18	16.22000 -0.39	16.49	16.05	16.38	1,244,988
03 May 18	16.61000 +2.07	16.73	15.30	15.83	2,542,018
02 May 18	14.54000 +0.34	14.57	13.94	14.24	1,031,112
01 May 18	14.20000 +0.26	14.29	13.72	13.88	2,294,210
30 Apr 18	13.94000 -0.20	14.52	13.94	14.52	954,607
27 Apr 18	14.14000 -0.52	14.73	14.06	14.73	959,067
26 Apr 18	14.66000 -0.30	15.00	14.56	15.00	936,162
25 Apr 18	14.96000 +0.49	15.19	14.24	14.47	1,362,590
24 Apr 18	14.47000 -0.32	15.06	14.35	14.96	1,580,466
23 Apr 18	14.79000 -0.37	15.29	14.75	15.15	440,148
20 Apr 18	15.16000 -0.26	15.52	15.11	15.34	451,898
19 Apr 18	15.42000 -0.36	15.93	15.38	15.60	347,527
18 Apr 18	15.78000 +0.19	15.99	15.55	15.64	460,204
17 Apr 18	15.59000 -0.11	15.88	15.51	15.77	554,200
16 Apr 18	15.70000 +0.20	15.77	15.46	15.59	355,651
13 Apr 18	15.50000 -0.01	15.77	15.45	15.58	547,320
12 Apr 18	15.51000 +0.07	15.65	15.44	15.49	334,468
11 Apr 18	15.44000 +0.17	15.50	15.14	15.19	396,466
10 Apr 18	15.27000 +0.38	15.42	15.05	15.05	459,257
09 Apr 18	14.89000 +0.00	15.23	14.87	15.00	334,812
06 Apr 18	14.89000 -0.39	15.35	14.77	15.18	612,982
05 Apr 18	15.28000 -0.09	15.49	15.19	15.47	412,754
04 Apr 18	15.37000 +0.18	15.43	14.89	14.95	450,011
03 Apr 18	15.19000 +0.28	15.22	14.85	14.99	767,802
02 Apr 18	14.91000 -0.38	15.27	14.75	15.27	564,021
29 Mar 18	15.29000 +0.15	15.44	14.69	15.28	629,044
28 Mar 18	15.14000 -0.31	15.51	15.10	15.49	701,975
27 Mar 18	15.45000 -0.33	15.86	15.37	15.86	669,905
26 Mar 18	15.78000 +0.30	15.80	15.31	15.71	696,867
23 Mar 18	15.48000 -0.73	16.30	15.48	16.17	648,211
22 Mar 18	16.21000 -0.44	16.61	16.21	16.43	544,228
21 Mar 18	16.65000 +0.02	16.89	16.63	16.64	270,309
20 Mar 18	16.63000 -0.04	16.80	16.58	16.75	298,411
19 Mar 18	16.67000 -0.30	16.92	16.49	16.92	537,957
16 Mar 18	16.97000 +0.13	16.99	16.76	16.82	1,050,565
15 Mar 18	16.84000 +0.04	16.94	16.75	16.77	388,591
14 Mar 18	16.80000 -0.14	17.05	16.76	17.03	783,325
13 Mar 18	16.94000 -0.09	17.27	16.83	17.09	622,494
12 Mar 18	17.03000 +0.50	17.05	16.52	16.52	851,469
09 Mar 18	16.53000 +0.38	16.60	16.07	16.27	581,375
08 Mar 18	16.15000 -0.03	16.24	16.04	16.19	363,873
07 Mar 18	16.18000 +0.16	16.24	15.80	15.87	520,552
06 Mar 18	16.02000 +0.14	16.07	15.67	15.91	865,944
05 Mar 18	15.88000 -0.37	16.06	15.66	16.06	737,938
02 Mar 18	16.25000 +0.17	16.28	15.58	15.90	1,422,033
01 Mar 18	16.08000 -0.08	16.24	15.81	16.22	700,078
28 Feb 18	16.16000 -0.08	16.36	15.99	16.24	673,277
27 Feb 18	16.24000 -0.08	16.63	16.16	16.27	608,945
26 Feb 18	16.32000 +0.52	16.34	15.74	15.80	580,079
23 Feb 18	15.80000 +0.28	15.91	15.63	15.66	446,395
22 Feb 18	15.52000 -0.07	15.81	15.50	15.63	532,615
21 Feb 18	15.59000 -0.35	16.09	15.58	16.01	979,061
20 Feb 18	15.94000 +0.14	16.04	15.70	15.70	827,038
16 Feb 18	15.80000 +0.08	15.93	15.62	15.64	898,906
15 Feb 18	15.72000 +0.16	15.87	15.42	15.80	594,148
14 Feb 18	15.56000 +0.24	15.63	15.20	15.20	765,362
13 Feb 18	15.32000 +0.01	15.43	15.18	15.22	696,309
12 Feb 18	15.31000 +0.32	15.44	15.01	15.08	1,128,103
09 Feb 18	14.99000 -0.15	15.40	14.30	15.31	1,453,652
08 Feb 18	15.14000 -0.34	15.24	14.31	14.80	2,519,606
07 Feb 18	15.48000 -0.08	15.59	15.26	15.49	740,105
06 Feb 18	15.56000 +0.21	15.70	15.12	15.12	1,896,929
05 Feb 18	15.35000 -0.77	16.14	15.33	15.93	1,066,069
02 Feb 18	16.12000 -0.82	16.85	16.09	16.85	1,287,862
01 Feb 18	16.94000 +0.45	17.03	16.30	16.46	2,047,951
31 Jan 18	16.49000 -0.51	17.19	16.49	17.09	818,604
30 Jan 18	17.00000 +0.03	17.03	16.74	16.87	612,958
29 Jan 18	16.97000 +0.07	17.00	16.72	16.85	919,066
26 Jan 18	16.90000 +0.17	16.92	16.73	16.85	919,037
25 Jan 18	16.73000 -0.12	17.01	16.58	17.01	1,392,451
24 Jan 18	16.85000 -0.31	17.31	16.69	17.18	1,670,736
23 Jan 18	17.16000 -0.04	17.38	16.99	17.17	1,021,009
22 Jan 18	17.20000 -0.39	17.51	16.98	17.48	1,298,305
19 Jan 18	17.59000 +0.10	17.61	17.40	17.47	502,031
18 Jan 18	17.49000 +0.00	17.58	17.12	17.39	592,123
17 Jan 18	17.49000 +0.39	17.57	17.11	17.17	609,154
16 Jan 18	17.10000 -0.29	17.67	17.05	17.45	1,045,961
12 Jan 18	17.39000 +0.59	17.47	16.74	16.82	1,163,652
11 Jan 18	16.80000 +0.23	16.87	16.58	16.60	583,682
10 Jan 18	16.57000 -0.02	16.58	16.38	16.51	388,950
09 Jan 18	16.59000 -0.05	16.79	16.51	16.63	614,146
08 Jan 18	16.64000 +0.32	16.67	16.12	16.27	679,241
05 Jan 18	16.32000 +0.33	16.33	16.00	16.10	690,251
04 Jan 18	15.99000 -0.02	16.25	15.98	16.07	1,290,901
03 Jan 18	16.01000 +0.15	16.01	15.74	15.83	1,066,517
02 Jan 18	15.86000 +0.19	15.97	15.61	15.73	446,010
29 Dec 17	15.67000 -0.04	15.89	15.64	15.73	494,471
28 Dec 17	15.71000 +0.07	15.76	15.59	15.70	270,518
27 Dec 17	15.64000 -0.05	15.82	15.52	15.62	613,760
26 Dec 17	15.69000 -0.28	15.84	15.51	15.70	729,269
22 Dec 17	15.97000 -0.43	16.36	15.96	16.36	1,053,913
21 Dec 17	16.40000 -0.12	16.68	16.38	16.63	696,057
20 Dec 17	16.52000 +0.08	16.69	16.42	16.63	847,041
19 Dec 17	16.44000 -0.08	16.60	16.36	16.54	655,884
18 Dec 17	16.52000 +0.18	16.70	16.40	16.48	835,237
15 Dec 17	16.34000 +0.56	16.37	15.67	15.82	1,350,760
14 Dec 17	15.78000 +0.09	16.09	15.76	15.80	1,188,725
13 Dec 17	15.69000 +0.29	15.89	15.38	15.44	851,387
12 Dec 17	15.40000 +0.08	15.53	15.29	15.33	1,290,026
11 Dec 17	15.32000 -0.29	15.84	15.29	15.61	1,178,824
08 Dec 17	15.61000 -0.07	15.89	15.55	15.68	747,741
07 Dec 17	15.68000 +0.02	15.97	15.63	15.63	776,337
06 Dec 17	15.66000 -0.06	15.89	15.61	15.65	974,982
05 Dec 17	15.72000 -0.13	16.22	15.71	15.88	1,173,989
04 Dec 17	15.85000 -0.04	16.73	15.81	16.22	1,669,851
01 Dec 17	15.89000 -0.44	16.44	15.44	16.35	2,048,636
30 Nov 17	16.33000 -0.33	16.73	16.09	16.59	1,448,975
29 Nov 17	16.66000 -0.77	17.55	16.62	17.42	960,184
28 Nov 17	17.43000 +0.11	17.49	17.25	17.36	1,581,943
27 Nov 17	17.32000 -0.23	17.65	17.26	17.56	1,317,771
24 Nov 17	17.55000 +0.36	17.63	17.20	17.27	333,870
22 Nov 17	17.19000 -0.20	17.56	17.05	17.43	537,324
21 Nov 17	17.39000 +0.53	17.49	16.94	16.95	1,718,266
20 Nov 17	16.86000 +0.15	16.88	16.63	16.73	640,057
17 Nov 17	16.71000 +0.15	16.85	16.45	16.56	625,861
16 Nov 17	16.56000 +0.39	16.68	16.07	16.21	1,192,480
15 Nov 17	16.17000 -0.08	16.18	15.87	16.10	813,128
14 Nov 17	16.25000 -0.20	16.38	16.23	16.35	1,183,654
13 Nov 17	16.45000 -0.17	16.64	16.34	16.56	707,953
10 Nov 17	16.62000 -0.13	16.98	16.61	16.74	743,400
09 Nov 17	16.75000 -0.12	16.90	16.59	16.78	1,014,817
08 Nov 17	16.87000 +0.05	16.92	16.52	16.71	646,965
07 Nov 17	16.82000 +0.03	16.89	16.66	16.85	982,068
06 Nov 17	16.79000 +0.17	16.83	16.49	16.59	863,148
03 Nov 17	16.62000 -0.46	17.17	16.61	17.07	1,168,358
02 Nov 17	17.08000 +1.28	17.50	16.40	16.62	2,821,847
01 Nov 17	15.80000 +0.02	15.98	15.64	15.97	1,146,687
31 Oct 17	15.78000 +0.09	15.89	15.60	15.64	974,250
30 Oct 17	15.69000 +0.00	15.75	15.52	15.63	501,556
27 Oct 17	15.69000 +0.14	15.81	15.43	15.62	669,198
26 Oct 17	15.55000 -0.10	15.73	15.51	15.71	449,568
25 Oct 17	15.65000 -0.15	15.85	15.49	15.74	614,383
24 Oct 17	15.80000 +0.39	15.84	15.46	15.46	2,634,001
23 Oct 17	15.41000 -0.04	15.56	15.24	15.56	1,261,946
20 Oct 17	15.45000 +0.14	15.57	15.37	15.50	954,757
19 Oct 17	15.31000 -0.59	15.77	15.15	15.74	1,500,987
18 Oct 17	15.90000 +0.11	15.91	15.62	15.81	613,123
17 Oct 17	15.79000 +0.09	15.87	15.60	15.63	570,597
16 Oct 17	15.70000 +0.13	15.79	15.54	15.58	461,882
13 Oct 17	15.57000 -0.06	15.79	15.55	15.70	691,654
12 Oct 17	15.63000 +0.14	15.66	15.38	15.39	883,515
11 Oct 17	15.49000 +0.26	15.57	15.27	15.31	1,137,799
10 Oct 17	15.23000 -0.24	15.45	15.15	15.45	830,750
09 Oct 17	15.47000 -0.16	15.72	15.39	15.63	573,039
06 Oct 17	15.63000 -0.07	15.74	15.38	15.70	830,355
05 Oct 17	15.70000 +0.06	15.75	15.59	15.61	700,073
04 Oct 17	15.64000 +0.16	15.68	15.38	15.49	476,667
03 Oct 17	15.48000 +0.07	15.52	15.21	15.44	807,873
02 Oct 17	15.41000 +0.04	15.45	15.15	15.45	951,356
29 Sep 17	15.37000 +0.10	15.40	15.19	15.26	861,155
28 Sep 17	15.27000 +0.14	15.31	15.00	15.18	524,053
27 Sep 17	15.13000 +0.08	15.25	14.86	15.25	1,106,301
26 Sep 17	15.05000 +0.01	15.25	14.97	15.09	1,035,586
25 Sep 17	15.04000 -0.55	15.47	14.89	15.47	1,571,821
22 Sep 17	15.59000 +0.80	15.61	14.75	14.75	1,781,331
21 Sep 17	14.79000 +0.01	14.83	14.70	14.72	1,185,975
20 Sep 17	14.78000 +0.08	14.95	14.70	14.70	707,558
19 Sep 17	14.70000 -0.04	14.88	14.61	14.83	1,067,185
18 Sep 17	14.74000 -0.04	14.88	14.71	14.85	1,035,981
15 Sep 17	14.78000 +0.10	14.81	14.56	14.70	2,005,998
14 Sep 17	14.68000 -0.18	14.88	14.59	14.78	1,048,633
13 Sep 17	14.86000 +0.03	14.90	14.66	14.75	1,396,720
12 Sep 17	14.83000 +0.12	14.88	14.62	14.82	1,565,102
11 Sep 17	14.71000 -0.06	15.00	14.66	14.88	1,647,160
08 Sep 17	14.77000 +0.23	14.95	14.48	14.51	1,289,346
07 Sep 17	14.54000 -0.06	14.76	14.49	14.67	1,116,291
06 Sep 17	14.60000 -0.03	14.74	14.38	14.67	1,203,533
05 Sep 17	14.63000 +0.05	14.74	14.41	14.49	1,767,535
01 Sep 17	14.58000 +0.34	14.61	14.16	14.25	1,184,358
31 Aug 17	14.24000 +0.18	14.37	13.93	14.06	952,954
30 Aug 17	14.06000 +0.24	14.12	13.80	13.80	770,600
29 Aug 17	13.82000 -0.06	13.89	13.61	13.67	1,097,228
28 Aug 17	13.88000 +0.00	14.03	13.62	13.89	1,640,860
25 Aug 17	13.88000 +0.32	14.50	13.79	14.29	1,795,468
24 Aug 17	13.56000 +0.35	13.58	13.26	13.30	1,512,361
23 Aug 17	13.21000 -0.03	13.35	13.09	13.11	1,013,489
22 Aug 17	13.24000 +0.34	13.25	12.98	12.99	936,429
21 Aug 17	12.90000 -0.09	13.02	12.77	12.95	1,104,456
18 Aug 17	12.99000 +0.07	13.12	12.88	12.88	881,793
17 Aug 17	12.92000 -0.48	13.41	12.90	13.28	2,218,412
16 Aug 17	13.40000 +0.59	13.49	13.00	13.07	1,614,687
15 Aug 17	12.81000 -0.39	13.34	12.76	13.19	1,010,635
14 Aug 17	13.20000 +0.08	13.35	12.98	13.15	1,490,242
11 Aug 17	13.12000 -0.23	13.43	13.00	13.35	2,277,556
10 Aug 17	13.35000 -0.14	13.71	13.33	13.44	1,711,974
09 Aug 17	13.49000 -0.05	13.64	13.23	13.25	2,523,349
08 Aug 17	13.54000 -0.47	14.05	13.49	14.03	2,083,656
07 Aug 17	14.01000 +0.63	14.17	13.90	13.90	3,352,075
04 Aug 17	13.38000 -0.64	14.08	13.34	13.84	7,092,513
03 Aug 17	14.02000 -3.19	15.10	13.33	15.00	12,160,608
02 Aug 17	17.21000 -0.40	17.74	17.02	17.73	1,499,204
01 Aug 17	17.61000 +0.23	17.79	17.38	17.57	930,817
31 Jul 17	17.38000 -0.31	17.69	17.22	17.68	1,197,431
28 Jul 17	17.69000 -1.24	18.38	17.52	18.11	1,775,897
27 Jul 17	18.93000 -0.40	19.33	18.57	19.33	907,537
26 Jul 17	19.33000 -0.04	19.50	19.23	19.45	3,184,048
25 Jul 17	19.37000 +0.18	19.39	18.96	19.19	825,312
24 Jul 17	19.19000 +0.24	19.32	18.94	19.03	750,714
21 Jul 17	18.95000 -0.14	19.15	18.81	19.15	868,857
20 Jul 17	19.09000 -0.25	19.54	18.92	19.43	744,439
19 Jul 17	19.34000 +0.68	19.54	18.74	18.77	1,866,216
18 Jul 17	18.66000 +0.18	18.67	18.14	18.36	1,443,833
17 Jul 17	18.48000 +0.16	18.53	18.16	18.37	703,954
14 Jul 17	18.32000 +0.13	18.40	18.10	18.18	429,877
13 Jul 17	18.19000 +0.01	18.35	17.94	18.24	571,406
12 Jul 17	18.18000 +0.19	18.29	18.01	18.16	630,769
11 Jul 17	17.99000 +0.16	18.00	17.67	17.82	1,950,717
10 Jul 17	17.83000 +0.19	17.97	17.45	17.59	623,619
07 Jul 17	17.64000 +0.45	17.79	17.25	17.25	596,950
06 Jul 17	17.19000 -0.23	17.34	16.84	17.20	908,949
05 Jul 17	17.42000 +0.00	17.51	17.21	17.46	825,392
03 Jul 17	17.42000 +0.06	17.58	17.30	17.46	490,639
30 Jun 17	17.36000 -0.17	17.71	17.26	17.50	1,292,909
29 Jun 17	17.53000 -0.63	18.25	17.25	18.12	1,252,149
28 Jun 17	18.16000 +0.40	18.18	17.68	17.84	1,226,469
27 Jun 17	17.76000 -0.61	18.36	17.73	18.32	949,478
26 Jun 17	18.37000 +0.00	18.75	18.11	18.49	1,183,196
23 Jun 17	18.37000 +0.37	18.40	17.98	18.06	2,590,014
22 Jun 17	18.00000 -0.03	18.12	17.68	18.03	740,889
21 Jun 17	18.03000 +0.16	18.25	17.80	17.92	815,151
20 Jun 17	17.87000 -0.38	18.45	17.86	18.25	876,113
19 Jun 17	18.25000 +0.15	18.46	18.11	18.23	1,107,319
16 Jun 17	18.10000 -0.02	18.52	18.02	18.04	1,519,973
15 Jun 17	18.12000 -0.07	18.28	17.83	17.99	1,118,333
14 Jun 17	18.19000 -0.05	18.33	17.99	18.26	1,075,982
13 Jun 17	18.24000 +0.38	18.33	17.90	17.95	1,310,273
12 Jun 17	17.86000 -0.12	18.21	17.43	17.93	1,437,449
09 Jun 17	17.98000 -0.26	18.85	17.68	18.29	1,916,779
08 Jun 17	18.24000 +0.96	18.50	17.32	17.32	2,224,639
07 Jun 17	17.28000 +0.17	17.35	17.13	17.26	1,232,445
06 Jun 17	17.11000 +0.10	17.36	16.90	16.92	1,171,525
05 Jun 17	17.01000 +0.05	17.15	16.90	17.04	961,531
02 Jun 17	16.96000 +0.57	17.16	16.42	16.42	1,196,645
01 Jun 17	16.39000 +0.15	16.50	16.02	16.30	1,018,594
31 May 17	16.24000 +0.10	16.34	15.90	16.17	772,924
30 May 17	16.14000 -0.15	16.36	16.10	16.28	760,661
26 May 17	16.29000 -0.14	16.48	16.25	16.41	636,560
25 May 17	16.43000 +0.17	16.55	16.28	16.29	1,134,200
24 May 17	16.26000 +0.11	16.48	16.08	16.16	889,941
23 May 17	16.15000 +0.16	16.24	15.88	16.09	694,230
22 May 17	15.99000 +0.09	16.05	15.71	15.99	948,566
19 May 17	15.90000 +0.09	16.08	15.81	15.81	793,422
18 May 17	15.81000 -0.22	16.10	15.71	15.91	1,330,397
17 May 17	16.03000 -0.54	16.40	15.80	16.34	1,870,100
16 May 17	16.57000 +0.39	16.57	16.21	16.24	1,150,953
15 May 17	16.18000 -0.17	16.52	16.05	16.37	1,251,970
12 May 17	16.35000 -0.18	16.50	16.25	16.50	504,041
11 May 17	16.53000 +0.09	16.60	16.25	16.36	646,950
10 May 17	16.44000 -0.12	16.55	16.35	16.55	611,456
09 May 17	16.56000 +0.11	16.63	16.32	16.44	778,197
08 May 17	16.45000 +0.09	16.55	16.32	16.40	1,237,669
05 May 17	16.36000 -0.28	16.65	16.18	16.65	1,040,443
04 May 17	16.64000 +0.58	17.27	16.41	17.15	1,455,610
03 May 17	16.06000 -0.22	16.28	15.96	16.20	1,216,962
02 May 17	16.28000 -0.55	16.84	16.24	16.78	1,146,607
01 May 17	16.83000 +0.10	16.86	16.64	16.84	760,674
28 Apr 17	16.73000 -0.24	17.03	16.63	17.00	1,151,350
27 Apr 17	16.97000 +0.35	17.03	16.55	16.65	1,017,180
26 Apr 17	16.62000 +0.12	16.76	16.21	16.52	1,299,491
25 Apr 17	16.50000 +0.21	16.60	16.37	16.43	801,924
24 Apr 17	16.29000 +0.34	16.37	16.05	16.24	943,517
21 Apr 17	15.95000 -0.07	16.13	15.77	16.03	1,542,052
20 Apr 17	16.02000 +0.37	16.07	15.71	15.71	978,376
19 Apr 17	15.65000 +0.11	15.70	15.51	15.64	1,001,223
18 Apr 17	15.54000 -0.09	15.72	15.44	15.58	673,891
17 Apr 17	15.63000 +0.07	15.88	15.42	15.60	645,898
13 Apr 17	15.56000 -0.32	15.96	15.56	15.83	812,760
12 Apr 17	15.88000 -0.35	16.20	15.65	16.11	1,693,863
11 Apr 17	16.23000 +0.08	16.24	15.87	16.06	961,266
10 Apr 17	16.15000 +0.00	16.69	16.08	16.24	792,571
07 Apr 17	16.15000 -0.35	16.50	16.15	16.39	1,167,134
06 Apr 17	16.50000 +0.24	16.72	16.09	16.26	1,462,048
05 Apr 17	16.26000 -0.80	17.27	16.21	17.12	1,972,420
04 Apr 17	17.06000 +1.33	17.24	15.97	16.10	3,333,826
03 Apr 17	15.73000 -0.40	16.19	15.60	16.12	949,148
31 Mar 17	16.13000 -0.10	16.17	15.95	16.17	887,326
30 Mar 17	16.23000 +0.39	16.24	15.88	15.88	1,834,436
29 Mar 17	15.84000 +0.24	15.94	15.58	15.63	796,372
28 Mar 17	15.60000 +0.03	15.66	15.26	15.50	1,320,608
27 Mar 17	15.57000 -0.33	15.71	15.46	15.65	738,388
24 Mar 17	15.90000 +0.34	16.02	15.60	15.63	1,426,999
23 Mar 17	15.56000 -0.03	15.73	15.42	15.48	713,963
22 Mar 17	15.59000 +0.08	15.98	15.18	15.98	937,649
21 Mar 17	15.51000 -0.56	16.43	15.44	16.12	2,021,274
20 Mar 17	16.07000 -0.14	16.30	15.97	16.19	685,723
17 Mar 17	16.21000 +0.01	16.42	16.18	16.18	1,954,009
16 Mar 17	16.20000 +0.06	16.35	16.14	16.21	563,965
15 Mar 17	16.14000 +0.24	16.19	15.86	15.95	708,880
14 Mar 17	15.90000 -0.10	15.95	15.68	15.95	618,805
13 Mar 17	16.00000 -0.04	16.03	15.80	16.00	928,737
10 Mar 17	16.04000 +0.00	16.29	15.96	16.12	1,239,220
09 Mar 17	16.04000 -0.10	16.34	15.98	16.06	1,161,289
08 Mar 17	16.14000 +0.05	16.35	16.08	16.14	1,637,954
07 Mar 17	16.09000 +0.31	16.18	15.71	15.76	1,297,376
06 Mar 17	15.78000 -0.19	15.92	15.59	15.68	1,240,557
03 Mar 17	15.97000 -0.04	16.12	15.73	15.93	1,469,945
02 Mar 17	16.01000 -0.42	16.49	15.89	16.38	1,288,211
01 Mar 17	16.43000 +0.27	16.56	16.07	16.32	2,524,999
28 Feb 17	16.16000 -0.04	16.37	16.04	16.15	2,258,818
27 Feb 17	16.20000 -0.32	16.57	16.13	16.46	1,961,552
24 Feb 17	16.52000 +0.11	16.67	16.13	16.28	1,501,572
23 Feb 17	16.41000 -0.26	16.70	16.37	16.63	1,248,227
22 Feb 17	16.67000 -0.14	16.87	16.56	16.77	2,067,261
21 Feb 17	16.81000 +0.12	16.88	16.25	16.27	1,760,168
17 Feb 17	16.69000 -0.77	17.21	16.61	17.18	2,693,027
16 Feb 17	17.46000 -0.02	17.56	17.35	17.47	1,904,608
15 Feb 17	17.48000 -0.15	17.54	17.29	17.44	1,371,392
14 Feb 17	17.63000 -0.01	17.86	17.50	17.62	3,647,550
13 Feb 17	17.64000 +0.89	17.78	16.80	17.05	3,940,660
10 Feb 17	16.75000 -0.31	17.27	16.71	17.10	3,547,229
09 Feb 17	17.06000 +1.49	17.19	15.67	16.50	6,723,541
08 Feb 17	15.57000 +0.37	15.66	15.17	15.24	2,516,817
07 Feb 17	15.20000 +0.03	15.31	15.04	15.20	1,957,363
06 Feb 17	15.17000 +0.02	15.24	14.92	15.14	1,631,424
03 Feb 17	15.15000 +0.11	15.36	15.02	15.08	1,161,170
02 Feb 17	15.04000 +0.03	15.18	14.86	15.03	1,307,836
01 Feb 17	15.01000 +0.18	15.02	14.67	14.97	1,259,392
31 Jan 17	14.83000 +0.40	14.84	14.23	14.42	1,698,389
30 Jan 17	14.43000 -0.32	14.70	14.35	14.67	1,580,659
27 Jan 17	14.75000 -0.11	14.95	14.59	14.90	990,058
26 Jan 17	14.86000 -0.30	15.15	14.70	15.10	1,049,269
25 Jan 17	15.16000 +0.01	15.38	14.99	15.23	1,235,296
24 Jan 17	15.15000 +0.48	15.19	14.65	14.68	1,692,681
23 Jan 17	14.67000 +0.12	14.85	14.47	14.64	1,349,239
20 Jan 17	14.55000 -0.08	14.71	14.44	14.65	917,766
19 Jan 17	14.63000 -0.16	14.85	14.45	14.75	1,626,884
18 Jan 17	14.79000 +0.15	14.85	14.59	14.70	1,845,887
17 Jan 17	14.64000 -0.01	14.81	14.47	14.56	2,208,433
13 Jan 17	14.65000 +0.45	14.65	14.09	14.20	1,736,677
12 Jan 17	14.20000 +0.31	14.21	13.62	13.89	1,993,040
11 Jan 17	13.89000 +0.00	13.90	13.65	13.86	1,252,975
10 Jan 17	13.89000 +0.29	13.90	13.58	13.62	1,863,038
09 Jan 17	13.60000 +0.05	13.82	13.39	13.55	1,104,441
06 Jan 17	13.55000 -0.27	13.86	13.53	13.81	1,136,697
05 Jan 17	13.82000 -0.20	14.09	13.69	14.00	991,013
04 Jan 17	14.02000 +0.24	14.18	13.75	13.78	961,211
03 Jan 17	13.78000 +0.15	13.90	13.31	13.78	1,506,310
30 Dec 16	13.63000 -0.23	14.00	13.58	13.88	792,772
29 Dec 16	13.86000 +0.02	14.01	13.79	13.84	460,812
28 Dec 16	13.84000 -0.41	14.31	13.81	14.22	658,265
27 Dec 16	14.25000 -0.02	14.48	14.10	14.31	727,432
23 Dec 16	14.27000 +0.11	14.27	14.01	14.08	496,839
22 Dec 16	14.16000 -0.13	14.41	14.03	14.30	715,047
21 Dec 16	14.29000 -0.36	14.66	14.25	14.63	1,003,995
20 Dec 16	14.65000 +0.56	14.65	14.09	14.21	2,508,948
19 Dec 16	14.09000 +0.26	14.16	13.86	13.93	1,087,212
16 Dec 16	13.83000 -0.01	14.15	13.69	13.87	3,829,014
15 Dec 16	13.84000 +0.21	13.95	13.48	13.63	1,296,885
14 Dec 16	13.63000 +0.21	13.89	13.44	13.46	2,401,781
13 Dec 16	13.42000 -0.23	13.83	13.41	13.70	1,989,615
12 Dec 16	13.65000 -0.02	13.76	13.39	13.64	1,377,129
09 Dec 16	13.67000 +0.26	13.82	13.39	13.51	1,567,979
08 Dec 16	13.41000 -0.04	13.69	13.24	13.49	2,656,522
07 Dec 16	13.45000 +0.21	13.47	13.16	13.16	1,575,048
06 Dec 16	13.24000 -0.04	13.46	13.04	13.27	3,161,959
05 Dec 16	13.28000 -0.15	13.50	13.24	13.50	1,706,709
02 Dec 16	13.43000 +0.15	13.57	13.04	13.27	2,686,105
01 Dec 16	13.28000 -0.29	13.75	12.95	13.60	2,877,812
30 Nov 16	13.57000 -0.42	14.18	13.54	14.12	2,050,442
29 Nov 16	13.99000 +0.21	14.19	13.68	13.82	2,965,557
28 Nov 16	13.78000 +0.23	13.87	13.50	13.59	1,941,291
25 Nov 16	13.55000 -0.17	13.81	13.45	13.72	941,852
23 Nov 16	13.72000 +0.13	13.92	13.44	13.68	1,944,449
22 Nov 16	13.59000 +0.44	13.64	13.18	13.20	2,044,161
21 Nov 16	13.15000 +0.14	13.34	13.01	13.34	2,173,877
18 Nov 16	13.01000 -0.18	13.30	12.86	13.26	5,406,002
17 Nov 16	13.19000 +0.48	13.21	11.76	11.77	20,793,174
16 Nov 16	12.71000 -0.52	13.43	12.69	13.40	5,830,619
15 Nov 16	13.23000 -1.69	14.28	13.09	14.25	4,658,134
14 Nov 16	14.92000 +0.43	15.00	14.68	14.99	2,322,351
11 Nov 16	14.49000 +0.61	14.54	13.86	13.88	1,969,686
10 Nov 16	13.88000 +0.18	14.18	13.61	14.01	1,280,733
09 Nov 16	13.70000 +0.39	13.74	13.03	13.06	1,444,198
08 Nov 16	13.31000 -0.08	13.45	13.17	13.41	845,092
07 Nov 16	13.39000 +0.43	14.69	13.08	14.69	1,579,190
04 Nov 16	12.96000 -0.03	13.26	12.88	12.95	1,687,675
03 Nov 16	12.99000 -0.22	13.39	12.96	13.19	1,316,532
02 Nov 16	13.21000 -0.10	13.50	13.19	13.39	1,179,381
01 Nov 16	13.31000 +0.16	13.48	12.92	12.92	1,820,221
31 Oct 16	13.15000 -0.38	13.78	13.06	13.76	2,086,252
28 Oct 16	13.53000 -0.11	14.01	13.32	13.46	2,978,257
27 Oct 16	13.64000 +2.28	13.67	12.10	12.20	6,100,366
26 Oct 16	11.36000 -0.31	11.72	11.30	11.57	1,648,573
25 Oct 16	11.67000 -0.28	12.00	11.56	11.89	1,208,790
24 Oct 16	11.95000 +0.30	11.98	11.62	11.65	889,769
21 Oct 16	11.65000 -0.18	11.78	11.60	11.78	826,536
20 Oct 16	11.83000 +0.23	11.83	11.53	11.61	970,654
19 Oct 16	11.60000 +0.21	11.71	11.35	11.36	1,046,161
18 Oct 16	11.39000 +0.26	11.45	11.16	11.31	1,065,895
17 Oct 16	11.13000 +0.27	11.27	11.00	11.15	1,740,470
14 Oct 16	10.86000 -0.09	11.17	10.85	10.97	1,673,595
13 Oct 16	10.95000 -0.47	11.31	10.94	11.31	1,664,867
12 Oct 16	11.42000 -0.39	11.75	11.42	11.73	1,620,096
11 Oct 16	11.81000 -0.08	11.90	11.60	11.90	1,796,082
10 Oct 16	11.89000 +0.00	12.11	11.89	11.95	944,695
07 Oct 16	11.89000 +0.17	11.90	11.62	11.79	1,767,864
06 Oct 16	11.72000 +0.02	11.77	11.59	11.73	562,084
05 Oct 16	11.70000 +0.22	11.84	11.50	11.56	1,896,481
04 Oct 16	11.48000 +0.07	11.62	11.39	11.49	779,129
03 Oct 16	11.41000 -0.04	11.59	11.38	11.47	1,429,905
30 Sep 16	11.45000 +0.05	11.48	11.37	11.46	1,573,685
29 Sep 16	11.40000 -0.19	11.59	11.35	11.59	1,879,781
28 Sep 16	11.59000 +0.10	11.75	11.49	11.49	2,435,199
27 Sep 16	11.49000 +0.21	11.55	11.14	11.24	1,047,409
26 Sep 16	11.28000 -0.04	11.57	11.27	11.41	2,157,567
23 Sep 16	11.32000 -0.17	11.56	11.27	11.48	1,082,855
22 Sep 16	11.49000 +0.31	11.52	11.10	11.22	1,284,020
21 Sep 16	11.18000 -0.05	11.38	11.01	11.25	2,487,513
20 Sep 16	11.23000 -0.07	11.58	11.20	11.40	1,827,276
19 Sep 16	11.30000 +0.32	11.39	10.90	11.00	2,177,392
16 Sep 16	10.98000 +0.01	10.99	10.77	10.95	1,750,577
15 Sep 16	10.97000 +0.56	11.04	10.41	10.44	1,319,654
14 Sep 16	10.41000 +0.11	10.46	10.15	10.25	1,184,553
13 Sep 16	10.30000 -0.03	10.53	10.28	10.37	841,549
12 Sep 16	10.33000 -0.07	10.61	10.21	10.30	1,475,099
09 Sep 16	10.40000 -0.59	10.97	10.40	10.86	862,356
08 Sep 16	10.99000 +0.10	11.02	10.77	10.84	1,016,566
07 Sep 16	10.89000 +0.01	11.09	10.81	10.90	1,467,478
06 Sep 16	10.88000 +0.03	10.98	10.77	10.85	947,634
02 Sep 16	10.85000 -0.01	10.97	10.76	10.97	589,774
01 Sep 16	10.86000 +0.13	11.00	10.75	10.81	953,237
31 Aug 16	10.73000 +0.18	10.78	10.44	10.55	1,379,510
30 Aug 16	10.55000 -0.04	10.74	10.47	10.63	728,742
29 Aug 16	10.59000 +0.07	10.63	10.04	10.12	933,739
26 Aug 16	10.52000 -0.15	10.75	10.42	10.66	747,345
25 Aug 16	10.67000 +0.15	10.74	10.38	10.50	1,025,386
24 Aug 16	10.52000 +0.14	10.81	10.34	10.41	1,195,345
23 Aug 16	10.38000 +0.19	10.44	10.21	10.29	1,140,201
22 Aug 16	10.19000 +0.04	10.36	10.08	10.15	2,434,605
19 Aug 16	10.15000 -0.40	10.55	10.10	10.49	1,607,069
18 Aug 16	10.55000 +0.30	10.56	10.24	10.29	1,973,766
17 Aug 16	10.25000 -0.13	10.46	10.20	10.43	1,143,216
16 Aug 16	10.38000 -0.19	10.60	10.31	10.58	746,828
15 Aug 16	10.57000 +0.32	10.67	10.05	10.21	2,234,002
12 Aug 16	10.25000 -0.04	10.32	10.23	10.29	1,075,826
11 Aug 16	10.29000 -0.09	10.51	10.21	10.49	1,064,524
10 Aug 16	10.38000 -0.19	10.62	10.31	10.57	791,679
09 Aug 16	10.57000 +0.07	10.66	10.52	10.55	916,283
08 Aug 16	10.50000 +0.01	10.70	10.45	10.60	1,373,296
05 Aug 16	10.49000 +0.32	10.67	10.19	10.39	882,357
04 Aug 16	10.17000 -0.09	10.46	10.14	10.25	1,881,461
03 Aug 16	10.26000 +0.01	10.40	10.08	10.25	1,351,043
02 Aug 16	10.25000 +0.02	10.48	10.17	10.23	2,093,087
01 Aug 16	10.23000 +0.28	10.59	9.99	10.01	3,568,408
29 Jul 16	9.95000 +0.39	10.00	9.21	9.52	2,687,330
28 Jul 16	9.56000 +1.06	9.98	9.10	9.14	3,878,961
27 Jul 16	8.50000 +0.24	8.50	8.27	8.32	503,035
26 Jul 16	8.26000 +0.03	8.32	8.19	8.21	384,885
25 Jul 16	8.23000 +0.12	8.30	8.08	8.11	287,454
22 Jul 16	8.11000 +0.06	8.13	7.92	8.02	264,541
21 Jul 16	8.05000 -0.15	8.32	8.01	8.20	321,377
20 Jul 16	8.20000 +0.00	8.25	8.19	8.20	271,935
19 Jul 16	8.20000 -0.09	8.33	8.16	8.29	315,564
18 Jul 16	8.29000 +0.17	8.30	7.97	8.14	296,098
15 Jul 16	8.12000 +0.08	8.15	8.03	8.05	458,756
14 Jul 16	8.04000 +0.13	8.14	7.92	7.98	320,040
13 Jul 16	7.91000 +0.06	7.94	7.78	7.94	465,790
12 Jul 16	7.85000 +0.11	7.90	7.75	7.81	374,417
11 Jul 16	7.74000 +0.15	7.75	7.63	7.65	243,392
08 Jul 16	7.59000 +0.29	7.62	7.39	7.39	315,323
07 Jul 16	7.30000 +0.03	7.40	7.26	7.29	243,617
06 Jul 16	7.27000 +0.03	7.46	7.16	7.18	272,131
05 Jul 16	7.24000 -0.17	7.41	7.19	7.38	326,815
01 Jul 16	7.41000 -0.12	7.59	7.33	7.50	364,364
30 Jun 16	7.53000 +0.49	7.54	6.98	7.05	1,934,148
29 Jun 16	7.04000 +0.04	7.35	7.01	7.06	570,705
28 Jun 16	7.00000 +0.01	7.13	6.93	7.02	661,663
27 Jun 16	6.99000 -0.49	7.42	6.99	7.42	743,492
24 Jun 16	7.48000 -0.49	7.77	7.40	7.55	2,037,423
23 Jun 16	7.97000 +0.13	8.03	7.90	7.90	369,184
22 Jun 16	7.84000 -0.09	8.07	7.82	7.96	261,382
21 Jun 16	7.93000 -0.04	8.09	7.88	7.98	280,288
20 Jun 16	7.97000 +0.08	8.15	7.95	7.98	483,215
17 Jun 16	7.89000 +0.03	7.96	7.81	7.91	531,182
16 Jun 16	7.86500 +0.05	7.90	7.68	7.76	448,156
15 Jun 16	7.81000 +0.00	8.09	7.80	7.87	292,743
14 Jun 16	7.81000 +0.03	7.98	7.65	7.76	422,283
13 Jun 16	7.78000 -0.17	8.01	7.78	7.94	822,033
10 Jun 16	7.95000 +0.02	8.05	7.86	7.98	733,919
09 Jun 16	7.93000 -0.08	8.01	7.78	8.00	493,492
08 Jun 16	8.01000 -0.10	8.16	7.87	8.07	818,112
07 Jun 16	8.11000 +0.08	8.16	7.99	7.99	306,403
06 Jun 16	8.03000 +0.13	8.08	7.89	7.91	375,203
03 Jun 16	7.90000 +0.06	7.98	7.79	7.85	369,874
02 Jun 16	7.84000 +0.06	7.85	7.70	7.75	301,655
01 Jun 16	7.78000 -0.05	7.85	7.71	7.78	429,054
31 May 16	7.83000 +0.19	7.85	7.50	7.62	678,206
27 May 16	7.64000 +0.17	7.65	7.42	7.45	439,841
26 May 16	7.47000 +0.00	7.49	7.39	7.44	260,400
25 May 16	7.47000 +0.20	7.49	7.30	7.31	767,453
24 May 16	7.27000 +0.07	7.30	7.05	7.20	600,419
23 May 16	7.20000 +0.21	7.20	6.87	7.00	793,592
20 May 16	6.99000 +0.42	7.00	6.60	6.60	925,037
19 May 16	6.57000 -0.04	6.69	6.36	6.58	643,619
18 May 16	6.61000 +0.24	6.62	6.36	6.36	939,224
17 May 16	6.37000 -0.09	6.63	6.29	6.49	1,251,499
16 May 16	6.46000 +0.13	6.53	6.32	6.39	611,625
13 May 16	6.33000 -0.10	6.53	6.28	6.41	451,776
12 May 16	6.43000 -0.07	6.56	6.24	6.54	580,002
11 May 16	6.50000 +0.04	6.54	6.40	6.45	375,404
10 May 16	6.46000 +0.09	6.48	6.31	6.38	566,423
09 May 16	6.37000 -0.13	6.48	6.24	6.45	672,145
06 May 16	6.50000 +0.20	6.50	6.23	6.23	609,575
05 May 16	6.30000 -0.08	6.47	6.22	6.43	435,677
04 May 16	6.38000 +0.00	6.52	6.30	6.37	468,899
03 May 16	6.38000 -0.11	6.56	6.36	6.48	470,165
02 May 16	6.49000 -0.03	6.61	6.44	6.59	516,773
29 Apr 16	6.52000 -0.03	6.63	6.42	6.55	889,641
28 Apr 16	6.55000 -0.05	7.00	6.47	7.00	960,199
27 Apr 16	6.60000 -0.21	6.86	6.55	6.81	943,786
26 Apr 16	6.81000 +0.19	6.86	6.51	6.68	418,050
25 Apr 16	6.62000 -0.06	6.75	6.55	6.68	377,914
22 Apr 16	6.68000 +0.04	6.75	6.56	6.67	480,597
21 Apr 16	6.64000 -0.11	6.79	6.56	6.79	842,670
20 Apr 16	6.75000 -0.05	6.84	6.73	6.81	290,252
19 Apr 16	6.80000 +0.02	6.96	6.74	6.81	320,354
18 Apr 16	6.78000 -0.07	6.84	6.67	6.84	358,109
15 Apr 16	6.85000 -0.07	6.94	6.80	6.93	215,261
14 Apr 16	6.92000 -0.09	7.12	6.89	7.05	392,647
13 Apr 16	7.01500 +0.20	7.11	6.70	6.86	750,886
12 Apr 16	6.81000 +0.05	6.89	6.66	6.75	542,147
11 Apr 16	6.76000 +0.12	6.84	6.66	6.71	349,190
08 Apr 16	6.64000 +0.16	6.89	6.53	6.53	606,804
07 Apr 16	6.48000 -0.13	6.61	6.47	6.55	831,707
06 Apr 16	6.61000 +0.08	6.61	6.34	6.54	327,336
05 Apr 16	6.53000 +0.03	6.59	6.45	6.45	369,842
04 Apr 16	6.50000 -0.18	6.71	6.50	6.71	318,915
01 Apr 16	6.68000 +0.03	6.74	6.43	6.57	376,949
31 Mar 16	6.65000 -0.11	6.83	6.55	6.77	565,250
30 Mar 16	6.76000 +0.02	6.82	6.70	6.74	339,229
29 Mar 16	6.74000 +0.19	6.81	6.40	6.51	954,880
28 Mar 16	6.55000 +0.14	6.58	6.32	6.41	696,083
24 Mar 16	6.41000 +0.15	6.43	6.08	6.20	327,082
23 Mar 16	6.26000 -0.24	6.50	6.26	6.47	322,708
22 Mar 16	6.50000 -0.27	6.74	6.49	6.73	376,056
21 Mar 16	6.77000 +0.10	6.83	6.63	6.69	830,513
18 Mar 16	6.67000 -0.16	6.89	6.65	6.87	1,092,458
17 Mar 16	6.83000 +0.22	6.87	6.50	6.62	429,786
16 Mar 16	6.61000 +0.12	6.68	6.38	6.42	448,951
15 Mar 16	6.49000 -0.20	6.80	6.39	6.69	582,759
14 Mar 16	6.69000 -0.06	6.85	6.64	6.76	1,142,004
11 Mar 16	6.75000 -0.01	6.89	6.66	6.85	394,603
10 Mar 16	6.76000 +0.08	6.79	6.60	6.75	610,405
09 Mar 16	6.68000 +0.00	6.80	6.60	6.70	1,251,875
08 Mar 16	6.68000 -0.17	6.93	6.59	6.87	326,950
07 Mar 16	6.85000 +0.03	6.97	6.74	6.82	417,677
04 Mar 16	6.82000 +0.01	6.93	6.76	6.84	713,585
03 Mar 16	6.81000 +0.05	6.85	6.70	6.81	635,802
02 Mar 16	6.76000 +0.02	6.85	6.55	6.73	320,442
01 Mar 16	6.74000 +0.18	6.79	6.56	6.61	445,495
29 Feb 16	6.56000 +0.29	6.58	6.21	6.27	630,517
26 Feb 16	6.27000 +0.02	6.33	6.14	6.27	377,209
25 Feb 16	6.25000 -0.05	6.31	6.07	6.31	290,025
24 Feb 16	6.30000 +0.05	6.34	6.05	6.17	434,556
23 Feb 16	6.25000 -0.19	6.49	6.24	6.42	442,111
22 Feb 16	6.44000 -0.05	6.56	6.41	6.56	482,028
19 Feb 16	6.49000 +0.03	6.57	6.39	6.39	478,845
18 Feb 16	6.46000 +0.03	6.64	6.40	6.46	393,102
17 Feb 16	6.43000 -0.06	6.71	6.42	6.55	519,612
16 Feb 16	6.49000 +0.15	6.54	6.33	6.42	706,858
12 Feb 16	6.34000 +0.01	6.42	6.12	6.39	380,200
11 Feb 16	6.33000 +0.15	6.35	6.03	6.05	405,431
10 Feb 16	6.18000 -0.19	6.68	6.16	6.45	543,147
09 Feb 16	6.37000 -0.07	6.51	6.22	6.32	405,719
08 Feb 16	6.44000 -0.11	6.53	6.29	6.42	527,433
05 Feb 16	6.55000 +1.21	6.60	4.67	4.91	1,981,862
04 Feb 16	5.34000 -0.17	5.62	5.12	5.50	799,495
03 Feb 16	5.51000 +0.02	5.59	5.32	5.57	911,008
02 Feb 16	5.49000 -0.06	5.57	5.34	5.48	300,934
01 Feb 16	5.55000 -0.28	5.76	5.53	5.76	346,282
29 Jan 16	5.83000 +0.42	5.83	5.45	5.45	550,465
28 Jan 16	5.41000 +0.12	5.55	5.31	5.35	1,021,318
27 Jan 16	5.29000 -0.32	5.61	5.25	5.55	494,362
26 Jan 16	5.61000 +0.23	5.63	5.42	5.44	229,687
25 Jan 16	5.38000 -0.15	5.54	5.36	5.48	257,617
22 Jan 16	5.53000 +0.26	5.53	5.26	5.35	341,088
21 Jan 16	5.27000 +0.08	5.36	5.11	5.16	305,650
20 Jan 16	5.19000 +0.17	5.23	4.84	4.95	346,430
19 Jan 16	5.02000 -0.03	5.19	4.97	5.12	425,382
15 Jan 16	5.05000 -0.31	5.20	4.95	5.20	687,519
14 Jan 16	5.36000 +0.12	5.42	5.05	5.22	552,553
13 Jan 16	5.24000 -0.16	5.57	5.19	5.39	580,997
12 Jan 16	5.40000 -0.09	5.68	5.21	5.52	643,357
11 Jan 16	5.49000 -0.10	5.66	5.44	5.56	891,604
08 Jan 16	5.59000 -0.22	5.84	5.47	5.81	818,681
07 Jan 16	5.81000 -0.30	6.03	5.78	5.99	553,962
06 Jan 16	6.11000 -0.04	6.13	5.93	6.07	501,196
05 Jan 16	6.15000 -0.31	6.50	6.11	6.49	295,400
04 Jan 16	6.46000 -0.05	6.47	6.22	6.38	413,321
31 Dec 15	6.51000 -0.06	6.60	6.46	6.53	277,632
30 Dec 15	6.57000 -0.19	6.81	6.56	6.72	170,609
29 Dec 15	6.76000 -0.05	6.89	6.73	6.89	158,952
28 Dec 15	6.81000 +0.02	6.81	6.62	6.76	244,995
24 Dec 15	6.79000 +0.06	6.84	6.74	6.74	120,031
23 Dec 15	6.73000 +0.00	6.82	6.66	6.75	174,325
22 Dec 15	6.73000 +0.11	6.74	6.50	6.61	235,367
21 Dec 15	6.62000 +0.09	6.68	6.50	6.54	282,549
18 Dec 15	6.53000 -0.13	6.67	6.51	6.64	890,271
17 Dec 15	6.66000 +0.00	6.72	6.62	6.66	256,672
16 Dec 15	6.66000 +0.15	6.69	6.47	6.56	351,354
15 Dec 15	6.51000 +0.04	6.56	6.34	6.45	696,924
14 Dec 15	6.47000 -0.24	6.73	6.44	6.70	620,988
11 Dec 15	6.71000 -0.15	6.96	6.61	6.83	631,158
10 Dec 15	6.86000 +0.01	6.97	6.79	6.79	278,393
09 Dec 15	6.85000 -0.14	7.01	6.83	6.96	397,988
08 Dec 15	6.99000 -0.02	7.07	6.82	6.96	411,932
07 Dec 15	7.01000 -0.69	7.70	6.96	7.70	903,341
04 Dec 15	7.70000 -0.36	8.08	7.66	8.06	568,677
03 Dec 15	8.06000 +0.01	8.31	8.02	8.11	454,504
02 Dec 15	8.05000 -0.03	8.20	7.99	8.04	347,479
01 Dec 15	8.08000 +0.24	8.10	7.84	7.91	400,164
30 Nov 15	7.84000 -0.05	7.96	7.81	7.96	414,551
27 Nov 15	7.89000 +0.05	7.91	7.43	7.82	113,768
25 Nov 15	7.84000 +0.04	7.86	7.72	7.83	184,216
24 Nov 15	7.80000 +0.12	7.82	7.57	7.61	331,862
23 Nov 15	7.68000 -0.05	7.73	7.57	7.69	353,936
20 Nov 15	7.73000 +0.23	7.83	7.19	7.55	548,713
19 Nov 15	7.50000 +0.00	7.53	7.20	7.49	237,885
18 Nov 15	7.50000 +0.11	7.50	7.31	7.44	332,185
17 Nov 15	7.39000 -0.09	7.60	7.35	7.47	599,742
16 Nov 15	7.48000 -0.10	7.92	7.43	7.60	447,703
13 Nov 15	7.58000 -0.01	7.71	7.53	7.57	450,523
12 Nov 15	7.59000 -0.25	7.79	7.58	7.74	642,993
11 Nov 15	7.84000 +0.04	7.87	7.70	7.85	500,072
10 Nov 15	7.80000 -0.10	7.89	7.75	7.83	604,230
09 Nov 15	7.90000 -0.11	8.09	7.25	7.98	544,450
06 Nov 15	8.01000 +0.16	8.03	7.78	7.81	373,159
05 Nov 15	7.85000 -0.07	7.94	7.74	7.90	661,321
04 Nov 15	7.92000 +0.06	8.00	7.83	7.86	561,919
03 Nov 15	7.86000 +0.16	7.89	7.66	7.66	601,409
02 Nov 15	7.70000 +0.40	7.74	7.18	7.29	1,031,856
30 Oct 15	7.30000 -0.18	7.48	7.26	7.46	575,782
29 Oct 15	7.48000 +0.29	7.52	6.79	7.14	1,148,390
28 Oct 15	7.19000 +0.33	7.24	6.77	6.89	690,788
27 Oct 15	6.86000 -0.18	7.12	6.79	7.02	518,413
26 Oct 15	7.04000 +0.02	7.11	6.95	6.95	585,923
23 Oct 15	7.02000 +0.17	7.08	6.86	6.91	495,693
22 Oct 15	6.85000 +0.02	7.05	6.81	6.86	433,980
21 Oct 15	6.83000 -0.13	6.99	6.80	6.98	331,666
20 Oct 15	6.96000 -0.06	7.13	6.95	7.04	447,786
19 Oct 15	7.02000 +0.05	7.06	6.93	6.93	295,850
16 Oct 15	6.97000 -0.04	7.03	6.86	7.01	230,509
15 Oct 15	7.01000 +0.11	7.02	6.82	6.89	227,361
14 Oct 15	6.90000 +0.07	6.94	6.79	6.84	309,199
13 Oct 15	6.83000 -0.17	7.03	6.64	6.93	312,533
12 Oct 15	7.00000 +0.12	7.01	6.82	6.87	391,953
09 Oct 15	6.88000 -0.01	6.98	6.83	6.91	372,044
08 Oct 15	6.89000 +0.00	6.94	6.82	6.86	327,651
07 Oct 15	6.89000 +0.15	6.91	6.69	6.77	513,019
06 Oct 15	6.74000 +0.16	6.86	6.59	6.60	769,358
05 Oct 15	6.58000 +0.29	6.61	6.30	6.32	612,283
02 Oct 15	6.29000 +0.22	6.29	5.96	6.00	564,794
01 Oct 15	6.07000 -0.16	6.27	5.99	6.26	512,154
30 Sep 15	6.23000 +0.22	6.24	6.00	6.03	699,439
29 Sep 15	6.01000 -0.22	6.36	5.97	6.28	906,493
28 Sep 15	6.23000 -0.06	6.29	6.16	6.25	426,216
25 Sep 15	6.29000 -0.01	6.36	6.24	6.34	588,857
24 Sep 15	6.30000 +0.06	6.31	6.09	6.20	449,261
23 Sep 15	6.24000 -0.03	6.33	6.15	6.30	494,160
22 Sep 15	6.27000 -0.23	6.45	6.20	6.42	629,641
21 Sep 15	6.50000 -0.05	6.68	6.49	6.61	668,830
18 Sep 15	6.55000 -0.10	6.63	6.48	6.56	1,119,697
17 Sep 15	6.65000 +0.04	6.79	6.52	6.58	602,426
16 Sep 15	6.61000 +0.06	6.62	6.45	6.52	662,631
15 Sep 15	6.55000 +0.27	6.56	6.32	6.32	395,810
14 Sep 15	6.28000 -0.10	6.44	6.20	6.30	995,730
11 Sep 15	6.38000 -0.07	6.49	6.30	6.44	459,538
10 Sep 15	6.45000 -0.09	6.52	6.38	6.50	459,900
09 Sep 15	6.54000 -0.05	6.73	6.53	6.64	422,885
08 Sep 15	6.59000 +0.24	6.62	6.43	6.44	560,535
04 Sep 15	6.35000 -0.17	6.51	6.32	6.46	471,521
03 Sep 15	6.52000 -0.04	6.66	6.52	6.56	530,817
02 Sep 15	6.56000 -0.04	6.77	6.50	6.71	739,353
01 Sep 15	6.60000 -0.22	6.73	6.57	6.67	982,784
31 Aug 15	6.82000 -0.05	6.86	6.69	6.80	535,886
28 Aug 15	6.87000 +0.02	6.93	6.74	6.79	578,452
27 Aug 15	6.85000 -0.08	7.01	6.77	6.99	813,499
26 Aug 15	6.93000 +0.16	7.01	6.71	6.91	1,065,572
25 Aug 15	6.77000 -0.11	7.10	6.74	7.09	1,119,316
24 Aug 15	6.88000 -0.62	7.36	6.81	7.17	1,049,830
21 Aug 15	7.50000 -0.06	7.61	7.34	7.42	921,579
20 Aug 15	7.56000 -0.07	7.67	7.48	7.59	1,028,549
19 Aug 15	7.63000 -0.03	7.64	7.42	7.64	1,297,946
18 Aug 15	7.66000 +0.04	7.71	7.58	7.62	1,093,523
17 Aug 15	7.62000 +0.00	7.66	7.51	7.57	986,678
14 Aug 15	7.62000 +0.04	7.67	7.41	7.58	873,285
13 Aug 15	7.58000 -0.05	7.70	7.53	7.65	2,591,901
12 Aug 15	7.63000 -0.36	7.96	7.56	7.89	2,011,455
11 Aug 15	7.99000 -0.33	8.26	7.98	8.13	894,911
10 Aug 15	8.32000 +0.63	8.61	7.90	7.90	2,534,178
07 Aug 15	7.69000 -0.53	8.17	7.57	8.17	1,772,480
06 Aug 15	8.22000 -0.82	8.73	7.67	8.73	3,373,736
05 Aug 15	9.04000 +0.08	9.08	8.92	8.98	851,673
04 Aug 15	8.96000 -0.09	9.13	8.84	9.02	486,191
03 Aug 15	9.05000 -0.08	9.15	8.96	9.14	604,522
31 Jul 15	9.13000 +0.01	9.22	9.09	9.13	650,481
30 Jul 15	9.12000 -0.10	9.25	9.11	9.19	511,890
29 Jul 15	9.22000 +0.06	9.29	9.15	9.17	444,185
28 Jul 15	9.16000 +0.02	9.25	9.05	9.15	271,219
27 Jul 15	9.14000 -0.01	9.17	9.02	9.10	295,684
24 Jul 15	9.15000 -0.07	9.35	9.11	9.24	520,802
23 Jul 15	9.22000 -0.09	9.33	9.10	9.33	425,141
22 Jul 15	9.31000 +0.06	9.34	9.18	9.21	370,606
21 Jul 15	9.25000 -0.07	9.45	9.22	9.32	1,234,393
20 Jul 15	9.32000 -0.05	9.42	9.20	9.42	436,191
17 Jul 15	9.37000 -0.02	9.42	9.26	9.38	413,652
16 Jul 15	9.39000 -0.15	9.71	9.34	9.60	1,297,097
15 Jul 15	9.54000 -0.11	9.63	9.46	9.63	346,705
14 Jul 15	9.65000 +0.06	9.68	9.55	9.60	261,053
13 Jul 15	9.59000 +0.00	9.68	9.50	9.60	326,023
10 Jul 15	9.59000 +0.09	9.70	9.55	9.58	397,066
09 Jul 15	9.50000 -0.05	9.73	9.48	9.67	523,439
08 Jul 15	9.55000 -0.15	9.68	9.52	9.60	534,407
07 Jul 15	9.70000 -0.25	9.97	9.62	9.97	837,571
06 Jul 15	9.95000 +0.03	9.98	9.76	9.87	558,313
02 Jul 15	9.92000 -0.03	10.03	9.88	9.96	531,861
01 Jul 15	9.95000 -0.04	10.19	9.92	10.07	632,635
30 Jun 15	9.99000 +0.01	10.12	9.88	10.10	917,862
29 Jun 15	9.98000 -0.31	10.25	9.95	10.18	725,850
26 Jun 15	10.29000 +0.02	10.38	10.16	10.32	1,241,879
25 Jun 15	10.27000 -0.12	10.44	10.23	10.39	700,164
24 Jun 15	10.39000 -0.03	10.51	10.32	10.36	671,021
23 Jun 15	10.42000 +0.06	10.47	10.35	10.43	413,013
22 Jun 15	10.36000 -0.04	10.51	10.34	10.42	437,105
19 Jun 15	10.40000 -0.16	10.56	10.39	10.55	681,961
18 Jun 15	10.56000 +0.15	10.59	10.41	10.47	735,721
17 Jun 15	10.41000 -0.16	10.61	10.38	10.54	774,888
16 Jun 15	10.57000 -0.01	10.60	10.42	10.54	914,219
15 Jun 15	10.58000 -0.13	10.77	10.50	10.69	933,074
12 Jun 15	10.71000 -0.01	10.86	10.57	10.66	889,806
11 Jun 15	10.72000 -0.01	10.93	10.69	10.79	1,251,533
10 Jun 15	10.73000 +0.19	10.76	10.56	10.56	1,368,345
09 Jun 15	10.54000 -0.02	10.64	10.13	10.17	4,304,878
08 Jun 15	10.56000 +0.05	10.69	10.47	10.53	1,021,413
05 Jun 15	10.51000 +0.00	10.59	10.41	10.50	961,802
04 Jun 15	10.51000 +0.01	10.67	10.42	10.50	1,125,939
03 Jun 15	10.50000 -0.28	10.81	10.42	10.56	1,364,445
02 Jun 15	10.78000 +0.71	10.83	10.16	10.28	1,716,805
01 Jun 15	10.07000 +0.19	10.10	9.85	10.00	653,770
29 May 15	9.88000 +0.01	9.93	9.58	9.90	1,433,824
28 May 15	9.87000 -0.02	9.98	9.77	9.89	363,335
27 May 15	9.89000 +0.23	9.94	9.59	9.71	584,139
26 May 15	9.66000 -0.21	9.81	9.58	9.78	609,345
22 May 15	9.87000 +0.00	9.89	9.73	9.86	359,824
21 May 15	9.87000 +0.00	9.94	9.81	9.89	602,699
20 May 15	9.87000 +0.09	10.04	9.55	9.99	1,679,877
19 May 15	9.78000 -0.02	9.88	9.72	9.77	381,189
18 May 15	9.80000 +0.27	9.83	9.51	9.55	968,245
15 May 15	9.53000 +0.03	9.67	9.39	9.53	447,033
14 May 15	9.50000 +0.08	9.52	9.39	9.47	475,050
13 May 15	9.42000 +0.32	9.56	9.16	9.16	846,021
12 May 15	9.10000 -0.11	9.21	9.05	9.21	290,883
11 May 15	9.21000 +0.00	9.32	9.07	9.15	516,110
08 May 15	9.21000 -0.03	9.45	9.11	9.45	284,496
07 May 15	9.24000 -0.03	9.34	9.07	9.30	293,415
06 May 15	9.27000 +0.02	9.33	9.15	9.32	334,526
05 May 15	9.25000 -0.18	9.52	9.22	9.37	388,394
04 May 15	9.43000 -0.06	9.58	9.40	9.49	423,598
01 May 15	9.49000 +0.14	9.54	9.37	9.38	548,802
30 Apr 15	9.35000 +0.14	9.56	9.13	9.38	848,912
29 Apr 15	9.21000 -0.25	9.50	9.09	9.50	446,140
28 Apr 15	9.46000 +0.11	9.50	9.28	9.29	445,474
27 Apr 15	9.35000 +0.13	9.64	9.22	9.30	1,229,219
24 Apr 15	9.22000 -0.09	9.38	9.15	9.36	453,151
23 Apr 15	9.31000 +0.21	9.35	9.01	9.05	823,036
22 Apr 15	9.10000 +0.04	9.20	9.02	9.10	528,229
21 Apr 15	9.06000 +0.11	9.18	8.93	9.08	683,342
20 Apr 15	8.95000 +0.11	9.00	8.77	8.91	288,401
17 Apr 15	8.83500 -0.23	8.99	8.83	8.99	328,450
16 Apr 15	9.06000 -0.15	9.24	9.01	9.17	190,343
15 Apr 15	9.21000 +0.12	9.24	9.09	9.16	251,417
14 Apr 15	9.09000 -0.01	9.17	9.00	9.11	222,201
13 Apr 15	9.10000 -0.03	9.24	9.02	9.12	236,146
10 Apr 15	9.13000 +0.12	9.17	9.08	9.09	245,308
09 Apr 15	9.01000 +0.04	9.13	8.95	9.00	408,201
08 Apr 15	8.97000 -0.06	9.10	8.95	8.99	397,293
07 Apr 15	9.03000 -0.12	9.19	8.97	9.12	352,688
06 Apr 15	9.15000 +0.11	9.20	8.92	9.17	377,371
02 Apr 15	9.04000 -0.05	9.18	9.00	9.07	357,924
01 Apr 15	9.09000 +0.08	9.15	8.90	9.02	268,478
31 Mar 15	9.01000 -0.01	9.12	8.92	9.01	522,428
30 Mar 15	9.02000 +0.17	9.11	8.88	8.92	571,249
27 Mar 15	8.85000 -0.18	9.01	8.70	9.00	347,035
26 Mar 15	9.03000 +0.07	9.03	8.83	8.93	439,591
25 Mar 15	8.96000 -0.12	9.08	8.94	9.07	346,601
24 Mar 15	9.08000 +0.05	9.11	8.99	9.05	319,103
23 Mar 15	9.03500 -0.02	9.23	8.92	9.04	399,037
20 Mar 15	9.05000 -0.06	9.18	9.05	9.18	489,373
19 Mar 15	9.11000 +0.06	9.25	9.00	9.04	326,992
18 Mar 15	9.05000 -0.01	9.27	8.93	9.05	650,547
17 Mar 15	9.06000 +0.02	9.12	8.91	8.98	334,326
16 Mar 15	9.04000 +0.12	9.06	8.83	8.94	676,769
13 Mar 15	8.92000 -0.05	8.98	8.77	8.93	292,334
12 Mar 15	8.97000 +0.11	9.00	8.86	8.95	241,756
11 Mar 15	8.86000 +0.14	8.88	8.69	8.76	586,433
10 Mar 15	8.72000 -0.13	8.90	8.67	8.70	396,545
09 Mar 15	8.85000 -0.05	8.93	8.74	8.90	295,922
06 Mar 15	8.90000 -0.09	8.99	8.83	8.89	288,705
05 Mar 15	8.99000 +0.00	9.00	8.83	8.97	233,668
04 Mar 15	8.99000 +0.11	9.00	8.73	8.87	373,806
03 Mar 15	8.88000 +0.02	8.97	8.77	8.80	252,817
02 Mar 15	8.86000 +0.05	8.91	8.64	8.76	416,642
27 Feb 15	8.81000 -0.05	8.86	8.70	8.84	283,152
26 Feb 15	8.86000 +0.06	8.91	8.76	8.82	215,566
25 Feb 15	8.80000 -0.11	8.93	8.70	8.86	258,898
24 Feb 15	8.91000 +0.37	8.92	8.53	8.54	519,663
23 Feb 15	8.54000 -0.21	8.75	8.48	8.69	529,039
20 Feb 15	8.75000 -0.36	9.09	8.72	9.07	475,666
19 Feb 15	9.11000 +0.11	9.13	8.79	8.94	688,037
18 Feb 15	9.00000 +0.19	9.00	8.76	8.81	944,911
17 Feb 15	8.81000 +0.09	8.82	8.70	8.75	315,916
13 Feb 15	8.72000 +0.01	8.80	8.55	8.71	587,145
12 Feb 15	8.71000 +0.22	8.73	8.40	8.53	667,876
11 Feb 15	8.49000 +0.32	8.54	8.08	8.13	846,107
10 Feb 15	8.17000 +0.28	8.17	7.85	7.95	1,117,077
09 Feb 15	7.89000 +0.11	8.00	7.78	7.79	647,765
06 Feb 15	7.78000 +0.02	7.93	7.63	7.76	1,064,262
05 Feb 15	7.76000 +0.69	7.94	7.24	7.31	2,136,728
04 Feb 15	7.07000 -0.07	7.23	7.00	7.08	317,201
03 Feb 15	7.14000 +0.14	7.21	7.01	7.03	521,241
02 Feb 15	7.00000 +0.05	7.06	6.87	6.97	467,105
30 Jan 15	6.95000 -0.17	7.11	6.94	7.00	452,160
29 Jan 15	7.12000 +0.06	7.13	6.98	7.04	458,101
28 Jan 15	7.06000 -0.03	7.19	7.03	7.14	784,268
27 Jan 15	7.09000 -0.25	7.27	7.06	7.21	556,024
26 Jan 15	7.34000 +0.11	7.35	7.07	7.19	621,104
23 Jan 15	7.23000 +0.02	7.28	7.14	7.23	273,749
22 Jan 15	7.21000 +0.04	7.22	7.06	7.19	301,376
21 Jan 15	7.17000 -0.08	7.30	7.05	7.26	320,103
20 Jan 15	7.25000 +0.04	7.30	7.12	7.18	457,562
16 Jan 15	7.21000 -0.11	7.44	7.17	7.29	968,375
15 Jan 15	7.32000 -0.24	7.66	7.27	7.61	344,847
14 Jan 15	7.56000 -0.07	7.69	7.51	7.51	331,885
13 Jan 15	7.63000 +0.12	7.77	7.45	7.56	758,941
12 Jan 15	7.51000 -0.02	7.56	7.37	7.56	409,163
09 Jan 15	7.53000 -0.12	7.65	7.42	7.63	314,576
08 Jan 15	7.65000 +0.28	7.67	7.30	7.41	765,302
07 Jan 15	7.37000 +0.17	7.38	7.17	7.28	418,951
06 Jan 15	7.20000 -0.09	7.42	7.06	7.32	534,039
05 Jan 15	7.29000 -0.09	7.53	7.24	7.35	880,530
02 Jan 15	7.38000 -0.15	7.60	7.32	7.57	483,432
31 Dec 14	7.53000 -0.03	7.72	7.48	7.60	378,080
30 Dec 14	7.56000 +0.01	7.60	7.51	7.54	220,806
29 Dec 14	7.55000 +0.15	7.57	7.38	7.40	399,332
26 Dec 14	7.40000 -0.01	7.53	7.31	7.41	435,123
24 Dec 14	7.41000 -0.16	7.54	7.38	7.51	208,538
23 Dec 14	7.57000 -0.05	7.73	7.54	7.70	638,803
22 Dec 14	7.62000 +0.10	7.62	7.41	7.51	455,805
19 Dec 14	7.52000 +0.23	7.57	7.16	7.27	951,910
18 Dec 14	7.29000 +0.09	7.44	7.24	7.28	521,691
17 Dec 14	7.20000 +0.18	7.23	7.01	7.08	520,657
16 Dec 14	7.02000 -0.01	7.19	7.00	7.00	753,685
15 Dec 14	7.03000 +0.01	7.17	6.99	7.05	464,457
12 Dec 14	7.02000 +0.02	7.13	6.87	6.89	447,684
11 Dec 14	7.00000 +0.05	7.21	6.89	7.01	567,251
10 Dec 14	6.95000 -0.19	7.13	6.92	7.13	948,328
09 Dec 14	7.14000 +0.23	7.16	6.75	6.82	695,477
08 Dec 14	6.91000 -0.08	7.09	6.79	6.95	331,308
05 Dec 14	6.99000 -0.02	7.10	6.94	7.00	214,324
04 Dec 14	7.01000 +0.02	7.09	6.87	6.96	296,732
03 Dec 14	6.99000 +0.21	7.03	6.73	6.78	364,229
02 Dec 14	6.78000 -0.01	6.85	6.57	6.83	329,138
01 Dec 14	6.79000 +0.03	6.87	6.61	6.69	374,199
28 Nov 14	6.76000 -0.14	6.90	6.73	6.88	124,759
26 Nov 14	6.90000 +0.08	6.95	6.78	6.84	577,934
25 Nov 14	6.82000 -0.04	6.95	6.79	6.90	439,704
24 Nov 14	6.86000 +0.09	6.88	6.71	6.77	311,468
21 Nov 14	6.77000 -0.06	6.95	6.75	6.95	231,805
20 Nov 14	6.83000 +0.13	6.84	6.67	6.67	340,539
19 Nov 14	6.70000 -0.05	6.75	6.61	6.74	309,093
18 Nov 14	6.75000 +0.02	6.86	6.73	6.75	390,916
17 Nov 14	6.73000 -0.10	6.84	6.68	6.79	316,402
14 Nov 14	6.83000 +0.23	6.86	6.61	6.61	652,518
13 Nov 14	6.60000 -0.33	6.97	6.57	6.93	502,726
12 Nov 14	6.93000 +0.09	6.95	6.69	6.81	266,098
11 Nov 14	6.84000 -0.01	6.90	6.76	6.80	206,273
10 Nov 14	6.85000 -0.07	6.97	6.77	6.91	228,111
07 Nov 14	6.92000 +0.02	6.99	6.80	6.91	571,852
06 Nov 14	6.90000 +0.00	7.02	6.86	6.93	464,267
05 Nov 14	6.90000 -0.04	7.10	6.86	7.03	371,816
04 Nov 14	6.94000 -0.10	7.05	6.93	7.00	355,583
03 Nov 14	7.04000 +0.13	7.10	6.81	6.95	600,950
31 Oct 14	6.91000 +0.29	6.95	6.67	6.78	887,191
30 Oct 14	6.62000 +0.61	6.65	5.76	5.76	1,055,301
29 Oct 14	6.01000 +0.10	6.18	5.92	5.93	400,138
28 Oct 14	5.91000 +0.23	5.92	5.59	5.74	931,449
27 Oct 14	5.68000 -0.31	5.98	5.66	5.94	812,477
24 Oct 14	5.99000 +0.02	6.00	5.88	5.99	205,080
23 Oct 14	5.97000 +0.16	6.03	5.88	5.90	387,033
22 Oct 14	5.81000 -0.19	6.07	5.79	6.00	566,033
21 Oct 14	6.00000 -0.02	6.16	5.97	6.09	562,469
20 Oct 14	6.02000 +0.06	6.06	5.95	5.95	358,569
17 Oct 14	5.96000 -0.13	6.14	5.90	6.11	734,642
16 Oct 14	6.09000 +0.01	6.21	5.90	5.98	758,367
15 Oct 14	6.08000 +0.19	6.09	5.77	5.80	640,706
14 Oct 14	5.89000 -0.09	6.04	5.87	6.01	469,352
13 Oct 14	5.98000 +0.00	6.04	5.83	6.00	377,056
10 Oct 14	5.98000 +0.11	6.01	5.70	5.83	724,182
09 Oct 14	5.87000 -0.53	6.45	5.86	6.39	884,011
08 Oct 14	6.40000 -0.04	6.47	6.22	6.42	486,436
07 Oct 14	6.44000 -0.20	6.67	6.43	6.57	770,736
06 Oct 14	6.64000 +0.00	6.77	6.57	6.65	381,327
03 Oct 14	6.64000 +0.02	6.71	6.59	6.70	277,586
02 Oct 14	6.62000 +0.10	6.67	6.46	6.48	333,940
01 Oct 14	6.52000 -0.29	6.78	6.49	6.78	641,480
30 Sep 14	6.81000 +0.05	6.88	6.62	6.77	836,076
29 Sep 14	6.76000 -0.14	6.92	6.72	6.81	413,279
26 Sep 14	6.90000 +0.03	6.99	6.83	6.92	218,277
25 Sep 14	6.87000 -0.06	6.96	6.73	6.92	307,737
24 Sep 14	6.93000 +0.09	6.99	6.78	6.83	418,333
23 Sep 14	6.84000 -0.12	7.00	6.74	6.97	880,900
22 Sep 14	6.96000 -0.31	8.02	6.92	7.92	2,347,800
19 Sep 14	7.27000 -0.07	7.44	7.18	7.38	707,000
18 Sep 14	7.34000 +0.04	7.41	7.28	7.34	257,100
17 Sep 14	7.30000 -0.02	7.38	7.26	7.34	227,800
16 Sep 14	7.32000 +0.01	7.34	7.17	7.28	493,400
15 Sep 14	7.31000 -0.10	7.40	7.25	7.40	864,400
12 Sep 14	7.41000 -0.07	7.50	7.36	7.48	227,200
11 Sep 14	7.48000 +0.04	7.49	7.38	7.38	281,600
10 Sep 14	7.44000 +0.05	7.50	7.35	7.36	193,000
09 Sep 14	7.39500 -0.16	7.57	7.36	7.57	457,900
08 Sep 14	7.56000 +0.07	7.57	7.40	7.46	516,800
05 Sep 14	7.49000 +0.07	7.52	7.36	7.38	234,600
04 Sep 14	7.42000 -0.10	7.58	7.38	7.54	349,500
03 Sep 14	7.52000 -0.06	7.72	7.47	7.63	253,400
02 Sep 14	7.58000 -0.07	7.72	7.56	7.69	157,500
29 Aug 14	7.65000 +0.18	7.67	7.45	7.48	280,100
28 Aug 14	7.47000 -0.06	7.51	7.38	7.50	222,600
27 Aug 14	7.53000 -0.10	7.69	7.50	7.67	117,700
26 Aug 14	7.63000 +0.26	7.74	7.41	7.41	390,500
25 Aug 14	7.37000 -0.01	7.52	7.33	7.40	215,800
22 Aug 14	7.38000 -0.14	7.54	7.34	7.54	328,500
21 Aug 14	7.52000 +0.09	7.61	7.30	7.40	252,500
20 Aug 14	7.43000 -0.15	7.52	7.36	7.52	241,700
19 Aug 14	7.58000 +0.02	7.63	7.45	7.60	90,100
18 Aug 14	7.56000 +0.10	7.60	7.51	7.55	223,400
15 Aug 14	7.46000 +0.03	7.52	7.34	7.52	265,900
14 Aug 14	7.43000 +0.00	7.53	7.35	7.44	318,400
13 Aug 14	7.43000 -0.01	7.57	7.39	7.47	158,100
12 Aug 14	7.44000 -0.07	7.55	7.36	7.49	195,700
11 Aug 14	7.51000 +0.11	7.57	7.41	7.45	176,100
08 Aug 14	7.40000 +0.03	7.42	7.33	7.38	224,000
07 Aug 14	7.37000 -0.12	7.55	7.30	7.50	356,200
06 Aug 14	7.49000 +0.05	7.59	7.40	7.40	499,800
05 Aug 14	7.44000 -0.06	7.50	7.39	7.46	304,400
04 Aug 14	7.50000 +0.14	7.50	7.26	7.36	486,700
01 Aug 14	7.36000 -0.15	7.59	7.30	7.55	801,800
31 Jul 14	7.51000 -0.49	7.82	7.25	7.25	1,747,600
30 Jul 14	8.00000 +0.00	8.10	7.97	8.09	314,100
29 Jul 14	8.00000 +0.00	8.09	7.95	7.99	345,800
28 Jul 14	8.00000 +0.01	8.14	7.80	7.97	417,700
25 Jul 14	7.99000 -0.08	8.08	7.88	7.99	256,500
24 Jul 14	8.07000 +0.07	8.09	7.88	8.04	557,700
23 Jul 14	8.00000 +0.06	8.04	7.91	7.99	434,900
22 Jul 14	7.94000 +0.28	7.99	7.59	7.76	439,800
21 Jul 14	7.66000 -0.04	7.86	7.57	7.66	578,000
18 Jul 14	7.70000 +0.02	7.77	7.65	7.65	465,100
17 Jul 14	7.68000 -0.13	7.87	7.66	7.77	231,500
16 Jul 14	7.81000 -0.08	8.09	7.81	7.96	405,000
15 Jul 14	7.89000 -0.30	8.22	7.89	8.22	1,312,700
14 Jul 14	8.19000 +0.03	8.44	8.18	8.25	313,600
11 Jul 14	8.16000 +0.26	8.18	7.86	7.89	601,000
10 Jul 14	7.90000 -0.09	7.97	7.83	7.84	333,300
09 Jul 14	7.99000 -0.16	8.25	7.96	8.21	407,800
08 Jul 14	8.15000 -0.19	8.30	7.92	8.30	595,400
07 Jul 14	8.34000 -0.01	8.39	8.24	8.30	241,100
03 Jul 14	8.35000 +0.18	8.40	8.06	8.21	186,800
02 Jul 14	8.17000 -0.10	8.32	8.13	8.25	174,600
01 Jul 14	8.27000 +0.07	8.40	8.25	8.27	375,900
30 Jun 14	8.20000 -0.04	8.28	8.10	8.20	216,200
27 Jun 14	8.24000 +0.09	8.27	7.97	8.08	482,400
26 Jun 14	8.15500 -0.01	8.20	8.06	8.17	128,600
25 Jun 14	8.16000 +0.07	8.18	8.00	8.02	176,000
24 Jun 14	8.09000 -0.07	8.27	8.08	8.13	230,400
23 Jun 14	8.16000 -0.12	8.27	8.14	8.27	223,400
20 Jun 14	8.28000 +0.15	8.28	8.10	8.13	449,700
19 Jun 14	8.13000 +0.07	8.15	8.07	8.07	367,900
18 Jun 14	8.06000 -0.02	8.12	7.94	8.11	237,900
17 Jun 14	8.08000 +0.15	8.12	7.87	7.92	241,100
16 Jun 14	7.93000 -0.06	7.97	7.86	7.91	421,800
13 Jun 14	7.99000 -0.01	8.05	7.92	8.05	304,200
12 Jun 14	8.00000 -0.03	8.08	7.87	8.02	339,900
11 Jun 14	8.03000 -0.08	8.09	7.95	8.07	234,000
10 Jun 14	8.11000 +0.05	8.12	8.01	8.06	627,200
09 Jun 14	8.06000 +0.21	8.15	7.79	7.85	476,000
06 Jun 14	7.85000 +0.17	7.87	7.70	7.73	422,100
05 Jun 14	7.68000 +0.40	7.68	7.27	7.29	435,600
04 Jun 14	7.28000 -0.09	7.38	7.26	7.36	231,700
03 Jun 14	7.37000 -0.09	7.46	7.30	7.46	241,300
02 Jun 14	7.46000 -0.04	7.57	7.34	7.48	425,000
30 May 14	7.50000 -0.14	7.67	7.50	7.64	188,200
29 May 14	7.64000 -0.07	7.76	7.61	7.76	206,900
28 May 14	7.71000 +0.08	7.76	7.58	7.62	353,500
27 May 14	7.63000 +0.10	7.67	7.57	7.60	252,500
23 May 14	7.53000 +0.20	7.55	7.24	7.35	505,700
22 May 14	7.33000 -0.11	7.44	7.28	7.44	470,200
21 May 14	7.44000 -0.16	7.69	7.43	7.61	417,700
20 May 14	7.60000 -0.15	7.71	7.56	7.70	635,900
19 May 14	7.75000 +0.12	7.76	7.63	7.63	191,000
16 May 14	7.63000 -0.02	7.83	7.52	7.62	480,500
15 May 14	7.65000 +0.10	7.68	7.42	7.55	344,800
14 May 14	7.55000 -0.29	7.90	7.51	7.80	604,300
13 May 14	7.84000 -0.09	7.95	7.79	7.94	297,000
12 May 14	7.93000 +0.29	8.02	7.62	7.69	395,900
09 May 14	7.64000 +0.23	7.64	7.35	7.37	345,700
08 May 14	7.41000 -0.10	7.64	7.40	7.50	456,000
07 May 14	7.51000 +0.12	7.52	7.30	7.41	444,000
06 May 14	7.39000 -0.11	7.57	7.36	7.43	361,500
05 May 14	7.50000 -0.08	7.57	7.44	7.51	449,900
02 May 14	7.58000 +0.03	7.72	7.49	7.58	342,000
01 May 14	7.55000 -0.34	7.80	7.32	7.60	1,535,300
30 Apr 14	7.89000 +0.18	7.94	7.57	7.69	469,000
29 Apr 14	7.71000 -0.07	7.83	7.65	7.83	268,200
28 Apr 14	7.78000 +0.00	7.93	7.63	7.79	294,100
25 Apr 14	7.78000 -0.19	8.04	7.74	7.96	351,900
24 Apr 14	7.97000 -0.02	8.05	7.84	8.04	485,800
23 Apr 14	7.99000 +0.03	8.19	7.96	7.96	420,500
22 Apr 14	7.96000 +0.05	8.07	7.82	7.95	275,000
21 Apr 14	7.91000 +0.07	7.97	7.69	7.83	337,800
17 Apr 14	7.84000 +0.02	7.93	7.73	7.82	446,700
16 Apr 14	7.82000 -0.26	8.30	7.80	8.16	380,500
15 Apr 14	8.08000 +0.43	8.26	7.61	7.65	1,804,200
14 Apr 14	7.65000 +0.16	8.34	7.57	8.34	981,100
11 Apr 14	7.49000 -0.72	8.03	7.43	7.85	1,644,400
10 Apr 14	8.21000 -0.08	8.34	8.16	8.26	762,500
09 Apr 14	8.29000 +0.13	8.30	8.12	8.18	1,170,800
08 Apr 14	8.16000 +0.04	8.33	8.07	8.11	650,200
07 Apr 14	8.12000 -0.04	8.25	7.80	8.12	423,100
04 Apr 14	8.16000 -0.14	8.43	8.11	8.36	383,600
03 Apr 14	8.30000 -0.06	8.43	8.28	8.38	467,900
02 Apr 14	8.36000 +0.03	8.40	8.29	8.33	612,700
01 Apr 14	8.33000 -0.12	8.49	8.16	8.47	541,800
31 Mar 14	8.45000 +0.30	8.47	7.92	8.20	688,600
28 Mar 14	8.15000 +0.15	8.16	7.88	8.00	844,300
27 Mar 14	8.00000 +0.05	8.05	7.88	7.95	580,900
26 Mar 14	7.95000 -0.13	8.24	7.91	8.14	592,900
25 Mar 14	8.08000 +0.05	8.22	7.95	8.09	360,000
24 Mar 14	8.03000 -0.15	8.21	7.95	8.19	455,800
21 Mar 14	8.18000 -0.04	8.36	8.13	8.26	545,600
20 Mar 14	8.22000 -0.05	8.31	8.17	8.25	466,400
19 Mar 14	8.27000 +0.07	8.34	8.17	8.22	317,400
18 Mar 14	8.20000 +0.05	8.26	8.15	8.16	281,100
17 Mar 14	8.15000 +0.04	8.42	8.12	8.17	126,400
14 Mar 14	8.11000 +0.02	8.22	8.05	8.06	334,300
13 Mar 14	8.09000 -0.11	8.24	8.00	8.24	354,300
12 Mar 14	8.20000 +0.05	8.23	8.01	8.12	225,900
11 Mar 14	8.15000 -0.24	8.44	8.07	8.42	649,700
10 Mar 14	8.39000 +0.05	8.42	8.18	8.29	297,400
07 Mar 14	8.34000 +0.04	8.39	8.24	8.34	167,700
06 Mar 14	8.30000 -0.10	8.50	8.28	8.42	303,200
05 Mar 14	8.40000 +0.04	8.46	8.31	8.36	492,300
04 Mar 14	8.36000 +0.17	8.45	8.26	8.26	692,000
03 Mar 14	8.19000 -0.21	8.48	8.16	8.33	430,300
28 Feb 14	8.40000 +0.03	8.49	8.32	8.39	462,200
27 Feb 14	8.37000 +0.15	8.39	8.16	8.16	269,500
26 Feb 14	8.22000 +0.14	8.39	8.11	8.11	495,500
25 Feb 14	8.08000 -0.05	8.13	7.93	8.11	431,600
24 Feb 14	8.13000 -0.04	8.27	8.13	8.20	355,800
21 Feb 14	8.17000 +0.23	8.18	7.92	7.96	503,000
20 Feb 14	7.94000 -0.06	8.07	7.86	8.00	663,300
19 Feb 14	8.00000 -0.11	8.14	7.95	8.05	416,000
18 Feb 14	8.11000 -0.12	8.33	8.10	8.29	476,500
14 Feb 14	8.23000 +0.00	8.39	8.06	8.23	997,600
13 Feb 14	8.23000 -0.01	8.29	8.01	8.17	1,296,600
12 Feb 14	8.24000 +0.13	8.30	8.14	8.14	1,142,300
11 Feb 14	8.11000 +0.08	8.18	7.98	8.06	871,400
10 Feb 14	8.03000 +0.18	8.05	7.67	7.86	1,375,900
07 Feb 14	7.85000 -0.43	8.25	7.69	8.20	1,936,700
06 Feb 14	8.28000 +0.36	8.49	7.33	7.35	3,650,400
05 Feb 14	7.92000 +0.00	8.09	7.74	7.90	683,900
04 Feb 14	7.92000 +0.02	8.08	7.74	7.94	1,751,100
03 Feb 14	7.90000 -0.11	8.16	7.74	8.11	1,154,500
31 Jan 14	8.01000 -0.14	8.32	7.97	8.03	1,059,500
30 Jan 14	8.15000 -0.05	8.49	8.02	8.34	698,100
29 Jan 14	8.20000 +0.18	8.38	7.87	7.92	1,061,900
28 Jan 14	8.02000 -0.05	8.25	7.93	8.14	925,000
27 Jan 14	8.07000 -0.17	8.40	8.00	8.25	1,084,700
24 Jan 14	8.24000 -0.19	8.52	8.08	8.39	998,100
23 Jan 14	8.43000 +0.12	8.44	8.16	8.28	1,106,000
22 Jan 14	8.31000 +0.15	8.39	7.96	8.24	1,078,100
21 Jan 14	8.16000 +0.04	8.45	8.09	8.22	1,255,400
17 Jan 14	8.12000 -0.08	8.22	8.06	8.22	205,000
16 Jan 14	8.20000 -0.15	8.41	8.13	8.36	325,300
15 Jan 14	8.35000 +0.18	8.39	8.10	8.14	669,300
14 Jan 14	8.17000 +0.08	8.26	8.12	8.15	588,600
13 Jan 14	8.09000 -0.16	8.20	7.97	8.19	1,579,600
10 Jan 14	8.25000 -0.01	8.34	8.19	8.28	251,400
09 Jan 14	8.25500 -0.15	8.45	8.20	8.45	530,200
08 Jan 14	8.41000 -0.01	8.49	8.29	8.39	1,161,300
07 Jan 14	8.42000 +0.03	8.49	8.31	8.40	538,000
06 Jan 14	8.39000 -0.21	8.73	8.39	8.73	588,400
03 Jan 14	8.60000 -0.03	8.75	8.53	8.65	327,100
02 Jan 14	8.63000 +0.05	8.65	8.35	8.58	393,000
31 Dec 13	8.58000 -0.01	8.72	8.50	8.58	620,300
30 Dec 13	8.59000 +0.03	8.64	8.47	8.58	368,500
27 Dec 13	8.56000 +0.20	8.57	8.38	8.40	239,700
26 Dec 13	8.36000 -0.01	8.48	8.27	8.38	305,700
24 Dec 13	8.37000 +0.06	8.50	8.25	8.31	389,800
23 Dec 13	8.31000 +0.10	8.40	8.15	8.25	436,000
20 Dec 13	8.21000 +0.25	8.27	7.91	8.00	1,076,200
19 Dec 13	7.96000 +0.09	8.06	7.79	7.83	508,700
18 Dec 13	7.87000 +0.23	7.92	7.51	7.67	2,436,400
17 Dec 13	7.64000 -0.07	7.72	7.60	7.72	6,864,200
16 Dec 13	7.71000 -0.87	8.12	7.68	8.05	2,348,000
13 Dec 13	8.58000 +0.01	8.75	8.52	8.57	525,100
12 Dec 13	8.57000 -0.05	8.70	8.50	8.60	306,200
11 Dec 13	8.62000 -0.09	8.72	8.57	8.70	341,300
10 Dec 13	8.71000 -0.16	8.88	8.71	8.83	252,200
09 Dec 13	8.87000 +0.00	8.90	8.74	8.87	434,600
06 Dec 13	8.87000 -0.02	9.00	8.85	9.00	195,800
05 Dec 13	8.89000 +0.03	8.97	8.84	8.87	170,400
04 Dec 13	8.86000 -0.17	9.16	8.80	9.00	363,000
03 Dec 13	9.03000 -0.07	9.14	8.95	9.06	193,700
02 Dec 13	9.10000 -0.60	9.77	9.05	9.67	318,300
29 Nov 13	9.70000 +0.19	9.72	9.50	9.58	71,400
27 Nov 13	9.51000 +0.12	9.54	9.36	9.38	154,900
26 Nov 13	9.39000 +0.21	9.42	9.14	9.19	145,400
25 Nov 13	9.18000 +0.18	9.23	8.91	9.01	167,300
22 Nov 13	9.00000 +0.07	9.01	8.73	8.91	157,100
21 Nov 13	8.93000 +0.23	8.93	8.63	8.80	195,900
20 Nov 13	8.70000 -0.03	8.79	8.62	8.79	104,000
19 Nov 13	8.73000 -0.16	9.00	8.70	8.87	167,000
18 Nov 13	8.89000 -0.06	9.04	8.89	8.96	137,600
15 Nov 13	8.95000 +0.00	9.03	8.88	8.97	141,300
14 Nov 13	8.95000 -0.14	9.08	8.88	9.07	172,900
13 Nov 13	9.09000 +0.15	9.09	8.80	8.89	228,600
12 Nov 13	8.94000 -0.05	9.05	8.81	8.97	111,300
11 Nov 13	8.98500 -0.07	9.05	8.89	9.05	151,100
08 Nov 13	9.05000 +0.10	9.12	8.95	8.96	258,600
07 Nov 13	8.95500 -0.10	9.09	8.92	9.09	280,600
06 Nov 13	9.05000 -0.23	9.51	8.98	9.38	253,900
05 Nov 13	9.28000 +0.67	9.82	9.20	9.51	893,200
04 Nov 13	8.61000 +0.09	8.75	8.47	8.58	426,600
01 Nov 13	8.52000 -0.22	8.84	8.20	8.71	739,600
31 Oct 13	8.74500 -1.07	9.28	8.50	9.23	892,300
30 Oct 13	9.82000 -0.38	10.18	9.77	10.18	221,900
29 Oct 13	10.20000 +0.07	10.27	10.04	10.14	174,100
28 Oct 13	10.13000 -0.18	10.32	10.05	10.31	261,500
25 Oct 13	10.31000 -0.07	10.40	10.26	10.40	242,900
24 Oct 13	10.38000 +0.01	10.44	10.34	10.39	237,000
23 Oct 13	10.37000 -0.12	10.44	10.28	10.44	248,100
22 Oct 13	10.49000 -0.15	10.74	10.47	10.68	436,700
21 Oct 13	10.64000 -0.04	10.91	10.61	10.68	349,900
18 Oct 13	10.68000 +0.38	10.69	10.32	10.38	312,200
17 Oct 13	10.30000 +0.03	10.36	10.16	10.18	233,500
16 Oct 13	10.27000 +0.07	10.39	10.22	10.28	375,900
15 Oct 13	10.20000 -0.13	10.37	10.12	10.28	405,100
14 Oct 13	10.33000 +0.18	10.42	10.00	10.11	213,900
11 Oct 13	10.15000 +0.16	10.20	9.93	9.93	185,500
10 Oct 13	9.99000 +0.22	10.01	9.77	9.90	149,500
09 Oct 13	9.77000 +0.10	9.85	9.60	9.68	266,200
08 Oct 13	9.67500 -0.09	9.79	9.62	9.74	208,600
07 Oct 13	9.76000 -0.10	9.79	9.69	9.75	201,100
04 Oct 13	9.86000 +0.15	9.89	9.68	9.68	97,900
03 Oct 13	9.71000 -0.07	9.80	9.62	9.76	234,300
02 Oct 13	9.78000 -0.13	9.84	9.69	9.84	197,400
01 Oct 13	9.91000 +0.17	9.94	9.71	9.73	172,000
30 Sep 13	9.74000 +0.01	9.76	9.27	9.59	213,900
27 Sep 13	9.73000 -0.09	9.86	9.56	9.73	137,200
26 Sep 13	9.82000 -0.15	10.01	9.73	9.97	141,300
25 Sep 13	9.97000 -0.02	10.13	9.93	9.98	131,700
24 Sep 13	9.99000 +0.04	10.17	9.84	9.94	247,400
23 Sep 13	9.95000 +0.19	10.00	9.76	9.87	300,400
20 Sep 13	9.76000 +0.09	9.87	9.65	9.68	396,800
19 Sep 13	9.67000 -0.07	9.76	9.59	9.70	163,000
18 Sep 13	9.74000 +0.20	9.80	9.46	9.57	257,000
17 Sep 13	9.54000 +0.02	9.65	9.34	9.49	432,400
16 Sep 13	9.52000 -0.06	9.70	9.38	9.68	229,500
13 Sep 13	9.58000 +0.08	9.61	9.26	9.56	387,800
12 Sep 13	9.50000 -0.14	9.63	9.49	9.63	162,700
11 Sep 13	9.64000 -0.08	9.79	9.61	9.69	96,600
10 Sep 13	9.72000 +0.13	9.74	9.40	9.66	157,800
09 Sep 13	9.59000 +0.07	9.64	9.48	9.58	160,900
06 Sep 13	9.52000 -0.20	9.80	9.47	9.80	133,300
05 Sep 13	9.72000 +0.11	9.77	9.62	9.63	197,800
04 Sep 13	9.61000 +0.10	9.63	9.45	9.49	262,600
03 Sep 13	9.51000 -0.03	9.80	9.39	9.67	208,700
30 Aug 13	9.54000 -0.39	9.90	9.43	9.89	205,900
29 Aug 13	9.93000 -0.01	10.10	9.89	9.90	117,900
28 Aug 13	9.94000 +0.11	10.00	9.73	9.82	179,200
27 Aug 13	9.83000 -0.56	10.19	9.83	10.12	371,700
26 Aug 13	10.39000 -0.02	10.52	10.27	10.41	513,700
23 Aug 13	10.41000 +0.21	10.44	10.17	10.21	249,200
22 Aug 13	10.20000 +0.49	10.20	9.72	9.74	263,000
21 Aug 13	9.71000 +0.20	9.75	9.39	9.45	225,300
20 Aug 13	9.51000 +0.13	9.57	9.41	9.41	89,100
19 Aug 13	9.38000 -0.11	9.45	9.31	9.45	187,600
16 Aug 13	9.49000 +0.21	9.56	9.23	9.23	230,100
15 Aug 13	9.28000 -0.43	9.57	9.28	9.55	167,100
14 Aug 13	9.71000 -0.09	9.96	9.67	9.78	145,000
13 Aug 13	9.79500 +0.19	9.84	9.56	9.56	208,300
12 Aug 13	9.61000 +0.33	9.61	9.15	9.15	258,400
09 Aug 13	9.28000 -0.26	9.55	9.26	9.47	136,900
08 Aug 13	9.54000 +0.28	9.56	9.29	9.32	198,500
07 Aug 13	9.26000 -0.08	9.39	9.21	9.32	256,800
06 Aug 13	9.34000 -0.05	9.55	9.31	9.50	254,400
05 Aug 13	9.39000 +0.01	9.44	9.27	9.39	307,200
02 Aug 13	9.38000 +0.15	9.47	9.00	9.00	226,800
01 Aug 13	9.23000 -0.01	9.35	9.15	9.35	204,500
31 Jul 13	9.24000 +0.06	9.35	9.16	9.23	123,500
30 Jul 13	9.18000 +0.11	9.24	8.78	9.10	170,500
29 Jul 13	9.07000 -0.13	9.23	8.99	9.21	200,200
26 Jul 13	9.20000 -0.21	9.41	9.12	9.29	139,500
25 Jul 13	9.41000 +0.12	9.53	9.25	9.29	176,300
24 Jul 13	9.29000 -0.17	9.55	9.29	9.50	161,700
23 Jul 13	9.46000 +0.06	9.53	9.36	9.38	105,700
22 Jul 13	9.40000 +0.00	9.49	9.38	9.38	88,400
19 Jul 13	9.40000 -0.02	9.40	9.27	9.38	131,300
18 Jul 13	9.42000 -0.04	9.58	9.39	9.51	114,800
17 Jul 13	9.46000 -0.02	9.59	9.44	9.51	191,300
16 Jul 13	9.48000 +0.27	9.49	9.19	9.20	194,900
15 Jul 13	9.21000 -0.06	9.29	8.99	9.25	258,700
12 Jul 13	9.27000 +0.08	9.32	9.16	9.16	101,800
11 Jul 13	9.19000 -0.09	9.40	9.06	9.39	218,800
10 Jul 13	9.28000 +0.17	9.31	9.08	9.10	163,400
09 Jul 13	9.11000 +0.03	9.18	9.06	9.14	331,400
08 Jul 13	9.08000 -0.03	9.16	8.97	9.14	164,400
05 Jul 13	9.11000 +0.22	9.11	8.81	9.03	162,700
03 Jul 13	8.89000 +0.10	8.93	8.68	8.70	137,000
02 Jul 13	8.79000 +0.07	8.80	8.68	8.68	285,800
01 Jul 13	8.72000 +0.32	8.75	8.40	8.45	350,300
28 Jun 13	8.40000 +0.23	8.43	8.12	8.12	489,400
27 Jun 13	8.17000 +0.11	8.18	8.09	8.12	326,600
26 Jun 13	8.06000 -0.05	8.17	8.02	8.17	295,200
25 Jun 13	8.11000 +0.07	8.22	8.07	8.09	308,300
24 Jun 13	8.04000 -0.25	8.30	8.04	8.15	352,200
21 Jun 13	8.29000 +0.10	8.33	8.20	8.22	444,300
20 Jun 13	8.19000 -0.06	8.23	8.08	8.09	296,300
19 Jun 13	8.25000 -0.09	8.31	8.21	8.30	111,800
18 Jun 13	8.34000 +0.09	8.35	8.15	8.24	123,100
17 Jun 13	8.25000 +0.15	8.27	8.10	8.16	135,200
14 Jun 13	8.10000 -0.16	8.23	8.03	8.23	131,000
13 Jun 13	8.26000 +0.20	8.26	8.00	8.05	117,700
12 Jun 13	8.06000 -0.09	8.29	8.06	8.24	127,600
11 Jun 13	8.15000 -0.11	8.22	8.04	8.13	148,300
10 Jun 13	8.26000 +0.10	8.27	8.12	8.17	161,300
07 Jun 13	8.16000 +0.13	8.17	8.02	8.09	132,900
06 Jun 13	8.03000 +0.03	8.06	7.84	8.00	226,900
05 Jun 13	8.00000 -0.19	8.22	8.00	8.16	147,200
04 Jun 13	8.19000 -0.20	8.44	8.10	8.41	141,800
03 Jun 13	8.39000 +0.31	8.41	8.07	8.13	266,500
31 May 13	8.08000 -0.28	8.39	8.06	8.28	244,500
30 May 13	8.36000 +0.19	8.36	8.18	8.18	94,100
29 May 13	8.17000 -0.10	8.30	8.11	8.19	54,400
28 May 13	8.27000 +0.17	8.35	8.15	8.20	124,900
24 May 13	8.10000 -0.04	8.16	8.02	8.06	113,100
23 May 13	8.14000 -0.11	8.34	8.12	8.18	206,300
22 May 13	8.25000 -0.04	8.45	8.20	8.28	360,500
21 May 13	8.29000 -0.06	8.34	8.19	8.34	278,000
20 May 13	8.35000 +0.03	8.46	8.22	8.29	186,900
17 May 13	8.32000 +0.04	8.38	8.29	8.35	232,200
16 May 13	8.28000 +0.05	8.40	8.12	8.18	230,600
15 May 13	8.23500 +0.23	8.24	7.90	7.95	403,800
14 May 13	8.00000 +0.21	8.11	7.74	7.78	422,000
13 May 13	7.79000 -0.17	7.97	7.76	7.97	383,600
10 May 13	7.96000 +0.09	7.97	7.82	7.89	204,500
09 May 13	7.87000 -0.15	8.02	7.84	7.98	313,400
08 May 13	8.02000 -0.04	8.04	7.86	8.04	353,200
07 May 13	8.06000 -0.06	8.20	8.05	8.14	399,000
06 May 13	8.12000 -0.06	8.23	8.09	8.16	339,700
03 May 13	8.18000 +1.09	8.50	7.76	7.84	935,000
02 May 13	7.09000 +0.19	7.13	6.91	6.96	234,500
01 May 13	6.90000 -0.33	7.22	6.87	7.21	461,800
30 Apr 13	7.23000 +0.22	7.25	7.01	7.03	277,200
29 Apr 13	7.01000 +0.07	7.09	6.95	6.95	161,800
26 Apr 13	6.94000 -0.21	7.12	6.82	7.10	336,800
25 Apr 13	7.15000 +0.19	7.20	7.00	7.00	163,000
24 Apr 13	6.96000 +0.11	6.97	6.85	6.85	148,500
23 Apr 13	6.85000 +0.12	6.87	6.72	6.77	209,400
22 Apr 13	6.73000 -0.08	6.88	6.53	6.80	279,600
19 Apr 13	6.81000 +0.04	6.87	6.73	6.77	204,200
18 Apr 13	6.77000 -0.08	6.89	6.72	6.88	461,400
17 Apr 13	6.85000 -0.27	7.11	6.80	7.04	295,200
16 Apr 13	7.12000 +0.06	7.16	7.07	7.12	257,700
15 Apr 13	7.06000 -0.16	7.25	6.94	7.15	536,500
12 Apr 13	7.22000 -0.09	7.33	7.20	7.25	325,600
11 Apr 13	7.31000 +0.03	7.37	7.22	7.29	342,100
10 Apr 13	7.28000 +0.08	7.39	7.17	7.20	595,000
09 Apr 13	7.20000 -0.07	7.30	7.18	7.25	634,800
08 Apr 13	7.27000 -0.10	7.38	7.19	7.38	397,500
05 Apr 13	7.37000 -0.17	7.50	7.30	7.42	372,600
04 Apr 13	7.54000 +0.12	7.55	7.34	7.40	191,600
03 Apr 13	7.42000 +0.00	7.53	7.41	7.41	231,300
02 Apr 13	7.42000 -0.10	7.57	7.37	7.55	476,300
01 Apr 13	7.52000 -0.08	7.64	7.28	7.63	435,700
28 Mar 13	7.60000 -0.05	7.69	7.56	7.67	253,200
27 Mar 13	7.65000 -0.05	7.70	7.61	7.65	140,800
26 Mar 13	7.70000 -0.04	7.76	7.57	7.76	175,900
25 Mar 13	7.74000 +0.02	7.83	7.69	7.73	394,800
22 Mar 13	7.72000 -0.08	7.84	7.64	7.81	281,700
21 Mar 13	7.80000 -0.05	7.91	7.61	7.76	349,400
20 Mar 13	7.85000 +0.08	7.90	7.81	7.84	207,500
19 Mar 13	7.77000 -0.09	7.95	7.73	7.86	206,200
18 Mar 13	7.86000 -0.05	7.86	7.55	7.56	385,300
15 Mar 13	7.91000 +0.04	7.92	7.86	7.89	791,100
14 Mar 13	7.87000 +0.02	7.92	7.83	7.89	261,600
13 Mar 13	7.85000 -0.06	7.98	7.82	7.92	157,200
12 Mar 13	7.90500 +0.02	7.95	7.84	7.89	143,500
11 Mar 13	7.89000 -0.11	7.98	7.82	7.96	498,500
08 Mar 13	8.00000 +0.08	8.03	7.94	7.99	213,400
07 Mar 13	7.92000 -0.08	7.98	7.85	7.98	382,100
06 Mar 13	8.00000 +0.11	8.00	7.84	7.89	138,500
05 Mar 13	7.89000 +0.06	8.00	7.85	7.86	287,600
04 Mar 13	7.83000 -0.14	7.95	7.75	7.93	394,200
01 Mar 13	7.97500 -0.22	8.15	7.92	8.13	377,900
28 Feb 13	8.20000 -0.10	8.36	8.18	8.32	231,900
27 Feb 13	8.30000 +0.00	8.42	8.28	8.34	149,600
26 Feb 13	8.30000 -0.01	8.37	8.22	8.35	146,200
25 Feb 13	8.31000 -0.10	8.51	8.31	8.44	211,200
22 Feb 13	8.41000 +0.05	8.52	8.37	8.40	150,300
21 Feb 13	8.36000 -0.10	8.51	8.29	8.43	299,700
20 Feb 13	8.46000 -0.22	8.71	8.46	8.70	302,400
19 Feb 13	8.68000 +0.07	8.71	8.49	8.60	226,200
15 Feb 13	8.61000 -0.18	8.90	8.59	8.83	335,600
14 Feb 13	8.79000 +0.05	8.87	8.66	8.73	263,200
13 Feb 13	8.74000 +0.14	8.74	8.50	8.59	340,200
12 Feb 13	8.60000 -0.01	8.65	8.52	8.63	245,900
11 Feb 13	8.61000 -0.06	8.65	8.52	8.64	284,200
08 Feb 13	8.67000 +0.21	8.73	8.50	8.50	881,100
07 Feb 13	8.46000 +0.03	8.51	8.32	8.43	516,300
06 Feb 13	8.43000 +0.30	8.44	7.77	7.77	1,588,400
05 Feb 13	8.13000 +0.18	8.18	8.02	8.03	573,700
04 Feb 13	7.95000 +0.01	8.12	7.82	7.82	649,100
01 Feb 13	7.94000 -0.03	8.07	7.92	8.00	528,200
31 Jan 13	7.97000 +0.11	7.99	7.85	7.87	333,000
30 Jan 13	7.86000 -0.13	8.00	7.85	7.98	379,200
29 Jan 13	7.99000 -0.11	8.12	7.96	8.12	293,400
28 Jan 13	8.10000 +0.00	8.20	8.06	8.09	304,400
25 Jan 13	8.10000 -0.05	8.20	8.04	8.19	194,500
24 Jan 13	8.15000 +0.10	8.22	8.00	8.01	647,900
23 Jan 13	8.05000 +0.05	8.06	7.92	7.98	1,083,100
22 Jan 13	8.00000 +0.02	8.00	7.84	8.00	1,387,600
18 Jan 13	7.98000 -0.10	8.13	7.96	8.07	686,300
17 Jan 13	8.08000 +0.19	8.12	7.82	7.98	1,220,500
16 Jan 13	7.89000 +0.47	8.02	7.46	7.87	3,402,100
15 Jan 13	7.42000 -1.73	8.64	7.37	8.42	3,533,100
14 Jan 13	9.15000 -0.07	9.19	9.10	9.17	145,300
11 Jan 13	9.22000 +0.00	9.34	9.19	9.23	233,100
10 Jan 13	9.22000 +0.06	9.30	9.19	9.29	200,400
09 Jan 13	9.16000 +0.10	9.18	9.02	9.06	314,300
08 Jan 13	9.06000 -0.23	9.32	9.02	9.22	494,100
07 Jan 13	9.29000 -0.20	9.47	9.26	9.41	232,000
04 Jan 13	9.49000 +0.06	9.54	9.39	9.49	209,600
03 Jan 13	9.43000 -0.03	9.54	9.38	9.47	284,300
02 Jan 13	9.46000 +0.27	9.56	9.19	9.42	541,100
31 Dec 12	9.19000 +0.18	9.20	8.93	8.97	205,600
28 Dec 12	9.01000 -0.22	9.20	9.00	9.16	166,900
27 Dec 12	9.23000 +0.05	9.28	9.05	9.18	225,600
26 Dec 12	9.18000 +0.09	9.29	8.99	9.11	300,300
24 Dec 12	9.09000 +0.08	9.19	8.90	8.99	324,000
21 Dec 12	9.01000 -0.34	9.23	8.99	9.23	1,136,500
20 Dec 12	9.35000 +0.05	9.53	9.28	9.32	478,300
19 Dec 12	9.30000 +0.00	9.45	9.25	9.29	683,000
18 Dec 12	9.30000 +0.17	9.37	9.13	9.13	426,400
17 Dec 12	9.13000 +0.06	9.17	9.05	9.12	254,100
14 Dec 12	9.07000 -0.03	9.16	8.97	9.02	181,500
13 Dec 12	9.10000 -0.15	9.26	8.87	9.24	153,100
12 Dec 12	9.25000 -0.15	9.45	9.11	9.43	234,000
11 Dec 12	9.40000 +0.20	9.47	9.13	9.25	439,900
10 Dec 12	9.20000 +0.12	9.20	8.99	9.08	152,800
07 Dec 12	9.08000 +0.00	9.15	9.02	9.11	97,600
06 Dec 12	9.08000 +0.12	9.08	8.88	8.96	161,800
05 Dec 12	8.96000 -0.07	9.10	8.94	9.08	175,500
04 Dec 12	9.03000 +0.03	9.07	8.75	9.01	236,200
03 Dec 12	9.00000 -0.02	9.13	8.81	9.09	402,300
30 Nov 12	9.02000 +0.12	9.04	8.91	8.94	232,700
29 Nov 12	8.90000 +0.19	8.90	8.69	8.79	188,300
28 Nov 12	8.71000 +0.21	8.75	8.37	8.48	380,000
27 Nov 12	8.50150 -0.24	8.92	8.50	8.78	472,200
26 Nov 12	8.74500 -0.15	8.97	8.70	8.83	262,100
23 Nov 12	8.89000 +0.15	8.92	8.75	8.80	89,500
21 Nov 12	8.74000 -0.01	8.83	8.60	8.79	323,300
20 Nov 12	8.75000 +0.07	8.82	8.50	8.63	292,100
19 Nov 12	8.68000 +0.21	8.78	8.56	8.56	433,300
16 Nov 12	8.47000 -0.21	8.66	8.30	8.66	535,600
15 Nov 12	8.68000 -0.15	8.90	8.65	8.81	466,400
14 Nov 12	8.83000 -0.01	8.95	8.81	8.86	440,900
13 Nov 12	8.84000 -0.22	9.07	8.84	8.95	274,100
12 Nov 12	9.06000 -0.01	9.16	8.96	9.10	125,700
09 Nov 12	9.07000 +0.22	9.20	8.73	8.77	222,500
08 Nov 12	8.85000 -0.33	9.10	8.82	8.94	625,800
07 Nov 12	9.18000 -0.11	9.28	9.02	9.13	286,100
06 Nov 12	9.29100 +0.01	9.44	9.25	9.35	250,900
05 Nov 12	9.28000 +0.38	9.40	8.87	8.90	389,600
02 Nov 12	8.90000 -0.40	9.30	8.75	9.30	653,800
01 Nov 12	9.30000 +0.30	9.37	8.82	9.04	267,700
31 Oct 12	9.00000 +0.10	9.06	8.90	8.90	318,100
26 Oct 12	8.90000 -0.16	9.07	8.77	8.88	237,200
25 Oct 12	9.06000 +0.03	9.17	9.04	9.13	132,100
24 Oct 12	9.03000 +0.02	9.09	8.95	9.09	187,300
23 Oct 12	9.01000 -0.10	9.09	8.98	9.00	175,900
22 Oct 12	9.11000 -0.17	9.35	9.09	9.19	266,700
19 Oct 12	9.28000 -0.12	9.45	9.18	9.38	452,500
18 Oct 12	9.40000 +0.06	9.50	9.32	9.35	335,500
17 Oct 12	9.33950 +0.28	9.34	9.01	9.06	312,500
16 Oct 12	9.06000 +0.16	9.08	8.94	8.98	194,600
15 Oct 12	8.90000 +0.04	8.92	8.79	8.91	262,000
12 Oct 12	8.86000 -0.15	9.00	8.85	8.99	178,700
11 Oct 12	9.01000 +0.07	9.17	8.91	9.05	231,200
10 Oct 12	8.94000 -0.05	9.07	8.89	9.00	283,100
09 Oct 12	8.99000 -0.15	9.15	8.94	9.14	201,300
08 Oct 12	9.14000 -0.02	9.25	9.11	9.13	140,500
05 Oct 12	9.16000 +0.02	9.26	9.14	9.16	237,900
04 Oct 12	9.14000 -0.03	9.25	8.98	9.25	562,500
03 Oct 12	9.17000 -0.23	9.47	9.17	9.40	242,100
02 Oct 12	9.40000 +0.00	9.68	9.31	9.42	409,800
01 Oct 12	9.40000 -0.02	9.58	9.37	9.45	266,800
28 Sep 12	9.42000 -0.29	9.67	9.42	9.65	221,000
27 Sep 12	9.71000 +0.16	9.75	9.43	9.43	184,100
26 Sep 12	9.55000 -0.06	9.74	9.41	9.60	311,000
25 Sep 12	9.61500 -0.45	10.23	9.59	10.13	388,400
24 Sep 12	10.07000 -0.08	10.22	10.01	10.13	332,600
21 Sep 12	10.15000 -0.14	10.51	10.14	10.46	725,400
20 Sep 12	10.29000 -0.19	10.53	10.24	10.42	158,900
19 Sep 12	10.48000 -0.02	10.64	10.39	10.50	244,700
18 Sep 12	10.50000 -0.20	10.68	10.43	10.68	689,900
17 Sep 12	10.70000 -0.17	10.85	10.52	10.85	219,800
14 Sep 12	10.87000 +0.18	10.96	10.76	10.78	346,000
13 Sep 12	10.69000 +0.11	10.96	10.54	10.65	334,900
12 Sep 12	10.58000 +0.05	10.62	10.47	10.53	251,300
11 Sep 12	10.53000 -0.04	10.77	10.47	10.61	455,900
10 Sep 12	10.57000 -0.39	10.96	10.57	10.92	346,300
07 Sep 12	10.96000 +0.16	10.99	10.84	10.89	243,600
06 Sep 12	10.79500 +0.19	10.87	10.66	10.66	607,300
05 Sep 12	10.60000 -0.11	10.78	10.53	10.78	233,700
04 Sep 12	10.71000 +0.11	10.76	10.40	10.61	224,400
31 Aug 12	10.60000 -0.05	10.78	10.57	10.77	233,000
30 Aug 12	10.65000 -0.03	10.69	10.49	10.63	230,500
29 Aug 12	10.68000 +0.02	10.72	10.46	10.67	339,400
28 Aug 12	10.66000 +0.07	10.75	9.77	10.62	296,600
27 Aug 12	10.59000 -0.05	10.81	10.50	10.68	261,300
24 Aug 12	10.64000 +0.14	10.85	10.41	10.49	507,200
23 Aug 12	10.50000 +0.30	10.51	10.09	10.16	709,900
22 Aug 12	10.20000 +0.14	10.22	9.87	10.00	397,900
21 Aug 12	10.06000 +0.22	10.11	9.83	9.89	346,700
20 Aug 12	9.84000 +0.09	9.88	9.67	9.74	166,400
17 Aug 12	9.75000 +0.31	9.85	9.48	9.50	409,600
16 Aug 12	9.44000 +0.12	9.46	9.11	9.31	776,300
15 Aug 12	9.32000 +0.24	9.34	9.08	9.08	221,600
14 Aug 12	9.08000 -0.14	9.28	9.03	9.26	344,400
13 Aug 12	9.22000 -0.18	9.40	9.14	9.39	299,500
10 Aug 12	9.40000 +0.06	9.43	9.27	9.32	216,600
09 Aug 12	9.34000 +0.00	9.52	9.30	9.35	403,400
08 Aug 12	9.34000 +0.25	9.35	9.05	9.05	263,700
07 Aug 12	9.09000 +0.02	9.42	8.98	9.14	687,900
06 Aug 12	9.07000 -0.33	9.67	9.01	9.44	713,900
03 Aug 12	9.40000 +0.42	9.46	9.02	9.17	497,000
02 Aug 12	8.98000 -0.18	9.04	8.88	9.01	675,300
01 Aug 12	9.16000 -1.78	9.68	8.75	8.76	1,505,700
31 Jul 12	10.94000 +0.30	11.01	10.52	10.56	537,300
30 Jul 12	10.64000 -0.03	10.82	10.59	10.64	231,900
27 Jul 12	10.67000 +0.38	10.72	10.18	10.34	311,400
26 Jul 12	10.29000 +0.15	10.35	10.18	10.34	282,000
25 Jul 12	10.14000 +0.10	10.23	9.96	10.15	455,000
24 Jul 12	10.04000 -0.07	10.11	10.00	10.11	306,100
23 Jul 12	10.11000 -0.16	10.15	9.84	10.01	360,400
20 Jul 12	10.27000 +0.12	10.32	9.93	10.07	409,000
19 Jul 12	10.15000 +0.40	10.20	9.79	9.81	306,400
18 Jul 12	9.75000 +0.39	9.76	9.32	9.32	342,500
17 Jul 12	9.36000 +0.03	9.47	9.22	9.36	208,300
16 Jul 12	9.33000 -0.02	9.37	9.20	9.31	165,700
13 Jul 12	9.35000 +0.23	9.40	9.11	9.14	249,000
12 Jul 12	9.12000 -0.12	9.19	8.93	9.12	162,000
11 Jul 12	9.24000 +0.00	9.36	9.18	9.26	223,800
10 Jul 12	9.24000 -0.16	9.53	9.17	9.47	197,000
09 Jul 12	9.40000 -0.01	9.40	9.25	9.35	239,400
06 Jul 12	9.41000 -0.21	9.55	9.31	9.49	218,800
05 Jul 12	9.62000 -0.10	9.68	9.56	9.66	168,000
03 Jul 12	9.72000 +0.33	9.72	9.35	9.41	125,100
02 Jul 12	9.39000 +0.01	9.43	9.18	9.43	241,200
29 Jun 12	9.38500 +0.51	9.41	9.06	9.08	392,400
28 Jun 12	8.88000 -0.03	9.08	8.73	8.84	279,900
27 Jun 12	8.91500 +0.19	9.00	8.68	8.68	277,700
26 Jun 12	8.72000 +0.05	8.77	8.56	8.66	406,400
25 Jun 12	8.67000 -0.24	8.92	8.55	8.69	431,600
22 Jun 12	8.91000 +0.24	8.93	8.70	8.75	949,300
21 Jun 12	8.67000 -0.55	9.22	8.65	9.22	320,500
20 Jun 12	9.22000 +0.21	9.25	8.94	9.00	243,100
19 Jun 12	9.01000 +0.27	9.05	8.73	8.75	215,100
18 Jun 12	8.74000 -0.09	8.83	8.66	8.75	277,700
15 Jun 12	8.83000 +0.01	9.08	8.77	8.84	382,300
14 Jun 12	8.82000 +0.05	8.86	8.68	8.75	208,400
13 Jun 12	8.77000 -0.23	8.98	8.74	8.95	300,100
12 Jun 12	9.00000 +0.10	9.01	8.84	8.93	326,700
11 Jun 12	8.90000 -0.36	9.40	8.90	9.34	228,300
08 Jun 12	9.26000 +0.00	9.30	9.08	9.20	267,700
07 Jun 12	9.26000 -0.08	9.55	9.24	9.53	232,500
06 Jun 12	9.34000 +0.16	9.45	9.22	9.27	254,100
05 Jun 12	9.18000 +0.34	9.19	8.75	8.77	207,300
04 Jun 12	8.84000 -0.10	9.06	8.79	8.97	306,400
01 Jun 12	8.94000 -0.30	9.13	8.93	9.04	284,200
31 May 12	9.24000 +0.01	9.36	9.13	9.26	389,700
30 May 12	9.23000 -0.29	9.40	9.22	9.39	195,000
29 May 12	9.52000 +0.13	9.65	9.42	9.47	225,700
25 May 12	9.39000 -0.01	9.50	9.31	9.40	175,300
24 May 12	9.40000 -0.22	9.65	9.36	9.65	286,900
23 May 12	9.62000 +0.02	9.64	9.45	9.48	325,000
22 May 12	9.60000 -0.14	9.80	9.52	9.73	356,300
21 May 12	9.74000 +0.09	9.84	9.58	9.65	270,300
18 May 12	9.65000 -0.03	9.83	9.65	9.67	565,900
17 May 12	9.68000 -0.19	9.97	9.65	9.90	367,100
16 May 12	9.87000 +0.05	9.99	9.81	9.86	544,100
15 May 12	9.82000 +0.16	9.91	9.61	9.66	396,600
14 May 12	9.66000 -0.18	9.76	9.60	9.70	384,800
11 May 12	9.84000 -0.06	9.99	9.75	9.78	358,900
10 May 12	9.90000 +0.02	10.00	9.86	9.93	352,000
09 May 12	9.88000 -0.16	10.00	9.81	9.88	227,000
08 May 12	10.04000 +0.03	10.17	9.90	9.90	489,000
07 May 12	10.01000 +0.02	10.08	9.85	9.92	404,000
04 May 12	9.99000 -0.19	10.14	9.92	10.10	533,500
03 May 12	10.18000 +0.17	10.26	9.96	10.20	734,100
02 May 12	10.01000 -0.34	10.01	9.37	9.42	916,700
01 May 12	10.35000 +0.02	10.60	10.23	10.32	626,000
30 Apr 12	10.33000 -0.57	10.85	10.33	10.85	448,100
27 Apr 12	10.90000 +0.25	10.96	10.63	10.72	274,000
26 Apr 12	10.65000 +0.18	10.70	10.40	10.40	190,600
25 Apr 12	10.47000 +0.18	10.57	10.36	10.49	293,700
24 Apr 12	10.29000 -0.02	10.36	10.18	10.29	243,500
23 Apr 12	10.31000 -0.11	10.35	10.05	10.27	435,100
20 Apr 12	10.42000 -0.03	10.72	10.39	10.72	226,000
19 Apr 12	10.45000 -0.34	10.75	10.34	10.75	298,600
18 Apr 12	10.79000 -0.09	10.81	10.55	10.80	575,000
17 Apr 12	10.88000 +0.41	10.95	10.56	10.56	465,200
16 Apr 12	10.47000 -0.03	10.68	10.30	10.53	186,400
13 Apr 12	10.50000 -0.30	10.71	10.40	10.70	279,800
12 Apr 12	10.80000 +0.18	10.85	10.60	10.64	365,100
11 Apr 12	10.62000 +0.23	10.62	10.38	10.53	363,900
10 Apr 12	10.39000 -0.27	10.73	10.36	10.64	360,600
09 Apr 12	10.66000 -0.31	10.84	10.61	10.69	234,200
05 Apr 12	10.97000 +0.01	11.01	10.88	10.88	345,000
04 Apr 12	10.96000 -0.14	11.04	10.73	10.98	564,800
03 Apr 12	11.10000 -0.28	11.43	11.07	11.33	454,300
02 Apr 12	11.38000 -0.13	11.47	11.25	11.41	539,000
30 Mar 12	11.51000 -0.13	11.76	11.40	11.76	351,900
29 Mar 12	11.64000 -0.08	11.68	11.38	11.58	187,700
28 Mar 12	11.72000 -0.09	11.85	11.65	11.79	279,900
27 Mar 12	11.81000 -0.15	12.10	11.74	11.96	237,900
26 Mar 12	11.96000 +0.24	12.05	11.80	11.88	269,100
23 Mar 12	11.72000 -0.08	11.83	11.62	11.76	352,100
22 Mar 12	11.80000 -0.31	11.98	11.74	11.95	262,900
21 Mar 12	12.11000 +0.15	12.11	11.76	11.99	612,500
20 Mar 12	11.96000 -0.06	12.09	11.76	11.88	249,800
19 Mar 12	12.02000 +0.17	12.13	11.77	11.78	302,400
16 Mar 12	11.85000 +0.01	11.91	11.74	11.86	496,700
15 Mar 12	11.84000 +0.09	11.86	11.67	11.77	171,100
14 Mar 12	11.75000 -0.27	12.16	11.71	12.01	171,800
13 Mar 12	12.02000 +0.29	12.03	11.76	11.83	284,700
12 Mar 12	11.73000 -0.16	11.92	11.63	11.80	285,700
09 Mar 12	11.89000 -0.03	12.10	11.73	11.90	253,100
08 Mar 12	11.92000 +0.35	11.95	11.61	11.77	243,800
07 Mar 12	11.57000 +0.23	11.79	11.39	11.40	438,100
06 Mar 12	11.34000 -0.25	11.64	11.23	11.46	797,300
05 Mar 12	11.59000 -0.36	11.86	11.53	11.86	473,200
02 Mar 12	11.95000 -0.05	12.24	11.83	11.99	646,100
01 Mar 12	12.00000 +0.29	12.29	11.75	11.80	543,800
29 Feb 12	11.71000 -0.40	12.16	11.70	12.12	500,500
28 Feb 12	12.11000 -0.47	12.64	12.08	12.59	350,600
27 Feb 12	12.58000 +0.31	12.69	11.90	12.13	675,400
24 Feb 12	12.27000 +0.05	12.37	12.16	12.24	222,700
23 Feb 12	12.22000 +0.25	12.22	11.77	11.82	258,200
22 Feb 12	11.97000 -0.16	12.20	11.87	12.08	278,900
21 Feb 12	12.13000 -0.11	12.27	11.96	12.23	450,500
17 Feb 12	12.24000 -0.10	12.46	12.14	12.42	256,400
16 Feb 12	12.34000 +0.20	12.40	12.04	12.11	469,700
15 Feb 12	12.14000 -0.07	12.33	11.95	12.33	530,800
14 Feb 12	12.21000 -0.18	12.40	12.16	12.30	417,800
13 Feb 12	12.39000 +0.05	12.56	12.30	12.46	314,000
10 Feb 12	12.34000 -0.27	12.58	12.30	12.42	476,400
09 Feb 12	12.61000 -0.14	12.95	12.57	12.78	644,200
08 Feb 12	12.75000 -0.71	13.05	12.50	12.54	2,376,800
07 Feb 12	13.46000 +0.07	13.47	13.11	13.38	521,700
06 Feb 12	13.39000 -0.15	13.66	13.29	13.50	579,300
03 Feb 12	13.54000 +0.34	13.75	13.29	13.45	425,000
02 Feb 12	13.20000 +0.16	13.25	13.05	13.11	428,100
01 Feb 12	13.04000 +0.77	13.06	12.30	12.40	488,200
31 Jan 12	12.27000 +0.18	12.33	12.07	12.13	244,600
30 Jan 12	12.09000 -0.10	12.21	11.93	12.08	338,200
27 Jan 12	12.19000 -0.05	12.39	12.16	12.16	283,900
26 Jan 12	12.24000 +0.02	12.42	12.17	12.28	319,100
25 Jan 12	12.22000 +0.25	12.25	11.68	12.02	879,400
24 Jan 12	11.97000 -0.02	12.11	11.85	11.90	496,600
23 Jan 12	11.99000 -0.21	12.29	11.90	12.13	473,600
20 Jan 12	12.20000 -0.06	12.38	12.10	12.20	535,100
19 Jan 12	12.26000 +0.28	12.55	11.94	12.00	597,400
18 Jan 12	11.98000 +0.36	12.02	11.52	11.62	528,100
17 Jan 12	11.62000 +0.24	11.65	11.43	11.43	843,100
13 Jan 12	11.38000 +0.13	11.40	11.04	11.08	543,300
12 Jan 12	11.25000 +0.59	11.35	10.50	10.68	1,024,600
11 Jan 12	10.66000 -0.11	10.82	10.56	10.71	511,700
10 Jan 12	10.77000 +0.41	10.77	10.42	10.54	652,800
09 Jan 12	10.36000 -0.22	10.65	10.30	10.65	664,700
06 Jan 12	10.58000 -0.93	11.41	10.47	11.41	1,485,800
05 Jan 12	11.51000 +0.22	11.57	11.14	11.23	543,900
04 Jan 12	11.29000 -0.01	11.40	11.15	11.25	281,300
03 Jan 12	11.30000 +0.34	11.50	11.14	11.26	584,100
30 Dec 11	10.96000 -0.14	11.24	10.95	11.06	285,600
29 Dec 11	11.10000 -0.01	11.26	11.04	11.12	262,100
28 Dec 11	11.11000 -0.42	11.54	11.06	11.54	277,900
27 Dec 11	11.53000 +0.04	11.60	11.37	11.41	208,400
23 Dec 11	11.49000 -0.01	11.57	11.40	11.50	159,800
22 Dec 11	11.50000 +0.15	11.54	11.33	11.38	287,600
21 Dec 11	11.35000 -0.20	11.53	11.06	11.52	487,600
20 Dec 11	11.55000 +0.65	11.59	11.14	11.15	468,300
19 Dec 11	10.90000 -0.23	11.24	10.86	11.20	356,000
16 Dec 11	11.13000 +0.34	11.21	10.88	10.91	1,147,400
15 Dec 11	10.79000 +0.07	11.01	10.70	10.88	355,800
14 Dec 11	10.72000 -0.29	10.94	10.66	10.89	402,800
13 Dec 11	11.01000 -0.24	11.46	10.93	11.38	434,300
12 Dec 11	11.25000 -0.18	11.29	11.00	11.20	353,300
09 Dec 11	11.43000 +0.52	11.48	10.96	10.96	478,800
08 Dec 11	10.91000 -0.49	11.35	10.90	11.25	361,800
07 Dec 11	11.40000 +0.10	11.45	10.98	11.18	906,500
06 Dec 11	11.30000 -0.11	11.44	11.25	11.42	267,000
05 Dec 11	11.41000 +0.18	11.45	11.21	11.45	433,500
02 Dec 11	11.23000 +0.35	11.28	10.85	11.10	638,400
01 Dec 11	10.88000 -0.13	11.09	10.83	10.94	532,600
30 Nov 11	11.01000 +0.64	11.13	10.83	10.92	1,131,600
29 Nov 11	10.37000 -0.09	10.50	10.22	10.45	251,600
28 Nov 11	10.46000 +0.56	10.46	10.24	10.39	379,300
25 Nov 11	9.90000 -0.07	10.12	9.89	9.91	195,300
23 Nov 11	9.97000 -0.30	10.35	9.88	10.11	477,200
22 Nov 11	10.27000 -0.08	10.47	10.15	10.34	561,900
21 Nov 11	10.35000 -0.46	10.59	10.27	10.52	415,100
18 Nov 11	10.81000 -0.07	10.96	10.71	10.95	310,900
17 Nov 11	10.88000 -0.23	11.16	10.76	11.06	533,300
16 Nov 11	11.11000 -0.14	11.35	10.98	11.08	308,900
15 Nov 11	11.25000 +0.24	11.35	10.85	10.93	269,100
14 Nov 11	11.01000 -0.23	11.19	10.81	11.12	495,200
11 Nov 11	11.24000 +0.31	11.30	10.96	11.11	368,700
10 Nov 11	10.93000 +0.17	11.00	10.73	10.96	421,100
09 Nov 11	10.76000 -0.67	11.25	10.70	10.99	727,100
08 Nov 11	11.43000 +0.32	11.48	10.99	11.22	726,200
07 Nov 11	11.11000 -0.32	11.40	10.84	11.40	397,600
04 Nov 11	11.43000 -0.03	11.46	11.19	11.30	634,100
03 Nov 11	11.46000 +0.60	11.50	10.43	10.50	799,600
02 Nov 11	10.86000 +0.40	10.93	10.56	10.70	792,300
01 Nov 11	10.46000 -0.71	10.88	10.43	10.65	646,900
31 Oct 11	11.17000 -0.57	11.71	11.12	11.24	676,300
28 Oct 11	11.74000 +0.04	11.90	11.52	11.59	1,000,600
27 Oct 11	11.70000 +0.47	11.81	11.28	11.40	1,499,400
26 Oct 11	11.23000 +0.07	11.32	10.97	11.26	1,088,800
25 Oct 11	11.16000 -0.37	11.45	11.06	11.45	671,100
24 Oct 11	11.53000 +0.25	11.58	11.24	11.31	795,700
21 Oct 11	11.28000 +0.34	11.30	10.97	11.20	633,800
20 Oct 11	10.94000 -0.02	10.97	10.57	10.95	503,300
19 Oct 11	10.96000 -0.28	11.22	10.92	11.22	600,800
18 Oct 11	11.24000 +0.24	11.29	10.60	10.98	503,900
17 Oct 11	11.00000 -0.51	11.48	10.95	11.42	734,100
14 Oct 11	11.51000 +0.51	11.52	11.10	11.14	928,300
13 Oct 11	11.00000 +0.17	11.00	10.63	10.75	524,000
12 Oct 11	10.83000 +0.13	10.92	10.67	10.76	523,600
11 Oct 11	10.70000 +0.11	10.75	10.40	10.51	548,800
10 Oct 11	10.59000 +0.43	10.62	10.32	10.40	692,000
07 Oct 11	10.16000 +0.02	10.38	9.92	10.21	732,400
06 Oct 11	10.14000 +0.38	10.22	9.74	9.76	666,500
05 Oct 11	9.76000 +0.55	9.83	9.17	9.26	793,000
04 Oct 11	9.21000 +0.37	9.22	8.61	8.69	1,351,500
03 Oct 11	8.84000 -0.67	9.50	8.81	9.45	882,100
30 Sep 11	9.51000 -0.43	9.93	9.50	9.74	450,200
29 Sep 11	9.94000 +0.11	10.30	9.61	10.10	585,500
28 Sep 11	9.83000 -0.64	10.60	9.83	10.53	863,800
27 Sep 11	10.47000 +0.51	10.80	10.15	10.27	706,400
26 Sep 11	9.96000 -0.06	10.09	9.50	10.05	813,700
23 Sep 11	10.02000 +0.21	10.22	9.69	9.75	440,900
22 Sep 11	9.81000 -0.63	10.20	9.61	10.01	902,600
21 Sep 11	10.44000 -0.31	10.91	10.43	10.77	571,400
20 Sep 11	10.75000 -0.19	11.16	10.73	10.88	759,700
19 Sep 11	10.94000 -0.37	11.13	10.76	10.97	546,100
16 Sep 11	11.31000 -0.19	11.52	11.15	11.50	1,393,500
15 Sep 11	11.50000 +0.00	11.70	11.27	11.64	656,100
14 Sep 11	11.50000 +0.53	11.75	10.82	11.17	1,030,900
13 Sep 11	10.97000 +0.31	11.11	10.62	10.70	1,202,300
12 Sep 11	10.66000 +0.44	10.67	10.00	10.03	899,000
09 Sep 11	10.22000 -0.66	10.75	10.02	10.72	621,100
08 Sep 11	10.88000 +0.06	11.15	10.72	10.72	1,082,700
07 Sep 11	10.82000 +0.83	10.83	10.11	10.25	640,900
06 Sep 11	9.99000 -0.04	10.02	9.57	9.68	779,400
02 Sep 11	10.03000 -0.63	10.61	10.00	10.32	615,500
01 Sep 11	10.66000 -0.51	11.40	10.58	11.19	625,700
31 Aug 11	11.17000 -0.04	11.50	11.00	11.32	562,500
30 Aug 11	11.21000 +0.00	11.29	10.94	11.11	516,300
29 Aug 11	11.21000 +0.70	11.22	10.54	10.68	762,600
26 Aug 11	10.51000 +0.27	10.52	9.88	10.12	834,500
25 Aug 11	10.24000 -0.38	10.80	10.19	10.78	550,700
24 Aug 11	10.62000 +0.21	10.69	10.22	10.38	404,600
23 Aug 11	10.41000 +0.54	10.52	9.85	9.97	771,400
22 Aug 11	9.87000 -0.11	10.31	9.82	10.31	601,300
19 Aug 11	9.98000 -0.11	10.24	9.76	9.86	633,200
18 Aug 11	10.09000 -1.00	10.63	9.98	10.58	916,400
17 Aug 11	11.09000 +0.01	11.28	10.97	11.13	626,600
16 Aug 11	11.08000 -0.28	11.42	10.95	11.19	1,109,500
15 Aug 11	11.36000 +0.43	11.43	10.96	11.05	740,800
12 Aug 11	10.93000 +0.17	11.10	10.60	10.98	824,800
11 Aug 11	10.76000 +0.87	10.96	9.96	10.01	1,207,800
10 Aug 11	9.89000 -0.40	10.37	9.81	9.94	1,139,200
09 Aug 11	10.29000 +0.69	10.30	9.26	10.06	2,045,000
08 Aug 11	9.60000 -0.66	10.56	9.60	9.75	1,823,600
05 Aug 11	10.26000 -2.08	11.10	9.16	10.31	4,565,100
04 Aug 11	12.34000 -1.17	13.70	12.34	13.45	2,202,900
03 Aug 11	13.51000 -0.23	13.90	13.33	13.80	1,118,900
02 Aug 11	13.74000 -0.03	13.97	13.65	13.70	1,341,400
01 Aug 11	13.77000 -0.08	14.25	13.60	14.17	757,600
29 Jul 11	13.85000 -0.35	14.11	13.70	13.99	899,500
28 Jul 11	14.20000 -0.16	14.53	14.18	14.43	814,300
27 Jul 11	14.36000 -0.96	15.29	14.32	15.12	816,100
26 Jul 11	15.32000 +0.02	15.40	15.15	15.26	307,800
25 Jul 11	15.30000 -0.26	15.52	15.25	15.29	299,300
22 Jul 11	15.56000 +0.15	15.63	15.20	15.34	348,500
21 Jul 11	15.41000 -0.25	15.80	15.03	15.72	576,500
20 Jul 11	15.66000 +0.12	15.93	15.61	15.70	523,800
19 Jul 11	15.54000 +0.46	15.64	15.19	15.25	376,400
18 Jul 11	15.08000 -0.42	15.40	14.89	15.33	429,800
15 Jul 11	15.50000 -0.02	15.58	15.26	15.57	627,000
14 Jul 11	15.52000 -0.23	16.01	15.30	15.83	546,100
13 Jul 11	15.75000 +0.15	16.03	15.61	15.73	648,500
12 Jul 11	15.60000 -0.23	15.97	15.48	15.68	645,100
11 Jul 11	15.83000 -0.38	16.25	15.77	15.98	830,600
08 Jul 11	16.21000 -0.49	16.49	15.97	16.29	515,400
07 Jul 11	16.70000 +0.35	16.98	16.40	16.53	760,900
06 Jul 11	16.35000 +0.01	16.50	16.10	16.36	569,300
05 Jul 11	16.34000 +0.04	16.40	16.05	16.30	594,300
01 Jul 11	16.30000 +0.28	16.36	15.74	16.11	757,300
30 Jun 11	16.02000 +0.52	16.10	15.50	15.58	696,300
29 Jun 11	15.50000 -0.03	15.59	15.21	15.59	651,900
28 Jun 11	15.53000 +0.45	15.54	15.01	15.13	706,500
27 Jun 11	15.08000 +0.03	15.20	14.76	15.02	1,083,800
24 Jun 11	15.05000 -0.33	15.40	14.80	15.40	6,156,000
23 Jun 11	15.38000 +0.23	15.42	14.53	14.85	1,087,300
22 Jun 11	15.15000 -0.05	15.38	14.92	15.14	832,300
21 Jun 11	15.20000 +0.55	15.23	14.66	14.84	630,200
20 Jun 11	14.65000 +0.04	14.80	14.39	14.50	750,300
17 Jun 11	14.61000 -0.16	15.05	14.51	15.00	1,144,000
16 Jun 11	14.77000 -0.05	14.91	14.52	14.78	1,438,000
15 Jun 11	14.82000 +0.68	15.10	14.45	14.52	1,990,300
14 Jun 11	14.14000 +0.28	14.30	14.02	14.08	813,800
13 Jun 11	13.86000 +0.49	14.83	13.67	14.56	1,668,900
10 Jun 11	13.37000 -0.36	13.59	12.86	13.52	1,102,300
09 Jun 11	13.73000 +0.05	13.94	13.15	13.66	1,341,600
08 Jun 11	13.68000 -0.90	14.44	13.65	14.44	1,360,500
07 Jun 11	14.58000 +0.04	14.83	14.41	14.70	489,500
06 Jun 11	14.54000 -0.57	15.25	14.50	14.75	993,500
03 Jun 11	15.11000 -0.61	15.64	15.10	15.40	594,700
02 Jun 11	15.72000 +0.22	15.83	15.40	15.61	685,000
01 Jun 11	15.50000 -1.06	16.52	15.49	16.50	828,900
31 May 11	16.56000 +0.09	16.80	16.46	16.70	900,400
27 May 11	16.47000 +0.02	16.68	16.32	16.55	380,700
26 May 11	16.45000 +0.52	16.57	15.77	15.86	654,100
25 May 11	15.93000 +0.40	16.00	15.29	15.53	598,400
24 May 11	15.53000 -0.44	16.38	15.51	16.17	1,026,600
23 May 11	15.97000 -0.97	16.90	15.96	16.80	1,100,000
20 May 11	16.94000 +0.12	17.19	16.73	16.74	804,900
19 May 11	16.82000 +0.19	16.92	16.53	16.87	572,200
18 May 11	16.63000 +0.30	16.81	16.43	16.47	596,100
17 May 11	16.33000 -0.03	16.46	16.13	16.27	845,400
16 May 11	16.36000 -0.36	16.96	16.33	16.51	599,600
13 May 11	16.72500 -0.69	17.49	16.71	17.46	603,800
12 May 11	17.42000 +0.42	17.53	16.60	16.98	548,000
11 May 11	17.00000 -0.74	17.80	16.95	17.72	782,300
10 May 11	17.74000 +1.41	17.81	16.44	16.50	1,458,100
09 May 11	16.33000 -0.10	16.61	16.22	16.50	773,500
06 May 11	16.43000 -1.26	16.80	15.85	16.32	2,625,300
05 May 11	17.69000 +0.19	18.13	17.31	17.42	849,800
04 May 11	17.50000 -0.29	17.89	17.19	17.77	826,400
03 May 11	17.79000 -0.65	18.49	17.43	18.46	1,000,000
02 May 11	18.44000 -0.68	19.45	18.38	19.35	830,700
29 Apr 11	19.12000 +0.29	19.40	18.92	18.92	749,000
28 Apr 11	18.83000 +0.15	18.90	18.51	18.68	399,600
27 Apr 11	18.68000 -0.19	18.87	18.20	18.87	816,000
26 Apr 11	18.87000 +0.03	19.20	18.85	19.04	1,100,000
25 Apr 11	18.84000 +0.97	19.15	18.51	18.51	1,371,800
21 Apr 11	17.87000 +0.24	18.06	17.70	17.95	474,900
20 Apr 11	17.63500 +0.94	17.93	16.99	17.14	780,900
19 Apr 11	16.69000 +0.46	16.83	16.30	16.46	511,100
18 Apr 11	16.23000 -0.66	16.84	16.10	16.75	1,214,000
15 Apr 11	16.89000 -0.13	17.00	16.52	16.93	487,100
14 Apr 11	17.02250 +0.14	17.04	16.50	16.72	380,400
13 Apr 11	16.88500 -0.06	17.29	16.67	17.02	503,000
12 Apr 11	16.94000 -0.35	17.15	16.50	17.04	683,200
11 Apr 11	17.29000 -0.76	18.27	17.06	18.09	1,101,400
08 Apr 11	18.05000 -0.59	18.90	17.91	18.89	622,500
07 Apr 11	18.64000 -0.41	19.13	18.50	19.13	469,800
06 Apr 11	19.05000 -0.07	19.35	18.89	19.20	893,300
05 Apr 11	19.12000 +0.27	19.25	18.75	19.09	1,163,300
04 Apr 11	18.85000 +0.76	19.64	18.69	19.38	1,667,100
01 Apr 11	18.09000 -0.07	18.39	18.02	18.39	812,700
31 Mar 11	18.16000 -0.25	18.46	17.90	18.46	835,200
30 Mar 11	18.41000 +0.48	18.69	17.89	18.00	984,200
29 Mar 11	17.93000 +0.62	17.97	17.11	17.20	675,700
28 Mar 11	17.31000 -0.10	17.88	17.28	17.73	451,100
25 Mar 11	17.41000 +0.34	17.87	17.28	17.31	825,300
24 Mar 11	17.07000 +0.63	17.31	16.57	16.66	722,100
23 Mar 11	16.44000 +0.04	16.50	16.13	16.40	539,500
22 Mar 11	16.40000 -0.28	16.78	16.32	16.75	522,000
21 Mar 11	16.68000 +0.77	16.77	16.15	16.26	758,200
18 Mar 11	15.91000 +0.47	16.42	15.37	15.69	1,594,600
17 Mar 11	15.44000 -0.08	15.97	15.41	15.85	846,400
16 Mar 11	15.52000 +0.04	15.89	15.28	15.46	1,491,600
15 Mar 11	15.48000 -0.43	15.65	14.87	15.29	1,181,400
14 Mar 11	15.91000 -0.15	16.06	15.50	15.90	786,100
11 Mar 11	16.06000 +0.08	16.20	15.80	15.80	934,300
10 Mar 11	15.98000 -1.32	16.91	15.84	16.91	1,049,200
09 Mar 11	17.30000 -0.78	17.93	17.19	17.92	271,300
08 Mar 11	18.08000 +0.48	18.24	17.09	17.55	623,500
07 Mar 11	17.60000 -0.36	18.10	17.08	18.01	1,259,800
04 Mar 11	17.96000 -0.24	18.16	17.60	18.16	385,600
03 Mar 11	18.20000 +1.11	18.39	17.45	17.46	573,900
02 Mar 11	17.09000 +0.09	17.25	16.77	17.00	541,900
01 Mar 11	17.00000 -0.54	17.74	16.89	17.65	597,500
28 Feb 11	17.54000 -0.16	17.98	17.25	17.81	565,700
25 Feb 11	17.70000 +0.74	17.71	17.01	17.12	474,100
24 Feb 11	16.96000 +0.33	17.08	16.41	16.65	657,500
23 Feb 11	16.63000 -0.83	17.49	16.10	17.42	1,029,900
22 Feb 11	17.46000 -1.17	18.40	17.31	18.40	836,700
18 Feb 11	18.63000 -0.29	19.16	18.46	19.00	584,600
17 Feb 11	18.92000 +0.42	19.00	18.35	18.39	477,500
16 Feb 11	18.50000 +0.11	18.80	18.29	18.57	1,441,400
15 Feb 11	18.39000 -0.17	18.60	18.20	18.51	595,900
14 Feb 11	18.55800 -0.14	19.00	18.50	18.84	668,800
11 Feb 11	18.70000 +0.57	18.78	17.35	17.83	1,721,900
10 Feb 11	18.13000 +0.40	18.37	17.48	17.67	1,006,200
09 Feb 11	17.73000 +0.18	17.99	17.57	17.80	730,000
08 Feb 11	17.55000 -0.34	18.00	17.46	17.92	621,800
07 Feb 11	17.89000 +0.68	18.06	17.20	17.21	911,300
04 Feb 11	17.21000 +0.01	17.59	16.95	17.26	735,100
03 Feb 11	17.20000 +0.59	17.48	16.51	16.61	1,125,700
02 Feb 11	16.61000 -0.24	16.90	16.29	16.75	673,300
01 Feb 11	16.85000 +0.95	17.05	15.94	16.02	1,091,000
31 Jan 11	15.90000 +0.00	16.20	15.80	15.96	553,700
28 Jan 11	15.90000 -0.45	16.35	15.75	16.31	985,500
27 Jan 11	16.35250 -0.16	16.73	16.33	16.52	467,900
26 Jan 11	16.51500 +0.18	16.70	16.11	16.39	709,700
25 Jan 11	16.33000 +0.14	16.53	15.99	16.15	920,100
24 Jan 11	16.19000 -0.01	16.57	16.09	16.36	515,700
21 Jan 11	16.20000 -0.49	17.15	16.19	16.93	764,200
20 Jan 11	16.69000 -0.49	17.25	16.56	17.00	567,600
19 Jan 11	17.18000 -0.73	17.80	17.11	17.79	808,900
18 Jan 11	17.90750 -0.17	18.50	17.82	18.02	1,287,900
14 Jan 11	18.08000 +0.34	18.13	17.41	17.70	2,300,900
13 Jan 11	17.74000 +3.12	17.84	15.50	16.00	3,261,800
12 Jan 11	14.62000 +0.34	14.83	14.40	14.47	341,300
11 Jan 11	14.28000 +0.08	14.32	14.00	14.25	257,800
10 Jan 11	14.20000 +0.17	14.23	13.70	13.88	1,229,200
07 Jan 11	14.03000 -0.39	14.57	13.41	14.51	772,700
06 Jan 11	14.42000 +0.09	14.61	14.35	14.40	362,700
05 Jan 11	14.33000 -0.15	14.56	14.30	14.44	666,200
04 Jan 11	14.48000 -0.71	15.30	14.39	15.25	696,000
03 Jan 11	15.19000 +0.27	15.43	14.92	15.00	388,600
31 Dec 10	14.92000 +0.06	15.12	14.85	14.85	209,300
30 Dec 10	14.86000 -0.15	15.10	14.86	15.04	185,300
29 Dec 10	15.01000 -0.07	15.22	15.01	15.10	163,100
28 Dec 10	15.08000 -0.40	15.60	14.73	15.57	349,500
27 Dec 10	15.48000 +0.19	15.67	15.13	15.22	320,300
23 Dec 10	15.28500 +0.13	15.43	15.15	15.25	240,900
22 Dec 10	15.16000 -0.14	15.69	15.15	15.31	213,200
21 Dec 10	15.30000 +0.03	15.40	15.24	15.34	508,500
20 Dec 10	15.27000 +0.28	15.39	15.02	15.09	353,300
17 Dec 10	14.99000 +0.00	15.26	14.90	15.05	848,600
16 Dec 10	14.99250 +0.35	15.00	14.69	14.74	363,900
15 Dec 10	14.64000 +0.04	15.00	14.60	14.78	418,700
14 Dec 10	14.60000 -0.06	14.83	14.44	14.76	434,200
13 Dec 10	14.66000 -0.14	14.95	14.65	14.95	356,600
10 Dec 10	14.80000 +0.29	14.93	14.61	14.70	767,700
09 Dec 10	14.51000 +0.17	14.63	14.19	14.45	472,900
08 Dec 10	14.34000 -0.27	14.62	14.15	14.59	507,500
07 Dec 10	14.61000 +0.53	14.70	14.11	14.37	896,800
06 Dec 10	14.07500 -0.05	14.27	14.00	14.16	562,700
03 Dec 10	14.12000 -0.01	14.20	14.00	14.00	555,300
02 Dec 10	14.13000 +0.09	14.14	14.00	14.07	667,000
01 Dec 10	14.04000 +0.76	14.15	13.45	13.61	847,200
30 Nov 10	13.28000 -0.14	13.47	13.14	13.29	1,065,600
29 Nov 10	13.42000 +0.47	13.46	12.73	12.90	713,200
26 Nov 10	12.95000 -0.14	13.20	12.87	12.99	175,000
24 Nov 10	13.09000 +0.47	13.12	12.74	12.88	474,800
23 Nov 10	12.62000 -0.58	13.16	12.55	13.00	701,600
22 Nov 10	13.20000 -0.23	13.69	13.11	13.45	563,300
19 Nov 10	13.43000 +0.47	13.65	12.98	12.98	632,300
18 Nov 10	12.96000 +0.38	13.11	12.68	12.82	340,900
17 Nov 10	12.58000 +0.22	12.66	12.26	12.44	271,400
16 Nov 10	12.36000 -0.22	12.55	12.13	12.51	575,200
15 Nov 10	12.58000 -0.02	12.98	12.52	12.75	508,100
12 Nov 10	12.60000 -0.41	12.95	12.59	12.80	405,200
11 Nov 10	13.01000 -0.24	13.05	12.85	13.00	564,100
10 Nov 10	13.25000 +0.06	13.36	12.92	13.27	568,000
09 Nov 10	13.19000 -0.49	13.70	13.09	13.69	562,500
08 Nov 10	13.68000 +0.05	14.04	13.59	13.60	665,200
05 Nov 10	13.63000 +2.23	13.98	12.85	13.00	2,448,300
04 Nov 10	11.40000 +0.52	11.40	10.90	11.15	528,700
03 Nov 10	10.88000 +0.04	10.95	10.55	10.80	382,300
02 Nov 10	10.84000 +0.34	10.85	10.60	10.70	450,000
01 Nov 10	10.50000 +0.02	10.66	10.42	10.56	355,000
29 Oct 10	10.48000 +0.32	10.53	10.07	10.13	277,400
28 Oct 10	10.16000 +0.02	10.32	9.99	10.28	234,100
27 Oct 10	10.14000 -0.07	10.27	9.95	10.15	221,100
26 Oct 10	10.21000 +0.09	10.33	10.00	10.06	319,800
25 Oct 10	10.12000 -0.08	10.50	10.09	10.34	276,500
22 Oct 10	10.20000 +0.28	10.28	9.86	9.99	459,800
21 Oct 10	9.92000 -0.11	10.25	9.83	10.13	353,300
20 Oct 10	10.03000 +0.00	10.20	10.00	10.13	439,800
19 Oct 10	10.03000 -0.27	10.31	9.95	10.13	545,500
18 Oct 10	10.30000 +0.26	10.33	10.12	10.12	389,200
15 Oct 10	10.04000 +0.07	10.31	9.91	10.14	528,500
14 Oct 10	9.97000 -0.14	10.13	9.89	10.07	306,900
13 Oct 10	10.11000 +0.39	10.16	9.66	9.76	339,200
12 Oct 10	9.72000 -0.09	9.89	9.63	9.79	217,300
11 Oct 10	9.81000 -0.02	9.99	9.75	9.80	118,500
08 Oct 10	9.83000 +0.05	9.93	9.70	9.81	247,700
07 Oct 10	9.78000 -0.01	9.92	9.71	9.91	218,100
06 Oct 10	9.79000 +0.11	9.94	9.56	9.63	319,400
05 Oct 10	9.68000 +0.28	9.69	9.40	9.56	466,600
04 Oct 10	9.40000 -0.39	9.77	9.29	9.73	236,600
01 Oct 10	9.79000 +0.00	9.92	9.73	9.92	145,400
30 Sep 10	9.79000 -0.09	10.10	9.65	10.00	287,800
29 Sep 10	9.88000 +0.04	9.98	9.69	9.77	270,300
28 Sep 10	9.84000 +0.35	9.85	9.35	9.49	631,300
27 Sep 10	9.49000 -0.35	9.88	9.46	9.88	367,500
24 Sep 10	9.84000 +0.95	9.91	8.99	9.02	995,400
23 Sep 10	8.89000 -0.06	9.02	8.77	8.84	921,000
22 Sep 10	8.95000 -0.19	9.23	8.88	9.06	347,300
21 Sep 10	9.14000 -0.17	9.33	9.06	9.30	318,200
20 Sep 10	9.31000 +0.32	9.31	8.91	9.01	428,100
17 Sep 10	8.99000 +0.23	9.02	8.57	8.89	715,200
16 Sep 10	8.76000 -0.10	8.95	8.70	8.81	267,900
15 Sep 10	8.86000 +0.14	8.92	8.65	8.65	289,000
14 Sep 10	8.72000 -0.07	8.81	8.60	8.78	535,600
13 Sep 10	8.79000 +0.32	8.86	8.57	8.57	460,100
10 Sep 10	8.47000 -0.10	8.71	8.44	8.59	457,800
09 Sep 10	8.57000 -0.05	8.86	8.52	8.81	275,000
08 Sep 10	8.62000 +0.14	8.68	8.45	8.53	478,900
07 Sep 10	8.48000 -0.43	8.92	8.47	8.89	477,900
03 Sep 10	8.91000 +0.19	8.93	8.78	8.85	585,700
02 Sep 10	8.72000 -0.01	8.80	8.54	8.69	713,900
01 Sep 10	8.73000 +0.49	8.74	8.39	8.45	611,300
31 Aug 10	8.24000 -0.14	8.50	8.22	8.35	864,000
30 Aug 10	8.38000 -0.02	8.58	8.37	8.39	417,500
27 Aug 10	8.40000 +0.19	8.43	8.19	8.35	476,200
26 Aug 10	8.21000 -0.19	8.52	8.20	8.44	324,400
25 Aug 10	8.40000 +0.15	8.46	8.09	8.09	489,300
24 Aug 10	8.25000 -0.19	8.31	8.04	8.30	594,300
23 Aug 10	8.44000 -0.21	8.92	8.43	8.77	408,600
20 Aug 10	8.65000 +0.12	8.67	8.36	8.50	480,500
19 Aug 10	8.53000 -0.49	9.00	8.50	8.94	582,500
18 Aug 10	9.02000 -0.01	9.22	8.88	9.04	400,800
17 Aug 10	9.03000 +0.20	9.26	8.81	8.99	495,000
16 Aug 10	8.83000 -0.01	8.94	8.78	8.78	392,700
13 Aug 10	8.84000 -0.10	9.02	8.77	8.87	622,500
12 Aug 10	8.94000 -0.26	9.17	8.85	9.17	908,300
11 Aug 10	9.20000 -0.49	9.68	9.10	9.50	722,300
10 Aug 10	9.69000 -0.74	10.35	9.67	10.24	433,500
09 Aug 10	10.43000 +0.25	10.49	10.13	10.32	269,400
06 Aug 10	10.18000 +0.05	10.64	10.02	10.02	354,300
05 Aug 10	10.13000 -0.25	10.38	10.01	10.24	256,700
04 Aug 10	10.38000 +0.12	10.50	10.22	10.31	463,700
03 Aug 10	10.26000 -0.32	10.72	10.25	10.49	438,800
02 Aug 10	10.58000 +0.33	10.65	10.31	10.49	333,200
30 Jul 10	10.25000 +0.12	10.33	9.90	9.95	271,300
29 Jul 10	10.13000 -0.01	10.32	9.84	10.23	229,900
28 Jul 10	10.14000 -0.34	10.50	10.09	10.42	184,800
27 Jul 10	10.48000 -0.14	10.77	10.25	10.76	366,000
26 Jul 10	10.62000 +0.29	10.73	10.14	10.40	494,800
23 Jul 10	10.33000 +0.31	10.35	9.83	9.94	321,700
22 Jul 10	10.02000 +0.55	10.03	9.65	9.67	503,800
21 Jul 10	9.47000 -0.32	9.90	9.47	9.87	358,400
20 Jul 10	9.79000 -0.13	9.88	9.46	9.74	646,600
19 Jul 10	9.92000 +0.38	9.93	9.46	9.55	426,900
16 Jul 10	9.54000 -0.44	9.92	9.53	9.85	366,200
15 Jul 10	9.98000 -0.24	10.23	9.82	10.20	326,900
14 Jul 10	10.22000 +0.03	10.36	10.09	10.09	277,900
13 Jul 10	10.19000 +0.48	10.21	9.88	9.90	567,600
12 Jul 10	9.71000 -0.16	10.00	9.60	9.85	256,400
09 Jul 10	9.87000 +0.33	9.87	9.53	9.54	275,800
08 Jul 10	9.54000 +0.06	9.66	9.39	9.58	324,700
07 Jul 10	9.48000 +0.39	9.49	9.02	9.13	410,100
06 Jul 10	9.09000 -0.22	9.57	8.96	9.56	612,900
02 Jul 10	9.31000 -0.25	9.68	9.22	9.68	448,900
01 Jul 10	9.56000 +0.06	9.89	9.43	9.53	783,800
30 Jun 10	9.50000 -0.03	9.70	9.50	9.56	762,700
29 Jun 10	9.53000 -0.73	10.00	9.50	10.00	852,300
28 Jun 10	10.26000 +0.28	10.40	9.85	9.95	790,500
25 Jun 10	9.98000 +0.43	9.99	9.55	9.63	2,060,300
24 Jun 10	9.55000 -0.16	9.72	9.55	9.61	493,900
23 Jun 10	9.71000 -0.02	9.86	9.61	9.73	405,800
22 Jun 10	9.73000 -0.27	10.27	9.70	10.05	412,900
21 Jun 10	10.00000 +0.18	10.16	9.85	10.02	667,200
18 Jun 10	9.82000 -0.01	9.93	9.76	9.91	769,700
17 Jun 10	9.83000 +0.07	10.04	9.74	9.80	399,700
16 Jun 10	9.76000 -0.14	9.89	9.67	9.77	378,800
15 Jun 10	9.90000 +0.25	9.96	9.59	9.68	448,200
14 Jun 10	9.65000 -0.32	10.21	9.62	10.06	939,200
11 Jun 10	9.97000 +0.13	9.97	9.58	9.67	479,800
10 Jun 10	9.84500 +0.32	9.85	9.53	9.76	488,700
09 Jun 10	9.53000 -0.12	9.80	9.50	9.80	760,500
08 Jun 10	9.65000 -0.26	10.07	9.53	10.00	729,000
07 Jun 10	9.91000 -0.47	10.48	9.90	10.46	757,500
04 Jun 10	10.38250 -1.07	11.21	10.30	11.21	920,500
03 Jun 10	11.45000 +0.33	11.48	10.99	11.18	398,100
02 Jun 10	11.12000 +0.27	11.13	10.61	10.90	596,600
01 Jun 10	10.85000 -0.72	11.50	10.85	11.48	720,600
28 May 10	11.57000 +0.09	11.78	11.20	11.45	6,147,400
27 May 10	11.48000 +1.65	11.55	10.11	10.11	1,580,400
26 May 10	9.83000 -0.05	10.26	9.79	10.00	345,700
25 May 10	9.88000 -0.09	9.93	9.52	9.76	411,500
24 May 10	9.97000 -0.26	10.30	9.94	10.25	465,300
21 May 10	10.23000 +0.20	10.38	9.88	9.88	436,700
20 May 10	10.03000 -0.72	10.50	10.01	10.43	419,100
19 May 10	10.75000 -0.13	11.03	10.52	10.89	368,100
18 May 10	10.88000 -0.28	11.45	10.78	11.24	422,200
17 May 10	11.16000 -0.07	11.50	10.88	11.34	625,400
14 May 10	11.23000 -0.34	11.55	11.01	11.43	625,800
13 May 10	11.57000 -0.39	11.97	11.47	11.88	463,000
12 May 10	11.96000 +0.42	12.06	11.55	11.55	646,100
11 May 10	11.54000 +0.05	11.93	11.33	11.45	806,400
10 May 10	11.49000 +0.42	11.67	11.26	11.66	433,800
07 May 10	11.06900 +0.54	11.60	9.81	10.55	1,613,400
06 May 10	10.53000 -0.54	11.14	9.88	11.01	944,100
05 May 10	11.07000 +0.47	11.11	10.39	10.48	877,900
04 May 10	10.60000 -0.59	11.09	10.52	11.01	618,700
03 May 10	11.19000 +0.33	11.24	10.69	10.82	477,900
30 Apr 10	10.86000 +0.31	11.50	10.60	10.60	742,900
29 Apr 10	10.55000 +0.08	10.65	10.49	10.59	302,600
28 Apr 10	10.47000 +0.27	10.58	10.21	10.31	190,900
27 Apr 10	10.20000 -0.21	10.72	10.14	10.38	397,400
26 Apr 10	10.41000 +0.00	10.51	10.21	10.36	335,600
23 Apr 10	10.41000 +0.30	10.41	10.03	10.11	236,000
22 Apr 10	10.11000 +0.02	10.12	9.82	9.93	607,300
21 Apr 10	10.09000 -0.11	10.18	9.85	10.18	514,400
20 Apr 10	10.20000 +0.33	10.47	9.96	9.96	435,200
19 Apr 10	9.87000 -0.11	10.00	9.61	9.89	305,500
16 Apr 10	9.98000 -0.09	10.21	9.79	10.06	341,700
15 Apr 10	10.07000 +0.28	10.14	9.76	9.76	325,900
14 Apr 10	9.79000 +0.48	9.83	9.23	9.35	554,700
13 Apr 10	9.31000 -0.12	9.45	9.26	9.42	237,600
12 Apr 10	9.43000 +0.31	9.49	9.08	9.10	981,700
09 Apr 10	9.12000 +0.06	9.15	8.96	9.06	238,300
08 Apr 10	9.06000 -0.10	9.13	8.91	9.09	360,100
07 Apr 10	9.16000 +0.02	9.23	9.03	9.09	802,700
06 Apr 10	9.14000 +0.14	9.14	8.92	8.92	600,100
05 Apr 10	9.00000 -0.02	9.16	8.98	9.04	498,900
01 Apr 10	9.02000 +0.14	9.06	8.91	8.93	324,400
31 Mar 10	8.88000 -0.14	9.06	8.79	8.99	415,800
30 Mar 10	9.02000 +0.04	9.04	8.96	8.97	559,800
29 Mar 10	8.98000 +0.06	9.01	8.76	8.98	573,400
26 Mar 10	8.92000 -0.22	9.10	8.89	9.05	564,200
25 Mar 10	9.14000 -0.27	9.42	8.92	9.10	871,800
24 Mar 10	9.41000 -0.29	9.62	9.38	9.62	199,200
23 Mar 10	9.70000 +0.22	9.72	9.43	9.46	347,800
22 Mar 10	9.48000 -0.08	9.65	9.37	9.44	256,600
19 Mar 10	9.56000 -0.04	9.66	9.33	9.57	519,200
18 Mar 10	9.60000 +0.14	9.64	9.36	9.40	254,400
17 Mar 10	9.46000 +0.27	9.49	9.19	9.19	621,200
16 Mar 10	9.19000 +0.08	9.23	8.94	9.12	223,900
15 Mar 10	9.11000 -0.30	9.49	9.11	9.49	213,300
12 Mar 10	9.41000 -0.23	9.64	9.37	9.64	297,700
11 Mar 10	9.64000 +0.03	9.70	9.35	9.51	302,900
10 Mar 10	9.61000 +0.16	9.68	9.39	9.48	495,600
09 Mar 10	9.45000 +0.28	9.47	9.09	9.10	392,900
08 Mar 10	9.17000 -0.07	9.21	9.03	9.21	351,500
05 Mar 10	9.24000 +0.02	9.50	8.98	9.31	289,100
04 Mar 10	9.22000 +0.08	9.28	8.96	9.10	512,100
03 Mar 10	9.14000 +0.19	9.20	8.84	9.04	484,500
02 Mar 10	8.95000 +0.10	8.95	8.70	8.84	335,900
01 Mar 10	8.85000 +0.31	8.85	8.55	8.63	337,800
26 Feb 10	8.54000 +0.12	8.60	8.34	8.45	265,700
25 Feb 10	8.42000 +0.01	8.47	8.25	8.29	294,100
24 Feb 10	8.41000 -0.01	8.50	8.36	8.44	718,700
23 Feb 10	8.42000 -0.13	8.55	8.36	8.54	323,100
22 Feb 10	8.55000 -0.01	8.62	8.36	8.59	458,300
19 Feb 10	8.56000 -0.12	8.69	8.47	8.68	580,900
18 Feb 10	8.68000 -0.02	8.70	8.49	8.70	593,200
17 Feb 10	8.70000 -0.10	9.10	8.61	8.86	627,100
16 Feb 10	8.80000 +0.04	8.91	8.65	8.88	175,900
12 Feb 10	8.76000 +0.01	8.76	8.61	8.62	252,800
11 Feb 10	8.75000 -0.04	8.86	8.60	8.77	355,700
10 Feb 10	8.79000 +0.07	8.79	8.67	8.70	320,700
09 Feb 10	8.72000 -0.07	8.91	8.68	8.91	344,800
08 Feb 10	8.79000 -0.16	8.95	8.60	8.91	671,900
05 Feb 10	8.95000 -0.82	9.44	8.60	8.85	1,511,800
04 Feb 10	9.77000 -0.38	10.12	9.72	10.05	417,700
03 Feb 10	10.15000 -0.50	10.54	9.73	10.54	1,141,800
02 Feb 10	10.65000 +0.19	10.90	10.55	10.55	275,800
01 Feb 10	10.46000 +0.11	10.52	10.04	10.15	1,194,100
29 Jan 10	10.35000 -0.32	10.74	10.15	10.73	367,200
28 Jan 10	10.67000 -0.64	11.41	10.53	11.37	413,800
27 Jan 10	11.31000 +1.02	11.33	10.21	10.21	523,900
26 Jan 10	10.29000 -0.18	10.50	10.21	10.39	97,400
25 Jan 10	10.47000 +0.06	10.56	10.21	10.56	108,800
22 Jan 10	10.41000 -0.07	10.69	10.40	10.47	269,500
21 Jan 10	10.48000 -0.23	10.80	10.42	10.70	253,100
20 Jan 10	10.71000 -0.24	11.03	10.50	10.82	171,800
19 Jan 10	10.95000 +0.05	11.04	10.75	10.88	291,600
15 Jan 10	10.90000 -0.17	11.35	10.80	11.16	449,700
14 Jan 10	11.07000 -0.20	11.24	10.99	11.24	241,500
13 Jan 10	11.27000 -0.11	11.48	11.06	11.42	186,700
12 Jan 10	11.38000 -0.27	11.52	11.27	11.49	136,700
11 Jan 10	11.65000 +0.01	11.70	11.51	11.69	137,800
08 Jan 10	11.64000 +0.16	11.65	11.39	11.40	130,000
07 Jan 10	11.48000 +0.06	11.60	11.25	11.49	478,700
06 Jan 10	11.42000 -0.20	11.59	11.35	11.57	219,500
05 Jan 10	11.62000 -0.11	11.94	11.42	11.67	200,500
04 Jan 10	11.73000 +0.20	11.81	11.56	11.73	215,600
31 Dec 09	11.53000 -0.44	11.93	11.48	11.93	148,100
30 Dec 09	11.97000 +0.07	12.00	11.64	11.87	120,400
29 Dec 09	11.90000 -0.02	12.02	11.65	11.93	147,700
28 Dec 09	11.92000 +0.00	12.04	11.78	12.01	79,500

TTM Technologies

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	73.89000 -28.26	84.09	71.71	83.75	17,403,292
21 Oct 26	102.15000 +6.64	102.53	96.67	99.76	4,572,019
20 Oct 26	95.51000 -3.59	99.81	94.00	96.30	4,192,164
19 Oct 26	99.10000 +5.22	100.46	96.23	98.65	3,932,025
16 Oct 26	93.88000 -7.48	100.29	93.26	98.96	3,842,587
15 Oct 26	101.36000 -1.95	101.71	92.15	97.58	6,302,440
14 Oct 26	103.31000 -12.79	114.24	102.61	113.41	4,207,266
13 Oct 26	116.10000 +5.77	116.35	104.10	106.30	3,505,685
12 Oct 26	110.33000 -10.68	118.99	106.70	118.31	5,353,077
09 Oct 26	121.01000 +3.51	126.59	118.22	122.11	2,124,204
08 Oct 26	117.50000 -10.70	129.88	116.53	124.80	2,257,177
07 Oct 26	128.20000 -4.51	129.58	124.68	128.50	1,755,576
06 Oct 26	132.71001 -0.43	136.40	131.94	134.84	1,433,773
05 Oct 26	133.14000 +1.27	137.88	132.30	134.79	2,268,149
02 Oct 26	131.87000 +5.37	134.57	127.32	128.83	1,608,824
01 Oct 26	126.50000 +3.66	127.31	119.77	121.47	1,782,827
30 Sep 26	122.84000 +0.04	124.04	119.23	123.95	2,275,730
29 Sep 26	122.80000 -1.39	128.40	120.12	127.98	2,216,358
28 Sep 26	124.19000 -4.98	128.30	119.01	127.50	1,811,623
25 Sep 26	129.17000 +2.19	131.32	126.69	130.01	1,639,980
24 Sep 26	126.98000 +1.16	128.88	119.43	121.34	1,812,749
23 Sep 26	125.82000 -1.65	128.57	123.00	126.97	1,326,000
22 Sep 26	127.47000 +3.45	128.66	121.82	124.02	2,841,439
21 Sep 26	124.02000 +6.05	127.21	118.88	122.05	2,045,334
18 Sep 26	117.97000 +3.20	118.59	114.34	116.24	2,739,733
17 Sep 26	114.77000 +0.77	120.70	114.10	117.60	1,376,387
16 Sep 26	114.00000 +1.54	116.75	111.48	114.92	1,337,307
15 Sep 26	112.46000 -0.76	116.46	109.94	115.83	1,573,647
14 Sep 26	113.22000 -13.22	120.54	112.83	117.61	2,634,178
11 Sep 26	126.44000 +4.10	128.85	124.33	127.24	1,351,739
10 Sep 26	122.34000 -1.91	125.51	119.69	121.94	1,316,458
09 Sep 26	124.25000 -5.10	131.37	123.81	129.75	1,562,900
08 Sep 26	129.35001 +3.75	133.77	127.57	127.77	1,960,765
04 Sep 26	125.60000 +10.21	125.95	118.30	118.58	2,321,384
03 Sep 26	115.39000 -0.21	116.90	109.53	115.21	1,815,763
02 Sep 26	115.60000 +0.27	115.75	111.41	114.22	1,305,737
01 Sep 26	115.33000 -3.59	119.16	113.82	116.68	1,434,068
31 Aug 26	118.92000 +0.27	119.71	116.72	118.83	1,401,895
28 Aug 26	118.65000 -6.08	123.78	118.20	122.81	1,358,177
27 Aug 26	124.73000 +3.03	129.51	121.92	127.07	2,627,326
26 Aug 26	121.70000 +9.40	124.91	114.97	115.50	3,757,137
25 Aug 26	112.30000 +5.18	113.43	110.30	113.00	2,125,112
24 Aug 26	107.12000 -3.42	108.02	103.66	106.85	3,225,070
21 Aug 26	110.54000 -3.84	116.72	109.22	115.27	2,404,238
20 Aug 26	114.38000 -2.00	117.64	113.21	115.85	1,832,308
19 Aug 26	116.38000 -9.33	126.30	114.15	126.17	3,550,894
18 Aug 26	125.71000 -15.27	135.57	121.79	134.84	3,661,211
17 Aug 26	140.98000 +0.98	143.58	133.31	140.21	3,040,253
14 Aug 26	140.00000 +1.12	145.80	137.00	138.80	1,662,941
13 Aug 26	138.88000 +0.78	143.49	137.15	138.99	2,946,336
12 Aug 26	138.10001 +7.36	140.96	136.04	138.83	2,214,232
11 Aug 26	130.74001 +0.66	132.85	128.31	132.40	1,971,585
10 Aug 26	130.08000 -7.13	142.00	130.04	140.43	3,405,300
07 Aug 26	137.21001 +0.86	145.89	135.02	140.29	3,550,859
06 Aug 26	136.35500 +5.10	149.94	124.00	131.74	6,255,168
05 Aug 26	131.25000 -1.54	137.18	129.56	130.50	4,250,357
04 Aug 26	132.78999 +11.58	136.15	124.74	129.93	4,102,950
03 Aug 26	121.21000 +5.77	122.28	110.01	111.67	2,251,488
31 Jul 26	115.44000 -0.07	126.24	115.02	124.17	2,430,599
30 Jul 26	115.51000 +13.74	118.26	109.55	111.02	3,571,840
29 Jul 26	101.77000 -6.92	113.25	99.19	107.67	6,366,990
28 Jul 26	108.69000 -15.02	116.76	104.49	116.76	5,925,745
27 Jul 26	123.71000 -7.70	133.00	118.76	131.81	2,249,972
24 Jul 26	131.41000 -13.44	143.04	131.01	142.43	1,262,758
23 Jul 26	144.85001 +0.15	150.19	141.74	144.39	1,160,199
22 Jul 26	144.70000 -2.15	150.20	140.60	140.60	2,099,565
21 Jul 26	146.85001 +13.68	147.33	139.19	141.78	1,664,320
20 Jul 26	133.17000 +1.17	140.34	132.87	135.63	2,316,059
17 Jul 26	132.00000 +1.86	133.42	120.38	124.72	2,106,759
16 Jul 26	130.14000 -13.48	138.25	129.49	138.24	2,069,550
15 Jul 26	143.62000 +1.65	145.86	136.03	144.48	1,918,773
14 Jul 26	141.97000 +5.63	146.86	138.85	145.22	1,865,852
13 Jul 26	136.34000 -10.10	144.59	135.91	141.72	2,060,477
10 Jul 26	146.44000 -3.53	149.06	143.61	148.00	1,649,044
09 Jul 26	149.97000 +4.68	154.81	149.34	153.00	2,528,437
08 Jul 26	145.28999 +1.21	146.88	140.00	142.00	2,158,885
07 Jul 26	144.08000 -5.31	149.88	137.54	142.74	2,605,420
06 Jul 26	149.39000 -6.59	161.01	147.95	156.89	4,240,209
02 Jul 26	155.98000 -23.72	179.68	151.80	178.25	3,047,126
01 Jul 26	179.70000 -7.32	182.96	173.60	180.50	2,213,558
30 Jun 26	187.02000 +0.22	193.44	183.77	188.30	3,220,625
29 Jun 26	186.80000 -4.69	189.69	174.50	188.06	3,567,096
26 Jun 26	191.49001 -19.08	206.00	187.10	206.00	17,240,914
25 Jun 26	210.57001 +0.83	219.80	203.26	216.76	1,604,752
24 Jun 26	209.74001 -3.43	217.82	202.41	214.00	1,739,709
23 Jun 26	213.17000 -8.30	213.98	200.16	202.92	2,037,573
22 Jun 26	221.47000 +5.03	223.83	210.74	220.84	2,350,345
18 Jun 26	216.44000 +13.74	217.94	209.62	212.93	2,629,404
17 Jun 26	202.70000 +3.12	208.04	199.52	206.00	1,714,948
16 Jun 26	199.58000 -7.08	209.37	198.81	206.65	1,957,287
15 Jun 26	206.66000 +12.61	209.08	201.80	203.84	2,313,910
12 Jun 26	194.05000 +6.84	197.32	185.01	188.88	1,934,253
11 Jun 26	187.21001 +15.09	187.48	174.40	176.54	1,692,983
10 Jun 26	172.12000 -1.74	186.99	167.53	173.09	1,580,018
09 Jun 26	173.86000 -4.52	188.39	162.30	185.00	2,328,732
08 Jun 26	178.38000 +10.76	180.74	169.57	175.69	2,492,944
05 Jun 26	167.62000 -17.22	179.81	165.78	178.02	1,985,164
04 Jun 26	184.84000 -4.76	191.30	174.11	180.40	1,831,165
03 Jun 26	189.60001 +9.98	191.12	176.00	180.49	2,553,814
02 Jun 26	179.62000 +7.18	180.67	172.06	178.00	2,344,073
01 Jun 26	172.44000 -1.28	176.47	166.08	169.94	2,951,622
29 May 26	173.72000 -14.07	193.00	171.53	189.96	4,671,525
28 May 26	187.78999 -2.88	193.00	182.38	193.00	3,289,187
27 May 26	190.67000 -6.28	196.52	174.06	196.48	5,106,626
26 May 26	196.95000 +7.03	200.68	189.01	200.68	3,337,196
22 May 26	189.92000 +15.37	191.73	182.69	188.33	3,048,196
21 May 26	174.55000 +5.19	178.68	167.02	169.37	1,771,509
20 May 26	169.36000 +7.95	173.63	164.01	165.94	2,661,494
19 May 26	161.41000 +2.55	164.35	148.38	156.48	2,091,739
18 May 26	158.86000 -8.49	170.50	154.72	168.15	1,620,471
15 May 26	167.35001 -4.52	169.62	159.01	166.00	2,016,957
14 May 26	171.87000 +3.05	174.50	167.44	168.82	1,845,119
13 May 26	168.82001 +5.46	172.00	162.38	168.16	2,645,260
12 May 26	163.36000 +0.37	163.79	149.24	159.35	2,067,688
11 May 26	162.99001 +5.68	166.66	155.00	156.67	2,429,344
08 May 26	157.31000 +3.54	158.00	150.42	157.99	2,080,088
07 May 26	153.77000 -10.87	164.30	150.55	164.30	2,285,175
06 May 26	164.64000 +5.06	166.58	155.25	165.00	1,804,474
05 May 26	159.58000 +2.11	164.50	157.30	158.39	2,062,780
04 May 26	157.47000 -1.52	165.00	151.09	163.20	2,775,485
01 May 26	158.99001 +0.77	163.87	155.21	156.52	2,725,409
30 Apr 26	158.22000 +20.72	180.00	148.41	178.71	5,701,900
29 Apr 26	137.50000 -0.09	141.63	130.71	140.46	3,378,159
28 Apr 26	137.59000 -6.58	140.00	131.40	134.93	3,003,204
27 Apr 26	144.17000 -4.84	148.11	138.42	146.84	2,546,394
24 Apr 26	149.00999 +16.03	149.08	136.15	136.72	2,657,471
23 Apr 26	132.98000 +6.27	134.61	127.00	127.85	1,728,546
22 Apr 26	126.71000 +1.46	130.00	122.08	127.92	1,486,037
21 Apr 26	125.25000 -0.56	129.24	123.16	126.51	1,411,250
20 Apr 26	125.81000 -0.43	130.99	124.00	126.27	1,629,788
17 Apr 26	126.24000 +9.31	126.35	118.92	119.20	1,670,736
16 Apr 26	116.93000 +0.33	118.13	112.16	116.13	1,737,586
15 Apr 26	116.60000 -4.14	122.46	112.42	119.82	2,304,815
14 Apr 26	120.74000 -2.75	126.71	119.27	126.53	1,610,654
13 Apr 26	123.49000 +2.00	124.81	119.62	120.85	1,336,414
10 Apr 26	121.49000 +13.96	123.16	107.91	109.18	3,062,686
09 Apr 26	107.53000 +1.68	108.76	105.04	106.00	1,152,975
08 Apr 26	105.85000 +6.56	107.19	98.58	106.48	2,139,977
07 Apr 26	99.29000 +3.59	99.70	94.74	94.74	1,130,337
06 Apr 26	95.70000 -1.78	98.93	94.35	97.17	932,878
02 Apr 26	97.48000 +0.40	98.11	89.70	90.23	1,048,922
01 Apr 26	97.08000 -0.34	101.40	95.81	100.33	1,575,500
31 Mar 26	97.42000 +9.13	97.72	91.00	91.53	1,983,846
30 Mar 26	88.29000 -7.18	97.39	86.75	97.39	1,821,304
27 Mar 26	95.47000 -0.46	98.58	92.07	95.37	1,349,175
26 Mar 26	95.93000 -12.07	105.25	95.62	104.26	1,776,253
25 Mar 26	108.00000 +1.01	111.18	107.00	108.62	1,207,699
24 Mar 26	106.99000 +5.57	107.55	98.10	99.00	1,890,455
23 Mar 26	101.42000 +9.88	104.83	93.61	94.31	2,758,977
20 Mar 26	91.54000 -5.54	96.40	87.91	95.21	4,321,503
19 Mar 26	97.08000 +1.77	98.74	90.29	92.31	1,801,839
18 Mar 26	95.31000 -2.23	98.98	95.15	97.54	1,605,558
17 Mar 26	97.54000 +1.03	98.99	95.20	95.74	1,388,064
16 Mar 26	96.51000 +5.87	97.50	94.16	94.16	1,206,779
13 Mar 26	90.64000 +0.10	93.54	89.41	91.64	1,021,922
12 Mar 26	90.54000 -4.90	93.14	89.51	92.08	1,270,570
11 Mar 26	95.44000 -0.99	99.35	94.31	95.85	939,512
10 Mar 26	96.43000 -0.37	99.89	95.93	96.93	1,742,144
09 Mar 26	96.80000 +8.89	96.89	85.88	86.42	2,226,308
06 Mar 26	87.91000 -11.04	97.25	87.65	95.16	2,348,369
05 Mar 26	98.95000 -6.19	105.42	94.90	102.46	2,408,318
04 Mar 26	105.14000 +1.09	109.00	103.06	107.03	1,363,528
03 Mar 26	104.05000 -8.95	108.39	100.56	107.99	1,821,453
02 Mar 26	113.00000 +8.76	113.18	100.78	101.62	2,347,036
27 Feb 26	104.24000 -3.32	106.57	101.38	105.12	2,082,642
26 Feb 26	107.56000 -1.30	109.48	101.37	109.05	2,144,218
25 Feb 26	108.86000 +2.16	113.46	108.50	108.97	1,745,332
24 Feb 26	106.70000 -0.15	110.78	105.83	108.84	1,515,957
23 Feb 26	106.85000 -1.08	108.63	104.70	106.01	1,480,260
20 Feb 26	107.93000 +7.54	110.29	99.45	99.53	3,314,163
19 Feb 26	100.39000 +6.42	100.68	93.18	93.18	2,058,558
18 Feb 26	93.97000 +3.06	96.98	89.75	91.26	1,509,527
17 Feb 26	90.91000 -0.89	92.65	88.02	90.98	1,562,364
13 Feb 26	91.80000 -0.53	95.53	89.99	92.31	1,443,710
12 Feb 26	92.33000 +0.43	95.16	88.51	94.45	2,368,431
11 Feb 26	91.90000 -1.87	97.90	89.51	96.54	1,984,880
10 Feb 26	93.77000 -4.21	98.00	92.89	97.19	1,928,481
09 Feb 26	97.98000 -0.60	101.93	96.00	99.12	1,906,803
06 Feb 26	98.58000 +6.00	101.59	93.65	96.93	2,620,408
05 Feb 26	92.58000 -3.64	96.94	81.80	87.05	3,805,561
04 Feb 26	96.22000 -11.35	108.62	93.54	105.96	3,610,504
03 Feb 26	107.57000 +4.81	111.00	102.16	106.43	3,957,122
02 Feb 26	102.76000 +4.56	105.76	96.12	96.12	2,891,492
30 Jan 26	98.20000 +1.72	103.50	96.00	96.35	3,900,746
29 Jan 26	96.48000 -1.51	102.23	95.94	98.47	19,217,870
28 Jan 26	97.99000 +3.38	100.66	95.51	95.59	3,013,229
27 Jan 26	94.61000 -0.02	98.50	93.90	96.00	2,061,133
26 Jan 26	94.63000 -0.39	96.60	93.01	94.87	1,758,769
23 Jan 26	95.02000 -2.51	97.38	92.01	97.38	2,163,347
22 Jan 26	97.53000 -2.34	106.00	94.68	104.47	2,694,416
21 Jan 26	99.87000 +2.04	101.06	94.40	99.33	2,324,273
20 Jan 26	97.83000 -3.18	102.19	97.19	98.42	2,625,842
16 Jan 26	101.01000 +0.11	102.38	98.36	101.00	2,294,906
15 Jan 26	100.90000 +4.38	106.68	99.66	99.72	3,681,122
14 Jan 26	96.52000 +3.28	101.19	94.02	94.64	5,093,294
13 Jan 26	93.24000 +15.35	96.45	81.00	81.08	6,710,956
12 Jan 26	77.89000 +4.01	78.11	73.20	73.45	1,594,547
09 Jan 26	73.88000 +7.02	75.06	67.14	67.30	2,494,330
08 Jan 26	66.86000 -3.32	71.84	66.36	70.28	2,426,389
07 Jan 26	70.18000 -0.27	70.80	67.19	69.63	1,355,955
06 Jan 26	70.45000 +2.46	71.10	65.20	68.07	2,197,293
05 Jan 26	67.99000 -2.62	74.74	66.25	73.87	2,538,698
02 Jan 26	70.61000 +1.61	70.95	68.31	69.87	1,812,125
31 Dec 25	69.00000 -1.42	71.00	68.88	70.82	862,476
30 Dec 25	70.42000 -0.79	71.92	70.06	71.62	558,055
29 Dec 25	71.21000 -0.51	71.72	69.47	70.70	669,617
26 Dec 25	71.72000 -0.87	73.07	70.88	72.77	476,474
24 Dec 25	72.59000 +1.00	73.08	70.62	71.39	682,312
23 Dec 25	71.59000 +0.69	71.89	69.36	69.90	982,128
22 Dec 25	70.89500 +0.51	72.98	70.34	72.46	980,602
19 Dec 25	70.38000 +3.29	70.59	67.89	68.15	2,950,173
18 Dec 25	67.09000 +5.51	67.37	62.59	63.69	2,326,217
17 Dec 25	61.58000 -6.05	69.53	61.38	68.82	3,126,134
16 Dec 25	67.63000 -4.42	72.46	67.54	71.02	2,803,438
15 Dec 25	72.05000 -1.38	75.54	72.00	74.49	2,194,150
12 Dec 25	73.43000 -6.81	78.93	72.14	78.24	2,290,332
11 Dec 25	80.24000 +2.54	80.58	74.88	77.70	2,099,924
10 Dec 25	77.70000 +0.96	79.03	75.32	76.47	1,546,531
09 Dec 25	76.74000 +1.31	77.75	74.20	74.79	1,176,093
08 Dec 25	75.43000 +1.69	76.22	74.03	74.93	1,463,020
05 Dec 25	73.74000 +0.90	75.00	72.76	72.80	2,534,154
04 Dec 25	72.84000 +6.08	73.40	66.00	66.08	2,841,710
03 Dec 25	66.76000 +0.01	68.79	64.21	66.67	1,491,585
02 Dec 25	66.75000 -1.15	69.93	66.66	69.40	1,058,083
01 Dec 25	67.90000 -2.28	68.97	65.65	68.80	1,418,848
28 Nov 25	70.18000 +1.89	70.99	68.45	69.18	1,207,789
26 Nov 25	68.29000 -0.22	69.55	67.29	68.00	1,661,847
25 Nov 25	68.51000 +3.57	68.91	63.40	64.81	2,176,144
24 Nov 25	64.94000 +6.15	65.11	59.62	59.94	2,587,860
21 Nov 25	58.79000 +0.34	59.73	55.44	58.68	2,801,040
20 Nov 25	58.45000 -5.82	68.36	57.41	67.96	2,468,385
19 Nov 25	64.27000 +0.93	67.07	63.17	63.34	1,424,207
18 Nov 25	63.34000 -1.00	64.87	62.12	62.35	1,710,347
17 Nov 25	64.34000 -3.65	68.94	63.59	66.98	2,987,229
14 Nov 25	67.99000 +4.89	68.99	60.35	60.41	3,011,136
13 Nov 25	63.10000 -7.40	69.69	62.12	69.64	3,311,645
12 Nov 25	70.50000 +2.63	71.85	68.47	69.24	2,443,232
11 Nov 25	67.87000 -2.02	69.96	67.14	68.50	1,260,759
10 Nov 25	69.89000 +3.17	71.29	68.47	69.95	1,676,992
07 Nov 25	66.72000 -1.39	67.00	63.10	66.34	2,511,043
06 Nov 25	68.11000 -1.95	71.17	67.54	70.40	2,381,158
05 Nov 25	70.06000 +3.77	70.35	65.02	66.10	1,905,976
04 Nov 25	66.29000 -3.58	68.60	65.52	66.95	2,523,812
03 Nov 25	69.87000 +2.67	70.12	66.38	67.39	3,835,188
31 Oct 25	67.20000 +5.22	67.47	62.78	63.16	4,451,594
30 Oct 25	61.98000 -1.55	62.41	57.00	60.64	4,805,679
29 Oct 25	63.53000 +4.32	63.76	59.26	59.80	4,488,264
28 Oct 25	59.21000 +0.31	59.84	58.07	58.80	2,144,734
27 Oct 25	58.90000 +0.15	60.53	58.86	60.14	1,637,438
24 Oct 25	58.75000 +0.35	60.33	58.72	60.03	1,599,221
23 Oct 25	58.40000 +2.71	59.43	55.72	55.72	1,735,579
22 Oct 25	55.69000 -1.00	59.26	54.43	59.20	1,859,091
21 Oct 25	56.69000 -1.26	58.16	55.89	58.00	1,550,438
20 Oct 25	57.95000 +0.79	58.59	57.09	58.37	929,944
17 Oct 25	57.16000 -1.29	58.65	56.52	57.59	1,641,686
16 Oct 25	58.45000 +0.24	60.01	57.80	59.11	1,545,328
15 Oct 25	58.21000 +2.96	58.43	56.21	56.80	1,695,447
14 Oct 25	55.25000 -0.28	55.86	53.36	53.60	1,663,978
13 Oct 25	55.53000 +1.95	56.48	54.18	55.81	1,705,482
10 Oct 25	53.58000 -2.94	58.35	53.50	56.97	2,535,537
09 Oct 25	56.52000 -2.01	58.21	55.80	58.21	2,283,671
08 Oct 25	58.53000 +0.52	59.01	56.66	58.30	2,527,520
07 Oct 25	58.01000 -1.87	60.50	56.12	60.10	3,034,150
06 Oct 25	59.88000 +0.70	62.44	59.82	61.50	2,067,456
03 Oct 25	59.18000 -1.10	62.60	58.98	60.54	3,025,091
02 Oct 25	60.28000 +1.21	61.92	58.95	61.85	3,235,256
01 Oct 25	59.07000 +1.47	60.10	56.78	57.38	4,391,722
30 Sep 25	57.60000 -0.15	58.61	56.49	57.90	2,452,784
29 Sep 25	57.75000 +1.97	57.80	56.09	56.49	2,681,727
26 Sep 25	55.78000 +1.27	55.97	54.16	54.45	2,568,379
25 Sep 25	54.51000 +0.36	54.67	51.09	51.51	2,502,687
24 Sep 25	54.15000 -2.39	56.00	53.29	56.00	2,640,032
23 Sep 25	56.54000 +2.30	58.74	54.97	55.01	3,299,147
22 Sep 25	54.24000 +2.12	54.46	51.73	52.02	3,014,110
19 Sep 25	52.12000 -0.72	53.94	51.20	53.20	3,776,300
18 Sep 25	52.84000 +3.81	52.95	50.12	51.00	3,325,699
17 Sep 25	49.03000 -1.24	50.33	47.88	50.16	3,021,051
16 Sep 25	50.27000 +0.87	50.31	48.40	49.23	1,941,122
15 Sep 25	49.40000 +2.63	49.59	46.01	46.91	2,332,670
12 Sep 25	46.77000 -1.55	48.26	46.50	48.11	2,019,002
11 Sep 25	48.32000 -1.11	49.67	48.30	49.52	1,743,181
10 Sep 25	49.43000 +1.83	49.58	48.06	48.59	1,675,309
09 Sep 25	47.60000 +0.60	47.83	45.73	46.93	2,334,251
08 Sep 25	47.00000 -0.70	48.48	46.46	47.80	1,730,977
05 Sep 25	47.70000 +1.63	49.46	46.28	47.69	2,166,988
04 Sep 25	46.07000 -0.16	47.33	45.88	46.30	1,162,583
03 Sep 25	46.23000 +1.27	46.52	45.10	45.39	1,483,309
02 Sep 25	44.96000 +0.39	45.05	42.69	42.88	2,557,358
29 Aug 25	44.57000 -2.33	46.59	44.38	46.41	1,517,780
28 Aug 25	46.90000 +2.40	46.99	44.86	45.20	1,888,670
27 Aug 25	44.50000 -0.37	44.87	43.28	44.76	1,839,579
26 Aug 25	44.87000 +0.78	45.92	44.07	44.07	2,284,104
25 Aug 25	44.09000 -0.34	45.14	44.00	44.44	1,421,567
22 Aug 25	44.43000 +3.65	44.60	40.46	40.86	2,774,254
21 Aug 25	40.78000 +0.72	40.94	39.66	40.12	2,295,493
20 Aug 25	40.06000 -0.44	40.80	39.20	40.43	2,197,188
19 Aug 25	40.50000 -1.32	41.53	39.93	41.49	2,511,642
18 Aug 25	41.82000 +0.02	42.10	41.19	41.61	1,323,442
15 Aug 25	41.80000 -0.82	42.42	40.78	42.36	3,586,778
14 Aug 25	42.62000 -2.34	43.97	41.93	43.60	2,323,408
13 Aug 25	44.96000 -1.67	47.50	44.55	47.13	1,859,485
12 Aug 25	46.63000 +2.02	46.74	44.94	45.20	1,332,489
11 Aug 25	44.61000 -0.67	46.11	44.43	45.45	2,021,409
08 Aug 25	45.28000 +1.92	45.43	42.90	43.55	1,807,269
07 Aug 25	43.36000 +0.15	44.20	42.82	44.17	1,590,110
06 Aug 25	43.21000 -0.64	43.77	42.34	43.74	2,084,264
05 Aug 25	43.85000 -0.98	45.52	43.41	44.96	2,137,293
04 Aug 25	44.83000 +1.49	45.46	44.25	44.47	2,578,026
01 Aug 25	43.34000 -3.91	45.39	42.84	45.36	5,241,055
31 Jul 25	47.25000 -1.48	51.15	46.31	47.19	5,727,991
30 Jul 25	48.73000 +0.21	50.43	48.22	48.68	5,149,366
29 Jul 25	48.52000 +2.57	50.06	46.91	47.04	4,039,857
28 Jul 25	45.95000 +0.66	46.15	45.29	45.79	1,761,496
25 Jul 25	45.29000 +1.02	45.89	44.51	44.64	2,128,269
24 Jul 25	44.27000 -2.19	46.56	44.26	46.56	1,977,830
23 Jul 25	46.45500 +1.42	46.66	45.38	45.58	1,883,655
22 Jul 25	45.04000 -2.43	47.17	43.50	47.04	3,270,242
21 Jul 25	47.47000 +2.44	48.59	45.10	45.35	5,789,840
18 Jul 25	45.03000 -1.19	46.76	44.75	46.76	2,969,114
17 Jul 25	46.22000 +0.41	47.63	45.77	45.81	2,082,348
16 Jul 25	45.81000 +0.02	46.51	45.39	45.84	1,916,644
15 Jul 25	45.79000 +1.49	46.28	44.83	45.45	2,548,778
14 Jul 25	44.30000 +0.19	45.24	43.32	43.76	1,871,375
11 Jul 25	44.11000 +0.23	44.40	43.00	43.46	1,092,020
10 Jul 25	43.88000 -0.11	44.52	43.29	43.77	1,638,896
09 Jul 25	43.99000 +1.36	44.33	42.17	42.71	2,149,871
08 Jul 25	42.63000 +0.75	45.00	42.40	43.52	2,568,680
07 Jul 25	41.88000 -2.14	43.72	41.70	43.24	2,671,949
03 Jul 25	44.02000 +2.26	44.43	41.34	41.85	2,151,795
02 Jul 25	41.76000 +1.14	42.01	40.02	40.26	1,401,897
01 Jul 25	40.62000 -0.20	41.42	40.01	40.55	2,063,794
30 Jun 25	40.82000 +0.57	41.54	40.39	40.43	2,292,959
27 Jun 25	40.25000 +0.39	40.58	39.94	40.19	2,371,991
26 Jun 25	39.86000 +0.66	40.36	39.33	39.39	2,025,082
25 Jun 25	39.20000 +1.33	40.57	38.05	38.07	2,730,407
24 Jun 25	37.87000 +0.92	37.93	36.65	37.08	1,350,327
23 Jun 25	36.95000 +0.26	36.98	35.52	36.42	1,572,589
20 Jun 25	36.69000 -0.28	37.88	36.33	37.50	1,877,568
18 Jun 25	36.97000 +0.57	37.64	36.50	36.53	1,461,351
17 Jun 25	36.40000 -0.69	37.50	36.17	36.73	1,126,863
16 Jun 25	37.09000 +1.71	37.74	35.93	36.23	2,061,968
13 Jun 25	35.38000 -1.04	36.09	35.01	35.55	1,265,230
12 Jun 25	36.42000 -0.16	37.19	36.08	36.25	1,640,988
11 Jun 25	36.58000 +0.40	37.05	36.17	36.36	1,975,290
10 Jun 25	36.18500 +0.49	36.27	35.38	35.71	1,577,826
09 Jun 25	35.70000 +2.48	35.79	33.62	33.64	2,136,814
06 Jun 25	33.22000 +1.11	33.36	32.57	32.71	887,356
05 Jun 25	32.11000 -0.26	34.00	31.83	32.46	1,438,431
04 Jun 25	32.37000 -0.02	33.09	32.20	32.53	1,866,385
03 Jun 25	32.39000 +2.55	32.44	29.91	30.01	2,500,303
02 Jun 25	29.84000 -0.02	30.08	29.48	29.73	615,430
30 May 25	29.86000 -0.02	29.99	29.26	29.63	729,501
29 May 25	29.88000 -0.08	30.35	29.72	30.22	576,131
28 May 25	29.96000 +0.18	29.98	29.51	29.88	572,242
27 May 25	29.78000 +1.19	29.79	28.86	29.21	775,695
23 May 25	28.59000 -0.45	28.73	28.12	28.21	532,978
22 May 25	29.04000 +0.14	29.32	28.66	28.80	700,042
21 May 25	28.90000 -0.46	29.43	28.79	28.93	838,978
20 May 25	29.36000 -0.06	29.65	29.16	29.28	605,359
19 May 25	29.42000 +0.05	29.43	28.60	28.85	729,297
16 May 25	29.37000 +0.27	29.42	28.61	28.91	830,710
15 May 25	29.10000 -0.55	29.51	28.98	29.38	967,538
14 May 25	29.65000 -0.15	30.20	29.41	29.69	1,107,804
13 May 25	29.80000 +0.90	29.81	28.91	29.02	1,144,399
12 May 25	28.90000 +2.05	28.95	28.05	28.06	1,282,700
09 May 25	26.85500 +0.72	27.48	26.50	26.78	790,924
08 May 25	26.14000 +0.21	26.57	25.67	26.29	1,085,290
07 May 25	25.93000 +0.80	26.03	25.15	25.26	1,227,507
06 May 25	25.13000 +0.22	25.22	24.31	24.50	721,478
05 May 25	24.91000 -0.12	25.32	24.57	24.64	856,787
02 May 25	25.03000 +1.68	25.27	23.61	23.80	1,087,495
01 May 25	23.35000 +3.33	24.42	22.58	24.42	2,065,166
30 Apr 25	20.02000 -0.40	20.22	19.58	19.98	1,090,556
29 Apr 25	20.42000 +0.14	20.58	20.07	20.07	511,814
28 Apr 25	20.28000 -0.14	20.65	19.87	20.31	633,622
25 Apr 25	20.42000 +0.38	20.46	19.83	19.87	446,462
24 Apr 25	20.04000 +0.93	20.08	19.12	19.27	564,680
23 Apr 25	19.11000 +0.60	19.75	19.04	19.34	498,973
22 Apr 25	18.51000 +0.30	18.79	18.25	18.53	633,612
21 Apr 25	18.21000 -0.44	18.39	17.93	18.28	575,397
17 Apr 25	18.65000 -0.04	18.91	18.44	18.71	342,234
16 Apr 25	18.69000 -0.13	18.80	18.23	18.49	650,161
15 Apr 25	18.82000 +0.14	19.07	18.26	18.64	325,763
14 Apr 25	18.68000 +0.03	19.51	18.43	19.26	543,979
11 Apr 25	18.65000 -0.17	18.84	18.15	18.65	532,736
10 Apr 25	18.82000 -1.02	19.33	18.15	18.93	841,864
09 Apr 25	19.84000 +2.27	19.99	17.19	17.37	1,043,857
08 Apr 25	17.57000 -0.40	18.92	17.18	18.67	590,990
07 Apr 25	17.97000 +0.19	18.44	15.77	16.91	852,620
04 Apr 25	17.78000 -1.00	18.12	16.93	17.70	775,993
03 Apr 25	18.78000 -2.30	20.17	18.40	20.17	784,935
02 Apr 25	21.08000 +0.37	21.17	20.29	20.29	605,230
01 Apr 25	20.71000 +0.20	20.83	20.25	20.37	590,255
31 Mar 25	20.51000 -0.35	20.60	20.04	20.44	769,001
28 Mar 25	20.86000 -0.68	21.47	20.61	21.47	846,242
27 Mar 25	21.54000 -0.78	22.30	21.00	22.26	1,227,467
26 Mar 25	22.32000 -0.57	23.10	22.13	22.89	442,282
25 Mar 25	22.89000 -0.53	23.43	22.85	23.38	561,605
24 Mar 25	23.42000 +0.65	23.47	22.99	23.20	568,901
21 Mar 25	22.77000 +0.14	22.80	21.92	22.25	1,831,571
20 Mar 25	22.63000 +0.02	22.92	22.35	22.35	703,829
19 Mar 25	22.61000 +0.80	22.88	21.85	21.93	857,849
18 Mar 25	21.81000 -0.32	22.02	21.75	21.88	526,053
17 Mar 25	22.13000 +0.30	22.26	21.64	21.75	486,168
14 Mar 25	21.83000 +0.66	22.06	21.29	21.52	513,729
13 Mar 25	21.17000 -0.84	22.05	21.11	21.83	514,038
12 Mar 25	22.01000 -0.04	22.37	21.82	22.37	678,201
11 Mar 25	22.05000 +0.16	22.28	21.62	21.95	747,158
10 Mar 25	21.89000 -1.07	22.65	21.47	22.38	815,472
07 Mar 25	22.96000 +0.26	22.96	22.03	22.66	575,109
06 Mar 25	22.70000 -0.46	23.07	22.43	22.63	552,350
05 Mar 25	23.16000 +0.40	23.21	22.64	22.92	479,169
04 Mar 25	22.76000 -0.17	23.09	21.94	22.60	608,436
03 Mar 25	22.93000 -1.18	24.26	22.50	24.21	842,203
28 Feb 25	24.11000 +0.01	24.33	23.68	23.96	697,775
27 Feb 25	24.10000 -0.73	25.13	24.06	24.79	494,667
26 Feb 25	24.83000 +0.59	24.85	24.43	24.43	538,408
25 Feb 25	24.24000 -0.39	24.77	24.00	24.77	982,853
24 Feb 25	24.63000 -0.73	25.76	24.61	25.55	649,066
21 Feb 25	25.36000 -0.66	26.34	25.10	26.34	726,458
20 Feb 25	26.02000 -0.32	26.89	25.87	26.35	663,393
19 Feb 25	26.34000 +0.30	26.47	25.81	25.99	675,032
18 Feb 25	26.04000 -0.41	26.55	25.88	26.33	845,183
14 Feb 25	26.45000 +0.29	26.49	26.03	26.21	532,403
13 Feb 25	26.16000 +0.50	26.20	25.64	25.75	758,698
12 Feb 25	25.66000 -0.72	26.11	25.10	25.84	1,010,081
11 Feb 25	26.38000 +0.88	27.08	25.87	26.04	1,209,229
10 Feb 25	25.50000 -0.25	26.43	25.44	25.98	1,061,767
07 Feb 25	25.75000 -0.97	26.64	25.42	26.26	1,007,655
06 Feb 25	26.72000 +1.94	30.41	26.61	30.41	2,535,364
05 Feb 25	24.78000 +0.48	25.17	24.17	24.33	1,137,726
04 Feb 25	24.30000 -0.06	24.75	24.10	24.10	799,530
03 Feb 25	24.36000 -0.23	24.59	23.57	23.94	820,632
31 Jan 25	24.59000 +0.01	25.44	24.52	24.85	683,706
30 Jan 25	24.58000 +0.32	25.25	24.39	24.68	604,413
29 Jan 25	24.26000 +0.08	24.80	24.03	24.28	615,221
28 Jan 25	24.18000 +0.34	24.39	23.78	24.09	497,201
27 Jan 25	23.84000 -2.03	25.55	23.59	25.09	799,998
24 Jan 25	25.87000 +0.06	26.18	25.36	25.69	536,403
23 Jan 25	25.81000 -0.86	26.58	25.78	26.34	589,279
22 Jan 25	26.67000 +0.86	26.71	25.67	25.72	837,087
21 Jan 25	25.81000 +0.27	26.06	25.34	25.71	552,821
17 Jan 25	25.54000 -0.35	26.17	25.08	26.17	497,113
16 Jan 25	25.89000 +0.27	26.42	25.67	25.69	937,890
15 Jan 25	25.62000 +0.41	26.06	25.29	25.75	813,269
14 Jan 25	25.21000 +0.46	25.41	24.70	24.93	492,883
13 Jan 25	24.75000 +0.07	25.01	24.27	24.27	577,540
10 Jan 25	24.68000 -0.24	24.78	24.21	24.47	344,562
08 Jan 25	24.92000 +0.03	24.98	24.18	24.76	360,932
07 Jan 25	24.89000 -0.14	25.41	24.65	25.18	508,348
06 Jan 25	25.03000 +0.09	25.49	24.97	25.04	378,545
03 Jan 25	24.94000 +0.36	25.00	24.61	24.72	407,105
02 Jan 25	24.58000 -0.17	25.25	24.40	24.99	343,722
31 Dec 24	24.75000 +0.05	25.05	24.60	24.84	271,262
30 Dec 24	24.70000 -0.34	25.00	24.34	24.81	263,103
27 Dec 24	25.04000 -0.60	25.56	24.86	25.40	315,009
26 Dec 24	25.64000 +0.30	25.74	25.06	25.17	308,225
24 Dec 24	25.34000 +0.39	25.37	24.78	25.03	190,954
23 Dec 24	24.95000 +0.14	25.02	24.53	24.70	357,253
20 Dec 24	24.81000 +0.08	25.15	24.29	24.38	2,379,164
19 Dec 24	24.73000 -0.23	25.21	24.48	25.04	496,191
18 Dec 24	24.96000 -1.28	26.60	24.66	26.43	758,413
17 Dec 24	26.24000 -0.42	26.48	26.10	26.31	744,371
16 Dec 24	26.66000 +0.92	26.82	25.52	25.68	751,708
13 Dec 24	25.74000 +0.25	25.76	25.20	25.38	428,822
12 Dec 24	25.49000 +0.15	28.00	25.41	27.96	1,003,787
11 Dec 24	25.34000 +0.16	25.49	24.85	25.48	527,051
10 Dec 24	25.18000 +0.46	25.23	24.23	24.70	689,372
09 Dec 24	24.72000 +0.09	25.05	24.53	24.73	478,821
06 Dec 24	24.63000 -0.17	25.09	24.53	24.90	373,554
05 Dec 24	24.80000 +0.17	25.03	24.00	24.59	357,786
04 Dec 24	24.63000 +0.14	24.93	24.42	24.66	398,932
03 Dec 24	24.49000 -0.39	24.75	24.00	24.74	495,399
02 Dec 24	24.88000 +0.50	25.02	23.77	24.35	577,696
29 Nov 24	24.38000 +0.24	24.54	24.18	24.31	212,545
27 Nov 24	24.14000 -0.09	24.60	23.86	23.87	307,129
26 Nov 24	24.23000 +0.24	24.42	23.91	23.95	432,334
25 Nov 24	23.99000 -0.01	24.76	23.96	24.24	685,766
22 Nov 24	24.00000 +0.36	24.19	23.70	23.73	519,500
21 Nov 24	23.64000 +0.34	23.81	23.18	23.52	769,734
20 Nov 24	23.30000 -0.05	23.60	22.95	23.37	632,495
19 Nov 24	23.35000 +0.12	23.54	23.00	23.08	397,077
18 Nov 24	23.23000 -0.04	23.81	23.22	23.24	279,191
15 Nov 24	23.27000 -0.67	23.96	23.23	23.77	491,814
14 Nov 24	23.94000 -0.31	24.36	23.72	24.36	521,808
13 Nov 24	24.25000 -0.91	25.39	24.16	25.32	447,851
12 Nov 24	25.16000 +0.24	25.36	24.83	24.99	791,674
11 Nov 24	24.92000 -0.36	25.49	24.83	25.49	879,535
08 Nov 24	25.28000 +0.04	25.49	24.97	24.97	758,209
07 Nov 24	25.24000 +0.21	25.43	24.89	24.95	720,711
06 Nov 24	25.03000 +2.13	25.47	23.98	24.04	1,122,777
05 Nov 24	22.90000 +0.30	22.92	22.28	22.54	760,752
04 Nov 24	22.60000 +0.51	22.85	22.07	22.07	756,395
01 Nov 24	22.09000 -0.35	22.47	21.49	22.39	1,389,842
31 Oct 24	22.44000 +2.72	23.61	21.00	21.38	1,634,116
30 Oct 24	19.72000 +0.01	20.07	19.40	19.40	704,777
29 Oct 24	19.71000 -0.07	19.80	19.46	19.46	489,021
28 Oct 24	19.78000 +0.18	20.05	19.69	19.75	592,607
25 Oct 24	19.60000 +0.34	19.85	19.36	19.38	978,807
24 Oct 24	19.26000 +0.69	19.39	18.62	18.77	737,882
23 Oct 24	18.57000 -0.35	18.83	18.40	18.74	446,108
22 Oct 24	18.92000 -0.33	19.27	18.79	19.27	381,826
21 Oct 24	19.25000 -1.20	20.35	19.20	20.33	567,730
18 Oct 24	20.45000 -0.05	20.57	20.17	20.54	575,355
17 Oct 24	20.50000 +0.37	20.67	20.14	20.27	881,651
16 Oct 24	20.13000 +0.69	20.21	19.55	19.67	1,080,377
15 Oct 24	19.44000 +0.27	19.57	19.01	19.11	845,992
14 Oct 24	19.17000 +0.16	19.29	18.93	19.07	255,873
11 Oct 24	19.01000 +0.46	19.12	18.44	18.55	358,405
10 Oct 24	18.55000 -0.09	18.57	18.22	18.49	467,609
09 Oct 24	18.64000 +0.19	18.70	18.36	18.48	330,410
08 Oct 24	18.45000 +0.03	18.58	18.26	18.50	423,980
07 Oct 24	18.42000 +0.07	18.48	18.03	18.21	375,549
04 Oct 24	18.35000 +0.29	18.50	18.20	18.31	326,517
03 Oct 24	18.06000 -0.35	18.45	18.05	18.27	323,064
02 Oct 24	18.41000 +0.17	18.68	18.16	18.16	609,879
01 Oct 24	18.24000 -0.01	18.26	17.67	18.21	651,479
30 Sep 24	18.25000 -0.33	18.50	17.96	18.44	974,048
27 Sep 24	18.58000 -0.13	18.95	18.55	18.93	876,350
26 Sep 24	18.71000 +0.50	18.95	18.41	18.62	643,411
25 Sep 24	18.21000 -0.50	18.84	18.17	18.84	483,371
24 Sep 24	18.71000 +0.51	18.86	17.87	18.21	1,016,200
23 Sep 24	18.20000 +0.04	18.40	18.18	18.23	487,083
20 Sep 24	18.16000 +0.03	18.20	17.92	17.98	1,996,433
19 Sep 24	18.13000 +0.31	18.52	18.00	18.44	672,778
18 Sep 24	17.82000 -0.25	18.25	17.80	18.12	868,731
17 Sep 24	18.07000 -0.14	18.65	17.97	18.40	660,941
16 Sep 24	18.21000 -0.05	18.30	17.92	18.26	652,032
13 Sep 24	18.26000 +0.21	18.48	18.15	18.34	857,756
12 Sep 24	18.05000 +0.21	18.23	17.66	17.91	918,085
11 Sep 24	17.84000 -0.24	18.04	17.41	17.98	886,720
10 Sep 24	18.08000 +1.08	18.12	16.75	17.05	2,706,305
09 Sep 24	17.00000 -0.16	17.29	16.93	17.18	1,068,992
06 Sep 24	17.16000 -0.69	17.95	17.14	17.88	773,314
05 Sep 24	17.85000 -0.24	18.49	17.82	18.05	658,284
04 Sep 24	18.09000 -0.03	18.33	17.84	17.97	680,802
03 Sep 24	18.12000 -1.33	19.28	18.10	19.28	833,525
30 Aug 24	19.45000 -0.19	19.89	19.28	19.82	789,919
29 Aug 24	19.64000 +0.13	19.95	19.28	19.62	464,458
28 Aug 24	19.51000 -0.42	19.97	19.50	19.86	399,210
27 Aug 24	19.93000 -0.23	20.10	19.62	20.08	459,454
26 Aug 24	20.16000 -0.33	20.71	20.12	20.65	649,150
23 Aug 24	20.49000 +0.82	20.60	19.68	19.86	543,583
22 Aug 24	19.67000 -0.08	19.83	19.52	19.68	636,266
21 Aug 24	19.75000 +0.59	19.76	19.18	19.28	397,681
20 Aug 24	19.16000 -0.31	19.44	19.14	19.44	449,889
19 Aug 24	19.47000 +0.61	19.48	18.63	19.03	536,638
16 Aug 24	18.86000 +0.12	18.97	18.61	18.74	468,366
15 Aug 24	18.74000 +0.51	18.98	18.40	18.66	956,123
14 Aug 24	18.23000 -0.18	18.55	18.22	18.50	556,618
13 Aug 24	18.41000 +0.39	18.43	18.10	18.21	491,505
12 Aug 24	18.02000 -0.02	18.03	17.71	17.98	465,037
09 Aug 24	18.04000 +0.30	18.05	17.65	17.65	550,962
08 Aug 24	17.74000 +0.49	17.81	17.37	17.58	683,754
07 Aug 24	17.25000 -0.62	18.27	17.22	18.23	1,209,578
06 Aug 24	17.87000 +0.09	18.23	17.61	17.75	1,284,245
05 Aug 24	17.78000 -0.53	17.80	16.91	17.31	1,600,660
02 Aug 24	18.31000 -1.23	18.97	18.05	18.88	1,147,406
01 Aug 24	19.54000 +0.16	20.02	19.27	19.85	1,580,157
31 Jul 24	19.38000 -1.36	22.28	19.27	22.13	2,555,872
30 Jul 24	20.74000 -0.76	21.58	20.70	21.45	1,481,076
29 Jul 24	21.50000 -0.14	21.95	21.34	21.64	808,041
26 Jul 24	21.64000 +0.46	21.90	21.50	21.57	1,276,918
25 Jul 24	21.18000 -0.42	21.96	21.18	21.58	1,111,037
24 Jul 24	21.60000 -0.24	22.17	21.48	21.60	1,528,292
23 Jul 24	21.84000 +0.07	22.56	21.59	21.59	2,285,767
22 Jul 24	21.77000 +0.67	21.80	20.94	21.23	711,696
19 Jul 24	21.10000 -0.22	21.33	20.92	21.33	934,987
18 Jul 24	21.32000 -0.19	22.07	20.93	21.75	1,064,810
17 Jul 24	21.51000 -0.90	22.27	21.45	21.97	868,083
16 Jul 24	22.41000 +1.25	22.70	21.31	21.43	1,764,301
15 Jul 24	21.16000 +0.20	21.45	20.96	21.16	848,785
12 Jul 24	20.96000 -0.03	21.35	20.83	21.29	872,486
11 Jul 24	20.99000 +0.55	21.21	20.71	20.84	1,454,932
10 Jul 24	20.44000 +0.49	20.58	20.00	20.06	880,053
09 Jul 24	19.95000 +0.07	20.00	19.80	19.85	625,692
08 Jul 24	19.88000 +0.09	20.19	19.62	19.93	1,093,148
05 Jul 24	19.79000 -0.20	19.98	19.77	19.96	742,170
03 Jul 24	19.99000 +0.53	20.00	19.46	19.48	490,784
02 Jul 24	19.46000 +0.40	19.48	19.06	19.06	609,540
01 Jul 24	19.06000 -0.37	19.61	19.01	19.45	525,368
28 Jun 24	19.43000 +0.03	19.56	19.22	19.54	1,271,091
27 Jun 24	19.40000 -0.17	19.78	19.25	19.65	571,182
26 Jun 24	19.57000 -0.20	20.10	19.54	19.79	1,480,936
25 Jun 24	19.77000 +0.65	19.80	18.81	19.02	1,146,226
24 Jun 24	19.12000 -0.28	19.37	18.71	19.24	1,501,277
21 Jun 24	19.40000 +0.39	19.46	18.78	18.94	2,313,593
20 Jun 24	19.01000 +0.05	19.20	18.84	18.87	715,982
18 Jun 24	18.96000 +0.48	19.03	18.40	18.54	571,432
17 Jun 24	18.48000 +0.42	18.67	18.11	18.16	618,737
14 Jun 24	18.06000 -0.51	18.26	17.95	18.26	407,082
13 Jun 24	18.57000 -0.15	18.78	18.27	18.66	266,490
12 Jun 24	18.72000 +0.42	18.94	18.63	18.90	365,520
11 Jun 24	18.30000 -0.10	18.35	18.16	18.22	438,976
10 Jun 24	18.40000 -0.11	18.47	17.89	18.15	512,145
07 Jun 24	18.51000 -0.10	18.58	18.22	18.44	467,819
06 Jun 24	18.61000 -0.26	18.92	18.59	18.75	297,044
05 Jun 24	18.87000 +0.37	18.92	18.50	18.62	376,721
04 Jun 24	18.50000 -0.18	18.65	18.44	18.44	596,446
03 Jun 24	18.68000 +0.08	18.86	18.37	18.86	596,542
31 May 24	18.60000 -0.11	18.86	18.28	18.71	696,744
30 May 24	18.71000 +0.40	18.83	18.38	18.44	396,232
29 May 24	18.31000 -0.27	18.47	18.17	18.26	363,200
28 May 24	18.58000 -0.22	19.00	18.50	18.97	582,269
24 May 24	18.80000 +0.22	18.81	18.50	18.69	431,903
23 May 24	18.58000 -0.12	18.89	18.45	18.80	514,117
22 May 24	18.70000 -0.07	18.80	18.47	18.75	522,876
21 May 24	18.77000 +0.35	18.77	18.26	18.39	483,082
20 May 24	18.42000 +0.12	18.71	18.31	18.32	589,373
17 May 24	18.30000 -0.23	18.64	18.23	18.57	359,266
16 May 24	18.53000 +0.14	18.61	18.32	18.32	672,401
15 May 24	18.39000 +0.30	18.74	18.13	18.31	799,698
14 May 24	18.09000 +0.01	18.38	17.88	18.29	786,294
13 May 24	18.08000 -0.29	18.60	18.07	18.48	967,115
10 May 24	18.37000 +0.54	18.39	17.85	17.96	1,061,976
09 May 24	17.83000 +0.16	17.97	17.69	17.71	760,535
08 May 24	17.67000 +0.08	17.73	16.92	17.32	862,371
07 May 24	17.59000 +0.08	17.96	17.50	17.50	780,469
06 May 24	17.51000 +0.20	17.74	17.28	17.28	980,776
03 May 24	17.31000 +0.66	17.32	16.76	16.88	1,138,245
02 May 24	16.65000 +1.88	16.80	15.61	15.76	1,538,980
01 May 24	14.77000 -0.16	15.09	13.43	14.20	1,096,913
30 Apr 24	14.93000 -0.22	15.27	14.90	14.96	769,327
29 Apr 24	15.15000 +0.02	15.35	15.12	15.14	445,503
26 Apr 24	15.13000 +0.35	15.15	14.81	14.82	437,579
25 Apr 24	14.78000 +0.16	14.82	14.43	14.44	433,345
24 Apr 24	14.62000 +0.03	14.73	14.51	14.58	280,612
23 Apr 24	14.59000 +0.33	14.61	14.25	14.25	533,157
22 Apr 24	14.26000 +0.21	14.35	14.06	14.15	406,454
19 Apr 24	14.05000 -0.02	14.26	13.95	14.01	545,259
18 Apr 24	14.07000 -0.04	14.27	14.02	14.10	353,671
17 Apr 24	14.11000 -0.05	14.39	14.06	14.27	363,230
16 Apr 24	14.16000 -0.11	14.40	14.02	14.21	384,911
15 Apr 24	14.27000 -0.07	14.49	14.21	14.42	359,008
12 Apr 24	14.34000 -0.18	14.51	14.28	14.40	324,753
11 Apr 24	14.52000 +0.38	14.54	14.16	14.23	469,252
10 Apr 24	14.14000 -0.55	14.26	13.95	14.24	474,196
09 Apr 24	14.69000 +0.04	14.79	14.57	14.72	360,502
08 Apr 24	14.65000 +0.05	14.82	14.63	14.67	259,253
05 Apr 24	14.60000 +0.01	14.69	14.52	14.57	303,772
04 Apr 24	14.59000 -0.23	15.05	14.51	14.99	817,736
03 Apr 24	14.82000 -0.04	15.06	14.70	14.74	920,950
02 Apr 24	14.86000 -0.36	15.04	14.69	14.96	861,981
01 Apr 24	15.22000 -0.43	15.69	15.19	15.62	415,441
28 Mar 24	15.65000 +0.12	15.80	15.38	15.50	531,052
27 Mar 24	15.53000 +0.55	15.55	15.06	15.12	531,114
26 Mar 24	14.98000 -0.42	15.53	14.95	15.53	459,363
25 Mar 24	15.40000 +0.75	15.41	14.76	14.76	795,333
22 Mar 24	14.65000 -0.32	14.99	14.61	14.99	343,631
21 Mar 24	14.97000 +0.81	15.17	14.30	14.30	1,161,742
20 Mar 24	14.16000 +0.18	14.23	13.89	13.98	1,004,903
19 Mar 24	13.98000 +0.03	14.11	13.84	13.90	694,619
18 Mar 24	13.95000 -0.13	14.26	13.93	14.20	755,432
15 Mar 24	14.08000 -0.15	14.30	13.97	14.10	2,042,552
14 Mar 24	14.23000 -0.27	14.55	14.09	14.42	387,644
13 Mar 24	14.50000 -0.14	14.66	14.46	14.53	353,418
12 Mar 24	14.64000 -0.07	14.72	14.43	14.71	374,093
11 Mar 24	14.71000 -0.31	14.91	14.66	14.89	417,041
08 Mar 24	15.02000 +0.07	15.24	14.93	15.10	413,999
07 Mar 24	14.95000 +0.09	15.03	14.80	14.96	393,306
06 Mar 24	14.86000 -0.12	15.13	14.82	15.13	488,769
05 Mar 24	14.98000 -0.15	15.22	14.86	14.97	369,389
04 Mar 24	15.13000 +0.05	15.28	15.02	15.11	369,853
01 Mar 24	15.08000 +0.23	15.16	14.83	14.90	571,564
29 Feb 24	14.85000 +0.09	15.09	14.77	15.03	829,580
28 Feb 24	14.76000 -0.31	15.01	14.73	14.86	496,629
27 Feb 24	15.07000 -0.12	15.45	15.07	15.32	495,666
26 Feb 24	15.19000 -0.24	15.45	15.18	15.40	580,204
23 Feb 24	15.43000 -0.14	15.51	15.22	15.51	510,543
22 Feb 24	15.57000 +0.25	15.72	15.35	15.35	568,233
21 Feb 24	15.32000 -0.29	15.49	15.19	15.49	486,862
20 Feb 24	15.61000 -0.04	15.64	15.36	15.50	740,354
16 Feb 24	15.65000 -0.09	15.79	15.54	15.63	619,113
15 Feb 24	15.74000 +0.49	15.90	15.39	15.39	1,073,834
14 Feb 24	15.25000 +0.34	15.48	14.81	15.13	1,176,320
13 Feb 24	14.91000 -1.39	15.82	14.83	15.65	1,420,588
12 Feb 24	16.30000 +0.18	16.53	16.09	16.20	1,561,877
09 Feb 24	16.12000 +0.90	16.14	15.30	15.30	1,385,678
08 Feb 24	15.22000 +0.76	15.27	14.52	14.57	1,528,735
07 Feb 24	14.46000 -0.02	14.74	14.05	14.58	1,550,965
06 Feb 24	14.48000 +0.32	14.51	14.02	14.06	1,044,310
05 Feb 24	14.16000 +0.01	14.19	13.84	13.99	657,006
02 Feb 24	14.15000 -0.17	14.35	14.09	14.15	572,006
01 Feb 24	14.32000 +0.41	14.35	13.95	13.95	858,705
31 Jan 24	13.91000 -0.39	14.31	13.82	14.21	766,259
30 Jan 24	14.30000 +0.03	14.51	14.25	14.30	417,514
29 Jan 24	14.27000 +0.00	14.27	13.94	14.22	606,565
26 Jan 24	14.27000 -0.27	14.65	14.27	14.61	416,572
25 Jan 24	14.54000 +0.03	14.78	14.27	14.78	784,003
24 Jan 24	14.51000 -0.20	14.90	14.46	14.90	617,189
23 Jan 24	14.71000 +0.03	15.06	14.63	14.93	886,034
22 Jan 24	14.68000 +0.17	14.95	14.63	14.74	1,249,283
19 Jan 24	14.51000 +0.20	14.55	14.22	14.44	830,809
18 Jan 24	14.31000 +0.10	14.54	14.10	14.36	1,114,659
17 Jan 24	14.21000 -0.38	14.35	14.11	14.35	446,791
16 Jan 24	14.59000 -0.25	14.87	14.56	14.69	426,164
12 Jan 24	14.84000 +0.08	14.97	14.72	14.85	254,150
11 Jan 24	14.76000 -0.03	14.78	14.51	14.67	397,955
10 Jan 24	14.79000 +0.01	14.86	14.65	14.71	371,571
09 Jan 24	14.78000 -0.33	14.90	14.70	14.82	366,839
08 Jan 24	15.11000 +0.39	15.14	14.77	14.77	428,242
05 Jan 24	14.72000 -0.18	14.96	14.51	14.92	417,948
04 Jan 24	14.90000 -0.11	15.11	14.82	15.11	447,510
03 Jan 24	15.01000 -0.55	15.40	14.93	15.40	422,912
02 Jan 24	15.56000 -0.25	15.70	15.44	15.60	296,430
29 Dec 23	15.81000 -0.22	16.10	15.75	16.10	433,095
28 Dec 23	16.03000 -0.04	16.05	15.90	16.01	345,293
27 Dec 23	16.07000 +0.07	16.10	15.86	16.08	382,768
26 Dec 23	16.00000 +0.21	16.08	15.60	15.87	431,094
22 Dec 23	15.79000 +0.09	15.96	15.57	15.70	476,801
21 Dec 23	15.70000 +0.15	15.77	15.46	15.67	577,197
20 Dec 23	15.55000 -0.24	16.07	15.53	15.80	567,896
19 Dec 23	15.79000 +0.28	15.83	15.58	15.58	621,282
18 Dec 23	15.51000 -0.09	15.73	15.26	15.70	458,733
15 Dec 23	15.60000 -0.10	15.79	15.44	15.78	2,315,874
14 Dec 23	15.70000 +0.57	15.73	15.37	15.41	801,871
13 Dec 23	15.13000 +0.19	15.21	14.66	14.94	582,086
12 Dec 23	14.94000 -0.03	14.99	14.78	14.91	410,227
11 Dec 23	14.97000 +0.10	15.07	14.85	14.89	509,906
08 Dec 23	14.87000 +0.39	14.89	14.29	14.46	582,910
07 Dec 23	14.48000 +0.13	14.48	14.25	14.43	784,936
06 Dec 23	14.35000 -0.13	14.74	14.34	14.65	390,620
05 Dec 23	14.48000 -0.33	14.70	14.47	14.70	360,049
04 Dec 23	14.81000 -0.17	15.03	14.72	14.85	517,394
01 Dec 23	14.98000 -0.03	15.13	14.80	14.93	1,049,736
30 Nov 23	15.01000 +0.33	15.03	14.58	14.69	822,646
29 Nov 23	14.68000 +0.11	14.84	14.56	14.61	565,846
28 Nov 23	14.57000 -0.05	14.80	14.48	14.59	307,629
27 Nov 23	14.62000 +0.16	14.73	14.20	14.36	437,997
24 Nov 23	14.46000 +0.02	14.48	14.36	14.47	111,240
22 Nov 23	14.44000 +0.31	14.52	14.25	14.27	595,832
21 Nov 23	14.13000 -0.27	14.33	14.13	14.26	329,776
20 Nov 23	14.40000 -0.06	14.60	14.33	14.42	490,182
17 Nov 23	14.46000 +0.08	14.59	14.36	14.54	564,582
16 Nov 23	14.38000 -0.20	14.57	14.14	14.52	528,680
15 Nov 23	14.58000 -0.04	14.79	14.52	14.59	814,842
14 Nov 23	14.62000 +0.62	14.63	14.27	14.33	507,839
13 Nov 23	14.00000 -0.24	14.25	13.99	14.20	491,177
10 Nov 23	14.24000 +0.43	14.33	13.74	13.90	613,128
09 Nov 23	13.81000 -0.25	14.12	13.69	14.12	453,682
08 Nov 23	14.06000 +0.02	14.09	13.83	14.09	510,619
07 Nov 23	14.04000 -0.13	14.16	13.79	14.14	905,050
06 Nov 23	14.17000 -0.47	14.72	14.07	14.59	1,243,713
03 Nov 23	14.64000 +0.62	14.74	14.06	14.20	1,036,418
02 Nov 23	14.02000 +1.10	14.16	13.43	13.59	1,742,243
01 Nov 23	12.92000 +1.43	13.00	12.24	12.95	1,380,464
31 Oct 23	11.49000 -0.08	11.62	11.38	11.60	1,160,211
30 Oct 23	11.57000 +0.05	11.66	11.39	11.60	461,816
27 Oct 23	11.52000 +0.16	11.56	11.31	11.40	603,150
26 Oct 23	11.36000 +0.15	11.43	11.16	11.31	1,059,934
25 Oct 23	11.21000 -0.69	11.86	11.14	11.79	1,659,585
24 Oct 23	11.90000 +0.07	11.99	11.83	11.86	465,107
23 Oct 23	11.83000 -0.22	12.09	11.81	12.00	581,513
20 Oct 23	12.05000 -0.14	12.30	12.05	12.21	703,492
19 Oct 23	12.19000 -0.09	12.51	12.11	12.30	653,248
18 Oct 23	12.28000 -0.46	12.66	12.21	12.64	912,302
17 Oct 23	12.74000 -0.03	12.93	12.65	12.65	715,990
16 Oct 23	12.77000 +0.31	12.78	12.50	12.56	374,204
13 Oct 23	12.46000 -0.23	12.69	12.38	12.67	334,251
12 Oct 23	12.69000 -0.10	12.82	12.57	12.82	469,084
11 Oct 23	12.79000 -0.04	12.99	12.68	12.83	296,057
10 Oct 23	12.83000 +0.00	13.05	12.81	12.81	452,521
09 Oct 23	12.83000 -0.10	12.94	12.79	12.88	427,981
06 Oct 23	12.93000 +0.06	13.00	12.76	12.78	393,171
05 Oct 23	12.87000 -0.03	13.04	12.67	12.85	542,739
04 Oct 23	12.90000 +0.22	12.94	12.61	12.68	557,327
03 Oct 23	12.68000 -0.25	12.89	12.63	12.86	599,737
02 Oct 23	12.93000 +0.05	13.06	12.74	12.88	746,270
29 Sep 23	12.88000 -0.04	12.99	12.83	12.92	571,655
28 Sep 23	12.92000 +0.28	13.17	12.76	12.76	721,883
27 Sep 23	12.64000 +0.29	12.69	12.40	12.40	511,942
26 Sep 23	12.35000 -0.20	12.57	12.28	12.50	530,303
25 Sep 23	12.55000 -0.01	12.63	12.39	12.50	542,431
22 Sep 23	12.56000 -0.04	12.71	12.53	12.61	385,454
21 Sep 23	12.60000 -0.22	12.77	12.56	12.75	503,083
20 Sep 23	12.82000 -0.18	13.16	12.81	13.08	397,132
19 Sep 23	13.00000 -0.04	13.17	12.97	13.05	527,140
18 Sep 23	13.04000 +0.05	13.27	12.99	13.04	848,879
15 Sep 23	12.99000 -0.30	13.31	12.72	13.24	5,162,671
14 Sep 23	13.29000 +0.34	13.42	13.07	13.07	1,231,831
13 Sep 23	12.95000 -0.02	13.24	12.88	12.95	847,706
12 Sep 23	12.97000 +0.20	13.05	12.64	12.77	758,794
11 Sep 23	12.77000 -0.14	12.96	12.65	12.95	940,738
08 Sep 23	12.91000 -0.64	13.52	12.78	13.51	1,050,598
07 Sep 23	13.55000 -0.16	13.70	13.41	13.70	659,357
06 Sep 23	13.71000 -0.17	14.11	13.69	13.95	529,161
05 Sep 23	13.88000 -0.99	14.83	13.70	14.83	1,123,362
01 Sep 23	14.87000 -0.03	15.15	14.84	14.95	858,717
31 Aug 23	14.90000 +0.02	15.24	14.88	14.97	1,008,594
30 Aug 23	14.88000 +0.05	15.13	14.77	14.78	614,078
29 Aug 23	14.83000 -0.16	15.04	14.76	15.00	781,832
28 Aug 23	14.99000 +0.22	15.10	14.88	14.88	722,276
25 Aug 23	14.77000 +0.07	14.86	14.58	14.74	482,171
24 Aug 23	14.70000 -0.15	15.07	14.65	14.95	749,353
23 Aug 23	14.85000 +0.13	15.01	14.69	14.73	1,072,233
22 Aug 23	14.72000 +0.04	15.02	14.65	14.78	881,167
21 Aug 23	14.68000 +0.11	15.00	14.66	14.73	1,145,071
18 Aug 23	14.57000 +0.09	14.65	14.32	14.32	706,582
17 Aug 23	14.48000 +0.24	14.55	14.25	14.28	586,712
16 Aug 23	14.24000 -0.05	14.34	14.10	14.22	723,449
15 Aug 23	14.29000 -0.28	14.49	14.25	14.45	389,162
14 Aug 23	14.57000 +0.08	14.70	14.28	14.43	540,090
11 Aug 23	14.49000 +0.09	14.53	14.28	14.33	367,633
10 Aug 23	14.40000 -0.31	15.02	14.30	14.79	829,663
09 Aug 23	14.71000 -0.29	14.99	14.58	14.95	580,721
08 Aug 23	15.00000 +0.03	15.26	14.79	14.87	1,468,580
07 Aug 23	14.97000 -0.08	15.10	14.67	15.01	679,019
04 Aug 23	15.05000 +0.35	15.20	14.70	14.70	929,503
03 Aug 23	14.70000 +0.04	15.15	14.59	14.74	1,190,200
02 Aug 23	14.66000 +0.29	15.12	13.99	14.26	1,206,517
01 Aug 23	14.37000 +0.01	14.44	14.20	14.32	669,029
31 Jul 23	14.36000 +0.31	14.36	14.07	14.07	467,002
28 Jul 23	14.05000 +0.03	14.34	14.00	14.15	261,578
27 Jul 23	14.02000 -0.02	14.36	13.89	14.22	435,814
26 Jul 23	14.04000 -0.20	14.35	13.99	14.15	429,688
25 Jul 23	14.24000 +0.18	14.35	14.01	14.01	457,635
24 Jul 23	14.06000 +0.22	14.10	13.76	13.81	331,941
21 Jul 23	13.84000 -0.13	14.10	13.75	14.06	462,870
20 Jul 23	13.97000 -0.26	14.22	13.87	14.22	264,892
19 Jul 23	14.23000 +0.02	14.35	14.10	14.27	331,910
18 Jul 23	14.21000 +0.20	14.26	14.00	14.00	311,525
17 Jul 23	14.01000 +0.13	14.13	13.88	13.91	291,114
14 Jul 23	13.88000 -0.16	13.99	13.62	13.95	390,656
13 Jul 23	14.04000 +0.14	14.06	13.88	13.95	343,661
12 Jul 23	13.90000 +0.37	13.94	13.40	13.80	753,114
11 Jul 23	13.53000 -0.13	13.73	13.45	13.72	282,357
10 Jul 23	13.66000 +0.10	13.66	13.43	13.55	462,315
07 Jul 23	13.56000 -0.03	13.74	13.39	13.64	449,798
06 Jul 23	13.59000 -0.18	13.76	13.38	13.58	305,887
05 Jul 23	13.77000 -0.10	13.87	13.56	13.72	384,061
03 Jul 23	13.87000 -0.03	13.96	13.71	13.79	134,892
30 Jun 23	13.90000 +0.07	14.05	13.82	13.97	593,851
29 Jun 23	13.83000 +0.44	13.85	13.43	13.43	392,936
28 Jun 23	13.39000 -0.08	13.45	13.27	13.45	362,501
27 Jun 23	13.47000 +0.24	13.52	13.14	13.21	375,436
26 Jun 23	13.23000 -0.15	13.71	13.22	13.43	451,686
23 Jun 23	13.38000 -0.51	13.64	13.28	13.62	1,466,298
22 Jun 23	13.89000 +0.15	13.91	13.51	13.67	575,488
21 Jun 23	13.74000 -0.01	13.81	13.56	13.61	596,563
20 Jun 23	13.75000 +0.09	13.82	13.58	13.66	603,135
16 Jun 23	13.66000 -0.02	13.93	13.52	13.89	1,513,115
15 Jun 23	13.68000 +0.00	13.68	13.50	13.57	669,238
14 Jun 23	13.68000 -0.21	13.96	13.57	13.90	707,993
13 Jun 23	13.89000 -0.18	14.20	13.86	14.10	517,894
12 Jun 23	14.07000 +0.21	14.17	13.85	13.85	432,796
09 Jun 23	13.86000 -0.13	14.09	13.81	14.04	350,815
08 Jun 23	13.99000 -0.37	14.34	13.96	14.29	415,929
07 Jun 23	14.36000 +0.61	14.40	13.75	13.84	623,850
06 Jun 23	13.75000 +0.61	13.87	13.06	13.11	616,425
05 Jun 23	13.14000 -0.60	13.55	13.13	13.55	471,506
02 Jun 23	13.74000 +0.34	13.80	13.59	13.59	543,905
01 Jun 23	13.40000 -0.30	13.68	13.36	13.66	884,371
31 May 23	13.70000 -0.03	13.89	13.32	13.57	3,039,589
30 May 23	13.73000 -0.28	14.21	13.56	14.10	709,340
26 May 23	14.01000 +0.41	14.10	13.60	13.61	562,135
25 May 23	13.59500 +0.43	13.63	13.20	13.21	558,845
24 May 23	13.17000 -0.19	13.31	13.10	13.25	537,077
23 May 23	13.36000 +0.07	13.65	13.19	13.26	582,298
22 May 23	13.29000 +0.28	13.33	12.93	13.08	509,789
19 May 23	13.01000 -0.11	13.39	12.90	13.29	417,204
18 May 23	13.12000 +0.19	13.20	12.89	12.93	366,039
17 May 23	12.93000 +0.28	13.02	12.54	12.65	494,299
16 May 23	12.65000 -0.01	12.69	12.35	12.54	685,804
15 May 23	12.66000 +0.55	12.67	12.08	12.17	904,496
12 May 23	12.11000 +0.08	12.16	11.97	12.04	512,263
11 May 23	12.03000 +0.35	12.10	11.59	11.61	700,224
10 May 23	11.68000 +0.14	11.79	11.51	11.73	627,676
09 May 23	11.54000 +0.07	11.59	11.24	11.37	492,457
08 May 23	11.47000 -0.18	11.76	11.34	11.64	559,550
05 May 23	11.65000 +0.15	11.75	11.58	11.67	542,921
04 May 23	11.50000 +0.08	11.72	11.20	11.72	1,056,776
03 May 23	11.42000 -0.20	11.78	11.13	11.59	827,978
02 May 23	11.62000 -0.22	11.86	11.48	11.75	432,640
01 May 23	11.84000 +0.03	12.10	11.81	11.82	399,126
28 Apr 23	11.81000 +0.21	11.89	11.57	11.62	597,950
27 Apr 23	11.60000 -0.02	11.72	11.52	11.72	346,105
26 Apr 23	11.62000 +0.03	11.74	11.40	11.48	414,999
25 Apr 23	11.59000 -0.66	12.20	11.59	12.08	417,389
24 Apr 23	12.25000 -0.03	12.39	12.17	12.28	317,867
21 Apr 23	12.28000 -0.28	12.54	12.23	12.54	334,488
20 Apr 23	12.56000 -0.13	12.66	12.43	12.59	427,449
19 Apr 23	12.69000 +0.05	12.69	12.40	12.51	505,304
18 Apr 23	12.64000 -0.03	12.77	12.56	12.67	397,391
17 Apr 23	12.67000 +0.14	12.72	12.45	12.50	473,097
14 Apr 23	12.53000 -0.09	12.67	12.45	12.60	318,132
13 Apr 23	12.62000 +0.16	12.63	12.40	12.47	485,061
12 Apr 23	12.46000 -0.10	12.80	12.43	12.76	371,727
11 Apr 23	12.56000 -0.07	12.82	12.53	12.64	444,320
10 Apr 23	12.63000 -0.02	12.85	12.51	12.64	386,129
06 Apr 23	12.65000 -0.07	12.84	12.58	12.70	420,938
05 Apr 23	12.72000 -0.22	12.95	12.68	12.86	316,682
04 Apr 23	12.94000 -0.33	13.36	12.88	13.26	385,421
03 Apr 23	13.27000 -0.22	13.51	13.11	13.47	392,123
31 Mar 23	13.49000 +0.36	13.52	13.10	13.18	748,983
30 Mar 23	13.13000 +0.11	13.26	12.94	13.12	238,888
29 Mar 23	13.02500 +0.28	13.06	12.75	12.89	348,230
28 Mar 23	12.74000 +0.04	12.75	12.55	12.65	354,542
27 Mar 23	12.70000 +0.10	12.79	12.61	12.71	297,747
24 Mar 23	12.60000 +0.11	12.64	12.26	12.34	399,880
23 Mar 23	12.49000 -0.03	12.87	12.37	12.58	440,521
22 Mar 23	12.52000 -0.29	13.00	12.52	12.80	519,674
21 Mar 23	12.81000 +0.26	12.94	12.60	12.79	617,143
20 Mar 23	12.55000 +0.38	12.62	12.30	12.33	614,310
17 Mar 23	12.17000 -0.29	12.48	12.08	12.36	1,854,944
16 Mar 23	12.46000 +0.16	12.57	11.97	12.11	473,076
15 Mar 23	12.30000 -0.37	12.48	12.08	12.35	508,280
14 Mar 23	12.67000 +0.19	12.93	12.52	12.86	353,577
13 Mar 23	12.48000 -0.43	12.84	12.42	12.73	466,364
10 Mar 23	12.90500 -0.41	13.22	12.82	13.22	446,651
09 Mar 23	13.31000 +0.04	13.55	13.28	13.33	463,398
08 Mar 23	13.27000 -0.03	13.38	13.18	13.36	662,739
07 Mar 23	13.30000 -0.04	13.53	13.18	13.37	604,705
06 Mar 23	13.34000 -0.21	13.67	13.21	13.46	461,415
03 Mar 23	13.55000 +0.03	13.63	13.43	13.62	356,902
02 Mar 23	13.52000 +0.01	13.52	13.24	13.39	337,683
01 Mar 23	13.51000 +0.22	13.67	13.32	13.32	422,387
28 Feb 23	13.29000 -0.13	13.45	13.21	13.35	709,911
27 Feb 23	13.42000 -0.01	13.59	13.35	13.59	285,886
24 Feb 23	13.43000 -0.11	13.50	13.28	13.30	325,679
23 Feb 23	13.54000 -0.19	13.86	13.25	13.86	587,928
22 Feb 23	13.73000 +0.04	13.97	13.57	13.71	617,280
21 Feb 23	13.69000 -0.60	14.34	13.63	14.07	483,285
17 Feb 23	14.29000 +0.07	14.33	13.98	14.26	435,885
16 Feb 23	14.22000 +0.00	14.27	13.96	13.98	468,619
15 Feb 23	14.22000 +0.27	14.26	13.82	13.85	386,633
14 Feb 23	13.95000 -0.05	14.09	13.75	13.96	504,969
13 Feb 23	14.00000 -0.02	14.00	13.70	13.83	544,721
10 Feb 23	14.02000 +0.43	14.13	13.59	13.60	655,685
09 Feb 23	13.59000 -2.21	14.42	13.05	14.42	1,832,697
08 Feb 23	15.80000 -0.23	15.96	15.66	15.89	335,111
07 Feb 23	16.03000 +0.07	16.11	15.79	15.97	439,672
06 Feb 23	15.96000 -0.43	16.37	15.88	16.22	363,389
03 Feb 23	16.39000 -0.03	16.68	16.10	16.16	471,123
02 Feb 23	16.42000 +0.30	16.58	16.17	16.30	607,743
01 Feb 23	16.12000 +0.40	16.27	15.58	15.64	483,713
31 Jan 23	15.72000 +0.45	15.75	15.30	15.41	585,761
30 Jan 23	15.27000 -0.12	15.44	15.12	15.22	302,481
27 Jan 23	15.39000 -0.16	15.65	15.30	15.40	422,478
26 Jan 23	15.55000 -1.18	16.41	15.17	16.15	733,753
25 Jan 23	16.73000 -0.13	16.78	16.47	16.65	579,522
24 Jan 23	16.86000 -0.28	17.11	16.17	16.17	289,676
23 Jan 23	17.14000 +0.00	17.26	16.91	17.16	288,576
20 Jan 23	17.14000 +0.44	17.15	16.69	16.87	371,595
19 Jan 23	16.70000 -0.14	16.94	16.46	16.71	372,809
18 Jan 23	16.84000 -0.19	17.46	16.83	17.13	233,787
17 Jan 23	17.03000 -0.27	17.41	16.93	17.28	318,652
13 Jan 23	17.30000 +0.42	17.33	16.61	16.61	406,105
12 Jan 23	16.88000 +0.41	16.91	16.38	16.49	365,435
11 Jan 23	16.47000 +0.22	16.49	16.17	16.25	259,490
10 Jan 23	16.25000 +0.17	16.25	15.92	16.10	305,601
09 Jan 23	16.08000 +0.22	16.33	15.96	15.96	394,280
06 Jan 23	15.86000 +0.79	15.97	15.16	15.34	411,596
05 Jan 23	15.07000 +0.05	15.26	14.89	14.97	437,213
04 Jan 23	15.02000 -0.10	15.52	14.95	15.29	512,706
03 Jan 23	15.12000 +0.04	15.48	14.92	15.30	395,096
30 Dec 22	15.08000 -0.14	15.19	14.95	15.04	504,854
29 Dec 22	15.22000 +0.71	15.24	14.66	14.66	324,556
28 Dec 22	14.51000 -0.47	15.07	14.50	14.97	201,623
27 Dec 22	14.98000 +0.02	15.14	14.80	15.01	290,499
23 Dec 22	14.96000 -0.01	15.14	14.79	14.89	199,442
22 Dec 22	14.97000 -0.43	15.29	14.77	15.15	308,795
21 Dec 22	15.40000 +0.27	15.47	15.19	15.21	340,791
20 Dec 22	15.13000 +0.16	15.20	14.88	14.92	659,847
19 Dec 22	14.97000 -0.65	15.67	14.94	15.53	525,645
16 Dec 22	15.62000 +0.63	15.69	14.51	14.78	2,326,349
15 Dec 22	14.99000 -0.83	15.50	14.93	15.50	446,625
14 Dec 22	15.82000 -0.40	16.37	15.74	16.21	483,512
13 Dec 22	16.22000 -0.03	16.95	16.20	16.75	1,347,938
12 Dec 22	16.25000 +0.16	16.33	15.84	16.02	408,368
09 Dec 22	16.09000 +0.06	16.17	15.83	15.93	552,404
08 Dec 22	16.03000 +0.38	16.21	15.65	15.72	422,952
07 Dec 22	15.65000 +0.25	15.70	15.27	15.35	428,275
06 Dec 22	15.40000 -0.03	15.52	15.27	15.41	421,031
05 Dec 22	15.43000 -0.59	15.99	15.27	15.90	379,333
02 Dec 22	16.02000 -0.03	16.10	15.77	15.77	393,743
01 Dec 22	16.05000 -0.02	16.35	16.00	16.14	344,662
30 Nov 22	16.07000 +0.93	16.09	14.96	15.07	721,232
29 Nov 22	15.14000 -0.17	15.40	15.14	15.24	261,798
28 Nov 22	15.31000 -0.38	15.58	15.29	15.53	593,142
25 Nov 22	15.69000 +0.02	15.84	15.56	15.56	193,511
23 Nov 22	15.67000 +0.16	15.69	15.44	15.47	412,486
22 Nov 22	15.51000 +0.30	15.53	15.28	15.28	257,782
21 Nov 22	15.21000 -0.20	15.33	15.13	15.23	285,263
18 Nov 22	15.41000 +0.23	15.73	15.23	15.45	389,043
17 Nov 22	15.18000 +0.05	15.19	14.88	14.88	291,062
16 Nov 22	15.13000 -0.10	15.23	14.94	15.07	362,627
15 Nov 22	15.23000 +0.19	15.64	15.05	15.36	433,513
14 Nov 22	15.04000 -0.17	15.51	15.02	15.04	506,884
11 Nov 22	15.21000 +0.39	15.40	14.84	14.85	667,806
10 Nov 22	14.82000 +1.15	14.85	14.26	14.32	667,332
09 Nov 22	13.67000 -0.54	14.12	13.48	14.04	495,401
08 Nov 22	14.21000 +1.52	14.50	13.95	14.02	443,981
14 Oct 22	12.69000 -0.20	13.16	12.35	13.12	621,256
13 Oct 22	12.89000 +0.24	13.05	12.29	12.49	1,051,557
12 Oct 22	12.65000 -0.55	13.27	12.65	13.25	931,919
11 Oct 22	13.20000 -0.38	13.47	13.12	13.43	814,945
10 Oct 22	13.58000 -0.21	13.88	13.48	13.88	331,251
07 Oct 22	13.79000 -0.49	14.02	13.69	14.01	639,263
06 Oct 22	14.28000 +0.06	14.59	14.12	14.13	486,696
05 Oct 22	14.22000 -0.04	14.32	13.98	14.05	457,547
04 Oct 22	14.26000 +0.59	14.27	13.91	13.91	455,077
03 Oct 22	13.67000 +0.49	13.78	13.31	13.38	487,836
30 Sep 22	13.18000 -0.15	13.60	13.18	13.33	634,062
29 Sep 22	13.33000 -0.32	13.45	13.10	13.44	462,327
28 Sep 22	13.65000 +0.34	13.73	13.22	13.25	543,655
27 Sep 22	13.31000 +0.10	13.48	13.10	13.35	464,585
26 Sep 22	13.21000 -0.26	13.74	13.20	13.46	439,196
23 Sep 22	13.47000 -0.53	13.85	13.27	13.76	540,532
22 Sep 22	14.00000 -0.36	14.40	13.90	14.31	432,122
21 Sep 22	14.36000 -0.03	14.71	14.30	14.51	383,210
20 Sep 22	14.39000 -0.18	14.43	14.19	14.43	392,619
19 Sep 22	14.57000 +0.13	14.64	14.29	14.29	423,323
16 Sep 22	14.44000 -0.24	14.57	14.20	14.57	785,951
15 Sep 22	14.68000 -0.68	15.26	14.65	15.21	425,379
14 Sep 22	15.36000 +0.13	15.36	15.09	15.27	501,545
13 Sep 22	15.23000 -0.56	15.60	15.18	15.41	436,569
12 Sep 22	15.79000 +0.32	15.88	15.50	15.60	563,792
09 Sep 22	15.47000 +0.33	15.56	15.24	15.25	454,312
08 Sep 22	15.14000 +0.08	15.17	14.75	14.94	368,156
07 Sep 22	15.06000 +0.13	15.10	14.73	14.83	636,551
06 Sep 22	14.93000 -0.19	15.21	14.81	15.20	702,774
02 Sep 22	15.12000 -0.16	15.60	15.10	15.42	468,413
01 Sep 22	15.28000 -0.45	15.74	15.06	15.55	623,322
31 Aug 22	15.73000 -0.06	15.97	15.72	15.83	814,782
30 Aug 22	15.79000 -0.73	16.52	15.73	16.52	696,507
29 Aug 22	16.52000 -0.06	16.66	16.31	16.39	509,248
26 Aug 22	16.58000 -0.85	17.42	16.51	17.40	563,427
25 Aug 22	17.43000 +0.65	17.49	16.91	16.91	543,914
24 Aug 22	16.78000 +0.40	16.91	16.36	16.40	611,729
23 Aug 22	16.38000 +0.00	16.65	16.37	16.42	412,768
22 Aug 22	16.38000 -0.14	16.57	16.10	16.27	486,072
19 Aug 22	16.52000 -0.33	16.70	16.49	16.66	1,543,218
18 Aug 22	16.85000 +0.57	16.92	16.25	16.25	710,783
17 Aug 22	16.28000 -0.13	16.43	15.97	16.19	791,718
16 Aug 22	16.41000 -0.09	16.54	16.23	16.37	712,667
15 Aug 22	16.50000 -0.08	16.57	16.03	16.50	863,312
12 Aug 22	16.58000 +0.56	16.68	16.00	16.09	1,102,881
11 Aug 22	16.02000 -0.22	16.30	15.95	16.30	786,118
10 Aug 22	16.24000 +0.53	16.38	15.80	15.90	1,525,627
09 Aug 22	15.71000 -0.60	16.28	15.63	16.05	1,326,964
08 Aug 22	16.31000 -0.47	16.80	16.21	16.62	1,203,187
05 Aug 22	16.78000 +0.25	17.48	16.34	16.49	1,657,633
04 Aug 22	16.53000 +3.02	16.63	14.59	14.76	2,208,720
03 Aug 22	13.51000 -0.03	13.62	13.41	13.56	432,794
02 Aug 22	13.54000 -0.16	13.81	13.52	13.56	370,831
01 Aug 22	13.70000 +0.17	13.80	13.34	13.51	468,200
29 Jul 22	13.53000 +0.09	13.61	13.23	13.42	519,567
28 Jul 22	13.44000 +0.34	13.46	13.14	13.19	1,222,501
27 Jul 22	13.10000 +0.39	13.13	12.23	12.77	484,842
26 Jul 22	12.71000 -0.01	12.80	12.63	12.71	461,087
25 Jul 22	12.72000 -0.07	13.03	12.71	13.03	638,036
22 Jul 22	12.79000 -0.38	13.23	12.74	13.14	572,138
21 Jul 22	13.17000 -0.02	13.19	12.92	13.13	347,881
20 Jul 22	13.19000 +0.28	13.20	12.80	12.88	487,305
19 Jul 22	12.91000 +0.52	13.11	12.61	12.61	566,249
18 Jul 22	12.39000 -0.19	12.81	12.39	12.66	834,154
15 Jul 22	12.58000 +0.76	12.61	11.75	12.05	756,403
14 Jul 22	11.82000 -0.05	11.84	11.55	11.71	388,535
13 Jul 22	11.87000 +0.02	11.99	11.69	11.74	376,805
12 Jul 22	11.85000 +0.06	12.04	11.77	11.77	383,463
11 Jul 22	11.79000 -0.22	11.93	11.73	11.93	365,541
08 Jul 22	12.01000 +0.06	12.11	11.86	11.91	422,714
07 Jul 22	11.95000 +0.20	12.14	11.88	11.90	387,451
06 Jul 22	11.75000 -0.15	11.97	11.61	11.92	406,494
05 Jul 22	11.90000 -0.27	11.97	11.53	11.92	878,144
01 Jul 22	12.17000 -0.33	12.46	11.98	12.39	595,035
30 Jun 22	12.50000 +0.11	12.59	12.05	12.21	726,673
29 Jun 22	12.39000 -0.12	12.68	12.23	12.51	535,764
28 Jun 22	12.51000 -0.26	12.97	12.51	12.74	460,219
27 Jun 22	12.77000 +0.33	12.82	12.46	12.55	546,059
24 Jun 22	12.44000 +0.40	12.47	11.93	12.03	1,469,374
23 Jun 22	12.04000 -0.44	12.41	11.94	12.40	1,093,127
22 Jun 22	12.48000 -0.11	12.58	12.32	12.43	625,739
21 Jun 22	12.59000 -0.10	12.88	12.47	12.82	935,708
17 Jun 22	12.69000 +0.15	12.76	12.27	12.66	1,999,907
16 Jun 22	12.54000 -1.09	13.61	12.39	13.35	831,094
15 Jun 22	13.63000 +0.32	13.83	13.42	13.47	768,187
14 Jun 22	13.31000 +0.19	13.37	12.74	13.14	641,040
13 Jun 22	13.12000 -0.72	13.61	13.07	13.60	567,136
10 Jun 22	13.84000 -0.65	14.36	13.84	14.26	592,127
09 Jun 22	14.49000 -0.14	14.65	14.46	14.58	494,641
08 Jun 22	14.63000 -0.01	14.78	14.48	14.64	515,209
07 Jun 22	14.64000 -0.13	14.73	14.44	14.65	642,338
06 Jun 22	14.77000 +0.32	14.86	14.48	14.55	1,498,100
03 Jun 22	14.45000 -0.10	14.54	14.27	14.48	504,645
02 Jun 22	14.55000 +0.29	14.60	14.22	14.30	564,416
01 Jun 22	14.26000 -0.03	14.41	14.08	14.31	526,080
31 May 22	14.29000 -0.16	14.45	14.25	14.38	801,583
27 May 22	14.45000 +0.43	14.49	14.10	14.10	751,814
26 May 22	14.02000 +0.19	14.15	13.80	13.80	627,344
25 May 22	13.83000 -0.17	14.02	13.73	13.97	569,546
24 May 22	14.00000 +0.08	14.08	13.77	13.83	811,888
23 May 22	13.92000 +0.07	14.13	13.82	13.99	663,992
20 May 22	13.85000 -0.28	14.38	13.52	14.23	1,129,619
19 May 22	14.13000 -0.37	14.52	14.04	14.31	915,572
18 May 22	14.50000 -0.34	15.02	14.47	14.73	1,046,333
17 May 22	14.84000 +0.80	14.85	14.26	14.30	566,695
16 May 22	14.04000 +0.03	14.18	13.80	13.99	531,721
13 May 22	14.01000 +0.48	14.09	13.34	13.60	772,357
12 May 22	13.53000 -0.38	13.87	13.34	13.86	757,990
11 May 22	13.91000 -0.19	14.35	13.88	14.12	652,294
10 May 22	14.10000 +0.09	14.35	13.85	14.10	925,864
09 May 22	14.01000 -0.51	14.45	13.94	14.32	502,477
06 May 22	14.52000 +0.12	14.69	14.15	14.39	751,049
05 May 22	14.40000 -0.12	15.17	14.19	15.08	628,071
04 May 22	14.52000 +0.39	14.58	13.99	14.16	873,905
03 May 22	14.13000 +0.14	14.30	13.93	14.02	670,520
02 May 22	13.99000 +0.04	14.04	13.73	13.92	669,684
29 Apr 22	13.95000 -0.32	14.41	13.89	14.19	675,487
28 Apr 22	14.27000 +0.73	14.28	13.61	13.67	693,333
27 Apr 22	13.54000 +0.04	13.81	13.44	13.54	625,217
26 Apr 22	13.50000 -0.35	13.79	13.49	13.72	621,460
25 Apr 22	13.85000 +0.04	13.89	13.51	13.74	486,025
22 Apr 22	13.81000 -0.32	14.17	13.78	14.04	369,293
21 Apr 22	14.13000 -0.24	14.49	14.10	14.47	467,770
20 Apr 22	14.37000 +0.10	14.82	14.31	14.34	359,742
19 Apr 22	14.27000 +0.66	14.53	13.78	13.78	737,682
18 Apr 22	13.61000 +0.01	13.76	13.56	13.62	633,625
14 Apr 22	13.60000 -0.04	13.85	13.58	13.74	606,531
13 Apr 22	13.64000 +0.09	13.86	13.52	13.62	1,934,780
12 Apr 22	13.55000 +0.04	13.70	13.50	13.50	632,717
11 Apr 22	13.51000 -0.30	13.92	13.49	13.75	672,859
08 Apr 22	13.81000 -0.36	14.15	13.77	14.15	712,511
07 Apr 22	14.17000 -0.05	14.29	14.05	14.26	694,570
06 Apr 22	14.22000 -0.08	14.41	14.09	14.25	714,789
05 Apr 22	14.30000 -0.34	14.67	14.25	14.57	751,197
04 Apr 22	14.64000 -0.12	14.89	14.50	14.74	637,161
01 Apr 22	14.76000 -0.06	14.98	14.38	14.81	941,324
31 Mar 22	14.82000 +0.01	15.03	14.71	14.90	726,676
30 Mar 22	14.81000 -0.13	15.04	14.38	14.97	870,157
29 Mar 22	14.94000 +0.32	15.03	14.68	14.72	970,651
28 Mar 22	14.62000 -0.37	15.06	14.42	14.91	1,030,201
25 Mar 22	14.99000 +0.28	15.03	14.68	14.75	637,326
24 Mar 22	14.71000 +0.34	14.77	14.30	14.39	495,659
23 Mar 22	14.37000 -0.22	14.58	14.36	14.57	531,363
22 Mar 22	14.59000 +0.34	14.63	14.28	14.28	1,074,336
21 Mar 22	14.25000 +0.03	14.48	14.14	14.33	814,657
18 Mar 22	14.22000 +0.39	14.31	13.70	13.85	1,390,548
17 Mar 22	13.83000 +0.35	13.87	13.41	13.46	567,362
16 Mar 22	13.48000 +0.54	13.49	13.00	13.00	804,952
15 Mar 22	12.94000 +0.18	12.99	12.76	12.85	679,477
14 Mar 22	12.76000 -0.09	13.00	12.71	12.91	585,663
11 Mar 22	12.85000 +0.06	12.99	12.73	12.84	644,052
10 Mar 22	12.79000 +0.21	12.84	12.42	12.45	778,118
09 Mar 22	12.58000 +0.13	12.79	12.44	12.61	761,663
08 Mar 22	12.45000 -0.08	12.78	12.44	12.64	1,840,453
07 Mar 22	12.53000 -0.11	12.78	12.49	12.59	1,029,375
04 Mar 22	12.64000 -0.19	12.77	12.48	12.71	814,030
03 Mar 22	12.83000 -0.02	12.98	12.76	12.91	1,021,124
02 Mar 22	12.85000 +0.45	12.94	12.37	12.37	759,134
01 Mar 22	12.40000 -0.17	12.65	12.32	12.52	1,170,432
28 Feb 22	12.57000 -0.22	12.70	12.45	12.66	1,062,981
25 Feb 22	12.79000 +0.31	12.79	12.44	12.48	633,743
24 Feb 22	12.48000 +0.22	12.51	12.00	12.04	986,634
23 Feb 22	12.26000 +0.00	12.44	12.23	12.29	864,959
22 Feb 22	12.26000 -0.04	12.41	12.18	12.28	955,389
18 Feb 22	12.30000 -0.02	12.42	12.17	12.25	1,203,230
17 Feb 22	12.32000 -0.05	12.36	12.11	12.25	1,059,997
16 Feb 22	12.37000 +0.07	12.40	12.05	12.29	1,106,438
15 Feb 22	12.30000 +0.26	12.36	12.03	12.07	1,209,592
14 Feb 22	12.04000 -0.01	12.26	11.91	12.09	1,729,763
11 Feb 22	12.05000 +0.30	12.33	11.64	11.65	1,955,070
10 Feb 22	11.75000 -2.58	11.98	9.76	10.66	3,692,749
09 Feb 22	14.33000 +0.21	14.36	13.82	14.12	776,057
08 Feb 22	14.12000 +0.31	14.19	13.81	13.86	1,275,851
07 Feb 22	13.81000 +0.34	13.88	13.43	13.44	1,177,538
04 Feb 22	13.47000 -0.26	13.77	13.36	13.66	770,826
03 Feb 22	13.73000 +0.02	13.89	13.61	13.72	687,265
02 Feb 22	13.71000 +0.11	13.73	13.50	13.60	755,403
01 Feb 22	13.60000 +0.14	13.64	13.32	13.49	955,687
31 Jan 22	13.46000 +0.30	13.52	12.99	13.08	1,334,234
28 Jan 22	13.16000 -0.01	13.55	12.81	13.11	1,025,364
27 Jan 22	13.17000 -0.28	13.71	13.11	13.53	983,306
26 Jan 22	13.45000 -0.20	13.84	13.31	13.65	1,047,420
25 Jan 22	13.65000 -0.52	14.65	13.59	14.22	1,482,405
24 Jan 22	14.17000 -0.06	14.40	13.83	14.19	1,182,275
21 Jan 22	14.23000 -0.20	14.55	14.22	14.35	1,209,224
20 Jan 22	14.43000 -0.37	14.82	14.43	14.76	777,404
19 Jan 22	14.80000 -0.21	15.08	14.72	15.04	906,845
18 Jan 22	15.01000 -0.28	15.30	14.94	15.23	937,379
14 Jan 22	15.29000 +0.26	15.30	14.92	14.98	1,021,013
13 Jan 22	15.03000 -0.04	15.30	14.97	15.16	670,075
12 Jan 22	15.07000 -0.01	15.19	14.99	15.14	871,021
11 Jan 22	15.08000 -0.17	15.26	15.05	15.26	932,967
10 Jan 22	15.25000 -0.27	15.53	15.24	15.50	911,904
07 Jan 22	15.52000 -0.22	15.83	15.51	15.80	1,003,305
06 Jan 22	15.74000 -0.04	15.89	15.37	15.69	886,477
05 Jan 22	15.78000 +0.31	15.89	15.46	15.47	1,296,102
04 Jan 22	15.47000 +0.33	15.55	15.16	15.25	943,245
03 Jan 22	15.14000 +0.24	15.15	14.90	14.95	918,677
31 Dec 21	14.90000 +0.08	14.95	14.78	14.81	534,604
30 Dec 21	14.82000 +0.00	14.96	14.67	14.86	527,158
29 Dec 21	14.82000 +0.12	14.83	14.66	14.73	551,575
28 Dec 21	14.70000 +0.01	14.74	14.64	14.69	637,370
27 Dec 21	14.69000 +0.21	14.69	14.41	14.53	1,130,708
23 Dec 21	14.48000 +0.19	14.49	14.23	14.34	595,710
22 Dec 21	14.29000 +0.05	14.36	14.18	14.24	823,335
21 Dec 21	14.24000 +0.10	14.34	14.07	14.22	1,276,607
20 Dec 21	14.14000 +0.02	14.17	13.87	14.04	1,351,933
17 Dec 21	14.12000 -0.06	14.26	13.98	14.18	3,062,011
16 Dec 21	14.18000 -0.09	14.49	14.11	14.36	1,114,377
15 Dec 21	14.27000 +0.11	14.27	14.02	14.13	1,085,474
14 Dec 21	14.16000 +0.02	14.31	14.00	14.31	786,760
13 Dec 21	14.14000 -0.07	14.20	13.94	14.20	881,434
10 Dec 21	14.21000 +0.00	14.35	14.18	14.28	865,092
09 Dec 21	14.21000 -0.04	14.27	14.07	14.16	660,421
08 Dec 21	14.25000 -0.04	14.36	14.22	14.35	1,000,888
07 Dec 21	14.29000 +0.14	14.38	14.15	14.24	823,669
06 Dec 21	14.15000 +0.12	14.26	14.09	14.16	1,251,210
03 Dec 21	14.03000 +0.04	14.13	13.94	14.06	781,988
02 Dec 21	13.99000 +0.18	14.17	13.82	13.84	1,084,097
01 Dec 21	13.81000 +0.03	14.15	13.79	13.93	1,156,842
30 Nov 21	13.78000 -0.29	14.04	13.54	14.03	1,316,250
29 Nov 21	14.07000 -0.04	14.26	13.98	14.17	803,924
26 Nov 21	14.11000 -0.14	14.24	13.88	13.92	945,588
24 Nov 21	14.25000 -0.02	14.32	14.21	14.28	447,741
23 Nov 21	14.27000 +0.04	14.36	14.23	14.27	833,741
22 Nov 21	14.23000 -0.02	14.44	14.19	14.27	727,272
19 Nov 21	14.25000 -0.07	14.35	14.20	14.27	864,239
18 Nov 21	14.32000 -0.07	14.41	14.18	14.40	664,730
17 Nov 21	14.39000 +0.01	14.43	14.30	14.42	689,341
16 Nov 21	14.38000 +0.05	14.60	14.25	14.60	984,123
15 Nov 21	14.33000 +0.05	14.35	14.26	14.35	519,087
12 Nov 21	14.28000 +0.01	14.34	14.09	14.33	455,377
11 Nov 21	14.27000 +0.01	14.35	14.16	14.28	530,756
10 Nov 21	14.26000 -0.01	14.36	14.16	14.26	965,868
09 Nov 21	14.27000 +0.01	14.34	14.18	14.23	704,838
08 Nov 21	14.26000 -0.03	14.40	14.23	14.32	1,171,201
05 Nov 21	14.29000 +0.15	14.32	14.12	14.24	1,230,043
04 Nov 21	14.14000 +0.15	14.18	13.97	14.04	1,332,475
03 Nov 21	13.99000 +0.08	14.12	13.87	13.93	1,272,765
02 Nov 21	13.91000 +0.44	13.98	13.53	13.53	1,287,887
01 Nov 21	13.47000 +0.23	13.61	13.18	13.25	1,155,757
29 Oct 21	13.24000 +0.21	13.25	12.93	13.02	1,380,175
28 Oct 21	13.03000 -0.57	13.11	11.73	12.35	2,896,929
27 Oct 21	13.60000 -0.09	13.72	13.57	13.67	813,879
26 Oct 21	13.69000 +0.13	13.70	13.47	13.56	1,154,519
25 Oct 21	13.56000 +0.12	13.60	13.42	13.42	442,938
22 Oct 21	13.44000 -0.09	13.63	13.43	13.50	508,894
21 Oct 21	13.53000 +0.06	13.54	13.43	13.43	456,634
20 Oct 21	13.47000 -0.06	13.55	13.42	13.55	887,807
19 Oct 21	13.53000 +0.08	13.53	13.41	13.48	512,255
18 Oct 21	13.45000 -0.05	13.59	13.41	13.44	529,273
15 Oct 21	13.50000 +0.02	13.73	13.48	13.63	669,472
14 Oct 21	13.48000 +0.10	13.53	13.39	13.45	539,848
13 Oct 21	13.38000 +0.02	13.43	13.03	13.33	583,479
12 Oct 21	13.36000 -0.05	13.46	13.09	13.42	644,360
11 Oct 21	13.41000 +0.20	13.52	13.21	13.21	1,073,969
08 Oct 21	13.21000 +0.08	13.29	13.11	13.11	1,239,545
07 Oct 21	13.13000 +0.19	13.22	13.00	13.00	1,837,135
06 Oct 21	12.94000 +0.10	13.00	12.71	12.79	1,979,778
05 Oct 21	12.84000 +0.16	12.89	12.64	12.64	1,485,284
04 Oct 21	12.68000 +0.02	12.78	12.65	12.67	988,697
01 Oct 21	12.66000 +0.09	12.74	12.52	12.59	1,851,470
30 Sep 21	12.57000 -0.12	12.78	12.55	12.72	819,731
29 Sep 21	12.69000 -0.11	12.85	12.69	12.79	638,560
28 Sep 21	12.80000 +0.08	12.86	12.69	12.69	1,032,475
27 Sep 21	12.72000 +0.19	12.82	12.49	12.52	779,136
24 Sep 21	12.53000 +0.07	12.78	12.45	12.45	838,080
23 Sep 21	12.46000 +0.09	12.57	12.31	12.34	1,034,900
22 Sep 21	12.37000 -0.12	12.62	12.37	12.53	1,806,716
21 Sep 21	12.49000 -0.30	12.86	12.48	12.79	1,324,456
20 Sep 21	12.79000 -0.31	13.10	12.65	13.04	2,002,121
17 Sep 21	13.10000 -0.33	13.42	13.07	13.38	5,498,064
16 Sep 21	13.43000 -0.05	13.56	13.42	13.50	747,287
15 Sep 21	13.48000 -0.05	13.57	13.42	13.56	849,091
14 Sep 21	13.53000 -0.08	13.65	13.50	13.61	908,227
13 Sep 21	13.61000 +0.05	13.70	13.56	13.59	971,528
10 Sep 21	13.56000 -0.05	13.68	13.55	13.62	813,965
09 Sep 21	13.61000 -0.10	13.77	13.61	13.70	992,675
08 Sep 21	13.71000 -0.11	13.83	13.65	13.75	2,056,517
07 Sep 21	13.82000 -0.05	13.95	13.81	13.89	809,702
03 Sep 21	13.87000 -0.03	14.04	13.79	14.04	771,160
02 Sep 21	13.90000 -0.05	13.95	13.84	13.95	630,965
01 Sep 21	13.95000 -0.05	14.09	13.94	14.01	763,777
31 Aug 21	14.00000 -0.08	14.16	13.94	14.11	1,229,410
30 Aug 21	14.08000 -0.04	14.22	14.06	14.15	920,887
27 Aug 21	14.12000 +0.08	14.19	14.04	14.07	991,698
26 Aug 21	14.04000 -0.06	14.19	14.02	14.13	761,645
25 Aug 21	14.10000 +0.04	14.13	14.00	14.07	671,369
24 Aug 21	14.06000 +0.01	14.10	13.99	14.04	529,516
23 Aug 21	14.05000 +0.01	14.11	13.90	14.08	942,130
20 Aug 21	14.04000 -0.09	14.15	13.96	14.08	1,396,134
19 Aug 21	14.13000 -0.03	14.14	14.02	14.10	1,256,904
18 Aug 21	14.16000 +0.00	14.25	14.08	14.16	1,108,912
17 Aug 21	14.16000 +0.10	14.18	13.90	14.06	1,111,027
16 Aug 21	14.06000 -0.02	14.11	14.01	14.07	472,811
13 Aug 21	14.08000 +0.00	14.13	14.02	14.04	326,820
12 Aug 21	14.08000 +0.00	14.19	14.01	14.12	501,696
11 Aug 21	14.08000 +0.02	14.13	13.97	14.05	704,449
10 Aug 21	14.06000 +0.01	14.19	14.00	14.19	535,915
09 Aug 21	14.05000 +0.02	14.20	14.00	14.06	647,769
06 Aug 21	14.03000 +0.00	14.20	13.95	14.08	1,072,566
05 Aug 21	14.03000 +0.01	14.34	13.99	14.11	524,956
04 Aug 21	14.02000 -0.03	14.10	13.96	13.99	671,191
03 Aug 21	14.05000 +0.05	14.18	13.95	13.99	1,267,860
02 Aug 21	14.00000 +0.01	14.15	13.97	13.99	1,043,272
30 Jul 21	13.99000 +0.14	14.00	13.77	13.80	1,196,120
29 Jul 21	13.85000 +0.04	14.89	13.79	14.51	847,591
28 Jul 21	13.81000 +0.08	13.85	13.68	13.76	716,923
27 Jul 21	13.73000 -0.02	13.74	13.63	13.69	707,236
26 Jul 21	13.75000 +0.01	13.89	13.72	13.78	430,366
23 Jul 21	13.74000 +0.02	13.78	13.61	13.73	786,419
22 Jul 21	13.72000 -0.08	13.91	13.70	13.91	643,781
21 Jul 21	13.80000 +0.10	13.98	13.73	13.78	935,153
20 Jul 21	13.70000 -0.03	13.81	13.67	13.77	1,159,551
19 Jul 21	13.73000 -0.12	13.83	13.64	13.72	1,621,523
16 Jul 21	13.85000 -0.15	14.08	13.82	14.05	998,185
15 Jul 21	14.00000 -0.05	14.05	13.90	13.93	865,425
14 Jul 21	14.05000 -0.04	14.20	14.01	14.15	852,976
13 Jul 21	14.09000 -0.04	14.13	14.06	14.08	698,974
12 Jul 21	14.13000 +0.04	14.18	14.03	14.10	905,342
09 Jul 21	14.09000 +0.03	14.15	13.98	14.07	858,850
08 Jul 21	14.06000 -0.03	14.15	13.94	13.97	1,040,022
07 Jul 21	14.09000 -0.12	14.22	14.06	14.22	1,018,306
06 Jul 21	14.21000 -0.12	14.34	14.10	14.31	1,342,086
02 Jul 21	14.33000 -0.04	14.40	14.31	14.40	390,190
01 Jul 21	14.37000 +0.07	14.40	14.26	14.26	893,681
30 Jun 21	14.30000 -0.05	14.41	14.26	14.35	1,033,599
29 Jun 21	14.35000 -0.10	14.50	14.31	14.42	744,547
28 Jun 21	14.45000 +0.07	14.45	14.35	14.37	765,091
25 Jun 21	14.38000 +0.00	14.48	14.30	14.36	2,178,443
24 Jun 21	14.38000 +0.02	14.45	14.31	14.37	688,343
23 Jun 21	14.36000 -0.03	14.44	14.30	14.31	1,298,143
22 Jun 21	14.39000 -0.03	14.45	14.29	14.38	1,171,379
21 Jun 21	14.42000 -0.15	14.62	14.37	14.57	1,697,025
18 Jun 21	14.57000 -0.34	14.90	14.54	14.73	2,331,234
17 Jun 21	14.91000 -0.08	15.05	14.71	14.97	988,403
16 Jun 21	14.99000 +0.03	15.01	14.88	14.97	653,273
15 Jun 21	14.96000 -0.01	15.22	14.88	15.22	591,491
14 Jun 21	14.97000 -0.13	15.08	14.91	15.08	777,188
11 Jun 21	15.10000 +0.01	15.19	15.03	15.09	435,098
10 Jun 21	15.09000 -0.05	15.25	15.08	15.20	746,145
09 Jun 21	15.14000 -0.03	15.19	15.10	15.19	476,547
08 Jun 21	15.17000 -0.01	15.21	15.15	15.20	513,462
07 Jun 21	15.18000 -0.03	15.24	15.15	15.24	448,980
04 Jun 21	15.21000 +0.08	15.24	15.19	15.20	476,671
03 Jun 21	15.13000 -0.02	15.15	15.03	15.03	563,830
02 Jun 21	15.15000 -0.03	15.27	15.11	15.22	865,440
01 Jun 21	15.18000 +0.03	15.31	15.16	15.19	762,987
28 May 21	15.15000 +0.00	15.36	15.13	15.22	579,883
27 May 21	15.15000 -0.01	15.27	15.13	15.19	990,432
26 May 21	15.16000 +0.13	15.17	15.02	15.02	561,383
25 May 21	15.03000 -0.08	15.18	15.02	15.17	527,115
24 May 21	15.11000 +0.03	15.17	15.06	15.06	461,677
21 May 21	15.08000 +0.07	15.24	15.06	15.10	838,824
20 May 21	15.01000 +0.01	15.05	14.94	15.00	916,468
19 May 21	15.00000 +0.12	15.03	14.51	14.51	886,054
18 May 21	14.88000 -0.09	15.02	14.87	14.96	655,478
17 May 21	14.97000 +0.01	15.01	14.91	14.94	833,623
14 May 21	14.96000 +0.09	15.02	14.93	14.96	728,747
13 May 21	14.87500 +0.15	14.94	14.73	14.79	1,578,022
12 May 21	14.73000 -0.16	14.87	14.66	14.81	1,419,166
11 May 21	14.89000 -0.03	14.95	14.57	14.70	1,341,071
10 May 21	14.92000 -0.17	15.15	14.90	15.09	1,156,407
07 May 21	15.09000 +0.13	15.13	14.90	14.90	948,686
06 May 21	14.96500 +0.03	15.03	14.86	14.97	1,004,167
05 May 21	14.93000 +0.01	14.95	14.87	14.92	1,143,545
04 May 21	14.92000 -0.09	15.00	14.90	14.99	1,226,964
03 May 21	15.01000 +0.01	15.29	15.00	15.01	1,054,847
30 Apr 21	15.00000 -0.15	15.14	14.95	15.06	1,331,559
29 Apr 21	15.15000 -0.06	15.33	14.96	15.32	730,021
28 Apr 21	15.21000 +0.02	15.23	15.06	15.15	1,376,303
27 Apr 21	15.19000 -0.01	15.28	15.10	15.18	922,973
26 Apr 21	15.20000 +0.07	15.27	15.18	15.18	711,649
23 Apr 21	15.13000 +0.19	15.19	14.93	14.98	930,917
22 Apr 21	14.94000 -0.04	15.03	14.86	15.02	479,139
21 Apr 21	14.98000 +0.05	15.04	14.82	14.90	764,383
20 Apr 21	14.93000 -0.11	15.07	14.83	15.06	1,204,924
19 Apr 21	15.04000 -0.05	15.08	14.99	15.07	929,672
16 Apr 21	15.08500 +0.06	15.13	15.02	15.13	687,113
15 Apr 21	15.03000 +0.11	15.05	14.93	14.98	962,481
14 Apr 21	14.91500 -0.02	14.96	14.53	14.96	800,373
13 Apr 21	14.93000 +0.00	14.96	14.80	14.94	1,357,743
12 Apr 21	14.93000 -0.04	15.15	14.93	15.01	573,425
09 Apr 21	14.97000 +0.02	15.08	14.89	14.94	816,020
08 Apr 21	14.95000 +0.10	14.96	14.73	14.83	859,141
07 Apr 21	14.84500 -0.10	14.96	14.78	14.96	720,580
06 Apr 21	14.95000 -0.14	15.13	14.93	15.07	909,739
05 Apr 21	15.09000 +0.15	15.24	14.98	14.98	1,583,721
01 Apr 21	14.94000 +0.44	14.96	14.51	14.51	1,935,191
31 Mar 21	14.50000 +0.01	14.63	14.43	14.52	1,117,889
30 Mar 21	14.49000 -0.04	14.55	14.39	14.47	1,019,068
29 Mar 21	14.53000 -0.07	14.78	14.51	14.52	1,503,211
26 Mar 21	14.59500 +0.41	14.64	14.21	14.24	2,062,418
25 Mar 21	14.18000 +0.00	14.27	13.97	14.12	2,454,692
24 Mar 21	14.18000 -0.04	14.40	14.16	14.27	2,382,323
23 Mar 21	14.22000 -0.21	14.49	14.09	14.35	2,622,249
22 Mar 21	14.43000 +0.15	14.45	14.25	14.34	861,230
19 Mar 21	14.28000 -0.13	14.49	14.21	14.36	2,365,545
18 Mar 21	14.41000 -0.14	14.58	14.39	14.48	844,655
17 Mar 21	14.55000 +0.06	14.58	14.39	14.47	691,868
16 Mar 21	14.49000 -0.01	14.64	14.41	14.48	765,343
15 Mar 21	14.50000 +0.07	14.52	14.32	14.44	751,592
12 Mar 21	14.43000 +0.03	14.46	14.30	14.38	617,866
11 Mar 21	14.40000 +0.19	14.45	14.25	14.28	1,091,213
10 Mar 21	14.21000 +0.07	14.31	14.12	14.24	619,336
09 Mar 21	14.14000 -0.06	14.37	14.13	14.27	1,116,256
08 Mar 21	14.20000 +0.10	14.34	14.00	14.13	925,650
05 Mar 21	14.10000 +0.08	14.19	13.92	14.18	1,722,808
04 Mar 21	14.02000 -0.10	14.22	13.90	14.14	1,735,136
03 Mar 21	14.12000 +0.01	14.29	14.08	14.16	728,110
02 Mar 21	14.11000 -0.20	14.33	14.09	14.30	1,033,033
01 Mar 21	14.31000 +0.19	14.40	14.25	14.33	851,012
26 Feb 21	14.12000 -0.02	14.24	13.99	14.18	1,381,925
25 Feb 21	14.14000 -0.34	14.45	14.12	14.37	1,510,525
24 Feb 21	14.48000 +0.11	14.57	14.29	14.36	720,891
23 Feb 21	14.37000 -0.04	14.49	14.10	14.33	1,163,536
22 Feb 21	14.41000 -0.07	14.63	14.34	14.44	1,041,302
19 Feb 21	14.48000 +0.19	14.52	14.29	14.34	973,557
18 Feb 21	14.29000 -0.04	14.38	14.19	14.31	628,349
17 Feb 21	14.33000 -0.05	14.48	14.27	14.34	781,049
16 Feb 21	14.38000 +0.17	14.46	14.27	14.31	1,183,239
12 Feb 21	14.21000 +0.05	14.35	14.04	14.04	664,925
11 Feb 21	14.16000 +0.20	14.23	13.94	13.99	1,359,385
10 Feb 21	13.96000 -0.03	14.08	13.85	14.02	821,610
09 Feb 21	13.99000 -0.07	14.10	13.80	13.99	613,776
08 Feb 21	14.06000 +0.09	14.12	13.93	14.01	915,591
05 Feb 21	13.97000 +0.03	14.13	13.85	14.00	898,298
04 Feb 21	13.94000 +0.31	14.95	13.81	14.95	1,184,120
03 Feb 21	13.63000 -0.14	13.93	13.51	13.73	760,063
02 Feb 21	13.77000 +0.08	14.10	13.57	13.85	822,138
01 Feb 21	13.69000 +0.28	13.78	13.33	13.50	1,032,620
29 Jan 21	13.41000 -0.16	13.68	13.40	13.57	1,793,029
28 Jan 21	13.57000 -0.15	14.06	13.56	13.90	1,359,130
27 Jan 21	13.72000 -0.33	14.04	13.67	13.85	1,959,692
26 Jan 21	14.05000 -0.12	14.30	13.99	14.30	902,096
25 Jan 21	14.17000 +0.00	14.31	14.00	14.14	723,755
22 Jan 21	14.17000 +0.03	14.19	13.94	14.08	595,452
21 Jan 21	14.14000 -0.05	14.25	14.06	14.20	505,201
20 Jan 21	14.19000 +0.03	14.36	14.13	14.21	553,597
19 Jan 21	14.16000 +0.06	14.36	14.07	14.25	704,439
15 Jan 21	14.10000 -0.12	14.22	13.90	14.07	1,165,415
14 Jan 21	14.22000 +0.09	14.39	14.18	14.24	672,763
13 Jan 21	14.13000 -0.05	14.23	14.06	14.23	637,649
12 Jan 21	14.18000 +0.01	14.27	14.07	14.27	595,857
11 Jan 21	14.17500 -0.01	14.24	14.07	14.07	592,788
08 Jan 21	14.19000 -0.09	14.38	14.10	14.35	1,076,977
07 Jan 21	14.28000 -0.06	14.55	14.24	14.41	1,025,710
06 Jan 21	14.34000 +0.32	14.38	13.77	14.08	1,281,074
05 Jan 21	14.02000 +0.27	14.10	13.68	13.70	989,900
04 Jan 21	13.75000 -0.05	14.00	13.63	13.92	1,244,205
31 Dec 20	13.79500 +0.10	13.90	13.68	13.75	1,467,337
30 Dec 20	13.70000 +0.07	13.88	13.64	13.65	774,151
29 Dec 20	13.63000 -0.12	13.84	13.46	13.80	1,524,137
28 Dec 20	13.75000 +0.04	14.00	13.65	14.00	1,006,722
24 Dec 20	13.71000 +0.11	13.74	13.50	13.68	438,740
23 Dec 20	13.60000 +0.09	13.78	13.49	13.68	1,078,543
22 Dec 20	13.51000 +0.00	13.67	13.31	13.62	1,716,048
21 Dec 20	13.51000 +0.02	13.57	13.20	13.26	2,648,893
18 Dec 20	13.49000 -0.05	13.71	13.37	13.59	1,961,425
17 Dec 20	13.54000 -0.03	13.75	13.40	13.69	784,558
16 Dec 20	13.57000 -0.05	13.75	13.42	13.72	1,519,082
15 Dec 20	13.62000 +0.33	13.66	13.20	13.42	1,230,840
14 Dec 20	13.29000 +0.04	13.46	13.28	13.33	753,255
11 Dec 20	13.25000 -0.07	13.31	13.07	13.18	1,403,288
10 Dec 20	13.32000 -0.02	13.39	13.17	13.20	769,897
09 Dec 20	13.34000 -0.22	13.65	13.23	13.64	1,168,546
08 Dec 20	13.56000 -0.02	13.67	13.16	13.49	1,667,028
07 Dec 20	13.58000 +0.07	13.76	13.51	13.55	1,446,348
04 Dec 20	13.51000 +0.18	13.67	13.29	13.41	1,363,053
03 Dec 20	13.33000 +0.15	13.45	13.19	13.20	1,302,642
02 Dec 20	13.18000 +0.05	13.28	13.05	13.09	1,069,917
01 Dec 20	13.13000 +0.07	13.44	13.10	13.31	1,726,864
30 Nov 20	13.06000 -0.27	13.31	12.95	13.22	1,254,331
27 Nov 20	13.33000 +0.08	13.41	13.15	13.31	757,932
25 Nov 20	13.25000 +0.06	13.35	13.07	13.13	1,366,433
24 Nov 20	13.19000 +0.32	13.24	12.85	13.01	1,895,403
23 Nov 20	12.87000 +0.25	12.95	12.67	12.68	2,043,661
20 Nov 20	12.62000 -0.10	12.90	12.60	12.70	2,358,300
19 Nov 20	12.72000 -0.04	12.88	12.65	12.71	1,446,868
18 Nov 20	12.76000 -0.21	13.07	12.74	13.01	1,249,879
17 Nov 20	12.97000 -0.02	13.07	12.82	12.85	1,526,714
16 Nov 20	12.99000 +0.22	13.12	12.83	12.91	1,920,204
13 Nov 20	12.77000 +0.14	13.09	12.69	12.79	1,588,430
12 Nov 20	12.63000 -0.12	12.79	12.50	12.70	1,286,216
11 Nov 20	12.75000 +0.20	12.81	12.25	12.61	1,542,785
10 Nov 20	12.55000 +0.13	12.69	12.32	12.44	1,664,229
09 Nov 20	12.42000 -0.07	13.30	12.42	13.00	2,787,533
06 Nov 20	12.49000 +0.05	12.82	12.40	12.46	1,638,905
05 Nov 20	12.44000 +0.52	12.58	11.93	12.04	2,224,471
04 Nov 20	11.92000 +0.14	12.02	11.55	11.67	1,287,398
03 Nov 20	11.78000 -0.08	12.20	11.74	12.03	1,896,546
02 Nov 20	11.86000 -0.01	12.22	11.72	11.96	1,814,759
30 Oct 20	11.87000 -0.24	12.18	11.61	12.08	2,929,492
29 Oct 20	12.11000 +0.31	12.29	11.76	11.85	1,505,169
28 Oct 20	11.79500 -0.32	12.16	11.74	11.84	1,278,459
27 Oct 20	12.12000 -0.20	12.39	12.10	12.27	1,116,132
26 Oct 20	12.32000 -0.10	12.37	12.14	12.28	1,050,018
23 Oct 20	12.42000 -0.01	12.76	12.39	12.53	1,192,900
22 Oct 20	12.43000 +0.06	12.55	12.30	12.34	1,076,013
21 Oct 20	12.37000 +0.01	12.83	12.31	12.34	1,148,068
20 Oct 20	12.36000 -0.07	12.70	12.34	12.55	1,380,328
19 Oct 20	12.42500 -0.03	12.66	12.42	12.53	1,094,346
16 Oct 20	12.46000 -0.12	12.75	12.46	12.59	966,549
15 Oct 20	12.58000 -0.02	12.70	12.28	12.42	1,310,304
14 Oct 20	12.60000 +0.05	12.74	12.51	12.60	1,001,700
13 Oct 20	12.55000 -0.11	12.79	12.48	12.60	1,159,215
12 Oct 20	12.66000 +0.15	12.68	12.45	12.56	1,557,940
09 Oct 20	12.51000 +0.33	12.53	12.28	12.29	1,415,117
08 Oct 20	12.18000 +0.22	12.31	12.07	12.11	1,146,183
07 Oct 20	11.96500 +0.10	12.09	11.87	11.97	1,372,924
06 Oct 20	11.86500 +0.27	12.23	11.58	11.69	3,207,588
05 Oct 20	11.59500 +0.15	11.70	11.52	11.56	984,383
02 Oct 20	11.45000 -0.12	11.69	11.20	11.33	967,374
01 Oct 20	11.57000 +0.16	11.63	11.38	11.51	806,040
30 Sep 20	11.41000 -0.07	11.69	11.32	11.50	1,793,422
29 Sep 20	11.48000 +0.04	11.80	11.36	11.76	1,848,057
28 Sep 20	11.44000 +0.32	11.56	11.19	11.27	1,627,262
25 Sep 20	11.12000 +0.09	11.16	10.82	10.96	973,388
24 Sep 20	11.03000 +0.07	11.22	10.84	10.92	907,334
23 Sep 20	10.96000 -0.38	11.57	10.95	11.41	1,302,405
22 Sep 20	11.34000 -0.09	11.48	11.19	11.47	1,080,559
21 Sep 20	11.43000 -0.02	11.46	11.13	11.46	1,071,845
18 Sep 20	11.45500 -0.01	11.57	11.26	11.50	1,858,033
17 Sep 20	11.46000 +0.01	11.51	11.16	11.29	1,128,082
16 Sep 20	11.45500 -0.01	11.63	11.43	11.51	1,683,721
15 Sep 20	11.46000 +0.06	11.56	11.45	11.52	1,429,509
14 Sep 20	11.40500 +0.03	11.50	11.22	11.36	1,143,610
11 Sep 20	11.37000 +0.45	11.37	10.92	10.96	1,321,210
10 Sep 20	10.92000 +0.05	11.18	10.84	11.18	1,551,915
09 Sep 20	10.87000 +0.20	10.90	10.54	10.78	1,851,265
08 Sep 20	10.67000 -0.56	11.03	10.66	10.98	1,326,810
04 Sep 20	11.23000 -0.09	11.57	11.08	11.40	1,149,861
03 Sep 20	11.32000 -0.58	11.88	11.24	11.88	904,046
02 Sep 20	11.89500 +0.20	11.94	11.64	11.80	1,330,106
01 Sep 20	11.70000 +0.24	11.70	11.30	11.49	1,140,145
31 Aug 20	11.46000 -0.21	11.62	11.44	11.62	844,583
28 Aug 20	11.67000 +0.04	11.72	11.51	11.68	939,340
27 Aug 20	11.63000 -0.15	11.95	11.54	11.86	828,971
26 Aug 20	11.78000 -0.12	12.07	11.77	11.93	1,555,216
25 Aug 20	11.90000 +0.16	11.90	11.58	11.82	866,690
24 Aug 20	11.74000 +0.45	11.76	11.39	11.39	1,020,976
21 Aug 20	11.29000 -0.09	11.64	11.16	11.33	2,317,594
20 Aug 20	11.37500 -0.48	11.86	11.36	11.75	1,076,830
19 Aug 20	11.86000 -0.14	12.11	11.84	11.99	782,765
18 Aug 20	12.00000 -0.12	12.26	11.94	12.25	4,339,905
17 Aug 20	12.12000 +0.12	12.19	11.90	12.03	745,981
14 Aug 20	12.00000 -0.15	12.15	11.97	12.10	468,975
13 Aug 20	12.15500 -0.14	12.35	12.06	12.27	800,153
12 Aug 20	12.29000 +0.19	12.38	12.07	12.26	746,045
11 Aug 20	12.10000 -0.03	12.34	12.04	12.27	859,001
10 Aug 20	12.13000 -0.20	12.40	12.12	12.40	848,603
07 Aug 20	12.33000 -0.05	12.45	12.24	12.36	646,284
06 Aug 20	12.38000 +0.03	12.44	12.24	12.31	782,197
05 Aug 20	12.35000 +0.05	12.52	12.23	12.42	648,591
04 Aug 20	12.30000 -0.08	12.42	12.23	12.34	2,088,724
03 Aug 20	12.38000 +0.07	12.65	12.27	12.37	1,039,409
31 Jul 20	12.31000 -0.10	12.59	12.20	12.46	1,191,467
30 Jul 20	12.41000 -0.02	12.75	12.03	12.73	3,411,183
29 Jul 20	12.43000 +0.47	12.49	11.92	12.04	1,294,525
28 Jul 20	11.96000 -0.25	12.11	11.81	11.97	1,034,629
27 Jul 20	12.21000 +0.58	12.22	11.61	11.63	983,625
24 Jul 20	11.63000 -0.26	11.86	11.60	11.81	798,426
23 Jul 20	11.89000 +0.16	11.99	11.67	11.67	694,064
22 Jul 20	11.73000 -0.02	11.83	11.60	11.70	721,025
21 Jul 20	11.75000 +0.00	12.03	11.68	11.93	1,021,568
20 Jul 20	11.75000 +0.13	11.83	11.44	11.62	646,011
17 Jul 20	11.62000 -0.07	11.85	11.58	11.73	1,065,400
16 Jul 20	11.69000 -0.21	11.87	11.61	11.83	753,100
15 Jul 20	11.90000 +0.23	11.95	11.64	11.65	2,981,300
14 Jul 20	11.67000 -0.03	11.71	11.51	11.56	2,059,200
13 Jul 20	11.70000 +0.37	11.99	11.37	11.53	1,203,500
10 Jul 20	11.33000 -0.11	11.57	11.26	11.48	956,200
09 Jul 20	11.44000 -0.16	11.67	11.27	11.59	671,000
08 Jul 20	11.60000 +0.07	11.68	11.38	11.57	587,600
07 Jul 20	11.53000 -0.49	12.00	11.44	11.90	854,100
06 Jul 20	12.02000 +0.07	12.30	11.97	12.16	966,000
02 Jul 20	11.95000 +0.63	12.69	11.90	12.49	1,935,600
01 Jul 20	11.32000 -0.54	11.89	11.22	11.87	895,900
30 Jun 20	11.86000 +0.37	11.91	11.41	11.44	1,047,000
29 Jun 20	11.49000 +0.59	11.57	10.98	11.03	1,134,300
26 Jun 20	10.90000 -0.25	11.13	10.74	11.08	1,068,280
25 Jun 20	11.15000 +0.10	11.16	10.72	11.00	818,653
24 Jun 20	11.05000 -0.42	11.42	11.01	11.40	831,467
23 Jun 20	11.47000 +0.29	11.62	11.25	11.27	985,923
22 Jun 20	11.18000 -0.29	11.35	10.76	11.34	1,293,119
19 Jun 20	11.47000 +0.15	11.90	11.35	11.46	1,121,098
18 Jun 20	11.32000 -0.35	11.61	11.10	11.58	862,640
17 Jun 20	11.66500 -0.20	11.84	11.46	11.80	574,312
16 Jun 20	11.87000 +0.23	12.22	11.64	12.04	1,097,896
15 Jun 20	11.64000 +0.36	11.69	10.81	10.94	860,729
12 Jun 20	11.28000 -0.02	11.97	11.09	11.97	822,987
11 Jun 20	11.30000 -0.64	11.68	11.22	11.42	1,378,617
10 Jun 20	11.94500 -0.45	12.49	11.85	12.41	971,635
09 Jun 20	12.40000 -0.12	12.47	12.12	12.30	603,458
08 Jun 20	12.52000 +0.48	12.60	12.15	12.20	860,755
05 Jun 20	12.04000 +0.14	12.43	11.97	12.25	918,364
04 Jun 20	11.90000 +0.28	12.06	11.48	11.58	1,035,264
03 Jun 20	11.62000 -0.25	12.23	11.60	12.01	1,013,086
02 Jun 20	11.87000 +0.28	11.95	11.55	11.67	610,753
01 Jun 20	11.59000 +0.02	11.78	11.54	11.59	734,116
29 May 20	11.57000 -0.06	11.74	11.43	11.52	881,651
28 May 20	11.63000 -0.39	12.21	11.58	12.21	745,782
27 May 20	12.02000 +0.40	12.12	11.60	11.80	1,047,765
26 May 20	11.62000 +0.26	11.98	11.58	11.80	989,574
22 May 20	11.36000 +0.13	11.38	11.11	11.25	472,178
21 May 20	11.23500 -0.54	11.81	11.18	11.76	2,052,989
20 May 20	11.77000 +0.45	11.91	11.47	11.54	916,452
19 May 20	11.32000 +0.07	11.74	11.12	11.25	962,720
18 May 20	11.25000 +0.93	11.40	10.76	10.76	1,566,342
15 May 20	10.32000 -0.32	10.64	10.08	10.49	860,856
14 May 20	10.64000 +0.14	10.67	10.10	10.28	892,674
13 May 20	10.50000 -0.46	10.85	10.27	10.85	1,109,277
12 May 20	10.96000 -0.44	11.46	10.88	11.39	859,502
11 May 20	11.40000 -0.35	11.56	11.20	11.55	1,102,885
08 May 20	11.75000 +0.47	11.85	11.32	11.52	1,357,034
07 May 20	11.28000 +0.26	11.34	11.09	11.15	660,200
06 May 20	11.02000 -0.02	11.21	10.88	11.07	725,411
05 May 20	11.04000 +0.12	11.31	11.01	11.09	1,513,408
04 May 20	10.92000 +0.00	11.04	10.50	10.82	921,088
01 May 20	10.92000 -0.67	11.21	10.75	11.19	5,262,678
30 Apr 20	11.59000 -0.04	11.90	10.83	11.50	1,408,290
29 Apr 20	11.63000 +0.70	11.75	10.99	11.35	1,678,779
28 Apr 20	10.93000 -0.41	11.78	10.91	11.60	1,568,878
27 Apr 20	11.34000 +0.58	11.47	10.65	10.86	1,308,190
24 Apr 20	10.76000 +0.30	10.82	10.48	10.50	615,109
23 Apr 20	10.46000 +0.21	10.78	10.30	10.30	619,791
22 Apr 20	10.25000 +0.22	10.38	10.15	10.38	516,704
21 Apr 20	10.03000 -0.60	10.41	9.97	10.35	1,326,894
20 Apr 20	10.63000 +0.43	10.82	10.00	10.12	1,344,230
17 Apr 20	10.20000 +0.01	10.72	9.98	10.51	1,263,068
16 Apr 20	10.19000 +0.03	10.41	9.85	10.16	1,593,844
15 Apr 20	10.16000 -0.88	10.81	10.10	10.62	1,363,546
14 Apr 20	11.04000 +0.12	11.49	10.88	11.17	918,448
13 Apr 20	10.92000 -0.05	10.98	10.52	10.87	734,145
09 Apr 20	10.97000 +0.05	11.35	10.77	11.26	1,696,331
08 Apr 20	10.92000 +0.38	11.01	10.50	10.73	950,478
07 Apr 20	10.54000 +0.03	11.08	10.41	10.94	2,087,300
06 Apr 20	10.51000 +1.24	10.55	9.58	9.76	2,165,482
03 Apr 20	9.27000 -0.29	9.92	9.09	9.57	1,147,199
02 Apr 20	9.56000 -0.08	10.07	9.28	9.57	1,170,441
01 Apr 20	9.64000 -0.70	10.07	9.52	9.82	1,267,512
31 Mar 20	10.34000 +0.43	10.44	9.81	9.96	1,359,721
30 Mar 20	9.91000 +0.03	10.25	9.65	9.90	1,101,833
27 Mar 20	9.88000 -1.04	10.68	9.82	10.49	983,273
26 Mar 20	10.92000 +0.72	11.05	10.14	10.32	1,825,704
25 Mar 20	10.20000 +0.17	10.65	9.50	10.04	1,986,966
24 Mar 20	10.03000 +1.19	10.75	9.11	9.38	1,950,277
23 Mar 20	8.84000 -0.15	9.24	8.06	9.17	1,723,010
20 Mar 20	8.99000 -0.99	10.25	8.89	9.95	2,284,222
19 Mar 20	9.98000 +0.82	10.69	8.57	9.14	2,272,551
18 Mar 20	9.16000 -1.15	10.04	8.86	9.75	1,424,121
17 Mar 20	10.31000 +1.14	10.38	8.83	9.23	2,544,056
16 Mar 20	9.17000 -0.94	9.56	8.74	9.16	1,443,261
13 Mar 20	10.11000 +0.36	10.50	9.02	10.27	3,021,327
12 Mar 20	9.75000 -0.82	10.35	9.50	10.20	2,462,433
11 Mar 20	10.57000 -1.12	11.30	10.52	11.11	1,846,091
10 Mar 20	11.69000 +0.29	11.85	11.10	11.79	1,509,131
09 Mar 20	11.40000 -1.41	12.11	11.01	12.01	1,631,483
06 Mar 20	12.81000 -0.25	13.26	12.53	12.59	814,795
05 Mar 20	13.06000 -0.40	13.30	12.93	13.16	932,693
04 Mar 20	13.46000 +0.36	13.48	12.94	13.28	854,958
03 Mar 20	13.10500 -0.19	13.55	12.92	13.23	919,560
02 Mar 20	13.29000 +0.30	13.31	12.67	13.07	1,021,574
28 Feb 20	12.99000 +0.17	13.34	12.27	12.34	1,739,907
27 Feb 20	12.82000 -0.19	13.24	12.38	12.58	1,424,830
26 Feb 20	13.01000 -0.27	13.67	12.98	13.36	1,059,799
25 Feb 20	13.28000 +0.08	13.42	12.89	13.26	2,211,886
24 Feb 20	13.20000 -0.11	13.33	12.60	12.66	1,020,718
21 Feb 20	13.31000 -0.36	13.57	13.17	13.57	643,527
20 Feb 20	13.67000 +0.03	13.75	13.35	13.63	470,228
19 Feb 20	13.64000 +0.11	13.79	13.57	13.62	650,516
18 Feb 20	13.53000 -0.16	13.73	13.31	13.54	964,784
14 Feb 20	13.69000 -0.19	13.94	13.59	13.91	742,494
13 Feb 20	13.88000 -0.06	13.98	13.64	13.78	1,972,522
12 Feb 20	13.94000 +0.07	14.14	13.83	13.94	1,065,008
11 Feb 20	13.87000 +0.33	13.89	13.59	13.64	1,808,618
10 Feb 20	13.54000 -0.40	13.94	13.48	13.84	1,866,644
07 Feb 20	13.94000 -0.97	14.84	13.86	14.79	2,060,741
06 Feb 20	14.91000 -0.17	16.25	14.73	16.00	1,301,146
05 Feb 20	15.08000 +0.09	15.44	14.86	15.24	1,491,919
04 Feb 20	14.99000 +0.51	15.07	14.60	14.75	1,578,752
03 Feb 20	14.47500 +0.09	14.63	14.31	14.52	1,989,154
31 Jan 20	14.39000 -0.32	14.75	14.22	14.68	1,502,955
30 Jan 20	14.71000 -0.04	14.85	14.47	14.57	677,552
29 Jan 20	14.75000 -0.26	15.19	14.73	15.09	611,932
28 Jan 20	15.01000 +0.22	15.06	14.80	14.95	469,867
27 Jan 20	14.79000 -0.61	15.22	14.72	14.95	1,055,964
24 Jan 20	15.39500 -0.41	15.95	15.15	15.87	3,643,584
23 Jan 20	15.80500 +0.59	16.18	15.42	15.54	4,373,852
22 Jan 20	15.22000 -0.19	15.52	15.18	15.41	295,699
21 Jan 20	15.41000 +0.03	15.47	15.23	15.35	693,826
17 Jan 20	15.38000 -0.11	15.67	15.30	15.66	428,338
16 Jan 20	15.49000 +0.27	15.53	15.26	15.39	710,196
15 Jan 20	15.22000 -0.06	15.47	15.16	15.25	1,262,129
14 Jan 20	15.28000 +0.12	15.52	15.12	15.15	708,276
13 Jan 20	15.16000 +0.35	15.17	14.84	14.89	385,884
10 Jan 20	14.81000 -0.21	15.12	14.79	15.12	370,841
09 Jan 20	15.02000 +0.04	15.15	14.77	15.03	497,006
08 Jan 20	14.98000 +0.04	15.07	14.79	14.96	687,127
07 Jan 20	14.94000 -0.04	15.14	14.90	15.01	1,829,831
06 Jan 20	14.98000 +0.09	15.00	14.68	14.69	726,196
03 Jan 20	14.89000 -0.27	15.03	14.77	14.91	1,504,432
02 Jan 20	15.16000 +0.11	15.31	14.95	15.26	456,188
31 Dec 19	15.05000 +0.17	15.13	14.86	14.86	473,199
30 Dec 19	14.88000 -0.09	15.11	14.82	14.98	440,311
27 Dec 19	14.97000 -0.12	15.19	14.94	15.19	302,748
26 Dec 19	15.09000 +0.11	15.16	14.97	15.02	249,980
24 Dec 19	14.98000 +0.05	15.05	14.86	14.99	145,094
23 Dec 19	14.93000 +0.06	15.00	14.73	14.94	641,631
20 Dec 19	14.87500 -0.28	15.23	14.85	15.16	2,162,327
19 Dec 19	15.16000 +0.09	15.28	14.92	15.07	810,743
18 Dec 19	15.07000 +0.18	15.13	14.75	14.95	3,976,403
17 Dec 19	14.89000 +0.13	14.98	14.71	14.78	4,190,007
16 Dec 19	14.76000 +0.08	15.00	14.70	14.85	1,892,326
13 Dec 19	14.68000 +0.89	14.77	14.09	14.25	2,347,962
12 Dec 19	13.79000 +0.20	14.03	13.63	13.64	862,304
11 Dec 19	13.59000 +0.03	13.67	13.48	13.57	567,967
10 Dec 19	13.56000 -0.06	13.81	13.52	13.69	417,859
09 Dec 19	13.62000 -0.18	13.74	13.57	13.74	713,959
06 Dec 19	13.80000 +0.26	13.87	13.57	13.73	694,779
05 Dec 19	13.54000 -0.18	13.86	13.41	13.78	1,315,689
04 Dec 19	13.72000 +0.30	13.83	13.50	13.58	1,415,525
03 Dec 19	13.42000 +0.11	13.48	12.98	13.07	1,033,816
02 Dec 19	13.31000 -0.10	13.49	13.20	13.39	699,684
29 Nov 19	13.41000 -0.15	13.55	13.38	13.49	165,982
27 Nov 19	13.56000 +0.19	13.71	13.35	13.40	635,071
26 Nov 19	13.37000 -0.08	13.43	13.21	13.36	756,639
25 Nov 19	13.45000 +0.56	13.49	12.90	12.92	1,010,091
22 Nov 19	12.89000 -0.11	13.08	12.79	13.08	615,100
21 Nov 19	13.00000 +0.00	13.06	12.80	13.06	805,414
20 Nov 19	13.00000 -0.06	13.10	12.84	12.98	771,597
19 Nov 19	13.06000 +0.11	13.12	12.82	13.06	390,030
18 Nov 19	12.95000 +0.10	12.99	12.65	12.75	477,519
15 Nov 19	12.85000 +0.18	12.88	12.71	12.84	415,392
14 Nov 19	12.67000 -0.09	12.79	12.65	12.70	354,843
13 Nov 19	12.76000 -0.06	12.86	12.65	12.72	481,776
12 Nov 19	12.82000 -0.09	13.03	12.71	12.90	967,131
11 Nov 19	12.91000 +0.10	12.95	12.57	12.64	435,465
08 Nov 19	12.81000 +0.17	12.82	12.52	12.53	960,875
07 Nov 19	12.64000 +0.18	12.73	12.45	12.64	522,765
06 Nov 19	12.46000 -0.29	12.77	12.23	12.77	739,539
05 Nov 19	12.75000 +0.14	12.93	12.64	12.65	816,437
04 Nov 19	12.61000 +0.30	12.63	12.28	12.44	1,511,851
01 Nov 19	12.31000 +0.60	12.36	11.65	11.71	986,178
31 Oct 19	11.71000 -1.45	12.51	11.25	11.25	2,652,638
30 Oct 19	13.16000 +0.51	13.23	12.57	12.66	2,322,947
29 Oct 19	12.65000 -0.19	12.80	12.56	12.75	814,410
28 Oct 19	12.84000 +0.20	12.93	12.72	12.72	552,987
25 Oct 19	12.64000 +0.24	12.71	12.37	12.37	357,225
24 Oct 19	12.40000 -0.02	12.53	12.37	12.47	426,078
23 Oct 19	12.42000 -0.16	12.53	12.35	12.53	552,344
22 Oct 19	12.58000 +0.08	12.71	12.32	12.46	466,221
21 Oct 19	12.50000 +0.28	12.58	12.40	12.40	430,203
18 Oct 19	12.22000 -0.32	12.50	12.18	12.46	421,613
17 Oct 19	12.54000 +0.22	12.56	12.35	12.37	677,527
16 Oct 19	12.32000 +0.01	12.58	12.31	12.32	541,524
15 Oct 19	12.30500 +0.13	12.40	12.08	12.16	560,647
14 Oct 19	12.17500 +0.13	12.20	11.94	11.99	479,282
11 Oct 19	12.05000 +0.42	12.20	11.89	11.89	554,581
10 Oct 19	11.63000 +0.10	11.74	11.42	11.60	1,070,409
09 Oct 19	11.53000 -0.16	11.90	11.51	11.81	1,320,080
08 Oct 19	11.68500 -0.35	11.92	11.67	11.91	616,860
07 Oct 19	12.04000 -0.25	12.34	12.02	12.24	597,197
04 Oct 19	12.29000 +0.34	12.29	11.95	12.00	404,095
03 Oct 19	11.95500 +0.13	11.99	11.52	11.78	542,910
02 Oct 19	11.83000 -0.02	11.87	11.68	11.82	599,152
01 Oct 19	11.85000 -0.34	12.44	11.78	12.28	723,292
30 Sep 19	12.19500 -0.07	12.39	12.18	12.28	640,517
27 Sep 19	12.26000 -0.11	12.63	12.20	12.42	460,480
26 Sep 19	12.37500 -0.08	12.47	12.29	12.41	781,115
25 Sep 19	12.45500 +0.19	12.51	12.16	12.20	708,629
24 Sep 19	12.26000 -0.11	12.59	12.14	12.44	1,473,265
23 Sep 19	12.37000 +0.08	12.44	12.07	12.21	1,009,324
20 Sep 19	12.29000 -0.07	12.53	12.19	12.37	2,006,400
19 Sep 19	12.36000 +0.00	12.56	12.23	12.42	1,421,938
18 Sep 19	12.36000 +0.22	12.38	12.04	12.14	1,328,728
17 Sep 19	12.14000 -0.13	12.27	12.00	12.25	1,094,558
16 Sep 19	12.27000 +0.04	12.42	12.13	12.17	508,211
13 Sep 19	12.23000 -0.02	12.48	12.23	12.41	1,246,003
12 Sep 19	12.25000 +0.12	12.37	11.90	12.14	875,352
11 Sep 19	12.13000 +0.24	12.18	11.71	11.98	1,093,305
10 Sep 19	11.89000 +0.13	11.92	11.68	11.77	692,790
09 Sep 19	11.76000 +0.29	11.83	11.57	11.57	872,719
06 Sep 19	11.47000 -0.03	11.70	11.43	11.56	761,436
05 Sep 19	11.50000 +0.48	11.75	11.26	11.44	1,364,525
04 Sep 19	11.02000 +0.56	11.03	10.59	10.62	812,568
03 Sep 19	10.46000 -0.20	10.52	10.27	10.52	839,531
30 Aug 19	10.66000 +0.04	10.78	10.59	10.70	825,011
29 Aug 19	10.62000 +0.48	10.66	10.31	10.32	877,550
28 Aug 19	10.14000 +0.37	10.16	9.65	9.75	689,600
27 Aug 19	9.77000 -0.02	10.06	9.67	9.94	1,038,472
26 Aug 19	9.79000 -0.13	10.12	9.73	10.12	1,092,956
23 Aug 19	9.92000 -0.78	10.65	9.89	10.61	893,680
22 Aug 19	10.70000 +0.26	10.78	10.47	10.52	1,475,890
21 Aug 19	10.44000 +0.07	10.61	10.39	10.54	941,023
20 Aug 19	10.37000 -0.17	10.65	10.33	10.52	900,140
19 Aug 19	10.54000 +0.28	10.70	10.40	10.54	2,433,454
16 Aug 19	10.26000 +0.34	10.31	10.02	10.04	1,090,283
15 Aug 19	9.92000 -0.23	10.17	9.84	10.14	1,026,728
14 Aug 19	10.15000 -0.49	10.44	10.04	10.44	869,176
13 Aug 19	10.64000 +0.09	10.86	10.42	10.52	703,098
12 Aug 19	10.55000 -0.14	10.81	10.53	10.62	765,120
09 Aug 19	10.69000 -0.29	11.04	10.63	10.86	938,430
08 Aug 19	10.98000 +0.29	11.04	10.69	10.79	575,391
07 Aug 19	10.69000 -0.02	10.75	10.42	10.51	742,161
06 Aug 19	10.71000 -0.24	11.09	10.56	11.03	987,420
05 Aug 19	10.95000 -0.71	11.51	10.76	10.78	1,616,868
02 Aug 19	11.66000 +0.00	11.74	11.17	11.61	1,936,061
01 Aug 19	11.66000 +1.20	12.23	11.14	11.85	4,790,104
31 Jul 19	10.46000 +0.14	10.60	10.17	10.32	2,118,003
30 Jul 19	10.32000 +0.42	10.35	9.68	9.79	1,251,641
29 Jul 19	9.90000 +0.06	10.03	9.71	9.80	857,909
26 Jul 19	9.84000 +0.61	9.86	9.26	9.28	1,657,162
25 Jul 19	9.23000 -0.85	9.93	9.18	9.91	1,749,550
24 Jul 19	10.08000 +0.22	10.15	9.59	9.84	1,874,936
23 Jul 19	9.86000 +0.31	9.89	9.46	9.58	2,745,820
22 Jul 19	9.55000 +0.07	9.75	9.53	9.56	570,217
19 Jul 19	9.48000 +0.00	9.62	9.44	9.45	674,584
18 Jul 19	9.48000 -0.11	9.61	9.44	9.57	1,130,260
17 Jul 19	9.59000 -0.06	9.82	9.39	9.65	1,529,226
16 Jul 19	9.65000 +0.04	9.73	9.46	9.60	535,582
15 Jul 19	9.61000 -0.06	9.78	9.39	9.69	570,656
12 Jul 19	9.67000 +0.13	9.74	9.50	9.54	669,380
11 Jul 19	9.54000 +0.04	9.59	9.39	9.53	646,870
10 Jul 19	9.50000 -0.02	9.67	9.45	9.64	756,917
09 Jul 19	9.52000 -0.19	9.64	9.46	9.63	1,147,521
08 Jul 19	9.71000 -0.29	9.94	9.63	9.87	783,912
05 Jul 19	10.00000 +0.12	10.00	9.74	9.83	293,380
03 Jul 19	9.88000 +0.08	9.92	9.81	9.87	376,230
02 Jul 19	9.80000 -0.35	10.12	9.74	10.12	867,068
01 Jul 19	10.15000 -0.05	10.61	10.07	10.46	1,167,632
28 Jun 19	10.20000 +0.08	10.31	10.09	10.12	1,775,422
27 Jun 19	10.12000 +0.21	10.13	9.91	9.98	765,047
26 Jun 19	9.91000 +0.28	9.92	9.69	9.76	549,106
25 Jun 19	9.63000 -0.17	9.89	9.57	9.82	690,736
24 Jun 19	9.80000 +0.02	9.92	9.75	9.76	647,216
21 Jun 19	9.78000 -0.13	9.91	9.65	9.86	1,632,740
20 Jun 19	9.91000 +0.09	9.95	9.78	9.94	477,045
19 Jun 19	9.82000 +0.40	9.88	9.50	9.52	1,150,930
18 Jun 19	9.42000 -0.03	9.63	9.19	9.46	2,136,568
17 Jun 19	9.45000 +0.04	9.54	9.29	9.41	911,453
14 Jun 19	9.41000 -0.33	9.66	9.36	9.63	867,192
13 Jun 19	9.74000 +0.27	9.84	9.54	9.57	728,697
12 Jun 19	9.47000 -0.06	9.50	9.33	9.46	709,418
11 Jun 19	9.53000 +0.03	9.73	9.52	9.63	591,195
10 Jun 19	9.50000 +0.29	9.63	9.29	9.30	1,070,171
07 Jun 19	9.21000 +0.13	9.29	9.06	9.15	1,203,909
06 Jun 19	9.08000 +0.17	9.16	8.74	8.86	1,187,715
05 Jun 19	8.91000 -0.41	9.53	8.81	9.40	1,138,785
04 Jun 19	9.32000 +0.56	9.37	8.86	8.86	1,245,547
03 Jun 19	8.76000 +0.23	8.91	8.49	8.49	1,991,338
31 May 19	8.53000 -0.32	8.78	8.51	8.70	938,765
30 May 19	8.85000 -0.06	9.04	8.74	8.91	782,955
29 May 19	8.91000 -0.26	9.18	8.86	9.05	883,944
28 May 19	9.17000 -0.20	9.39	9.05	9.39	925,502
24 May 19	9.37000 -0.02	9.54	9.36	9.49	604,091
23 May 19	9.39000 -0.54	9.82	9.30	9.78	2,556,240
22 May 19	9.93000 -0.12	10.12	9.78	10.03	999,050
21 May 19	10.05000 -0.01	10.22	10.00	10.16	516,397
20 May 19	10.06000 -0.35	10.29	10.05	10.27	791,642
17 May 19	10.41000 -0.36	10.80	10.40	10.62	1,517,604
16 May 19	10.77000 -0.11	10.92	10.66	10.86	1,052,155
15 May 19	10.88000 -0.06	10.98	10.71	10.79	1,370,418
14 May 19	10.94000 -0.06	11.16	10.86	11.03	1,519,837
13 May 19	11.00000 -0.40	11.23	10.91	11.15	1,423,162
10 May 19	11.40000 -0.04	11.61	11.17	11.42	2,048,019
09 May 19	11.44000 -0.10	11.67	11.13	11.36	1,615,183
08 May 19	11.54000 -0.28	11.88	11.54	11.76	711,802
07 May 19	11.82000 -0.59	12.24	11.79	12.15	2,179,857
06 May 19	12.41000 +0.05	12.48	12.02	12.10	917,228
03 May 19	12.36000 +0.31	12.46	12.03	12.04	1,479,623
02 May 19	12.05000 -1.09	12.94	11.54	12.25	2,751,500
01 May 19	13.14000 -0.10	13.44	13.12	13.37	1,456,182
30 Apr 19	13.24000 -0.22	13.48	13.22	13.46	623,356
29 Apr 19	13.46000 +0.04	13.62	13.29	13.49	512,292
26 Apr 19	13.42000 -0.09	13.57	13.28	13.41	753,445
25 Apr 19	13.51000 -0.23	13.75	13.32	13.71	2,438,321
24 Apr 19	13.74000 +0.14	13.92	13.57	13.66	745,753
23 Apr 19	13.60000 +0.15	13.66	13.40	13.45	914,836
22 Apr 19	13.45000 -0.16	13.67	13.31	13.50	931,746
18 Apr 19	13.61000 +0.09	13.63	13.36	13.48	712,281
17 Apr 19	13.52000 +0.51	13.62	13.02	13.13	1,931,612
16 Apr 19	13.01000 +0.49	13.03	12.54	12.54	658,002
15 Apr 19	12.52000 -0.21	12.83	12.40	12.74	513,048
12 Apr 19	12.73000 -0.01	12.96	12.67	12.88	428,198
11 Apr 19	12.74000 +0.01	12.86	12.60	12.77	567,464
10 Apr 19	12.73000 +0.11	12.81	12.55	12.64	1,665,164
09 Apr 19	12.62000 -0.11	12.76	12.53	12.69	670,930
08 Apr 19	12.73000 +0.08	12.73	12.48	12.59	745,089
05 Apr 19	12.65000 +0.42	12.72	12.31	12.31	991,397
04 Apr 19	12.23000 -0.03	12.43	12.22	12.26	615,993
03 Apr 19	12.26000 +0.04	12.62	12.24	12.39	836,447
02 Apr 19	12.22000 -0.04	12.37	12.15	12.24	1,083,464
01 Apr 19	12.26000 +0.53	12.27	11.81	11.84	714,237
29 Mar 19	11.73000 -0.07	12.02	11.68	11.94	889,957
28 Mar 19	11.80000 -0.01	11.96	11.61	11.81	621,239
27 Mar 19	11.81000 +0.05	11.92	11.69	11.72	737,357
26 Mar 19	11.76000 +0.15	11.94	11.60	11.67	672,325
25 Mar 19	11.61000 -0.13	11.89	11.57	11.70	1,034,873
22 Mar 19	11.74000 -0.31	12.04	11.55	12.00	1,293,869
21 Mar 19	12.05000 +0.36	12.11	11.69	11.69	677,005
20 Mar 19	11.69000 -0.17	11.98	11.53	11.84	455,623
19 Mar 19	11.86000 +0.03	11.98	11.81	11.89	539,575
18 Mar 19	11.83000 -0.35	12.28	11.77	12.19	582,970
15 Mar 19	12.18000 +0.27	12.27	11.92	11.97	1,559,668
14 Mar 19	11.91000 -0.35	12.26	11.89	12.26	816,337
13 Mar 19	12.26000 +0.31	12.35	11.98	12.00	850,153
12 Mar 19	11.95000 +0.07	11.97	11.78	11.93	818,372
11 Mar 19	11.88000 +0.40	11.88	11.52	11.55	1,243,188
08 Mar 19	11.48000 +0.18	11.52	11.09	11.18	964,393
07 Mar 19	11.30000 -0.38	11.62	11.27	11.61	863,329
06 Mar 19	11.68000 -0.25	11.94	11.64	11.92	1,219,977
05 Mar 19	11.93000 -0.04	12.12	11.91	11.97	575,399
04 Mar 19	11.97000 -0.58	12.58	11.71	12.58	1,349,736
01 Mar 19	12.55000 +0.43	12.60	12.26	12.35	895,197
28 Feb 19	12.12000 -0.32	12.41	12.11	12.36	965,709
27 Feb 19	12.44000 -0.10	12.55	12.28	12.49	910,143
26 Feb 19	12.54000 +0.03	12.57	12.39	12.46	1,177,935
25 Feb 19	12.51000 +0.14	12.72	12.40	12.50	898,658
22 Feb 19	12.37000 +0.11	12.42	12.24	12.32	553,076
21 Feb 19	12.26000 -0.10	12.40	12.26	12.35	576,428
20 Feb 19	12.36000 +0.21	12.46	12.05	12.15	1,006,602
19 Feb 19	12.15000 +0.01	12.16	11.73	12.08	1,300,856
15 Feb 19	12.14000 +0.17	12.25	11.94	12.06	677,262
14 Feb 19	11.97000 +0.13	11.99	11.74	11.80	1,093,978
13 Feb 19	11.84000 -0.34	12.21	11.79	12.17	1,117,084
12 Feb 19	12.18000 +0.20	12.31	12.01	12.01	1,120,966
11 Feb 19	11.98000 +0.28	12.01	11.49	11.79	1,200,354
08 Feb 19	11.70000 -0.10	12.28	11.69	11.72	1,281,456
07 Feb 19	11.80000 -0.29	11.88	11.04	11.51	1,898,592
06 Feb 19	12.09000 +0.41	12.12	11.58	11.67	1,919,354
05 Feb 19	11.68000 +0.08	11.71	11.53	11.61	1,240,936
04 Feb 19	11.60000 +0.09	11.64	11.42	11.52	725,115
01 Feb 19	11.51000 +0.03	11.62	11.40	11.49	1,479,509
31 Jan 19	11.48000 -0.03	11.60	11.41	11.52	502,587
30 Jan 19	11.51000 +0.30	11.53	11.10	11.35	731,523
29 Jan 19	11.21000 +0.02	11.33	11.16	11.23	675,477
28 Jan 19	11.19000 -0.04	11.28	11.02	11.13	802,011
25 Jan 19	11.23000 +0.29	11.34	10.98	10.98	598,285
24 Jan 19	10.94000 +0.38	11.05	10.60	10.60	644,098
23 Jan 19	10.56000 -0.07	10.80	10.50	10.71	564,526
22 Jan 19	10.63000 -0.20	10.80	10.53	10.80	623,626
18 Jan 19	10.83000 +0.20	10.88	10.55	10.69	959,354
17 Jan 19	10.63000 -0.11	10.71	10.50	10.67	746,688
16 Jan 19	10.74000 +0.14	10.76	10.48	10.60	937,970
15 Jan 19	10.60000 +0.04	11.12	10.51	10.76	1,672,585
14 Jan 19	10.56000 +0.10	10.64	10.32	10.40	1,433,410
11 Jan 19	10.46000 +0.06	10.55	10.34	10.34	666,070
10 Jan 19	10.40000 +0.20	10.41	10.15	10.18	711,369
09 Jan 19	10.20000 +0.24	10.32	10.06	10.06	1,666,916
08 Jan 19	9.96000 +0.11	9.98	9.76	9.92	973,386
07 Jan 19	9.85000 +0.29	9.90	9.56	9.60	833,874
04 Jan 19	9.56000 +0.52	9.64	9.16	9.16	834,408
03 Jan 19	9.04000 -0.75	9.63	9.01	9.63	1,507,973
02 Jan 19	9.79000 +0.06	10.00	9.48	9.56	721,829
31 Dec 18	9.73000 +0.09	9.74	9.40	9.69	694,652
28 Dec 18	9.64000 +0.08	9.81	9.49	9.57	695,292
27 Dec 18	9.56000 +0.04	9.64	9.25	9.41	837,431
26 Dec 18	9.52000 +0.32	9.53	8.97	9.25	474,320
24 Dec 18	9.20000 -0.08	9.39	9.09	9.16	404,221
21 Dec 18	9.28000 -0.19	9.60	9.08	9.58	3,661,914
20 Dec 18	9.47000 +0.08	9.67	9.33	9.33	718,576
19 Dec 18	9.39000 -0.33	9.79	9.33	9.66	1,384,360
18 Dec 18	9.72000 +0.18	9.85	9.57	9.67	1,112,471
17 Dec 18	9.54000 -0.24	10.05	9.54	9.75	1,784,232
14 Dec 18	9.78000 -0.17	10.01	9.72	9.80	791,391
13 Dec 18	9.95000 -0.24	10.32	9.95	10.25	1,212,138
12 Dec 18	10.19000 -0.01	10.49	10.19	10.36	1,521,353
11 Dec 18	10.20000 -0.14	10.56	10.16	10.46	998,644
10 Dec 18	10.34000 -0.10	10.49	10.24	10.38	1,219,699
07 Dec 18	10.44000 -0.37	10.95	10.35	10.79	933,258
06 Dec 18	10.81000 -0.39	11.24	10.67	11.05	1,278,811
04 Dec 18	11.20000 -0.59	11.85	11.15	11.75	1,112,560
03 Dec 18	11.79000 -0.10	12.13	11.63	12.12	961,978
30 Nov 18	11.89000 +0.15	11.95	11.52	11.72	771,674
29 Nov 18	11.74000 -0.13	11.90	11.48	11.87	801,414
28 Nov 18	11.87000 +0.12	11.89	11.40	11.82	1,035,063
27 Nov 18	11.75000 -0.19	11.90	11.69	11.82	499,628
26 Nov 18	11.94000 +0.03	12.05	11.73	12.03	826,021
23 Nov 18	11.91000 +0.07	11.96	11.76	11.80	339,827
21 Nov 18	11.84000 -0.04	12.24	11.83	12.02	751,137
20 Nov 18	11.88000 -0.12	12.20	11.63	11.82	1,343,269
19 Nov 18	12.00000 -0.17	12.49	11.98	12.34	1,308,169
16 Nov 18	12.17000 +0.23	12.24	11.75	11.88	862,017
15 Nov 18	11.94000 +0.24	12.06	11.58	11.73	854,695
14 Nov 18	11.70000 -0.19	12.17	11.59	11.95	712,616
13 Nov 18	11.89000 -0.08	12.41	11.89	11.97	926,541
12 Nov 18	11.97000 -0.20	12.21	11.79	12.00	807,974
09 Nov 18	12.17000 -0.27	12.36	11.86	12.34	954,859
08 Nov 18	12.44000 -0.31	12.81	12.40	12.73	1,345,160
07 Nov 18	12.75000 +0.14	12.76	12.12	12.66	876,975
06 Nov 18	12.61000 +0.01	12.78	12.47	12.58	703,312
05 Nov 18	12.60000 -0.32	13.00	12.44	12.89	1,133,553
02 Nov 18	12.92000 +0.18	13.15	12.57	12.86	1,393,222
01 Nov 18	12.74000 +1.04	12.99	11.72	11.72	2,599,187
31 Oct 18	11.70000 -1.83	12.45	11.24	12.10	5,977,300
30 Oct 18	13.53000 +0.37	13.79	13.13	13.21	1,478,240
29 Oct 18	13.16000 -0.19	13.71	12.99	13.37	1,248,849
26 Oct 18	13.35000 -0.41	13.80	13.09	13.47	1,762,817
25 Oct 18	13.76000 +0.38	13.91	13.44	13.44	792,050
24 Oct 18	13.38000 -0.86	14.25	13.35	14.22	1,277,315
23 Oct 18	14.24000 -0.07	14.39	14.03	14.08	983,316
22 Oct 18	14.31000 -0.04	14.55	14.21	14.46	636,045
19 Oct 18	14.35000 -0.19	14.69	14.27	14.52	538,505
18 Oct 18	14.54000 -0.28	14.87	14.44	14.75	817,488
17 Oct 18	14.82000 +0.23	14.83	14.46	14.59	1,612,947
16 Oct 18	14.59000 +0.53	14.67	14.06	14.16	677,527
15 Oct 18	14.06000 -0.12	14.46	13.96	14.28	766,218
12 Oct 18	14.18000 +0.04	14.67	13.88	14.41	1,069,810
11 Oct 18	14.14000 +0.10	14.40	13.97	14.05	1,334,668
10 Oct 18	14.04000 -0.44	14.51	14.03	14.48	1,705,607
09 Oct 18	14.48000 +0.02	14.71	14.30	14.60	1,017,112
08 Oct 18	14.46000 -0.20	14.74	14.30	14.56	968,715
05 Oct 18	14.66000 -0.65	15.32	14.49	15.31	1,355,234
04 Oct 18	15.31000 -0.31	15.73	15.02	15.58	678,524
03 Oct 18	15.62000 -0.02	15.75	15.42	15.68	879,404
02 Oct 18	15.64000 -0.13	15.93	15.46	15.72	623,675
01 Oct 18	15.77000 -0.14	15.98	15.61	15.98	1,287,169
28 Sep 18	15.91000 -0.17	16.12	15.85	16.04	837,240
27 Sep 18	16.08000 -0.04	16.33	15.98	16.19	731,679
26 Sep 18	16.12000 -0.64	16.75	16.12	16.73	780,061
25 Sep 18	16.76000 -0.56	17.24	16.57	17.24	703,273
24 Sep 18	17.32000 +0.01	17.34	16.93	17.28	651,687
21 Sep 18	17.31000 -0.04	17.61	17.28	17.45	1,138,162
20 Sep 18	17.35000 +0.25	17.39	17.05	17.23	507,793
19 Sep 18	17.10000 +0.12	17.12	16.89	17.04	696,165
18 Sep 18	16.98000 -0.09	17.19	16.86	17.10	693,276
17 Sep 18	17.07000 -0.25	17.34	16.98	17.34	605,296
14 Sep 18	17.32000 +0.22	17.42	17.07	17.08	467,493
13 Sep 18	17.10000 -0.09	17.45	17.02	17.26	620,338
12 Sep 18	17.19000 -0.08	17.27	16.84	17.19	482,221
11 Sep 18	17.27000 -0.32	17.65	17.20	17.49	417,102
10 Sep 18	17.59000 -0.31	17.92	17.35	17.89	665,486
07 Sep 18	17.90000 +0.01	17.94	17.53	17.81	1,016,583
06 Sep 18	17.89000 -0.48	18.52	17.88	18.41	1,280,352
05 Sep 18	18.37000 -0.07	18.44	17.99	18.41	489,704
04 Sep 18	18.44000 -0.26	18.62	17.93	18.62	874,944
31 Aug 18	18.70000 -0.10	18.84	18.38	18.76	514,020
30 Aug 18	18.80000 +0.14	18.94	18.62	18.68	902,740
29 Aug 18	18.66000 +0.22	18.73	18.34	18.46	917,345
28 Aug 18	18.44000 +0.25	18.55	18.19	18.28	564,000
27 Aug 18	18.19000 +0.21	18.35	17.95	18.06	499,666
24 Aug 18	17.98000 -0.13	18.18	17.97	18.18	470,344
23 Aug 18	18.11000 -0.16	18.35	18.04	18.30	518,328
22 Aug 18	18.27000 +0.11	18.30	18.05	18.09	738,721
21 Aug 18	18.16000 +0.18	18.39	18.07	18.19	547,064
20 Aug 18	17.98000 +0.05	18.05	17.73	17.94	451,125
17 Aug 18	17.93000 -0.17	18.13	17.78	18.06	749,124
16 Aug 18	18.10000 -0.16	18.49	18.08	18.37	549,751
15 Aug 18	18.26000 -0.29	18.56	18.04	18.50	405,274
14 Aug 18	18.55000 +0.09	18.67	18.40	18.50	380,287
13 Aug 18	18.46000 -0.14	18.68	18.20	18.60	636,913
10 Aug 18	18.60000 -0.05	18.81	18.41	18.62	813,357
09 Aug 18	18.65000 -0.56	19.21	18.61	19.17	688,839
08 Aug 18	19.21000 +0.32	19.25	18.68	18.94	674,654
07 Aug 18	18.89000 +0.06	19.15	18.87	18.93	496,042
06 Aug 18	18.83000 +0.07	19.15	18.45	18.86	1,603,915
03 Aug 18	18.76000 -0.71	19.53	18.49	19.34	1,246,501
02 Aug 18	19.47000 +1.95	19.91	18.46	19.24	2,285,879
01 Aug 18	17.52000 +0.16	17.61	17.31	17.35	918,661
31 Jul 18	17.36000 +0.03	17.48	17.16	17.34	767,160
30 Jul 18	17.33000 -0.08	17.58	17.22	17.37	396,380
27 Jul 18	17.41000 -0.44	17.91	17.33	17.86	405,394
26 Jul 18	17.85000 +0.16	17.95	17.69	17.69	342,135
25 Jul 18	17.69000 +0.12	17.70	17.24	17.59	706,109
24 Jul 18	17.57000 +0.02	17.83	17.48	17.61	668,252
23 Jul 18	17.55000 -0.04	17.58	17.06	17.52	523,779
20 Jul 18	17.59000 -0.30	17.92	17.54	17.86	546,888
19 Jul 18	17.89000 -0.17	18.12	17.78	18.01	1,157,278
18 Jul 18	18.06000 -0.29	18.35	17.82	18.35	967,000
17 Jul 18	18.35000 +0.22	18.38	18.09	18.09	562,274
16 Jul 18	18.13000 -0.07	18.30	17.98	18.24	315,963
13 Jul 18	18.20000 -0.04	18.39	18.06	18.29	264,629
12 Jul 18	18.24000 +0.16	18.33	17.85	18.22	352,365
11 Jul 18	18.08000 -0.43	18.51	18.03	18.39	773,953
10 Jul 18	18.51000 -0.05	18.62	18.35	18.57	602,775
09 Jul 18	18.56000 +0.52	18.57	17.99	18.12	683,559
06 Jul 18	18.04000 +0.15	18.07	17.78	17.87	396,911
05 Jul 18	17.89000 +0.26	18.02	17.63	17.78	581,566
03 Jul 18	17.63000 -0.26	17.95	17.62	17.95	285,891
02 Jul 18	17.89000 +0.26	17.89	17.39	17.57	601,646
29 Jun 18	17.63000 -0.08	18.03	17.63	17.76	809,720
28 Jun 18	17.71000 -0.34	18.04	17.41	18.00	730,704
27 Jun 18	18.05000 -0.33	18.50	18.04	18.38	529,267
26 Jun 18	18.38000 +0.23	18.50	18.06	18.21	531,789
25 Jun 18	18.15000 -0.75	18.78	17.93	18.72	1,168,751
22 Jun 18	18.90000 -0.28	19.27	18.88	19.27	1,772,147
21 Jun 18	19.18000 -0.18	19.49	19.04	19.42	1,351,922
20 Jun 18	19.36000 +0.21	19.46	19.07	19.29	842,381
19 Jun 18	19.15000 +0.01	19.19	18.67	18.97	1,150,432
18 Jun 18	19.14000 +0.11	19.19	18.64	19.07	829,981
15 Jun 18	19.03000 +0.20	19.16	18.69	18.77	1,057,437
14 Jun 18	18.83000 -0.47	19.15	18.73	19.07	914,936
13 Jun 18	19.30000 +0.02	19.62	19.24	19.36	693,500
12 Jun 18	19.28000 +0.10	19.30	18.93	19.19	1,022,008
11 Jun 18	19.18000 +0.35	19.28	17.95	18.83	1,060,564
08 Jun 18	18.83000 -0.13	19.03	18.52	18.94	1,118,555
07 Jun 18	18.96000 +0.11	19.14	18.80	18.86	1,218,198
06 Jun 18	18.85000 +0.43	18.88	18.40	18.49	861,047
05 Jun 18	18.42000 +0.41	18.50	18.00	18.00	1,314,977
04 Jun 18	18.01000 +0.14	18.19	17.79	17.90	1,008,172
01 Jun 18	17.87000 -0.16	18.15	17.77	18.05	1,331,324
31 May 18	18.03000 +0.23	18.03	17.60	17.78	1,395,550
30 May 18	17.80000 +0.20	17.87	17.54	17.66	1,363,512
29 May 18	17.60000 +0.48	17.63	16.97	16.98	1,109,753
25 May 18	17.12000 +0.37	17.16	16.60	16.85	1,198,117
24 May 18	16.75000 +0.16	16.82	16.33	16.63	893,352
23 May 18	16.59000 +0.06	16.60	16.30	16.44	798,199
22 May 18	16.53000 +0.35	16.54	16.28	16.30	1,352,184
21 May 18	16.18000 +0.33	16.32	15.97	16.01	825,161
18 May 18	15.85000 -0.27	16.18	15.84	16.17	951,429
17 May 18	16.12000 +0.00	16.32	16.08	16.13	1,429,036
16 May 18	16.12000 +0.27	16.25	15.81	15.85	710,122
15 May 18	15.85000 -0.18	16.16	15.81	15.99	837,507
14 May 18	16.03000 -0.23	16.47	16.00	16.26	826,882
11 May 18	16.26000 +0.03	16.43	16.17	16.24	543,586
10 May 18	16.23000 -0.37	16.68	16.19	16.58	763,620
09 May 18	16.60000 +0.02	16.86	16.51	16.63	1,009,859
08 May 18	16.58000 +0.30	16.68	16.25	16.25	704,407
07 May 18	16.28000 +0.06	16.59	16.25	16.38	1,151,300
04 May 18	16.22000 -0.39	16.49	16.05	16.38	1,244,988
03 May 18	16.61000 +2.07	16.73	15.30	15.83	2,542,018
02 May 18	14.54000 +0.34	14.57	13.94	14.24	1,031,112
01 May 18	14.20000 +0.26	14.29	13.72	13.88	2,294,210
30 Apr 18	13.94000 -0.20	14.52	13.94	14.52	954,607
27 Apr 18	14.14000 -0.52	14.73	14.06	14.73	959,067
26 Apr 18	14.66000 -0.30	15.00	14.56	15.00	936,162
25 Apr 18	14.96000 +0.49	15.19	14.24	14.47	1,362,590
24 Apr 18	14.47000 -0.32	15.06	14.35	14.96	1,580,466
23 Apr 18	14.79000 -0.37	15.29	14.75	15.15	440,148
20 Apr 18	15.16000 -0.26	15.52	15.11	15.34	451,898
19 Apr 18	15.42000 -0.36	15.93	15.38	15.60	347,527
18 Apr 18	15.78000 +0.19	15.99	15.55	15.64	460,204
17 Apr 18	15.59000 -0.11	15.88	15.51	15.77	554,200
16 Apr 18	15.70000 +0.20	15.77	15.46	15.59	355,651
13 Apr 18	15.50000 -0.01	15.77	15.45	15.58	547,320
12 Apr 18	15.51000 +0.07	15.65	15.44	15.49	334,468
11 Apr 18	15.44000 +0.17	15.50	15.14	15.19	396,466
10 Apr 18	15.27000 +0.38	15.42	15.05	15.05	459,257
09 Apr 18	14.89000 +0.00	15.23	14.87	15.00	334,812
06 Apr 18	14.89000 -0.39	15.35	14.77	15.18	612,982
05 Apr 18	15.28000 -0.09	15.49	15.19	15.47	412,754
04 Apr 18	15.37000 +0.18	15.43	14.89	14.95	450,011
03 Apr 18	15.19000 +0.28	15.22	14.85	14.99	767,802
02 Apr 18	14.91000 -0.38	15.27	14.75	15.27	564,021
29 Mar 18	15.29000 +0.15	15.44	14.69	15.28	629,044
28 Mar 18	15.14000 -0.31	15.51	15.10	15.49	701,975
27 Mar 18	15.45000 -0.33	15.86	15.37	15.86	669,905
26 Mar 18	15.78000 +0.30	15.80	15.31	15.71	696,867
23 Mar 18	15.48000 -0.73	16.30	15.48	16.17	648,211
22 Mar 18	16.21000 -0.44	16.61	16.21	16.43	544,228
21 Mar 18	16.65000 +0.02	16.89	16.63	16.64	270,309
20 Mar 18	16.63000 -0.04	16.80	16.58	16.75	298,411
19 Mar 18	16.67000 -0.30	16.92	16.49	16.92	537,957
16 Mar 18	16.97000 +0.13	16.99	16.76	16.82	1,050,565
15 Mar 18	16.84000 +0.04	16.94	16.75	16.77	388,591
14 Mar 18	16.80000 -0.14	17.05	16.76	17.03	783,325
13 Mar 18	16.94000 -0.09	17.27	16.83	17.09	622,494
12 Mar 18	17.03000 +0.50	17.05	16.52	16.52	851,469
09 Mar 18	16.53000 +0.38	16.60	16.07	16.27	581,375
08 Mar 18	16.15000 -0.03	16.24	16.04	16.19	363,873
07 Mar 18	16.18000 +0.16	16.24	15.80	15.87	520,552
06 Mar 18	16.02000 +0.14	16.07	15.67	15.91	865,944
05 Mar 18	15.88000 -0.37	16.06	15.66	16.06	737,938
02 Mar 18	16.25000 +0.17	16.28	15.58	15.90	1,422,033
01 Mar 18	16.08000 -0.08	16.24	15.81	16.22	700,078
28 Feb 18	16.16000 -0.08	16.36	15.99	16.24	673,277
27 Feb 18	16.24000 -0.08	16.63	16.16	16.27	608,945
26 Feb 18	16.32000 +0.52	16.34	15.74	15.80	580,079
23 Feb 18	15.80000 +0.28	15.91	15.63	15.66	446,395
22 Feb 18	15.52000 -0.07	15.81	15.50	15.63	532,615
21 Feb 18	15.59000 -0.35	16.09	15.58	16.01	979,061
20 Feb 18	15.94000 +0.14	16.04	15.70	15.70	827,038
16 Feb 18	15.80000 +0.08	15.93	15.62	15.64	898,906
15 Feb 18	15.72000 +0.16	15.87	15.42	15.80	594,148
14 Feb 18	15.56000 +0.24	15.63	15.20	15.20	765,362
13 Feb 18	15.32000 +0.01	15.43	15.18	15.22	696,309
12 Feb 18	15.31000 +0.32	15.44	15.01	15.08	1,128,103
09 Feb 18	14.99000 -0.15	15.40	14.30	15.31	1,453,652
08 Feb 18	15.14000 -0.34	15.24	14.31	14.80	2,519,606
07 Feb 18	15.48000 -0.08	15.59	15.26	15.49	740,105
06 Feb 18	15.56000 +0.21	15.70	15.12	15.12	1,896,929
05 Feb 18	15.35000 -0.77	16.14	15.33	15.93	1,066,069
02 Feb 18	16.12000 -0.82	16.85	16.09	16.85	1,287,862
01 Feb 18	16.94000 +0.45	17.03	16.30	16.46	2,047,951
31 Jan 18	16.49000 -0.51	17.19	16.49	17.09	818,604
30 Jan 18	17.00000 +0.03	17.03	16.74	16.87	612,958
29 Jan 18	16.97000 +0.07	17.00	16.72	16.85	919,066
26 Jan 18	16.90000 +0.17	16.92	16.73	16.85	919,037
25 Jan 18	16.73000 -0.12	17.01	16.58	17.01	1,392,451
24 Jan 18	16.85000 -0.31	17.31	16.69	17.18	1,670,736
23 Jan 18	17.16000 -0.04	17.38	16.99	17.17	1,021,009
22 Jan 18	17.20000 -0.39	17.51	16.98	17.48	1,298,305
19 Jan 18	17.59000 +0.10	17.61	17.40	17.47	502,031
18 Jan 18	17.49000 +0.00	17.58	17.12	17.39	592,123
17 Jan 18	17.49000 +0.39	17.57	17.11	17.17	609,154
16 Jan 18	17.10000 -0.29	17.67	17.05	17.45	1,045,961
12 Jan 18	17.39000 +0.59	17.47	16.74	16.82	1,163,652
11 Jan 18	16.80000 +0.23	16.87	16.58	16.60	583,682
10 Jan 18	16.57000 -0.02	16.58	16.38	16.51	388,950
09 Jan 18	16.59000 -0.05	16.79	16.51	16.63	614,146
08 Jan 18	16.64000 +0.32	16.67	16.12	16.27	679,241
05 Jan 18	16.32000 +0.33	16.33	16.00	16.10	690,251
04 Jan 18	15.99000 -0.02	16.25	15.98	16.07	1,290,901
03 Jan 18	16.01000 +0.15	16.01	15.74	15.83	1,066,517
02 Jan 18	15.86000 +0.19	15.97	15.61	15.73	446,010
29 Dec 17	15.67000 -0.04	15.89	15.64	15.73	494,471
28 Dec 17	15.71000 +0.07	15.76	15.59	15.70	270,518
27 Dec 17	15.64000 -0.05	15.82	15.52	15.62	613,760
26 Dec 17	15.69000 -0.28	15.84	15.51	15.70	729,269
22 Dec 17	15.97000 -0.43	16.36	15.96	16.36	1,053,913
21 Dec 17	16.40000 -0.12	16.68	16.38	16.63	696,057
20 Dec 17	16.52000 +0.08	16.69	16.42	16.63	847,041
19 Dec 17	16.44000 -0.08	16.60	16.36	16.54	655,884
18 Dec 17	16.52000 +0.18	16.70	16.40	16.48	835,237
15 Dec 17	16.34000 +0.56	16.37	15.67	15.82	1,350,760
14 Dec 17	15.78000 +0.09	16.09	15.76	15.80	1,188,725
13 Dec 17	15.69000 +0.29	15.89	15.38	15.44	851,387
12 Dec 17	15.40000 +0.08	15.53	15.29	15.33	1,290,026
11 Dec 17	15.32000 -0.29	15.84	15.29	15.61	1,178,824
08 Dec 17	15.61000 -0.07	15.89	15.55	15.68	747,741
07 Dec 17	15.68000 +0.02	15.97	15.63	15.63	776,337
06 Dec 17	15.66000 -0.06	15.89	15.61	15.65	974,982
05 Dec 17	15.72000 -0.13	16.22	15.71	15.88	1,173,989
04 Dec 17	15.85000 -0.04	16.73	15.81	16.22	1,669,851
01 Dec 17	15.89000 -0.44	16.44	15.44	16.35	2,048,636
30 Nov 17	16.33000 -0.33	16.73	16.09	16.59	1,448,975
29 Nov 17	16.66000 -0.77	17.55	16.62	17.42	960,184
28 Nov 17	17.43000 +0.11	17.49	17.25	17.36	1,581,943
27 Nov 17	17.32000 -0.23	17.65	17.26	17.56	1,317,771
24 Nov 17	17.55000 +0.36	17.63	17.20	17.27	333,870
22 Nov 17	17.19000 -0.20	17.56	17.05	17.43	537,324
21 Nov 17	17.39000 +0.53	17.49	16.94	16.95	1,718,266
20 Nov 17	16.86000 +0.15	16.88	16.63	16.73	640,057
17 Nov 17	16.71000 +0.15	16.85	16.45	16.56	625,861
16 Nov 17	16.56000 +0.39	16.68	16.07	16.21	1,192,480
15 Nov 17	16.17000 -0.08	16.18	15.87	16.10	813,128
14 Nov 17	16.25000 -0.20	16.38	16.23	16.35	1,183,654
13 Nov 17	16.45000 -0.17	16.64	16.34	16.56	707,953
10 Nov 17	16.62000 -0.13	16.98	16.61	16.74	743,400
09 Nov 17	16.75000 -0.12	16.90	16.59	16.78	1,014,817
08 Nov 17	16.87000 +0.05	16.92	16.52	16.71	646,965
07 Nov 17	16.82000 +0.03	16.89	16.66	16.85	982,068
06 Nov 17	16.79000 +0.17	16.83	16.49	16.59	863,148
03 Nov 17	16.62000 -0.46	17.17	16.61	17.07	1,168,358
02 Nov 17	17.08000 +1.28	17.50	16.40	16.62	2,821,847
01 Nov 17	15.80000 +0.02	15.98	15.64	15.97	1,146,687
31 Oct 17	15.78000 +0.09	15.89	15.60	15.64	974,250
30 Oct 17	15.69000 +0.00	15.75	15.52	15.63	501,556
27 Oct 17	15.69000 +0.14	15.81	15.43	15.62	669,198
26 Oct 17	15.55000 -0.10	15.73	15.51	15.71	449,568
25 Oct 17	15.65000 -0.15	15.85	15.49	15.74	614,383
24 Oct 17	15.80000 +0.39	15.84	15.46	15.46	2,634,001
23 Oct 17	15.41000 -0.04	15.56	15.24	15.56	1,261,946
20 Oct 17	15.45000 +0.14	15.57	15.37	15.50	954,757
19 Oct 17	15.31000 -0.59	15.77	15.15	15.74	1,500,987
18 Oct 17	15.90000 +0.11	15.91	15.62	15.81	613,123
17 Oct 17	15.79000 +0.09	15.87	15.60	15.63	570,597
16 Oct 17	15.70000 +0.13	15.79	15.54	15.58	461,882
13 Oct 17	15.57000 -0.06	15.79	15.55	15.70	691,654
12 Oct 17	15.63000 +0.14	15.66	15.38	15.39	883,515
11 Oct 17	15.49000 +0.26	15.57	15.27	15.31	1,137,799
10 Oct 17	15.23000 -0.24	15.45	15.15	15.45	830,750
09 Oct 17	15.47000 -0.16	15.72	15.39	15.63	573,039
06 Oct 17	15.63000 -0.07	15.74	15.38	15.70	830,355
05 Oct 17	15.70000 +0.06	15.75	15.59	15.61	700,073
04 Oct 17	15.64000 +0.16	15.68	15.38	15.49	476,667
03 Oct 17	15.48000 +0.07	15.52	15.21	15.44	807,873
02 Oct 17	15.41000 +0.04	15.45	15.15	15.45	951,356
29 Sep 17	15.37000 +0.10	15.40	15.19	15.26	861,155
28 Sep 17	15.27000 +0.14	15.31	15.00	15.18	524,053
27 Sep 17	15.13000 +0.08	15.25	14.86	15.25	1,106,301
26 Sep 17	15.05000 +0.01	15.25	14.97	15.09	1,035,586
25 Sep 17	15.04000 -0.55	15.47	14.89	15.47	1,571,821
22 Sep 17	15.59000 +0.80	15.61	14.75	14.75	1,781,331
21 Sep 17	14.79000 +0.01	14.83	14.70	14.72	1,185,975
20 Sep 17	14.78000 +0.08	14.95	14.70	14.70	707,558
19 Sep 17	14.70000 -0.04	14.88	14.61	14.83	1,067,185
18 Sep 17	14.74000 -0.04	14.88	14.71	14.85	1,035,981
15 Sep 17	14.78000 +0.10	14.81	14.56	14.70	2,005,998
14 Sep 17	14.68000 -0.18	14.88	14.59	14.78	1,048,633
13 Sep 17	14.86000 +0.03	14.90	14.66	14.75	1,396,720
12 Sep 17	14.83000 +0.12	14.88	14.62	14.82	1,565,102
11 Sep 17	14.71000 -0.06	15.00	14.66	14.88	1,647,160
08 Sep 17	14.77000 +0.23	14.95	14.48	14.51	1,289,346
07 Sep 17	14.54000 -0.06	14.76	14.49	14.67	1,116,291
06 Sep 17	14.60000 -0.03	14.74	14.38	14.67	1,203,533
05 Sep 17	14.63000 +0.05	14.74	14.41	14.49	1,767,535
01 Sep 17	14.58000 +0.34	14.61	14.16	14.25	1,184,358
31 Aug 17	14.24000 +0.18	14.37	13.93	14.06	952,954
30 Aug 17	14.06000 +0.24	14.12	13.80	13.80	770,600
29 Aug 17	13.82000 -0.06	13.89	13.61	13.67	1,097,228
28 Aug 17	13.88000 +0.00	14.03	13.62	13.89	1,640,860
25 Aug 17	13.88000 +0.32	14.50	13.79	14.29	1,795,468
24 Aug 17	13.56000 +0.35	13.58	13.26	13.30	1,512,361
23 Aug 17	13.21000 -0.03	13.35	13.09	13.11	1,013,489
22 Aug 17	13.24000 +0.34	13.25	12.98	12.99	936,429
21 Aug 17	12.90000 -0.09	13.02	12.77	12.95	1,104,456
18 Aug 17	12.99000 +0.07	13.12	12.88	12.88	881,793
17 Aug 17	12.92000 -0.48	13.41	12.90	13.28	2,218,412
16 Aug 17	13.40000 +0.59	13.49	13.00	13.07	1,614,687
15 Aug 17	12.81000 -0.39	13.34	12.76	13.19	1,010,635
14 Aug 17	13.20000 +0.08	13.35	12.98	13.15	1,490,242
11 Aug 17	13.12000 -0.23	13.43	13.00	13.35	2,277,556
10 Aug 17	13.35000 -0.14	13.71	13.33	13.44	1,711,974
09 Aug 17	13.49000 -0.05	13.64	13.23	13.25	2,523,349
08 Aug 17	13.54000 -0.47	14.05	13.49	14.03	2,083,656
07 Aug 17	14.01000 +0.63	14.17	13.90	13.90	3,352,075
04 Aug 17	13.38000 -0.64	14.08	13.34	13.84	7,092,513
03 Aug 17	14.02000 -3.19	15.10	13.33	15.00	12,160,608
02 Aug 17	17.21000 -0.40	17.74	17.02	17.73	1,499,204
01 Aug 17	17.61000 +0.23	17.79	17.38	17.57	930,817
31 Jul 17	17.38000 -0.31	17.69	17.22	17.68	1,197,431
28 Jul 17	17.69000 -1.24	18.38	17.52	18.11	1,775,897
27 Jul 17	18.93000 -0.40	19.33	18.57	19.33	907,537
26 Jul 17	19.33000 -0.04	19.50	19.23	19.45	3,184,048
25 Jul 17	19.37000 +0.18	19.39	18.96	19.19	825,312
24 Jul 17	19.19000 +0.24	19.32	18.94	19.03	750,714
21 Jul 17	18.95000 -0.14	19.15	18.81	19.15	868,857
20 Jul 17	19.09000 -0.25	19.54	18.92	19.43	744,439
19 Jul 17	19.34000 +0.68	19.54	18.74	18.77	1,866,216
18 Jul 17	18.66000 +0.18	18.67	18.14	18.36	1,443,833
17 Jul 17	18.48000 +0.16	18.53	18.16	18.37	703,954
14 Jul 17	18.32000 +0.13	18.40	18.10	18.18	429,877
13 Jul 17	18.19000 +0.01	18.35	17.94	18.24	571,406
12 Jul 17	18.18000 +0.19	18.29	18.01	18.16	630,769
11 Jul 17	17.99000 +0.16	18.00	17.67	17.82	1,950,717
10 Jul 17	17.83000 +0.19	17.97	17.45	17.59	623,619
07 Jul 17	17.64000 +0.45	17.79	17.25	17.25	596,950
06 Jul 17	17.19000 -0.23	17.34	16.84	17.20	908,949
05 Jul 17	17.42000 +0.00	17.51	17.21	17.46	825,392
03 Jul 17	17.42000 +0.06	17.58	17.30	17.46	490,639
30 Jun 17	17.36000 -0.17	17.71	17.26	17.50	1,292,909
29 Jun 17	17.53000 -0.63	18.25	17.25	18.12	1,252,149
28 Jun 17	18.16000 +0.40	18.18	17.68	17.84	1,226,469
27 Jun 17	17.76000 -0.61	18.36	17.73	18.32	949,478
26 Jun 17	18.37000 +0.00	18.75	18.11	18.49	1,183,196
23 Jun 17	18.37000 +0.37	18.40	17.98	18.06	2,590,014
22 Jun 17	18.00000 -0.03	18.12	17.68	18.03	740,889
21 Jun 17	18.03000 +0.16	18.25	17.80	17.92	815,151
20 Jun 17	17.87000 -0.38	18.45	17.86	18.25	876,113
19 Jun 17	18.25000 +0.15	18.46	18.11	18.23	1,107,319
16 Jun 17	18.10000 -0.02	18.52	18.02	18.04	1,519,973
15 Jun 17	18.12000 -0.07	18.28	17.83	17.99	1,118,333
14 Jun 17	18.19000 -0.05	18.33	17.99	18.26	1,075,982
13 Jun 17	18.24000 +0.38	18.33	17.90	17.95	1,310,273
12 Jun 17	17.86000 -0.12	18.21	17.43	17.93	1,437,449
09 Jun 17	17.98000 -0.26	18.85	17.68	18.29	1,916,779
08 Jun 17	18.24000 +0.96	18.50	17.32	17.32	2,224,639
07 Jun 17	17.28000 +0.17	17.35	17.13	17.26	1,232,445
06 Jun 17	17.11000 +0.10	17.36	16.90	16.92	1,171,525
05 Jun 17	17.01000 +0.05	17.15	16.90	17.04	961,531
02 Jun 17	16.96000 +0.57	17.16	16.42	16.42	1,196,645
01 Jun 17	16.39000 +0.15	16.50	16.02	16.30	1,018,594
31 May 17	16.24000 +0.10	16.34	15.90	16.17	772,924
30 May 17	16.14000 -0.15	16.36	16.10	16.28	760,661
26 May 17	16.29000 -0.14	16.48	16.25	16.41	636,560
25 May 17	16.43000 +0.17	16.55	16.28	16.29	1,134,200
24 May 17	16.26000 +0.11	16.48	16.08	16.16	889,941
23 May 17	16.15000 +0.16	16.24	15.88	16.09	694,230
22 May 17	15.99000 +0.09	16.05	15.71	15.99	948,566
19 May 17	15.90000 +0.09	16.08	15.81	15.81	793,422
18 May 17	15.81000 -0.22	16.10	15.71	15.91	1,330,397
17 May 17	16.03000 -0.54	16.40	15.80	16.34	1,870,100
16 May 17	16.57000 +0.39	16.57	16.21	16.24	1,150,953
15 May 17	16.18000 -0.17	16.52	16.05	16.37	1,251,970
12 May 17	16.35000 -0.18	16.50	16.25	16.50	504,041
11 May 17	16.53000 +0.09	16.60	16.25	16.36	646,950
10 May 17	16.44000 -0.12	16.55	16.35	16.55	611,456
09 May 17	16.56000 +0.11	16.63	16.32	16.44	778,197
08 May 17	16.45000 +0.09	16.55	16.32	16.40	1,237,669
05 May 17	16.36000 -0.28	16.65	16.18	16.65	1,040,443
04 May 17	16.64000 +0.58	17.27	16.41	17.15	1,455,610
03 May 17	16.06000 -0.22	16.28	15.96	16.20	1,216,962
02 May 17	16.28000 -0.55	16.84	16.24	16.78	1,146,607
01 May 17	16.83000 +0.10	16.86	16.64	16.84	760,674
28 Apr 17	16.73000 -0.24	17.03	16.63	17.00	1,151,350
27 Apr 17	16.97000 +0.35	17.03	16.55	16.65	1,017,180
26 Apr 17	16.62000 +0.12	16.76	16.21	16.52	1,299,491
25 Apr 17	16.50000 +0.21	16.60	16.37	16.43	801,924
24 Apr 17	16.29000 +0.34	16.37	16.05	16.24	943,517
21 Apr 17	15.95000 -0.07	16.13	15.77	16.03	1,542,052
20 Apr 17	16.02000 +0.37	16.07	15.71	15.71	978,376
19 Apr 17	15.65000 +0.11	15.70	15.51	15.64	1,001,223
18 Apr 17	15.54000 -0.09	15.72	15.44	15.58	673,891
17 Apr 17	15.63000 +0.07	15.88	15.42	15.60	645,898
13 Apr 17	15.56000 -0.32	15.96	15.56	15.83	812,760
12 Apr 17	15.88000 -0.35	16.20	15.65	16.11	1,693,863
11 Apr 17	16.23000 +0.08	16.24	15.87	16.06	961,266
10 Apr 17	16.15000 +0.00	16.69	16.08	16.24	792,571
07 Apr 17	16.15000 -0.35	16.50	16.15	16.39	1,167,134
06 Apr 17	16.50000 +0.24	16.72	16.09	16.26	1,462,048
05 Apr 17	16.26000 -0.80	17.27	16.21	17.12	1,972,420
04 Apr 17	17.06000 +1.33	17.24	15.97	16.10	3,333,826
03 Apr 17	15.73000 -0.40	16.19	15.60	16.12	949,148
31 Mar 17	16.13000 -0.10	16.17	15.95	16.17	887,326
30 Mar 17	16.23000 +0.39	16.24	15.88	15.88	1,834,436
29 Mar 17	15.84000 +0.24	15.94	15.58	15.63	796,372
28 Mar 17	15.60000 +0.03	15.66	15.26	15.50	1,320,608
27 Mar 17	15.57000 -0.33	15.71	15.46	15.65	738,388
24 Mar 17	15.90000 +0.34	16.02	15.60	15.63	1,426,999
23 Mar 17	15.56000 -0.03	15.73	15.42	15.48	713,963
22 Mar 17	15.59000 +0.08	15.98	15.18	15.98	937,649
21 Mar 17	15.51000 -0.56	16.43	15.44	16.12	2,021,274
20 Mar 17	16.07000 -0.14	16.30	15.97	16.19	685,723
17 Mar 17	16.21000 +0.01	16.42	16.18	16.18	1,954,009
16 Mar 17	16.20000 +0.06	16.35	16.14	16.21	563,965
15 Mar 17	16.14000 +0.24	16.19	15.86	15.95	708,880
14 Mar 17	15.90000 -0.10	15.95	15.68	15.95	618,805
13 Mar 17	16.00000 -0.04	16.03	15.80	16.00	928,737
10 Mar 17	16.04000 +0.00	16.29	15.96	16.12	1,239,220
09 Mar 17	16.04000 -0.10	16.34	15.98	16.06	1,161,289
08 Mar 17	16.14000 +0.05	16.35	16.08	16.14	1,637,954
07 Mar 17	16.09000 +0.31	16.18	15.71	15.76	1,297,376
06 Mar 17	15.78000 -0.19	15.92	15.59	15.68	1,240,557
03 Mar 17	15.97000 -0.04	16.12	15.73	15.93	1,469,945
02 Mar 17	16.01000 -0.42	16.49	15.89	16.38	1,288,211
01 Mar 17	16.43000 +0.27	16.56	16.07	16.32	2,524,999
28 Feb 17	16.16000 -0.04	16.37	16.04	16.15	2,258,818
27 Feb 17	16.20000 -0.32	16.57	16.13	16.46	1,961,552
24 Feb 17	16.52000 +0.11	16.67	16.13	16.28	1,501,572
23 Feb 17	16.41000 -0.26	16.70	16.37	16.63	1,248,227
22 Feb 17	16.67000 -0.14	16.87	16.56	16.77	2,067,261
21 Feb 17	16.81000 +0.12	16.88	16.25	16.27	1,760,168
17 Feb 17	16.69000 -0.77	17.21	16.61	17.18	2,693,027
16 Feb 17	17.46000 -0.02	17.56	17.35	17.47	1,904,608
15 Feb 17	17.48000 -0.15	17.54	17.29	17.44	1,371,392
14 Feb 17	17.63000 -0.01	17.86	17.50	17.62	3,647,550
13 Feb 17	17.64000 +0.89	17.78	16.80	17.05	3,940,660
10 Feb 17	16.75000 -0.31	17.27	16.71	17.10	3,547,229
09 Feb 17	17.06000 +1.49	17.19	15.67	16.50	6,723,541
08 Feb 17	15.57000 +0.37	15.66	15.17	15.24	2,516,817
07 Feb 17	15.20000 +0.03	15.31	15.04	15.20	1,957,363
06 Feb 17	15.17000 +0.02	15.24	14.92	15.14	1,631,424
03 Feb 17	15.15000 +0.11	15.36	15.02	15.08	1,161,170
02 Feb 17	15.04000 +0.03	15.18	14.86	15.03	1,307,836
01 Feb 17	15.01000 +0.18	15.02	14.67	14.97	1,259,392
31 Jan 17	14.83000 +0.40	14.84	14.23	14.42	1,698,389
30 Jan 17	14.43000 -0.32	14.70	14.35	14.67	1,580,659
27 Jan 17	14.75000 -0.11	14.95	14.59	14.90	990,058
26 Jan 17	14.86000 -0.30	15.15	14.70	15.10	1,049,269
25 Jan 17	15.16000 +0.01	15.38	14.99	15.23	1,235,296
24 Jan 17	15.15000 +0.48	15.19	14.65	14.68	1,692,681
23 Jan 17	14.67000 +0.12	14.85	14.47	14.64	1,349,239
20 Jan 17	14.55000 -0.08	14.71	14.44	14.65	917,766
19 Jan 17	14.63000 -0.16	14.85	14.45	14.75	1,626,884
18 Jan 17	14.79000 +0.15	14.85	14.59	14.70	1,845,887
17 Jan 17	14.64000 -0.01	14.81	14.47	14.56	2,208,433
13 Jan 17	14.65000 +0.45	14.65	14.09	14.20	1,736,677
12 Jan 17	14.20000 +0.31	14.21	13.62	13.89	1,993,040
11 Jan 17	13.89000 +0.00	13.90	13.65	13.86	1,252,975
10 Jan 17	13.89000 +0.29	13.90	13.58	13.62	1,863,038
09 Jan 17	13.60000 +0.05	13.82	13.39	13.55	1,104,441
06 Jan 17	13.55000 -0.27	13.86	13.53	13.81	1,136,697
05 Jan 17	13.82000 -0.20	14.09	13.69	14.00	991,013
04 Jan 17	14.02000 +0.24	14.18	13.75	13.78	961,211
03 Jan 17	13.78000 +0.15	13.90	13.31	13.78	1,506,310
30 Dec 16	13.63000 -0.23	14.00	13.58	13.88	792,772
29 Dec 16	13.86000 +0.02	14.01	13.79	13.84	460,812
28 Dec 16	13.84000 -0.41	14.31	13.81	14.22	658,265
27 Dec 16	14.25000 -0.02	14.48	14.10	14.31	727,432
23 Dec 16	14.27000 +0.11	14.27	14.01	14.08	496,839
22 Dec 16	14.16000 -0.13	14.41	14.03	14.30	715,047
21 Dec 16	14.29000 -0.36	14.66	14.25	14.63	1,003,995
20 Dec 16	14.65000 +0.56	14.65	14.09	14.21	2,508,948
19 Dec 16	14.09000 +0.26	14.16	13.86	13.93	1,087,212
16 Dec 16	13.83000 -0.01	14.15	13.69	13.87	3,829,014
15 Dec 16	13.84000 +0.21	13.95	13.48	13.63	1,296,885
14 Dec 16	13.63000 +0.21	13.89	13.44	13.46	2,401,781
13 Dec 16	13.42000 -0.23	13.83	13.41	13.70	1,989,615
12 Dec 16	13.65000 -0.02	13.76	13.39	13.64	1,377,129
09 Dec 16	13.67000 +0.26	13.82	13.39	13.51	1,567,979
08 Dec 16	13.41000 -0.04	13.69	13.24	13.49	2,656,522
07 Dec 16	13.45000 +0.21	13.47	13.16	13.16	1,575,048
06 Dec 16	13.24000 -0.04	13.46	13.04	13.27	3,161,959
05 Dec 16	13.28000 -0.15	13.50	13.24	13.50	1,706,709
02 Dec 16	13.43000 +0.15	13.57	13.04	13.27	2,686,105
01 Dec 16	13.28000 -0.29	13.75	12.95	13.60	2,877,812
30 Nov 16	13.57000 -0.42	14.18	13.54	14.12	2,050,442
29 Nov 16	13.99000 +0.21	14.19	13.68	13.82	2,965,557
28 Nov 16	13.78000 +0.23	13.87	13.50	13.59	1,941,291
25 Nov 16	13.55000 -0.17	13.81	13.45	13.72	941,852
23 Nov 16	13.72000 +0.13	13.92	13.44	13.68	1,944,449
22 Nov 16	13.59000 +0.44	13.64	13.18	13.20	2,044,161
21 Nov 16	13.15000 +0.14	13.34	13.01	13.34	2,173,877
18 Nov 16	13.01000 -0.18	13.30	12.86	13.26	5,406,002
17 Nov 16	13.19000 +0.48	13.21	11.76	11.77	20,793,174
16 Nov 16	12.71000 -0.52	13.43	12.69	13.40	5,830,619
15 Nov 16	13.23000 -1.69	14.28	13.09	14.25	4,658,134
14 Nov 16	14.92000 +0.43	15.00	14.68	14.99	2,322,351
11 Nov 16	14.49000 +0.61	14.54	13.86	13.88	1,969,686
10 Nov 16	13.88000 +0.18	14.18	13.61	14.01	1,280,733
09 Nov 16	13.70000 +0.39	13.74	13.03	13.06	1,444,198
08 Nov 16	13.31000 -0.08	13.45	13.17	13.41	845,092
07 Nov 16	13.39000 +0.43	14.69	13.08	14.69	1,579,190
04 Nov 16	12.96000 -0.03	13.26	12.88	12.95	1,687,675
03 Nov 16	12.99000 -0.22	13.39	12.96	13.19	1,316,532
02 Nov 16	13.21000 -0.10	13.50	13.19	13.39	1,179,381
01 Nov 16	13.31000 +0.16	13.48	12.92	12.92	1,820,221
31 Oct 16	13.15000 -0.38	13.78	13.06	13.76	2,086,252
28 Oct 16	13.53000 -0.11	14.01	13.32	13.46	2,978,257
27 Oct 16	13.64000 +2.28	13.67	12.10	12.20	6,100,366
26 Oct 16	11.36000 -0.31	11.72	11.30	11.57	1,648,573
25 Oct 16	11.67000 -0.28	12.00	11.56	11.89	1,208,790
24 Oct 16	11.95000 +0.30	11.98	11.62	11.65	889,769
21 Oct 16	11.65000 -0.18	11.78	11.60	11.78	826,536
20 Oct 16	11.83000 +0.23	11.83	11.53	11.61	970,654
19 Oct 16	11.60000 +0.21	11.71	11.35	11.36	1,046,161
18 Oct 16	11.39000 +0.26	11.45	11.16	11.31	1,065,895
17 Oct 16	11.13000 +0.27	11.27	11.00	11.15	1,740,470
14 Oct 16	10.86000 -0.09	11.17	10.85	10.97	1,673,595
13 Oct 16	10.95000 -0.47	11.31	10.94	11.31	1,664,867
12 Oct 16	11.42000 -0.39	11.75	11.42	11.73	1,620,096
11 Oct 16	11.81000 -0.08	11.90	11.60	11.90	1,796,082
10 Oct 16	11.89000 +0.00	12.11	11.89	11.95	944,695
07 Oct 16	11.89000 +0.17	11.90	11.62	11.79	1,767,864
06 Oct 16	11.72000 +0.02	11.77	11.59	11.73	562,084
05 Oct 16	11.70000 +0.22	11.84	11.50	11.56	1,896,481
04 Oct 16	11.48000 +0.07	11.62	11.39	11.49	779,129
03 Oct 16	11.41000 -0.04	11.59	11.38	11.47	1,429,905
30 Sep 16	11.45000 +0.05	11.48	11.37	11.46	1,573,685
29 Sep 16	11.40000 -0.19	11.59	11.35	11.59	1,879,781
28 Sep 16	11.59000 +0.10	11.75	11.49	11.49	2,435,199
27 Sep 16	11.49000 +0.21	11.55	11.14	11.24	1,047,409
26 Sep 16	11.28000 -0.04	11.57	11.27	11.41	2,157,567
23 Sep 16	11.32000 -0.17	11.56	11.27	11.48	1,082,855
22 Sep 16	11.49000 +0.31	11.52	11.10	11.22	1,284,020
21 Sep 16	11.18000 -0.05	11.38	11.01	11.25	2,487,513
20 Sep 16	11.23000 -0.07	11.58	11.20	11.40	1,827,276
19 Sep 16	11.30000 +0.32	11.39	10.90	11.00	2,177,392
16 Sep 16	10.98000 +0.01	10.99	10.77	10.95	1,750,577
15 Sep 16	10.97000 +0.56	11.04	10.41	10.44	1,319,654
14 Sep 16	10.41000 +0.11	10.46	10.15	10.25	1,184,553
13 Sep 16	10.30000 -0.03	10.53	10.28	10.37	841,549
12 Sep 16	10.33000 -0.07	10.61	10.21	10.30	1,475,099
09 Sep 16	10.40000 -0.59	10.97	10.40	10.86	862,356
08 Sep 16	10.99000 +0.10	11.02	10.77	10.84	1,016,566
07 Sep 16	10.89000 +0.01	11.09	10.81	10.90	1,467,478
06 Sep 16	10.88000 +0.03	10.98	10.77	10.85	947,634
02 Sep 16	10.85000 -0.01	10.97	10.76	10.97	589,774
01 Sep 16	10.86000 +0.13	11.00	10.75	10.81	953,237
31 Aug 16	10.73000 +0.18	10.78	10.44	10.55	1,379,510
30 Aug 16	10.55000 -0.04	10.74	10.47	10.63	728,742
29 Aug 16	10.59000 +0.07	10.63	10.04	10.12	933,739
26 Aug 16	10.52000 -0.15	10.75	10.42	10.66	747,345
25 Aug 16	10.67000 +0.15	10.74	10.38	10.50	1,025,386
24 Aug 16	10.52000 +0.14	10.81	10.34	10.41	1,195,345
23 Aug 16	10.38000 +0.19	10.44	10.21	10.29	1,140,201
22 Aug 16	10.19000 +0.04	10.36	10.08	10.15	2,434,605
19 Aug 16	10.15000 -0.40	10.55	10.10	10.49	1,607,069
18 Aug 16	10.55000 +0.30	10.56	10.24	10.29	1,973,766
17 Aug 16	10.25000 -0.13	10.46	10.20	10.43	1,143,216
16 Aug 16	10.38000 -0.19	10.60	10.31	10.58	746,828
15 Aug 16	10.57000 +0.32	10.67	10.05	10.21	2,234,002
12 Aug 16	10.25000 -0.04	10.32	10.23	10.29	1,075,826
11 Aug 16	10.29000 -0.09	10.51	10.21	10.49	1,064,524
10 Aug 16	10.38000 -0.19	10.62	10.31	10.57	791,679
09 Aug 16	10.57000 +0.07	10.66	10.52	10.55	916,283
08 Aug 16	10.50000 +0.01	10.70	10.45	10.60	1,373,296
05 Aug 16	10.49000 +0.32	10.67	10.19	10.39	882,357
04 Aug 16	10.17000 -0.09	10.46	10.14	10.25	1,881,461
03 Aug 16	10.26000 +0.01	10.40	10.08	10.25	1,351,043
02 Aug 16	10.25000 +0.02	10.48	10.17	10.23	2,093,087
01 Aug 16	10.23000 +0.28	10.59	9.99	10.01	3,568,408
29 Jul 16	9.95000 +0.39	10.00	9.21	9.52	2,687,330
28 Jul 16	9.56000 +1.06	9.98	9.10	9.14	3,878,961
27 Jul 16	8.50000 +0.24	8.50	8.27	8.32	503,035
26 Jul 16	8.26000 +0.03	8.32	8.19	8.21	384,885
25 Jul 16	8.23000 +0.12	8.30	8.08	8.11	287,454
22 Jul 16	8.11000 +0.06	8.13	7.92	8.02	264,541
21 Jul 16	8.05000 -0.15	8.32	8.01	8.20	321,377
20 Jul 16	8.20000 +0.00	8.25	8.19	8.20	271,935
19 Jul 16	8.20000 -0.09	8.33	8.16	8.29	315,564
18 Jul 16	8.29000 +0.17	8.30	7.97	8.14	296,098
15 Jul 16	8.12000 +0.08	8.15	8.03	8.05	458,756
14 Jul 16	8.04000 +0.13	8.14	7.92	7.98	320,040
13 Jul 16	7.91000 +0.06	7.94	7.78	7.94	465,790
12 Jul 16	7.85000 +0.11	7.90	7.75	7.81	374,417
11 Jul 16	7.74000 +0.15	7.75	7.63	7.65	243,392
08 Jul 16	7.59000 +0.29	7.62	7.39	7.39	315,323
07 Jul 16	7.30000 +0.03	7.40	7.26	7.29	243,617
06 Jul 16	7.27000 +0.03	7.46	7.16	7.18	272,131
05 Jul 16	7.24000 -0.17	7.41	7.19	7.38	326,815
01 Jul 16	7.41000 -0.12	7.59	7.33	7.50	364,364
30 Jun 16	7.53000 +0.49	7.54	6.98	7.05	1,934,148
29 Jun 16	7.04000 +0.04	7.35	7.01	7.06	570,705
28 Jun 16	7.00000 +0.01	7.13	6.93	7.02	661,663
27 Jun 16	6.99000 -0.49	7.42	6.99	7.42	743,492
24 Jun 16	7.48000 -0.49	7.77	7.40	7.55	2,037,423
23 Jun 16	7.97000 +0.13	8.03	7.90	7.90	369,184
22 Jun 16	7.84000 -0.09	8.07	7.82	7.96	261,382
21 Jun 16	7.93000 -0.04	8.09	7.88	7.98	280,288
20 Jun 16	7.97000 +0.08	8.15	7.95	7.98	483,215
17 Jun 16	7.89000 +0.03	7.96	7.81	7.91	531,182
16 Jun 16	7.86500 +0.05	7.90	7.68	7.76	448,156
15 Jun 16	7.81000 +0.00	8.09	7.80	7.87	292,743
14 Jun 16	7.81000 +0.03	7.98	7.65	7.76	422,283
13 Jun 16	7.78000 -0.17	8.01	7.78	7.94	822,033
10 Jun 16	7.95000 +0.02	8.05	7.86	7.98	733,919
09 Jun 16	7.93000 -0.08	8.01	7.78	8.00	493,492
08 Jun 16	8.01000 -0.10	8.16	7.87	8.07	818,112
07 Jun 16	8.11000 +0.08	8.16	7.99	7.99	306,403
06 Jun 16	8.03000 +0.13	8.08	7.89	7.91	375,203
03 Jun 16	7.90000 +0.06	7.98	7.79	7.85	369,874
02 Jun 16	7.84000 +0.06	7.85	7.70	7.75	301,655
01 Jun 16	7.78000 -0.05	7.85	7.71	7.78	429,054
31 May 16	7.83000 +0.19	7.85	7.50	7.62	678,206
27 May 16	7.64000 +0.17	7.65	7.42	7.45	439,841
26 May 16	7.47000 +0.00	7.49	7.39	7.44	260,400
25 May 16	7.47000 +0.20	7.49	7.30	7.31	767,453
24 May 16	7.27000 +0.07	7.30	7.05	7.20	600,419
23 May 16	7.20000 +0.21	7.20	6.87	7.00	793,592
20 May 16	6.99000 +0.42	7.00	6.60	6.60	925,037
19 May 16	6.57000 -0.04	6.69	6.36	6.58	643,619
18 May 16	6.61000 +0.24	6.62	6.36	6.36	939,224
17 May 16	6.37000 -0.09	6.63	6.29	6.49	1,251,499
16 May 16	6.46000 +0.13	6.53	6.32	6.39	611,625
13 May 16	6.33000 -0.10	6.53	6.28	6.41	451,776
12 May 16	6.43000 -0.07	6.56	6.24	6.54	580,002
11 May 16	6.50000 +0.04	6.54	6.40	6.45	375,404
10 May 16	6.46000 +0.09	6.48	6.31	6.38	566,423
09 May 16	6.37000 -0.13	6.48	6.24	6.45	672,145
06 May 16	6.50000 +0.20	6.50	6.23	6.23	609,575
05 May 16	6.30000 -0.08	6.47	6.22	6.43	435,677
04 May 16	6.38000 +0.00	6.52	6.30	6.37	468,899
03 May 16	6.38000 -0.11	6.56	6.36	6.48	470,165
02 May 16	6.49000 -0.03	6.61	6.44	6.59	516,773
29 Apr 16	6.52000 -0.03	6.63	6.42	6.55	889,641
28 Apr 16	6.55000 -0.05	7.00	6.47	7.00	960,199
27 Apr 16	6.60000 -0.21	6.86	6.55	6.81	943,786
26 Apr 16	6.81000 +0.19	6.86	6.51	6.68	418,050
25 Apr 16	6.62000 -0.06	6.75	6.55	6.68	377,914
22 Apr 16	6.68000 +0.04	6.75	6.56	6.67	480,597
21 Apr 16	6.64000 -0.11	6.79	6.56	6.79	842,670
20 Apr 16	6.75000 -0.05	6.84	6.73	6.81	290,252
19 Apr 16	6.80000 +0.02	6.96	6.74	6.81	320,354
18 Apr 16	6.78000 -0.07	6.84	6.67	6.84	358,109
15 Apr 16	6.85000 -0.07	6.94	6.80	6.93	215,261
14 Apr 16	6.92000 -0.09	7.12	6.89	7.05	392,647
13 Apr 16	7.01500 +0.20	7.11	6.70	6.86	750,886
12 Apr 16	6.81000 +0.05	6.89	6.66	6.75	542,147
11 Apr 16	6.76000 +0.12	6.84	6.66	6.71	349,190
08 Apr 16	6.64000 +0.16	6.89	6.53	6.53	606,804
07 Apr 16	6.48000 -0.13	6.61	6.47	6.55	831,707
06 Apr 16	6.61000 +0.08	6.61	6.34	6.54	327,336
05 Apr 16	6.53000 +0.03	6.59	6.45	6.45	369,842
04 Apr 16	6.50000 -0.18	6.71	6.50	6.71	318,915
01 Apr 16	6.68000 +0.03	6.74	6.43	6.57	376,949
31 Mar 16	6.65000 -0.11	6.83	6.55	6.77	565,250
30 Mar 16	6.76000 +0.02	6.82	6.70	6.74	339,229
29 Mar 16	6.74000 +0.19	6.81	6.40	6.51	954,880
28 Mar 16	6.55000 +0.14	6.58	6.32	6.41	696,083
24 Mar 16	6.41000 +0.15	6.43	6.08	6.20	327,082
23 Mar 16	6.26000 -0.24	6.50	6.26	6.47	322,708
22 Mar 16	6.50000 -0.27	6.74	6.49	6.73	376,056
21 Mar 16	6.77000 +0.10	6.83	6.63	6.69	830,513
18 Mar 16	6.67000 -0.16	6.89	6.65	6.87	1,092,458
17 Mar 16	6.83000 +0.22	6.87	6.50	6.62	429,786
16 Mar 16	6.61000 +0.12	6.68	6.38	6.42	448,951
15 Mar 16	6.49000 -0.20	6.80	6.39	6.69	582,759
14 Mar 16	6.69000 -0.06	6.85	6.64	6.76	1,142,004
11 Mar 16	6.75000 -0.01	6.89	6.66	6.85	394,603
10 Mar 16	6.76000 +0.08	6.79	6.60	6.75	610,405
09 Mar 16	6.68000 +0.00	6.80	6.60	6.70	1,251,875
08 Mar 16	6.68000 -0.17	6.93	6.59	6.87	326,950
07 Mar 16	6.85000 +0.03	6.97	6.74	6.82	417,677
04 Mar 16	6.82000 +0.01	6.93	6.76	6.84	713,585
03 Mar 16	6.81000 +0.05	6.85	6.70	6.81	635,802
02 Mar 16	6.76000 +0.02	6.85	6.55	6.73	320,442
01 Mar 16	6.74000 +0.18	6.79	6.56	6.61	445,495
29 Feb 16	6.56000 +0.29	6.58	6.21	6.27	630,517
26 Feb 16	6.27000 +0.02	6.33	6.14	6.27	377,209
25 Feb 16	6.25000 -0.05	6.31	6.07	6.31	290,025
24 Feb 16	6.30000 +0.05	6.34	6.05	6.17	434,556
23 Feb 16	6.25000 -0.19	6.49	6.24	6.42	442,111
22 Feb 16	6.44000 -0.05	6.56	6.41	6.56	482,028
19 Feb 16	6.49000 +0.03	6.57	6.39	6.39	478,845
18 Feb 16	6.46000 +0.03	6.64	6.40	6.46	393,102
17 Feb 16	6.43000 -0.06	6.71	6.42	6.55	519,612
16 Feb 16	6.49000 +0.15	6.54	6.33	6.42	706,858
12 Feb 16	6.34000 +0.01	6.42	6.12	6.39	380,200
11 Feb 16	6.33000 +0.15	6.35	6.03	6.05	405,431
10 Feb 16	6.18000 -0.19	6.68	6.16	6.45	543,147
09 Feb 16	6.37000 -0.07	6.51	6.22	6.32	405,719
08 Feb 16	6.44000 -0.11	6.53	6.29	6.42	527,433
05 Feb 16	6.55000 +1.21	6.60	4.67	4.91	1,981,862
04 Feb 16	5.34000 -0.17	5.62	5.12	5.50	799,495
03 Feb 16	5.51000 +0.02	5.59	5.32	5.57	911,008
02 Feb 16	5.49000 -0.06	5.57	5.34	5.48	300,934
01 Feb 16	5.55000 -0.28	5.76	5.53	5.76	346,282
29 Jan 16	5.83000 +0.42	5.83	5.45	5.45	550,465
28 Jan 16	5.41000 +0.12	5.55	5.31	5.35	1,021,318
27 Jan 16	5.29000 -0.32	5.61	5.25	5.55	494,362
26 Jan 16	5.61000 +0.23	5.63	5.42	5.44	229,687
25 Jan 16	5.38000 -0.15	5.54	5.36	5.48	257,617
22 Jan 16	5.53000 +0.26	5.53	5.26	5.35	341,088
21 Jan 16	5.27000 +0.08	5.36	5.11	5.16	305,650
20 Jan 16	5.19000 +0.17	5.23	4.84	4.95	346,430
19 Jan 16	5.02000 -0.03	5.19	4.97	5.12	425,382
15 Jan 16	5.05000 -0.31	5.20	4.95	5.20	687,519
14 Jan 16	5.36000 +0.12	5.42	5.05	5.22	552,553
13 Jan 16	5.24000 -0.16	5.57	5.19	5.39	580,997
12 Jan 16	5.40000 -0.09	5.68	5.21	5.52	643,357
11 Jan 16	5.49000 -0.10	5.66	5.44	5.56	891,604
08 Jan 16	5.59000 -0.22	5.84	5.47	5.81	818,681
07 Jan 16	5.81000 -0.30	6.03	5.78	5.99	553,962
06 Jan 16	6.11000 -0.04	6.13	5.93	6.07	501,196
05 Jan 16	6.15000 -0.31	6.50	6.11	6.49	295,400
04 Jan 16	6.46000 -0.05	6.47	6.22	6.38	413,321
31 Dec 15	6.51000 -0.06	6.60	6.46	6.53	277,632
30 Dec 15	6.57000 -0.19	6.81	6.56	6.72	170,609
29 Dec 15	6.76000 -0.05	6.89	6.73	6.89	158,952
28 Dec 15	6.81000 +0.02	6.81	6.62	6.76	244,995
24 Dec 15	6.79000 +0.06	6.84	6.74	6.74	120,031
23 Dec 15	6.73000 +0.00	6.82	6.66	6.75	174,325
22 Dec 15	6.73000 +0.11	6.74	6.50	6.61	235,367
21 Dec 15	6.62000 +0.09	6.68	6.50	6.54	282,549
18 Dec 15	6.53000 -0.13	6.67	6.51	6.64	890,271
17 Dec 15	6.66000 +0.00	6.72	6.62	6.66	256,672
16 Dec 15	6.66000 +0.15	6.69	6.47	6.56	351,354
15 Dec 15	6.51000 +0.04	6.56	6.34	6.45	696,924
14 Dec 15	6.47000 -0.24	6.73	6.44	6.70	620,988
11 Dec 15	6.71000 -0.15	6.96	6.61	6.83	631,158
10 Dec 15	6.86000 +0.01	6.97	6.79	6.79	278,393
09 Dec 15	6.85000 -0.14	7.01	6.83	6.96	397,988
08 Dec 15	6.99000 -0.02	7.07	6.82	6.96	411,932
07 Dec 15	7.01000 -0.69	7.70	6.96	7.70	903,341
04 Dec 15	7.70000 -0.36	8.08	7.66	8.06	568,677
03 Dec 15	8.06000 +0.01	8.31	8.02	8.11	454,504
02 Dec 15	8.05000 -0.03	8.20	7.99	8.04	347,479
01 Dec 15	8.08000 +0.24	8.10	7.84	7.91	400,164
30 Nov 15	7.84000 -0.05	7.96	7.81	7.96	414,551
27 Nov 15	7.89000 +0.05	7.91	7.43	7.82	113,768
25 Nov 15	7.84000 +0.04	7.86	7.72	7.83	184,216
24 Nov 15	7.80000 +0.12	7.82	7.57	7.61	331,862
23 Nov 15	7.68000 -0.05	7.73	7.57	7.69	353,936
20 Nov 15	7.73000 +0.23	7.83	7.19	7.55	548,713
19 Nov 15	7.50000 +0.00	7.53	7.20	7.49	237,885
18 Nov 15	7.50000 +0.11	7.50	7.31	7.44	332,185
17 Nov 15	7.39000 -0.09	7.60	7.35	7.47	599,742
16 Nov 15	7.48000 -0.10	7.92	7.43	7.60	447,703
13 Nov 15	7.58000 -0.01	7.71	7.53	7.57	450,523
12 Nov 15	7.59000 -0.25	7.79	7.58	7.74	642,993
11 Nov 15	7.84000 +0.04	7.87	7.70	7.85	500,072
10 Nov 15	7.80000 -0.10	7.89	7.75	7.83	604,230
09 Nov 15	7.90000 -0.11	8.09	7.25	7.98	544,450
06 Nov 15	8.01000 +0.16	8.03	7.78	7.81	373,159
05 Nov 15	7.85000 -0.07	7.94	7.74	7.90	661,321
04 Nov 15	7.92000 +0.06	8.00	7.83	7.86	561,919
03 Nov 15	7.86000 +0.16	7.89	7.66	7.66	601,409
02 Nov 15	7.70000 +0.40	7.74	7.18	7.29	1,031,856
30 Oct 15	7.30000 -0.18	7.48	7.26	7.46	575,782
29 Oct 15	7.48000 +0.29	7.52	6.79	7.14	1,148,390
28 Oct 15	7.19000 +0.33	7.24	6.77	6.89	690,788
27 Oct 15	6.86000 -0.18	7.12	6.79	7.02	518,413
26 Oct 15	7.04000 +0.02	7.11	6.95	6.95	585,923
23 Oct 15	7.02000 +0.17	7.08	6.86	6.91	495,693
22 Oct 15	6.85000 +0.02	7.05	6.81	6.86	433,980
21 Oct 15	6.83000 -0.13	6.99	6.80	6.98	331,666
20 Oct 15	6.96000 -0.06	7.13	6.95	7.04	447,786
19 Oct 15	7.02000 +0.05	7.06	6.93	6.93	295,850
16 Oct 15	6.97000 -0.04	7.03	6.86	7.01	230,509
15 Oct 15	7.01000 +0.11	7.02	6.82	6.89	227,361
14 Oct 15	6.90000 +0.07	6.94	6.79	6.84	309,199
13 Oct 15	6.83000 -0.17	7.03	6.64	6.93	312,533
12 Oct 15	7.00000 +0.12	7.01	6.82	6.87	391,953
09 Oct 15	6.88000 -0.01	6.98	6.83	6.91	372,044
08 Oct 15	6.89000 +0.00	6.94	6.82	6.86	327,651
07 Oct 15	6.89000 +0.15	6.91	6.69	6.77	513,019
06 Oct 15	6.74000 +0.16	6.86	6.59	6.60	769,358
05 Oct 15	6.58000 +0.29	6.61	6.30	6.32	612,283
02 Oct 15	6.29000 +0.22	6.29	5.96	6.00	564,794
01 Oct 15	6.07000 -0.16	6.27	5.99	6.26	512,154
30 Sep 15	6.23000 +0.22	6.24	6.00	6.03	699,439
29 Sep 15	6.01000 -0.22	6.36	5.97	6.28	906,493
28 Sep 15	6.23000 -0.06	6.29	6.16	6.25	426,216
25 Sep 15	6.29000 -0.01	6.36	6.24	6.34	588,857
24 Sep 15	6.30000 +0.06	6.31	6.09	6.20	449,261
23 Sep 15	6.24000 -0.03	6.33	6.15	6.30	494,160
22 Sep 15	6.27000 -0.23	6.45	6.20	6.42	629,641
21 Sep 15	6.50000 -0.05	6.68	6.49	6.61	668,830
18 Sep 15	6.55000 -0.10	6.63	6.48	6.56	1,119,697
17 Sep 15	6.65000 +0.04	6.79	6.52	6.58	602,426
16 Sep 15	6.61000 +0.06	6.62	6.45	6.52	662,631
15 Sep 15	6.55000 +0.27	6.56	6.32	6.32	395,810
14 Sep 15	6.28000 -0.10	6.44	6.20	6.30	995,730
11 Sep 15	6.38000 -0.07	6.49	6.30	6.44	459,538
10 Sep 15	6.45000 -0.09	6.52	6.38	6.50	459,900
09 Sep 15	6.54000 -0.05	6.73	6.53	6.64	422,885
08 Sep 15	6.59000 +0.24	6.62	6.43	6.44	560,535
04 Sep 15	6.35000 -0.17	6.51	6.32	6.46	471,521
03 Sep 15	6.52000 -0.04	6.66	6.52	6.56	530,817
02 Sep 15	6.56000 -0.04	6.77	6.50	6.71	739,353
01 Sep 15	6.60000 -0.22	6.73	6.57	6.67	982,784
31 Aug 15	6.82000 -0.05	6.86	6.69	6.80	535,886
28 Aug 15	6.87000 +0.02	6.93	6.74	6.79	578,452
27 Aug 15	6.85000 -0.08	7.01	6.77	6.99	813,499
26 Aug 15	6.93000 +0.16	7.01	6.71	6.91	1,065,572
25 Aug 15	6.77000 -0.11	7.10	6.74	7.09	1,119,316
24 Aug 15	6.88000 -0.62	7.36	6.81	7.17	1,049,830
21 Aug 15	7.50000 -0.06	7.61	7.34	7.42	921,579
20 Aug 15	7.56000 -0.07	7.67	7.48	7.59	1,028,549
19 Aug 15	7.63000 -0.03	7.64	7.42	7.64	1,297,946
18 Aug 15	7.66000 +0.04	7.71	7.58	7.62	1,093,523
17 Aug 15	7.62000 +0.00	7.66	7.51	7.57	986,678
14 Aug 15	7.62000 +0.04	7.67	7.41	7.58	873,285
13 Aug 15	7.58000 -0.05	7.70	7.53	7.65	2,591,901
12 Aug 15	7.63000 -0.36	7.96	7.56	7.89	2,011,455
11 Aug 15	7.99000 -0.33	8.26	7.98	8.13	894,911
10 Aug 15	8.32000 +0.63	8.61	7.90	7.90	2,534,178
07 Aug 15	7.69000 -0.53	8.17	7.57	8.17	1,772,480
06 Aug 15	8.22000 -0.82	8.73	7.67	8.73	3,373,736
05 Aug 15	9.04000 +0.08	9.08	8.92	8.98	851,673
04 Aug 15	8.96000 -0.09	9.13	8.84	9.02	486,191
03 Aug 15	9.05000 -0.08	9.15	8.96	9.14	604,522
31 Jul 15	9.13000 +0.01	9.22	9.09	9.13	650,481
30 Jul 15	9.12000 -0.10	9.25	9.11	9.19	511,890
29 Jul 15	9.22000 +0.06	9.29	9.15	9.17	444,185
28 Jul 15	9.16000 +0.02	9.25	9.05	9.15	271,219
27 Jul 15	9.14000 -0.01	9.17	9.02	9.10	295,684
24 Jul 15	9.15000 -0.07	9.35	9.11	9.24	520,802
23 Jul 15	9.22000 -0.09	9.33	9.10	9.33	425,141
22 Jul 15	9.31000 +0.06	9.34	9.18	9.21	370,606
21 Jul 15	9.25000 -0.07	9.45	9.22	9.32	1,234,393
20 Jul 15	9.32000 -0.05	9.42	9.20	9.42	436,191
17 Jul 15	9.37000 -0.02	9.42	9.26	9.38	413,652
16 Jul 15	9.39000 -0.15	9.71	9.34	9.60	1,297,097
15 Jul 15	9.54000 -0.11	9.63	9.46	9.63	346,705
14 Jul 15	9.65000 +0.06	9.68	9.55	9.60	261,053
13 Jul 15	9.59000 +0.00	9.68	9.50	9.60	326,023
10 Jul 15	9.59000 +0.09	9.70	9.55	9.58	397,066
09 Jul 15	9.50000 -0.05	9.73	9.48	9.67	523,439
08 Jul 15	9.55000 -0.15	9.68	9.52	9.60	534,407
07 Jul 15	9.70000 -0.25	9.97	9.62	9.97	837,571
06 Jul 15	9.95000 +0.03	9.98	9.76	9.87	558,313
02 Jul 15	9.92000 -0.03	10.03	9.88	9.96	531,861
01 Jul 15	9.95000 -0.04	10.19	9.92	10.07	632,635
30 Jun 15	9.99000 +0.01	10.12	9.88	10.10	917,862
29 Jun 15	9.98000 -0.31	10.25	9.95	10.18	725,850
26 Jun 15	10.29000 +0.02	10.38	10.16	10.32	1,241,879
25 Jun 15	10.27000 -0.12	10.44	10.23	10.39	700,164
24 Jun 15	10.39000 -0.03	10.51	10.32	10.36	671,021
23 Jun 15	10.42000 +0.06	10.47	10.35	10.43	413,013
22 Jun 15	10.36000 -0.04	10.51	10.34	10.42	437,105
19 Jun 15	10.40000 -0.16	10.56	10.39	10.55	681,961
18 Jun 15	10.56000 +0.15	10.59	10.41	10.47	735,721
17 Jun 15	10.41000 -0.16	10.61	10.38	10.54	774,888
16 Jun 15	10.57000 -0.01	10.60	10.42	10.54	914,219
15 Jun 15	10.58000 -0.13	10.77	10.50	10.69	933,074
12 Jun 15	10.71000 -0.01	10.86	10.57	10.66	889,806
11 Jun 15	10.72000 -0.01	10.93	10.69	10.79	1,251,533
10 Jun 15	10.73000 +0.19	10.76	10.56	10.56	1,368,345
09 Jun 15	10.54000 -0.02	10.64	10.13	10.17	4,304,878
08 Jun 15	10.56000 +0.05	10.69	10.47	10.53	1,021,413
05 Jun 15	10.51000 +0.00	10.59	10.41	10.50	961,802
04 Jun 15	10.51000 +0.01	10.67	10.42	10.50	1,125,939
03 Jun 15	10.50000 -0.28	10.81	10.42	10.56	1,364,445
02 Jun 15	10.78000 +0.71	10.83	10.16	10.28	1,716,805
01 Jun 15	10.07000 +0.19	10.10	9.85	10.00	653,770
29 May 15	9.88000 +0.01	9.93	9.58	9.90	1,433,824
28 May 15	9.87000 -0.02	9.98	9.77	9.89	363,335
27 May 15	9.89000 +0.23	9.94	9.59	9.71	584,139
26 May 15	9.66000 -0.21	9.81	9.58	9.78	609,345
22 May 15	9.87000 +0.00	9.89	9.73	9.86	359,824
21 May 15	9.87000 +0.00	9.94	9.81	9.89	602,699
20 May 15	9.87000 +0.09	10.04	9.55	9.99	1,679,877
19 May 15	9.78000 -0.02	9.88	9.72	9.77	381,189
18 May 15	9.80000 +0.27	9.83	9.51	9.55	968,245
15 May 15	9.53000 +0.03	9.67	9.39	9.53	447,033
14 May 15	9.50000 +0.08	9.52	9.39	9.47	475,050
13 May 15	9.42000 +0.32	9.56	9.16	9.16	846,021
12 May 15	9.10000 -0.11	9.21	9.05	9.21	290,883
11 May 15	9.21000 +0.00	9.32	9.07	9.15	516,110
08 May 15	9.21000 -0.03	9.45	9.11	9.45	284,496
07 May 15	9.24000 -0.03	9.34	9.07	9.30	293,415
06 May 15	9.27000 +0.02	9.33	9.15	9.32	334,526
05 May 15	9.25000 -0.18	9.52	9.22	9.37	388,394
04 May 15	9.43000 -0.06	9.58	9.40	9.49	423,598
01 May 15	9.49000 +0.14	9.54	9.37	9.38	548,802
30 Apr 15	9.35000 +0.14	9.56	9.13	9.38	848,912
29 Apr 15	9.21000 -0.25	9.50	9.09	9.50	446,140
28 Apr 15	9.46000 +0.11	9.50	9.28	9.29	445,474
27 Apr 15	9.35000 +0.13	9.64	9.22	9.30	1,229,219
24 Apr 15	9.22000 -0.09	9.38	9.15	9.36	453,151
23 Apr 15	9.31000 +0.21	9.35	9.01	9.05	823,036
22 Apr 15	9.10000 +0.04	9.20	9.02	9.10	528,229
21 Apr 15	9.06000 +0.11	9.18	8.93	9.08	683,342
20 Apr 15	8.95000 +0.11	9.00	8.77	8.91	288,401
17 Apr 15	8.83500 -0.23	8.99	8.83	8.99	328,450
16 Apr 15	9.06000 -0.15	9.24	9.01	9.17	190,343
15 Apr 15	9.21000 +0.12	9.24	9.09	9.16	251,417
14 Apr 15	9.09000 -0.01	9.17	9.00	9.11	222,201
13 Apr 15	9.10000 -0.03	9.24	9.02	9.12	236,146
10 Apr 15	9.13000 +0.12	9.17	9.08	9.09	245,308
09 Apr 15	9.01000 +0.04	9.13	8.95	9.00	408,201
08 Apr 15	8.97000 -0.06	9.10	8.95	8.99	397,293
07 Apr 15	9.03000 -0.12	9.19	8.97	9.12	352,688
06 Apr 15	9.15000 +0.11	9.20	8.92	9.17	377,371
02 Apr 15	9.04000 -0.05	9.18	9.00	9.07	357,924
01 Apr 15	9.09000 +0.08	9.15	8.90	9.02	268,478
31 Mar 15	9.01000 -0.01	9.12	8.92	9.01	522,428
30 Mar 15	9.02000 +0.17	9.11	8.88	8.92	571,249
27 Mar 15	8.85000 -0.18	9.01	8.70	9.00	347,035
26 Mar 15	9.03000 +0.07	9.03	8.83	8.93	439,591
25 Mar 15	8.96000 -0.12	9.08	8.94	9.07	346,601
24 Mar 15	9.08000 +0.05	9.11	8.99	9.05	319,103
23 Mar 15	9.03500 -0.02	9.23	8.92	9.04	399,037
20 Mar 15	9.05000 -0.06	9.18	9.05	9.18	489,373
19 Mar 15	9.11000 +0.06	9.25	9.00	9.04	326,992
18 Mar 15	9.05000 -0.01	9.27	8.93	9.05	650,547
17 Mar 15	9.06000 +0.02	9.12	8.91	8.98	334,326
16 Mar 15	9.04000 +0.12	9.06	8.83	8.94	676,769
13 Mar 15	8.92000 -0.05	8.98	8.77	8.93	292,334
12 Mar 15	8.97000 +0.11	9.00	8.86	8.95	241,756
11 Mar 15	8.86000 +0.14	8.88	8.69	8.76	586,433
10 Mar 15	8.72000 -0.13	8.90	8.67	8.70	396,545
09 Mar 15	8.85000 -0.05	8.93	8.74	8.90	295,922
06 Mar 15	8.90000 -0.09	8.99	8.83	8.89	288,705
05 Mar 15	8.99000 +0.00	9.00	8.83	8.97	233,668
04 Mar 15	8.99000 +0.11	9.00	8.73	8.87	373,806
03 Mar 15	8.88000 +0.02	8.97	8.77	8.80	252,817
02 Mar 15	8.86000 +0.05	8.91	8.64	8.76	416,642
27 Feb 15	8.81000 -0.05	8.86	8.70	8.84	283,152
26 Feb 15	8.86000 +0.06	8.91	8.76	8.82	215,566
25 Feb 15	8.80000 -0.11	8.93	8.70	8.86	258,898
24 Feb 15	8.91000 +0.37	8.92	8.53	8.54	519,663
23 Feb 15	8.54000 -0.21	8.75	8.48	8.69	529,039
20 Feb 15	8.75000 -0.36	9.09	8.72	9.07	475,666
19 Feb 15	9.11000 +0.11	9.13	8.79	8.94	688,037
18 Feb 15	9.00000 +0.19	9.00	8.76	8.81	944,911
17 Feb 15	8.81000 +0.09	8.82	8.70	8.75	315,916
13 Feb 15	8.72000 +0.01	8.80	8.55	8.71	587,145
12 Feb 15	8.71000 +0.22	8.73	8.40	8.53	667,876
11 Feb 15	8.49000 +0.32	8.54	8.08	8.13	846,107
10 Feb 15	8.17000 +0.28	8.17	7.85	7.95	1,117,077
09 Feb 15	7.89000 +0.11	8.00	7.78	7.79	647,765
06 Feb 15	7.78000 +0.02	7.93	7.63	7.76	1,064,262
05 Feb 15	7.76000 +0.69	7.94	7.24	7.31	2,136,728
04 Feb 15	7.07000 -0.07	7.23	7.00	7.08	317,201
03 Feb 15	7.14000 +0.14	7.21	7.01	7.03	521,241
02 Feb 15	7.00000 +0.05	7.06	6.87	6.97	467,105
30 Jan 15	6.95000 -0.17	7.11	6.94	7.00	452,160
29 Jan 15	7.12000 +0.06	7.13	6.98	7.04	458,101
28 Jan 15	7.06000 -0.03	7.19	7.03	7.14	784,268
27 Jan 15	7.09000 -0.25	7.27	7.06	7.21	556,024
26 Jan 15	7.34000 +0.11	7.35	7.07	7.19	621,104
23 Jan 15	7.23000 +0.02	7.28	7.14	7.23	273,749
22 Jan 15	7.21000 +0.04	7.22	7.06	7.19	301,376
21 Jan 15	7.17000 -0.08	7.30	7.05	7.26	320,103
20 Jan 15	7.25000 +0.04	7.30	7.12	7.18	457,562
16 Jan 15	7.21000 -0.11	7.44	7.17	7.29	968,375
15 Jan 15	7.32000 -0.24	7.66	7.27	7.61	344,847
14 Jan 15	7.56000 -0.07	7.69	7.51	7.51	331,885
13 Jan 15	7.63000 +0.12	7.77	7.45	7.56	758,941
12 Jan 15	7.51000 -0.02	7.56	7.37	7.56	409,163
09 Jan 15	7.53000 -0.12	7.65	7.42	7.63	314,576
08 Jan 15	7.65000 +0.28	7.67	7.30	7.41	765,302
07 Jan 15	7.37000 +0.17	7.38	7.17	7.28	418,951
06 Jan 15	7.20000 -0.09	7.42	7.06	7.32	534,039
05 Jan 15	7.29000 -0.09	7.53	7.24	7.35	880,530
02 Jan 15	7.38000 -0.15	7.60	7.32	7.57	483,432
31 Dec 14	7.53000 -0.03	7.72	7.48	7.60	378,080
30 Dec 14	7.56000 +0.01	7.60	7.51	7.54	220,806
29 Dec 14	7.55000 +0.15	7.57	7.38	7.40	399,332
26 Dec 14	7.40000 -0.01	7.53	7.31	7.41	435,123
24 Dec 14	7.41000 -0.16	7.54	7.38	7.51	208,538
23 Dec 14	7.57000 -0.05	7.73	7.54	7.70	638,803
22 Dec 14	7.62000 +0.10	7.62	7.41	7.51	455,805
19 Dec 14	7.52000 +0.23	7.57	7.16	7.27	951,910
18 Dec 14	7.29000 +0.09	7.44	7.24	7.28	521,691
17 Dec 14	7.20000 +0.18	7.23	7.01	7.08	520,657
16 Dec 14	7.02000 -0.01	7.19	7.00	7.00	753,685
15 Dec 14	7.03000 +0.01	7.17	6.99	7.05	464,457
12 Dec 14	7.02000 +0.02	7.13	6.87	6.89	447,684
11 Dec 14	7.00000 +0.05	7.21	6.89	7.01	567,251
10 Dec 14	6.95000 -0.19	7.13	6.92	7.13	948,328
09 Dec 14	7.14000 +0.23	7.16	6.75	6.82	695,477
08 Dec 14	6.91000 -0.08	7.09	6.79	6.95	331,308
05 Dec 14	6.99000 -0.02	7.10	6.94	7.00	214,324
04 Dec 14	7.01000 +0.02	7.09	6.87	6.96	296,732
03 Dec 14	6.99000 +0.21	7.03	6.73	6.78	364,229
02 Dec 14	6.78000 -0.01	6.85	6.57	6.83	329,138
01 Dec 14	6.79000 +0.03	6.87	6.61	6.69	374,199
28 Nov 14	6.76000 -0.14	6.90	6.73	6.88	124,759
26 Nov 14	6.90000 +0.08	6.95	6.78	6.84	577,934
25 Nov 14	6.82000 -0.04	6.95	6.79	6.90	439,704
24 Nov 14	6.86000 +0.09	6.88	6.71	6.77	311,468
21 Nov 14	6.77000 -0.06	6.95	6.75	6.95	231,805
20 Nov 14	6.83000 +0.13	6.84	6.67	6.67	340,539
19 Nov 14	6.70000 -0.05	6.75	6.61	6.74	309,093
18 Nov 14	6.75000 +0.02	6.86	6.73	6.75	390,916
17 Nov 14	6.73000 -0.10	6.84	6.68	6.79	316,402
14 Nov 14	6.83000 +0.23	6.86	6.61	6.61	652,518
13 Nov 14	6.60000 -0.33	6.97	6.57	6.93	502,726
12 Nov 14	6.93000 +0.09	6.95	6.69	6.81	266,098
11 Nov 14	6.84000 -0.01	6.90	6.76	6.80	206,273
10 Nov 14	6.85000 -0.07	6.97	6.77	6.91	228,111
07 Nov 14	6.92000 +0.02	6.99	6.80	6.91	571,852
06 Nov 14	6.90000 +0.00	7.02	6.86	6.93	464,267
05 Nov 14	6.90000 -0.04	7.10	6.86	7.03	371,816
04 Nov 14	6.94000 -0.10	7.05	6.93	7.00	355,583
03 Nov 14	7.04000 +0.13	7.10	6.81	6.95	600,950
31 Oct 14	6.91000 +0.29	6.95	6.67	6.78	887,191
30 Oct 14	6.62000 +0.61	6.65	5.76	5.76	1,055,301
29 Oct 14	6.01000 +0.10	6.18	5.92	5.93	400,138
28 Oct 14	5.91000 +0.23	5.92	5.59	5.74	931,449
27 Oct 14	5.68000 -0.31	5.98	5.66	5.94	812,477
24 Oct 14	5.99000 +0.02	6.00	5.88	5.99	205,080
23 Oct 14	5.97000 +0.16	6.03	5.88	5.90	387,033
22 Oct 14	5.81000 -0.19	6.07	5.79	6.00	566,033
21 Oct 14	6.00000 -0.02	6.16	5.97	6.09	562,469
20 Oct 14	6.02000 +0.06	6.06	5.95	5.95	358,569
17 Oct 14	5.96000 -0.13	6.14	5.90	6.11	734,642
16 Oct 14	6.09000 +0.01	6.21	5.90	5.98	758,367
15 Oct 14	6.08000 +0.19	6.09	5.77	5.80	640,706
14 Oct 14	5.89000 -0.09	6.04	5.87	6.01	469,352
13 Oct 14	5.98000 +0.00	6.04	5.83	6.00	377,056
10 Oct 14	5.98000 +0.11	6.01	5.70	5.83	724,182
09 Oct 14	5.87000 -0.53	6.45	5.86	6.39	884,011
08 Oct 14	6.40000 -0.04	6.47	6.22	6.42	486,436
07 Oct 14	6.44000 -0.20	6.67	6.43	6.57	770,736
06 Oct 14	6.64000 +0.00	6.77	6.57	6.65	381,327
03 Oct 14	6.64000 +0.02	6.71	6.59	6.70	277,586
02 Oct 14	6.62000 +0.10	6.67	6.46	6.48	333,940
01 Oct 14	6.52000 -0.29	6.78	6.49	6.78	641,480
30 Sep 14	6.81000 +0.05	6.88	6.62	6.77	836,076
29 Sep 14	6.76000 -0.14	6.92	6.72	6.81	413,279
26 Sep 14	6.90000 +0.03	6.99	6.83	6.92	218,277
25 Sep 14	6.87000 -0.06	6.96	6.73	6.92	307,737
24 Sep 14	6.93000 +0.09	6.99	6.78	6.83	418,333
23 Sep 14	6.84000 -0.12	7.00	6.74	6.97	880,900
22 Sep 14	6.96000 -0.31	8.02	6.92	7.92	2,347,800
19 Sep 14	7.27000 -0.07	7.44	7.18	7.38	707,000
18 Sep 14	7.34000 +0.04	7.41	7.28	7.34	257,100
17 Sep 14	7.30000 -0.02	7.38	7.26	7.34	227,800
16 Sep 14	7.32000 +0.01	7.34	7.17	7.28	493,400
15 Sep 14	7.31000 -0.10	7.40	7.25	7.40	864,400
12 Sep 14	7.41000 -0.07	7.50	7.36	7.48	227,200
11 Sep 14	7.48000 +0.04	7.49	7.38	7.38	281,600
10 Sep 14	7.44000 +0.05	7.50	7.35	7.36	193,000
09 Sep 14	7.39500 -0.16	7.57	7.36	7.57	457,900
08 Sep 14	7.56000 +0.07	7.57	7.40	7.46	516,800
05 Sep 14	7.49000 +0.07	7.52	7.36	7.38	234,600
04 Sep 14	7.42000 -0.10	7.58	7.38	7.54	349,500
03 Sep 14	7.52000 -0.06	7.72	7.47	7.63	253,400
02 Sep 14	7.58000 -0.07	7.72	7.56	7.69	157,500
29 Aug 14	7.65000 +0.18	7.67	7.45	7.48	280,100
28 Aug 14	7.47000 -0.06	7.51	7.38	7.50	222,600
27 Aug 14	7.53000 -0.10	7.69	7.50	7.67	117,700
26 Aug 14	7.63000 +0.26	7.74	7.41	7.41	390,500
25 Aug 14	7.37000 -0.01	7.52	7.33	7.40	215,800
22 Aug 14	7.38000 -0.14	7.54	7.34	7.54	328,500
21 Aug 14	7.52000 +0.09	7.61	7.30	7.40	252,500
20 Aug 14	7.43000 -0.15	7.52	7.36	7.52	241,700
19 Aug 14	7.58000 +0.02	7.63	7.45	7.60	90,100
18 Aug 14	7.56000 +0.10	7.60	7.51	7.55	223,400
15 Aug 14	7.46000 +0.03	7.52	7.34	7.52	265,900
14 Aug 14	7.43000 +0.00	7.53	7.35	7.44	318,400
13 Aug 14	7.43000 -0.01	7.57	7.39	7.47	158,100
12 Aug 14	7.44000 -0.07	7.55	7.36	7.49	195,700
11 Aug 14	7.51000 +0.11	7.57	7.41	7.45	176,100
08 Aug 14	7.40000 +0.03	7.42	7.33	7.38	224,000
07 Aug 14	7.37000 -0.12	7.55	7.30	7.50	356,200
06 Aug 14	7.49000 +0.05	7.59	7.40	7.40	499,800
05 Aug 14	7.44000 -0.06	7.50	7.39	7.46	304,400
04 Aug 14	7.50000 +0.14	7.50	7.26	7.36	486,700
01 Aug 14	7.36000 -0.15	7.59	7.30	7.55	801,800
31 Jul 14	7.51000 -0.49	7.82	7.25	7.25	1,747,600
30 Jul 14	8.00000 +0.00	8.10	7.97	8.09	314,100
29 Jul 14	8.00000 +0.00	8.09	7.95	7.99	345,800
28 Jul 14	8.00000 +0.01	8.14	7.80	7.97	417,700
25 Jul 14	7.99000 -0.08	8.08	7.88	7.99	256,500
24 Jul 14	8.07000 +0.07	8.09	7.88	8.04	557,700
23 Jul 14	8.00000 +0.06	8.04	7.91	7.99	434,900
22 Jul 14	7.94000 +0.28	7.99	7.59	7.76	439,800
21 Jul 14	7.66000 -0.04	7.86	7.57	7.66	578,000
18 Jul 14	7.70000 +0.02	7.77	7.65	7.65	465,100
17 Jul 14	7.68000 -0.13	7.87	7.66	7.77	231,500
16 Jul 14	7.81000 -0.08	8.09	7.81	7.96	405,000
15 Jul 14	7.89000 -0.30	8.22	7.89	8.22	1,312,700
14 Jul 14	8.19000 +0.03	8.44	8.18	8.25	313,600
11 Jul 14	8.16000 +0.26	8.18	7.86	7.89	601,000
10 Jul 14	7.90000 -0.09	7.97	7.83	7.84	333,300
09 Jul 14	7.99000 -0.16	8.25	7.96	8.21	407,800
08 Jul 14	8.15000 -0.19	8.30	7.92	8.30	595,400
07 Jul 14	8.34000 -0.01	8.39	8.24	8.30	241,100
03 Jul 14	8.35000 +0.18	8.40	8.06	8.21	186,800
02 Jul 14	8.17000 -0.10	8.32	8.13	8.25	174,600
01 Jul 14	8.27000 +0.07	8.40	8.25	8.27	375,900
30 Jun 14	8.20000 -0.04	8.28	8.10	8.20	216,200
27 Jun 14	8.24000 +0.09	8.27	7.97	8.08	482,400
26 Jun 14	8.15500 -0.01	8.20	8.06	8.17	128,600
25 Jun 14	8.16000 +0.07	8.18	8.00	8.02	176,000
24 Jun 14	8.09000 -0.07	8.27	8.08	8.13	230,400
23 Jun 14	8.16000 -0.12	8.27	8.14	8.27	223,400
20 Jun 14	8.28000 +0.15	8.28	8.10	8.13	449,700
19 Jun 14	8.13000 +0.07	8.15	8.07	8.07	367,900
18 Jun 14	8.06000 -0.02	8.12	7.94	8.11	237,900
17 Jun 14	8.08000 +0.15	8.12	7.87	7.92	241,100
16 Jun 14	7.93000 -0.06	7.97	7.86	7.91	421,800
13 Jun 14	7.99000 -0.01	8.05	7.92	8.05	304,200
12 Jun 14	8.00000 -0.03	8.08	7.87	8.02	339,900
11 Jun 14	8.03000 -0.08	8.09	7.95	8.07	234,000
10 Jun 14	8.11000 +0.05	8.12	8.01	8.06	627,200
09 Jun 14	8.06000 +0.21	8.15	7.79	7.85	476,000
06 Jun 14	7.85000 +0.17	7.87	7.70	7.73	422,100
05 Jun 14	7.68000 +0.40	7.68	7.27	7.29	435,600
04 Jun 14	7.28000 -0.09	7.38	7.26	7.36	231,700
03 Jun 14	7.37000 -0.09	7.46	7.30	7.46	241,300
02 Jun 14	7.46000 -0.04	7.57	7.34	7.48	425,000
30 May 14	7.50000 -0.14	7.67	7.50	7.64	188,200
29 May 14	7.64000 -0.07	7.76	7.61	7.76	206,900
28 May 14	7.71000 +0.08	7.76	7.58	7.62	353,500
27 May 14	7.63000 +0.10	7.67	7.57	7.60	252,500
23 May 14	7.53000 +0.20	7.55	7.24	7.35	505,700
22 May 14	7.33000 -0.11	7.44	7.28	7.44	470,200
21 May 14	7.44000 -0.16	7.69	7.43	7.61	417,700
20 May 14	7.60000 -0.15	7.71	7.56	7.70	635,900
19 May 14	7.75000 +0.12	7.76	7.63	7.63	191,000
16 May 14	7.63000 -0.02	7.83	7.52	7.62	480,500
15 May 14	7.65000 +0.10	7.68	7.42	7.55	344,800
14 May 14	7.55000 -0.29	7.90	7.51	7.80	604,300
13 May 14	7.84000 -0.09	7.95	7.79	7.94	297,000
12 May 14	7.93000 +0.29	8.02	7.62	7.69	395,900
09 May 14	7.64000 +0.23	7.64	7.35	7.37	345,700
08 May 14	7.41000 -0.10	7.64	7.40	7.50	456,000
07 May 14	7.51000 +0.12	7.52	7.30	7.41	444,000
06 May 14	7.39000 -0.11	7.57	7.36	7.43	361,500
05 May 14	7.50000 -0.08	7.57	7.44	7.51	449,900
02 May 14	7.58000 +0.03	7.72	7.49	7.58	342,000
01 May 14	7.55000 -0.34	7.80	7.32	7.60	1,535,300
30 Apr 14	7.89000 +0.18	7.94	7.57	7.69	469,000
29 Apr 14	7.71000 -0.07	7.83	7.65	7.83	268,200
28 Apr 14	7.78000 +0.00	7.93	7.63	7.79	294,100
25 Apr 14	7.78000 -0.19	8.04	7.74	7.96	351,900
24 Apr 14	7.97000 -0.02	8.05	7.84	8.04	485,800
23 Apr 14	7.99000 +0.03	8.19	7.96	7.96	420,500
22 Apr 14	7.96000 +0.05	8.07	7.82	7.95	275,000
21 Apr 14	7.91000 +0.07	7.97	7.69	7.83	337,800
17 Apr 14	7.84000 +0.02	7.93	7.73	7.82	446,700
16 Apr 14	7.82000 -0.26	8.30	7.80	8.16	380,500
15 Apr 14	8.08000 +0.43	8.26	7.61	7.65	1,804,200
14 Apr 14	7.65000 +0.16	8.34	7.57	8.34	981,100
11 Apr 14	7.49000 -0.72	8.03	7.43	7.85	1,644,400
10 Apr 14	8.21000 -0.08	8.34	8.16	8.26	762,500
09 Apr 14	8.29000 +0.13	8.30	8.12	8.18	1,170,800
08 Apr 14	8.16000 +0.04	8.33	8.07	8.11	650,200
07 Apr 14	8.12000 -0.04	8.25	7.80	8.12	423,100
04 Apr 14	8.16000 -0.14	8.43	8.11	8.36	383,600
03 Apr 14	8.30000 -0.06	8.43	8.28	8.38	467,900
02 Apr 14	8.36000 +0.03	8.40	8.29	8.33	612,700
01 Apr 14	8.33000 -0.12	8.49	8.16	8.47	541,800
31 Mar 14	8.45000 +0.30	8.47	7.92	8.20	688,600
28 Mar 14	8.15000 +0.15	8.16	7.88	8.00	844,300
27 Mar 14	8.00000 +0.05	8.05	7.88	7.95	580,900
26 Mar 14	7.95000 -0.13	8.24	7.91	8.14	592,900
25 Mar 14	8.08000 +0.05	8.22	7.95	8.09	360,000
24 Mar 14	8.03000 -0.15	8.21	7.95	8.19	455,800
21 Mar 14	8.18000 -0.04	8.36	8.13	8.26	545,600
20 Mar 14	8.22000 -0.05	8.31	8.17	8.25	466,400
19 Mar 14	8.27000 +0.07	8.34	8.17	8.22	317,400
18 Mar 14	8.20000 +0.05	8.26	8.15	8.16	281,100
17 Mar 14	8.15000 +0.04	8.42	8.12	8.17	126,400
14 Mar 14	8.11000 +0.02	8.22	8.05	8.06	334,300
13 Mar 14	8.09000 -0.11	8.24	8.00	8.24	354,300
12 Mar 14	8.20000 +0.05	8.23	8.01	8.12	225,900
11 Mar 14	8.15000 -0.24	8.44	8.07	8.42	649,700
10 Mar 14	8.39000 +0.05	8.42	8.18	8.29	297,400
07 Mar 14	8.34000 +0.04	8.39	8.24	8.34	167,700
06 Mar 14	8.30000 -0.10	8.50	8.28	8.42	303,200
05 Mar 14	8.40000 +0.04	8.46	8.31	8.36	492,300
04 Mar 14	8.36000 +0.17	8.45	8.26	8.26	692,000
03 Mar 14	8.19000 -0.21	8.48	8.16	8.33	430,300
28 Feb 14	8.40000 +0.03	8.49	8.32	8.39	462,200
27 Feb 14	8.37000 +0.15	8.39	8.16	8.16	269,500
26 Feb 14	8.22000 +0.14	8.39	8.11	8.11	495,500
25 Feb 14	8.08000 -0.05	8.13	7.93	8.11	431,600
24 Feb 14	8.13000 -0.04	8.27	8.13	8.20	355,800
21 Feb 14	8.17000 +0.23	8.18	7.92	7.96	503,000
20 Feb 14	7.94000 -0.06	8.07	7.86	8.00	663,300
19 Feb 14	8.00000 -0.11	8.14	7.95	8.05	416,000
18 Feb 14	8.11000 -0.12	8.33	8.10	8.29	476,500
14 Feb 14	8.23000 +0.00	8.39	8.06	8.23	997,600
13 Feb 14	8.23000 -0.01	8.29	8.01	8.17	1,296,600
12 Feb 14	8.24000 +0.13	8.30	8.14	8.14	1,142,300
11 Feb 14	8.11000 +0.08	8.18	7.98	8.06	871,400
10 Feb 14	8.03000 +0.18	8.05	7.67	7.86	1,375,900
07 Feb 14	7.85000 -0.43	8.25	7.69	8.20	1,936,700
06 Feb 14	8.28000 +0.36	8.49	7.33	7.35	3,650,400
05 Feb 14	7.92000 +0.00	8.09	7.74	7.90	683,900
04 Feb 14	7.92000 +0.02	8.08	7.74	7.94	1,751,100
03 Feb 14	7.90000 -0.11	8.16	7.74	8.11	1,154,500
31 Jan 14	8.01000 -0.14	8.32	7.97	8.03	1,059,500
30 Jan 14	8.15000 -0.05	8.49	8.02	8.34	698,100
29 Jan 14	8.20000 +0.18	8.38	7.87	7.92	1,061,900
28 Jan 14	8.02000 -0.05	8.25	7.93	8.14	925,000
27 Jan 14	8.07000 -0.17	8.40	8.00	8.25	1,084,700
24 Jan 14	8.24000 -0.19	8.52	8.08	8.39	998,100
23 Jan 14	8.43000 +0.12	8.44	8.16	8.28	1,106,000
22 Jan 14	8.31000 +0.15	8.39	7.96	8.24	1,078,100
21 Jan 14	8.16000 +0.04	8.45	8.09	8.22	1,255,400
17 Jan 14	8.12000 -0.08	8.22	8.06	8.22	205,000
16 Jan 14	8.20000 -0.15	8.41	8.13	8.36	325,300
15 Jan 14	8.35000 +0.18	8.39	8.10	8.14	669,300
14 Jan 14	8.17000 +0.08	8.26	8.12	8.15	588,600
13 Jan 14	8.09000 -0.16	8.20	7.97	8.19	1,579,600
10 Jan 14	8.25000 -0.01	8.34	8.19	8.28	251,400
09 Jan 14	8.25500 -0.15	8.45	8.20	8.45	530,200
08 Jan 14	8.41000 -0.01	8.49	8.29	8.39	1,161,300
07 Jan 14	8.42000 +0.03	8.49	8.31	8.40	538,000
06 Jan 14	8.39000 -0.21	8.73	8.39	8.73	588,400
03 Jan 14	8.60000 -0.03	8.75	8.53	8.65	327,100
02 Jan 14	8.63000 +0.05	8.65	8.35	8.58	393,000
31 Dec 13	8.58000 -0.01	8.72	8.50	8.58	620,300
30 Dec 13	8.59000 +0.03	8.64	8.47	8.58	368,500
27 Dec 13	8.56000 +0.20	8.57	8.38	8.40	239,700
26 Dec 13	8.36000 -0.01	8.48	8.27	8.38	305,700
24 Dec 13	8.37000 +0.06	8.50	8.25	8.31	389,800
23 Dec 13	8.31000 +0.10	8.40	8.15	8.25	436,000
20 Dec 13	8.21000 +0.25	8.27	7.91	8.00	1,076,200
19 Dec 13	7.96000 +0.09	8.06	7.79	7.83	508,700
18 Dec 13	7.87000 +0.23	7.92	7.51	7.67	2,436,400
17 Dec 13	7.64000 -0.07	7.72	7.60	7.72	6,864,200
16 Dec 13	7.71000 -0.87	8.12	7.68	8.05	2,348,000
13 Dec 13	8.58000 +0.01	8.75	8.52	8.57	525,100
12 Dec 13	8.57000 -0.05	8.70	8.50	8.60	306,200
11 Dec 13	8.62000 -0.09	8.72	8.57	8.70	341,300
10 Dec 13	8.71000 -0.16	8.88	8.71	8.83	252,200
09 Dec 13	8.87000 +0.00	8.90	8.74	8.87	434,600
06 Dec 13	8.87000 -0.02	9.00	8.85	9.00	195,800
05 Dec 13	8.89000 +0.03	8.97	8.84	8.87	170,400
04 Dec 13	8.86000 -0.17	9.16	8.80	9.00	363,000
03 Dec 13	9.03000 -0.07	9.14	8.95	9.06	193,700
02 Dec 13	9.10000 -0.60	9.77	9.05	9.67	318,300
29 Nov 13	9.70000 +0.19	9.72	9.50	9.58	71,400
27 Nov 13	9.51000 +0.12	9.54	9.36	9.38	154,900
26 Nov 13	9.39000 +0.21	9.42	9.14	9.19	145,400
25 Nov 13	9.18000 +0.18	9.23	8.91	9.01	167,300
22 Nov 13	9.00000 +0.07	9.01	8.73	8.91	157,100
21 Nov 13	8.93000 +0.23	8.93	8.63	8.80	195,900
20 Nov 13	8.70000 -0.03	8.79	8.62	8.79	104,000
19 Nov 13	8.73000 -0.16	9.00	8.70	8.87	167,000
18 Nov 13	8.89000 -0.06	9.04	8.89	8.96	137,600
15 Nov 13	8.95000 +0.00	9.03	8.88	8.97	141,300
14 Nov 13	8.95000 -0.14	9.08	8.88	9.07	172,900
13 Nov 13	9.09000 +0.15	9.09	8.80	8.89	228,600
12 Nov 13	8.94000 -0.05	9.05	8.81	8.97	111,300
11 Nov 13	8.98500 -0.07	9.05	8.89	9.05	151,100
08 Nov 13	9.05000 +0.10	9.12	8.95	8.96	258,600
07 Nov 13	8.95500 -0.10	9.09	8.92	9.09	280,600
06 Nov 13	9.05000 -0.23	9.51	8.98	9.38	253,900
05 Nov 13	9.28000 +0.67	9.82	9.20	9.51	893,200
04 Nov 13	8.61000 +0.09	8.75	8.47	8.58	426,600
01 Nov 13	8.52000 -0.22	8.84	8.20	8.71	739,600
31 Oct 13	8.74500 -1.07	9.28	8.50	9.23	892,300
30 Oct 13	9.82000 -0.38	10.18	9.77	10.18	221,900
29 Oct 13	10.20000 +0.07	10.27	10.04	10.14	174,100
28 Oct 13	10.13000 -0.18	10.32	10.05	10.31	261,500
25 Oct 13	10.31000 -0.07	10.40	10.26	10.40	242,900
24 Oct 13	10.38000 +0.01	10.44	10.34	10.39	237,000
23 Oct 13	10.37000 -0.12	10.44	10.28	10.44	248,100
22 Oct 13	10.49000 -0.15	10.74	10.47	10.68	436,700
21 Oct 13	10.64000 -0.04	10.91	10.61	10.68	349,900
18 Oct 13	10.68000 +0.38	10.69	10.32	10.38	312,200
17 Oct 13	10.30000 +0.03	10.36	10.16	10.18	233,500
16 Oct 13	10.27000 +0.07	10.39	10.22	10.28	375,900
15 Oct 13	10.20000 -0.13	10.37	10.12	10.28	405,100
14 Oct 13	10.33000 +0.18	10.42	10.00	10.11	213,900
11 Oct 13	10.15000 +0.16	10.20	9.93	9.93	185,500
10 Oct 13	9.99000 +0.22	10.01	9.77	9.90	149,500
09 Oct 13	9.77000 +0.10	9.85	9.60	9.68	266,200
08 Oct 13	9.67500 -0.09	9.79	9.62	9.74	208,600
07 Oct 13	9.76000 -0.10	9.79	9.69	9.75	201,100
04 Oct 13	9.86000 +0.15	9.89	9.68	9.68	97,900
03 Oct 13	9.71000 -0.07	9.80	9.62	9.76	234,300
02 Oct 13	9.78000 -0.13	9.84	9.69	9.84	197,400
01 Oct 13	9.91000 +0.17	9.94	9.71	9.73	172,000
30 Sep 13	9.74000 +0.01	9.76	9.27	9.59	213,900
27 Sep 13	9.73000 -0.09	9.86	9.56	9.73	137,200
26 Sep 13	9.82000 -0.15	10.01	9.73	9.97	141,300
25 Sep 13	9.97000 -0.02	10.13	9.93	9.98	131,700
24 Sep 13	9.99000 +0.04	10.17	9.84	9.94	247,400
23 Sep 13	9.95000 +0.19	10.00	9.76	9.87	300,400
20 Sep 13	9.76000 +0.09	9.87	9.65	9.68	396,800
19 Sep 13	9.67000 -0.07	9.76	9.59	9.70	163,000
18 Sep 13	9.74000 +0.20	9.80	9.46	9.57	257,000
17 Sep 13	9.54000 +0.02	9.65	9.34	9.49	432,400
16 Sep 13	9.52000 -0.06	9.70	9.38	9.68	229,500
13 Sep 13	9.58000 +0.08	9.61	9.26	9.56	387,800
12 Sep 13	9.50000 -0.14	9.63	9.49	9.63	162,700
11 Sep 13	9.64000 -0.08	9.79	9.61	9.69	96,600
10 Sep 13	9.72000 +0.13	9.74	9.40	9.66	157,800
09 Sep 13	9.59000 +0.07	9.64	9.48	9.58	160,900
06 Sep 13	9.52000 -0.20	9.80	9.47	9.80	133,300
05 Sep 13	9.72000 +0.11	9.77	9.62	9.63	197,800
04 Sep 13	9.61000 +0.10	9.63	9.45	9.49	262,600
03 Sep 13	9.51000 -0.03	9.80	9.39	9.67	208,700
30 Aug 13	9.54000 -0.39	9.90	9.43	9.89	205,900
29 Aug 13	9.93000 -0.01	10.10	9.89	9.90	117,900
28 Aug 13	9.94000 +0.11	10.00	9.73	9.82	179,200
27 Aug 13	9.83000 -0.56	10.19	9.83	10.12	371,700
26 Aug 13	10.39000 -0.02	10.52	10.27	10.41	513,700
23 Aug 13	10.41000 +0.21	10.44	10.17	10.21	249,200
22 Aug 13	10.20000 +0.49	10.20	9.72	9.74	263,000
21 Aug 13	9.71000 +0.20	9.75	9.39	9.45	225,300
20 Aug 13	9.51000 +0.13	9.57	9.41	9.41	89,100
19 Aug 13	9.38000 -0.11	9.45	9.31	9.45	187,600
16 Aug 13	9.49000 +0.21	9.56	9.23	9.23	230,100
15 Aug 13	9.28000 -0.43	9.57	9.28	9.55	167,100
14 Aug 13	9.71000 -0.09	9.96	9.67	9.78	145,000
13 Aug 13	9.79500 +0.19	9.84	9.56	9.56	208,300
12 Aug 13	9.61000 +0.33	9.61	9.15	9.15	258,400
09 Aug 13	9.28000 -0.26	9.55	9.26	9.47	136,900
08 Aug 13	9.54000 +0.28	9.56	9.29	9.32	198,500
07 Aug 13	9.26000 -0.08	9.39	9.21	9.32	256,800
06 Aug 13	9.34000 -0.05	9.55	9.31	9.50	254,400
05 Aug 13	9.39000 +0.01	9.44	9.27	9.39	307,200
02 Aug 13	9.38000 +0.15	9.47	9.00	9.00	226,800
01 Aug 13	9.23000 -0.01	9.35	9.15	9.35	204,500
31 Jul 13	9.24000 +0.06	9.35	9.16	9.23	123,500
30 Jul 13	9.18000 +0.11	9.24	8.78	9.10	170,500
29 Jul 13	9.07000 -0.13	9.23	8.99	9.21	200,200
26 Jul 13	9.20000 -0.21	9.41	9.12	9.29	139,500
25 Jul 13	9.41000 +0.12	9.53	9.25	9.29	176,300
24 Jul 13	9.29000 -0.17	9.55	9.29	9.50	161,700
23 Jul 13	9.46000 +0.06	9.53	9.36	9.38	105,700
22 Jul 13	9.40000 +0.00	9.49	9.38	9.38	88,400
19 Jul 13	9.40000 -0.02	9.40	9.27	9.38	131,300
18 Jul 13	9.42000 -0.04	9.58	9.39	9.51	114,800
17 Jul 13	9.46000 -0.02	9.59	9.44	9.51	191,300
16 Jul 13	9.48000 +0.27	9.49	9.19	9.20	194,900
15 Jul 13	9.21000 -0.06	9.29	8.99	9.25	258,700
12 Jul 13	9.27000 +0.08	9.32	9.16	9.16	101,800
11 Jul 13	9.19000 -0.09	9.40	9.06	9.39	218,800
10 Jul 13	9.28000 +0.17	9.31	9.08	9.10	163,400
09 Jul 13	9.11000 +0.03	9.18	9.06	9.14	331,400
08 Jul 13	9.08000 -0.03	9.16	8.97	9.14	164,400
05 Jul 13	9.11000 +0.22	9.11	8.81	9.03	162,700
03 Jul 13	8.89000 +0.10	8.93	8.68	8.70	137,000
02 Jul 13	8.79000 +0.07	8.80	8.68	8.68	285,800
01 Jul 13	8.72000 +0.32	8.75	8.40	8.45	350,300
28 Jun 13	8.40000 +0.23	8.43	8.12	8.12	489,400
27 Jun 13	8.17000 +0.11	8.18	8.09	8.12	326,600
26 Jun 13	8.06000 -0.05	8.17	8.02	8.17	295,200
25 Jun 13	8.11000 +0.07	8.22	8.07	8.09	308,300
24 Jun 13	8.04000 -0.25	8.30	8.04	8.15	352,200
21 Jun 13	8.29000 +0.10	8.33	8.20	8.22	444,300
20 Jun 13	8.19000 -0.06	8.23	8.08	8.09	296,300
19 Jun 13	8.25000 -0.09	8.31	8.21	8.30	111,800
18 Jun 13	8.34000 +0.09	8.35	8.15	8.24	123,100
17 Jun 13	8.25000 +0.15	8.27	8.10	8.16	135,200
14 Jun 13	8.10000 -0.16	8.23	8.03	8.23	131,000
13 Jun 13	8.26000 +0.20	8.26	8.00	8.05	117,700
12 Jun 13	8.06000 -0.09	8.29	8.06	8.24	127,600
11 Jun 13	8.15000 -0.11	8.22	8.04	8.13	148,300
10 Jun 13	8.26000 +0.10	8.27	8.12	8.17	161,300
07 Jun 13	8.16000 +0.13	8.17	8.02	8.09	132,900
06 Jun 13	8.03000 +0.03	8.06	7.84	8.00	226,900
05 Jun 13	8.00000 -0.19	8.22	8.00	8.16	147,200
04 Jun 13	8.19000 -0.20	8.44	8.10	8.41	141,800
03 Jun 13	8.39000 +0.31	8.41	8.07	8.13	266,500
31 May 13	8.08000 -0.28	8.39	8.06	8.28	244,500
30 May 13	8.36000 +0.19	8.36	8.18	8.18	94,100
29 May 13	8.17000 -0.10	8.30	8.11	8.19	54,400
28 May 13	8.27000 +0.17	8.35	8.15	8.20	124,900
24 May 13	8.10000 -0.04	8.16	8.02	8.06	113,100
23 May 13	8.14000 -0.11	8.34	8.12	8.18	206,300
22 May 13	8.25000 -0.04	8.45	8.20	8.28	360,500
21 May 13	8.29000 -0.06	8.34	8.19	8.34	278,000
20 May 13	8.35000 +0.03	8.46	8.22	8.29	186,900
17 May 13	8.32000 +0.04	8.38	8.29	8.35	232,200
16 May 13	8.28000 +0.05	8.40	8.12	8.18	230,600
15 May 13	8.23500 +0.23	8.24	7.90	7.95	403,800
14 May 13	8.00000 +0.21	8.11	7.74	7.78	422,000
13 May 13	7.79000 -0.17	7.97	7.76	7.97	383,600
10 May 13	7.96000 +0.09	7.97	7.82	7.89	204,500
09 May 13	7.87000 -0.15	8.02	7.84	7.98	313,400
08 May 13	8.02000 -0.04	8.04	7.86	8.04	353,200
07 May 13	8.06000 -0.06	8.20	8.05	8.14	399,000
06 May 13	8.12000 -0.06	8.23	8.09	8.16	339,700
03 May 13	8.18000 +1.09	8.50	7.76	7.84	935,000
02 May 13	7.09000 +0.19	7.13	6.91	6.96	234,500
01 May 13	6.90000 -0.33	7.22	6.87	7.21	461,800
30 Apr 13	7.23000 +0.22	7.25	7.01	7.03	277,200
29 Apr 13	7.01000 +0.07	7.09	6.95	6.95	161,800
26 Apr 13	6.94000 -0.21	7.12	6.82	7.10	336,800
25 Apr 13	7.15000 +0.19	7.20	7.00	7.00	163,000
24 Apr 13	6.96000 +0.11	6.97	6.85	6.85	148,500
23 Apr 13	6.85000 +0.12	6.87	6.72	6.77	209,400
22 Apr 13	6.73000 -0.08	6.88	6.53	6.80	279,600
19 Apr 13	6.81000 +0.04	6.87	6.73	6.77	204,200
18 Apr 13	6.77000 -0.08	6.89	6.72	6.88	461,400
17 Apr 13	6.85000 -0.27	7.11	6.80	7.04	295,200
16 Apr 13	7.12000 +0.06	7.16	7.07	7.12	257,700
15 Apr 13	7.06000 -0.16	7.25	6.94	7.15	536,500
12 Apr 13	7.22000 -0.09	7.33	7.20	7.25	325,600
11 Apr 13	7.31000 +0.03	7.37	7.22	7.29	342,100
10 Apr 13	7.28000 +0.08	7.39	7.17	7.20	595,000
09 Apr 13	7.20000 -0.07	7.30	7.18	7.25	634,800
08 Apr 13	7.27000 -0.10	7.38	7.19	7.38	397,500
05 Apr 13	7.37000 -0.17	7.50	7.30	7.42	372,600
04 Apr 13	7.54000 +0.12	7.55	7.34	7.40	191,600
03 Apr 13	7.42000 +0.00	7.53	7.41	7.41	231,300
02 Apr 13	7.42000 -0.10	7.57	7.37	7.55	476,300
01 Apr 13	7.52000 -0.08	7.64	7.28	7.63	435,700
28 Mar 13	7.60000 -0.05	7.69	7.56	7.67	253,200
27 Mar 13	7.65000 -0.05	7.70	7.61	7.65	140,800
26 Mar 13	7.70000 -0.04	7.76	7.57	7.76	175,900
25 Mar 13	7.74000 +0.02	7.83	7.69	7.73	394,800
22 Mar 13	7.72000 -0.08	7.84	7.64	7.81	281,700
21 Mar 13	7.80000 -0.05	7.91	7.61	7.76	349,400
20 Mar 13	7.85000 +0.08	7.90	7.81	7.84	207,500
19 Mar 13	7.77000 -0.09	7.95	7.73	7.86	206,200
18 Mar 13	7.86000 -0.05	7.86	7.55	7.56	385,300
15 Mar 13	7.91000 +0.04	7.92	7.86	7.89	791,100
14 Mar 13	7.87000 +0.02	7.92	7.83	7.89	261,600
13 Mar 13	7.85000 -0.06	7.98	7.82	7.92	157,200
12 Mar 13	7.90500 +0.02	7.95	7.84	7.89	143,500
11 Mar 13	7.89000 -0.11	7.98	7.82	7.96	498,500
08 Mar 13	8.00000 +0.08	8.03	7.94	7.99	213,400
07 Mar 13	7.92000 -0.08	7.98	7.85	7.98	382,100
06 Mar 13	8.00000 +0.11	8.00	7.84	7.89	138,500
05 Mar 13	7.89000 +0.06	8.00	7.85	7.86	287,600
04 Mar 13	7.83000 -0.14	7.95	7.75	7.93	394,200
01 Mar 13	7.97500 -0.22	8.15	7.92	8.13	377,900
28 Feb 13	8.20000 -0.10	8.36	8.18	8.32	231,900
27 Feb 13	8.30000 +0.00	8.42	8.28	8.34	149,600
26 Feb 13	8.30000 -0.01	8.37	8.22	8.35	146,200
25 Feb 13	8.31000 -0.10	8.51	8.31	8.44	211,200
22 Feb 13	8.41000 +0.05	8.52	8.37	8.40	150,300
21 Feb 13	8.36000 -0.10	8.51	8.29	8.43	299,700
20 Feb 13	8.46000 -0.22	8.71	8.46	8.70	302,400
19 Feb 13	8.68000 +0.07	8.71	8.49	8.60	226,200
15 Feb 13	8.61000 -0.18	8.90	8.59	8.83	335,600
14 Feb 13	8.79000 +0.05	8.87	8.66	8.73	263,200
13 Feb 13	8.74000 +0.14	8.74	8.50	8.59	340,200
12 Feb 13	8.60000 -0.01	8.65	8.52	8.63	245,900
11 Feb 13	8.61000 -0.06	8.65	8.52	8.64	284,200
08 Feb 13	8.67000 +0.21	8.73	8.50	8.50	881,100
07 Feb 13	8.46000 +0.03	8.51	8.32	8.43	516,300
06 Feb 13	8.43000 +0.30	8.44	7.77	7.77	1,588,400
05 Feb 13	8.13000 +0.18	8.18	8.02	8.03	573,700
04 Feb 13	7.95000 +0.01	8.12	7.82	7.82	649,100
01 Feb 13	7.94000 -0.03	8.07	7.92	8.00	528,200
31 Jan 13	7.97000 +0.11	7.99	7.85	7.87	333,000
30 Jan 13	7.86000 -0.13	8.00	7.85	7.98	379,200
29 Jan 13	7.99000 -0.11	8.12	7.96	8.12	293,400
28 Jan 13	8.10000 +0.00	8.20	8.06	8.09	304,400
25 Jan 13	8.10000 -0.05	8.20	8.04	8.19	194,500
24 Jan 13	8.15000 +0.10	8.22	8.00	8.01	647,900
23 Jan 13	8.05000 +0.05	8.06	7.92	7.98	1,083,100
22 Jan 13	8.00000 +0.02	8.00	7.84	8.00	1,387,600
18 Jan 13	7.98000 -0.10	8.13	7.96	8.07	686,300
17 Jan 13	8.08000 +0.19	8.12	7.82	7.98	1,220,500
16 Jan 13	7.89000 +0.47	8.02	7.46	7.87	3,402,100
15 Jan 13	7.42000 -1.73	8.64	7.37	8.42	3,533,100
14 Jan 13	9.15000 -0.07	9.19	9.10	9.17	145,300
11 Jan 13	9.22000 +0.00	9.34	9.19	9.23	233,100
10 Jan 13	9.22000 +0.06	9.30	9.19	9.29	200,400
09 Jan 13	9.16000 +0.10	9.18	9.02	9.06	314,300
08 Jan 13	9.06000 -0.23	9.32	9.02	9.22	494,100
07 Jan 13	9.29000 -0.20	9.47	9.26	9.41	232,000
04 Jan 13	9.49000 +0.06	9.54	9.39	9.49	209,600
03 Jan 13	9.43000 -0.03	9.54	9.38	9.47	284,300
02 Jan 13	9.46000 +0.27	9.56	9.19	9.42	541,100
31 Dec 12	9.19000 +0.18	9.20	8.93	8.97	205,600
28 Dec 12	9.01000 -0.22	9.20	9.00	9.16	166,900
27 Dec 12	9.23000 +0.05	9.28	9.05	9.18	225,600
26 Dec 12	9.18000 +0.09	9.29	8.99	9.11	300,300
24 Dec 12	9.09000 +0.08	9.19	8.90	8.99	324,000
21 Dec 12	9.01000 -0.34	9.23	8.99	9.23	1,136,500
20 Dec 12	9.35000 +0.05	9.53	9.28	9.32	478,300
19 Dec 12	9.30000 +0.00	9.45	9.25	9.29	683,000
18 Dec 12	9.30000 +0.17	9.37	9.13	9.13	426,400
17 Dec 12	9.13000 +0.06	9.17	9.05	9.12	254,100
14 Dec 12	9.07000 -0.03	9.16	8.97	9.02	181,500
13 Dec 12	9.10000 -0.15	9.26	8.87	9.24	153,100
12 Dec 12	9.25000 -0.15	9.45	9.11	9.43	234,000
11 Dec 12	9.40000 +0.20	9.47	9.13	9.25	439,900
10 Dec 12	9.20000 +0.12	9.20	8.99	9.08	152,800
07 Dec 12	9.08000 +0.00	9.15	9.02	9.11	97,600
06 Dec 12	9.08000 +0.12	9.08	8.88	8.96	161,800
05 Dec 12	8.96000 -0.07	9.10	8.94	9.08	175,500
04 Dec 12	9.03000 +0.03	9.07	8.75	9.01	236,200
03 Dec 12	9.00000 -0.02	9.13	8.81	9.09	402,300
30 Nov 12	9.02000 +0.12	9.04	8.91	8.94	232,700
29 Nov 12	8.90000 +0.19	8.90	8.69	8.79	188,300
28 Nov 12	8.71000 +0.21	8.75	8.37	8.48	380,000
27 Nov 12	8.50150 -0.24	8.92	8.50	8.78	472,200
26 Nov 12	8.74500 -0.15	8.97	8.70	8.83	262,100
23 Nov 12	8.89000 +0.15	8.92	8.75	8.80	89,500
21 Nov 12	8.74000 -0.01	8.83	8.60	8.79	323,300
20 Nov 12	8.75000 +0.07	8.82	8.50	8.63	292,100
19 Nov 12	8.68000 +0.21	8.78	8.56	8.56	433,300
16 Nov 12	8.47000 -0.21	8.66	8.30	8.66	535,600
15 Nov 12	8.68000 -0.15	8.90	8.65	8.81	466,400
14 Nov 12	8.83000 -0.01	8.95	8.81	8.86	440,900
13 Nov 12	8.84000 -0.22	9.07	8.84	8.95	274,100
12 Nov 12	9.06000 -0.01	9.16	8.96	9.10	125,700
09 Nov 12	9.07000 +0.22	9.20	8.73	8.77	222,500
08 Nov 12	8.85000 -0.33	9.10	8.82	8.94	625,800
07 Nov 12	9.18000 -0.11	9.28	9.02	9.13	286,100
06 Nov 12	9.29100 +0.01	9.44	9.25	9.35	250,900
05 Nov 12	9.28000 +0.38	9.40	8.87	8.90	389,600
02 Nov 12	8.90000 -0.40	9.30	8.75	9.30	653,800
01 Nov 12	9.30000 +0.30	9.37	8.82	9.04	267,700
31 Oct 12	9.00000 +0.10	9.06	8.90	8.90	318,100
26 Oct 12	8.90000 -0.16	9.07	8.77	8.88	237,200
25 Oct 12	9.06000 +0.03	9.17	9.04	9.13	132,100
24 Oct 12	9.03000 +0.02	9.09	8.95	9.09	187,300
23 Oct 12	9.01000 -0.10	9.09	8.98	9.00	175,900
22 Oct 12	9.11000 -0.17	9.35	9.09	9.19	266,700
19 Oct 12	9.28000 -0.12	9.45	9.18	9.38	452,500
18 Oct 12	9.40000 +0.06	9.50	9.32	9.35	335,500
17 Oct 12	9.33950 +0.28	9.34	9.01	9.06	312,500
16 Oct 12	9.06000 +0.16	9.08	8.94	8.98	194,600
15 Oct 12	8.90000 +0.04	8.92	8.79	8.91	262,000
12 Oct 12	8.86000 -0.15	9.00	8.85	8.99	178,700
11 Oct 12	9.01000 +0.07	9.17	8.91	9.05	231,200
10 Oct 12	8.94000 -0.05	9.07	8.89	9.00	283,100
09 Oct 12	8.99000 -0.15	9.15	8.94	9.14	201,300
08 Oct 12	9.14000 -0.02	9.25	9.11	9.13	140,500
05 Oct 12	9.16000 +0.02	9.26	9.14	9.16	237,900
04 Oct 12	9.14000 -0.03	9.25	8.98	9.25	562,500
03 Oct 12	9.17000 -0.23	9.47	9.17	9.40	242,100
02 Oct 12	9.40000 +0.00	9.68	9.31	9.42	409,800
01 Oct 12	9.40000 -0.02	9.58	9.37	9.45	266,800
28 Sep 12	9.42000 -0.29	9.67	9.42	9.65	221,000
27 Sep 12	9.71000 +0.16	9.75	9.43	9.43	184,100
26 Sep 12	9.55000 -0.06	9.74	9.41	9.60	311,000
25 Sep 12	9.61500 -0.45	10.23	9.59	10.13	388,400
24 Sep 12	10.07000 -0.08	10.22	10.01	10.13	332,600
21 Sep 12	10.15000 -0.14	10.51	10.14	10.46	725,400
20 Sep 12	10.29000 -0.19	10.53	10.24	10.42	158,900
19 Sep 12	10.48000 -0.02	10.64	10.39	10.50	244,700
18 Sep 12	10.50000 -0.20	10.68	10.43	10.68	689,900
17 Sep 12	10.70000 -0.17	10.85	10.52	10.85	219,800
14 Sep 12	10.87000 +0.18	10.96	10.76	10.78	346,000
13 Sep 12	10.69000 +0.11	10.96	10.54	10.65	334,900
12 Sep 12	10.58000 +0.05	10.62	10.47	10.53	251,300
11 Sep 12	10.53000 -0.04	10.77	10.47	10.61	455,900
10 Sep 12	10.57000 -0.39	10.96	10.57	10.92	346,300
07 Sep 12	10.96000 +0.16	10.99	10.84	10.89	243,600
06 Sep 12	10.79500 +0.19	10.87	10.66	10.66	607,300
05 Sep 12	10.60000 -0.11	10.78	10.53	10.78	233,700
04 Sep 12	10.71000 +0.11	10.76	10.40	10.61	224,400
31 Aug 12	10.60000 -0.05	10.78	10.57	10.77	233,000
30 Aug 12	10.65000 -0.03	10.69	10.49	10.63	230,500
29 Aug 12	10.68000 +0.02	10.72	10.46	10.67	339,400
28 Aug 12	10.66000 +0.07	10.75	9.77	10.62	296,600
27 Aug 12	10.59000 -0.05	10.81	10.50	10.68	261,300
24 Aug 12	10.64000 +0.14	10.85	10.41	10.49	507,200
23 Aug 12	10.50000 +0.30	10.51	10.09	10.16	709,900
22 Aug 12	10.20000 +0.14	10.22	9.87	10.00	397,900
21 Aug 12	10.06000 +0.22	10.11	9.83	9.89	346,700
20 Aug 12	9.84000 +0.09	9.88	9.67	9.74	166,400
17 Aug 12	9.75000 +0.31	9.85	9.48	9.50	409,600
16 Aug 12	9.44000 +0.12	9.46	9.11	9.31	776,300
15 Aug 12	9.32000 +0.24	9.34	9.08	9.08	221,600
14 Aug 12	9.08000 -0.14	9.28	9.03	9.26	344,400
13 Aug 12	9.22000 -0.18	9.40	9.14	9.39	299,500
10 Aug 12	9.40000 +0.06	9.43	9.27	9.32	216,600
09 Aug 12	9.34000 +0.00	9.52	9.30	9.35	403,400
08 Aug 12	9.34000 +0.25	9.35	9.05	9.05	263,700
07 Aug 12	9.09000 +0.02	9.42	8.98	9.14	687,900
06 Aug 12	9.07000 -0.33	9.67	9.01	9.44	713,900
03 Aug 12	9.40000 +0.42	9.46	9.02	9.17	497,000
02 Aug 12	8.98000 -0.18	9.04	8.88	9.01	675,300
01 Aug 12	9.16000 -1.78	9.68	8.75	8.76	1,505,700
31 Jul 12	10.94000 +0.30	11.01	10.52	10.56	537,300
30 Jul 12	10.64000 -0.03	10.82	10.59	10.64	231,900
27 Jul 12	10.67000 +0.38	10.72	10.18	10.34	311,400
26 Jul 12	10.29000 +0.15	10.35	10.18	10.34	282,000
25 Jul 12	10.14000 +0.10	10.23	9.96	10.15	455,000
24 Jul 12	10.04000 -0.07	10.11	10.00	10.11	306,100
23 Jul 12	10.11000 -0.16	10.15	9.84	10.01	360,400
20 Jul 12	10.27000 +0.12	10.32	9.93	10.07	409,000
19 Jul 12	10.15000 +0.40	10.20	9.79	9.81	306,400
18 Jul 12	9.75000 +0.39	9.76	9.32	9.32	342,500
17 Jul 12	9.36000 +0.03	9.47	9.22	9.36	208,300
16 Jul 12	9.33000 -0.02	9.37	9.20	9.31	165,700
13 Jul 12	9.35000 +0.23	9.40	9.11	9.14	249,000
12 Jul 12	9.12000 -0.12	9.19	8.93	9.12	162,000
11 Jul 12	9.24000 +0.00	9.36	9.18	9.26	223,800
10 Jul 12	9.24000 -0.16	9.53	9.17	9.47	197,000
09 Jul 12	9.40000 -0.01	9.40	9.25	9.35	239,400
06 Jul 12	9.41000 -0.21	9.55	9.31	9.49	218,800
05 Jul 12	9.62000 -0.10	9.68	9.56	9.66	168,000
03 Jul 12	9.72000 +0.33	9.72	9.35	9.41	125,100
02 Jul 12	9.39000 +0.01	9.43	9.18	9.43	241,200
29 Jun 12	9.38500 +0.51	9.41	9.06	9.08	392,400
28 Jun 12	8.88000 -0.03	9.08	8.73	8.84	279,900
27 Jun 12	8.91500 +0.19	9.00	8.68	8.68	277,700
26 Jun 12	8.72000 +0.05	8.77	8.56	8.66	406,400
25 Jun 12	8.67000 -0.24	8.92	8.55	8.69	431,600
22 Jun 12	8.91000 +0.24	8.93	8.70	8.75	949,300
21 Jun 12	8.67000 -0.55	9.22	8.65	9.22	320,500
20 Jun 12	9.22000 +0.21	9.25	8.94	9.00	243,100
19 Jun 12	9.01000 +0.27	9.05	8.73	8.75	215,100
18 Jun 12	8.74000 -0.09	8.83	8.66	8.75	277,700
15 Jun 12	8.83000 +0.01	9.08	8.77	8.84	382,300
14 Jun 12	8.82000 +0.05	8.86	8.68	8.75	208,400
13 Jun 12	8.77000 -0.23	8.98	8.74	8.95	300,100
12 Jun 12	9.00000 +0.10	9.01	8.84	8.93	326,700
11 Jun 12	8.90000 -0.36	9.40	8.90	9.34	228,300
08 Jun 12	9.26000 +0.00	9.30	9.08	9.20	267,700
07 Jun 12	9.26000 -0.08	9.55	9.24	9.53	232,500
06 Jun 12	9.34000 +0.16	9.45	9.22	9.27	254,100
05 Jun 12	9.18000 +0.34	9.19	8.75	8.77	207,300
04 Jun 12	8.84000 -0.10	9.06	8.79	8.97	306,400
01 Jun 12	8.94000 -0.30	9.13	8.93	9.04	284,200
31 May 12	9.24000 +0.01	9.36	9.13	9.26	389,700
30 May 12	9.23000 -0.29	9.40	9.22	9.39	195,000
29 May 12	9.52000 +0.13	9.65	9.42	9.47	225,700
25 May 12	9.39000 -0.01	9.50	9.31	9.40	175,300
24 May 12	9.40000 -0.22	9.65	9.36	9.65	286,900
23 May 12	9.62000 +0.02	9.64	9.45	9.48	325,000
22 May 12	9.60000 -0.14	9.80	9.52	9.73	356,300
21 May 12	9.74000 +0.09	9.84	9.58	9.65	270,300
18 May 12	9.65000 -0.03	9.83	9.65	9.67	565,900
17 May 12	9.68000 -0.19	9.97	9.65	9.90	367,100
16 May 12	9.87000 +0.05	9.99	9.81	9.86	544,100
15 May 12	9.82000 +0.16	9.91	9.61	9.66	396,600
14 May 12	9.66000 -0.18	9.76	9.60	9.70	384,800
11 May 12	9.84000 -0.06	9.99	9.75	9.78	358,900
10 May 12	9.90000 +0.02	10.00	9.86	9.93	352,000
09 May 12	9.88000 -0.16	10.00	9.81	9.88	227,000
08 May 12	10.04000 +0.03	10.17	9.90	9.90	489,000
07 May 12	10.01000 +0.02	10.08	9.85	9.92	404,000
04 May 12	9.99000 -0.19	10.14	9.92	10.10	533,500
03 May 12	10.18000 +0.17	10.26	9.96	10.20	734,100
02 May 12	10.01000 -0.34	10.01	9.37	9.42	916,700
01 May 12	10.35000 +0.02	10.60	10.23	10.32	626,000
30 Apr 12	10.33000 -0.57	10.85	10.33	10.85	448,100
27 Apr 12	10.90000 +0.25	10.96	10.63	10.72	274,000
26 Apr 12	10.65000 +0.18	10.70	10.40	10.40	190,600
25 Apr 12	10.47000 +0.18	10.57	10.36	10.49	293,700
24 Apr 12	10.29000 -0.02	10.36	10.18	10.29	243,500
23 Apr 12	10.31000 -0.11	10.35	10.05	10.27	435,100
20 Apr 12	10.42000 -0.03	10.72	10.39	10.72	226,000
19 Apr 12	10.45000 -0.34	10.75	10.34	10.75	298,600
18 Apr 12	10.79000 -0.09	10.81	10.55	10.80	575,000
17 Apr 12	10.88000 +0.41	10.95	10.56	10.56	465,200
16 Apr 12	10.47000 -0.03	10.68	10.30	10.53	186,400
13 Apr 12	10.50000 -0.30	10.71	10.40	10.70	279,800
12 Apr 12	10.80000 +0.18	10.85	10.60	10.64	365,100
11 Apr 12	10.62000 +0.23	10.62	10.38	10.53	363,900
10 Apr 12	10.39000 -0.27	10.73	10.36	10.64	360,600
09 Apr 12	10.66000 -0.31	10.84	10.61	10.69	234,200
05 Apr 12	10.97000 +0.01	11.01	10.88	10.88	345,000
04 Apr 12	10.96000 -0.14	11.04	10.73	10.98	564,800
03 Apr 12	11.10000 -0.28	11.43	11.07	11.33	454,300
02 Apr 12	11.38000 -0.13	11.47	11.25	11.41	539,000
30 Mar 12	11.51000 -0.13	11.76	11.40	11.76	351,900
29 Mar 12	11.64000 -0.08	11.68	11.38	11.58	187,700
28 Mar 12	11.72000 -0.09	11.85	11.65	11.79	279,900
27 Mar 12	11.81000 -0.15	12.10	11.74	11.96	237,900
26 Mar 12	11.96000 +0.24	12.05	11.80	11.88	269,100
23 Mar 12	11.72000 -0.08	11.83	11.62	11.76	352,100
22 Mar 12	11.80000 -0.31	11.98	11.74	11.95	262,900
21 Mar 12	12.11000 +0.15	12.11	11.76	11.99	612,500
20 Mar 12	11.96000 -0.06	12.09	11.76	11.88	249,800
19 Mar 12	12.02000 +0.17	12.13	11.77	11.78	302,400
16 Mar 12	11.85000 +0.01	11.91	11.74	11.86	496,700
15 Mar 12	11.84000 +0.09	11.86	11.67	11.77	171,100
14 Mar 12	11.75000 -0.27	12.16	11.71	12.01	171,800
13 Mar 12	12.02000 +0.29	12.03	11.76	11.83	284,700
12 Mar 12	11.73000 -0.16	11.92	11.63	11.80	285,700
09 Mar 12	11.89000 -0.03	12.10	11.73	11.90	253,100
08 Mar 12	11.92000 +0.35	11.95	11.61	11.77	243,800
07 Mar 12	11.57000 +0.23	11.79	11.39	11.40	438,100
06 Mar 12	11.34000 -0.25	11.64	11.23	11.46	797,300
05 Mar 12	11.59000 -0.36	11.86	11.53	11.86	473,200
02 Mar 12	11.95000 -0.05	12.24	11.83	11.99	646,100
01 Mar 12	12.00000 +0.29	12.29	11.75	11.80	543,800
29 Feb 12	11.71000 -0.40	12.16	11.70	12.12	500,500
28 Feb 12	12.11000 -0.47	12.64	12.08	12.59	350,600
27 Feb 12	12.58000 +0.31	12.69	11.90	12.13	675,400
24 Feb 12	12.27000 +0.05	12.37	12.16	12.24	222,700
23 Feb 12	12.22000 +0.25	12.22	11.77	11.82	258,200
22 Feb 12	11.97000 -0.16	12.20	11.87	12.08	278,900
21 Feb 12	12.13000 -0.11	12.27	11.96	12.23	450,500
17 Feb 12	12.24000 -0.10	12.46	12.14	12.42	256,400
16 Feb 12	12.34000 +0.20	12.40	12.04	12.11	469,700
15 Feb 12	12.14000 -0.07	12.33	11.95	12.33	530,800
14 Feb 12	12.21000 -0.18	12.40	12.16	12.30	417,800
13 Feb 12	12.39000 +0.05	12.56	12.30	12.46	314,000
10 Feb 12	12.34000 -0.27	12.58	12.30	12.42	476,400
09 Feb 12	12.61000 -0.14	12.95	12.57	12.78	644,200
08 Feb 12	12.75000 -0.71	13.05	12.50	12.54	2,376,800
07 Feb 12	13.46000 +0.07	13.47	13.11	13.38	521,700
06 Feb 12	13.39000 -0.15	13.66	13.29	13.50	579,300
03 Feb 12	13.54000 +0.34	13.75	13.29	13.45	425,000
02 Feb 12	13.20000 +0.16	13.25	13.05	13.11	428,100
01 Feb 12	13.04000 +0.77	13.06	12.30	12.40	488,200
31 Jan 12	12.27000 +0.18	12.33	12.07	12.13	244,600
30 Jan 12	12.09000 -0.10	12.21	11.93	12.08	338,200
27 Jan 12	12.19000 -0.05	12.39	12.16	12.16	283,900
26 Jan 12	12.24000 +0.02	12.42	12.17	12.28	319,100
25 Jan 12	12.22000 +0.25	12.25	11.68	12.02	879,400
24 Jan 12	11.97000 -0.02	12.11	11.85	11.90	496,600
23 Jan 12	11.99000 -0.21	12.29	11.90	12.13	473,600
20 Jan 12	12.20000 -0.06	12.38	12.10	12.20	535,100
19 Jan 12	12.26000 +0.28	12.55	11.94	12.00	597,400
18 Jan 12	11.98000 +0.36	12.02	11.52	11.62	528,100
17 Jan 12	11.62000 +0.24	11.65	11.43	11.43	843,100
13 Jan 12	11.38000 +0.13	11.40	11.04	11.08	543,300
12 Jan 12	11.25000 +0.59	11.35	10.50	10.68	1,024,600
11 Jan 12	10.66000 -0.11	10.82	10.56	10.71	511,700
10 Jan 12	10.77000 +0.41	10.77	10.42	10.54	652,800
09 Jan 12	10.36000 -0.22	10.65	10.30	10.65	664,700
06 Jan 12	10.58000 -0.93	11.41	10.47	11.41	1,485,800
05 Jan 12	11.51000 +0.22	11.57	11.14	11.23	543,900
04 Jan 12	11.29000 -0.01	11.40	11.15	11.25	281,300
03 Jan 12	11.30000 +0.34	11.50	11.14	11.26	584,100
30 Dec 11	10.96000 -0.14	11.24	10.95	11.06	285,600
29 Dec 11	11.10000 -0.01	11.26	11.04	11.12	262,100
28 Dec 11	11.11000 -0.42	11.54	11.06	11.54	277,900
27 Dec 11	11.53000 +0.04	11.60	11.37	11.41	208,400
23 Dec 11	11.49000 -0.01	11.57	11.40	11.50	159,800
22 Dec 11	11.50000 +0.15	11.54	11.33	11.38	287,600
21 Dec 11	11.35000 -0.20	11.53	11.06	11.52	487,600
20 Dec 11	11.55000 +0.65	11.59	11.14	11.15	468,300
19 Dec 11	10.90000 -0.23	11.24	10.86	11.20	356,000
16 Dec 11	11.13000 +0.34	11.21	10.88	10.91	1,147,400
15 Dec 11	10.79000 +0.07	11.01	10.70	10.88	355,800
14 Dec 11	10.72000 -0.29	10.94	10.66	10.89	402,800
13 Dec 11	11.01000 -0.24	11.46	10.93	11.38	434,300
12 Dec 11	11.25000 -0.18	11.29	11.00	11.20	353,300
09 Dec 11	11.43000 +0.52	11.48	10.96	10.96	478,800
08 Dec 11	10.91000 -0.49	11.35	10.90	11.25	361,800
07 Dec 11	11.40000 +0.10	11.45	10.98	11.18	906,500
06 Dec 11	11.30000 -0.11	11.44	11.25	11.42	267,000
05 Dec 11	11.41000 +0.18	11.45	11.21	11.45	433,500
02 Dec 11	11.23000 +0.35	11.28	10.85	11.10	638,400
01 Dec 11	10.88000 -0.13	11.09	10.83	10.94	532,600
30 Nov 11	11.01000 +0.64	11.13	10.83	10.92	1,131,600
29 Nov 11	10.37000 -0.09	10.50	10.22	10.45	251,600
28 Nov 11	10.46000 +0.56	10.46	10.24	10.39	379,300
25 Nov 11	9.90000 -0.07	10.12	9.89	9.91	195,300
23 Nov 11	9.97000 -0.30	10.35	9.88	10.11	477,200
22 Nov 11	10.27000 -0.08	10.47	10.15	10.34	561,900
21 Nov 11	10.35000 -0.46	10.59	10.27	10.52	415,100
18 Nov 11	10.81000 -0.07	10.96	10.71	10.95	310,900
17 Nov 11	10.88000 -0.23	11.16	10.76	11.06	533,300
16 Nov 11	11.11000 -0.14	11.35	10.98	11.08	308,900
15 Nov 11	11.25000 +0.24	11.35	10.85	10.93	269,100
14 Nov 11	11.01000 -0.23	11.19	10.81	11.12	495,200
11 Nov 11	11.24000 +0.31	11.30	10.96	11.11	368,700
10 Nov 11	10.93000 +0.17	11.00	10.73	10.96	421,100
09 Nov 11	10.76000 -0.67	11.25	10.70	10.99	727,100
08 Nov 11	11.43000 +0.32	11.48	10.99	11.22	726,200
07 Nov 11	11.11000 -0.32	11.40	10.84	11.40	397,600
04 Nov 11	11.43000 -0.03	11.46	11.19	11.30	634,100
03 Nov 11	11.46000 +0.60	11.50	10.43	10.50	799,600
02 Nov 11	10.86000 +0.40	10.93	10.56	10.70	792,300
01 Nov 11	10.46000 -0.71	10.88	10.43	10.65	646,900
31 Oct 11	11.17000 -0.57	11.71	11.12	11.24	676,300
28 Oct 11	11.74000 +0.04	11.90	11.52	11.59	1,000,600
27 Oct 11	11.70000 +0.47	11.81	11.28	11.40	1,499,400
26 Oct 11	11.23000 +0.07	11.32	10.97	11.26	1,088,800
25 Oct 11	11.16000 -0.37	11.45	11.06	11.45	671,100
24 Oct 11	11.53000 +0.25	11.58	11.24	11.31	795,700
21 Oct 11	11.28000 +0.34	11.30	10.97	11.20	633,800
20 Oct 11	10.94000 -0.02	10.97	10.57	10.95	503,300
19 Oct 11	10.96000 -0.28	11.22	10.92	11.22	600,800
18 Oct 11	11.24000 +0.24	11.29	10.60	10.98	503,900
17 Oct 11	11.00000 -0.51	11.48	10.95	11.42	734,100
14 Oct 11	11.51000 +0.51	11.52	11.10	11.14	928,300
13 Oct 11	11.00000 +0.17	11.00	10.63	10.75	524,000
12 Oct 11	10.83000 +0.13	10.92	10.67	10.76	523,600
11 Oct 11	10.70000 +0.11	10.75	10.40	10.51	548,800
10 Oct 11	10.59000 +0.43	10.62	10.32	10.40	692,000
07 Oct 11	10.16000 +0.02	10.38	9.92	10.21	732,400
06 Oct 11	10.14000 +0.38	10.22	9.74	9.76	666,500
05 Oct 11	9.76000 +0.55	9.83	9.17	9.26	793,000
04 Oct 11	9.21000 +0.37	9.22	8.61	8.69	1,351,500
03 Oct 11	8.84000 -0.67	9.50	8.81	9.45	882,100
30 Sep 11	9.51000 -0.43	9.93	9.50	9.74	450,200
29 Sep 11	9.94000 +0.11	10.30	9.61	10.10	585,500
28 Sep 11	9.83000 -0.64	10.60	9.83	10.53	863,800
27 Sep 11	10.47000 +0.51	10.80	10.15	10.27	706,400
26 Sep 11	9.96000 -0.06	10.09	9.50	10.05	813,700
23 Sep 11	10.02000 +0.21	10.22	9.69	9.75	440,900
22 Sep 11	9.81000 -0.63	10.20	9.61	10.01	902,600
21 Sep 11	10.44000 -0.31	10.91	10.43	10.77	571,400
20 Sep 11	10.75000 -0.19	11.16	10.73	10.88	759,700
19 Sep 11	10.94000 -0.37	11.13	10.76	10.97	546,100
16 Sep 11	11.31000 -0.19	11.52	11.15	11.50	1,393,500
15 Sep 11	11.50000 +0.00	11.70	11.27	11.64	656,100
14 Sep 11	11.50000 +0.53	11.75	10.82	11.17	1,030,900
13 Sep 11	10.97000 +0.31	11.11	10.62	10.70	1,202,300
12 Sep 11	10.66000 +0.44	10.67	10.00	10.03	899,000
09 Sep 11	10.22000 -0.66	10.75	10.02	10.72	621,100
08 Sep 11	10.88000 +0.06	11.15	10.72	10.72	1,082,700
07 Sep 11	10.82000 +0.83	10.83	10.11	10.25	640,900
06 Sep 11	9.99000 -0.04	10.02	9.57	9.68	779,400
02 Sep 11	10.03000 -0.63	10.61	10.00	10.32	615,500
01 Sep 11	10.66000 -0.51	11.40	10.58	11.19	625,700
31 Aug 11	11.17000 -0.04	11.50	11.00	11.32	562,500
30 Aug 11	11.21000 +0.00	11.29	10.94	11.11	516,300
29 Aug 11	11.21000 +0.70	11.22	10.54	10.68	762,600
26 Aug 11	10.51000 +0.27	10.52	9.88	10.12	834,500
25 Aug 11	10.24000 -0.38	10.80	10.19	10.78	550,700
24 Aug 11	10.62000 +0.21	10.69	10.22	10.38	404,600
23 Aug 11	10.41000 +0.54	10.52	9.85	9.97	771,400
22 Aug 11	9.87000 -0.11	10.31	9.82	10.31	601,300
19 Aug 11	9.98000 -0.11	10.24	9.76	9.86	633,200
18 Aug 11	10.09000 -1.00	10.63	9.98	10.58	916,400
17 Aug 11	11.09000 +0.01	11.28	10.97	11.13	626,600
16 Aug 11	11.08000 -0.28	11.42	10.95	11.19	1,109,500
15 Aug 11	11.36000 +0.43	11.43	10.96	11.05	740,800
12 Aug 11	10.93000 +0.17	11.10	10.60	10.98	824,800
11 Aug 11	10.76000 +0.87	10.96	9.96	10.01	1,207,800
10 Aug 11	9.89000 -0.40	10.37	9.81	9.94	1,139,200
09 Aug 11	10.29000 +0.69	10.30	9.26	10.06	2,045,000
08 Aug 11	9.60000 -0.66	10.56	9.60	9.75	1,823,600
05 Aug 11	10.26000 -2.08	11.10	9.16	10.31	4,565,100
04 Aug 11	12.34000 -1.17	13.70	12.34	13.45	2,202,900
03 Aug 11	13.51000 -0.23	13.90	13.33	13.80	1,118,900
02 Aug 11	13.74000 -0.03	13.97	13.65	13.70	1,341,400
01 Aug 11	13.77000 -0.08	14.25	13.60	14.17	757,600
29 Jul 11	13.85000 -0.35	14.11	13.70	13.99	899,500
28 Jul 11	14.20000 -0.16	14.53	14.18	14.43	814,300
27 Jul 11	14.36000 -0.96	15.29	14.32	15.12	816,100
26 Jul 11	15.32000 +0.02	15.40	15.15	15.26	307,800
25 Jul 11	15.30000 -0.26	15.52	15.25	15.29	299,300
22 Jul 11	15.56000 +0.15	15.63	15.20	15.34	348,500
21 Jul 11	15.41000 -0.25	15.80	15.03	15.72	576,500
20 Jul 11	15.66000 +0.12	15.93	15.61	15.70	523,800
19 Jul 11	15.54000 +0.46	15.64	15.19	15.25	376,400
18 Jul 11	15.08000 -0.42	15.40	14.89	15.33	429,800
15 Jul 11	15.50000 -0.02	15.58	15.26	15.57	627,000
14 Jul 11	15.52000 -0.23	16.01	15.30	15.83	546,100
13 Jul 11	15.75000 +0.15	16.03	15.61	15.73	648,500
12 Jul 11	15.60000 -0.23	15.97	15.48	15.68	645,100
11 Jul 11	15.83000 -0.38	16.25	15.77	15.98	830,600
08 Jul 11	16.21000 -0.49	16.49	15.97	16.29	515,400
07 Jul 11	16.70000 +0.35	16.98	16.40	16.53	760,900
06 Jul 11	16.35000 +0.01	16.50	16.10	16.36	569,300
05 Jul 11	16.34000 +0.04	16.40	16.05	16.30	594,300
01 Jul 11	16.30000 +0.28	16.36	15.74	16.11	757,300
30 Jun 11	16.02000 +0.52	16.10	15.50	15.58	696,300
29 Jun 11	15.50000 -0.03	15.59	15.21	15.59	651,900
28 Jun 11	15.53000 +0.45	15.54	15.01	15.13	706,500
27 Jun 11	15.08000 +0.03	15.20	14.76	15.02	1,083,800
24 Jun 11	15.05000 -0.33	15.40	14.80	15.40	6,156,000
23 Jun 11	15.38000 +0.23	15.42	14.53	14.85	1,087,300
22 Jun 11	15.15000 -0.05	15.38	14.92	15.14	832,300
21 Jun 11	15.20000 +0.55	15.23	14.66	14.84	630,200
20 Jun 11	14.65000 +0.04	14.80	14.39	14.50	750,300
17 Jun 11	14.61000 -0.16	15.05	14.51	15.00	1,144,000
16 Jun 11	14.77000 -0.05	14.91	14.52	14.78	1,438,000
15 Jun 11	14.82000 +0.68	15.10	14.45	14.52	1,990,300
14 Jun 11	14.14000 +0.28	14.30	14.02	14.08	813,800
13 Jun 11	13.86000 +0.49	14.83	13.67	14.56	1,668,900
10 Jun 11	13.37000 -0.36	13.59	12.86	13.52	1,102,300
09 Jun 11	13.73000 +0.05	13.94	13.15	13.66	1,341,600
08 Jun 11	13.68000 -0.90	14.44	13.65	14.44	1,360,500
07 Jun 11	14.58000 +0.04	14.83	14.41	14.70	489,500
06 Jun 11	14.54000 -0.57	15.25	14.50	14.75	993,500
03 Jun 11	15.11000 -0.61	15.64	15.10	15.40	594,700
02 Jun 11	15.72000 +0.22	15.83	15.40	15.61	685,000
01 Jun 11	15.50000 -1.06	16.52	15.49	16.50	828,900
31 May 11	16.56000 +0.09	16.80	16.46	16.70	900,400
27 May 11	16.47000 +0.02	16.68	16.32	16.55	380,700
26 May 11	16.45000 +0.52	16.57	15.77	15.86	654,100
25 May 11	15.93000 +0.40	16.00	15.29	15.53	598,400
24 May 11	15.53000 -0.44	16.38	15.51	16.17	1,026,600
23 May 11	15.97000 -0.97	16.90	15.96	16.80	1,100,000
20 May 11	16.94000 +0.12	17.19	16.73	16.74	804,900
19 May 11	16.82000 +0.19	16.92	16.53	16.87	572,200
18 May 11	16.63000 +0.30	16.81	16.43	16.47	596,100
17 May 11	16.33000 -0.03	16.46	16.13	16.27	845,400
16 May 11	16.36000 -0.36	16.96	16.33	16.51	599,600
13 May 11	16.72500 -0.69	17.49	16.71	17.46	603,800
12 May 11	17.42000 +0.42	17.53	16.60	16.98	548,000
11 May 11	17.00000 -0.74	17.80	16.95	17.72	782,300
10 May 11	17.74000 +1.41	17.81	16.44	16.50	1,458,100
09 May 11	16.33000 -0.10	16.61	16.22	16.50	773,500
06 May 11	16.43000 -1.26	16.80	15.85	16.32	2,625,300
05 May 11	17.69000 +0.19	18.13	17.31	17.42	849,800
04 May 11	17.50000 -0.29	17.89	17.19	17.77	826,400
03 May 11	17.79000 -0.65	18.49	17.43	18.46	1,000,000
02 May 11	18.44000 -0.68	19.45	18.38	19.35	830,700
29 Apr 11	19.12000 +0.29	19.40	18.92	18.92	749,000
28 Apr 11	18.83000 +0.15	18.90	18.51	18.68	399,600
27 Apr 11	18.68000 -0.19	18.87	18.20	18.87	816,000
26 Apr 11	18.87000 +0.03	19.20	18.85	19.04	1,100,000
25 Apr 11	18.84000 +0.97	19.15	18.51	18.51	1,371,800
21 Apr 11	17.87000 +0.24	18.06	17.70	17.95	474,900
20 Apr 11	17.63500 +0.94	17.93	16.99	17.14	780,900
19 Apr 11	16.69000 +0.46	16.83	16.30	16.46	511,100
18 Apr 11	16.23000 -0.66	16.84	16.10	16.75	1,214,000
15 Apr 11	16.89000 -0.13	17.00	16.52	16.93	487,100
14 Apr 11	17.02250 +0.14	17.04	16.50	16.72	380,400
13 Apr 11	16.88500 -0.06	17.29	16.67	17.02	503,000
12 Apr 11	16.94000 -0.35	17.15	16.50	17.04	683,200
11 Apr 11	17.29000 -0.76	18.27	17.06	18.09	1,101,400
08 Apr 11	18.05000 -0.59	18.90	17.91	18.89	622,500
07 Apr 11	18.64000 -0.41	19.13	18.50	19.13	469,800
06 Apr 11	19.05000 -0.07	19.35	18.89	19.20	893,300
05 Apr 11	19.12000 +0.27	19.25	18.75	19.09	1,163,300
04 Apr 11	18.85000 +0.76	19.64	18.69	19.38	1,667,100
01 Apr 11	18.09000 -0.07	18.39	18.02	18.39	812,700
31 Mar 11	18.16000 -0.25	18.46	17.90	18.46	835,200
30 Mar 11	18.41000 +0.48	18.69	17.89	18.00	984,200
29 Mar 11	17.93000 +0.62	17.97	17.11	17.20	675,700
28 Mar 11	17.31000 -0.10	17.88	17.28	17.73	451,100
25 Mar 11	17.41000 +0.34	17.87	17.28	17.31	825,300
24 Mar 11	17.07000 +0.63	17.31	16.57	16.66	722,100
23 Mar 11	16.44000 +0.04	16.50	16.13	16.40	539,500
22 Mar 11	16.40000 -0.28	16.78	16.32	16.75	522,000
21 Mar 11	16.68000 +0.77	16.77	16.15	16.26	758,200
18 Mar 11	15.91000 +0.47	16.42	15.37	15.69	1,594,600
17 Mar 11	15.44000 -0.08	15.97	15.41	15.85	846,400
16 Mar 11	15.52000 +0.04	15.89	15.28	15.46	1,491,600
15 Mar 11	15.48000 -0.43	15.65	14.87	15.29	1,181,400
14 Mar 11	15.91000 -0.15	16.06	15.50	15.90	786,100
11 Mar 11	16.06000 +0.08	16.20	15.80	15.80	934,300
10 Mar 11	15.98000 -1.32	16.91	15.84	16.91	1,049,200
09 Mar 11	17.30000 -0.78	17.93	17.19	17.92	271,300
08 Mar 11	18.08000 +0.48	18.24	17.09	17.55	623,500
07 Mar 11	17.60000 -0.36	18.10	17.08	18.01	1,259,800
04 Mar 11	17.96000 -0.24	18.16	17.60	18.16	385,600
03 Mar 11	18.20000 +1.11	18.39	17.45	17.46	573,900
02 Mar 11	17.09000 +0.09	17.25	16.77	17.00	541,900
01 Mar 11	17.00000 -0.54	17.74	16.89	17.65	597,500
28 Feb 11	17.54000 -0.16	17.98	17.25	17.81	565,700
25 Feb 11	17.70000 +0.74	17.71	17.01	17.12	474,100
24 Feb 11	16.96000 +0.33	17.08	16.41	16.65	657,500
23 Feb 11	16.63000 -0.83	17.49	16.10	17.42	1,029,900
22 Feb 11	17.46000 -1.17	18.40	17.31	18.40	836,700
18 Feb 11	18.63000 -0.29	19.16	18.46	19.00	584,600
17 Feb 11	18.92000 +0.42	19.00	18.35	18.39	477,500
16 Feb 11	18.50000 +0.11	18.80	18.29	18.57	1,441,400
15 Feb 11	18.39000 -0.17	18.60	18.20	18.51	595,900
14 Feb 11	18.55800 -0.14	19.00	18.50	18.84	668,800
11 Feb 11	18.70000 +0.57	18.78	17.35	17.83	1,721,900
10 Feb 11	18.13000 +0.40	18.37	17.48	17.67	1,006,200
09 Feb 11	17.73000 +0.18	17.99	17.57	17.80	730,000
08 Feb 11	17.55000 -0.34	18.00	17.46	17.92	621,800
07 Feb 11	17.89000 +0.68	18.06	17.20	17.21	911,300
04 Feb 11	17.21000 +0.01	17.59	16.95	17.26	735,100
03 Feb 11	17.20000 +0.59	17.48	16.51	16.61	1,125,700
02 Feb 11	16.61000 -0.24	16.90	16.29	16.75	673,300
01 Feb 11	16.85000 +0.95	17.05	15.94	16.02	1,091,000
31 Jan 11	15.90000 +0.00	16.20	15.80	15.96	553,700
28 Jan 11	15.90000 -0.45	16.35	15.75	16.31	985,500
27 Jan 11	16.35250 -0.16	16.73	16.33	16.52	467,900
26 Jan 11	16.51500 +0.18	16.70	16.11	16.39	709,700
25 Jan 11	16.33000 +0.14	16.53	15.99	16.15	920,100
24 Jan 11	16.19000 -0.01	16.57	16.09	16.36	515,700
21 Jan 11	16.20000 -0.49	17.15	16.19	16.93	764,200
20 Jan 11	16.69000 -0.49	17.25	16.56	17.00	567,600
19 Jan 11	17.18000 -0.73	17.80	17.11	17.79	808,900
18 Jan 11	17.90750 -0.17	18.50	17.82	18.02	1,287,900
14 Jan 11	18.08000 +0.34	18.13	17.41	17.70	2,300,900
13 Jan 11	17.74000 +3.12	17.84	15.50	16.00	3,261,800
12 Jan 11	14.62000 +0.34	14.83	14.40	14.47	341,300
11 Jan 11	14.28000 +0.08	14.32	14.00	14.25	257,800
10 Jan 11	14.20000 +0.17	14.23	13.70	13.88	1,229,200
07 Jan 11	14.03000 -0.39	14.57	13.41	14.51	772,700
06 Jan 11	14.42000 +0.09	14.61	14.35	14.40	362,700
05 Jan 11	14.33000 -0.15	14.56	14.30	14.44	666,200
04 Jan 11	14.48000 -0.71	15.30	14.39	15.25	696,000
03 Jan 11	15.19000 +0.27	15.43	14.92	15.00	388,600
31 Dec 10	14.92000 +0.06	15.12	14.85	14.85	209,300
30 Dec 10	14.86000 -0.15	15.10	14.86	15.04	185,300
29 Dec 10	15.01000 -0.07	15.22	15.01	15.10	163,100
28 Dec 10	15.08000 -0.40	15.60	14.73	15.57	349,500
27 Dec 10	15.48000 +0.19	15.67	15.13	15.22	320,300
23 Dec 10	15.28500 +0.13	15.43	15.15	15.25	240,900
22 Dec 10	15.16000 -0.14	15.69	15.15	15.31	213,200
21 Dec 10	15.30000 +0.03	15.40	15.24	15.34	508,500
20 Dec 10	15.27000 +0.28	15.39	15.02	15.09	353,300
17 Dec 10	14.99000 +0.00	15.26	14.90	15.05	848,600
16 Dec 10	14.99250 +0.35	15.00	14.69	14.74	363,900
15 Dec 10	14.64000 +0.04	15.00	14.60	14.78	418,700
14 Dec 10	14.60000 -0.06	14.83	14.44	14.76	434,200
13 Dec 10	14.66000 -0.14	14.95	14.65	14.95	356,600
10 Dec 10	14.80000 +0.29	14.93	14.61	14.70	767,700
09 Dec 10	14.51000 +0.17	14.63	14.19	14.45	472,900
08 Dec 10	14.34000 -0.27	14.62	14.15	14.59	507,500
07 Dec 10	14.61000 +0.53	14.70	14.11	14.37	896,800
06 Dec 10	14.07500 -0.05	14.27	14.00	14.16	562,700
03 Dec 10	14.12000 -0.01	14.20	14.00	14.00	555,300
02 Dec 10	14.13000 +0.09	14.14	14.00	14.07	667,000
01 Dec 10	14.04000 +0.76	14.15	13.45	13.61	847,200
30 Nov 10	13.28000 -0.14	13.47	13.14	13.29	1,065,600
29 Nov 10	13.42000 +0.47	13.46	12.73	12.90	713,200
26 Nov 10	12.95000 -0.14	13.20	12.87	12.99	175,000
24 Nov 10	13.09000 +0.47	13.12	12.74	12.88	474,800
23 Nov 10	12.62000 -0.58	13.16	12.55	13.00	701,600
22 Nov 10	13.20000 -0.23	13.69	13.11	13.45	563,300
19 Nov 10	13.43000 +0.47	13.65	12.98	12.98	632,300
18 Nov 10	12.96000 +0.38	13.11	12.68	12.82	340,900
17 Nov 10	12.58000 +0.22	12.66	12.26	12.44	271,400
16 Nov 10	12.36000 -0.22	12.55	12.13	12.51	575,200
15 Nov 10	12.58000 -0.02	12.98	12.52	12.75	508,100
12 Nov 10	12.60000 -0.41	12.95	12.59	12.80	405,200
11 Nov 10	13.01000 -0.24	13.05	12.85	13.00	564,100
10 Nov 10	13.25000 +0.06	13.36	12.92	13.27	568,000
09 Nov 10	13.19000 -0.49	13.70	13.09	13.69	562,500
08 Nov 10	13.68000 +0.05	14.04	13.59	13.60	665,200
05 Nov 10	13.63000 +2.23	13.98	12.85	13.00	2,448,300
04 Nov 10	11.40000 +0.52	11.40	10.90	11.15	528,700
03 Nov 10	10.88000 +0.04	10.95	10.55	10.80	382,300
02 Nov 10	10.84000 +0.34	10.85	10.60	10.70	450,000
01 Nov 10	10.50000 +0.02	10.66	10.42	10.56	355,000
29 Oct 10	10.48000 +0.32	10.53	10.07	10.13	277,400
28 Oct 10	10.16000 +0.02	10.32	9.99	10.28	234,100
27 Oct 10	10.14000 -0.07	10.27	9.95	10.15	221,100
26 Oct 10	10.21000 +0.09	10.33	10.00	10.06	319,800
25 Oct 10	10.12000 -0.08	10.50	10.09	10.34	276,500
22 Oct 10	10.20000 +0.28	10.28	9.86	9.99	459,800
21 Oct 10	9.92000 -0.11	10.25	9.83	10.13	353,300
20 Oct 10	10.03000 +0.00	10.20	10.00	10.13	439,800
19 Oct 10	10.03000 -0.27	10.31	9.95	10.13	545,500
18 Oct 10	10.30000 +0.26	10.33	10.12	10.12	389,200
15 Oct 10	10.04000 +0.07	10.31	9.91	10.14	528,500
14 Oct 10	9.97000 -0.14	10.13	9.89	10.07	306,900
13 Oct 10	10.11000 +0.39	10.16	9.66	9.76	339,200
12 Oct 10	9.72000 -0.09	9.89	9.63	9.79	217,300
11 Oct 10	9.81000 -0.02	9.99	9.75	9.80	118,500
08 Oct 10	9.83000 +0.05	9.93	9.70	9.81	247,700
07 Oct 10	9.78000 -0.01	9.92	9.71	9.91	218,100
06 Oct 10	9.79000 +0.11	9.94	9.56	9.63	319,400
05 Oct 10	9.68000 +0.28	9.69	9.40	9.56	466,600
04 Oct 10	9.40000 -0.39	9.77	9.29	9.73	236,600
01 Oct 10	9.79000 +0.00	9.92	9.73	9.92	145,400
30 Sep 10	9.79000 -0.09	10.10	9.65	10.00	287,800
29 Sep 10	9.88000 +0.04	9.98	9.69	9.77	270,300
28 Sep 10	9.84000 +0.35	9.85	9.35	9.49	631,300
27 Sep 10	9.49000 -0.35	9.88	9.46	9.88	367,500
24 Sep 10	9.84000 +0.95	9.91	8.99	9.02	995,400
23 Sep 10	8.89000 -0.06	9.02	8.77	8.84	921,000
22 Sep 10	8.95000 -0.19	9.23	8.88	9.06	347,300
21 Sep 10	9.14000 -0.17	9.33	9.06	9.30	318,200
20 Sep 10	9.31000 +0.32	9.31	8.91	9.01	428,100
17 Sep 10	8.99000 +0.23	9.02	8.57	8.89	715,200
16 Sep 10	8.76000 -0.10	8.95	8.70	8.81	267,900
15 Sep 10	8.86000 +0.14	8.92	8.65	8.65	289,000
14 Sep 10	8.72000 -0.07	8.81	8.60	8.78	535,600
13 Sep 10	8.79000 +0.32	8.86	8.57	8.57	460,100
10 Sep 10	8.47000 -0.10	8.71	8.44	8.59	457,800
09 Sep 10	8.57000 -0.05	8.86	8.52	8.81	275,000
08 Sep 10	8.62000 +0.14	8.68	8.45	8.53	478,900
07 Sep 10	8.48000 -0.43	8.92	8.47	8.89	477,900
03 Sep 10	8.91000 +0.19	8.93	8.78	8.85	585,700
02 Sep 10	8.72000 -0.01	8.80	8.54	8.69	713,900
01 Sep 10	8.73000 +0.49	8.74	8.39	8.45	611,300
31 Aug 10	8.24000 -0.14	8.50	8.22	8.35	864,000
30 Aug 10	8.38000 -0.02	8.58	8.37	8.39	417,500
27 Aug 10	8.40000 +0.19	8.43	8.19	8.35	476,200
26 Aug 10	8.21000 -0.19	8.52	8.20	8.44	324,400
25 Aug 10	8.40000 +0.15	8.46	8.09	8.09	489,300
24 Aug 10	8.25000 -0.19	8.31	8.04	8.30	594,300
23 Aug 10	8.44000 -0.21	8.92	8.43	8.77	408,600
20 Aug 10	8.65000 +0.12	8.67	8.36	8.50	480,500
19 Aug 10	8.53000 -0.49	9.00	8.50	8.94	582,500
18 Aug 10	9.02000 -0.01	9.22	8.88	9.04	400,800
17 Aug 10	9.03000 +0.20	9.26	8.81	8.99	495,000
16 Aug 10	8.83000 -0.01	8.94	8.78	8.78	392,700
13 Aug 10	8.84000 -0.10	9.02	8.77	8.87	622,500
12 Aug 10	8.94000 -0.26	9.17	8.85	9.17	908,300
11 Aug 10	9.20000 -0.49	9.68	9.10	9.50	722,300
10 Aug 10	9.69000 -0.74	10.35	9.67	10.24	433,500
09 Aug 10	10.43000 +0.25	10.49	10.13	10.32	269,400
06 Aug 10	10.18000 +0.05	10.64	10.02	10.02	354,300
05 Aug 10	10.13000 -0.25	10.38	10.01	10.24	256,700
04 Aug 10	10.38000 +0.12	10.50	10.22	10.31	463,700
03 Aug 10	10.26000 -0.32	10.72	10.25	10.49	438,800
02 Aug 10	10.58000 +0.33	10.65	10.31	10.49	333,200
30 Jul 10	10.25000 +0.12	10.33	9.90	9.95	271,300
29 Jul 10	10.13000 -0.01	10.32	9.84	10.23	229,900
28 Jul 10	10.14000 -0.34	10.50	10.09	10.42	184,800
27 Jul 10	10.48000 -0.14	10.77	10.25	10.76	366,000
26 Jul 10	10.62000 +0.29	10.73	10.14	10.40	494,800
23 Jul 10	10.33000 +0.31	10.35	9.83	9.94	321,700
22 Jul 10	10.02000 +0.55	10.03	9.65	9.67	503,800
21 Jul 10	9.47000 -0.32	9.90	9.47	9.87	358,400
20 Jul 10	9.79000 -0.13	9.88	9.46	9.74	646,600
19 Jul 10	9.92000 +0.38	9.93	9.46	9.55	426,900
16 Jul 10	9.54000 -0.44	9.92	9.53	9.85	366,200
15 Jul 10	9.98000 -0.24	10.23	9.82	10.20	326,900
14 Jul 10	10.22000 +0.03	10.36	10.09	10.09	277,900
13 Jul 10	10.19000 +0.48	10.21	9.88	9.90	567,600
12 Jul 10	9.71000 -0.16	10.00	9.60	9.85	256,400
09 Jul 10	9.87000 +0.33	9.87	9.53	9.54	275,800
08 Jul 10	9.54000 +0.06	9.66	9.39	9.58	324,700
07 Jul 10	9.48000 +0.39	9.49	9.02	9.13	410,100
06 Jul 10	9.09000 -0.22	9.57	8.96	9.56	612,900
02 Jul 10	9.31000 -0.25	9.68	9.22	9.68	448,900
01 Jul 10	9.56000 +0.06	9.89	9.43	9.53	783,800
30 Jun 10	9.50000 -0.03	9.70	9.50	9.56	762,700
29 Jun 10	9.53000 -0.73	10.00	9.50	10.00	852,300
28 Jun 10	10.26000 +0.28	10.40	9.85	9.95	790,500
25 Jun 10	9.98000 +0.43	9.99	9.55	9.63	2,060,300
24 Jun 10	9.55000 -0.16	9.72	9.55	9.61	493,900
23 Jun 10	9.71000 -0.02	9.86	9.61	9.73	405,800
22 Jun 10	9.73000 -0.27	10.27	9.70	10.05	412,900
21 Jun 10	10.00000 +0.18	10.16	9.85	10.02	667,200
18 Jun 10	9.82000 -0.01	9.93	9.76	9.91	769,700
17 Jun 10	9.83000 +0.07	10.04	9.74	9.80	399,700
16 Jun 10	9.76000 -0.14	9.89	9.67	9.77	378,800
15 Jun 10	9.90000 +0.25	9.96	9.59	9.68	448,200
14 Jun 10	9.65000 -0.32	10.21	9.62	10.06	939,200
11 Jun 10	9.97000 +0.13	9.97	9.58	9.67	479,800
10 Jun 10	9.84500 +0.32	9.85	9.53	9.76	488,700
09 Jun 10	9.53000 -0.12	9.80	9.50	9.80	760,500
08 Jun 10	9.65000 -0.26	10.07	9.53	10.00	729,000
07 Jun 10	9.91000 -0.47	10.48	9.90	10.46	757,500
04 Jun 10	10.38250 -1.07	11.21	10.30	11.21	920,500
03 Jun 10	11.45000 +0.33	11.48	10.99	11.18	398,100
02 Jun 10	11.12000 +0.27	11.13	10.61	10.90	596,600
01 Jun 10	10.85000 -0.72	11.50	10.85	11.48	720,600
28 May 10	11.57000 +0.09	11.78	11.20	11.45	6,147,400
27 May 10	11.48000 +1.65	11.55	10.11	10.11	1,580,400
26 May 10	9.83000 -0.05	10.26	9.79	10.00	345,700
25 May 10	9.88000 -0.09	9.93	9.52	9.76	411,500
24 May 10	9.97000 -0.26	10.30	9.94	10.25	465,300
21 May 10	10.23000 +0.20	10.38	9.88	9.88	436,700
20 May 10	10.03000 -0.72	10.50	10.01	10.43	419,100
19 May 10	10.75000 -0.13	11.03	10.52	10.89	368,100
18 May 10	10.88000 -0.28	11.45	10.78	11.24	422,200
17 May 10	11.16000 -0.07	11.50	10.88	11.34	625,400
14 May 10	11.23000 -0.34	11.55	11.01	11.43	625,800
13 May 10	11.57000 -0.39	11.97	11.47	11.88	463,000
12 May 10	11.96000 +0.42	12.06	11.55	11.55	646,100
11 May 10	11.54000 +0.05	11.93	11.33	11.45	806,400
10 May 10	11.49000 +0.42	11.67	11.26	11.66	433,800
07 May 10	11.06900 +0.54	11.60	9.81	10.55	1,613,400
06 May 10	10.53000 -0.54	11.14	9.88	11.01	944,100
05 May 10	11.07000 +0.47	11.11	10.39	10.48	877,900
04 May 10	10.60000 -0.59	11.09	10.52	11.01	618,700
03 May 10	11.19000 +0.33	11.24	10.69	10.82	477,900
30 Apr 10	10.86000 +0.31	11.50	10.60	10.60	742,900
29 Apr 10	10.55000 +0.08	10.65	10.49	10.59	302,600
28 Apr 10	10.47000 +0.27	10.58	10.21	10.31	190,900
27 Apr 10	10.20000 -0.21	10.72	10.14	10.38	397,400
26 Apr 10	10.41000 +0.00	10.51	10.21	10.36	335,600
23 Apr 10	10.41000 +0.30	10.41	10.03	10.11	236,000
22 Apr 10	10.11000 +0.02	10.12	9.82	9.93	607,300
21 Apr 10	10.09000 -0.11	10.18	9.85	10.18	514,400
20 Apr 10	10.20000 +0.33	10.47	9.96	9.96	435,200
19 Apr 10	9.87000 -0.11	10.00	9.61	9.89	305,500
16 Apr 10	9.98000 -0.09	10.21	9.79	10.06	341,700
15 Apr 10	10.07000 +0.28	10.14	9.76	9.76	325,900
14 Apr 10	9.79000 +0.48	9.83	9.23	9.35	554,700
13 Apr 10	9.31000 -0.12	9.45	9.26	9.42	237,600
12 Apr 10	9.43000 +0.31	9.49	9.08	9.10	981,700
09 Apr 10	9.12000 +0.06	9.15	8.96	9.06	238,300
08 Apr 10	9.06000 -0.10	9.13	8.91	9.09	360,100
07 Apr 10	9.16000 +0.02	9.23	9.03	9.09	802,700
06 Apr 10	9.14000 +0.14	9.14	8.92	8.92	600,100
05 Apr 10	9.00000 -0.02	9.16	8.98	9.04	498,900
01 Apr 10	9.02000 +0.14	9.06	8.91	8.93	324,400
31 Mar 10	8.88000 -0.14	9.06	8.79	8.99	415,800
30 Mar 10	9.02000 +0.04	9.04	8.96	8.97	559,800
29 Mar 10	8.98000 +0.06	9.01	8.76	8.98	573,400
26 Mar 10	8.92000 -0.22	9.10	8.89	9.05	564,200
25 Mar 10	9.14000 -0.27	9.42	8.92	9.10	871,800
24 Mar 10	9.41000 -0.29	9.62	9.38	9.62	199,200
23 Mar 10	9.70000 +0.22	9.72	9.43	9.46	347,800
22 Mar 10	9.48000 -0.08	9.65	9.37	9.44	256,600
19 Mar 10	9.56000 -0.04	9.66	9.33	9.57	519,200
18 Mar 10	9.60000 +0.14	9.64	9.36	9.40	254,400
17 Mar 10	9.46000 +0.27	9.49	9.19	9.19	621,200
16 Mar 10	9.19000 +0.08	9.23	8.94	9.12	223,900
15 Mar 10	9.11000 -0.30	9.49	9.11	9.49	213,300
12 Mar 10	9.41000 -0.23	9.64	9.37	9.64	297,700
11 Mar 10	9.64000 +0.03	9.70	9.35	9.51	302,900
10 Mar 10	9.61000 +0.16	9.68	9.39	9.48	495,600
09 Mar 10	9.45000 +0.28	9.47	9.09	9.10	392,900
08 Mar 10	9.17000 -0.07	9.21	9.03	9.21	351,500
05 Mar 10	9.24000 +0.02	9.50	8.98	9.31	289,100
04 Mar 10	9.22000 +0.08	9.28	8.96	9.10	512,100
03 Mar 10	9.14000 +0.19	9.20	8.84	9.04	484,500
02 Mar 10	8.95000 +0.10	8.95	8.70	8.84	335,900
01 Mar 10	8.85000 +0.31	8.85	8.55	8.63	337,800
26 Feb 10	8.54000 +0.12	8.60	8.34	8.45	265,700
25 Feb 10	8.42000 +0.01	8.47	8.25	8.29	294,100
24 Feb 10	8.41000 -0.01	8.50	8.36	8.44	718,700
23 Feb 10	8.42000 -0.13	8.55	8.36	8.54	323,100
22 Feb 10	8.55000 -0.01	8.62	8.36	8.59	458,300
19 Feb 10	8.56000 -0.12	8.69	8.47	8.68	580,900
18 Feb 10	8.68000 -0.02	8.70	8.49	8.70	593,200
17 Feb 10	8.70000 -0.10	9.10	8.61	8.86	627,100
16 Feb 10	8.80000 +0.04	8.91	8.65	8.88	175,900
12 Feb 10	8.76000 +0.01	8.76	8.61	8.62	252,800
11 Feb 10	8.75000 -0.04	8.86	8.60	8.77	355,700
10 Feb 10	8.79000 +0.07	8.79	8.67	8.70	320,700
09 Feb 10	8.72000 -0.07	8.91	8.68	8.91	344,800
08 Feb 10	8.79000 -0.16	8.95	8.60	8.91	671,900
05 Feb 10	8.95000 -0.82	9.44	8.60	8.85	1,511,800
04 Feb 10	9.77000 -0.38	10.12	9.72	10.05	417,700
03 Feb 10	10.15000 -0.50	10.54	9.73	10.54	1,141,800
02 Feb 10	10.65000 +0.19	10.90	10.55	10.55	275,800
01 Feb 10	10.46000 +0.11	10.52	10.04	10.15	1,194,100
29 Jan 10	10.35000 -0.32	10.74	10.15	10.73	367,200
28 Jan 10	10.67000 -0.64	11.41	10.53	11.37	413,800
27 Jan 10	11.31000 +1.02	11.33	10.21	10.21	523,900
26 Jan 10	10.29000 -0.18	10.50	10.21	10.39	97,400
25 Jan 10	10.47000 +0.06	10.56	10.21	10.56	108,800
22 Jan 10	10.41000 -0.07	10.69	10.40	10.47	269,500
21 Jan 10	10.48000 -0.23	10.80	10.42	10.70	253,100
20 Jan 10	10.71000 -0.24	11.03	10.50	10.82	171,800
19 Jan 10	10.95000 +0.05	11.04	10.75	10.88	291,600
15 Jan 10	10.90000 -0.17	11.35	10.80	11.16	449,700
14 Jan 10	11.07000 -0.20	11.24	10.99	11.24	241,500
13 Jan 10	11.27000 -0.11	11.48	11.06	11.42	186,700
12 Jan 10	11.38000 -0.27	11.52	11.27	11.49	136,700
11 Jan 10	11.65000 +0.01	11.70	11.51	11.69	137,800
08 Jan 10	11.64000 +0.16	11.65	11.39	11.40	130,000
07 Jan 10	11.48000 +0.06	11.60	11.25	11.49	478,700
06 Jan 10	11.42000 -0.20	11.59	11.35	11.57	219,500
05 Jan 10	11.62000 -0.11	11.94	11.42	11.67	200,500
04 Jan 10	11.73000 +0.20	11.81	11.56	11.73	215,600
31 Dec 09	11.53000 -0.44	11.93	11.48	11.93	148,100
30 Dec 09	11.97000 +0.07	12.00	11.64	11.87	120,400
29 Dec 09	11.90000 -0.02	12.02	11.65	11.93	147,700
28 Dec 09	11.92000 +0.00	12.04	11.78	12.01	79,500