FUNDMANAGER.co.uk

Amkor Technology

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.70000 -0.19	42.39	39.92	40.79	2,958,965
19 Oct 26	41.89000 +0.07	43.94	41.59	43.78	3,725,507
16 Oct 26	41.82000 -2.23	43.69	41.66	43.66	2,922,656
15 Oct 26	44.05000 -0.77	44.18	41.32	42.19	5,028,582
14 Oct 26	44.82000 -2.79	46.76	44.31	46.04	2,974,039
13 Oct 26	47.61000 -0.50	47.70	46.30	46.92	2,540,291
12 Oct 26	48.11000 -1.01	48.43	47.31	48.25	3,040,831
09 Oct 26	49.12000 -1.88	51.80	48.77	51.80	4,241,287
08 Oct 26	51.00000 -1.27	52.72	49.75	51.01	3,532,484
07 Oct 26	52.27000 -1.12	52.56	51.11	51.80	2,542,488
06 Oct 26	53.39000 -1.24	55.74	53.26	55.53	2,910,466
05 Oct 26	54.63000 -1.39	56.56	54.38	56.06	4,308,638
02 Oct 26	56.02000 +3.12	56.53	54.13	54.89	4,330,826
01 Oct 26	52.90000 +0.52	53.71	51.68	52.69	3,430,602
30 Sep 26	52.38000 -1.76	54.74	52.23	54.43	4,454,711
29 Sep 26	54.14000 +0.96	55.13	53.91	54.75	2,680,404
28 Sep 26	53.18000 -0.43	53.81	51.61	53.18	3,416,153
25 Sep 26	53.61000 +0.92	54.30	52.81	53.51	2,564,017
24 Sep 26	52.69000 -0.63	53.03	51.55	51.99	2,705,724
23 Sep 26	53.32000 -1.27	54.89	52.16	54.89	2,567,178
22 Sep 26	54.59000 +2.40	54.81	51.30	51.60	4,426,612
21 Sep 26	52.19000 +1.89	52.27	50.50	51.67	3,206,384
18 Sep 26	50.30000 +2.35	50.42	48.23	48.53	5,583,529
17 Sep 26	47.95000 +1.67	48.71	47.12	47.92	3,462,029
16 Sep 26	46.28000 -0.10	47.80	45.33	47.74	3,624,879
15 Sep 26	46.38000 -0.74	47.92	45.72	47.80	5,084,337
14 Sep 26	47.12000 -4.61	48.66	46.80	47.32	5,636,952
11 Sep 26	51.73000 +2.20	51.78	50.00	50.36	3,038,465
10 Sep 26	49.53000 -1.82	50.24	48.91	49.80	3,159,294
09 Sep 26	51.35000 +0.63	52.15	50.35	50.83	3,644,963
08 Sep 26	50.72000 +2.95	51.41	49.05	49.26	6,114,038
04 Sep 26	47.77000 +0.83	48.30	46.83	47.61	4,152,094
03 Sep 26	46.94000 -0.23	47.44	45.30	46.97	3,885,586
02 Sep 26	47.17000 +1.44	47.26	45.47	45.82	4,060,509
01 Sep 26	45.73000 -1.57	46.71	45.34	46.60	3,647,313
31 Aug 26	47.30000 -0.58	48.75	47.19	48.03	4,435,543
28 Aug 26	47.88000 -3.86	51.49	47.66	51.29	5,316,215
27 Aug 26	51.74000 +3.34	52.88	50.69	52.38	4,983,672
26 Aug 26	48.40000 -0.30	48.85	47.63	48.70	5,149,709
25 Aug 26	48.70000 +0.80	49.59	48.40	49.08	4,513,047
24 Aug 26	47.90000 -2.36	49.00	47.04	48.79	4,862,585
21 Aug 26	50.26000 -0.60	51.77	49.50	51.60	2,894,538
20 Aug 26	50.86000 -0.03	52.24	50.16	50.92	3,945,649
19 Aug 26	50.89000 -3.95	55.49	50.73	55.04	7,120,737
18 Aug 26	54.84000 -6.46	59.20	53.82	57.49	5,159,759
17 Aug 26	61.30000 +2.31	62.23	59.50	59.78	3,551,893
14 Aug 26	58.99000 +1.24	60.37	57.37	57.54	3,225,782
13 Aug 26	57.75000 +2.16	58.58	55.05	55.40	3,087,749
12 Aug 26	55.59000 +1.29	57.18	55.52	57.00	4,223,250
11 Aug 26	54.30000 +1.43	54.46	53.10	54.24	2,640,124
10 Aug 26	52.87000 -2.40	55.99	52.81	55.77	3,027,077
07 Aug 26	55.27000 +1.11	57.02	53.33	56.01	2,897,034
06 Aug 26	54.16000 +0.30	55.71	51.19	52.19	3,121,247
05 Aug 26	53.86000 -2.01	56.68	53.79	54.32	4,271,232
04 Aug 26	55.87000 +5.03	56.42	53.01	53.31	5,643,085
03 Aug 26	50.84000 +0.97	50.99	47.39	47.85	5,792,673
31 Jul 26	49.87000 +1.61	52.30	49.20	50.92	6,918,234
30 Jul 26	48.26000 +5.53	48.84	46.35	47.15	8,375,750
29 Jul 26	42.73000 -2.96	48.35	42.66	46.12	11,937,191
28 Jul 26	45.69000 -15.02	52.10	45.06	51.80	19,827,152
27 Jul 26	60.71000 -4.25	64.98	58.55	64.97	10,940,170
24 Jul 26	64.96000 -0.37	71.50	63.05	71.10	9,210,447
23 Jul 26	65.33000 -1.64	67.52	63.82	66.82	2,466,203
22 Jul 26	66.97000 +0.24	68.32	64.26	64.28	3,081,295
21 Jul 26	66.73000 +4.17	67.39	64.74	67.06	2,383,480
20 Jul 26	62.56000 -0.38	65.20	61.95	64.33	4,030,371
17 Jul 26	62.94000 -0.08	63.59	57.87	60.19	4,195,341
16 Jul 26	63.02000 -4.62	66.50	62.20	65.12	4,018,654
15 Jul 26	67.64000 -2.56	72.40	64.33	72.00	4,162,785
14 Jul 26	70.20000 +4.14	70.93	67.98	69.81	5,128,304
13 Jul 26	66.06000 -4.41	68.14	65.43	67.34	3,231,501
10 Jul 26	70.47000 -1.69	71.61	69.61	70.11	2,442,564
09 Jul 26	72.16000 +5.25	73.67	70.76	71.43	5,577,866
08 Jul 26	66.91000 +1.58	67.68	63.57	64.52	4,205,962
07 Jul 26	65.33000 -4.55	67.80	61.90	66.14	5,135,582
06 Jul 26	69.88000 +0.23	73.24	69.65	72.46	5,240,519
02 Jul 26	69.65000 -10.34	80.27	68.40	79.50	6,887,597
01 Jul 26	79.99000 -6.24	83.46	79.50	82.12	4,574,785
30 Jun 26	86.23000 +3.89	87.24	82.80	83.16	4,513,516
29 Jun 26	82.34000 +3.62	82.70	74.75	78.27	6,259,372
26 Jun 26	78.72000 -6.90	81.73	77.36	81.69	5,954,076
25 Jun 26	85.62000 +2.86	88.34	80.32	88.29	6,365,328
24 Jun 26	82.76000 -3.96	87.66	80.22	87.49	4,329,054
23 Jun 26	86.72000 -6.83	88.07	83.60	85.34	6,374,016
22 Jun 26	93.55000 +3.09	96.29	89.91	94.12	7,216,341
18 Jun 26	90.46000 +4.03	93.00	89.02	91.79	5,261,182
17 Jun 26	86.43000 -0.12	94.19	86.04	91.00	8,460,100
16 Jun 26	86.55000 +1.11	96.68	86.18	86.20	14,360,885
15 Jun 26	85.44000 +2.66	88.64	82.61	87.50	6,110,077
12 Jun 26	82.78000 +6.63	83.30	75.23	76.34	7,553,956
11 Jun 26	76.15000 +6.54	76.30	69.47	71.47	5,090,789
10 Jun 26	69.61000 -1.30	76.78	69.02	69.51	5,595,626
09 Jun 26	70.91000 +2.62	75.79	65.20	70.30	7,693,061
08 Jun 26	68.29000 +3.34	69.23	66.77	68.40	4,394,883
05 Jun 26	64.95000 -8.87	70.84	64.32	70.30	5,585,087
04 Jun 26	73.82000 -1.38	75.76	69.70	71.27	6,420,009
03 Jun 26	75.20000 +0.46	79.50	73.79	78.33	4,917,395
02 Jun 26	74.74000 +1.99	78.41	73.20	75.82	6,326,005
01 Jun 26	72.75000 +3.19	73.62	66.96	67.72	5,201,868
29 May 26	69.56000 -1.02	73.18	67.57	71.90	5,138,950
28 May 26	70.58000 -1.61	72.55	69.56	72.00	3,719,436
27 May 26	72.19000 -1.27	75.04	70.09	74.99	5,451,890
26 May 26	73.46000 +7.71	76.30	69.40	72.00	8,572,747
22 May 26	65.75000 -0.15	67.66	64.57	67.25	5,874,159
21 May 26	65.90000 -2.59	69.27	64.95	68.24	5,041,568
20 May 26	68.49000 +2.95	68.93	65.90	67.16	3,032,743
19 May 26	65.54000 -0.50	66.97	62.45	64.56	4,027,107
18 May 26	66.04000 -4.31	71.88	65.23	71.29	4,081,462
15 May 26	70.35000 -1.74	71.77	68.48	69.47	3,133,073
14 May 26	72.09000 -2.52	76.52	72.00	74.32	4,814,314
13 May 26	74.61000 +1.16	76.37	73.08	75.38	3,311,366
12 May 26	73.45000 -3.24	75.40	70.11	74.60	3,402,524
11 May 26	76.69000 +0.08	78.64	76.17	77.38	3,694,220
08 May 26	76.61000 +4.34	76.76	72.32	74.38	5,303,213
07 May 26	72.27000 -4.95	77.16	71.75	76.99	4,545,845
06 May 26	77.22000 +0.51	78.96	74.42	78.35	5,276,634
05 May 26	76.71000 +5.75	77.55	72.59	72.82	6,075,413
04 May 26	70.96000 -0.13	73.23	69.38	72.53	5,716,463
01 May 26	71.09000 +1.34	71.67	68.60	68.99	10,752,029
30 Apr 26	69.75000 -0.86	70.04	66.38	68.38	10,490,160
29 Apr 26	70.60500 -0.75	73.07	68.51	72.98	3,486,627
28 Apr 26	71.36000 -4.26	73.30	65.00	66.06	7,517,034
27 Apr 26	75.62000 -2.48	79.23	75.21	79.23	6,387,902
24 Apr 26	78.10000 +5.19	79.21	74.58	77.75	5,280,486
23 Apr 26	72.91000 +0.66	74.82	71.52	72.38	3,521,144
22 Apr 26	72.25000 +2.04	72.97	70.49	72.00	3,563,692
21 Apr 26	70.21000 +0.77	72.91	69.64	69.83	4,161,348
20 Apr 26	69.44000 +2.07	69.69	67.00	67.70	3,991,586
17 Apr 26	67.37000 +4.47	69.37	63.06	64.33	6,145,684
16 Apr 26	62.90000 +3.18	64.80	59.39	59.43	5,210,271
15 Apr 26	59.72000 -1.60	60.89	58.20	60.46	3,479,859
14 Apr 26	61.32000 +0.88	62.60	60.70	62.13	3,353,914
13 Apr 26	60.44000 +2.48	60.50	57.28	57.67	3,755,088
10 Apr 26	57.96000 +2.82	58.92	55.39	56.20	3,904,902
09 Apr 26	55.14000 +2.72	55.51	52.04	52.17	3,753,950
08 Apr 26	52.42000 +4.80	53.29	51.12	51.92	3,174,404
07 Apr 26	47.62000 +0.59	47.89	45.89	46.61	1,791,469
06 Apr 26	47.03000 +0.33	48.88	46.81	48.31	1,823,319
02 Apr 26	46.70000 +0.21	47.44	43.51	43.60	1,772,923
01 Apr 26	46.49000 +1.46	47.53	45.81	45.88	2,611,842
31 Mar 26	45.03000 +3.78	45.38	42.00	42.48	3,435,105
30 Mar 26	41.25000 -3.20	45.54	40.69	45.35	2,889,159
27 Mar 26	44.45000 -0.69	46.17	44.22	44.86	3,324,316
26 Mar 26	45.14000 -4.79	48.44	44.92	48.34	3,793,182
25 Mar 26	49.93000 -0.33	51.50	49.26	50.60	2,700,787
24 Mar 26	50.26000 +4.14	50.46	45.30	45.47	3,507,293
23 Mar 26	46.12000 +0.31	47.75	45.46	46.72	4,537,840
20 Mar 26	45.81000 -2.32	48.65	44.47	48.25	5,382,866
19 Mar 26	48.13000 +1.26	48.72	44.40	44.95	3,372,797
18 Mar 26	46.87000 +0.53	48.19	45.54	46.29	3,516,337
17 Mar 26	46.34000 +1.71	46.50	44.55	44.82	3,013,758
16 Mar 26	44.63000 +1.64	45.39	44.38	44.49	3,198,524
13 Mar 26	42.99000 +1.72	43.64	42.07	42.07	2,949,234
12 Mar 26	41.27000 -2.65	43.30	41.14	42.66	3,954,556
11 Mar 26	43.92000 -0.02	45.30	43.59	43.88	2,464,861
10 Mar 26	43.94000 +0.72	44.81	42.67	42.90	4,020,335
09 Mar 26	43.22000 +1.61	43.23	40.22	40.94	5,564,225
06 Mar 26	41.61000 -2.95	43.85	41.30	43.00	3,743,592
05 Mar 26	44.56000 -1.21	45.74	43.04	45.16	4,029,522
04 Mar 26	45.77000 +1.18	45.90	44.34	45.13	3,955,968
03 Mar 26	44.59000 -3.22	46.06	43.90	46.06	4,289,628
02 Mar 26	47.81000 -0.01	48.27	46.37	46.37	2,582,054
27 Feb 26	47.82000 -0.70	47.96	46.05	46.92	4,225,722
26 Feb 26	48.52000 -2.42	51.04	47.04	50.64	4,560,525
25 Feb 26	50.94000 +2.41	51.02	49.25	49.46	5,201,566
24 Feb 26	48.53000 +1.46	49.01	47.36	48.00	4,151,789
23 Feb 26	47.07000 -0.87	47.91	45.91	47.59	3,106,430
20 Feb 26	47.94000 -0.40	48.95	47.40	47.65	3,767,421
19 Feb 26	48.34000 +1.60	48.48	45.28	45.30	5,009,490
18 Feb 26	46.74000 -0.10	49.10	46.14	47.51	5,677,896
17 Feb 26	46.84000 -0.64	47.09	44.29	46.92	6,646,142
13 Feb 26	47.48000 -4.11	49.14	47.08	47.88	12,738,501
12 Feb 26	51.59000 -4.58	55.79	49.63	55.79	6,164,075
11 Feb 26	56.17000 +2.71	57.09	53.49	54.32	5,640,810
10 Feb 26	53.46000 +0.94	54.75	49.63	54.27	8,278,271
09 Feb 26	52.52000 +3.16	53.22	47.97	48.63	8,210,012
06 Feb 26	49.36000 +5.09	49.42	45.46	45.46	4,215,793
05 Feb 26	44.27000 +0.40	45.29	43.02	43.62	4,575,508
04 Feb 26	43.87000 -2.37	47.65	42.14	46.13	5,631,031
03 Feb 26	46.24000 -1.96	49.99	45.40	49.33	4,736,198
02 Feb 26	48.20000 -0.13	49.43	47.25	47.25	2,803,836
30 Jan 26	48.33000 -1.67	50.99	47.79	48.73	3,374,201
29 Jan 26	50.00000 -0.96	52.38	48.40	51.23	3,373,382
28 Jan 26	50.96000 +0.22	52.56	50.51	51.99	2,908,188
27 Jan 26	50.74000 +0.35	51.49	50.30	51.25	2,494,776
26 Jan 26	50.39000 +0.68	51.45	49.36	50.01	2,328,264
23 Jan 26	49.71000 -2.74	52.85	49.00	52.45	3,108,839
22 Jan 26	52.45000 -1.01	55.17	51.84	55.14	4,481,376
21 Jan 26	53.46000 +4.41	54.00	49.69	49.69	5,075,863
20 Jan 26	49.05000 +1.05	49.53	46.48	46.64	4,450,273
16 Jan 26	48.00000 -1.20	50.17	46.77	49.52	3,853,325
15 Jan 26	49.20000 +0.53	54.20	49.10	52.22	5,555,263
14 Jan 26	48.67000 -3.28	51.92	47.67	51.85	5,637,091
13 Jan 26	51.95000 +0.37	52.32	50.40	51.58	2,430,612
12 Jan 26	51.58000 -0.71	52.71	49.88	51.06	4,668,364
09 Jan 26	52.29000 +1.29	52.40	50.32	51.54	2,860,200
08 Jan 26	51.00000 -1.72	52.34	49.11	51.89	4,457,665
07 Jan 26	52.72000 +1.43	53.53	49.88	49.98	6,625,007
06 Jan 26	51.29000 +3.16	53.07	49.18	49.37	8,783,726
05 Jan 26	48.13000 +5.21	48.41	45.45	45.90	7,952,895
02 Jan 26	42.92000 +3.44	43.21	41.05	41.05	4,218,750
31 Dec 25	39.48000 -0.92	40.55	39.47	40.41	1,536,803
30 Dec 25	40.40000 +0.31	41.22	40.23	40.29	2,381,439
29 Dec 25	40.09000 -0.50	40.68	39.86	40.19	1,645,415
26 Dec 25	40.59000 -0.17	40.94	39.89	40.89	1,556,182
24 Dec 25	40.76000 -0.10	41.02	40.47	41.02	674,912
23 Dec 25	40.86000 +0.07	40.99	40.49	40.51	1,495,048
22 Dec 25	40.79000 +0.40	41.79	40.53	41.79	2,004,769
19 Dec 25	40.39000 +1.09	40.82	39.38	39.40	4,873,259
18 Dec 25	39.30000 +0.43	40.95	39.14	40.78	3,097,629
17 Dec 25	38.87000 -1.41	41.18	38.67	40.97	3,785,590
16 Dec 25	40.28000 -3.63	43.65	39.12	43.65	5,375,649
15 Dec 25	43.91000 -0.40	45.23	43.56	44.87	2,514,561
12 Dec 25	44.31000 -2.73	46.89	43.81	46.24	4,602,292
11 Dec 25	47.04000 +0.19	47.28	45.60	46.32	2,662,259
10 Dec 25	46.85000 +2.24	46.97	45.20	45.47	5,540,490
09 Dec 25	44.61000 -0.10	44.73	43.13	44.06	3,274,485
08 Dec 25	44.71000 +1.48	45.18	43.01	43.56	3,584,333
05 Dec 25	43.23000 +0.05	43.94	42.90	43.90	4,110,566
04 Dec 25	43.18000 -0.75	43.91	42.60	43.35	4,565,601
03 Dec 25	43.93000 +3.28	44.06	40.34	40.76	5,592,062
02 Dec 25	40.65000 +2.91	40.93	37.92	38.44	5,079,040
01 Dec 25	37.74000 +1.35	38.02	35.74	35.86	3,317,934
28 Nov 25	36.39000 +1.47	36.43	35.32	35.32	1,895,809
26 Nov 25	34.92000 +1.12	35.26	33.94	34.00	2,453,632
25 Nov 25	33.80000 +0.67	33.98	32.40	33.00	2,495,072
24 Nov 25	33.13500 +1.08	33.35	32.35	32.45	3,188,864
21 Nov 25	32.05000 +1.86	32.42	30.03	30.25	3,650,759
20 Nov 25	30.19000 -1.24	33.85	30.14	33.49	4,094,265
19 Nov 25	31.43000 +0.74	31.98	30.63	31.12	2,175,994
18 Nov 25	30.69000 -0.20	31.09	29.76	30.36	3,015,113
17 Nov 25	30.89000 -0.79	32.08	30.60	31.09	2,138,197
14 Nov 25	31.68000 -0.27	32.49	30.45	30.52	3,138,104
13 Nov 25	31.95000 -2.52	34.10	31.37	33.72	3,193,300
12 Nov 25	34.47000 +0.21	35.26	34.29	34.75	2,071,836
11 Nov 25	34.26000 -0.95	34.81	34.12	34.79	1,643,163
10 Nov 25	35.21000 +0.43	36.27	34.90	35.90	3,662,743
07 Nov 25	34.78000 -0.37	34.79	33.14	34.15	3,545,993
06 Nov 25	35.15000 -1.40	36.71	34.46	36.66	3,510,063
05 Nov 25	36.55000 +1.30	37.29	35.38	35.69	3,102,355
04 Nov 25	35.25000 -2.59	36.80	35.19	35.66	5,370,608
03 Nov 25	37.84000 +5.56	38.22	33.81	33.94	10,336,318
31 Oct 25	32.28000 +0.36	32.75	31.92	32.16	2,399,729
30 Oct 25	31.92000 -0.77	32.64	31.74	32.40	2,499,698
29 Oct 25	32.69000 +0.53	33.75	32.30	32.30	4,759,312
28 Oct 25	32.16000 -1.02	32.98	29.50	30.61	9,733,969
27 Oct 25	33.18000 +0.41	33.82	32.97	33.60	4,563,603
24 Oct 25	32.77000 +0.79	33.33	32.42	32.94	3,122,401
23 Oct 25	31.98000 +1.21	32.19	30.44	30.50	1,602,590
22 Oct 25	30.77000 -1.38	31.92	30.26	31.67	2,310,642
21 Oct 25	32.15000 -0.13	32.49	31.68	32.13	2,077,973
20 Oct 25	32.28000 +0.99	32.75	31.95	32.15	2,003,013
17 Oct 25	31.29000 -0.21	31.49	30.59	31.04	1,910,377
16 Oct 25	31.50000 +0.22	32.92	31.09	32.92	3,719,248
15 Oct 25	31.28000 +1.37	31.34	30.23	30.57	2,395,686
14 Oct 25	29.91000 -0.55	30.43	29.39	29.41	2,388,029
13 Oct 25	30.46000 +2.20	30.52	29.71	30.05	2,394,941
10 Oct 25	28.26000 -2.37	31.39	28.19	31.08	4,997,424
09 Oct 25	30.63000 +0.02	30.95	30.03	30.62	2,199,169
08 Oct 25	30.61000 +0.86	30.69	29.70	29.75	2,807,972
07 Oct 25	29.75000 -0.82	33.54	29.33	33.54	5,649,217
06 Oct 25	30.57000 +1.19	30.67	30.15	30.44	2,307,999
03 Oct 25	29.38000 -0.26	30.04	29.16	29.76	2,033,742
02 Oct 25	29.64000 +0.17	30.17	29.34	30.17	1,378,688
01 Oct 25	29.47000 +1.07	29.55	28.17	28.24	2,001,875
30 Sep 25	28.40000 -0.12	28.81	28.03	28.47	2,085,706
29 Sep 25	28.52000 -0.50	29.45	28.50	29.31	2,403,383
26 Sep 25	29.02500 -0.14	29.47	28.75	29.19	1,642,599
25 Sep 25	29.16000 -0.19	29.34	28.32	28.78	1,726,973
24 Sep 25	29.35500 -0.23	29.71	28.96	29.39	1,708,812
23 Sep 25	29.58000 +0.05	30.35	29.44	29.67	2,394,264
22 Sep 25	29.53000 +1.22	29.99	28.42	28.49	2,998,223
19 Sep 25	28.31000 -0.85	29.39	28.24	29.31	5,094,422
18 Sep 25	29.16000 +2.54	29.19	27.55	27.88	4,229,176
17 Sep 25	26.62000 -0.42	27.19	26.16	26.85	2,246,328
16 Sep 25	27.04000 +1.36	28.22	26.48	27.92	3,666,766
15 Sep 25	25.68000 +0.22	26.00	25.52	25.87	1,406,558
12 Sep 25	25.46000 +0.08	25.59	24.97	25.34	1,630,116
11 Sep 25	25.38000 +0.59	25.41	24.86	24.90	2,489,394
10 Sep 25	24.79000 -0.08	25.37	24.60	25.37	2,847,784
09 Sep 25	24.87000 +0.04	25.38	24.78	24.99	3,258,841
08 Sep 25	24.83000 +0.19	25.13	24.60	24.64	2,371,910
05 Sep 25	24.64000 +0.35	24.82	24.18	24.60	2,369,607
04 Sep 25	24.29000 +0.49	24.33	23.38	23.62	1,352,371
03 Sep 25	23.80000 -0.10	24.35	23.61	23.89	2,376,077
02 Sep 25	23.90000 -0.29	23.94	23.36	23.44	1,412,047
29 Aug 25	24.19000 -0.47	24.61	23.96	24.54	1,501,003
28 Aug 25	24.66000 +0.08	24.80	24.44	24.58	1,460,182
27 Aug 25	24.58000 +0.22	24.61	24.27	24.47	1,557,664
26 Aug 25	24.36000 +0.21	24.52	24.14	24.17	1,768,664
25 Aug 25	24.15000 +0.06	24.27	23.88	24.03	1,279,323
22 Aug 25	24.09000 +0.88	24.53	23.22	23.23	2,201,700
21 Aug 25	23.21000 +0.21	23.23	22.81	22.89	1,369,542
20 Aug 25	23.00000 -0.74	23.73	22.74	23.64	1,969,129
19 Aug 25	23.74000 -0.31	24.31	23.62	24.10	1,557,511
18 Aug 25	24.05000 +0.29	24.15	23.77	23.79	1,544,871
15 Aug 25	23.76000 -0.76	24.26	23.65	24.26	1,816,047
14 Aug 25	24.52000 -0.44	24.69	24.13	24.65	1,655,530
13 Aug 25	24.96000 +0.60	24.97	24.37	24.38	1,800,008
12 Aug 25	24.36000 +1.21	24.38	23.05	23.28	2,002,949
11 Aug 25	23.15000 +0.02	23.74	23.11	23.34	2,370,097
08 Aug 25	23.13000 +0.26	23.17	22.68	22.91	2,284,895
07 Aug 25	22.87000 +0.66	23.36	22.45	23.34	3,107,981
06 Aug 25	22.21000 +0.04	22.43	22.02	22.41	2,636,920
05 Aug 25	22.17000 -0.18	22.62	21.96	22.45	1,855,048
04 Aug 25	22.35000 +0.60	22.36	21.87	21.99	2,516,397
01 Aug 25	21.75000 -0.81	22.31	21.57	22.03	2,120,412
31 Jul 25	22.56000 -1.38	23.88	22.53	23.79	3,300,751
30 Jul 25	23.94000 -1.14	25.38	23.18	25.24	4,966,505
29 Jul 25	25.08000 +3.85	26.31	24.38	24.52	9,435,078
28 Jul 25	21.23000 +0.07	21.53	20.86	21.51	4,101,951
25 Jul 25	21.16000 +0.02	21.22	20.91	21.03	1,233,794
24 Jul 25	21.14000 -0.38	21.50	21.02	21.48	1,699,047
23 Jul 25	21.52000 +0.01	21.75	21.22	21.75	1,312,365
22 Jul 25	21.51000 -0.44	22.10	21.35	22.02	1,627,453
21 Jul 25	21.95000 +0.44	22.04	21.63	21.63	1,737,783
18 Jul 25	21.51000 -0.13	21.81	21.36	21.78	1,094,203
17 Jul 25	21.64000 +0.41	21.72	21.05	21.17	1,430,722
16 Jul 25	21.23000 -0.33	21.47	20.59	21.47	2,125,070
15 Jul 25	21.56000 +0.24	21.91	21.51	21.85	2,259,920
14 Jul 25	21.32000 -0.54	21.63	20.96	21.63	1,405,859
11 Jul 25	21.86000 -0.03	22.00	21.51	21.62	1,286,472
10 Jul 25	21.89000 -0.17	22.23	21.78	22.17	1,319,437
09 Jul 25	22.06000 -0.04	22.38	21.76	22.13	1,179,491
08 Jul 25	22.10000 +0.66	22.47	21.64	21.66	1,616,458
07 Jul 25	21.44000 -0.79	22.17	21.42	21.98	1,545,783
03 Jul 25	22.23000 -0.07	22.45	22.01	22.38	824,796
02 Jul 25	22.30000 +0.82	22.40	21.42	21.50	1,821,951
01 Jul 25	21.48000 +0.49	21.91	20.71	20.78	1,991,135
30 Jun 25	20.99000 -0.16	21.30	20.88	21.26	1,549,925
27 Jun 25	21.15000 -0.03	21.31	21.01	21.28	2,357,277
26 Jun 25	21.18000 +0.17	21.23	20.93	21.17	1,656,165
25 Jun 25	21.01000 +0.05	21.20	20.89	21.13	1,700,521
24 Jun 25	20.96000 +0.70	21.19	20.50	20.60	1,616,461
23 Jun 25	20.26000 +0.10	20.56	19.84	20.10	1,645,082
20 Jun 25	20.16000 -0.20	20.68	19.79	20.58	2,423,212
18 Jun 25	20.36000 +0.04	20.54	20.13	20.43	1,934,026
17 Jun 25	20.32000 -0.13	20.75	20.19	20.31	1,308,234
16 Jun 25	20.45000 +0.56	20.60	20.02	20.07	1,261,894
13 Jun 25	19.89000 -0.50	20.25	19.82	19.94	1,570,378
12 Jun 25	20.39000 +0.07	20.51	20.20	20.22	1,271,401
11 Jun 25	20.32000 -0.13	20.65	20.02	20.62	1,611,598
10 Jun 25	20.45000 +0.58	20.67	19.95	20.00	1,764,552
09 Jun 25	19.87000 +0.61	20.10	19.43	19.62	2,468,108
06 Jun 25	19.26000 +0.43	19.52	19.07	19.13	1,531,786
05 Jun 25	18.83000 -0.24	19.22	18.65	19.15	1,269,523
04 Jun 25	19.07000 +0.20	19.25	18.85	19.10	1,287,746
03 Jun 25	18.87000 +0.76	18.87	17.81	18.15	2,576,025
02 Jun 25	18.11000 +0.09	18.15	17.85	18.01	1,756,788
30 May 25	18.02000 -0.70	18.60	17.79	18.51	3,249,242
29 May 25	18.72000 +0.24	18.92	18.41	18.92	1,675,144
28 May 25	18.48000 -0.42	18.94	18.43	18.85	1,798,841
27 May 25	18.90000 +0.63	18.91	18.48	18.71	2,507,686
23 May 25	18.27000 -0.44	18.36	17.97	18.06	1,474,290
22 May 25	18.71000 -0.04	18.86	18.47	18.71	1,207,501
21 May 25	18.75000 -0.63	19.38	18.63	19.09	1,320,045
20 May 25	19.38000 +0.12	19.47	19.03	19.16	1,061,828
19 May 25	19.26000 -0.47	19.44	19.11	19.23	1,244,240
16 May 25	19.73000 -0.19	19.88	19.52	19.85	1,799,094
15 May 25	19.92000 -0.17	20.04	19.64	19.73	1,848,178
14 May 25	20.09000 +0.04	20.28	19.89	20.12	1,536,600
13 May 25	20.05000 +0.42	20.16	19.58	19.64	1,926,311
12 May 25	19.63000 +1.47	19.89	19.02	19.05	2,676,959
09 May 25	18.16000 +0.16	18.21	17.89	18.07	1,728,812
08 May 25	18.00000 +0.38	18.24	17.59	17.82	1,481,699
07 May 25	17.62000 +0.14	17.75	17.18	17.49	1,592,937
06 May 25	17.48000 -0.29	17.66	17.25	17.42	1,572,412
05 May 25	17.77000 -0.37	18.16	17.76	17.90	1,648,893
02 May 25	18.14000 +0.66	18.37	17.76	17.83	1,866,907
01 May 25	17.48000 +0.03	17.85	17.37	17.70	2,797,152
30 Apr 25	17.45000 +0.43	17.49	16.54	16.75	2,876,009
29 Apr 25	17.02000 -0.46	17.66	16.68	17.66	3,911,681
28 Apr 25	17.48000 -0.07	17.80	17.34	17.41	2,937,209
25 Apr 25	17.55000 +0.16	17.66	17.05	17.05	2,113,788
24 Apr 25	17.39000 +0.99	17.39	16.58	16.88	2,304,522
23 Apr 25	16.40000 +0.44	17.18	16.25	16.92	2,524,451
22 Apr 25	15.96000 +0.07	16.25	15.72	16.08	1,789,764
21 Apr 25	15.89000 -0.08	15.92	15.24	15.24	2,671,398
17 Apr 25	15.97000 -0.18	16.22	15.87	16.04	1,690,263
16 Apr 25	16.15000 -0.93	16.60	15.64	16.32	2,037,327
15 Apr 25	17.08000 +0.10	17.31	16.91	17.18	1,529,138
14 Apr 25	16.98000 +0.44	17.49	16.57	17.25	2,529,241
11 Apr 25	16.54000 +0.55	16.59	15.61	16.01	2,409,828
10 Apr 25	15.99000 -1.99	17.15	15.54	17.00	2,689,908
09 Apr 25	17.98000 +3.06	17.98	14.86	15.08	4,083,810
08 Apr 25	14.92000 -0.45	16.17	14.59	15.91	4,693,645
07 Apr 25	15.37000 +0.49	16.36	14.03	14.46	3,652,727
04 Apr 25	14.88000 -0.97	15.44	14.07	15.39	3,751,451
03 Apr 25	15.84500 -2.78	17.95	15.84	17.70	5,379,278
02 Apr 25	18.63000 +0.52	18.67	17.82	17.88	4,663,908
01 Apr 25	18.11000 +0.05	18.37	17.74	17.99	3,336,325
31 Mar 25	18.06000 -0.24	18.16	17.60	18.00	2,144,968
28 Mar 25	18.30000 -0.02	18.54	18.22	18.30	2,932,529
27 Mar 25	18.32000 -1.04	19.33	18.20	19.22	3,872,251
26 Mar 25	19.36000 -0.33	19.89	19.22	19.58	1,727,035
25 Mar 25	19.69000 -0.19	20.03	19.58	19.80	1,718,966
24 Mar 25	19.88000 +0.46	20.16	19.71	19.86	2,563,995
21 Mar 25	19.42000 +0.00	19.51	18.92	19.08	14,880,424
20 Mar 25	19.42000 -0.15	19.69	19.25	19.37	1,606,536
19 Mar 25	19.57000 +0.02	19.94	19.30	19.62	1,727,805
18 Mar 25	19.55000 -0.04	19.64	19.18	19.42	1,353,037
17 Mar 25	19.59000 -0.02	19.80	19.13	19.29	2,441,643
14 Mar 25	19.61000 +0.62	19.64	19.10	19.11	1,856,722
13 Mar 25	18.99000 -0.43	19.63	18.87	19.29	1,879,220
12 Mar 25	19.42000 +0.19	19.63	19.19	19.57	1,911,258
11 Mar 25	19.23000 -0.59	19.80	19.01	19.72	2,408,963
10 Mar 25	19.82000 -0.92	20.52	19.76	20.27	1,886,893
07 Mar 25	20.74000 +0.79	20.81	19.65	20.16	2,833,659
06 Mar 25	19.95000 -0.77	20.47	19.74	20.11	2,679,576
05 Mar 25	20.72000 +0.32	20.77	20.04	20.69	2,299,272
04 Mar 25	20.40000 +0.13	20.97	19.93	20.30	3,460,178
03 Mar 25	20.27000 -0.83	21.45	20.11	21.31	2,729,453
28 Feb 25	21.10000 +0.12	21.34	20.56	20.88	2,395,642
27 Feb 25	20.98000 -1.16	22.86	20.95	22.86	1,764,891
26 Feb 25	22.14000 +0.42	22.47	21.92	22.18	1,857,519
25 Feb 25	21.72000 -0.23	22.19	21.57	21.95	1,881,373
24 Feb 25	21.95000 -0.29	22.52	21.95	22.37	1,665,850
21 Feb 25	22.24000 -0.77	23.15	22.10	23.15	1,165,834
20 Feb 25	23.01000 +0.29	23.30	22.85	22.85	1,509,856
19 Feb 25	22.72000 -0.17	23.18	22.69	22.80	1,413,499
18 Feb 25	22.89000 +0.38	23.15	22.34	22.72	1,963,108
14 Feb 25	22.51000 +0.32	22.57	21.84	22.19	2,011,374
13 Feb 25	22.19000 +0.35	22.24	21.80	21.91	1,929,542
12 Feb 25	21.84500 +0.25	22.18	21.46	21.50	3,511,375
11 Feb 25	21.59500 -2.77	23.17	21.59	22.27	5,336,029
10 Feb 25	24.36000 +0.03	24.96	24.19	24.52	2,725,723
07 Feb 25	24.33000 -0.27	24.95	24.17	24.72	1,369,474
06 Feb 25	24.60000 -0.30	24.98	24.47	24.77	1,097,645
05 Feb 25	24.90000 +0.64	24.97	24.08	24.29	1,119,768
04 Feb 25	24.26000 +0.28	24.39	23.87	24.02	998,945
03 Feb 25	23.97500 -0.64	24.31	23.33	24.00	1,234,350
31 Jan 25	24.61000 -0.26	25.38	24.47	25.06	1,419,184
30 Jan 25	24.87000 +0.35	25.14	24.56	24.85	1,330,636
29 Jan 25	24.52000 +0.45	24.56	23.87	24.40	1,336,823
28 Jan 25	24.07000 +0.35	24.12	23.36	23.75	1,636,872
27 Jan 25	23.72000 -1.97	24.88	23.40	24.71	2,650,454
24 Jan 25	25.69000 -0.21	26.06	25.52	26.01	1,383,078
23 Jan 25	25.90000 -0.63	26.38	25.89	26.04	1,169,197
22 Jan 25	26.53000 -0.19	27.31	26.47	26.87	1,165,264
21 Jan 25	26.72000 +0.81	27.70	26.15	26.17	2,620,181
17 Jan 25	25.91000 +0.45	26.28	25.46	26.09	1,580,443
16 Jan 25	25.46000 +0.18	26.42	25.44	25.82	1,354,027
15 Jan 25	25.28000 -0.03	26.05	25.27	25.95	1,732,327
14 Jan 25	25.31000 -0.11	25.91	25.00	25.69	887,917
13 Jan 25	25.42000 -0.16	25.48	24.95	25.19	982,098
10 Jan 25	25.58000 -0.44	25.77	25.27	25.71	860,714
08 Jan 25	26.02000 -0.54	26.31	25.70	26.29	774,516
07 Jan 25	26.56000 -0.17	27.33	26.42	27.11	860,536
06 Jan 25	26.73000 +0.20	27.50	26.63	26.84	1,605,023
03 Jan 25	26.53000 +0.52	26.71	25.97	26.26	857,415
02 Jan 25	26.01000 +0.32	26.68	25.87	26.14	1,291,908
31 Dec 24	25.69000 -0.10	26.03	25.51	25.87	931,164
30 Dec 24	25.79000 -0.27	26.03	25.36	25.60	707,468
27 Dec 24	26.06000 -0.34	26.32	25.89	26.23	615,767
26 Dec 24	26.40000 -0.07	26.66	26.02	26.20	593,174
24 Dec 24	26.47000 +0.20	26.59	26.06	26.29	370,666
23 Dec 24	26.27000 +1.00	26.37	25.46	25.67	924,728
20 Dec 24	25.27000 +0.14	25.84	24.80	25.06	4,242,155
19 Dec 24	25.13000 -0.42	25.94	25.08	25.62	1,543,412
18 Dec 24	25.55000 -1.07	27.47	25.28	26.93	1,550,873
17 Dec 24	26.62000 -0.36	27.22	26.41	26.93	1,302,598
16 Dec 24	26.98000 +0.44	27.29	26.47	26.55	1,334,503
13 Dec 24	26.54000 +0.16	26.94	26.29	26.69	1,451,912
12 Dec 24	26.38000 -0.31	26.58	26.07	26.37	1,055,916
11 Dec 24	26.69000 +0.63	26.84	26.18	26.29	1,594,622
10 Dec 24	26.06000 -0.73	26.82	26.02	26.82	1,241,654
09 Dec 24	26.79000 +0.51	27.28	26.25	26.28	1,518,802
06 Dec 24	26.28000 +0.27	26.42	26.02	26.14	810,297
05 Dec 24	26.01000 -0.53	26.75	25.83	26.63	1,210,366
04 Dec 24	26.54000 -0.44	27.30	26.36	27.15	1,568,114
03 Dec 24	26.98000 -0.30	27.13	26.59	27.13	1,944,866
02 Dec 24	27.28000 +0.84	27.38	26.40	26.51	961,442
29 Nov 24	26.44000 +0.42	26.77	26.26	26.30	511,281
27 Nov 24	26.02000 -0.26	26.43	25.53	26.29	802,426
26 Nov 24	26.28000 -0.61	27.10	26.15	27.06	947,012
25 Nov 24	26.89000 +0.35	27.35	26.78	26.89	1,246,583
22 Nov 24	26.54000 +0.19	26.64	26.25	26.25	801,612
21 Nov 24	26.35000 +0.99	26.47	25.45	25.57	891,351
20 Nov 24	25.36000 -0.01	25.41	25.02	25.26	747,873
19 Nov 24	25.37000 -0.02	25.45	25.09	25.23	900,462
18 Nov 24	25.39000 +0.20	25.49	25.01	25.01	1,131,390
15 Nov 24	25.19000 -0.83	25.78	25.02	25.51	1,030,558
14 Nov 24	26.02000 +0.04	26.58	25.81	26.31	972,756
13 Nov 24	25.98000 -0.50	26.61	25.70	26.34	1,171,919
12 Nov 24	26.48000 -0.62	27.09	26.30	27.03	944,656
11 Nov 24	27.10000 -0.26	27.18	26.59	27.12	877,090
08 Nov 24	27.36000 -0.39	27.59	27.11	27.51	1,028,091
07 Nov 24	27.75000 +0.38	28.43	27.61	27.91	1,278,378
06 Nov 24	27.37000 +1.05	27.59	26.81	27.12	1,512,695
05 Nov 24	26.32500 +0.31	26.34	25.80	25.92	1,218,544
04 Nov 24	26.02000 +0.02	26.92	25.92	25.92	1,608,935
01 Nov 24	26.00000 +0.55	26.55	25.69	25.69	1,653,279
31 Oct 24	25.45000 -1.28	26.68	25.44	26.68	2,287,276
30 Oct 24	26.73000 -1.25	27.73	26.47	27.06	2,485,146
29 Oct 24	27.98000 -1.55	28.17	24.10	24.99	5,870,780
28 Oct 24	29.53000 -0.35	30.23	29.25	30.00	2,304,913
25 Oct 24	29.88000 +0.51	30.21	29.71	29.85	1,064,727
24 Oct 24	29.37000 -0.11	29.93	29.15	29.75	848,247
23 Oct 24	29.48000 -0.49	30.15	29.07	29.80	1,108,484
22 Oct 24	29.97000 -0.33	30.35	29.76	30.23	857,197
21 Oct 24	30.30000 -0.23	30.99	30.20	30.43	1,123,994
18 Oct 24	30.53000 -0.42	31.21	30.35	31.20	959,871
17 Oct 24	30.95000 +0.47	31.57	30.89	31.46	1,350,425
16 Oct 24	30.48000 +0.50	30.78	30.02	30.72	1,080,401
15 Oct 24	29.98000 -1.63	31.72	29.96	31.45	1,406,132
14 Oct 24	31.61000 +0.69	31.67	31.12	31.25	723,482
11 Oct 24	30.92000 +0.70	31.07	30.15	30.15	752,159
10 Oct 24	30.22000 -0.29	30.27	29.66	30.01	1,450,244
09 Oct 24	30.51000 +0.35	30.71	29.80	30.13	858,008
08 Oct 24	30.16000 +0.08	30.31	29.70	29.99	1,125,326
07 Oct 24	30.08000 -0.42	30.55	29.78	30.16	1,124,832
04 Oct 24	30.50000 +1.41	31.08	30.05	30.69	2,196,103
03 Oct 24	29.09000 -0.62	29.80	29.01	29.37	1,370,813
02 Oct 24	29.71000 +0.59	30.15	29.24	29.41	827,947
01 Oct 24	29.12000 -1.48	30.60	29.05	30.52	1,246,492
30 Sep 24	30.60000 -0.29	31.01	30.25	30.56	1,142,538
27 Sep 24	30.89000 -1.02	32.47	30.81	32.14	1,335,538
26 Sep 24	31.91000 +1.17	32.26	30.91	32.07	1,451,775
25 Sep 24	30.74000 +0.34	31.07	30.28	30.28	1,447,726
24 Sep 24	30.40000 -0.62	31.66	30.24	31.41	1,687,812
23 Sep 24	31.02000 +0.06	31.29	30.58	31.02	2,100,790
20 Sep 24	30.96000 -0.69	32.20	30.93	31.96	8,055,876
19 Sep 24	31.65000 +1.41	32.11	31.12	31.15	1,645,445
18 Sep 24	30.24000 -0.45	31.46	30.20	30.92	1,207,478
17 Sep 24	30.69000 +0.36	30.91	30.32	30.86	1,187,549
16 Sep 24	30.33000 -0.33	30.42	29.59	30.00	1,098,399
13 Sep 24	30.66000 +0.84	30.82	30.17	30.25	958,195
12 Sep 24	29.82000 -0.30	30.17	29.56	30.03	997,474
11 Sep 24	30.12000 +1.28	30.19	28.64	28.97	953,196
10 Sep 24	28.84000 +0.16	28.87	28.17	28.79	928,871
09 Sep 24	28.68000 +0.17	29.27	28.67	28.89	1,218,741
06 Sep 24	28.51000 -1.06	29.40	28.40	29.32	1,235,483
05 Sep 24	29.57000 -0.12	30.18	28.98	29.33	1,082,103
04 Sep 24	29.69000 +0.09	30.49	29.10	29.37	1,764,880
03 Sep 24	29.60000 -3.30	32.23	29.48	32.23	1,900,382
30 Aug 24	32.90000 +0.17	33.51	32.45	33.51	2,291,783
29 Aug 24	32.73000 +0.10	33.69	32.53	32.59	1,043,211
28 Aug 24	32.63000 -0.41	33.13	31.97	32.84	981,828
27 Aug 24	33.04000 +0.08	33.15	32.19	32.70	721,164
26 Aug 24	32.96000 -0.41	33.55	32.83	33.32	957,696
23 Aug 24	33.37000 +1.21	33.63	32.42	32.70	1,004,926
22 Aug 24	32.16000 -1.03	33.85	32.09	33.50	1,184,586
21 Aug 24	33.19000 +0.79	33.50	32.49	32.76	1,013,574
20 Aug 24	32.40000 -0.67	33.10	31.88	33.04	1,035,185
19 Aug 24	33.07000 +0.51	33.13	31.85	32.97	833,722
16 Aug 24	32.56000 -0.31	32.85	31.96	32.11	910,257
15 Aug 24	32.87000 +1.04	33.08	32.16	32.50	1,166,979
14 Aug 24	31.83000 -0.33	32.64	31.37	32.64	1,240,469
13 Aug 24	32.16000 +0.72	32.24	31.44	31.99	1,316,820
12 Aug 24	31.44000 -0.31	31.80	31.08	31.62	1,799,732
09 Aug 24	31.75000 +1.36	31.87	30.42	30.44	2,774,515
08 Aug 24	30.39000 +1.86	30.56	28.81	29.46	1,423,262
07 Aug 24	28.53000 -0.06	29.82	28.17	29.61	1,993,962
06 Aug 24	28.59000 +0.50	29.25	27.78	28.21	1,820,115
05 Aug 24	28.09000 -0.54	29.02	26.60	26.90	1,903,096
02 Aug 24	28.63000 -1.38	29.26	28.02	28.80	2,529,130
01 Aug 24	30.01000 -2.65	32.52	29.42	31.79	2,505,940
31 Jul 24	32.66000 +2.15	32.71	31.43	31.82	2,799,384
30 Jul 24	30.51000 -7.09	35.85	29.40	34.97	6,425,449
29 Jul 24	37.60000 -0.55	39.48	37.35	38.56	2,809,689
26 Jul 24	38.15000 -0.03	39.15	37.67	39.05	1,127,036
25 Jul 24	38.18000 -0.78	39.65	37.25	38.45	1,929,970
24 Jul 24	38.96000 -2.13	40.39	38.90	40.37	1,037,634
23 Jul 24	41.09000 -0.10	41.53	40.58	40.75	916,643
22 Jul 24	41.19000 +1.42	41.32	40.22	40.65	952,829
19 Jul 24	39.77000 -1.64	41.39	39.69	41.31	1,309,423
18 Jul 24	41.41000 +0.19	42.12	40.53	41.75	1,452,408
17 Jul 24	41.22000 -3.46	42.50	41.02	41.43	2,126,415
16 Jul 24	44.68000 +1.75	44.86	42.62	43.19	1,567,037
15 Jul 24	42.93000 +0.81	43.66	42.16	42.85	1,558,492
12 Jul 24	42.12000 +0.18	43.00	41.57	42.22	1,135,411
11 Jul 24	41.94000 -1.48	44.09	41.91	44.00	1,646,438
10 Jul 24	43.42000 +1.48	43.61	42.05	42.24	1,654,349
09 Jul 24	41.94000 +1.19	42.13	40.81	40.81	1,743,829
08 Jul 24	40.75000 +0.69	41.15	40.34	40.53	1,165,329
05 Jul 24	40.06000 -0.24	40.49	39.45	40.32	1,311,770
03 Jul 24	40.30000 +0.08	40.43	39.71	40.22	1,120,070
02 Jul 24	40.22000 -0.02	41.26	40.06	40.06	1,256,865
01 Jul 24	40.24000 +0.22	41.86	39.59	40.40	1,915,086
28 Jun 24	40.02000 +1.16	40.93	39.11	39.33	16,812,040
27 Jun 24	38.86000 -0.23	39.52	38.75	39.29	1,508,769
26 Jun 24	39.09000 -0.08	40.12	38.65	38.96	2,079,982
25 Jun 24	39.17000 +1.94	39.19	36.87	37.50	1,923,508
24 Jun 24	37.23000 -1.13	38.94	37.18	38.00	1,930,031
21 Jun 24	38.36000 -1.02	39.17	37.58	38.80	2,972,352
20 Jun 24	39.38000 -0.71	40.53	39.11	40.21	2,497,280
18 Jun 24	40.09000 +3.42	40.58	36.67	36.68	3,613,654
17 Jun 24	36.67000 +1.81	36.83	34.59	34.92	1,729,567
14 Jun 24	34.86000 -0.22	34.91	33.90	34.37	929,225
13 Jun 24	35.08000 -0.54	35.54	34.62	35.29	840,853
12 Jun 24	35.62000 +1.56	36.34	35.08	35.08	1,158,575
11 Jun 24	34.06000 -0.10	34.37	33.46	34.05	851,760
10 Jun 24	34.16000 +1.20	34.68	32.38	32.40	1,160,360
07 Jun 24	32.96000 -0.01	33.12	32.38	32.67	740,831
06 Jun 24	32.97000 -0.24	33.29	32.53	33.13	676,790
05 Jun 24	33.21000 +1.65	33.36	32.02	32.19	979,294
04 Jun 24	31.56000 -0.76	32.05	31.34	32.04	903,136
03 Jun 24	32.32000 -0.27	33.00	31.67	32.95	810,772
31 May 24	32.59000 -0.05	33.06	31.60	32.73	1,120,630
30 May 24	32.64000 +0.11	33.19	32.43	32.63	844,293
29 May 24	32.53000 -0.93	33.11	32.52	32.88	588,875
28 May 24	33.46000 +0.36	33.89	32.83	33.39	656,640
24 May 24	33.10000 +0.51	33.26	32.62	32.87	627,920
23 May 24	32.59000 -0.63	34.10	32.35	33.97	825,097
22 May 24	33.22000 +0.42	33.26	32.42	32.99	883,571
21 May 24	32.80000 -0.33	33.05	32.50	32.58	831,970
20 May 24	33.13000 +0.45	33.87	32.76	32.76	841,772
17 May 24	32.68000 -0.27	33.31	32.30	33.18	532,387
16 May 24	32.95000 -0.83	33.72	32.93	33.53	612,618
15 May 24	33.78000 +0.48	33.86	33.00	33.73	652,258
14 May 24	33.30000 +0.61	33.35	32.72	32.96	582,235
13 May 24	32.69000 +0.06	33.25	32.50	32.85	633,875
10 May 24	32.63000 +0.00	33.10	32.33	32.84	420,206
09 May 24	32.63000 +0.09	32.76	32.17	32.54	551,147
08 May 24	32.54000 -0.24	32.66	32.13	32.49	689,221
07 May 24	32.78000 +0.41	33.49	32.51	32.62	961,215
06 May 24	32.37000 +0.03	32.97	32.08	32.58	1,035,847
03 May 24	32.34000 +0.68	33.46	32.13	32.63	1,060,711
02 May 24	31.66000 +1.33	31.80	30.50	30.90	1,357,936
01 May 24	30.33000 -2.02	32.08	30.04	32.03	2,153,695
30 Apr 24	32.35000 +0.88	35.95	32.29	35.03	2,911,693
29 Apr 24	31.47000 +0.85	31.65	30.70	30.70	1,429,517
26 Apr 24	30.62000 +0.53	30.90	30.10	30.13	739,833
25 Apr 24	30.09000 +0.23	30.45	29.62	29.80	969,427
24 Apr 24	29.86000 +0.40	30.45	29.55	30.03	802,607
23 Apr 24	29.46000 +0.50	29.79	28.80	29.04	746,351
22 Apr 24	28.96000 +0.46	29.24	28.43	28.65	736,314
19 Apr 24	28.50000 -0.47	29.64	28.15	28.88	1,225,234
18 Apr 24	28.97000 -1.13	29.95	28.89	29.78	1,035,323
17 Apr 24	30.10000 -1.11	31.26	29.81	31.25	892,539
16 Apr 24	31.21000 -0.09	31.61	30.76	31.08	733,689
15 Apr 24	31.30000 -1.07	32.87	31.17	32.87	750,831
12 Apr 24	32.37000 -1.18	33.36	32.28	32.85	800,069
11 Apr 24	33.55000 +1.14	33.93	32.27	32.60	1,057,268
10 Apr 24	32.41000 -1.34	33.17	32.09	32.93	1,260,562
09 Apr 24	33.75000 +2.41	34.10	32.16	32.30	2,568,374
08 Apr 24	31.34000 +0.52	31.78	31.15	31.29	478,655
05 Apr 24	30.82000 +0.14	30.98	30.53	30.87	669,976
04 Apr 24	30.68000 -0.65	32.03	30.56	31.96	517,925
03 Apr 24	31.33000 +0.35	31.66	30.38	30.38	702,682
02 Apr 24	30.98000 -0.83	31.29	30.75	31.14	625,157
01 Apr 24	31.81000 -0.43	32.94	31.80	32.16	564,224
28 Mar 24	32.24000 -0.49	32.81	31.98	32.73	682,801
27 Mar 24	32.73000 +1.17	32.74	31.66	31.93	617,695
26 Mar 24	31.56000 -0.31	32.33	31.52	32.15	784,729
25 Mar 24	31.87000 +0.22	31.89	31.15	31.33	659,391
22 Mar 24	31.65000 -0.02	31.98	31.52	31.70	635,965
21 Mar 24	31.67000 +0.06	32.56	31.60	32.37	1,032,853
20 Mar 24	31.61000 +0.58	31.69	30.63	30.93	672,159
19 Mar 24	31.03000 -0.01	31.30	30.53	30.81	732,299
18 Mar 24	31.04000 -0.21	31.93	31.01	31.62	1,045,291
15 Mar 24	31.25000 -0.21	31.64	30.89	31.11	2,471,898
14 Mar 24	31.46000 -1.62	32.93	31.18	32.62	1,463,836
13 Mar 24	33.08000 -0.95	33.99	32.73	33.70	770,105
12 Mar 24	34.03000 +0.48	34.22	33.22	33.71	766,293
11 Mar 24	33.55000 -1.35	34.23	33.08	33.94	999,688
08 Mar 24	34.90000 -1.19	36.76	34.74	36.44	1,006,323
07 Mar 24	36.09000 +0.93	37.00	35.50	35.63	1,070,766
06 Mar 24	35.16000 +2.37	35.47	33.34	33.44	1,258,273
05 Mar 24	32.79000 -0.76	33.56	32.33	33.15	770,069
04 Mar 24	33.55000 +0.48	34.01	33.26	33.56	935,467
01 Mar 24	33.07000 +2.05	33.48	31.23	31.34	1,035,164
29 Feb 24	31.02000 +0.67	31.13	30.50	30.69	801,602
28 Feb 24	30.35000 -0.16	30.48	29.82	30.01	606,597
27 Feb 24	30.51000 -0.21	30.90	30.40	30.87	507,538
26 Feb 24	30.72000 +0.13	31.04	30.50	30.95	569,411
23 Feb 24	30.59000 -0.26	30.93	30.47	30.93	506,593
22 Feb 24	30.85000 +0.73	31.03	30.38	31.03	932,332
21 Feb 24	30.12000 +0.37	30.14	29.28	29.41	643,355
20 Feb 24	29.75000 -0.26	29.92	29.35	29.81	1,035,465
16 Feb 24	30.01000 -0.53	30.67	29.85	30.58	718,496
15 Feb 24	30.54000 -0.02	30.87	30.27	30.83	715,709
14 Feb 24	30.56000 +0.65	30.77	30.09	30.52	633,213
13 Feb 24	29.91000 -1.55	30.49	29.46	30.04	1,337,498
12 Feb 24	31.46000 +0.26	31.84	31.08	31.36	856,724
09 Feb 24	31.20000 +1.03	31.36	30.08	30.42	990,339
08 Feb 24	30.17000 +0.59	30.80	29.67	29.81	1,509,291
07 Feb 24	29.58000 -1.11	30.96	29.50	30.96	1,351,269
06 Feb 24	30.69000 -1.62	31.40	28.84	31.40	2,472,046
05 Feb 24	32.31000 +0.35	32.58	31.79	32.07	1,475,974
02 Feb 24	31.96000 +0.01	32.25	31.51	31.53	918,354
01 Feb 24	31.95000 +0.29	32.04	31.31	31.81	800,977
31 Jan 24	31.66000 -1.56	32.73	31.50	32.73	926,631
30 Jan 24	33.22000 +0.16	33.30	32.88	32.92	744,028
29 Jan 24	33.06000 +0.44	33.12	32.58	32.67	553,647
26 Jan 24	32.62000 -1.20	33.38	32.55	33.30	589,639
25 Jan 24	33.82000 +0.58	34.37	33.42	34.04	796,372
24 Jan 24	33.24000 -0.13	34.01	33.06	33.73	708,796
23 Jan 24	33.37000 +0.18	33.79	33.10	33.40	744,476
22 Jan 24	33.19000 +0.56	33.47	32.96	33.05	737,844
19 Jan 24	32.63000 +0.69	32.69	31.67	32.32	751,443
18 Jan 24	31.94000 +1.33	32.06	31.41	31.48	770,602
17 Jan 24	30.61000 +0.01	30.70	29.88	30.16	933,173
16 Jan 24	30.60000 +0.48	30.61	29.70	29.94	830,830
12 Jan 24	30.12000 -0.24	30.69	29.83	30.59	587,727
11 Jan 24	30.36000 -0.04	30.44	29.65	30.25	700,498
10 Jan 24	30.40000 -0.34	30.76	29.81	30.70	664,119
09 Jan 24	30.74000 -0.25	31.00	30.28	30.41	781,966
08 Jan 24	30.99000 +0.71	31.28	30.34	30.50	1,082,110
05 Jan 24	30.28000 +0.02	30.52	30.04	30.21	820,235
04 Jan 24	30.26000 -0.49	30.73	30.07	30.47	966,000
03 Jan 24	30.75000 -1.25	31.43	30.58	31.43	965,045
02 Jan 24	32.00000 -1.27	32.87	31.63	32.75	872,578
29 Dec 23	33.27000 -0.52	33.93	33.23	33.74	679,030
28 Dec 23	33.79000 -0.26	34.32	33.75	34.09	612,112
27 Dec 23	34.05000 -0.13	34.37	33.96	34.31	584,808
26 Dec 23	34.18000 +0.57	34.44	33.79	33.81	612,182
22 Dec 23	33.61000 +0.29	34.03	33.30	33.62	616,394
21 Dec 23	33.32000 +0.65	33.58	32.90	33.52	865,688
20 Dec 23	32.67000 -1.12	33.92	32.65	33.51	876,429
19 Dec 23	33.79000 +0.08	33.96	33.40	33.77	1,326,259
18 Dec 23	33.71000 +0.31	33.81	32.98	33.40	1,128,018
15 Dec 23	33.40000 +0.11	33.67	33.05	33.45	3,977,953
14 Dec 23	33.29000 +1.58	33.47	31.91	31.99	1,908,992
13 Dec 23	31.71000 +0.93	31.72	30.54	30.83	1,241,177
12 Dec 23	30.78000 +0.95	30.99	29.79	29.86	1,419,231
11 Dec 23	29.83000 +1.07	29.99	28.82	28.93	967,235
08 Dec 23	28.76000 +0.27	28.98	28.38	28.44	847,193
07 Dec 23	28.49000 +0.44	28.50	28.07	28.20	837,295
06 Dec 23	28.05000 -0.10	28.99	28.04	28.49	713,789
05 Dec 23	28.15000 -0.27	28.39	27.97	28.27	656,162
04 Dec 23	28.42000 -0.04	28.51	27.88	28.30	737,976
01 Dec 23	28.46000 +0.29	28.52	27.86	28.08	774,106
30 Nov 23	28.17000 -0.19	28.71	27.98	28.54	1,202,012
29 Nov 23	28.36000 +0.61	28.61	28.20	28.22	853,207
28 Nov 23	27.75000 -0.15	28.08	27.55	27.80	1,076,103
27 Nov 23	27.90000 +0.22	28.08	27.39	27.64	768,662
24 Nov 23	27.68000 -0.05	28.08	27.58	27.64	568,726
22 Nov 23	27.73000 +0.63	27.88	27.26	27.26	814,774
21 Nov 23	27.10000 +0.02	27.21	26.80	27.10	962,626
20 Nov 23	27.08000 +0.59	27.14	26.40	26.40	865,437
17 Nov 23	26.49000 +0.49	26.58	26.00	26.03	1,118,654
16 Nov 23	26.00000 +0.32	26.15	25.63	25.77	1,407,669
15 Nov 23	25.68000 +0.51	25.93	25.02	25.29	1,133,931
14 Nov 23	25.17000 +1.42	25.22	24.39	24.39	964,367
13 Nov 23	23.75000 -0.17	23.83	23.44	23.72	497,045
10 Nov 23	23.92000 +0.99	24.01	23.09	23.22	620,281
09 Nov 23	22.93000 -0.44	23.57	22.90	23.37	770,703
08 Nov 23	23.37000 -0.02	23.68	23.19	23.47	536,754
07 Nov 23	23.39000 -0.15	23.54	23.02	23.44	558,135
06 Nov 23	23.54000 -0.29	23.95	23.32	23.95	765,100
03 Nov 23	23.83000 +1.23	24.07	22.87	22.92	1,269,218
02 Nov 23	22.60000 +0.60	22.75	21.92	22.62	1,291,572
01 Nov 23	22.00000 +1.14	22.01	20.82	20.82	1,853,041
31 Oct 23	20.86000 +0.42	21.29	17.58	18.50	3,425,629
30 Oct 23	20.44000 -0.33	20.89	20.25	20.82	1,594,993
27 Oct 23	20.77000 -0.46	21.33	20.58	21.28	1,038,370
26 Oct 23	21.23000 +0.03	21.71	21.13	21.27	1,078,848
25 Oct 23	21.20000 -0.76	21.77	20.87	21.68	920,247
24 Oct 23	21.96000 +0.24	22.10	21.73	21.92	816,563
23 Oct 23	21.72000 -0.40	22.21	21.65	22.06	882,532
20 Oct 23	22.12000 -0.44	22.65	22.05	22.59	778,340
19 Oct 23	22.56000 -0.44	23.40	22.50	23.25	909,476
18 Oct 23	23.00000 -0.02	23.16	22.45	22.61	743,949
17 Oct 23	23.02000 -0.26	23.44	22.61	22.84	1,038,142
16 Oct 23	23.28000 +0.50	23.36	22.63	22.92	645,217
13 Oct 23	22.78000 -0.65	23.43	22.72	23.39	656,067
12 Oct 23	23.43000 +0.12	24.02	23.19	23.36	1,101,097
11 Oct 23	23.31000 +0.11	23.43	22.94	23.27	1,078,661
10 Oct 23	23.20000 +0.52	23.48	22.60	22.71	1,536,052
09 Oct 23	22.68000 +0.01	22.69	22.04	22.15	1,024,658
06 Oct 23	22.67000 +0.26	22.93	22.27	22.30	1,533,382
05 Oct 23	22.41000 +0.01	22.50	22.05	22.35	742,468
04 Oct 23	22.40000 +0.23	22.53	22.01	22.34	740,298
03 Oct 23	22.17000 -0.41	22.62	22.07	22.40	803,568
02 Oct 23	22.58000 -0.02	22.87	22.36	22.55	718,838
29 Sep 23	22.60000 -0.17	23.10	22.50	23.06	716,287
28 Sep 23	22.77000 +0.14	23.14	22.50	22.58	767,938
27 Sep 23	22.63000 +0.44	22.76	22.33	22.40	995,165
26 Sep 23	22.19000 -0.20	22.28	22.01	22.10	901,343
25 Sep 23	22.39000 +0.00	22.54	22.17	22.27	710,057
22 Sep 23	22.39000 +0.15	22.64	22.31	22.42	768,231
21 Sep 23	22.24000 -0.19	22.60	22.08	22.13	1,074,640
20 Sep 23	22.43000 -0.26	23.02	22.43	22.76	1,053,615
19 Sep 23	22.69000 -0.15	22.93	22.51	22.80	1,287,085
18 Sep 23	22.84000 +0.59	23.06	22.06	22.21	1,457,349
15 Sep 23	22.25000 -0.72	22.85	22.13	22.77	2,351,823
14 Sep 23	22.97000 +0.26	23.10	22.52	22.97	1,337,634
13 Sep 23	22.71000 +0.41	22.89	22.29	22.55	1,946,838
12 Sep 23	22.30000 +0.41	22.57	21.73	21.85	1,606,020
11 Sep 23	21.89000 -0.91	23.11	21.83	23.06	3,835,074
08 Sep 23	22.80000 -0.01	23.11	22.64	23.11	3,028,930
07 Sep 23	22.81000 -4.45	23.37	22.47	23.24	8,501,331
06 Sep 23	27.26000 -0.99	28.56	27.16	28.19	728,716
05 Sep 23	28.25000 +0.09	28.55	27.67	28.02	697,390
01 Sep 23	28.16000 +0.20	28.31	27.82	28.15	521,670
31 Aug 23	27.96000 +0.05	28.32	27.83	27.83	817,328
30 Aug 23	27.91000 +0.16	28.07	27.47	27.65	629,507
29 Aug 23	27.75000 +0.69	28.12	26.75	26.87	607,043
28 Aug 23	27.06000 +0.67	27.39	26.60	26.60	682,657
25 Aug 23	26.39000 -0.07	26.56	25.62	26.53	724,394
24 Aug 23	26.46000 -0.11	27.10	26.46	26.98	1,063,124
23 Aug 23	26.57000 +0.92	26.62	25.50	25.63	494,908
22 Aug 23	25.65000 +0.04	26.07	25.42	25.98	568,125
21 Aug 23	25.61000 +0.46	25.65	25.16	25.23	436,493
18 Aug 23	25.15000 +0.26	25.39	24.54	24.69	495,323
17 Aug 23	24.89000 -0.49	25.50	24.75	25.47	633,098
16 Aug 23	25.38000 -0.36	25.98	25.36	25.69	422,569
15 Aug 23	25.74000 -0.58	26.15	25.66	26.06	620,336
14 Aug 23	26.32000 +0.05	26.63	25.86	26.05	650,743
11 Aug 23	26.27000 -0.45	26.59	26.14	26.36	623,353
10 Aug 23	26.72000 -0.38	27.57	26.50	27.28	656,591
09 Aug 23	27.10000 -0.52	27.53	27.07	27.53	595,424
08 Aug 23	27.62000 -1.04	28.12	27.06	28.12	677,515
07 Aug 23	28.66000 +0.46	28.77	27.84	28.42	921,569
04 Aug 23	28.20000 -0.05	28.71	27.82	28.16	552,207
03 Aug 23	28.25000 -0.47	28.55	27.92	28.29	788,423
02 Aug 23	28.72000 -0.92	29.32	28.68	29.18	1,088,024
01 Aug 23	29.64000 +0.55	29.93	27.30	28.52	2,095,641
31 Jul 23	29.09000 -0.53	29.83	28.98	29.69	1,432,338
28 Jul 23	29.62000 +0.56	29.85	29.34	29.63	729,498
27 Jul 23	29.06000 +0.73	29.76	28.78	29.19	939,267
26 Jul 23	28.33000 -0.05	28.58	27.98	28.11	575,002
25 Jul 23	28.38000 +0.54	28.74	27.89	27.95	501,021
24 Jul 23	27.84000 -0.15	28.36	27.64	27.99	605,169
21 Jul 23	27.99000 -0.12	28.59	27.97	28.38	814,163
20 Jul 23	28.11000 -1.29	29.11	27.81	29.00	1,051,066
19 Jul 23	29.40000 -0.40	29.85	29.19	29.85	666,623
18 Jul 23	29.80000 +0.19	29.83	29.07	29.44	588,588
17 Jul 23	29.61000 +0.41	29.93	29.03	29.22	649,610
14 Jul 23	29.20000 -0.36	29.56	28.86	29.50	901,577
13 Jul 23	29.56000 +0.80	29.69	28.99	28.99	716,137
12 Jul 23	28.76000 +0.90	29.14	28.24	28.45	913,673
11 Jul 23	27.86000 -0.05	27.99	27.18	27.98	583,417
10 Jul 23	27.91000 -0.04	28.38	27.85	27.95	646,845
07 Jul 23	27.95000 +0.46	28.55	27.55	27.56	664,324
06 Jul 23	27.49000 -0.97	28.14	27.17	27.82	1,150,668
05 Jul 23	28.46000 -1.08	29.31	28.41	29.28	1,078,034
03 Jul 23	29.54000 -0.21	30.09	29.34	29.86	438,001
30 Jun 23	29.75000 +0.08	30.25	29.72	30.00	1,007,546
29 Jun 23	29.67000 +0.31	29.94	28.92	29.36	1,228,321
28 Jun 23	29.36000 -0.01	29.91	28.39	28.90	2,226,541
27 Jun 23	29.37000 +3.01	29.63	26.46	26.46	3,789,031
26 Jun 23	26.36000 +0.46	27.06	26.02	26.02	915,229
23 Jun 23	25.90000 -0.42	26.07	25.55	25.79	1,499,961
22 Jun 23	26.32000 +0.28	26.34	25.76	25.85	514,238
21 Jun 23	26.04000 -0.75	26.65	25.71	26.57	798,152
20 Jun 23	26.79000 +0.40	26.99	26.32	26.33	1,968,813
16 Jun 23	26.39000 -0.01	26.66	26.12	26.66	1,433,984
15 Jun 23	26.40000 -0.48	26.59	25.85	26.46	995,070
14 Jun 23	26.88000 -0.18	27.18	26.58	26.85	865,822
13 Jun 23	27.06000 +0.43	27.20	26.74	27.00	1,048,506
12 Jun 23	26.63000 +0.75	26.75	25.83	25.85	999,881
09 Jun 23	25.88000 -0.63	26.65	25.76	26.64	1,168,847
08 Jun 23	26.51000 -0.06	27.06	26.33	26.55	1,141,651
07 Jun 23	26.57000 +0.79	27.15	26.02	26.02	1,170,782
06 Jun 23	25.78000 +0.66	25.83	24.63	24.77	1,212,352
05 Jun 23	25.12000 -0.89	25.75	24.94	25.62	989,205
02 Jun 23	26.01000 +0.90	26.19	25.06	25.48	1,965,075
01 Jun 23	25.11000 +0.33	25.33	24.57	24.93	1,086,753
31 May 23	24.78000 -0.59	25.53	24.49	24.85	1,815,766
30 May 23	25.37000 +0.09	26.36	24.85	26.21	1,122,712
26 May 23	25.28000 +1.19	25.39	24.15	24.36	1,016,465
25 May 23	24.09000 +1.53	24.24	23.16	23.16	996,339
24 May 23	22.56000 -0.57	22.81	22.28	22.73	699,940
23 May 23	23.13000 -0.06	23.45	23.03	23.10	838,007
22 May 23	23.19000 +0.37	23.19	22.75	22.79	784,403
19 May 23	22.82000 -0.15	23.16	22.63	23.16	717,233
18 May 23	22.97000 +0.19	23.20	22.67	22.86	924,647
17 May 23	22.78000 +0.96	22.90	21.83	21.93	861,041
16 May 23	21.82000 -0.03	22.13	21.71	21.72	663,556
15 May 23	21.85000 +0.66	21.92	20.91	21.17	862,690
12 May 23	21.19000 -0.20	21.67	21.08	21.48	491,155
11 May 23	21.39000 -0.44	21.84	21.23	21.67	498,146
10 May 23	21.83000 +0.36	22.00	21.35	21.87	753,519
09 May 23	21.47000 +0.08	21.57	20.87	21.14	765,546
08 May 23	21.39000 -0.20	21.74	21.24	21.53	545,195
05 May 23	21.59000 +1.10	21.77	20.68	20.77	706,045
04 May 23	20.49000 -0.59	20.97	20.42	20.97	804,930
03 May 23	21.08000 +0.04	21.58	21.01	21.07	882,796
02 May 23	21.04000 -1.33	22.11	20.97	21.94	1,605,555
01 May 23	22.37000 +0.00	22.78	22.27	22.42	765,469
28 Apr 23	22.37000 +0.31	22.40	21.84	21.99	747,261
27 Apr 23	22.06000 +0.18	22.06	21.43	21.91	606,348
26 Apr 23	21.88000 -0.15	22.16	21.70	22.11	757,225
25 Apr 23	22.03000 -1.17	22.95	21.94	22.95	927,568
24 Apr 23	23.20000 -0.23	23.56	23.00	23.56	516,782
21 Apr 23	23.43000 -0.22	23.59	23.16	23.59	493,378
20 Apr 23	23.65000 +0.25	24.00	22.96	23.12	648,867
19 Apr 23	23.40000 -0.61	23.81	23.36	23.74	620,877
18 Apr 23	24.01000 -0.19	24.64	23.70	24.45	629,638
17 Apr 23	24.20000 +0.05	24.24	23.50	23.86	599,287
14 Apr 23	24.15000 +0.02	24.41	23.79	24.17	410,957
13 Apr 23	24.13000 +0.13	24.24	23.84	24.04	502,309
12 Apr 23	24.00000 -0.19	24.47	23.85	24.46	457,326
11 Apr 23	24.19000 -0.29	24.75	24.15	24.64	553,662
10 Apr 23	24.48000 +0.37	24.54	23.77	23.81	588,268
06 Apr 23	24.11000 +0.03	24.44	23.76	23.98	587,024
05 Apr 23	24.08000 -0.62	24.45	23.83	24.40	845,055
04 Apr 23	24.70000 -1.13	25.81	24.53	25.81	631,387
03 Apr 23	25.83000 -0.19	25.92	25.36	25.82	598,649
31 Mar 23	26.02000 +0.14	26.10	25.67	25.75	678,885
30 Mar 23	25.88000 +0.40	26.32	25.64	25.75	495,640
29 Mar 23	25.48000 +0.97	25.68	24.95	24.99	785,147
28 Mar 23	24.51000 -1.19	25.55	24.20	25.55	915,917
27 Mar 23	25.70000 +0.06	26.16	25.66	25.94	998,256
24 Mar 23	25.64000 -0.39	26.02	25.00	25.68	2,330,982
23 Mar 23	26.03000 +0.73	26.64	25.47	25.70	893,183
22 Mar 23	25.30000 -0.01	26.23	25.13	25.31	907,290
21 Mar 23	25.31000 +0.30	25.74	24.88	25.50	759,403
20 Mar 23	25.01000 +0.27	25.23	24.80	25.00	903,848
17 Mar 23	24.74000 -0.38	25.28	24.68	25.24	1,537,239
16 Mar 23	25.12000 +0.72	25.25	23.89	24.10	1,038,883
15 Mar 23	24.40000 -0.85	24.71	23.85	24.71	1,174,468
14 Mar 23	25.25000 +0.25	25.78	24.81	25.54	972,727
13 Mar 23	25.00000 -0.36	25.49	24.61	25.00	1,160,091
10 Mar 23	25.36000 -0.62	26.31	25.24	26.29	806,650
09 Mar 23	25.98000 -0.60	26.69	25.93	26.44	753,144
08 Mar 23	26.58000 +0.33	27.10	26.29	26.44	988,455
07 Mar 23	26.25000 -0.12	26.57	25.96	26.36	1,001,589
06 Mar 23	26.37000 -0.23	26.80	26.14	26.79	1,273,846
03 Mar 23	26.60000 +0.48	26.62	26.02	26.02	1,267,653
02 Mar 23	26.12000 -0.05	26.20	25.36	25.52	1,182,905
01 Mar 23	26.17000 +0.41	26.53	25.73	25.73	1,025,346
28 Feb 23	25.76000 +0.05	26.07	25.57	25.58	1,410,154
27 Feb 23	25.71000 +0.44	25.93	25.47	25.47	982,291
24 Feb 23	25.27000 -0.26	25.51	24.97	25.03	940,036
23 Feb 23	25.53000 +0.07	26.05	25.17	26.05	1,110,188
22 Feb 23	25.46000 +0.61	25.57	25.00	25.00	1,417,415
21 Feb 23	24.85000 -1.66	26.10	24.64	25.90	1,325,112
17 Feb 23	26.51000 -0.43	27.04	26.16	26.88	1,603,674
16 Feb 23	26.94000 -0.68	27.48	26.88	27.09	1,246,063
15 Feb 23	27.62000 +0.02	27.70	26.61	26.89	1,422,005
14 Feb 23	27.60000 +0.32	27.93	25.64	26.09	2,482,165
13 Feb 23	27.28000 -0.32	27.79	26.74	27.71	2,123,242
10 Feb 23	27.60000 -1.93	29.35	27.25	29.24	1,643,445
09 Feb 23	29.53000 -0.43	30.82	29.27	30.76	976,176
08 Feb 23	29.96000 -0.37	30.31	29.78	30.11	868,953
07 Feb 23	30.33000 +0.91	30.45	29.30	29.50	1,013,549
06 Feb 23	29.42000 -0.83	30.03	29.28	29.73	706,137
03 Feb 23	30.25000 -0.38	31.13	29.64	29.94	919,524
02 Feb 23	30.63000 +1.02	31.38	30.11	30.13	1,307,387
01 Feb 23	29.61000 +0.35	29.98	28.55	29.24	1,061,027
31 Jan 23	29.26000 +0.36	29.42	28.73	28.96	721,903
30 Jan 23	28.90000 -0.80	29.61	28.86	29.19	626,919
27 Jan 23	29.70000 -0.76	30.15	29.41	30.00	596,673
26 Jan 23	30.46000 +0.62	30.53	29.21	30.13	845,409
25 Jan 23	29.84000 +0.26	29.88	28.72	29.00	748,733
24 Jan 23	29.58000 -0.57	29.97	29.23	29.75	623,893
23 Jan 23	30.15000 +1.12	30.34	29.48	29.50	953,569
20 Jan 23	29.03000 +0.11	29.41	28.67	29.41	750,782
19 Jan 23	28.92000 -0.93	29.69	28.53	29.62	878,921
18 Jan 23	29.85000 -0.80	31.15	29.81	30.95	867,831
17 Jan 23	30.65000 -0.38	31.12	30.28	30.98	876,055
13 Jan 23	31.03000 +0.97	31.36	29.70	29.86	1,326,948
12 Jan 23	30.06000 +0.36	30.38	29.18	29.84	893,956
11 Jan 23	29.70000 +0.39	30.10	28.91	29.39	831,037
10 Jan 23	29.31500 -0.50	30.13	29.07	29.93	1,472,481
09 Jan 23	29.82000 +2.43	29.86	27.64	27.86	1,628,127
06 Jan 23	27.39000 +1.55	27.43	26.25	26.40	865,378
05 Jan 23	25.84000 +0.17	26.39	25.15	25.67	880,036
04 Jan 23	25.67000 +0.20	26.80	25.58	25.96	1,331,421
03 Jan 23	25.47000 +1.49	25.73	24.55	24.60	2,158,178
30 Dec 22	23.98000 -0.03	24.18	23.41	23.73	659,354
29 Dec 22	24.01000 +0.43	24.29	23.80	23.89	523,958
28 Dec 22	23.58000 -0.82	24.45	23.50	24.25	680,006
27 Dec 22	24.40000 -0.10	24.70	24.22	24.58	368,016
23 Dec 22	24.50000 -0.05	24.55	24.23	24.38	322,025
22 Dec 22	24.55000 -0.60	24.70	23.87	24.60	579,249
21 Dec 22	25.15000 +0.79	25.26	24.37	24.54	523,824
20 Dec 22	24.36000 -0.11	24.69	24.08	24.24	537,012
19 Dec 22	24.47000 -0.73	25.20	24.15	25.20	659,682
16 Dec 22	25.20000 -0.45	25.68	24.83	25.37	2,266,111
15 Dec 22	25.65000 -0.81	26.09	25.39	26.01	882,758
14 Dec 22	26.46000 -0.33	27.07	26.17	26.79	660,856
13 Dec 22	26.79000 +0.52	27.54	26.53	27.36	945,062
12 Dec 22	26.27000 +0.41	26.41	25.53	25.72	671,168
09 Dec 22	25.86000 -1.08	26.80	25.79	26.80	945,767
08 Dec 22	26.94000 +0.63	27.04	26.09	26.52	723,321
07 Dec 22	26.31000 -0.08	26.68	25.79	26.00	647,025
06 Dec 22	26.39000 -0.80	27.35	26.20	27.35	969,082
05 Dec 22	27.19000 -0.62	27.82	26.98	27.65	741,111
02 Dec 22	27.81000 -0.07	27.99	27.10	27.24	646,018
01 Dec 22	27.88000 -0.14	28.36	27.57	28.28	777,534
30 Nov 22	28.02000 +1.02	28.07	26.61	27.10	1,234,223
29 Nov 22	27.00000 +0.18	27.70	26.78	26.89	1,089,072
28 Nov 22	26.82000 -0.48	27.14	26.61	27.02	868,274
25 Nov 22	27.30000 -0.45	27.69	27.28	27.55	517,405
23 Nov 22	27.75000 +0.15	27.84	27.35	27.58	782,687
22 Nov 22	27.60000 +0.33	27.74	27.02	27.44	1,020,517
21 Nov 22	27.27000 -1.09	28.48	27.00	28.20	1,665,151
18 Nov 22	28.36000 -0.42	29.10	27.86	28.95	1,878,034
17 Nov 22	28.78000 +0.83	28.78	27.27	27.28	1,363,777
16 Nov 22	27.95000 -0.52	28.58	27.51	27.95	1,411,267
15 Nov 22	28.47000 +2.30	28.75	26.64	26.64	2,213,017
14 Nov 22	26.17000 +0.93	26.98	24.84	25.06	1,731,584
11 Nov 22	25.24000 +1.18	25.32	24.02	24.17	1,018,504
10 Nov 22	24.06000 +2.03	24.10	22.80	23.01	984,435
09 Nov 22	22.03000 -0.47	22.35	21.92	22.20	650,325
08 Nov 22	22.50000 +5.27	22.62	21.73	21.97	1,352,056
14 Oct 22	17.23000 -0.59	17.99	17.18	17.98	698,265
13 Oct 22	17.82000 +0.75	18.02	16.57	16.80	1,111,540
12 Oct 22	17.07000 -0.28	17.42	17.05	17.40	779,325
11 Oct 22	17.35000 +0.00	17.57	16.92	17.06	1,767,864
10 Oct 22	17.35000 -0.57	17.83	16.99	17.83	672,741
07 Oct 22	17.92000 -0.95	18.58	17.77	18.46	606,306
06 Oct 22	18.87000 +0.05	19.11	18.75	18.75	624,165
05 Oct 22	18.82000 +0.01	18.92	18.22	18.48	475,618
04 Oct 22	18.81000 +0.81	18.97	18.52	18.53	717,677
03 Oct 22	18.00000 +0.95	18.37	17.20	17.22	1,065,589
30 Sep 22	17.05000 +0.47	17.23	16.36	16.45	1,982,632
29 Sep 22	16.58000 -0.26	16.60	16.13	16.52	1,304,028
28 Sep 22	16.84000 +0.11	16.96	16.28	16.48	609,188
27 Sep 22	16.73000 -0.02	17.14	16.52	16.99	674,620
26 Sep 22	16.75000 -0.32	17.39	16.72	17.05	559,857
23 Sep 22	17.07000 -0.56	17.42	16.74	17.42	587,085
22 Sep 22	17.63000 -0.38	17.97	17.53	17.92	536,821
21 Sep 22	18.01000 -0.12	18.72	17.99	18.08	511,019
20 Sep 22	18.13000 -0.23	18.19	17.89	18.08	433,400
19 Sep 22	18.36000 +0.25	18.57	17.83	17.90	690,710
16 Sep 22	18.11000 +0.03	18.36	17.78	17.98	2,068,238
15 Sep 22	18.08000 -0.42	18.45	17.85	18.33	618,988
14 Sep 22	18.50000 +0.18	18.70	18.18	18.59	604,771
13 Sep 22	18.32000 -1.24	18.95	18.27	18.88	753,493
12 Sep 22	19.56000 -0.04	19.75	19.26	19.65	561,103
09 Sep 22	19.60000 +0.47	19.90	19.46	19.46	452,344
08 Sep 22	19.13000 +0.30	19.14	18.30	18.60	533,392
07 Sep 22	18.83000 -0.03	19.00	18.37	18.75	860,347
06 Sep 22	18.86000 -0.32	19.26	18.67	19.26	839,316
02 Sep 22	19.18000 -0.40	19.92	19.05	19.85	651,673
01 Sep 22	19.58000 -0.55	19.64	19.03	19.62	663,051
31 Aug 22	20.13000 -0.18	20.49	20.01	20.49	667,418
30 Aug 22	20.31000 -0.43	20.89	20.06	20.81	734,550
29 Aug 22	20.74000 -0.13	21.09	20.59	20.69	615,242
26 Aug 22	20.87000 -1.06	21.94	20.86	21.93	366,501
25 Aug 22	21.93000 +0.76	21.94	21.17	21.17	420,503
24 Aug 22	21.17000 -0.01	21.34	21.00	21.13	415,651
23 Aug 22	21.18000 +0.23	21.42	21.02	21.04	523,211
22 Aug 22	20.95000 -0.97	21.50	20.86	21.42	668,397
19 Aug 22	21.92000 -0.19	22.01	21.61	21.74	750,980
18 Aug 22	22.11000 +0.30	22.35	21.83	21.91	757,074
17 Aug 22	21.81000 -0.76	22.25	21.53	22.11	623,084
16 Aug 22	22.57000 +0.10	22.81	22.28	22.37	809,535
15 Aug 22	22.47000 -0.27	22.73	22.19	22.62	604,649
12 Aug 22	22.74000 +0.82	22.84	22.02	22.13	706,137
11 Aug 22	21.92000 +0.18	22.48	21.73	21.87	608,320
10 Aug 22	21.74000 +0.96	21.90	21.24	21.48	777,204
09 Aug 22	20.78000 -1.58	21.83	20.27	21.81	1,063,650
08 Aug 22	22.36000 -0.29	22.65	21.88	22.47	751,156
05 Aug 22	22.65000 -0.38	22.98	22.17	22.50	754,709
04 Aug 22	23.03000 +0.33	23.17	22.62	22.65	914,047
03 Aug 22	22.70000 +0.62	22.86	21.95	22.23	1,145,949
02 Aug 22	22.08000 +1.61	22.43	20.39	20.72	1,824,847
01 Aug 22	20.47000 +0.30	20.78	19.81	20.00	1,039,523
29 Jul 22	20.17000 +0.43	20.26	19.46	19.59	879,931
28 Jul 22	19.74000 +0.48	19.79	18.81	19.24	854,763
27 Jul 22	19.26000 +0.82	19.42	18.66	18.72	709,325
26 Jul 22	18.44000 -0.28	18.67	18.34	18.56	635,441
25 Jul 22	18.72000 -0.11	18.83	18.53	18.74	587,664
22 Jul 22	18.83000 -0.41	19.31	18.61	19.24	570,427
21 Jul 22	19.24000 +0.38	19.26	18.73	18.98	577,472
20 Jul 22	18.86000 +0.51	19.07	18.08	18.25	808,904
19 Jul 22	18.35000 +1.13	18.40	17.50	17.62	772,400
18 Jul 22	17.22000 -0.13	17.80	17.07	17.76	1,028,317
15 Jul 22	17.35000 +0.40	17.38	16.83	17.34	544,301
14 Jul 22	16.95000 +0.49	17.02	16.21	16.54	574,909
13 Jul 22	16.46000 +0.10	16.58	15.88	15.97	626,477
12 Jul 22	16.36000 +0.00	16.65	16.21	16.49	610,227
11 Jul 22	16.36000 -0.27	16.65	16.21	16.39	514,850
08 Jul 22	16.63000 +0.24	16.69	16.12	16.27	611,083
07 Jul 22	16.39000 +0.83	16.47	16.00	16.00	791,889
06 Jul 22	15.56000 +0.08	15.71	15.12	15.47	732,805
05 Jul 22	15.48000 +0.04	15.48	14.89	15.07	1,207,952
01 Jul 22	15.44000 -1.51	16.77	15.31	16.61	1,230,832
30 Jun 22	16.95000 +0.19	17.29	16.52	16.75	1,065,599
29 Jun 22	16.76000 -0.47	17.13	16.56	17.03	826,221
28 Jun 22	17.23000 -0.50	18.19	17.16	17.89	628,990
27 Jun 22	17.73000 +0.44	17.94	17.28	17.55	758,282
24 Jun 22	17.29000 +0.76	17.38	16.71	16.71	1,098,390
23 Jun 22	16.53000 -0.10	16.86	16.31	16.73	884,748
22 Jun 22	16.63000 -0.46	17.02	16.53	16.74	1,305,915
21 Jun 22	17.09000 +0.44	17.35	16.84	16.99	1,174,317
17 Jun 22	16.65000 +0.11	16.88	16.26	16.78	1,567,553
16 Jun 22	16.54000 -1.80	17.76	16.39	17.70	1,487,842
15 Jun 22	18.34000 +0.25	18.73	17.93	18.27	1,116,744
14 Jun 22	18.09000 +0.29	18.15	17.66	17.96	1,166,168
13 Jun 22	17.80000 -1.03	18.44	17.51	18.18	1,248,544
10 Jun 22	18.83000 -0.48	19.31	18.52	18.94	763,496
09 Jun 22	19.31000 -0.75	20.09	19.29	19.86	714,519
08 Jun 22	20.06000 -0.55	20.49	19.98	20.47	496,099
07 Jun 22	20.61000 +0.09	20.66	20.12	20.20	628,706
06 Jun 22	20.52000 +0.25	20.87	20.31	20.66	830,386
03 Jun 22	20.27000 -0.72	20.58	20.18	20.53	488,858
02 Jun 22	20.99000 +0.70	21.00	20.12	20.12	725,675
01 Jun 22	20.29000 -0.15	20.78	19.82	20.58	712,940
31 May 22	20.44000 -0.11	20.60	20.08	20.60	862,696
27 May 22	20.55000 +0.75	20.57	19.90	20.10	735,077
26 May 22	19.80000 +0.73	20.00	18.91	19.02	680,340
25 May 22	19.07000 +0.37	19.25	18.59	18.62	647,210
24 May 22	18.70000 -0.44	18.95	18.28	18.85	824,131
23 May 22	19.14000 -0.05	19.53	18.98	19.30	828,293
20 May 22	19.19000 +0.15	19.59	18.40	19.55	760,749
19 May 22	19.04000 -0.23	19.50	18.95	19.11	749,687
18 May 22	19.27000 -0.83	20.07	19.23	19.67	714,174
17 May 22	20.10000 +1.01	20.21	19.47	19.67	718,517
16 May 22	19.09000 -0.29	19.45	18.86	19.12	676,352
13 May 22	19.38000 +0.78	19.68	18.83	18.99	884,287
12 May 22	18.60000 +0.22	18.95	18.05	18.30	1,334,588
11 May 22	18.38000 -0.66	19.22	18.31	18.85	861,722
10 May 22	19.04000 +0.46	19.27	18.37	19.01	997,265
09 May 22	18.58000 -0.86	19.25	18.47	18.91	1,313,801
06 May 22	19.44000 +0.37	19.97	18.64	18.85	1,492,576
05 May 22	19.07000 -0.50	19.33	18.65	19.12	1,542,732
04 May 22	19.57000 +1.21	19.60	18.27	18.41	1,337,929
03 May 22	18.36000 -1.15	19.20	18.15	19.20	1,743,918
02 May 22	19.51000 +0.70	19.59	18.75	18.88	1,437,241
29 Apr 22	18.81000 -0.77	19.67	18.75	19.13	1,002,607
28 Apr 22	19.58000 +1.14	19.80	18.60	18.88	902,132
27 Apr 22	18.44000 -0.44	19.23	18.39	18.68	1,140,559
26 Apr 22	18.88000 -0.73	19.31	18.76	19.31	942,735
25 Apr 22	19.61000 +0.36	19.68	18.83	19.00	890,082
22 Apr 22	19.25000 -0.58	20.00	19.22	19.64	728,296
21 Apr 22	19.83000 +0.06	20.67	19.67	20.25	952,335
20 Apr 22	19.77000 +0.02	20.47	19.67	20.12	677,634
19 Apr 22	19.75000 +0.83	19.82	18.87	18.91	1,017,907
18 Apr 22	18.92000 +0.10	19.28	18.73	18.95	697,568
14 Apr 22	18.82000 -0.27	19.35	18.69	19.21	879,505
13 Apr 22	19.09000 +0.29	19.43	18.71	18.89	821,191
12 Apr 22	18.80000 +0.00	19.55	18.70	19.20	906,061
11 Apr 22	18.80000 -0.25	19.24	18.76	18.90	863,730
08 Apr 22	19.05000 -0.36	19.37	18.98	19.31	735,422
07 Apr 22	19.41000 -0.15	19.76	18.88	19.60	1,316,669
06 Apr 22	19.56000 -0.67	20.07	19.31	19.97	1,429,985
05 Apr 22	20.23000 -1.16	21.35	20.13	21.25	1,025,498
04 Apr 22	21.39000 +0.08	21.76	21.23	21.41	1,005,692
01 Apr 22	21.31000 -0.41	22.16	21.11	21.92	1,026,740
31 Mar 22	21.72000 -0.94	22.66	21.70	22.59	1,066,315
30 Mar 22	22.66000 -1.29	23.86	22.60	23.86	838,846
29 Mar 22	23.95000 +0.38	24.19	23.54	23.93	781,361
28 Mar 22	23.57000 -0.36	23.77	23.05	23.69	756,767
25 Mar 22	23.93000 +0.17	24.05	23.40	23.75	534,141
24 Mar 22	23.76000 +0.84	23.78	22.90	23.13	525,939
23 Mar 22	22.92000 -0.39	23.60	22.89	23.01	618,432
22 Mar 22	23.31000 -0.01	23.75	23.21	23.38	441,894
21 Mar 22	23.32000 -0.22	23.77	22.96	23.43	487,982
18 Mar 22	23.54000 +0.38	23.62	22.52	22.74	1,646,267
17 Mar 22	23.16000 +0.60	23.21	22.16	22.26	646,307
16 Mar 22	22.56000 +1.08	22.71	21.75	21.99	698,178
15 Mar 22	21.48000 +0.56	21.66	21.02	21.13	593,806
14 Mar 22	20.92000 +0.10	21.24	20.59	20.87	1,154,099
11 Mar 22	20.82000 -0.38	21.76	20.78	21.53	535,496
10 Mar 22	21.20000 -0.14	21.26	20.59	20.85	569,001
09 Mar 22	21.34000 +0.84	21.67	21.04	21.30	632,743
08 Mar 22	20.50000 +0.61	21.37	19.76	19.96	972,066
07 Mar 22	19.89000 -1.22	21.51	19.87	21.17	964,867
04 Mar 22	21.11000 -0.83	21.78	20.90	21.56	818,154
03 Mar 22	21.94000 -0.37	22.56	21.72	22.56	623,935
02 Mar 22	22.31000 +0.87	22.47	21.69	21.75	810,247
01 Mar 22	21.44000 -1.23	22.88	21.29	22.68	1,329,183
28 Feb 22	22.67000 -0.73	23.39	22.35	22.91	1,155,112
25 Feb 22	23.40000 +0.14	23.53	22.76	23.14	915,179
24 Feb 22	23.26000 +1.45	23.30	20.78	21.01	1,045,945
23 Feb 22	21.81000 -0.92	23.22	21.69	23.02	1,240,834
22 Feb 22	22.73000 -0.73	23.60	22.37	23.00	950,418
18 Feb 22	23.46000 -0.73	24.44	23.22	24.33	931,515
17 Feb 22	24.19000 -0.77	24.72	23.63	24.51	1,504,765
16 Feb 22	24.96000 +0.77	25.03	23.66	23.83	1,927,552
15 Feb 22	24.19000 +3.04	24.20	21.51	22.00	3,941,344
14 Feb 22	21.15000 +0.25	21.46	20.60	21.18	1,709,618
11 Feb 22	20.90000 -1.29	22.29	20.69	22.16	1,111,630
10 Feb 22	22.19000 -0.89	23.37	22.09	22.49	1,056,691
09 Feb 22	23.08000 +1.31	23.20	22.13	22.19	950,554
08 Feb 22	21.77000 +0.84	21.85	20.87	20.88	955,939
07 Feb 22	20.93000 -0.03	21.42	20.70	21.15	1,126,700
04 Feb 22	20.96000 -0.22	21.13	20.53	20.90	1,001,330
03 Feb 22	21.18000 -0.91	21.87	21.08	21.63	778,369
02 Feb 22	22.09000 +0.14	22.44	21.81	22.25	882,096
01 Feb 22	21.95000 -0.07	22.39	21.44	22.19	790,381
31 Jan 22	22.02000 +1.00	22.04	21.02	21.14	1,013,864
28 Jan 22	21.02000 +0.66	21.02	19.78	20.43	816,516
27 Jan 22	20.36000 -1.11	21.74	20.11	21.60	978,935
26 Jan 22	21.47000 +0.13	22.46	21.20	22.01	710,463
25 Jan 22	21.34000 -0.87	21.90	21.04	21.53	915,771
24 Jan 22	22.21000 +0.61	22.23	20.35	21.13	1,305,789
21 Jan 22	21.60000 -0.57	22.55	21.60	21.93	1,072,102
20 Jan 22	22.17000 -0.39	23.35	22.15	22.91	869,376
19 Jan 22	22.56000 -0.69	24.00	22.55	23.53	798,420
18 Jan 22	23.25000 -1.74	24.50	23.22	24.47	1,052,743
14 Jan 22	24.99000 +1.02	25.02	23.41	23.54	871,251
13 Jan 22	23.97000 -0.33	24.90	23.85	24.74	798,838
12 Jan 22	24.30000 -0.02	24.88	23.87	24.63	856,468
11 Jan 22	24.32000 +0.62	24.47	23.28	23.51	775,892
10 Jan 22	23.70000 -0.01	23.73	22.73	23.20	1,054,342
07 Jan 22	23.71000 -1.49	25.45	23.66	25.20	1,010,653
06 Jan 22	25.20000 +0.15	25.45	24.64	25.00	846,481
05 Jan 22	25.05000 -0.79	26.16	25.03	25.92	1,250,347
04 Jan 22	25.84000 -0.40	26.64	25.20	26.36	1,280,442
03 Jan 22	26.24000 +1.45	26.36	25.00	25.00	1,097,992
31 Dec 21	24.79000 +0.19	24.97	24.64	24.76	894,542
30 Dec 21	24.60000 -0.21	24.99	24.37	24.61	760,775
29 Dec 21	24.81000 +0.88	24.86	23.96	23.96	848,697
28 Dec 21	23.93000 +0.22	24.27	23.67	23.92	667,481
27 Dec 21	23.71000 +0.58	23.74	23.16	23.18	640,942
23 Dec 21	23.13000 +0.25	23.30	22.87	22.94	478,509
22 Dec 21	22.88000 +0.28	22.90	22.11	22.39	543,753
21 Dec 21	22.60000 +0.83	22.66	22.05	22.42	509,252
20 Dec 21	21.77000 -0.37	22.00	21.07	21.60	765,304
17 Dec 21	22.14000 +0.43	22.39	21.54	21.58	1,860,122
16 Dec 21	21.71000 -1.35	23.34	21.55	23.22	839,479
15 Dec 21	23.06000 +0.80	23.08	21.93	22.05	1,018,781
14 Dec 21	22.26000 -0.14	22.39	21.75	22.00	917,574
13 Dec 21	22.40000 -0.99	23.43	22.27	23.40	830,848
10 Dec 21	23.39000 -0.18	24.33	23.22	24.12	588,151
09 Dec 21	23.57000 -0.85	24.26	23.57	24.06	712,454
08 Dec 21	24.42000 -0.07	24.45	23.77	24.26	667,202
07 Dec 21	24.49000 +1.49	24.74	23.46	23.48	800,519
06 Dec 21	23.00000 +0.21	23.18	22.30	22.80	817,823
03 Dec 21	22.79000 +0.48	22.82	22.21	22.50	1,120,430
02 Dec 21	22.31000 +0.27	22.44	21.67	21.75	883,198
01 Dec 21	22.04000 +0.48	23.08	21.94	22.36	1,032,915
30 Nov 21	21.56000 -0.86	22.67	21.23	22.35	1,534,032
29 Nov 21	22.42000 +0.19	23.00	22.12	22.70	979,066
26 Nov 21	22.23000 -1.04	22.98	21.98	22.33	634,123
24 Nov 21	23.27000 -0.12	23.30	22.84	23.11	803,187
23 Nov 21	23.39000 +0.18	23.70	23.08	23.29	1,757,208
22 Nov 21	23.21000 -2.05	25.51	23.18	25.41	1,464,355
19 Nov 21	25.26000 +0.43	25.73	24.62	24.95	1,106,125
18 Nov 21	24.83000 +0.38	24.88	24.42	24.68	1,025,817
17 Nov 21	24.45000 +0.31	24.56	23.54	24.20	1,063,291
16 Nov 21	24.14000 +0.75	24.22	23.13	23.26	793,420
15 Nov 21	23.39000 +0.09	23.54	23.12	23.54	506,169
12 Nov 21	23.30000 +0.20	23.44	23.02	23.19	476,441
11 Nov 21	23.10000 +0.41	23.26	22.86	23.10	461,484
10 Nov 21	22.69000 -0.83	23.44	22.59	23.09	685,387
09 Nov 21	23.52000 -0.27	23.93	23.15	23.89	752,423
08 Nov 21	23.79000 +0.27	24.14	23.64	23.68	893,453
05 Nov 21	23.52000 +0.12	23.92	23.23	23.57	913,227
04 Nov 21	23.40000 +0.53	23.53	22.91	23.00	930,587
03 Nov 21	22.87000 +0.42	23.06	22.33	22.43	916,030
02 Nov 21	22.45000 -0.40	23.10	22.39	22.84	832,431
01 Nov 21	22.85000 +0.93	22.89	21.88	21.94	947,406
29 Oct 21	21.92000 -0.22	22.20	21.68	21.89	1,581,839
28 Oct 21	22.14000 +0.22	22.66	21.97	22.27	1,197,393
27 Oct 21	21.92000 -0.33	22.68	21.86	22.25	1,271,500
26 Oct 21	22.25000 -0.66	23.71	21.66	23.56	2,256,634
25 Oct 21	22.91000 +0.63	23.04	22.32	22.32	1,975,812
22 Oct 21	22.28000 -0.88	23.58	22.22	23.26	1,049,724
21 Oct 21	23.16000 +0.09	23.27	22.77	22.96	882,091
20 Oct 21	23.07000 +0.62	23.23	22.30	22.55	878,540
19 Oct 21	22.45000 -0.01	22.75	22.33	22.60	764,882
18 Oct 21	22.46000 +0.27	22.52	21.88	22.00	939,084
15 Oct 21	22.19000 -0.21	22.84	22.18	22.76	1,107,634
14 Oct 21	22.40000 +0.11	23.09	22.26	22.93	1,335,523
13 Oct 21	22.29000 -0.13	22.74	22.11	22.46	1,504,022
12 Oct 21	22.42000 -2.68	24.58	22.17	24.41	3,622,824
11 Oct 21	25.10000 -0.06	25.43	25.05	25.05	439,461
08 Oct 21	25.16000 -0.50	25.88	25.03	25.74	499,972
07 Oct 21	25.66000 +0.46	26.11	25.55	25.55	940,887
06 Oct 21	25.20000 +0.15	25.25	24.64	24.72	843,839
05 Oct 21	25.05000 +0.23	25.38	24.76	24.95	579,954
04 Oct 21	24.82000 -0.28	24.95	24.45	24.83	962,922
01 Oct 21	25.10000 +0.15	25.43	24.79	25.10	808,942
30 Sep 21	24.95000 -0.22	25.62	24.95	25.41	964,128
29 Sep 21	25.17000 -0.61	26.07	24.80	25.98	1,181,553
28 Sep 21	25.78000 -1.26	26.49	25.54	26.29	975,315
27 Sep 21	27.04000 +0.00	27.20	26.62	26.72	682,718
24 Sep 21	27.04000 +0.07	27.30	26.51	26.55	550,326
23 Sep 21	26.97000 +0.36	27.03	26.46	26.70	978,191
22 Sep 21	26.61000 +1.03	26.72	25.79	25.82	1,151,494
21 Sep 21	25.58000 -0.32	26.21	25.35	26.13	2,054,861
20 Sep 21	25.90000 -1.36	26.38	25.41	26.02	2,423,047
17 Sep 21	27.26000 -1.82	29.15	27.07	29.15	4,260,000
16 Sep 21	29.08000 +0.22	29.50	28.44	28.70	1,487,777
15 Sep 21	28.86000 +0.06	29.13	28.22	29.13	1,422,894
14 Sep 21	28.80000 -0.17	29.39	28.66	29.04	1,376,422
13 Sep 21	28.97000 +1.20	29.00	28.00	28.20	1,164,746
10 Sep 21	27.77000 -0.18	29.16	27.74	28.19	882,257
09 Sep 21	27.95000 +0.61	28.16	27.23	27.23	889,486
08 Sep 21	27.34000 -0.92	28.10	27.09	28.10	852,928
07 Sep 21	28.26000 -0.16	28.47	27.77	28.42	1,056,041
03 Sep 21	28.42000 +0.19	28.79	28.15	28.30	742,582
02 Sep 21	28.23000 +0.43	28.42	27.68	27.88	737,107
01 Sep 21	27.80000 +0.33	28.15	27.27	27.64	848,227
31 Aug 21	27.47000 -0.46	27.98	27.21	27.89	1,342,601
30 Aug 21	27.93000 +0.31	28.06	27.39	27.72	806,945
27 Aug 21	27.62000 +1.51	27.68	26.14	26.18	1,321,529
26 Aug 21	26.11000 +0.05	26.47	25.97	26.11	715,722
25 Aug 21	26.06000 +0.31	26.26	25.83	25.83	601,498
24 Aug 21	25.75000 +0.53	25.82	25.25	25.35	1,024,153
23 Aug 21	25.22000 +0.35	25.52	24.64	25.16	1,140,677
20 Aug 21	24.87000 +0.47	24.88	24.20	24.45	874,791
19 Aug 21	24.40000 -0.14	24.52	23.82	24.06	1,080,768
18 Aug 21	24.54000 -0.11	25.38	24.53	24.89	1,535,427
17 Aug 21	24.65000 -1.35	25.60	24.21	25.60	1,556,127
16 Aug 21	26.00000 -0.28	26.19	25.71	26.10	660,740
13 Aug 21	26.28000 +0.13	26.37	25.82	26.02	658,932
12 Aug 21	26.15000 -0.60	26.56	25.81	26.56	1,071,329
11 Aug 21	26.75000 -0.04	26.89	26.21	26.64	1,051,596
10 Aug 21	26.79000 -0.66	27.52	26.69	27.48	1,141,316
09 Aug 21	27.45000 +0.00	27.66	27.18	27.65	861,749
06 Aug 21	27.45000 +0.31	27.71	26.96	27.12	1,003,877
05 Aug 21	27.14000 +0.50	27.36	26.67	26.73	1,237,827
04 Aug 21	26.64000 +0.68	27.12	25.88	25.95	1,321,570
03 Aug 21	25.96000 +0.70	25.97	25.02	25.37	1,362,685
02 Aug 21	25.26000 +0.62	25.83	24.78	24.78	1,534,318
30 Jul 21	24.64000 +0.15	24.85	24.32	24.32	2,131,608
29 Jul 21	24.49000 +0.00	24.81	24.39	24.65	1,483,328
28 Jul 21	24.49000 +1.00	24.77	22.91	23.38	2,185,333
27 Jul 21	23.49000 +0.56	23.56	22.40	23.03	2,517,332
26 Jul 21	22.93000 -0.04	23.23	22.63	22.92	1,078,062
23 Jul 21	22.97000 +0.09	23.09	22.61	23.03	797,213
22 Jul 21	22.88000 -0.23	23.11	22.60	22.86	638,697
21 Jul 21	23.11000 +0.80	23.15	22.41	22.41	850,177
20 Jul 21	22.31000 +0.96	22.55	21.35	21.53	1,422,352
19 Jul 21	21.35000 -0.55	21.54	20.63	21.39	1,909,603
16 Jul 21	21.90000 -0.70	22.86	21.85	22.73	1,473,679
15 Jul 21	22.60000 -0.16	24.00	22.16	22.66	3,696,811
14 Jul 21	22.76000 -0.12	23.58	22.72	23.09	616,757
13 Jul 21	22.88000 -0.22	23.09	22.70	22.95	553,565
12 Jul 21	23.10000 +0.32	23.12	22.75	22.95	568,252
09 Jul 21	22.78000 +0.66	22.86	22.09	22.30	478,268
08 Jul 21	22.12000 -0.36	22.36	21.47	21.86	824,197
07 Jul 21	22.48000 -0.27	22.96	22.14	22.91	717,986
06 Jul 21	22.75000 -0.36	23.24	22.39	23.15	618,864
02 Jul 21	23.11000 -0.14	23.48	23.07	23.41	421,880
01 Jul 21	23.25000 -0.42	23.66	23.12	23.66	930,843
30 Jun 21	23.67000 -0.22	24.00	23.60	23.95	1,340,788
29 Jun 21	23.89000 +0.01	24.03	23.58	23.94	843,023
28 Jun 21	23.88000 +0.27	24.21	23.76	23.81	1,417,754
25 Jun 21	23.61000 -0.19	24.20	23.51	23.99	2,267,813
24 Jun 21	23.80000 +0.72	23.82	23.19	23.37	691,134
23 Jun 21	23.08000 -0.12	23.74	23.05	23.34	1,128,204
22 Jun 21	23.20000 +0.22	23.35	22.80	23.00	875,635
21 Jun 21	22.98000 +0.03	23.19	22.67	23.09	970,065
18 Jun 21	22.95000 -0.59	23.49	22.36	23.40	2,735,671
17 Jun 21	23.54000 +0.20	23.83	23.01	23.30	1,295,140
16 Jun 21	23.34000 -0.30	23.74	23.15	23.69	1,301,662
15 Jun 21	23.64000 +0.07	23.99	23.36	23.61	1,019,557
14 Jun 21	23.57000 -0.02	23.69	23.06	23.65	842,259
11 Jun 21	23.59000 +0.51	23.60	22.76	23.32	1,204,543
10 Jun 21	23.08000 -0.04	23.61	23.04	23.17	956,113
09 Jun 21	23.12000 +0.42	23.22	22.66	22.81	1,826,280
08 Jun 21	22.70000 +0.50	22.73	22.05	22.32	1,879,462
07 Jun 21	22.20000 +0.15	22.28	21.77	21.77	1,633,798
04 Jun 21	22.05000 +0.63	22.08	21.36	21.54	932,018
03 Jun 21	21.42000 -0.42	21.66	20.96	21.66	1,078,087
02 Jun 21	21.84000 +0.31	21.87	21.38	21.49	1,196,176
01 Jun 21	21.53000 +0.43	21.58	21.03	21.36	1,227,532
28 May 21	21.10000 +0.05	21.27	20.94	21.20	578,753
27 May 21	21.05000 -0.04	21.47	20.92	20.99	1,024,840
26 May 21	21.09000 +0.55	21.18	20.44	20.47	1,787,379
25 May 21	20.54000 +0.14	21.05	20.50	20.59	1,951,506
24 May 21	20.40000 +0.55	20.60	19.88	19.99	1,129,400
21 May 21	19.85000 -0.22	20.30	19.77	20.28	1,124,801
20 May 21	20.07000 +0.25	20.13	19.71	19.82	1,078,143
19 May 21	19.82000 +0.43	19.90	18.70	18.97	929,883
18 May 21	19.39000 +0.08	19.76	19.37	19.56	1,201,018
17 May 21	19.31000 -0.06	19.35	18.53	19.01	984,169
14 May 21	19.37000 +0.63	19.45	18.72	19.01	858,544
13 May 21	18.74000 +0.68	18.95	18.30	18.46	1,111,693
12 May 21	18.06000 -1.05	18.94	18.04	18.68	1,646,650
11 May 21	19.11000 -0.11	19.25	18.12	18.25	1,214,979
10 May 21	19.22000 -1.01	20.00	19.13	20.00	1,145,302
07 May 21	20.23000 +0.35	20.29	19.86	20.08	1,209,281
06 May 21	19.88000 +0.06	19.89	19.18	19.69	1,089,329
05 May 21	19.82000 +0.14	20.15	19.38	19.96	1,290,320
04 May 21	19.68000 -0.26	19.71	19.00	19.68	2,404,454
03 May 21	19.94000 -0.28	20.55	19.81	20.43	2,305,516
30 Apr 21	20.22000 -0.75	20.75	20.13	20.48	2,064,482
29 Apr 21	20.97000 -0.20	21.47	20.45	21.40	2,039,149
28 Apr 21	21.17000 +0.11	21.41	20.45	21.39	2,806,371
27 Apr 21	21.06000 -2.85	23.84	20.63	23.72	6,858,890
26 Apr 21	23.91000 +0.09	24.72	23.20	24.00	3,168,983
23 Apr 21	23.82000 +0.74	24.03	23.28	23.28	1,239,758
22 Apr 21	23.08000 -0.89	24.24	23.01	24.24	1,474,207
21 Apr 21	23.97000 +1.30	23.99	22.41	22.57	1,510,762
20 Apr 21	22.67000 -0.73	23.38	22.47	23.19	1,222,274
19 Apr 21	23.40000 -0.62	24.01	22.78	23.79	1,718,325
16 Apr 21	24.02000 -0.08	24.25	23.78	24.19	953,427
15 Apr 21	24.10000 -0.54	24.99	23.85	24.91	1,205,346
14 Apr 21	24.64000 +0.29	25.08	24.35	24.35	1,454,302
13 Apr 21	24.35000 -0.42	25.11	23.77	24.92	1,504,606
12 Apr 21	24.77000 -0.28	25.19	24.44	25.00	1,170,263
09 Apr 21	25.05000 -0.51	25.45	24.82	25.45	1,276,993
08 Apr 21	25.55500 +0.32	25.65	25.01	25.45	1,849,544
07 Apr 21	25.24000 -0.38	25.75	24.95	25.56	1,784,109
06 Apr 21	25.61500 -0.76	27.50	25.29	26.75	3,234,519
05 Apr 21	26.38000 +1.82	26.62	24.96	25.08	2,946,940
01 Apr 21	24.56000 +0.85	24.70	24.04	24.19	1,542,932
31 Mar 21	23.71000 +0.97	24.13	23.02	23.02	2,165,813
30 Mar 21	22.74000 +0.52	22.75	22.04	22.09	990,854
29 Mar 21	22.22000 -1.15	23.24	21.98	23.13	1,251,556
26 Mar 21	23.37000 +1.26	23.38	21.95	22.29	1,016,631
25 Mar 21	22.11000 +0.58	22.21	20.84	21.29	1,333,091
24 Mar 21	21.53000 -0.41	22.88	21.52	22.45	1,220,324
23 Mar 21	21.94000 -1.98	23.89	21.86	23.85	1,838,709
22 Mar 21	23.92000 -0.05	24.97	23.89	24.53	2,152,946
19 Mar 21	23.97000 +0.86	24.02	22.76	23.00	2,771,716
18 Mar 21	23.11000 -0.55	24.18	22.79	23.15	2,163,855
17 Mar 21	23.66000 +0.56	23.90	22.33	22.70	1,230,640
16 Mar 21	23.10500 -0.30	23.89	22.95	23.56	1,234,898
15 Mar 21	23.40000 +0.80	23.41	22.29	22.59	1,509,156
12 Mar 21	22.60500 +0.07	22.61	21.74	22.06	1,516,770
11 Mar 21	22.53000 +1.01	22.66	21.83	22.00	1,143,485
10 Mar 21	21.52000 -0.29	22.43	21.50	22.24	1,082,985
09 Mar 21	21.81000 +1.15	22.17	21.11	21.24	1,598,368
08 Mar 21	20.66000 -0.72	21.99	20.55	21.44	1,652,173
05 Mar 21	21.38000 +0.63	21.62	19.78	21.14	2,653,763
04 Mar 21	20.75000 -1.50	22.72	20.44	22.72	2,854,494
03 Mar 21	22.25000 -0.49	23.38	21.99	23.38	1,708,040
02 Mar 21	22.74000 -1.97	24.73	22.71	24.72	2,886,830
01 Mar 21	24.71000 +0.82	25.10	24.14	24.59	2,270,457
26 Feb 21	23.89000 +1.11	24.35	22.41	23.00	2,877,476
25 Feb 21	22.78000 -1.22	24.04	22.66	23.74	1,807,600
24 Feb 21	24.00000 +0.44	24.06	22.88	23.61	1,762,289
23 Feb 21	23.56000 -0.18	23.65	21.58	22.83	2,460,195
22 Feb 21	23.74000 +0.07	24.50	23.30	23.48	2,380,734
19 Feb 21	23.67000 +0.77	23.90	23.28	23.46	1,726,589
18 Feb 21	22.90000 -0.97	23.49	22.47	23.11	2,743,003
17 Feb 21	23.87000 -1.09	24.63	23.17	24.32	3,047,113
16 Feb 21	24.96000 +0.75	26.07	23.97	25.23	4,821,660
12 Feb 21	24.21000 +1.26	25.90	22.73	22.92	27,265,792
11 Feb 21	22.95000 +4.14	23.08	20.50	20.63	10,294,411
10 Feb 21	18.81000 -0.57	19.56	18.49	19.46	2,090,704
09 Feb 21	19.38000 +0.14	19.62	18.03	18.84	3,613,787
08 Feb 21	19.24000 +1.39	19.27	18.21	18.38	3,477,270
05 Feb 21	17.85000 +0.70	17.90	16.93	17.44	1,968,375
04 Feb 21	17.15000 +0.79	17.20	16.35	16.48	1,196,489
03 Feb 21	16.36000 -0.31	16.76	16.20	16.68	793,569
02 Feb 21	16.67000 +0.09	16.96	16.42	16.86	822,623
01 Feb 21	16.58000 +1.06	16.67	15.92	16.05	937,828
29 Jan 21	15.52000 -0.69	16.38	15.51	16.23	1,133,935
28 Jan 21	16.21500 +0.06	16.51	15.93	16.46	1,061,459
27 Jan 21	16.16000 -1.05	16.83	16.02	16.78	1,205,050
26 Jan 21	17.21000 -0.63	18.17	17.16	18.10	807,901
25 Jan 21	17.84000 -0.63	18.56	17.65	18.50	1,392,680
22 Jan 21	18.47000 +0.01	18.50	18.19	18.20	598,375
21 Jan 21	18.46000 -0.08	18.87	18.27	18.70	517,571
20 Jan 21	18.54000 -0.25	19.05	18.31	19.00	678,637
19 Jan 21	18.79000 +0.75	18.93	18.34	18.49	1,237,788
15 Jan 21	18.04000 -0.70	18.70	17.70	18.70	1,126,483
14 Jan 21	18.74000 +1.34	19.04	17.72	17.77	1,556,887
13 Jan 21	17.40000 -0.25	17.72	17.13	17.61	757,206
12 Jan 21	17.65000 +0.56	17.70	17.07	17.23	989,571
11 Jan 21	17.09000 +0.42	17.14	16.42	16.58	638,361
08 Jan 21	16.67000 -0.12	17.26	16.58	17.05	1,063,869
07 Jan 21	16.79000 +0.76	16.92	16.25	16.38	1,384,481
06 Jan 21	16.03000 +0.56	16.10	15.46	15.47	1,887,488
05 Jan 21	15.47000 +0.56	15.49	14.86	14.92	838,409
04 Jan 21	14.91000 -0.17	15.51	14.82	15.18	919,155
31 Dec 20	15.08000 -0.07	15.16	14.84	15.16	725,322
30 Dec 20	15.15000 +0.35	15.25	14.85	14.85	529,626
29 Dec 20	14.80000 -0.41	15.34	14.60	15.25	778,737
28 Dec 20	15.21000 +0.22	15.67	15.16	15.21	807,332
24 Dec 20	14.99000 -0.05	15.24	14.97	15.17	387,317
23 Dec 20	15.04000 +0.05	15.24	15.02	15.10	828,468
22 Dec 20	14.99000 -0.01	15.29	14.91	15.28	1,005,673
21 Dec 20	15.00000 -0.29	15.16	14.85	15.10	941,580
18 Dec 20	15.29000 -0.09	15.73	15.22	15.49	2,068,003
17 Dec 20	15.38000 -0.07	15.54	15.27	15.49	822,432
16 Dec 20	15.45000 -0.12	15.69	15.32	15.53	830,258
15 Dec 20	15.57000 +0.59	15.61	15.18	15.24	1,037,013
14 Dec 20	14.97500 +0.15	15.27	14.97	15.00	646,216
11 Dec 20	14.83000 -0.26	15.05	14.60	14.90	804,906
10 Dec 20	15.09000 +0.28	15.14	14.56	14.69	845,540
09 Dec 20	14.81000 -0.58	15.51	14.72	15.36	1,300,987
08 Dec 20	15.39000 -0.10	15.47	15.26	15.47	1,216,676
07 Dec 20	15.49000 +0.00	15.59	15.33	15.43	899,688
04 Dec 20	15.49000 +0.63	15.53	14.96	14.98	1,177,038
03 Dec 20	14.86000 -0.08	15.34	14.85	15.02	1,341,208
02 Dec 20	14.94000 -0.10	15.07	14.81	15.05	1,038,500
01 Dec 20	15.04000 +0.30	15.24	14.89	14.90	1,440,281
30 Nov 20	14.74000 +0.10	14.82	14.41	14.67	1,392,608
27 Nov 20	14.64000 +0.39	14.75	14.28	14.28	880,819
25 Nov 20	14.25500 -0.13	14.32	14.02	14.32	999,524
24 Nov 20	14.38000 +0.39	14.40	13.73	14.14	1,149,159
23 Nov 20	13.99000 +0.49	14.03	13.68	13.68	951,414
20 Nov 20	13.50000 -0.01	13.69	13.49	13.53	738,417
19 Nov 20	13.51000 +0.03	13.55	13.31	13.32	836,318
18 Nov 20	13.48000 -0.01	13.84	13.47	13.63	1,249,261
17 Nov 20	13.49000 -0.23	13.65	13.34	13.63	1,228,145
16 Nov 20	13.72000 +0.42	13.72	13.32	13.45	1,328,011
13 Nov 20	13.30000 +0.16	13.49	13.22	13.33	741,687
12 Nov 20	13.14000 -0.14	13.27	13.02	13.23	772,247
11 Nov 20	13.28000 +0.52	13.30	12.87	12.87	913,649
10 Nov 20	12.76000 -0.06	12.96	12.47	12.80	1,191,790
09 Nov 20	12.82000 +0.11	13.47	12.82	13.15	1,671,226
06 Nov 20	12.70500 -0.28	12.98	12.69	12.90	983,940
05 Nov 20	12.99000 +0.52	13.00	12.51	12.55	1,253,261
04 Nov 20	12.47000 +0.31	12.51	12.02	12.22	955,710
03 Nov 20	12.16000 +0.35	12.25	11.93	11.97	1,292,792
02 Nov 20	11.81000 -0.04	12.04	11.70	12.00	1,013,406
30 Oct 20	11.85000 +0.10	11.92	11.60	11.69	1,470,572
29 Oct 20	11.75500 +0.19	11.82	11.46	11.55	1,854,854
28 Oct 20	11.56000 +0.31	11.76	10.83	10.87	2,695,480
27 Oct 20	11.25000 -2.14	12.79	11.21	12.68	5,463,656
26 Oct 20	13.39000 +0.11	13.42	13.02	13.14	2,512,421
23 Oct 20	13.28000 +0.17	13.34	12.97	13.14	1,272,541
22 Oct 20	13.11000 -0.05	13.36	12.92	13.32	999,495
21 Oct 20	13.16000 +0.01	13.67	13.16	13.20	1,270,491
20 Oct 20	13.15000 +0.45	13.22	12.92	13.00	1,377,709
19 Oct 20	12.70000 -0.10	13.10	12.68	12.97	1,294,650
16 Oct 20	12.80000 -0.10	13.03	12.79	12.96	828,302
15 Oct 20	12.90000 +0.11	12.93	12.41	12.51	804,972
14 Oct 20	12.78500 +0.01	13.01	12.70	12.80	957,323
13 Oct 20	12.78000 -0.06	12.90	12.75	12.87	683,739
12 Oct 20	12.84000 +0.15	12.93	12.68	12.91	697,636
09 Oct 20	12.69000 +0.42	12.73	12.40	12.50	941,508
08 Oct 20	12.27000 +0.41	12.29	11.88	11.97	1,214,401
07 Oct 20	11.86000 +0.44	11.88	11.60	11.64	1,078,341
06 Oct 20	11.42000 -0.07	11.79	11.40	11.57	945,900
05 Oct 20	11.49000 +0.34	11.53	11.28	11.28	747,702
02 Oct 20	11.15000 -0.29	11.35	11.00	11.09	690,334
01 Oct 20	11.43500 +0.24	11.45	11.25	11.33	658,309
30 Sep 20	11.20000 -0.06	11.48	11.16	11.26	708,659
29 Sep 20	11.26000 -0.02	11.44	11.17	11.28	715,726
28 Sep 20	11.28000 +0.37	11.31	11.04	11.14	895,331
25 Sep 20	10.91000 -0.01	10.98	10.71	10.85	715,961
24 Sep 20	10.92000 +0.01	11.11	10.80	10.82	724,893
23 Sep 20	10.91000 -0.40	11.43	10.85	11.29	828,758
22 Sep 20	11.31000 +0.15	11.37	11.10	11.36	896,696
21 Sep 20	11.16000 -0.09	11.17	10.95	10.98	946,900
18 Sep 20	11.25000 -0.23	11.65	11.16	11.62	2,141,946
17 Sep 20	11.48000 -0.01	11.56	11.01	11.19	1,657,888
16 Sep 20	11.49000 +0.08	11.64	11.44	11.47	1,335,779
15 Sep 20	11.41000 -0.13	11.77	11.39	11.66	1,046,194
14 Sep 20	11.54000 +0.66	11.87	11.33	11.54	1,280,617
11 Sep 20	10.88000 -0.09	11.25	10.84	11.03	888,850
10 Sep 20	10.97000 -0.18	11.40	10.96	11.25	939,767
09 Sep 20	11.15000 +0.42	11.26	10.87	10.96	1,096,985
08 Sep 20	10.73000 -0.77	11.27	10.71	11.15	1,381,769
04 Sep 20	11.50000 -0.38	11.99	11.13	11.91	1,414,305
03 Sep 20	11.88000 -0.89	12.68	11.82	12.59	1,313,119
02 Sep 20	12.77000 +0.27	12.82	12.51	12.58	675,868
01 Sep 20	12.50000 +0.31	12.50	12.15	12.23	1,123,638
31 Aug 20	12.19500 -0.48	12.67	12.13	12.60	887,805
28 Aug 20	12.67000 +0.13	12.69	12.45	12.57	698,418
27 Aug 20	12.54000 -0.50	13.08	12.37	13.03	1,037,292
26 Aug 20	13.04000 +0.19	13.10	12.82	12.85	660,088
25 Aug 20	12.85000 +0.07	12.99	12.72	12.80	637,113
24 Aug 20	12.78000 +0.19	12.90	12.64	12.71	681,583
21 Aug 20	12.59000 -0.31	12.88	12.52	12.79	784,243
20 Aug 20	12.90000 -0.57	13.34	12.79	13.34	1,191,286
19 Aug 20	13.47000 -0.10	13.85	13.43	13.57	1,037,083
18 Aug 20	13.57000 -0.22	13.93	13.40	13.86	1,029,674
17 Aug 20	13.79000 +0.33	13.95	13.51	13.58	950,495
14 Aug 20	13.46000 +0.05	13.59	13.32	13.35	855,457
13 Aug 20	13.41000 -0.13	13.59	13.24	13.50	1,216,833
12 Aug 20	13.54000 +0.75	13.57	12.79	12.87	1,623,424
11 Aug 20	12.79000 -0.06	13.05	12.67	12.89	1,171,696
10 Aug 20	12.84500 -0.18	13.07	12.62	13.05	1,462,850
07 Aug 20	13.02000 -0.39	13.40	12.79	13.22	1,205,987
06 Aug 20	13.41000 -0.31	13.76	13.38	13.75	753,382
05 Aug 20	13.72000 +0.16	13.77	13.52	13.67	956,109
04 Aug 20	13.55500 -0.20	13.85	13.44	13.82	1,001,396
03 Aug 20	13.76000 +0.16	13.99	13.68	13.75	1,251,673
31 Jul 20	13.59500 -0.57	14.23	13.39	14.17	1,472,132
30 Jul 20	14.17000 +0.01	14.19	13.75	13.90	1,540,178
29 Jul 20	14.16000 -0.17	14.48	13.78	14.40	2,133,259
28 Jul 20	14.33000 +0.69	15.80	13.72	15.40	7,401,551
27 Jul 20	13.64000 +1.57	13.69	12.15	12.15	3,567,006
24 Jul 20	12.07500 -0.57	12.64	12.07	12.47	1,325,718
23 Jul 20	12.64000 +0.41	12.98	12.15	12.16	1,625,623
22 Jul 20	12.23000 -0.06	12.45	12.20	12.38	764,445
21 Jul 20	12.29000 -0.02	12.55	12.18	12.51	740,073
20 Jul 20	12.31000 +0.15	12.39	12.15	12.31	771,273
17 Jul 20	12.16000 -0.05	12.28	12.10	12.23	483,555
16 Jul 20	12.21000 +0.03	12.24	11.95	12.06	698,627
15 Jul 20	12.18000 -0.06	12.47	12.00	12.36	862,614
14 Jul 20	12.24000 +0.28	12.26	11.77	11.96	1,121,728
13 Jul 20	11.96000 -0.23	12.52	11.95	12.36	1,066,019
10 Jul 20	12.19000 -0.27	12.49	12.17	12.48	783,609
09 Jul 20	12.46000 +0.13	12.56	12.24	12.37	1,092,762
08 Jul 20	12.33000 +0.18	12.37	12.07	12.15	1,003,522
07 Jul 20	12.15000 -0.36	12.50	12.14	12.47	906,124
06 Jul 20	12.51000 +0.24	12.64	12.46	12.51	979,747
02 Jul 20	12.27000 +0.28	12.49	12.18	12.29	907,989
01 Jul 20	11.99000 -0.32	12.30	11.99	12.28	779,256
30 Jun 20	12.31000 +0.43	12.38	11.90	11.90	1,219,943
29 Jun 20	11.88000 +0.09	11.99	11.69	11.93	776,275
26 Jun 20	11.79000 -0.39	12.13	11.79	12.05	1,677,354
25 Jun 20	12.18000 +0.19	12.21	11.66	11.97	839,564
24 Jun 20	11.99000 -0.36	12.22	11.82	12.22	1,095,099
23 Jun 20	12.35000 +0.33	12.39	12.13	12.27	1,580,260
22 Jun 20	12.02000 +0.21	12.04	11.60	11.77	1,389,656
19 Jun 20	11.81000 -0.27	12.30	11.78	12.19	1,719,874
18 Jun 20	12.08000 -0.15	12.33	11.92	12.11	1,355,021
17 Jun 20	12.23000 +0.12	12.43	12.06	12.21	1,172,066
16 Jun 20	12.11000 +0.36	12.50	12.01	12.28	1,274,752
15 Jun 20	11.75000 -0.02	11.86	11.19	11.38	1,094,114
12 Jun 20	11.77000 +0.66	11.84	11.42	11.64	1,486,206
11 Jun 20	11.11000 -1.35	12.07	11.06	11.81	1,869,365
10 Jun 20	12.46000 -0.15	12.72	12.42	12.63	1,125,108
09 Jun 20	12.61000 -0.11	12.81	12.32	12.48	1,173,527
08 Jun 20	12.72000 +0.17	13.02	12.64	13.00	1,464,729
05 Jun 20	12.55000 +0.82	13.09	12.00	12.00	2,606,619
04 Jun 20	11.73000 +0.32	11.92	11.35	11.35	1,603,924
03 Jun 20	11.41000 +0.82	11.49	10.79	10.79	1,506,367
02 Jun 20	10.59000 +0.12	10.62	10.28	10.57	1,359,671
01 Jun 20	10.47000 -0.11	10.70	10.36	10.58	833,928
29 May 20	10.58000 +0.18	10.67	10.24	10.37	1,172,770
28 May 20	10.40000 -0.57	11.06	10.34	10.99	929,863
27 May 20	10.97000 +0.56	10.99	10.13	10.61	1,510,138
26 May 20	10.41000 +0.60	10.57	10.08	10.24	1,295,119
22 May 20	9.81000 -0.11	10.00	9.75	9.96	758,027
21 May 20	9.92000 -0.10	10.12	9.80	10.05	1,211,331
20 May 20	10.02000 +0.20	10.15	9.91	10.05	875,945
19 May 20	9.82000 -0.19	10.15	9.82	9.96	836,896
18 May 20	10.01000 +0.62	10.07	9.58	9.71	1,557,196
15 May 20	9.39000 -0.27	9.55	9.24	9.45	1,187,659
14 May 20	9.66000 +0.18	9.67	9.04	9.34	1,191,393
13 May 20	9.48000 -0.48	9.98	9.39	9.89	1,502,938
12 May 20	9.96000 -0.06	10.36	9.80	10.05	1,251,816
11 May 20	10.02000 -0.11	10.20	9.82	9.96	972,094
08 May 20	10.13000 +0.35	10.15	9.91	9.99	761,713
07 May 20	9.78000 +0.03	9.99	9.76	9.93	867,667
06 May 20	9.75000 +0.03	10.06	9.70	9.85	867,290
05 May 20	9.72000 -0.01	10.22	9.66	9.89	1,756,622
04 May 20	9.73000 +0.00	9.75	9.48	9.61	1,661,828
01 May 20	9.73000 -0.15	9.74	9.38	9.64	1,436,211
30 Apr 20	9.88000 -0.64	10.45	9.86	10.42	1,576,785
29 Apr 20	10.52000 +0.95	10.80	9.61	9.66	2,427,435
28 Apr 20	9.57000 -0.62	10.78	9.17	10.65	4,453,029
27 Apr 20	10.19000 +0.78	10.29	9.57	9.72	2,366,835
24 Apr 20	9.41000 +0.24	9.49	9.13	9.17	860,755
23 Apr 20	9.17000 +0.02	9.45	9.06	9.16	925,000
22 Apr 20	9.15000 +0.37	9.24	9.02	9.15	889,643
21 Apr 20	8.78000 -0.45	9.10	8.73	8.92	1,385,629
20 Apr 20	9.23000 -0.21	9.37	9.02	9.15	701,709
17 Apr 20	9.44000 +0.27	9.65	9.20	9.55	1,215,528
16 Apr 20	9.17000 +0.53	9.23	8.61	8.81	1,129,721
15 Apr 20	8.64000 -0.49	8.81	8.51	8.77	1,640,769
14 Apr 20	9.13000 +0.14	9.40	9.02	9.21	1,222,483
13 Apr 20	8.99000 -0.19	9.13	8.83	9.13	1,020,998
09 Apr 20	9.18000 -0.06	9.67	9.12	9.50	2,355,549
08 Apr 20	9.24000 +0.47	9.35	8.72	8.92	1,308,431
07 Apr 20	8.77000 +0.24	9.17	8.65	8.97	1,652,598
06 Apr 20	8.53000 +1.14	8.57	7.75	7.88	1,514,174
03 Apr 20	7.39000 -0.11	7.52	7.14	7.38	1,517,407
02 Apr 20	7.50000 +0.13	7.73	7.17	7.24	1,258,002
01 Apr 20	7.37000 -0.42	7.74	7.14	7.42	1,779,177
31 Mar 20	7.79000 -0.57	8.40	7.75	8.35	1,860,098
30 Mar 20	8.36000 +0.63	8.36	7.77	7.78	1,177,439
27 Mar 20	7.73000 -0.83	8.12	7.63	8.12	2,137,295
26 Mar 20	8.56000 +0.31	8.70	8.20	8.34	1,772,587
25 Mar 20	8.25000 +0.21	8.63	7.76	8.16	1,618,394
24 Mar 20	8.04000 +1.08	8.09	7.38	7.47	2,159,773
23 Mar 20	6.96000 +0.01	7.21	6.49	7.21	1,850,107
20 Mar 20	6.95000 +0.47	7.49	6.50	6.74	3,177,717
19 Mar 20	6.48000 +0.70	6.60	5.40	5.81	2,623,537
18 Mar 20	5.78000 -2.20	7.51	5.50	7.30	2,032,225
17 Mar 20	7.98000 +0.70	8.03	6.91	7.45	2,541,955
16 Mar 20	7.28000 -0.75	7.94	7.00	7.01	1,692,651
13 Mar 20	8.03000 +0.66	8.15	7.37	7.92	2,175,080
12 Mar 20	7.37000 -1.28	8.10	7.35	7.92	1,764,075
11 Mar 20	8.65000 -0.79	9.27	8.56	9.09	2,143,367
10 Mar 20	9.44000 +0.83	9.47	8.71	9.13	1,470,989
09 Mar 20	8.61000 -1.25	9.19	8.59	9.14	1,213,691
06 Mar 20	9.86000 -0.46	10.15	9.60	9.95	1,009,805
05 Mar 20	10.32000 -0.55	10.73	10.15	10.53	1,085,837
04 Mar 20	10.87000 +0.55	10.96	10.33	10.57	921,198
03 Mar 20	10.32000 -0.22	10.86	10.19	10.57	1,446,486
02 Mar 20	10.54000 +0.10	10.62	9.94	10.55	1,590,414
28 Feb 20	10.44000 +0.45	10.47	9.26	9.50	2,878,257
27 Feb 20	9.99000 -0.44	10.38	9.82	10.09	1,722,600
26 Feb 20	10.43000 -0.05	10.82	10.29	10.58	1,131,918
25 Feb 20	10.48000 -0.63	11.32	10.39	11.21	1,993,700
24 Feb 20	11.11000 -1.21	11.82	11.09	11.70	1,789,698
21 Feb 20	12.32000 -0.67	13.08	12.20	12.95	1,691,709
20 Feb 20	12.99000 +0.61	13.06	12.04	12.31	3,711,228
19 Feb 20	12.38000 +0.32	12.46	12.16	12.18	1,376,642
18 Feb 20	12.06000 -0.57	12.50	12.04	12.45	2,102,542
14 Feb 20	12.63000 -0.08	12.88	12.54	12.80	1,618,774
13 Feb 20	12.71000 -0.28	13.02	12.57	12.73	1,522,493
12 Feb 20	12.99000 -0.25	13.60	12.79	13.38	2,536,380
11 Feb 20	13.24000 +1.69	14.82	13.08	13.92	7,993,621
10 Feb 20	11.55000 +0.47	11.61	10.95	11.08	2,878,660
07 Feb 20	11.08000 -0.36	11.41	11.06	11.32	1,405,221
06 Feb 20	11.44000 -0.39	11.87	11.43	11.87	914,821
05 Feb 20	11.83000 +0.37	11.84	11.52	11.72	1,131,262
04 Feb 20	11.46000 +0.29	11.55	11.21	11.37	945,647
03 Feb 20	11.17000 -0.08	11.37	11.13	11.21	987,024
31 Jan 20	11.25000 -0.72	11.87	11.20	11.84	1,185,344
30 Jan 20	11.97000 +0.05	12.13	11.70	11.79	781,792
29 Jan 20	11.92000 -0.10	12.14	11.81	12.07	1,098,400
28 Jan 20	12.02000 +0.17	12.18	11.94	11.94	877,597
27 Jan 20	11.85000 -0.94	12.46	11.80	12.46	1,221,396
24 Jan 20	12.79000 -0.60	13.45	12.66	13.44	1,605,238
23 Jan 20	13.39000 +0.19	13.48	13.11	13.20	645,355
22 Jan 20	13.20000 +0.10	13.41	13.11	13.12	1,016,082
21 Jan 20	13.10000 -0.10	13.20	13.03	13.10	890,082
17 Jan 20	13.20000 -0.03	13.42	13.03	13.35	615,036
16 Jan 20	13.23000 +0.25	13.28	12.99	12.99	691,367
15 Jan 20	12.98000 +0.06	13.05	12.83	12.91	847,776
14 Jan 20	12.92000 +0.14	13.04	12.74	12.79	1,032,669
13 Jan 20	12.78000 +0.07	12.85	12.69	12.75	740,733
10 Jan 20	12.71000 -0.22	12.94	12.67	12.93	571,874
09 Jan 20	12.93000 -0.12	13.50	12.90	13.20	877,633
08 Jan 20	13.05000 +0.02	13.08	12.75	13.03	1,030,353
07 Jan 20	13.03000 +0.18	13.21	12.74	12.91	668,034
06 Jan 20	12.85000 -0.05	12.98	12.57	12.67	732,139
03 Jan 20	12.90000 -0.36	13.06	12.72	13.01	738,317
02 Jan 20	13.26000 +0.26	13.26	13.00	13.17	712,077
31 Dec 19	13.00000 -0.27	13.25	12.96	13.16	788,333
30 Dec 19	13.27000 -0.01	13.39	12.98	13.28	618,170
27 Dec 19	13.28000 -0.61	14.07	13.26	14.01	1,042,696
26 Dec 19	13.89000 +0.53	14.08	13.34	13.36	1,681,428
24 Dec 19	13.36000 -0.09	13.55	13.13	13.46	330,224
23 Dec 19	13.45000 +0.27	13.67	13.20	13.29	809,702
20 Dec 19	13.18000 +0.22	13.27	12.92	13.04	1,826,667
19 Dec 19	12.96000 -0.02	13.04	12.86	13.02	574,014
18 Dec 19	12.98000 +0.04	13.06	12.88	13.00	828,030
17 Dec 19	12.94000 +0.03	13.00	12.84	13.00	657,436
16 Dec 19	12.91000 +0.12	13.04	12.80	12.80	580,073
13 Dec 19	12.79000 +0.05	12.88	12.61	12.66	563,232
12 Dec 19	12.74000 -0.01	12.89	12.04	12.12	1,196,591
11 Dec 19	12.75000 +0.32	12.78	12.44	12.49	753,861
10 Dec 19	12.43000 -0.12	12.63	12.33	12.56	743,820
09 Dec 19	12.55000 -0.05	12.64	12.53	12.57	476,004
06 Dec 19	12.60000 +0.15	12.70	12.51	12.68	1,009,293
05 Dec 19	12.45000 +0.30	12.54	12.24	12.26	2,159,268
04 Dec 19	12.15000 +0.41	12.16	11.69	11.86	1,296,771
03 Dec 19	11.74000 -0.05	11.91	11.47	11.56	940,395
02 Dec 19	11.79000 -0.30	12.11	11.75	12.10	1,189,298
29 Nov 19	12.09000 -0.24	12.26	12.09	12.21	529,587
27 Nov 19	12.33000 +0.01	12.41	12.16	12.32	866,050
26 Nov 19	12.32000 -0.18	12.59	12.24	12.47	1,244,481
25 Nov 19	12.50000 +0.37	12.57	12.16	12.16	675,797
22 Nov 19	12.13000 -0.19	12.46	12.05	12.35	763,107
21 Nov 19	12.32000 -1.01	13.43	12.09	13.21	1,524,602
20 Nov 19	13.33000 +0.33	13.50	12.96	12.96	2,167,847
19 Nov 19	13.00000 +0.10	13.07	12.89	12.91	1,363,238
18 Nov 19	12.90000 -0.10	13.07	12.83	12.99	667,631
15 Nov 19	13.00000 +0.12	13.41	12.90	13.00	1,387,834
14 Nov 19	12.88000 -0.08	12.95	12.68	12.92	690,803
13 Nov 19	12.96000 +0.05	13.10	12.76	12.83	955,138
12 Nov 19	12.91000 +0.20	13.00	12.65	12.74	957,164
11 Nov 19	12.71000 -0.08	12.87	12.52	12.69	688,667
08 Nov 19	12.79000 +0.03	12.87	12.61	12.67	672,433
07 Nov 19	12.76000 -0.31	13.25	12.62	13.25	1,398,021
06 Nov 19	13.07000 -0.14	13.21	12.85	13.21	907,425
05 Nov 19	13.21000 -0.12	13.30	12.96	13.24	2,022,246
04 Nov 19	13.33000 +0.37	13.33	12.99	13.08	1,976,947
01 Nov 19	12.96000 +0.53	12.97	12.50	12.55	2,522,866
31 Oct 19	12.43000 -1.17	13.98	12.31	13.69	3,273,264
30 Oct 19	13.60000 -1.32	15.25	13.58	14.85	3,943,722
29 Oct 19	14.92000 +3.84	15.00	13.15	13.46	7,902,416
28 Oct 19	11.08000 +0.25	11.19	10.91	10.92	1,503,290
25 Oct 19	10.83000 +0.47	10.83	10.34	10.38	1,238,515
24 Oct 19	10.36000 +0.47	10.37	9.93	10.03	797,181
23 Oct 19	9.89000 -0.21	10.03	9.83	10.00	670,236
22 Oct 19	10.10000 -0.09	10.20	10.08	10.18	629,953
21 Oct 19	10.19000 +0.30	10.35	9.95	10.06	806,541
18 Oct 19	9.89000 +0.04	9.94	9.78	9.79	508,019
17 Oct 19	9.85000 +0.07	10.03	9.72	9.85	489,877
16 Oct 19	9.78000 -0.09	9.87	9.72	9.86	478,365
15 Oct 19	9.87000 +0.13	9.96	9.75	9.82	549,246
14 Oct 19	9.74000 -0.02	9.81	9.65	9.77	387,328
11 Oct 19	9.76000 +0.10	9.95	9.74	9.79	542,585
10 Oct 19	9.66000 +0.00	9.82	9.57	9.69	541,149
09 Oct 19	9.66000 +0.10	9.73	9.56	9.67	572,669
08 Oct 19	9.56000 -0.20	9.79	9.49	9.71	659,881
07 Oct 19	9.76000 -0.12	10.01	9.70	9.92	1,115,814
04 Oct 19	9.88000 +0.35	9.99	9.55	9.55	1,236,713
03 Oct 19	9.53000 +0.29	9.57	9.16	9.21	1,679,280
02 Oct 19	9.24000 +0.04	9.24	9.01	9.14	1,121,052
01 Oct 19	9.20000 +0.10	9.32	9.14	9.18	953,061
30 Sep 19	9.10000 +0.20	9.14	8.96	8.96	1,100,961
27 Sep 19	8.90000 -0.16	9.21	8.79	9.01	654,317
26 Sep 19	9.06000 -0.11	9.18	9.02	9.15	365,796
25 Sep 19	9.17000 +0.22	9.19	8.92	8.92	792,727
24 Sep 19	8.95000 -0.22	9.33	8.92	9.23	1,080,835
23 Sep 19	9.17000 +0.13	9.25	9.04	9.04	1,036,264
20 Sep 19	9.04000 -0.29	9.34	8.94	9.27	2,325,837
19 Sep 19	9.33000 +0.18	9.50	9.19	9.20	1,192,246
18 Sep 19	9.15000 +0.02	9.20	9.01	9.08	1,111,723
17 Sep 19	9.13000 +0.06	9.13	8.86	9.01	759,527
16 Sep 19	9.07000 -0.05	9.17	8.94	9.00	559,331
13 Sep 19	9.12000 -0.11	9.26	9.09	9.22	514,557
12 Sep 19	9.23000 -0.01	9.37	9.06	9.24	572,891
11 Sep 19	9.24000 +0.13	9.28	9.00	9.15	1,126,061
10 Sep 19	9.11000 -0.04	9.16	8.92	9.14	477,058
09 Sep 19	9.15000 +0.09	9.15	8.90	9.07	638,780
06 Sep 19	9.06000 -0.01	9.12	9.00	9.12	444,006
05 Sep 19	9.07000 +0.24	9.27	9.00	9.00	868,644
04 Sep 19	8.83000 +0.23	8.88	8.62	8.75	645,747
03 Sep 19	8.60000 -0.15	8.71	8.53	8.71	443,253
30 Aug 19	8.75000 -0.09	8.89	8.63	8.88	488,968
29 Aug 19	8.84000 +0.18	8.91	8.79	8.79	462,981
28 Aug 19	8.66000 +0.15	8.69	8.36	8.45	523,557
27 Aug 19	8.51000 -0.10	8.73	8.50	8.72	431,990
26 Aug 19	8.61000 -0.19	8.91	8.58	8.81	758,440
23 Aug 19	8.80000 -0.29	9.18	8.78	9.01	542,115
22 Aug 19	9.09000 +0.07	9.19	9.00	9.11	724,853
21 Aug 19	9.02000 +0.10	9.05	8.92	9.01	419,389
20 Aug 19	8.92000 -0.12	9.06	8.86	9.05	484,617
19 Aug 19	9.04000 +0.11	9.15	8.99	9.11	1,083,783
16 Aug 19	8.93000 +0.29	8.97	8.61	8.71	488,111
15 Aug 19	8.64000 +0.00	8.78	8.56	8.77	330,169
14 Aug 19	8.64000 -0.31	8.78	8.61	8.75	679,644
13 Aug 19	8.95000 +0.12	9.02	8.76	8.80	584,865
12 Aug 19	8.83000 -0.11	8.89	8.79	8.85	386,065
09 Aug 19	8.94000 -0.08	9.01	8.72	8.95	952,734
08 Aug 19	9.02000 +0.25	9.08	8.78	8.85	743,831
07 Aug 19	8.77000 +0.11	8.84	8.52	8.52	1,303,494
06 Aug 19	8.66000 -0.20	9.11	8.56	8.96	1,362,009
05 Aug 19	8.86000 -0.30	8.99	8.64	8.89	1,138,043
02 Aug 19	9.16000 -0.08	9.21	8.93	9.19	849,316
01 Aug 19	9.24000 +0.01	9.54	9.03	9.21	1,525,699
31 Jul 19	9.23000 -0.55	9.64	8.98	9.55	2,562,849
30 Jul 19	9.78000 +1.60	9.79	8.07	8.40	3,856,325
29 Jul 19	8.18000 -0.02	8.26	8.04	8.23	1,059,895
26 Jul 19	8.20000 +0.16	8.20	8.07	8.11	507,914
25 Jul 19	8.04000 -0.28	8.33	8.02	8.31	853,891
24 Jul 19	8.32000 +0.39	8.32	7.95	7.95	928,287
23 Jul 19	7.93000 +0.18	7.94	7.80	7.81	616,593
22 Jul 19	7.75000 +0.13	7.79	7.63	7.65	877,073
19 Jul 19	7.62000 -0.03	7.75	7.61	7.64	683,350
18 Jul 19	7.65000 +0.05	7.71	7.61	7.62	436,901
17 Jul 19	7.60000 +0.03	7.68	7.48	7.59	427,802
16 Jul 19	7.57000 +0.00	7.59	7.47	7.57	490,704
15 Jul 19	7.57000 +0.01	7.66	7.53	7.57	348,902
12 Jul 19	7.56000 +0.16	7.60	7.36	7.40	486,893
11 Jul 19	7.40000 -0.04	7.50	7.34	7.46	578,782
10 Jul 19	7.44000 +0.05	7.60	7.40	7.48	507,836
09 Jul 19	7.39000 +0.04	7.41	7.28	7.31	653,190
08 Jul 19	7.35000 -0.05	7.38	7.28	7.38	618,699
05 Jul 19	7.40000 -0.08	7.47	7.29	7.43	506,786
03 Jul 19	7.48000 -0.06	7.56	7.43	7.56	252,273
02 Jul 19	7.54000 -0.14	7.66	7.47	7.62	541,653
01 Jul 19	7.68000 +0.22	7.86	7.61	7.73	756,821
28 Jun 19	7.46000 +0.08	7.49	7.31	7.41	1,379,304
27 Jun 19	7.38000 +0.18	7.40	7.26	7.26	488,987
26 Jun 19	7.20000 +0.29	7.24	7.00	7.03	588,525
25 Jun 19	6.91000 -0.15	7.10	6.90	7.05	790,377
24 Jun 19	7.06000 -0.01	7.09	7.02	7.07	880,258
21 Jun 19	7.07000 -0.12	7.16	7.04	7.14	949,823
20 Jun 19	7.19000 +0.13	7.26	7.15	7.19	780,953
19 Jun 19	7.06000 -0.06	7.22	7.00	7.16	592,719
18 Jun 19	7.12000 +0.26	7.17	6.93	6.93	871,070
17 Jun 19	6.86000 +0.00	7.00	6.85	6.93	569,126
14 Jun 19	6.86000 -0.40	7.18	6.81	7.13	934,174
13 Jun 19	7.26000 +0.05	7.34	7.20	7.25	491,795
12 Jun 19	7.21000 -0.16	7.38	7.15	7.34	579,715
11 Jun 19	7.37000 -0.03	7.52	7.33	7.52	736,044
10 Jun 19	7.40000 +0.33	7.49	7.17	7.17	1,181,859
07 Jun 19	7.07000 -0.03	7.12	7.00	7.10	745,515
06 Jun 19	7.10000 +0.10	7.13	6.96	6.98	746,652
05 Jun 19	7.00000 -0.10	7.20	6.92	7.15	1,323,048
04 Jun 19	7.10000 +0.52	7.12	6.64	6.70	1,549,860
03 Jun 19	6.58000 +0.10	6.64	6.44	6.49	1,301,867
31 May 19	6.48000 -0.20	6.64	6.44	6.58	822,111
30 May 19	6.68000 +0.13	6.74	6.57	6.57	1,092,584
29 May 19	6.55000 +0.05	6.57	6.41	6.45	1,487,220
28 May 19	6.50000 -0.05	6.63	6.44	6.60	893,585
24 May 19	6.55000 -0.08	6.76	6.54	6.69	553,179
23 May 19	6.63000 -0.26	6.78	6.54	6.76	933,426
22 May 19	6.89000 -0.12	7.02	6.86	6.93	545,139
21 May 19	7.01000 -0.04	7.20	6.99	7.16	1,109,649
20 May 19	7.05000 -0.11	7.11	7.03	7.06	1,777,564
17 May 19	7.16000 -0.09	7.28	6.96	6.96	1,216,619
16 May 19	7.25000 -0.06	7.33	7.17	7.26	1,150,418
15 May 19	7.31000 +0.11	7.35	7.12	7.13	664,389
14 May 19	7.20000 +0.07	7.35	7.19	7.20	954,844
13 May 19	7.13000 -0.41	7.36	7.00	7.31	1,644,682
10 May 19	7.54000 -0.07	7.70	7.45	7.57	940,973
09 May 19	7.61000 -0.15	7.68	7.52	7.61	1,289,040
08 May 19	7.76000 -0.04	7.83	7.67	7.72	1,515,451
07 May 19	7.80000 -0.21	8.00	7.66	8.00	1,503,114
06 May 19	8.01000 -0.40	8.28	7.91	8.20	1,858,835
03 May 19	8.41000 -0.55	9.07	8.34	8.91	1,773,220
02 May 19	8.96000 -0.02	9.09	8.88	8.97	698,647
01 May 19	8.98000 -0.08	9.26	8.94	9.18	793,658
30 Apr 19	9.06000 -0.06	9.18	8.99	9.11	889,009
29 Apr 19	9.12000 -0.05	9.24	9.06	9.13	743,854
26 Apr 19	9.17000 -0.23	9.34	9.10	9.31	1,066,528
25 Apr 19	9.40000 -0.10	9.74	9.39	9.50	1,192,703
24 Apr 19	9.50000 +0.47	9.59	9.10	9.10	2,098,532
23 Apr 19	9.03000 +0.13	9.17	8.90	8.90	774,170
22 Apr 19	8.90000 -0.13	9.02	8.88	8.95	454,583
18 Apr 19	9.03000 +0.00	9.13	9.00	9.03	637,066
17 Apr 19	9.03000 +0.01	9.19	8.96	9.14	685,233
16 Apr 19	9.02000 -0.02	9.23	9.01	9.08	541,751
15 Apr 19	9.04000 -0.07	9.17	9.03	9.10	761,266
12 Apr 19	9.11000 +0.13	9.13	9.00	9.05	501,002
11 Apr 19	8.98000 +0.02	9.06	8.95	8.97	472,514
10 Apr 19	8.96000 +0.08	9.03	8.86	8.86	482,735
09 Apr 19	8.88000 -0.08	8.97	8.85	8.90	491,208
08 Apr 19	8.96000 +0.01	8.98	8.85	8.92	366,926
05 Apr 19	8.95000 +0.07	9.05	8.89	8.93	511,765
04 Apr 19	8.88000 +0.00	8.99	8.82	8.91	612,097
03 Apr 19	8.88000 +0.14	8.99	8.80	8.84	723,811
02 Apr 19	8.74000 -0.03	8.84	8.71	8.79	827,959
01 Apr 19	8.77000 +0.23	8.84	8.64	8.64	668,565
29 Mar 19	8.54000 +0.08	8.60	8.47	8.56	610,118
28 Mar 19	8.46000 -0.02	8.60	8.39	8.48	453,443
27 Mar 19	8.48000 -0.16	8.69	8.44	8.63	515,417
26 Mar 19	8.64000 +0.01	8.80	8.57	8.69	573,069
25 Mar 19	8.63000 -0.03	8.72	8.49	8.61	770,333
22 Mar 19	8.66000 -0.27	8.88	8.62	8.84	1,160,781
21 Mar 19	8.93000 +0.33	8.99	8.56	8.59	787,024
20 Mar 19	8.60000 -0.11	8.76	8.55	8.71	605,963
19 Mar 19	8.71000 +0.02	8.84	8.71	8.74	808,436
18 Mar 19	8.69000 -0.08	8.83	8.63	8.74	826,101
15 Mar 19	8.77000 +0.17	8.89	8.63	8.69	1,235,383
14 Mar 19	8.60000 +0.01	8.74	8.56	8.60	714,932
13 Mar 19	8.59000 -0.14	8.84	8.56	8.76	837,368
12 Mar 19	8.73000 +0.09	8.99	8.62	8.70	798,114
11 Mar 19	8.64000 +0.17	8.66	8.49	8.53	789,618
08 Mar 19	8.47000 -0.12	8.59	8.42	8.49	849,228
07 Mar 19	8.59000 -0.06	8.69	8.46	8.62	703,971
06 Mar 19	8.65000 -0.20	8.84	8.61	8.83	770,821
05 Mar 19	8.85000 -0.18	9.04	8.83	9.04	729,273
04 Mar 19	9.03000 +0.13	9.11	8.87	8.95	1,321,931
01 Mar 19	8.90000 +0.12	9.02	8.84	8.88	1,004,659
28 Feb 19	8.78000 -0.06	8.92	8.74	8.78	931,652
27 Feb 19	8.84000 -0.25	9.08	8.81	9.06	851,981
26 Feb 19	9.09000 -0.20	9.29	9.05	9.26	1,299,808
25 Feb 19	9.29000 -0.05	9.50	9.24	9.44	1,019,978
22 Feb 19	9.34000 +0.00	9.40	9.22	9.36	1,080,702
21 Feb 19	9.34000 -0.13	9.50	9.30	9.47	1,114,931
20 Feb 19	9.47000 +0.07	9.53	9.41	9.41	1,147,091
19 Feb 19	9.40000 -0.08	9.57	9.31	9.47	1,618,896
15 Feb 19	9.48000 +0.07	9.55	9.39	9.46	993,465
14 Feb 19	9.41000 +0.17	9.47	9.09	9.14	1,354,584
13 Feb 19	9.24000 +0.32	9.32	8.78	8.95	2,304,498
12 Feb 19	8.92000 +0.44	8.99	8.00	8.10	2,876,450
11 Feb 19	8.48000 +0.10	8.49	8.27	8.38	1,309,716
08 Feb 19	8.38000 -0.03	8.51	8.27	8.31	1,159,841
07 Feb 19	8.41000 -0.22	8.74	8.31	8.59	1,457,028
06 Feb 19	8.63000 +0.35	8.79	8.30	8.32	2,032,533
05 Feb 19	8.28000 +0.06	8.32	8.17	8.20	584,533
04 Feb 19	8.22000 +0.08	8.22	8.10	8.17	719,500
01 Feb 19	8.14000 +0.14	8.17	7.99	8.02	881,041
31 Jan 19	8.00000 +0.07	8.08	7.81	7.90	852,462
30 Jan 19	7.93000 +0.15	8.01	7.76	7.88	805,123
29 Jan 19	7.78000 -0.05	7.89	7.71	7.85	847,610
28 Jan 19	7.83000 +0.08	7.84	7.50	7.57	696,766
25 Jan 19	7.75000 +0.37	7.80	7.44	7.44	787,894
24 Jan 19	7.38000 +0.29	7.51	7.28	7.28	706,035
23 Jan 19	7.09000 -0.19	7.38	7.05	7.34	720,000
22 Jan 19	7.28000 -0.21	7.47	7.24	7.44	739,867
18 Jan 19	7.49000 +0.27	7.56	7.28	7.29	885,137
17 Jan 19	7.22000 -0.05	7.31	7.09	7.20	970,180
16 Jan 19	7.27000 -0.10	7.53	7.26	7.44	677,287
15 Jan 19	7.37000 +0.00	7.48	7.30	7.41	618,345
14 Jan 19	7.37000 -0.08	7.46	7.26	7.38	909,055
11 Jan 19	7.45000 +0.08	7.48	7.28	7.35	726,345
10 Jan 19	7.37000 +0.24	7.46	7.04	7.07	1,023,356
09 Jan 19	7.13000 +0.10	7.25	7.04	7.11	729,983
08 Jan 19	7.03000 +0.02	7.11	6.90	7.06	1,718,925
07 Jan 19	7.01000 +0.41	7.05	6.56	6.63	1,598,949
04 Jan 19	6.60000 +0.27	6.68	6.42	6.46	1,280,028
03 Jan 19	6.33000 -0.34	6.62	6.29	6.53	856,754
02 Jan 19	6.67000 +0.11	6.74	6.45	6.45	1,162,938
31 Dec 18	6.56000 +0.06	6.61	6.45	6.59	543,212
28 Dec 18	6.50000 +0.11	6.63	6.33	6.42	639,608
27 Dec 18	6.39000 +0.18	6.40	6.04	6.10	787,303
26 Dec 18	6.21000 +0.46	6.22	5.83	5.83	814,689
24 Dec 18	5.75000 -0.24	6.02	5.74	5.95	559,201
21 Dec 18	5.99000 -0.24	6.31	5.94	6.29	1,789,535
20 Dec 18	6.23000 +0.05	6.38	6.15	6.16	864,155
19 Dec 18	6.18000 -0.26	6.54	6.11	6.42	1,373,931
18 Dec 18	6.44000 +0.13	6.60	6.36	6.37	927,774
17 Dec 18	6.31000 -0.06	6.59	6.26	6.32	1,863,469
14 Dec 18	6.37000 -0.13	6.60	6.32	6.40	817,369
13 Dec 18	6.50000 -0.03	6.63	6.46	6.58	1,262,879
12 Dec 18	6.53000 +0.24	6.56	6.31	6.39	772,838
11 Dec 18	6.29000 -0.02	6.52	6.22	6.37	585,300
10 Dec 18	6.31000 +0.14	6.39	6.12	6.14	936,093
07 Dec 18	6.17000 -0.20	6.47	6.13	6.41	845,258
06 Dec 18	6.37000 -0.21	6.49	6.32	6.41	1,446,760
04 Dec 18	6.58000 -0.39	6.96	6.56	6.90	1,152,999
03 Dec 18	6.97000 +0.12	7.13	6.88	7.00	1,062,569
30 Nov 18	6.85000 +0.13	6.86	6.61	6.73	776,537
29 Nov 18	6.72000 -0.12	6.90	6.70	6.78	499,651
28 Nov 18	6.84000 +0.23	6.84	6.56	6.66	1,120,724
27 Nov 18	6.61000 +0.17	6.65	6.35	6.40	944,761
26 Nov 18	6.44000 +0.09	6.52	6.34	6.47	1,448,986
23 Nov 18	6.35000 +0.01	6.46	6.27	6.27	358,818
21 Nov 18	6.34000 +0.04	6.48	6.30	6.41	672,829
20 Nov 18	6.30000 +0.02	6.41	6.10	6.14	1,168,087
19 Nov 18	6.28000 -0.36	6.58	6.26	6.57	958,021
16 Nov 18	6.64000 -0.03	6.67	6.32	6.45	1,418,458
15 Nov 18	6.67000 +0.22	6.70	6.41	6.46	1,208,580
14 Nov 18	6.45000 -0.09	6.72	6.35	6.68	1,765,169
13 Nov 18	6.54000 +0.03	6.69	6.47	6.58	1,045,400
12 Nov 18	6.51000 -0.21	6.67	6.45	6.65	903,835
09 Nov 18	6.72000 -0.31	7.00	6.70	6.91	1,216,043
08 Nov 18	7.03000 -0.02	7.13	6.99	6.99	550,661
07 Nov 18	7.05000 -0.01	7.10	6.90	7.10	1,196,552
06 Nov 18	7.06000 +0.07	7.15	6.91	7.00	1,645,097
05 Nov 18	6.99000 -0.15	7.17	6.85	7.13	1,323,377
02 Nov 18	7.14000 -0.14	7.46	7.10	7.31	1,422,821
01 Nov 18	7.28000 +0.13	7.35	7.03	7.17	3,452,164
31 Oct 18	7.15000 -0.02	7.35	7.02	7.25	2,284,872
30 Oct 18	7.17000 +1.14	7.24	6.25	6.30	4,021,700
29 Oct 18	6.03000 +0.05	6.30	5.92	6.15	1,308,259
26 Oct 18	5.98000 -0.05	6.13	5.83	5.90	1,299,349
25 Oct 18	6.03000 +0.29	6.04	5.74	5.74	1,545,683
24 Oct 18	5.74000 -0.44	6.16	5.72	6.12	1,783,644
23 Oct 18	6.18000 +0.03	6.31	5.91	6.00	1,736,346
22 Oct 18	6.15000 +0.06	6.20	6.05	6.15	1,153,995
19 Oct 18	6.09000 -0.19	6.39	6.08	6.30	1,669,005
18 Oct 18	6.28000 -0.44	6.69	6.28	6.61	2,625,782
17 Oct 18	6.72000 -0.43	7.36	6.71	7.29	2,388,662
16 Oct 18	7.15000 +0.18	7.16	6.99	7.03	1,291,155
15 Oct 18	6.97000 +0.15	7.11	6.77	6.81	1,139,812
12 Oct 18	6.82000 +0.09	7.00	6.73	6.91	1,486,247
11 Oct 18	6.73000 +0.07	6.86	6.61	6.65	1,474,083
10 Oct 18	6.66000 -0.19	6.90	6.64	6.78	997,868
09 Oct 18	6.85000 -0.04	6.96	6.82	6.89	1,005,255
08 Oct 18	6.89000 -0.17	7.08	6.77	7.01	910,052
05 Oct 18	7.06000 -0.26	7.35	6.97	7.29	1,112,275
04 Oct 18	7.32000 -0.16	7.48	7.24	7.48	1,067,410
03 Oct 18	7.48000 +0.17	7.52	7.26	7.36	1,205,178
02 Oct 18	7.31000 +0.01	7.57	7.28	7.28	1,267,741
01 Oct 18	7.30000 -0.09	7.47	7.18	7.41	1,197,546
28 Sep 18	7.39000 -0.02	7.46	7.31	7.41	938,626
27 Sep 18	7.41000 -0.11	7.59	7.39	7.57	840,807
26 Sep 18	7.52000 -0.08	7.68	7.51	7.61	858,450
25 Sep 18	7.60000 -0.21	7.87	7.58	7.83	1,618,107
24 Sep 18	7.81000 +0.03	7.83	7.67	7.75	636,178
21 Sep 18	7.78000 -0.06	7.87	7.76	7.81	978,618
20 Sep 18	7.84000 +0.12	7.87	7.73	7.79	787,658
19 Sep 18	7.72000 -0.02	7.82	7.70	7.75	553,011
18 Sep 18	7.74000 -0.06	7.89	7.60	7.82	1,588,320
17 Sep 18	7.80000 +0.08	7.89	7.69	7.70	653,168
14 Sep 18	7.72000 +0.06	7.85	7.65	7.68	1,292,058
13 Sep 18	7.66000 +0.33	7.75	7.38	7.39	1,267,075
12 Sep 18	7.33000 -0.29	7.58	7.30	7.58	1,912,577
11 Sep 18	7.62000 -0.21	7.81	7.56	7.81	943,837
10 Sep 18	7.83000 +0.02	7.93	7.75	7.93	767,529
07 Sep 18	7.81000 -0.04	7.95	7.76	7.83	1,029,979
06 Sep 18	7.85000 -0.41	8.25	7.83	8.22	1,820,707
05 Sep 18	8.26000 -0.11	8.41	8.21	8.35	1,097,284
04 Sep 18	8.37000 -0.36	8.72	8.34	8.71	1,563,129
31 Aug 18	8.73000 -0.09	8.83	8.63	8.81	950,825
30 Aug 18	8.82000 +0.18	9.23	8.61	8.61	765,444
29 Aug 18	8.64000 -0.14	8.82	8.60	8.78	1,509,186
28 Aug 18	8.78000 +0.00	8.87	8.71	8.83	720,730
27 Aug 18	8.78000 +0.14	8.99	8.70	8.70	967,650
24 Aug 18	8.64000 +0.05	8.74	8.58	8.62	1,125,917
23 Aug 18	8.59000 -0.10	8.73	8.57	8.69	946,350
22 Aug 18	8.69000 -0.10	8.77	8.65	8.74	1,015,324
21 Aug 18	8.79000 +0.06	8.89	8.76	8.78	752,771
20 Aug 18	8.73000 -0.01	8.83	8.66	8.78	556,170
17 Aug 18	8.74000 -0.09	8.77	8.55	8.77	792,704
16 Aug 18	8.83000 +0.00	8.98	8.82	8.87	623,448
15 Aug 18	8.83000 -0.41	9.18	8.65	9.17	1,400,321
14 Aug 18	9.24000 -0.10	9.40	9.23	9.36	786,337
13 Aug 18	9.34000 +0.05	9.39	9.24	9.32	1,027,557
10 Aug 18	9.29000 +0.06	9.30	9.03	9.12	790,963
09 Aug 18	9.23000 -0.05	9.28	9.16	9.28	844,801
08 Aug 18	9.28000 +0.06	9.28	9.06	9.17	726,927
07 Aug 18	9.22000 +0.05	9.30	9.09	9.09	735,234
06 Aug 18	9.17000 +0.12	9.17	9.01	9.09	843,063
03 Aug 18	9.05000 +0.15	9.05	8.61	8.61	745,592
02 Aug 18	8.90000 +0.27	8.92	8.51	8.61	1,245,350
01 Aug 18	8.63000 -0.05	8.80	8.42	8.61	1,625,786
31 Jul 18	8.68000 -0.31	9.37	8.66	9.09	1,969,375
30 Jul 18	8.99000 +0.05	9.12	8.91	8.98	869,582
27 Jul 18	8.94000 +0.04	9.15	8.94	8.95	1,048,755
26 Jul 18	8.90000 +0.27	8.91	8.62	8.62	1,173,615
25 Jul 18	8.63000 -0.13	8.80	8.53	8.78	1,021,996
24 Jul 18	8.76000 +0.08	8.96	8.74	8.75	846,725
23 Jul 18	8.68000 -0.06	8.73	8.53	8.73	888,308
20 Jul 18	8.74000 -0.18	8.90	8.72	8.85	822,776
19 Jul 18	8.92000 -0.01	9.00	8.85	8.91	1,013,937
18 Jul 18	8.93000 +0.43	8.95	8.55	8.58	1,527,291
17 Jul 18	8.50000 +0.00	8.58	8.44	8.46	1,391,589
16 Jul 18	8.50000 -0.10	8.65	8.50	8.64	662,834
13 Jul 18	8.60000 +0.00	8.72	8.59	8.62	641,804
12 Jul 18	8.60000 +0.10	8.72	8.49	8.52	931,041
11 Jul 18	8.50000 -0.45	8.90	8.48	8.87	1,101,059
10 Jul 18	8.95000 +0.07	9.03	8.87	8.92	812,392
09 Jul 18	8.88000 +0.09	8.90	8.79	8.84	658,231
06 Jul 18	8.79000 +0.15	8.80	8.55	8.61	537,902
05 Jul 18	8.64000 +0.19	8.66	8.53	8.53	580,775
03 Jul 18	8.45000 -0.20	8.68	8.43	8.67	511,549
02 Jul 18	8.65000 +0.06	8.65	8.40	8.52	524,446
29 Jun 18	8.59000 +0.00	8.74	8.58	8.66	681,832
28 Jun 18	8.59000 -0.02	8.64	8.50	8.56	890,110
27 Jun 18	8.61000 -0.23	8.93	8.58	8.87	772,928
26 Jun 18	8.84000 +0.17	8.89	8.58	8.69	1,224,967
25 Jun 18	8.67000 -0.26	8.83	8.52	8.83	1,102,416
22 Jun 18	8.93000 -0.13	9.13	8.92	9.11	1,346,624
21 Jun 18	9.06000 -0.09	9.23	9.03	9.17	601,152
20 Jun 18	9.15000 +0.11	9.15	8.99	9.09	779,445
19 Jun 18	9.04000 -0.03	9.07	8.92	9.00	855,345
18 Jun 18	9.07000 -0.10	9.20	8.93	9.09	700,245
15 Jun 18	9.17000 +0.22	9.18	8.80	8.90	1,321,668
14 Jun 18	8.95000 -0.01	9.02	8.90	8.98	632,413
13 Jun 18	8.96000 -0.04	9.10	8.92	9.00	800,322
12 Jun 18	9.00000 +0.00	9.07	8.89	9.04	796,626
11 Jun 18	9.00000 -0.09	9.20	8.99	9.10	1,070,767
08 Jun 18	9.09000 -0.19	9.23	9.03	9.20	891,658
07 Jun 18	9.28000 -0.13	9.38	9.21	9.38	909,716
06 Jun 18	9.41000 +0.03	9.43	9.27	9.43	813,384
05 Jun 18	9.38000 +0.04	9.47	9.25	9.36	699,530
04 Jun 18	9.34000 +0.02	9.40	9.24	9.35	812,800
01 Jun 18	9.32000 +0.22	9.34	9.15	9.21	575,141
31 May 18	9.10000 -0.13	9.30	9.02	9.24	1,027,941
30 May 18	9.23000 +0.05	9.43	9.19	9.28	2,264,105
29 May 18	9.18000 +0.00	9.34	9.03	9.08	1,033,252
25 May 18	9.18000 +0.42	9.24	8.71	8.91	1,146,469
24 May 18	8.76000 -0.03	8.82	8.67	8.76	425,352
23 May 18	8.79000 +0.02	8.82	8.66	8.66	609,132
22 May 18	8.77000 -0.02	9.04	8.77	8.85	782,491
21 May 18	8.79000 +0.09	8.93	8.70	8.82	602,427
18 May 18	8.70000 -0.16	8.81	8.61	8.81	744,942
17 May 18	8.86000 +0.05	8.90	8.75	8.79	748,399
16 May 18	8.81000 +0.19	8.84	8.66	8.66	588,805
15 May 18	8.62000 -0.13	8.71	8.50	8.69	1,032,136
14 May 18	8.75000 +0.12	8.85	8.70	8.72	669,749
11 May 18	8.63000 -0.05	8.78	8.59	8.66	731,662
10 May 18	8.68000 +0.11	8.70	8.58	8.60	755,006
09 May 18	8.57000 +0.07	8.62	8.45	8.50	692,503
08 May 18	8.50000 +0.11	8.50	8.32	8.39	1,127,710
07 May 18	8.39000 -0.20	8.72	8.38	8.61	1,300,118
04 May 18	8.59000 +0.17	8.63	8.42	8.43	1,158,420
03 May 18	8.42000 -0.09	8.59	8.36	8.46	1,549,598
02 May 18	8.51000 +0.00	8.64	8.48	8.52	1,027,316
01 May 18	8.51000 +0.23	8.53	8.19	8.25	1,777,985
30 Apr 18	8.28000 -0.17	8.45	8.28	8.42	2,096,711
27 Apr 18	8.45000 -0.67	8.96	8.26	8.45	3,965,524
26 Apr 18	9.12000 +0.30	9.18	8.86	8.91	1,016,075
25 Apr 18	8.82000 -0.32	9.15	8.69	9.07	2,120,073
24 Apr 18	9.14000 -0.41	9.81	9.13	9.63	1,513,138
23 Apr 18	9.55000 -0.18	9.98	9.50	9.76	740,086
20 Apr 18	9.73000 -0.02	9.94	9.68	9.71	594,842
19 Apr 18	9.75000 -0.44	10.14	9.69	10.01	792,527
18 Apr 18	10.19000 -0.19	10.43	10.10	10.41	413,802
17 Apr 18	10.38000 +0.14	10.48	10.26	10.35	498,277
16 Apr 18	10.24000 +0.12	10.30	10.04	10.23	781,111
13 Apr 18	10.12000 -0.09	10.29	10.07	10.25	552,992
12 Apr 18	10.21000 +0.30	10.32	9.96	10.00	1,474,154
11 Apr 18	9.91000 -0.03	10.06	9.82	9.85	842,866
10 Apr 18	9.94000 +0.45	10.04	9.65	9.73	728,565
09 Apr 18	9.49000 -0.03	9.89	9.48	9.65	714,574
06 Apr 18	9.52000 -0.30	9.88	9.44	9.68	691,670
05 Apr 18	9.82000 -0.09	10.01	9.75	10.01	486,911
04 Apr 18	9.90500 +0.14	9.92	9.33	9.48	562,252
03 Apr 18	9.76000 +0.12	9.81	9.58	9.76	724,207
02 Apr 18	9.64000 -0.49	10.18	9.54	10.05	929,522
29 Mar 18	10.13000 +0.22	10.21	9.83	10.01	1,171,834
28 Mar 18	9.91000 -0.22	10.17	9.83	10.12	900,992
27 Mar 18	10.13000 -0.63	10.77	10.05	10.77	728,179
26 Mar 18	10.76000 +0.48	10.76	10.33	10.53	755,978
23 Mar 18	10.28000 -0.61	11.00	10.28	10.86	719,891
22 Mar 18	10.89000 -0.37	11.19	10.86	11.08	1,005,143
21 Mar 18	11.26000 +0.12	11.40	11.01	11.10	460,726
20 Mar 18	11.14000 +0.06	11.20	11.06	11.09	654,754
19 Mar 18	11.08000 -0.21	11.36	10.94	11.29	724,189
16 Mar 18	11.29000 +0.04	11.42	11.16	11.25	1,395,637
15 Mar 18	11.25000 +0.12	11.35	11.11	11.19	1,095,169
14 Mar 18	11.13000 -0.02	11.27	11.05	11.24	1,211,438
13 Mar 18	11.15000 -0.36	11.68	11.15	11.58	913,014
12 Mar 18	11.51000 +0.10	11.58	11.35	11.48	914,938
09 Mar 18	11.41000 +0.42	11.47	11.07	11.11	1,072,484
08 Mar 18	10.99000 +0.04	11.08	10.86	10.97	607,803
07 Mar 18	10.95000 +0.12	11.00	10.58	10.73	802,796
06 Mar 18	10.83000 +0.40	10.85	10.31	10.51	1,173,183
05 Mar 18	10.43000 +0.01	10.52	10.31	10.35	797,049
02 Mar 18	10.42000 +0.14	10.47	10.08	10.15	853,866
01 Mar 18	10.28000 +0.23	10.48	9.97	10.04	1,038,213
28 Feb 18	10.05000 -0.15	10.33	10.05	10.28	636,701
27 Feb 18	10.20000 -0.22	10.48	10.19	10.33	722,973
26 Feb 18	10.42000 +0.20	10.44	10.21	10.30	725,845
23 Feb 18	10.22000 +0.29	10.29	10.06	10.06	887,718
22 Feb 18	9.93000 -0.06	10.07	9.82	10.01	922,154
21 Feb 18	9.99000 -0.20	10.24	9.98	10.24	1,011,785
20 Feb 18	10.19000 +0.06	10.35	10.09	10.13	1,351,720
16 Feb 18	10.13000 +0.02	10.37	10.07	10.09	937,980
15 Feb 18	10.11000 -0.20	10.48	10.06	10.40	1,176,085
14 Feb 18	10.31000 +0.28	10.35	9.83	9.96	1,820,862
13 Feb 18	10.03000 +0.53	10.13	9.08	9.50	2,904,519
12 Feb 18	9.50000 +0.23	9.58	9.21	9.33	2,351,164
09 Feb 18	9.27000 +0.45	9.33	8.93	9.02	1,751,664
08 Feb 18	8.82000 -0.53	9.49	8.82	9.39	1,334,481
07 Feb 18	9.35000 -0.10	9.59	9.31	9.37	988,961
06 Feb 18	9.45000 +0.33	9.53	8.80	8.88	1,128,170
05 Feb 18	9.12000 -0.60	9.77	9.10	9.61	928,438
02 Feb 18	9.72000 -0.32	9.96	9.66	9.96	1,059,292
01 Feb 18	10.04000 -0.02	10.15	9.95	10.00	1,174,601
31 Jan 18	10.06000 -0.04	10.29	10.02	10.19	907,471
30 Jan 18	10.10000 -0.24	10.29	10.07	10.19	544,680
29 Jan 18	10.34000 -0.01	10.38	10.13	10.29	736,592
26 Jan 18	10.35000 +0.31	10.36	10.07	10.14	492,330
25 Jan 18	10.04000 -0.35	10.55	10.00	10.51	1,082,796
24 Jan 18	10.39000 -0.44	10.86	10.31	10.80	862,056
23 Jan 18	10.83000 +0.10	10.91	10.73	10.74	553,644
22 Jan 18	10.73000 -0.18	10.86	10.59	10.84	954,831
19 Jan 18	10.91000 +0.07	10.95	10.76	10.85	616,732
18 Jan 18	10.84000 -0.02	10.98	10.76	10.87	529,224
17 Jan 18	10.86000 +0.33	10.91	10.53	10.68	716,468
16 Jan 18	10.53000 +0.06	10.65	10.41	10.54	698,754
12 Jan 18	10.47000 -0.04	10.62	10.45	10.53	491,732
11 Jan 18	10.51000 +0.11	10.55	10.36	10.43	699,063
10 Jan 18	10.40000 -0.08	10.49	10.30	10.38	764,168
09 Jan 18	10.48000 -0.21	10.72	10.40	10.68	1,015,710
08 Jan 18	10.69000 -0.11	10.87	10.61	10.78	671,078
05 Jan 18	10.80000 -0.15	11.00	10.78	10.97	953,486
04 Jan 18	10.95000 +0.66	11.02	10.39	10.40	1,946,033
03 Jan 18	10.29000 -0.03	10.41	10.21	10.34	662,747
02 Jan 18	10.32000 +0.27	10.37	9.98	10.15	1,005,910
29 Dec 17	10.05000 -0.14	10.25	10.04	10.25	446,318
28 Dec 17	10.19000 +0.06	10.25	10.07	10.15	439,017
27 Dec 17	10.13000 +0.02	10.31	10.08	10.09	633,795
26 Dec 17	10.11000 -0.21	10.21	10.07	10.18	675,227
22 Dec 17	10.32000 -0.01	10.47	10.21	10.33	416,291
21 Dec 17	10.33000 -0.22	10.58	10.32	10.57	566,326
20 Dec 17	10.55000 +0.10	10.68	10.31	10.55	631,567
19 Dec 17	10.45000 -0.01	10.60	10.42	10.45	640,339
18 Dec 17	10.46000 -0.08	10.69	10.41	10.62	945,698
15 Dec 17	10.54000 +0.35	10.64	10.22	10.22	1,476,843
14 Dec 17	10.19000 +0.02	10.43	10.11	10.19	755,987
13 Dec 17	10.17000 -0.05	10.38	10.08	10.22	859,524
12 Dec 17	10.22000 -0.06	10.32	10.10	10.29	836,870
11 Dec 17	10.28000 +0.23	10.29	10.05	10.06	691,501
08 Dec 17	10.05000 -0.21	10.42	10.02	10.38	635,857
07 Dec 17	10.26000 +0.16	10.40	10.14	10.19	760,199
06 Dec 17	10.10000 -0.15	10.27	10.02	10.16	624,988
05 Dec 17	10.25000 +0.12	10.40	9.92	10.10	871,944
04 Dec 17	10.13000 -0.32	10.61	10.12	10.56	922,607
01 Dec 17	10.45000 -0.12	10.64	10.02	10.58	1,192,627
30 Nov 17	10.57000 -0.14	10.94	10.53	10.82	1,109,408
29 Nov 17	10.71000 -0.71	11.57	10.67	11.42	1,143,015
28 Nov 17	11.42000 +0.03	11.50	11.35	11.45	718,651
27 Nov 17	11.39000 -0.11	11.55	11.33	11.44	846,302
24 Nov 17	11.50000 +0.29	11.51	11.22	11.25	468,245
22 Nov 17	11.21000 -0.07	11.34	11.19	11.31	399,437
21 Nov 17	11.28000 +0.23	11.33	11.07	11.15	599,302
20 Nov 17	11.05000 +0.16	11.11	10.95	10.95	586,835
17 Nov 17	10.89000 +0.03	10.97	10.70	10.89	789,298
16 Nov 17	10.86000 +0.16	11.00	10.72	10.77	832,373
15 Nov 17	10.70000 -0.20	10.80	10.52	10.79	542,041
14 Nov 17	10.90000 -0.10	11.00	10.71	10.97	599,153
13 Nov 17	11.00000 +0.01	11.03	10.85	10.93	557,615
10 Nov 17	10.99000 -0.06	11.19	10.97	11.03	565,988
09 Nov 17	11.05000 -0.43	11.38	10.91	11.36	1,110,810
08 Nov 17	11.48000 +0.12	11.53	11.16	11.29	615,868
07 Nov 17	11.36000 -0.05	11.56	11.09	11.16	901,455
06 Nov 17	11.41000 +0.25	11.44	11.17	11.22	984,857
03 Nov 17	11.16000 +0.03	11.35	10.90	11.18	1,112,905
02 Nov 17	11.13000 +0.33	11.15	10.55	10.76	1,173,424
01 Nov 17	10.80000 -0.77	11.88	10.72	11.62	1,674,509
31 Oct 17	11.57000 +0.48	11.80	11.03	11.09	1,965,944
30 Oct 17	11.09000 +0.14	11.13	10.79	10.94	1,267,149
27 Oct 17	10.95000 +0.06	10.97	10.72	10.93	700,849
26 Oct 17	10.89000 +0.08	10.98	10.70	10.87	550,499
25 Oct 17	10.81000 +0.18	10.82	10.47	10.53	885,991
24 Oct 17	10.63000 +0.10	10.72	10.58	10.60	929,082
23 Oct 17	10.53000 -0.16	10.76	10.49	10.76	1,949,478
20 Oct 17	10.69000 +0.10	10.82	10.59	10.65	1,450,997
19 Oct 17	10.59000 -0.10	10.60	10.32	10.59	1,314,032
18 Oct 17	10.69000 +0.04	10.74	10.52	10.68	591,153
17 Oct 17	10.65000 -0.16	10.80	10.56	10.76	798,199
16 Oct 17	10.81000 -0.07	10.97	10.74	10.94	753,339
13 Oct 17	10.88000 +0.01	11.01	10.77	10.90	1,168,947
12 Oct 17	10.87000 +0.16	10.90	10.65	10.71	1,020,361
11 Oct 17	10.71000 +0.16	10.71	10.52	10.54	664,307
10 Oct 17	10.55000 +0.05	10.59	10.46	10.57	744,150
09 Oct 17	10.50000 +0.00	10.60	10.41	10.51	853,952
06 Oct 17	10.50000 -0.04	10.59	10.45	10.51	485,063
05 Oct 17	10.54000 +0.04	10.56	10.39	10.52	754,131
04 Oct 17	10.50000 -0.08	10.56	10.42	10.55	803,970
03 Oct 17	10.58000 -0.07	10.76	10.47	10.65	921,050
02 Oct 17	10.65000 +0.10	10.76	10.55	10.60	628,346
29 Sep 17	10.55000 +0.00	10.63	10.34	10.59	1,412,441
28 Sep 17	10.55000 +0.25	10.59	10.17	10.30	1,154,683
27 Sep 17	10.30000 +0.22	10.44	10.06	10.19	1,481,186
26 Sep 17	10.08000 +0.14	10.15	9.90	10.02	1,245,884
25 Sep 17	9.94000 -0.12	10.06	9.74	9.97	1,897,727
22 Sep 17	10.06000 +0.19	10.09	9.77	9.82	908,261
21 Sep 17	9.87000 +0.06	9.92	9.65	9.80	1,467,890
20 Sep 17	9.81000 -0.09	9.94	9.61	9.93	1,277,694
19 Sep 17	9.90000 -0.08	10.07	9.79	10.07	919,045
18 Sep 17	9.98000 +0.33	10.02	9.65	9.69	1,019,514
15 Sep 17	9.65000 +0.20	9.70	9.34	9.49	1,450,017
14 Sep 17	9.45000 +0.00	9.49	9.28	9.40	1,236,955
13 Sep 17	9.45000 +0.22	9.51	9.17	9.19	1,213,793
12 Sep 17	9.23000 +0.09	9.32	9.09	9.18	765,640
11 Sep 17	9.14000 +0.19	9.15	8.96	9.04	581,390
08 Sep 17	8.95000 +0.05	9.00	8.82	8.87	1,086,051
07 Sep 17	8.90000 -0.03	8.99	8.85	8.95	807,002
06 Sep 17	8.93000 +0.02	8.98	8.80	8.97	645,448
05 Sep 17	8.91000 -0.17	9.13	8.79	9.02	780,339
01 Sep 17	9.08000 +0.30	9.12	8.83	8.84	883,141
31 Aug 17	8.78000 -0.18	9.03	8.77	8.99	1,179,899
30 Aug 17	8.96000 +0.13	9.01	8.79	8.84	761,520
29 Aug 17	8.83000 +0.20	8.87	8.44	8.48	1,490,296
28 Aug 17	8.63000 +0.09	8.66	8.47	8.58	1,019,767
25 Aug 17	8.54000 -0.17	8.65	8.41	8.65	1,117,257
24 Aug 17	8.71000 +0.05	8.79	8.60	8.70	810,262
23 Aug 17	8.66000 -0.02	8.74	8.57	8.57	647,169
22 Aug 17	8.67500 +0.09	8.80	8.60	8.65	1,334,547
21 Aug 17	8.59000 +0.13	8.62	8.35	8.44	1,064,227
18 Aug 17	8.46000 +0.08	8.52	8.32	8.36	731,272
17 Aug 17	8.38000 -0.46	8.76	8.38	8.76	1,316,718
16 Aug 17	8.84000 +0.15	8.91	8.72	8.80	918,219
15 Aug 17	8.69000 -0.11	8.87	8.63	8.77	1,057,083
14 Aug 17	8.80000 +0.07	8.94	8.73	8.86	823,981
11 Aug 17	8.73500 +0.20	8.75	8.50	8.55	1,123,500
10 Aug 17	8.53000 -0.37	8.80	8.52	8.80	1,128,817
09 Aug 17	8.90000 -0.22	9.02	8.77	9.02	1,080,990
08 Aug 17	9.12000 +0.01	9.28	9.03	9.16	1,667,627
07 Aug 17	9.11000 +0.34	9.12	8.79	8.79	1,457,662
04 Aug 17	8.77000 -0.09	8.94	8.70	8.85	1,175,464
03 Aug 17	8.86000 -0.31	9.21	8.83	9.15	1,637,780
02 Aug 17	9.17000 -0.32	9.68	9.07	9.53	2,189,957
01 Aug 17	9.49000 -0.88	10.49	9.17	10.15	4,849,366
31 Jul 17	10.37000 -0.12	10.65	10.23	10.52	1,683,364
28 Jul 17	10.49000 -0.32	10.81	10.41	10.72	1,720,771
27 Jul 17	10.81000 -0.25	11.25	10.72	11.12	1,517,687
26 Jul 17	11.06000 +0.05	11.14	10.91	11.07	867,020
25 Jul 17	11.01000 +0.00	11.02	10.89	11.00	816,658
24 Jul 17	11.01000 +0.06	11.03	10.83	10.94	772,786
21 Jul 17	10.95500 +0.10	10.98	10.56	10.88	1,473,217
20 Jul 17	10.85000 -0.04	10.92	10.68	10.92	568,551
19 Jul 17	10.89000 +0.33	10.90	10.50	10.66	922,595
18 Jul 17	10.56000 +0.11	10.56	10.34	10.40	743,695
17 Jul 17	10.45000 +0.08	10.52	10.19	10.38	730,152
14 Jul 17	10.37000 +0.20	10.39	10.12	10.19	750,018
13 Jul 17	10.17000 -0.03	10.27	9.97	10.19	1,459,257
12 Jul 17	10.20000 +0.16	10.30	10.13	10.18	655,722
11 Jul 17	10.04000 +0.12	10.09	9.85	9.91	919,822
10 Jul 17	9.92000 +0.09	10.00	9.71	9.82	842,285
07 Jul 17	9.83000 +0.10	9.96	9.73	9.79	1,204,539
06 Jul 17	9.73000 -0.09	9.93	9.66	9.69	966,200
05 Jul 17	9.82000 +0.16	9.87	9.66	9.70	850,417
03 Jul 17	9.66000 -0.11	9.94	9.61	9.87	598,544
30 Jun 17	9.77000 -0.04	10.01	9.63	9.82	1,375,696
29 Jun 17	9.81000 -0.64	10.40	9.68	10.39	1,377,097
28 Jun 17	10.45000 +0.32	10.48	9.87	10.17	1,317,444
27 Jun 17	10.13000 -0.24	10.39	10.04	10.30	1,138,483
26 Jun 17	10.37000 -0.26	10.79	10.35	10.70	604,695
23 Jun 17	10.63000 -0.02	10.80	10.57	10.66	954,218
22 Jun 17	10.65000 -0.03	10.83	10.59	10.65	1,013,019
21 Jun 17	10.68000 +0.01	10.98	10.61	10.74	1,046,859
20 Jun 17	10.67000 -0.13	10.89	10.56	10.81	1,317,940
19 Jun 17	10.80000 +0.24	10.89	10.67	10.68	994,786
16 Jun 17	10.56000 +0.14	10.65	10.35	10.35	1,353,330
15 Jun 17	10.42000 -0.31	10.62	10.34	10.45	1,271,034
14 Jun 17	10.73000 -0.36	11.22	10.58	11.08	1,268,484
13 Jun 17	11.09000 -0.01	11.48	11.02	11.29	934,155
12 Jun 17	11.10000 -0.31	11.42	10.82	11.28	1,749,410
09 Jun 17	11.41000 -0.83	12.35	11.15	12.15	1,865,600
08 Jun 17	12.24000 +0.30	12.25	11.89	12.00	787,247
07 Jun 17	11.94000 +0.21	12.12	11.76	11.76	946,217
06 Jun 17	11.73000 +0.18	11.87	11.40	11.52	1,061,242
05 Jun 17	11.55000 +0.21	11.61	11.26	11.29	688,083
02 Jun 17	11.34000 -0.02	11.47	11.27	11.40	1,120,957
01 Jun 17	11.36000 +0.02	11.50	11.24	11.37	805,111
31 May 17	11.34000 -0.30	11.76	11.24	11.72	1,634,954
30 May 17	11.64000 -0.10	11.80	11.58	11.72	1,033,176
26 May 17	11.74000 +0.31	11.75	11.18	11.42	1,013,084
25 May 17	11.43000 +0.03	11.59	11.36	11.44	1,270,326
24 May 17	11.40000 +0.21	11.42	11.18	11.28	884,430
23 May 17	11.19000 +0.07	11.27	11.02	11.16	889,827
22 May 17	11.12000 +0.16	11.15	10.92	10.99	921,645
19 May 17	10.96000 +0.12	11.07	10.75	10.75	1,111,423
18 May 17	10.84000 -0.05	11.05	10.73	10.88	1,217,426
17 May 17	10.89000 -0.78	11.49	10.77	11.48	3,157,972
16 May 17	11.67000 -0.02	11.77	11.56	11.77	1,185,807
15 May 17	11.69000 +0.02	11.78	11.59	11.71	1,207,420
12 May 17	11.67000 -0.23	11.94	11.62	11.88	1,004,327
11 May 17	11.90000 -0.06	12.08	11.74	11.92	1,358,763
10 May 17	11.96000 -0.02	12.26	11.87	12.10	1,110,370
09 May 17	11.98000 +0.25	12.07	11.78	11.78	877,079
08 May 17	11.73000 -0.12	11.91	11.67	11.83	704,071
05 May 17	11.85000 -0.11	12.04	11.62	12.04	1,109,578
04 May 17	11.96000 +0.23	12.03	11.64	11.75	1,137,953
03 May 17	11.73000 +0.02	11.76	11.52	11.66	992,059
02 May 17	11.71000 -0.38	12.08	11.61	12.07	1,832,148
01 May 17	12.09000 +0.31	12.23	11.83	11.83	1,652,887
28 Apr 17	11.78000 -0.55	12.33	11.00	12.33	4,088,104
27 Apr 17	12.33000 +0.35	12.48	11.92	11.98	2,206,288
26 Apr 17	11.98000 -0.12	12.08	11.82	12.08	1,252,635
25 Apr 17	12.10000 +0.22	12.15	11.84	11.96	1,151,088
24 Apr 17	11.88000 +0.15	11.98	11.62	11.96	1,059,642
21 Apr 17	11.73000 -0.15	11.85	11.60	11.85	1,593,333
20 Apr 17	11.88000 +0.51	11.91	11.30	11.46	1,835,463
19 Apr 17	11.37000 +0.15	11.42	11.20	11.32	1,322,161
18 Apr 17	11.22000 +0.02	11.27	10.98	11.14	1,378,083
17 Apr 17	11.20000 +0.30	11.21	10.81	10.94	1,301,335
13 Apr 17	10.90000 -0.31	11.35	10.90	11.15	977,677
12 Apr 17	11.21000 +0.01	11.40	11.16	11.22	1,180,746
11 Apr 17	11.20000 -0.19	11.39	11.08	11.33	1,231,501
10 Apr 17	11.39000 -0.12	11.61	11.26	11.53	1,299,707
07 Apr 17	11.51000 +0.06	11.64	11.40	11.44	1,277,623
06 Apr 17	11.45000 +0.21	11.50	11.11	11.30	956,213
05 Apr 17	11.24000 -0.22	11.57	11.18	11.49	1,352,484
04 Apr 17	11.46000 -0.10	11.66	11.40	11.49	1,381,048
03 Apr 17	11.56000 -0.03	11.76	11.51	11.61	1,487,512
31 Mar 17	11.59000 +0.31	11.64	11.11	11.25	2,598,018
30 Mar 17	11.28000 +0.19	11.30	11.05	11.06	727,734
29 Mar 17	11.09000 -0.06	11.15	11.03	11.10	623,356
28 Mar 17	11.15000 -0.01	11.19	10.95	11.08	743,967
27 Mar 17	11.16000 +0.21	11.20	10.72	10.85	749,744
24 Mar 17	10.95000 +0.09	11.12	10.87	10.96	638,148
23 Mar 17	10.86000 +0.08	10.94	10.71	10.78	704,004
22 Mar 17	10.78000 +0.19	10.81	10.56	10.57	1,026,196
21 Mar 17	10.59000 -0.64	11.24	10.57	11.24	1,418,271
20 Mar 17	11.23000 +0.14	11.30	11.02	11.13	1,270,635
17 Mar 17	11.09000 +0.14	11.15	10.93	10.97	1,671,958
16 Mar 17	10.95000 +0.06	11.09	10.76	10.97	794,862
15 Mar 17	10.89000 -0.01	10.99	10.78	10.97	1,492,596
14 Mar 17	10.90000 -0.16	11.07	10.88	11.06	1,157,148
13 Mar 17	11.06000 +0.17	11.06	10.76	10.92	1,297,279
10 Mar 17	10.89000 +0.34	10.91	10.63	10.66	1,617,099
09 Mar 17	10.55000 -0.19	10.74	10.51	10.70	1,109,637
08 Mar 17	10.74000 +0.10	10.94	10.55	10.62	1,548,763
07 Mar 17	10.64000 +0.15	10.68	10.49	10.49	1,407,302
06 Mar 17	10.49000 +0.24	10.51	10.12	10.23	1,769,917
03 Mar 17	10.25000 +0.00	10.36	10.20	10.24	1,498,403
02 Mar 17	10.25000 +0.10	10.32	10.10	10.14	1,673,184
01 Mar 17	10.15000 +0.33	10.22	9.83	9.94	1,753,994
28 Feb 17	9.82000 -0.04	9.93	9.73	9.86	1,999,893
27 Feb 17	9.86000 -0.27	10.16	9.77	10.14	2,402,671
24 Feb 17	10.13000 -0.02	10.17	9.95	10.05	1,360,192
23 Feb 17	10.15000 +0.05	10.23	9.87	10.13	1,728,099
22 Feb 17	10.10000 -0.24	10.40	10.09	10.35	1,588,660
21 Feb 17	10.34000 +0.29	10.35	10.02	10.05	2,041,023
17 Feb 17	10.05000 +0.04	10.09	9.90	9.98	1,995,920
16 Feb 17	10.01000 +0.41	10.02	9.49	9.55	2,595,671
15 Feb 17	9.60000 -0.01	9.63	9.28	9.55	3,977,603
14 Feb 17	9.61000 -0.83	9.91	9.05	9.35	8,905,970
13 Feb 17	10.44000 +0.47	10.45	10.02	10.08	5,561,164
10 Feb 17	9.97000 +0.04	10.05	9.70	9.96	1,977,973
09 Feb 17	9.93000 +0.27	10.01	9.69	9.71	1,691,561
08 Feb 17	9.66000 +0.06	9.66	9.44	9.60	1,850,470
07 Feb 17	9.60000 -0.38	10.01	9.54	9.98	1,924,644
06 Feb 17	9.98000 -0.09	9.99	9.80	9.99	1,050,813
03 Feb 17	10.07000 +0.15	10.21	9.95	9.99	1,405,364
02 Feb 17	9.92000 +0.29	10.19	9.64	9.66	1,971,684
01 Feb 17	9.63000 +0.22	9.69	9.45	9.51	1,296,680
31 Jan 17	9.41000 -0.12	9.50	9.33	9.45	1,220,722
30 Jan 17	9.53000 -0.17	9.63	9.38	9.63	1,529,110
27 Jan 17	9.70000 -0.03	9.82	9.67	9.79	883,908
26 Jan 17	9.73000 -0.13	9.90	9.72	9.90	1,265,066
25 Jan 17	9.86000 +0.09	9.97	9.77	9.91	2,176,220
24 Jan 17	9.77000 +0.22	9.94	9.51	9.56	1,948,007
23 Jan 17	9.55000 -0.14	9.79	9.48	9.65	1,310,404
20 Jan 17	9.69000 +0.01	9.82	9.62	9.69	2,065,511
19 Jan 17	9.68000 -0.18	9.89	9.48	9.84	2,157,351
18 Jan 17	9.86000 +0.07	9.97	9.77	9.90	2,180,088
17 Jan 17	9.79000 -0.67	10.38	9.79	10.38	1,873,467
13 Jan 17	10.46000 -0.03	10.77	10.42	10.53	1,238,665
12 Jan 17	10.49000 -0.26	10.69	10.23	10.69	830,963
11 Jan 17	10.75000 +0.06	10.76	10.54	10.68	814,147
10 Jan 17	10.69000 +0.30	10.80	10.44	10.44	1,184,679
09 Jan 17	10.39000 +0.12	10.65	10.24	10.27	1,244,308
06 Jan 17	10.27000 -0.08	10.44	10.20	10.35	1,237,384
05 Jan 17	10.35000 -0.26	10.64	10.35	10.56	1,297,261
04 Jan 17	10.61000 -0.04	10.81	10.53	10.71	1,072,301
03 Jan 17	10.65000 +0.10	10.89	10.52	10.68	1,149,676
30 Dec 16	10.55000 -0.27	10.90	10.49	10.86	1,268,750
29 Dec 16	10.82000 -0.11	10.99	10.70	10.99	806,878
28 Dec 16	10.93000 -0.30	11.52	10.91	11.52	1,091,439
27 Dec 16	11.23000 +0.21	11.29	11.00	11.00	1,157,323
23 Dec 16	11.02000 +0.06	11.03	10.80	10.96	794,933
22 Dec 16	10.96000 -0.10	11.11	10.81	11.10	788,540
21 Dec 16	11.06000 +0.08	11.18	10.93	10.97	724,975
20 Dec 16	10.98000 +0.13	11.23	10.84	10.87	1,964,773
19 Dec 16	10.85000 +0.12	10.97	10.75	10.80	849,983
16 Dec 16	10.73000 -0.28	11.15	10.71	11.03	1,583,170
15 Dec 16	11.01000 +0.16	11.19	10.86	10.88	1,301,386
14 Dec 16	10.85000 +0.06	11.13	10.80	10.80	1,345,377
13 Dec 16	10.79000 +0.09	10.98	10.63	10.73	1,515,796
12 Dec 16	10.70000 -0.16	11.09	10.57	10.80	2,290,678
09 Dec 16	10.86000 -0.51	11.52	10.83	11.37	2,027,970
08 Dec 16	11.37000 -0.07	11.78	11.34	11.46	2,168,689
07 Dec 16	11.44000 +0.18	11.50	11.16	11.19	1,087,460
06 Dec 16	11.26000 +0.02	11.45	11.09	11.39	1,067,988
05 Dec 16	11.24000 +0.37	11.27	10.94	11.20	1,772,959
02 Dec 16	10.87000 +0.17	11.00	10.66	10.72	1,216,775
01 Dec 16	10.70000 -1.12	11.86	10.56	11.76	2,628,514
30 Nov 16	11.82000 -0.21	12.13	11.78	12.09	1,639,792
29 Nov 16	12.03000 -0.06	12.19	11.92	12.05	735,263
28 Nov 16	12.09000 +0.10	12.17	11.90	11.94	1,161,023
25 Nov 16	11.99000 -0.24	12.23	11.98	12.19	637,202
23 Nov 16	12.23000 +0.13	12.31	11.93	12.05	905,646
22 Nov 16	12.10000 -0.22	12.48	12.05	12.40	2,049,091
21 Nov 16	12.32000 +0.22	12.44	12.11	12.40	1,803,540
18 Nov 16	12.10000 +0.30	12.18	11.77	11.82	1,597,251
17 Nov 16	11.80000 +0.41	11.88	11.36	11.50	1,802,528
16 Nov 16	11.39000 +0.09	11.40	11.20	11.27	1,702,892
15 Nov 16	11.30000 -0.07	11.49	11.25	11.46	2,973,648
14 Nov 16	11.37000 -0.13	11.72	11.32	11.59	2,139,465
11 Nov 16	11.50000 +0.34	11.51	11.23	11.23	2,228,170
10 Nov 16	11.16000 -0.03	11.47	10.78	11.36	2,128,494
09 Nov 16	11.19000 -0.05	11.24	10.56	10.67	2,686,534
08 Nov 16	11.24000 +0.32	11.44	10.86	11.10	1,578,465
07 Nov 16	10.92000 +0.49	11.05	10.54	10.67	2,155,688
04 Nov 16	10.43000 +0.22	10.51	10.02	10.25	2,450,846
03 Nov 16	10.21000 -0.38	10.60	10.20	10.56	1,630,906
02 Nov 16	10.59000 +0.36	10.72	10.18	10.33	2,482,662
01 Nov 16	10.23000 +0.96	10.80	9.80	9.88	4,089,772
31 Oct 16	9.27000 +0.08	9.31	9.02	9.21	1,794,356
28 Oct 16	9.19000 -0.13	9.44	9.16	9.35	893,835
27 Oct 16	9.32000 -0.16	9.60	9.30	9.53	696,209
26 Oct 16	9.48000 -0.18	9.70	9.44	9.59	950,064
25 Oct 16	9.66000 -0.11	9.88	9.61	9.78	725,356
24 Oct 16	9.77000 +0.15	9.90	9.70	9.70	590,213
21 Oct 16	9.62000 -0.09	9.70	9.53	9.68	712,157
20 Oct 16	9.71000 +0.22	9.72	9.42	9.44	1,202,601
19 Oct 16	9.49000 +0.10	9.55	9.28	9.37	876,763
18 Oct 16	9.39000 +0.06	9.50	9.37	9.45	652,683
17 Oct 16	9.33000 +0.01	9.46	9.27	9.39	861,996
14 Oct 16	9.32000 -0.03	9.60	9.31	9.37	583,375
13 Oct 16	9.35000 -0.12	9.43	9.19	9.37	674,789
12 Oct 16	9.47000 +0.04	9.51	9.31	9.40	497,742
11 Oct 16	9.43000 -0.37	9.85	9.34	9.85	949,139
10 Oct 16	9.80000 -0.12	10.13	9.77	9.87	820,159
07 Oct 16	9.92000 -0.04	9.99	9.77	9.99	1,025,524
06 Oct 16	9.96000 +0.06	9.99	9.81	9.92	685,956
05 Oct 16	9.90000 +0.12	9.95	9.68	9.70	794,716
04 Oct 16	9.78000 +0.05	9.94	9.70	9.80	896,969
03 Oct 16	9.73000 +0.01	9.95	9.68	9.84	1,040,200
30 Sep 16	9.72000 +0.18	9.84	9.54	9.56	1,459,954
29 Sep 16	9.54000 -0.05	9.64	9.39	9.60	952,140
28 Sep 16	9.59000 +0.19	9.69	9.42	9.42	1,112,850
27 Sep 16	9.40000 +0.06	9.47	9.21	9.39	824,417
26 Sep 16	9.34000 +0.21	9.55	8.95	9.03	2,290,017
23 Sep 16	9.13000 -0.26	9.34	9.11	9.29	742,091
22 Sep 16	9.39000 +0.17	9.42	9.22	9.30	1,142,884
21 Sep 16	9.22000 +0.33	9.24	8.93	8.97	1,260,878
20 Sep 16	8.89000 +0.01	8.99	8.84	8.91	753,887
19 Sep 16	8.88000 +0.08	9.07	8.82	8.91	949,695
16 Sep 16	8.80000 -0.10	8.97	8.78	8.95	1,759,589
15 Sep 16	8.90000 +0.25	8.94	8.67	8.67	784,663
14 Sep 16	8.65000 +0.05	8.70	8.56	8.60	901,197
13 Sep 16	8.60000 -0.28	8.88	8.58	8.76	1,167,351
12 Sep 16	8.88000 +0.16	8.92	8.41	8.62	1,329,149
09 Sep 16	8.72000 -0.54	9.19	8.62	9.18	1,526,223
08 Sep 16	9.26000 +0.01	9.30	9.12	9.20	655,499
07 Sep 16	9.25000 +0.06	9.34	9.17	9.17	916,933
06 Sep 16	9.19000 -0.06	9.29	9.04	9.10	1,504,329
02 Sep 16	9.25000 +0.01	9.32	9.19	9.30	637,827
01 Sep 16	9.24000 +0.14	9.27	9.07	9.09	929,406
31 Aug 16	9.10000 -0.13	9.27	9.03	9.23	1,439,617
30 Aug 16	9.23000 -0.04	9.36	9.20	9.24	881,117
29 Aug 16	9.27000 +0.08	9.36	9.22	9.23	988,347
26 Aug 16	9.19000 +0.06	9.35	9.02	9.12	912,578
25 Aug 16	9.13000 -0.03	9.20	9.02	9.09	890,756
24 Aug 16	9.16000 -0.10	9.25	9.09	9.21	1,055,595
23 Aug 16	9.26000 +0.01	9.44	9.21	9.29	1,261,503
22 Aug 16	9.25000 -0.01	9.34	9.18	9.31	1,472,403
19 Aug 16	9.26000 +0.04	9.34	9.09	9.10	1,769,730
18 Aug 16	9.22000 -0.17	9.38	9.10	9.36	2,067,419
17 Aug 16	9.39000 +0.45	9.54	8.89	9.00	3,912,720
16 Aug 16	8.94000 -0.26	9.22	8.89	9.19	1,786,284
15 Aug 16	9.20000 +0.24	9.28	8.97	9.00	2,366,641
12 Aug 16	8.96000 +0.42	8.98	8.48	8.58	2,803,769
11 Aug 16	8.54000 +0.25	8.59	8.31	8.35	2,319,307
10 Aug 16	8.29000 -0.05	8.38	8.19	8.32	1,224,771
09 Aug 16	8.34000 +0.10	8.35	8.26	8.31	2,011,654
08 Aug 16	8.24000 +0.18	8.30	8.10	8.12	2,999,010
05 Aug 16	8.06000 +0.51	8.09	7.60	7.60	4,108,732
04 Aug 16	7.55000 +0.03	7.62	7.53	7.55	2,936,591
03 Aug 16	7.52000 +0.22	7.56	7.29	7.33	3,269,811
02 Aug 16	7.30000 +0.85	7.80	7.22	7.33	6,748,311
01 Aug 16	6.45000 +0.16	6.53	6.27	6.28	1,463,999
29 Jul 16	6.29000 -0.04	6.46	6.24	6.35	861,706
28 Jul 16	6.33000 -0.14	6.51	6.33	6.45	816,353
27 Jul 16	6.47000 +0.21	6.50	6.29	6.29	1,122,703
26 Jul 16	6.26000 +0.02	6.37	6.22	6.26	908,668
25 Jul 16	6.24000 -0.03	6.39	6.22	6.31	1,489,967
22 Jul 16	6.27000 +0.00	6.29	6.17	6.26	1,009,653
21 Jul 16	6.27000 -0.02	6.36	6.21	6.28	970,447
20 Jul 16	6.29000 +0.12	6.30	6.19	6.20	604,356
19 Jul 16	6.17000 -0.05	6.24	6.03	6.19	360,409
18 Jul 16	6.22000 +0.04	6.26	5.92	5.92	528,180
15 Jul 16	6.18000 +0.02	6.23	6.09	6.18	434,682
14 Jul 16	6.16000 +0.03	6.19	6.09	6.18	463,150
13 Jul 16	6.13000 -0.02	6.22	6.10	6.18	769,573
12 Jul 16	6.15000 +0.15	6.17	6.01	6.05	868,058
11 Jul 16	6.00000 +0.04	6.05	5.95	6.01	490,263
08 Jul 16	5.96000 +0.36	6.00	5.69	5.69	901,070
07 Jul 16	5.60000 +0.00	5.73	5.57	5.60	428,034
06 Jul 16	5.60000 -0.03	5.65	5.51	5.58	503,463
05 Jul 16	5.63000 -0.08	5.70	5.57	5.67	520,051
01 Jul 16	5.71000 -0.04	5.83	5.54	5.70	513,380
30 Jun 16	5.75000 +0.09	5.75	5.65	5.66	723,928
29 Jun 16	5.66000 +0.03	5.78	5.64	5.71	634,344
28 Jun 16	5.63000 +0.26	5.63	5.42	5.46	979,112
27 Jun 16	5.37000 -0.43	5.73	5.33	5.73	1,033,917
24 Jun 16	5.80000 -0.39	5.98	5.78	5.87	1,850,120
23 Jun 16	6.19000 +0.19	6.23	6.05	6.05	628,243
22 Jun 16	6.00000 -0.05	6.16	5.98	6.05	519,784
21 Jun 16	6.05000 +0.03	6.06	5.93	6.03	709,504
20 Jun 16	6.02000 +0.10	6.15	5.95	5.99	700,203
17 Jun 16	5.92000 -0.01	5.97	5.86	5.92	978,045
16 Jun 16	5.93000 -0.11	6.00	5.87	6.00	858,471
15 Jun 16	6.04000 -0.06	6.15	6.00	6.12	684,208
14 Jun 16	6.10000 -0.01	6.16	5.94	6.09	788,267
13 Jun 16	6.11000 +0.00	6.21	6.05	6.07	629,163
10 Jun 16	6.11000 -0.21	6.25	6.09	6.25	717,027
09 Jun 16	6.32000 -0.10	6.38	6.25	6.38	529,991
08 Jun 16	6.42000 -0.02	6.50	6.35	6.45	680,487
07 Jun 16	6.44000 +0.02	6.46	6.31	6.42	658,316
06 Jun 16	6.42000 +0.03	6.48	6.36	6.41	628,450
03 Jun 16	6.39000 +0.01	6.40	6.28	6.38	688,329
02 Jun 16	6.38000 +0.01	6.42	6.28	6.36	603,980
01 Jun 16	6.37000 +0.06	6.38	6.13	6.25	887,694
31 May 16	6.31000 -0.05	6.42	6.22	6.41	987,708
27 May 16	6.36000 +0.16	6.40	6.22	6.24	920,053
26 May 16	6.20000 +0.02	6.24	6.10	6.18	750,825
25 May 16	6.18000 -0.08	6.19	5.96	6.04	1,209,240
24 May 16	6.26000 +0.17	6.30	6.10	6.12	746,381
23 May 16	6.09000 +0.27	6.10	5.72	5.84	1,486,405
20 May 16	5.82000 +0.24	5.84	5.59	5.59	763,681
19 May 16	5.58000 -0.15	5.78	5.53	5.70	562,780
18 May 16	5.73000 +0.06	5.85	5.66	5.66	743,047
17 May 16	5.67000 +0.00	5.85	5.61	5.65	877,062
16 May 16	5.67000 +0.10	5.78	5.55	5.57	839,369
13 May 16	5.57000 +0.07	5.64	5.48	5.50	640,453
12 May 16	5.50000 -0.19	5.71	5.43	5.71	904,488
11 May 16	5.69000 -0.05	5.77	5.65	5.73	624,398
10 May 16	5.74000 +0.13	5.74	5.58	5.61	432,608
09 May 16	5.61000 -0.03	5.69	5.52	5.63	706,051
06 May 16	5.64000 +0.06	5.68	5.56	5.56	493,947
05 May 16	5.58000 -0.08	5.75	5.56	5.72	733,479
04 May 16	5.66000 -0.14	5.95	5.62	5.77	1,047,853
03 May 16	5.80000 +0.02	5.87	5.75	5.75	958,479
02 May 16	5.78000 +0.07	5.83	5.59	5.70	1,304,283
29 Apr 16	5.71000 -0.17	5.82	5.55	5.81	1,431,674
28 Apr 16	5.88000 +0.04	6.13	5.27	5.72	2,254,549
27 Apr 16	5.84000 +0.06	5.95	5.70	5.80	1,183,686
26 Apr 16	5.78000 +0.08	5.81	5.66	5.73	712,908
25 Apr 16	5.70000 -0.05	5.93	5.68	5.77	881,619
22 Apr 16	5.75000 +0.28	5.79	5.46	5.46	1,060,148
21 Apr 16	5.47000 -0.08	5.65	5.42	5.53	783,881
20 Apr 16	5.55000 +0.08	5.58	5.47	5.47	676,994
19 Apr 16	5.47000 +0.01	5.55	5.41	5.51	894,147
18 Apr 16	5.46000 -0.11	5.57	5.45	5.53	451,234
15 Apr 16	5.57000 -0.01	5.66	5.54	5.57	553,193
14 Apr 16	5.58000 -0.08	5.65	5.53	5.65	450,986
13 Apr 16	5.66000 +0.25	5.68	5.42	5.46	1,119,557
12 Apr 16	5.41000 -0.05	5.49	5.33	5.45	751,093
11 Apr 16	5.46000 +0.04	5.54	5.36	5.44	1,637,456
08 Apr 16	5.42000 -0.03	5.59	5.35	5.49	639,564
07 Apr 16	5.45000 -0.04	5.47	5.37	5.43	1,290,721
06 Apr 16	5.49000 -0.06	5.56	5.32	5.54	1,100,917
05 Apr 16	5.55000 -0.11	5.65	5.50	5.62	651,946
04 Apr 16	5.66000 -0.04	5.74	5.61	5.72	671,907
01 Apr 16	5.70000 -0.19	5.82	5.59	5.82	632,740
31 Mar 16	5.89000 +0.09	5.91	5.76	5.78	882,427
30 Mar 16	5.80000 +0.19	5.84	5.62	5.62	772,827
29 Mar 16	5.61000 +0.07	5.65	5.34	5.48	924,912
28 Mar 16	5.54000 -0.09	5.74	5.47	5.64	659,212
24 Mar 16	5.63000 -0.01	5.70	5.47	5.62	791,875
23 Mar 16	5.64000 -0.15	5.78	5.58	5.73	1,434,439
22 Mar 16	5.79000 +0.07	5.86	5.65	5.70	956,928
21 Mar 16	5.72000 +0.11	5.81	5.60	5.65	1,214,403
18 Mar 16	5.61000 +0.22	5.62	5.42	5.42	2,217,883
17 Mar 16	5.39000 +0.08	5.42	5.24	5.27	924,193
16 Mar 16	5.31000 +0.12	5.31	5.08	5.30	856,557
15 Mar 16	5.19000 -0.16	5.34	5.18	5.34	961,891
14 Mar 16	5.35000 -0.01	5.41	5.24	5.36	675,783
11 Mar 16	5.36000 +0.16	5.40	5.26	5.26	651,936
10 Mar 16	5.20000 +0.08	5.23	5.12	5.12	982,866
09 Mar 16	5.12000 +0.02	5.18	4.88	5.14	1,104,054
08 Mar 16	5.10000 -0.17	5.23	5.01	5.21	1,378,082
07 Mar 16	5.27000 +0.00	5.30	5.16	5.22	1,130,493
04 Mar 16	5.27000 -0.22	5.58	5.21	5.49	1,148,719
03 Mar 16	5.49000 +0.11	5.52	5.32	5.36	962,119
02 Mar 16	5.38000 +0.17	5.38	5.16	5.16	1,086,649
01 Mar 16	5.21000 +0.15	5.27	5.08	5.10	814,895
29 Feb 16	5.06000 -0.06	5.28	5.06	5.15	1,308,434
26 Feb 16	5.12000 +0.07	5.22	5.10	5.10	896,786
25 Feb 16	5.05000 +0.07	5.10	4.95	4.95	741,705
24 Feb 16	4.98000 +0.03	5.00	4.68	4.90	790,373
23 Feb 16	4.95000 -0.01	5.02	4.90	4.93	1,422,509
22 Feb 16	4.96000 +0.42	4.98	4.60	4.63	1,667,798
19 Feb 16	4.54000 -0.07	4.68	4.50	4.59	1,191,292
18 Feb 16	4.61000 +0.01	4.66	4.51	4.63	1,323,820
17 Feb 16	4.60000 +0.24	4.67	4.44	4.44	1,746,542
16 Feb 16	4.36000 +0.23	4.50	4.10	4.20	1,840,443
12 Feb 16	4.13000 -1.06	4.61	4.09	4.54	2,994,269
11 Feb 16	5.19000 -0.06	5.29	5.03	5.19	990,571
10 Feb 16	5.25000 +0.01	5.49	5.21	5.27	665,342
09 Feb 16	5.24000 -0.07	5.43	5.18	5.23	737,168
08 Feb 16	5.31000 -0.05	5.36	5.17	5.27	1,566,557
05 Feb 16	5.36000 -0.22	5.64	5.35	5.51	1,083,794
04 Feb 16	5.58000 -0.03	5.91	5.51	5.56	1,023,160
03 Feb 16	5.61000 +0.02	5.73	5.35	5.65	1,275,531
02 Feb 16	5.59000 -0.34	5.93	5.54	5.93	1,108,721
01 Feb 16	5.93000 -0.21	6.11	5.80	6.11	1,011,602
29 Jan 16	6.14000 +0.35	6.14	5.83	5.83	1,178,040
28 Jan 16	5.79000 -0.06	6.00	5.74	5.98	653,530
27 Jan 16	5.85000 -0.09	5.94	5.73	5.90	977,944
26 Jan 16	5.94000 +0.19	6.02	5.78	5.82	526,449
25 Jan 16	5.75000 -0.32	6.07	5.75	6.07	964,655
22 Jan 16	6.07000 +0.26	6.08	5.87	5.94	1,530,688
21 Jan 16	5.81000 +0.28	5.84	5.50	5.55	1,221,519
20 Jan 16	5.53000 +0.10	5.57	5.15	5.35	1,287,232
19 Jan 16	5.43000 -0.13	5.68	5.36	5.68	1,428,047
15 Jan 16	5.56000 -0.11	5.57	5.42	5.48	1,218,559
14 Jan 16	5.67000 +0.02	5.85	5.55	5.68	1,052,280
13 Jan 16	5.65000 -0.01	5.81	5.56	5.70	1,035,224
12 Jan 16	5.66000 +0.00	5.84	5.51	5.73	701,580
11 Jan 16	5.66000 +0.04	5.75	5.59	5.68	806,688
08 Jan 16	5.62000 -0.02	5.78	5.54	5.65	1,137,360
07 Jan 16	5.64000 -0.24	5.82	5.55	5.73	887,588
06 Jan 16	5.88000 -0.25	6.06	5.77	6.00	939,648
05 Jan 16	6.13000 +0.09	6.20	6.00	6.03	819,246
04 Jan 16	6.04000 -0.04	6.06	5.86	5.96	774,229
31 Dec 15	6.08000 -0.18	6.28	6.08	6.23	689,843
30 Dec 15	6.26000 -0.14	6.40	6.25	6.39	525,924
29 Dec 15	6.40000 +0.00	6.51	6.39	6.47	519,525
28 Dec 15	6.40000 -0.22	6.61	6.30	6.60	469,973
24 Dec 15	6.62000 -0.06	6.72	6.62	6.70	218,506
23 Dec 15	6.68000 +0.11	6.73	6.55	6.68	646,053
22 Dec 15	6.57000 +0.24	6.60	6.27	6.42	796,647
21 Dec 15	6.33000 +0.24	6.34	6.13	6.14	748,494
18 Dec 15	6.09000 -0.21	6.31	6.04	6.27	946,317
17 Dec 15	6.30000 -0.14	6.50	6.30	6.50	578,028
16 Dec 15	6.44000 +0.23	6.47	6.24	6.27	869,470
15 Dec 15	6.21000 +0.20	6.24	6.02	6.06	812,309
14 Dec 15	6.01000 -0.19	6.28	5.98	6.28	953,031
11 Dec 15	6.20000 -0.24	6.45	6.18	6.32	954,906
10 Dec 15	6.44000 +0.03	6.54	6.37	6.39	603,467
09 Dec 15	6.41000 -0.22	6.68	6.34	6.64	858,576
08 Dec 15	6.63000 -0.10	6.75	6.50	6.63	905,235
07 Dec 15	6.73000 -0.20	6.96	6.68	6.91	1,093,345
04 Dec 15	6.93000 +0.08	6.98	6.75	6.85	892,489
03 Dec 15	6.85000 -0.07	7.05	6.80	6.98	1,222,585
02 Dec 15	6.92000 +0.05	7.01	6.31	6.82	1,427,956
01 Dec 15	6.87000 +0.07	6.92	6.70	6.77	1,571,219
30 Nov 15	6.80000 +0.14	6.82	6.58	6.69	1,061,050
27 Nov 15	6.66000 +0.03	6.68	6.53	6.63	290,874
25 Nov 15	6.63000 +0.09	6.64	6.43	6.53	672,440
24 Nov 15	6.54000 +0.20	6.55	6.30	6.33	932,420
23 Nov 15	6.34000 +0.10	6.38	6.13	6.21	776,016
20 Nov 15	6.24000 -0.11	6.41	6.16	6.38	776,864
19 Nov 15	6.35000 +0.02	6.44	6.26	6.33	484,175
18 Nov 15	6.33000 +0.30	6.34	6.03	6.03	767,171
17 Nov 15	6.03000 -0.32	6.31	6.00	6.29	1,505,177
16 Nov 15	6.35000 +0.13	6.35	6.13	6.27	733,500
13 Nov 15	6.22000 +0.13	6.44	6.02	6.04	923,760
12 Nov 15	6.09000 -0.14	6.23	6.06	6.15	496,947
11 Nov 15	6.23000 +0.01	6.32	6.20	6.22	467,401
10 Nov 15	6.22000 -0.28	6.49	6.16	6.46	1,072,581
09 Nov 15	6.50000 -0.17	6.67	6.47	6.67	673,668
06 Nov 15	6.67000 +0.18	6.71	6.47	6.47	960,401
05 Nov 15	6.49000 +0.02	6.58	6.39	6.48	984,439
04 Nov 15	6.47000 -0.04	6.63	6.28	6.55	1,056,362
03 Nov 15	6.51000 +0.18	6.58	6.32	6.32	1,288,697
02 Nov 15	6.33000 +0.11	6.45	6.08	6.23	1,245,125
30 Oct 15	6.22000 +0.03	6.33	6.12	6.24	1,230,990
29 Oct 15	6.19000 -0.22	6.38	6.14	6.33	968,963
28 Oct 15	6.41000 +0.15	6.50	6.22	6.29	1,836,373
27 Oct 15	6.26000 +0.61	6.47	5.35	5.40	6,117,192
26 Oct 15	5.65000 -0.10	5.78	5.57	5.72	1,454,255
23 Oct 15	5.75000 +0.20	5.93	5.58	5.58	1,361,334
22 Oct 15	5.55000 +0.13	5.58	5.45	5.50	1,120,071
21 Oct 15	5.42000 +0.09	5.49	5.31	5.38	1,035,866
20 Oct 15	5.33000 +0.12	5.40	5.17	5.17	1,191,625
19 Oct 15	5.21000 -0.08	5.29	5.08	5.25	1,684,473
16 Oct 15	5.29000 -0.05	5.37	5.20	5.37	1,056,971
15 Oct 15	5.34000 +0.23	5.40	5.10	5.11	1,755,616
14 Oct 15	5.11000 +0.33	5.13	4.75	4.77	1,075,818
13 Oct 15	4.78000 -0.13	4.97	4.78	4.90	726,130
12 Oct 15	4.91000 -0.21	5.15	4.90	5.14	1,037,643
09 Oct 15	5.12000 +0.11	5.22	5.01	5.04	1,500,255
08 Oct 15	5.01000 +0.06	5.03	4.87	4.92	1,171,241
07 Oct 15	4.95000 +0.09	5.07	4.87	4.91	1,016,248
06 Oct 15	4.86000 +0.12	4.90	4.67	4.75	1,491,617
05 Oct 15	4.74000 +0.16	4.78	4.59	4.59	1,198,760
02 Oct 15	4.58000 +0.14	4.59	4.36	4.39	1,039,749
01 Oct 15	4.44000 -0.04	4.60	4.35	4.52	1,370,211
30 Sep 15	4.48000 +0.19	4.52	4.30	4.35	1,709,834
29 Sep 15	4.29000 +0.09	4.38	4.15	4.24	1,319,982
28 Sep 15	4.20000 -0.20	4.40	4.09	4.10	1,693,336
25 Sep 15	4.40000 -0.01	4.52	4.34	4.48	955,732
24 Sep 15	4.41000 +0.05	4.45	4.22	4.32	1,610,241
23 Sep 15	4.36000 -0.19	4.57	4.35	4.55	1,024,500
22 Sep 15	4.55000 -0.23	4.73	4.53	4.71	1,394,999
21 Sep 15	4.78500 -0.10	4.95	4.76	4.91	1,469,304
18 Sep 15	4.88000 -0.19	5.03	4.80	4.98	2,946,422
17 Sep 15	5.07000 -0.04	5.19	4.98	5.11	1,106,490
16 Sep 15	5.11000 -0.20	5.32	4.98	5.29	1,720,327
15 Sep 15	5.31000 +0.02	5.35	5.13	5.18	1,303,555
14 Sep 15	5.29000 +0.01	5.37	5.20	5.28	681,112
11 Sep 15	5.28000 -0.09	5.39	5.22	5.34	1,193,970
10 Sep 15	5.37000 +0.00	5.49	5.30	5.39	966,571
09 Sep 15	5.37000 -0.15	5.62	5.35	5.49	1,414,482
08 Sep 15	5.52000 +0.21	5.55	5.25	5.37	1,387,212
04 Sep 15	5.31000 -0.10	5.36	5.26	5.30	859,253
03 Sep 15	5.41000 +0.24	5.49	5.15	5.15	1,482,650
02 Sep 15	5.17000 +0.11	5.20	4.96	5.13	1,504,001
01 Sep 15	5.06000 -0.34	5.37	5.01	5.25	2,157,632
31 Aug 15	5.40000 +0.33	5.46	4.99	5.05	2,845,958
28 Aug 15	5.07000 +0.02	5.18	4.97	5.04	2,491,584
27 Aug 15	5.05000 +0.43	5.12	4.69	4.69	2,136,928
26 Aug 15	4.62000 +0.00	4.72	4.48	4.70	2,598,082
25 Aug 15	4.62000 -0.14	5.00	4.53	5.00	3,372,885
24 Aug 15	4.76000 +0.37	4.90	4.11	4.13	4,412,408
21 Aug 15	4.39000 +0.18	4.50	4.12	4.12	2,765,359
20 Aug 15	4.21000 -0.23	4.42	4.20	4.37	1,329,613
19 Aug 15	4.44000 +0.16	4.49	4.20	4.28	1,623,326
18 Aug 15	4.28000 -0.20	4.58	4.28	4.49	929,537
17 Aug 15	4.48000 +0.03	4.57	4.39	4.41	1,474,708
14 Aug 15	4.45000 +0.02	4.51	4.34	4.41	1,456,627
13 Aug 15	4.43000 -0.02	4.54	4.36	4.40	1,383,812
12 Aug 15	4.45000 +0.16	4.53	4.09	4.21	1,895,361
11 Aug 15	4.29000 -0.19	4.46	4.28	4.41	2,128,465
10 Aug 15	4.48000 +0.27	4.48	4.23	4.24	1,385,471
07 Aug 15	4.21000 -0.08	4.31	4.08	4.22	1,477,027
06 Aug 15	4.29000 +0.15	4.34	4.11	4.17	1,612,106
05 Aug 15	4.14000 -0.02	4.33	4.13	4.16	1,315,071
04 Aug 15	4.16000 -0.13	4.34	4.10	4.27	1,215,346
03 Aug 15	4.29000 -0.12	4.49	4.29	4.42	1,659,313
31 Jul 15	4.41000 +0.16	4.47	4.28	4.31	1,810,608
30 Jul 15	4.25000 -0.01	4.57	4.20	4.36	2,460,790
29 Jul 15	4.26000 +0.06	4.35	4.10	4.14	2,321,652
28 Jul 15	4.20000 -0.72	4.51	4.01	4.11	6,635,534
27 Jul 15	4.92000 -0.11	5.10	4.85	4.97	1,685,946
24 Jul 15	5.03500 -0.10	5.25	5.00	5.09	1,234,988
23 Jul 15	5.13000 -0.06	5.39	5.12	5.23	1,469,941
22 Jul 15	5.19000 -0.18	5.36	5.09	5.36	1,710,682
21 Jul 15	5.37000 +0.04	5.51	5.32	5.36	913,786
20 Jul 15	5.33000 -0.13	5.49	5.30	5.42	1,311,551
17 Jul 15	5.46000 -0.14	5.63	5.43	5.57	1,233,784
16 Jul 15	5.60000 -0.05	5.75	5.52	5.69	1,208,866
15 Jul 15	5.65000 -0.24	5.89	5.63	5.87	1,420,416
14 Jul 15	5.89000 +0.16	5.92	5.71	5.73	1,500,968
13 Jul 15	5.73000 +0.08	5.78	5.62	5.74	1,046,682
10 Jul 15	5.65000 +0.15	5.75	5.58	5.58	1,073,537
09 Jul 15	5.50000 -0.34	6.04	5.50	5.92	2,253,547
08 Jul 15	5.84000 +0.03	5.87	5.60	5.74	1,844,311
07 Jul 15	5.81000 +0.18	5.81	5.40	5.61	1,761,549
06 Jul 15	5.63000 -0.21	5.83	5.57	5.77	1,846,672
02 Jul 15	5.84000 -0.09	5.99	5.84	5.92	976,820
01 Jul 15	5.93000 -0.05	6.15	5.82	6.03	1,707,594
30 Jun 15	5.98000 +0.08	6.03	5.89	6.00	1,684,023
29 Jun 15	5.90000 -0.24	6.10	5.90	6.06	1,186,359
26 Jun 15	6.14000 -0.25	6.43	6.12	6.37	3,574,460
25 Jun 15	6.39000 +0.02	6.42	6.35	6.41	703,906
24 Jun 15	6.37000 -0.06	6.47	6.36	6.39	650,985
23 Jun 15	6.43000 -0.06	6.54	6.36	6.43	1,274,174
22 Jun 15	6.49000 +0.16	6.52	6.36	6.39	829,199
19 Jun 15	6.33000 -0.08	6.43	6.30	6.42	1,329,281
18 Jun 15	6.41000 +0.09	6.43	6.29	6.35	884,949
17 Jun 15	6.32000 -0.07	6.49	6.31	6.38	882,111
16 Jun 15	6.39000 +0.06	6.39	6.28	6.29	624,859
15 Jun 15	6.33000 +0.00	6.35	6.17	6.28	870,105
12 Jun 15	6.33000 -0.03	6.39	6.29	6.30	1,244,897
11 Jun 15	6.36000 -0.12	6.49	6.31	6.49	983,253
10 Jun 15	6.48000 +0.13	6.54	6.39	6.39	875,638
09 Jun 15	6.35000 -0.04	6.43	6.31	6.41	829,317
08 Jun 15	6.39000 -0.25	6.64	6.38	6.61	1,361,597
05 Jun 15	6.64000 +0.05	6.64	6.51	6.59	770,153
04 Jun 15	6.59000 -0.06	6.63	6.50	6.62	1,059,314
03 Jun 15	6.65000 -0.02	6.78	6.58	6.73	1,248,329
02 Jun 15	6.67000 -0.18	6.85	6.65	6.79	2,176,001
01 Jun 15	6.85000 +0.09	6.89	6.74	6.82	1,300,171
29 May 15	6.76000 -0.30	7.07	6.74	7.06	2,175,989
28 May 15	7.06000 +0.13	7.07	6.91	6.93	1,143,143
27 May 15	6.93000 +0.28	6.98	6.67	6.68	1,303,446
26 May 15	6.64500 -0.16	6.79	6.57	6.75	1,018,580
22 May 15	6.80000 +0.04	6.83	6.75	6.75	882,535
21 May 15	6.76000 -0.07	6.84	6.71	6.80	751,517
20 May 15	6.83000 -0.04	6.95	6.81	6.92	777,149
19 May 15	6.87000 -0.11	7.03	6.84	7.00	868,222
18 May 15	6.97500 -0.14	7.11	6.91	7.11	1,090,538
15 May 15	7.11000 +0.13	7.15	6.97	6.99	748,925
14 May 15	6.98000 +0.03	7.05	6.91	7.02	953,912
13 May 15	6.95500 +0.05	7.05	6.91	6.92	1,225,396
12 May 15	6.90000 -0.07	7.01	6.82	6.93	1,008,641
11 May 15	6.97000 -0.05	7.06	6.91	7.04	1,132,486
08 May 15	7.02000 +0.09	7.05	6.88	7.03	1,399,258
07 May 15	6.93000 +0.32	6.96	6.57	6.60	1,667,215
06 May 15	6.61000 -0.20	6.86	6.58	6.85	2,828,904
05 May 15	6.81000 -0.31	7.12	6.66	7.06	2,780,820
04 May 15	7.12000 -0.04	7.23	7.11	7.14	1,251,648
01 May 15	7.16000 +0.13	7.22	7.07	7.07	1,445,662
30 Apr 15	7.03000 -0.08	7.20	7.01	7.06	2,207,514
29 Apr 15	7.11000 -0.35	7.40	7.05	7.39	2,391,414
28 Apr 15	7.46000 -0.48	7.61	7.02	7.49	5,393,446
27 Apr 15	7.94000 -0.19	8.25	7.80	8.13	2,461,735
24 Apr 15	8.13000 -0.40	8.52	7.96	8.52	2,034,129
23 Apr 15	8.53000 +0.06	8.66	8.25	8.40	1,311,123
22 Apr 15	8.47000 +0.17	8.57	8.31	8.31	1,309,675
21 Apr 15	8.30000 -0.05	8.44	8.27	8.42	1,005,677
20 Apr 15	8.35000 +0.01	8.44	8.31	8.40	769,327
17 Apr 15	8.34000 -0.17	8.51	8.21	8.46	941,353
16 Apr 15	8.51000 -0.26	8.73	8.50	8.71	751,449
15 Apr 15	8.77000 +0.15	8.85	8.58	8.69	876,006
14 Apr 15	8.62000 -0.17	8.83	8.49	8.75	842,297
13 Apr 15	8.79000 +0.00	9.08	8.78	9.00	1,054,624
10 Apr 15	8.79000 +0.14	8.90	8.71	8.71	694,678
09 Apr 15	8.65000 +0.01	8.73	8.51	8.64	1,237,680
08 Apr 15	8.64000 +0.19	8.65	8.43	8.45	1,032,835
07 Apr 15	8.45000 -0.18	8.66	8.44	8.61	1,078,843
06 Apr 15	8.63000 -0.12	8.76	8.60	8.72	891,270
02 Apr 15	8.75000 +0.02	8.91	8.71	8.83	1,106,036
01 Apr 15	8.73000 -0.11	8.87	8.57	8.84	1,121,735
31 Mar 15	8.83500 -0.06	9.00	8.82	8.87	1,245,005
30 Mar 15	8.89000 +0.26	8.98	8.65	8.74	2,026,395
27 Mar 15	8.63000 +0.20	8.71	8.36	8.40	1,263,883
26 Mar 15	8.43000 -0.04	8.47	8.14	8.38	1,253,000
25 Mar 15	8.47000 -0.71	9.22	8.41	9.22	2,242,446
24 Mar 15	9.18000 -0.02	9.35	9.15	9.22	997,222
23 Mar 15	9.20500 -0.10	9.39	9.12	9.30	1,244,417
20 Mar 15	9.30000 +0.15	9.36	9.11	9.24	1,169,215
19 Mar 15	9.14500 +0.01	9.16	9.02	9.06	726,161
18 Mar 15	9.14000 -0.09	9.23	8.91	9.16	1,211,348
17 Mar 15	9.23000 -0.12	9.26	9.04	9.26	873,384
16 Mar 15	9.35000 +0.17	9.35	9.08	9.21	1,084,032
13 Mar 15	9.18000 -0.05	9.39	9.01	9.26	1,094,286
12 Mar 15	9.23000 -0.04	9.32	9.13	9.18	888,785
11 Mar 15	9.27000 -0.01	9.52	9.17	9.32	1,454,700
10 Mar 15	9.28000 -0.06	9.34	9.06	9.21	1,486,732
09 Mar 15	9.34000 -0.23	9.73	9.31	9.60	2,044,392
06 Mar 15	9.57000 -0.28	9.91	9.55	9.78	887,909
05 Mar 15	9.85000 +0.18	9.93	9.62	9.72	1,389,322
04 Mar 15	9.67000 -0.15	9.80	9.58	9.79	1,081,104
03 Mar 15	9.82000 -0.09	10.13	9.77	9.90	1,823,667
02 Mar 15	9.91000 +0.18	10.01	9.67	9.76	2,366,246
27 Feb 15	9.73000 +0.45	9.75	9.12	9.28	2,107,650
26 Feb 15	9.28000 +0.04	9.37	9.17	9.23	660,450
25 Feb 15	9.24000 -0.18	9.43	9.17	9.40	967,920
24 Feb 15	9.42000 +0.23	9.43	9.12	9.16	1,034,958
23 Feb 15	9.19000 +0.03	9.27	9.02	9.19	1,143,811
20 Feb 15	9.16000 +0.02	9.19	9.00	9.16	1,032,523
19 Feb 15	9.14000 +0.12	9.27	8.90	8.95	1,054,870
18 Feb 15	9.02000 -0.28	9.32	8.90	9.28	1,878,276
17 Feb 15	9.30000 +0.40	9.43	8.84	9.01	2,621,747
13 Feb 15	8.90000 -0.02	9.12	8.86	8.93	1,569,804
12 Feb 15	8.92000 +0.23	8.95	8.67	8.76	1,869,150
11 Feb 15	8.69000 -0.11	8.92	8.28	8.80	2,997,279
10 Feb 15	8.80000 +1.75	8.87	7.90	8.39	7,019,257
09 Feb 15	7.05000 -0.05	7.14	7.00	7.08	1,425,109
06 Feb 15	7.10000 +0.02	7.26	6.97	7.12	1,100,352
05 Feb 15	7.08000 +0.33	7.13	6.69	6.80	1,377,051
04 Feb 15	6.75000 -0.01	6.85	6.68	6.71	1,009,288
03 Feb 15	6.76000 +0.24	6.85	6.57	6.57	863,931
02 Feb 15	6.52000 +0.17	6.56	6.26	6.35	1,015,212
30 Jan 15	6.35000 -0.25	6.64	6.33	6.54	1,110,149
29 Jan 15	6.60000 -0.07	6.78	6.30	6.66	1,642,405
28 Jan 15	6.67000 -0.06	6.81	6.65	6.81	842,861
27 Jan 15	6.73000 -0.21	6.90	6.54	6.82	1,488,143
26 Jan 15	6.94000 +0.18	6.95	6.63	6.75	603,610
23 Jan 15	6.76000 -0.01	6.86	6.71	6.78	367,758
22 Jan 15	6.77000 -0.01	6.85	6.46	6.82	1,629,168
21 Jan 15	6.78000 +0.14	6.82	6.57	6.60	914,913
20 Jan 15	6.64000 -0.02	6.75	6.59	6.71	1,136,624
16 Jan 15	6.66000 +0.18	6.72	6.40	6.45	981,624
15 Jan 15	6.48000 +0.05	6.56	6.37	6.50	937,955
14 Jan 15	6.43000 +0.01	6.48	6.33	6.33	1,208,753
13 Jan 15	6.42000 -0.06	6.64	6.36	6.51	980,726
12 Jan 15	6.48000 -0.17	6.66	6.38	6.63	746,871
09 Jan 15	6.65000 -0.01	6.72	6.53	6.67	532,191
08 Jan 15	6.66500 +0.15	6.77	6.51	6.55	959,500
07 Jan 15	6.51000 +0.05	6.59	6.38	6.53	687,371
06 Jan 15	6.46500 -0.26	6.76	6.38	6.72	1,239,251
05 Jan 15	6.73000 -0.39	7.11	6.70	6.81	1,004,992
02 Jan 15	7.12000 +0.02	7.22	6.91	7.17	710,244
31 Dec 14	7.10000 -0.04	7.36	7.08	7.15	1,083,058
30 Dec 14	7.14000 +0.04	7.17	7.06	7.07	552,082
29 Dec 14	7.10000 -0.09	7.24	7.02	7.19	946,679
26 Dec 14	7.19000 +0.03	7.35	7.15	7.19	789,497
24 Dec 14	7.16000 +0.21	7.22	6.89	6.98	511,332
23 Dec 14	6.95000 +0.13	7.03	6.85	6.85	836,810
22 Dec 14	6.82000 -0.12	6.97	6.70	6.94	983,127
19 Dec 14	6.94000 +0.22	7.04	6.62	6.73	2,160,270
18 Dec 14	6.72000 +0.12	6.90	6.59	6.73	1,208,945
17 Dec 14	6.60000 +0.28	6.70	6.24	6.32	1,316,008
16 Dec 14	6.32500 +0.06	6.53	6.20	6.23	1,400,311
15 Dec 14	6.26000 -0.05	6.49	6.20	6.38	1,336,195
12 Dec 14	6.31000 -0.14	6.43	6.27	6.35	915,766
11 Dec 14	6.45000 +0.07	6.65	6.41	6.46	1,183,383
10 Dec 14	6.38000 -0.22	6.67	6.27	6.55	1,695,074
09 Dec 14	6.60000 -0.02	6.61	6.32	6.49	2,442,827
08 Dec 14	6.62000 -0.32	6.97	6.55	6.86	1,592,292
05 Dec 14	6.94000 +0.10	7.00	6.80	6.86	1,419,491
04 Dec 14	6.84000 +0.19	6.94	6.41	6.62	2,778,795
03 Dec 14	6.65000 +0.31	6.67	6.36	6.37	1,320,974
02 Dec 14	6.34000 -0.19	6.57	6.32	6.52	1,760,663
01 Dec 14	6.53000 -0.16	6.99	6.38	6.63	1,690,362
28 Nov 14	6.69000 -0.33	7.02	6.68	7.02	1,127,205
26 Nov 14	7.02000 +0.05	7.11	6.91	6.99	1,297,998
25 Nov 14	6.96500 +0.14	7.00	6.76	7.00	1,240,795
24 Nov 14	6.82000 +0.01	7.00	6.73	6.83	1,529,716
21 Nov 14	6.81000 +0.04	6.95	6.70	6.90	1,004,840
20 Nov 14	6.77000 -0.16	7.02	6.63	6.87	2,037,053
19 Nov 14	6.93000 -0.14	7.12	6.89	7.08	1,734,917
18 Nov 14	7.07000 +0.33	7.18	6.78	6.79	1,792,908
17 Nov 14	6.74000 +0.35	6.87	6.47	6.47	2,072,616
14 Nov 14	6.39000 +0.00	6.46	6.21	6.36	1,604,932
13 Nov 14	6.39000 -0.05	6.57	6.36	6.47	1,246,404
12 Nov 14	6.44000 -0.08	6.54	6.32	6.47	935,657
11 Nov 14	6.52000 +0.17	6.54	6.31	6.35	970,435
10 Nov 14	6.35000 -0.04	6.51	6.30	6.42	1,075,721
07 Nov 14	6.39000 -0.14	6.53	6.34	6.48	1,590,334
06 Nov 14	6.53000 +0.07	6.56	6.37	6.42	927,413
05 Nov 14	6.46000 +0.14	6.52	6.26	6.37	1,834,481
04 Nov 14	6.32000 -0.21	6.54	6.16	6.49	2,433,066
03 Nov 14	6.53000 -0.25	6.90	6.51	6.76	1,782,234
31 Oct 14	6.78000 +0.81	6.78	6.14	6.18	3,498,099
30 Oct 14	5.97000 -0.14	6.16	5.77	6.10	4,165,432
29 Oct 14	6.11000 -0.22	6.47	6.08	6.32	3,053,908
28 Oct 14	6.33000 -1.16	6.55	6.10	6.20	8,975,029
27 Oct 14	7.49000 -0.07	7.59	7.32	7.56	1,255,603
24 Oct 14	7.56000 +0.01	7.71	7.43	7.53	967,212
23 Oct 14	7.55000 +0.32	7.65	7.37	7.37	1,243,124
22 Oct 14	7.23000 -0.17	7.51	7.23	7.44	1,362,507
21 Oct 14	7.40000 +0.40	7.40	7.05	7.10	1,807,146
20 Oct 14	7.00000 +0.16	7.17	6.74	6.77	2,795,118
17 Oct 14	6.84000 -0.12	7.26	6.79	7.11	2,103,103
16 Oct 14	6.96000 +0.19	7.03	6.51	6.53	2,858,418
15 Oct 14	6.77000 +0.20	6.82	6.29	6.47	3,643,176
14 Oct 14	6.57500 -0.18	7.00	6.55	6.83	3,658,170
13 Oct 14	6.75000 -0.43	7.18	6.66	7.15	2,496,470
10 Oct 14	7.18000 -1.00	8.20	7.18	8.17	2,336,091
09 Oct 14	8.18000 -0.34	8.49	8.18	8.46	1,569,338
08 Oct 14	8.52000 +0.17	8.55	8.06	8.33	1,712,332
07 Oct 14	8.35000 -0.09	8.59	8.30	8.38	1,584,715
06 Oct 14	8.44000 -0.17	8.69	8.42	8.67	1,126,653
03 Oct 14	8.61000 +0.24	8.67	8.26	8.48	1,077,352
02 Oct 14	8.37000 +0.11	8.43	8.12	8.24	1,431,798
01 Oct 14	8.26000 -0.15	8.51	8.23	8.41	2,136,775
30 Sep 14	8.41000 -0.49	8.98	8.40	8.91	2,277,493
29 Sep 14	8.90000 -0.13	9.07	8.88	8.89	1,200,195
26 Sep 14	9.03000 +0.26	9.12	8.81	8.83	1,170,099
25 Sep 14	8.77000 -0.29	9.04	8.71	9.04	1,079,866
24 Sep 14	9.06000 +0.12	9.10	8.84	8.98	966,294
23 Sep 14	8.94000 -0.12	9.29	8.93	9.17	1,573,000
22 Sep 14	9.06000 -0.21	9.37	9.03	9.20	1,328,300
19 Sep 14	9.27000 -0.13	9.59	9.27	9.43	1,999,300
18 Sep 14	9.40000 +0.21	9.49	9.17	9.22	1,277,500
17 Sep 14	9.18500 -0.21	9.57	9.14	9.37	1,716,500
16 Sep 14	9.39500 +0.24	9.40	8.97	9.12	1,290,800
15 Sep 14	9.16000 -0.26	9.39	9.12	9.38	975,100
12 Sep 14	9.42000 -0.28	9.73	9.40	9.66	1,094,100
11 Sep 14	9.70000 +0.19	9.71	9.39	9.41	1,182,700
10 Sep 14	9.51000 -0.29	9.79	9.33	9.76	1,632,000
09 Sep 14	9.80000 -0.34	10.11	9.76	10.11	1,233,900
08 Sep 14	10.14000 +0.01	10.21	10.06	10.10	1,292,200
05 Sep 14	10.13500 +0.22	10.16	9.86	9.88	1,205,300
04 Sep 14	9.92000 -0.33	10.43	9.88	10.25	1,718,800
03 Sep 14	10.25000 -0.37	10.71	10.18	10.66	1,529,600
02 Sep 14	10.62000 +0.22	10.63	10.32	10.41	1,205,300
29 Aug 14	10.40000 +0.15	10.42	10.25	10.32	859,100
28 Aug 14	10.25000 -0.08	10.33	10.18	10.30	874,600
27 Aug 14	10.33000 -0.07	10.45	10.30	10.43	781,800
26 Aug 14	10.40000 +0.26	10.47	10.15	10.20	1,664,200
25 Aug 14	10.14000 +0.04	10.23	10.08	10.14	1,267,100
22 Aug 14	10.10000 +0.14	10.14	9.80	9.96	1,060,700
21 Aug 14	9.96000 +0.09	10.03	9.85	9.91	1,152,100
20 Aug 14	9.87000 +0.18	9.94	9.66	9.67	1,070,900
19 Aug 14	9.69000 +0.05	9.77	9.66	9.67	820,200
18 Aug 14	9.64000 +0.27	9.64	9.35	9.43	847,200
15 Aug 14	9.37000 +0.05	9.56	9.23	9.41	979,700
14 Aug 14	9.32500 +0.01	9.57	9.27	9.31	858,000
13 Aug 14	9.32000 +0.19	9.41	9.15	9.15	916,500
12 Aug 14	9.13000 -0.05	9.27	9.05	9.15	1,459,900
11 Aug 14	9.18000 +0.24	9.23	8.92	8.95	1,495,200
08 Aug 14	8.94000 +0.26	8.95	8.60	8.68	1,512,500
07 Aug 14	8.68000 -0.42	9.20	8.68	9.16	1,292,500
06 Aug 14	9.10000 +0.25	9.17	8.73	8.83	1,515,100
05 Aug 14	8.85000 -0.22	9.15	8.82	8.99	1,297,300
04 Aug 14	9.07000 +0.00	9.14	8.94	9.09	1,567,600
01 Aug 14	9.07000 +0.22	9.14	8.80	8.80	1,699,500
31 Jul 14	8.85000 -0.71	9.47	8.85	9.40	2,453,200
30 Jul 14	9.56000 +0.13	9.56	9.37	9.49	1,838,200
29 Jul 14	9.43000 -0.37	10.34	9.42	10.00	3,596,700
28 Jul 14	9.80000 +0.01	9.80	9.60	9.79	3,220,000
25 Jul 14	9.79000 -0.40	10.18	9.78	10.13	2,558,400
24 Jul 14	10.19500 -0.16	10.46	10.18	10.39	1,447,200
23 Jul 14	10.35000 -0.45	10.80	10.29	10.80	1,946,300
22 Jul 14	10.80000 -0.03	10.93	10.75	10.88	1,151,300
21 Jul 14	10.83000 +0.02	10.89	10.53	10.78	1,481,800
18 Jul 14	10.81000 +0.06	10.87	10.62	10.78	1,913,600
17 Jul 14	10.75000 -0.22	11.03	10.69	10.87	1,488,100
16 Jul 14	10.97000 -0.19	11.15	10.88	11.12	2,360,600
15 Jul 14	11.16000 -0.28	11.64	11.14	11.50	1,519,000
14 Jul 14	11.44000 +0.33	11.65	11.25	11.26	1,975,200
11 Jul 14	11.11000 -0.02	11.24	11.02	11.13	951,000
10 Jul 14	11.13000 -0.04	11.29	10.83	10.89	1,586,100
09 Jul 14	11.17000 +0.27	11.17	10.92	10.94	2,158,800
08 Jul 14	10.90000 -0.25	11.14	10.59	11.13	2,740,300
07 Jul 14	11.15000 -0.02	11.35	11.14	11.18	1,614,600
03 Jul 14	11.17000 +0.05	11.34	11.11	11.16	804,000
02 Jul 14	11.12000 +0.12	11.19	11.00	11.00	1,280,000
01 Jul 14	11.00000 -0.18	11.38	10.93	11.19	2,280,000
30 Jun 14	11.18000 +0.30	11.23	10.81	10.81	2,086,900
27 Jun 14	10.88000 -0.13	11.15	10.85	10.95	4,065,400
26 Jun 14	11.01000 -0.11	11.21	10.87	11.18	1,400,600
25 Jun 14	11.12000 +0.12	11.17	10.84	10.94	1,654,000
24 Jun 14	11.00000 -0.11	11.34	10.93	11.11	2,605,200
23 Jun 14	11.11000 +0.26	11.20	10.63	10.65	3,372,300
20 Jun 14	10.85000 -0.81	11.60	10.71	11.60	9,221,800
19 Jun 14	11.66000 -0.52	12.25	11.58	12.16	4,271,600
18 Jun 14	12.18000 -0.03	12.27	11.92	12.21	2,559,800
17 Jun 14	12.21000 +0.35	12.23	11.85	11.86	2,890,500
16 Jun 14	11.86000 +0.16	11.86	11.62	11.65	3,097,500
13 Jun 14	11.70000 +0.02	11.85	11.51	11.75	2,741,900
12 Jun 14	11.68000 +0.06	11.81	11.50	11.60	3,162,200
11 Jun 14	11.62000 +0.26	11.66	11.18	11.30	2,836,600
10 Jun 14	11.36000 +0.06	11.43	11.02	11.21	3,023,000
09 Jun 14	11.30000 +0.55	11.34	10.63	10.70	4,702,300
06 Jun 14	10.75000 -0.29	11.27	10.63	11.07	4,643,600
05 Jun 14	11.04000 +0.23	11.07	10.70	10.87	2,281,100
04 Jun 14	10.81000 +0.20	10.81	10.53	10.61	2,108,300
03 Jun 14	10.61000 +0.29	10.62	10.24	10.30	2,409,300
02 Jun 14	10.32000 +0.21	10.32	10.05	10.18	1,966,900
30 May 14	10.11000 -0.01	10.20	10.01	10.12	2,036,100
29 May 14	10.12000 +0.17	10.17	9.98	10.03	1,498,200
28 May 14	9.95000 +0.05	10.06	9.85	9.90	1,969,600
27 May 14	9.90000 +0.37	9.94	9.60	9.62	2,125,500
23 May 14	9.53000 +0.10	9.57	9.26	9.46	2,024,500
22 May 14	9.43000 +0.03	9.46	9.35	9.40	1,016,800
21 May 14	9.40000 +0.05	9.51	9.25	9.40	1,617,500
20 May 14	9.35000 -0.14	9.53	9.35	9.45	2,053,100
19 May 14	9.49000 +0.12	9.50	9.32	9.38	1,648,700
16 May 14	9.37000 +0.15	9.41	9.09	9.26	2,444,500
15 May 14	9.22000 +0.09	9.24	8.92	9.11	3,254,900
14 May 14	9.13000 -0.04	9.30	9.01	9.14	2,001,200
13 May 14	9.17000 -0.01	9.26	9.13	9.17	1,866,500
12 May 14	9.18000 +0.31	9.20	8.85	8.86	2,310,100
09 May 14	8.87000 +0.03	8.93	8.70	8.80	1,432,900
08 May 14	8.84000 +0.20	8.96	8.55	8.66	2,180,000
07 May 14	8.64000 +0.06	8.67	8.24	8.56	3,051,200
06 May 14	8.58000 +0.00	8.81	8.50	8.57	3,234,100
05 May 14	8.58000 +0.10	8.74	8.40	8.74	2,851,000
02 May 14	8.48000 +0.37	8.74	8.05	8.11	4,266,400
01 May 14	8.11000 +0.16	8.21	7.93	7.93	1,974,400
30 Apr 14	7.95000 +0.15	7.95	7.70	7.81	2,672,300
29 Apr 14	7.80000 +0.73	7.90	7.44	7.56	5,788,500
28 Apr 14	7.07000 -0.09	7.30	7.00	7.16	1,923,400
25 Apr 14	7.16000 -0.32	7.48	7.10	7.47	1,303,700
24 Apr 14	7.48000 +0.04	7.50	7.34	7.49	894,000
23 Apr 14	7.44000 +0.06	7.45	7.33	7.37	1,127,400
22 Apr 14	7.38000 +0.35	7.40	7.02	7.02	1,538,400
21 Apr 14	7.03000 +0.01	7.11	6.95	7.06	781,600
17 Apr 14	7.02000 +0.08	7.10	6.92	6.92	968,900
16 Apr 14	6.94000 +0.06	6.96	6.77	6.96	1,278,900
15 Apr 14	6.88000 -0.03	7.00	6.70	6.93	1,656,500
14 Apr 14	6.91000 -0.04	7.00	6.83	6.99	1,469,500
11 Apr 14	6.95000 -0.21	7.16	6.84	7.09	1,583,300
10 Apr 14	7.16000 -0.18	7.49	7.14	7.37	2,503,500
09 Apr 14	7.34000 +0.11	7.35	7.17	7.28	1,067,900
08 Apr 14	7.23000 +0.11	7.30	7.12	7.12	1,659,800
07 Apr 14	7.12000 +0.01	7.18	7.02	7.06	1,673,800
04 Apr 14	7.11000 -0.09	7.36	7.02	7.21	1,621,800
03 Apr 14	7.20000 +0.02	7.33	7.10	7.22	2,185,500
02 Apr 14	7.18000 +0.06	7.25	7.08	7.15	1,313,600
01 Apr 14	7.12000 +0.26	7.15	6.88	6.92	1,729,800
31 Mar 14	6.86000 +0.22	6.88	6.57	6.57	1,662,700
28 Mar 14	6.64000 +0.12	6.73	6.56	6.57	1,403,800
27 Mar 14	6.52000 +0.03	6.57	6.48	6.50	879,300
26 Mar 14	6.49000 -0.05	6.61	6.49	6.60	1,323,500
25 Mar 14	6.54000 +0.12	6.59	6.43	6.43	946,000
24 Mar 14	6.42000 -0.07	6.53	6.34	6.50	1,214,600
21 Mar 14	6.49000 +0.01	6.60	6.47	6.56	1,526,700
20 Mar 14	6.48000 +0.04	6.51	6.43	6.45	1,179,000
19 Mar 14	6.44000 +0.01	6.52	6.40	6.46	1,032,300
18 Mar 14	6.43000 +0.25	6.44	6.21	6.21	1,255,700
17 Mar 14	6.18000 +0.06	6.26	6.17	6.19	1,087,700
14 Mar 14	6.12000 +0.07	6.17	6.05	6.05	965,100
13 Mar 14	6.05000 -0.07	6.17	6.03	6.15	869,400
12 Mar 14	6.12000 +0.00	6.13	6.04	6.11	901,900
11 Mar 14	6.12000 +0.02	6.13	6.01	6.12	1,153,200
10 Mar 14	6.10000 +0.01	6.15	6.04	6.14	1,082,100
07 Mar 14	6.09000 +0.01	6.14	6.06	6.10	754,900
06 Mar 14	6.08000 +0.04	6.10	6.01	6.09	986,100
05 Mar 14	6.04000 +0.02	6.08	6.00	6.04	619,500
04 Mar 14	6.02000 +0.12	6.07	5.97	5.98	1,631,100
03 Mar 14	5.90000 -0.02	5.91	5.81	5.90	861,100
28 Feb 14	5.92000 +0.07	5.97	5.80	5.88	1,400,000
27 Feb 14	5.85000 +0.06	5.90	5.74	5.75	1,300,600
26 Feb 14	5.79000 +0.06	5.89	5.76	5.76	804,100
25 Feb 14	5.73000 +0.03	5.77	5.58	5.72	1,064,100
24 Feb 14	5.70000 +0.02	5.78	5.64	5.70	1,308,300
21 Feb 14	5.68000 +0.15	5.74	5.59	5.62	1,563,200
20 Feb 14	5.53000 +0.14	5.56	5.41	5.42	798,400
19 Feb 14	5.39000 +0.09	5.49	5.34	5.36	1,468,200
18 Feb 14	5.30000 +0.03	5.37	5.26	5.27	1,435,400
14 Feb 14	5.27000 +0.09	5.28	5.16	5.19	886,500
13 Feb 14	5.18000 +0.06	5.20	5.11	5.11	658,100
12 Feb 14	5.12000 -0.03	5.19	5.09	5.12	1,535,200
11 Feb 14	5.15000 -0.17	5.20	5.02	5.10	2,186,400
10 Feb 14	5.32000 +0.13	5.34	5.15	5.22	1,113,600
07 Feb 14	5.19000 -0.03	5.28	5.14	5.25	736,700
06 Feb 14	5.22000 +0.09	5.29	5.12	5.14	788,600
05 Feb 14	5.13000 -0.09	5.26	5.11	5.20	725,800
04 Feb 14	5.22000 -0.02	5.31	5.20	5.28	842,200
03 Feb 14	5.24000 -0.06	5.35	5.19	5.26	991,000
31 Jan 14	5.30000 -0.09	5.40	5.25	5.28	1,321,000
30 Jan 14	5.39000 -0.03	5.51	5.36	5.45	723,100
29 Jan 14	5.42000 -0.08	5.55	5.36	5.47	977,500
28 Jan 14	5.50000 +0.05	5.54	5.39	5.45	759,300
27 Jan 14	5.45000 +0.09	5.48	5.34	5.40	1,141,300
24 Jan 14	5.36000 -0.30	5.61	5.31	5.61	1,255,500
23 Jan 14	5.66000 -0.12	5.78	5.62	5.75	675,700
22 Jan 14	5.78000 -0.02	5.83	5.60	5.81	1,485,400
21 Jan 14	5.80000 -0.13	5.97	5.78	5.97	1,550,000
17 Jan 14	5.93000 -0.03	5.97	5.86	5.93	375,000
16 Jan 14	5.96000 -0.01	6.03	5.92	5.98	445,800
15 Jan 14	5.97000 +0.02	6.06	5.93	5.95	717,400
14 Jan 14	5.95000 +0.14	5.99	5.84	5.87	529,700
13 Jan 14	5.81000 -0.13	5.96	5.76	5.95	1,079,200
10 Jan 14	5.94000 +0.05	5.98	5.85	5.92	444,100
09 Jan 14	5.89000 -0.02	5.94	5.80	5.92	646,900
08 Jan 14	5.91000 -0.07	6.04	5.86	5.96	684,900
07 Jan 14	5.98000 -0.05	6.08	5.93	6.07	651,000
06 Jan 14	6.03000 -0.09	6.12	5.95	6.12	781,900
03 Jan 14	6.12000 -0.01	6.17	6.08	6.12	748,800
02 Jan 14	6.13000 +0.00	6.15	6.01	6.13	943,700
31 Dec 13	6.13000 +0.03	6.19	6.03	6.12	981,900
30 Dec 13	6.10000 +0.26	6.11	5.81	5.87	1,715,600
27 Dec 13	5.84000 -0.01	5.87	5.78	5.87	585,200
26 Dec 13	5.85000 -0.01	5.88	5.79	5.87	638,500
24 Dec 13	5.86000 +0.00	5.89	5.85	5.88	224,900
23 Dec 13	5.86000 +0.11	5.90	5.77	5.81	891,500
20 Dec 13	5.75000 +0.12	5.79	5.61	5.63	2,266,900
19 Dec 13	5.63000 +0.07	5.91	5.59	5.91	1,141,800
18 Dec 13	5.56000 -0.02	5.67	5.43	5.58	772,400
17 Dec 13	5.58000 -0.02	5.66	5.56	5.66	510,200
16 Dec 13	5.60000 +0.13	5.67	5.50	5.52	1,073,200
13 Dec 13	5.47000 +0.01	5.55	5.44	5.46	557,200
12 Dec 13	5.46000 -0.05	5.51	5.45	5.46	809,100
11 Dec 13	5.51000 -0.14	5.65	5.44	5.65	1,388,300
10 Dec 13	5.65000 -0.14	5.81	5.65	5.80	914,500
09 Dec 13	5.79000 -0.06	5.89	5.75	5.87	641,200
06 Dec 13	5.85000 +0.05	5.88	5.80	5.82	831,000
05 Dec 13	5.80000 -0.04	5.88	5.80	5.85	587,300
04 Dec 13	5.84000 -0.02	5.86	5.78	5.86	751,000
03 Dec 13	5.86000 -0.11	6.00	5.85	5.95	1,074,300
02 Dec 13	5.97000 -0.03	6.05	5.92	6.03	800,000
29 Nov 13	6.00000 +0.02	6.04	5.98	6.00	438,500
27 Nov 13	5.98000 +0.06	5.99	5.92	5.94	478,200
26 Nov 13	5.92000 +0.06	6.00	5.85	5.88	1,040,200
25 Nov 13	5.86000 +0.09	5.89	5.75	5.76	754,400
22 Nov 13	5.77000 +0.01	5.80	5.74	5.76	495,400
21 Nov 13	5.75500 +0.09	5.80	5.69	5.70	710,600
20 Nov 13	5.67000 +0.02	5.74	5.62	5.67	645,000
19 Nov 13	5.65000 +0.05	5.73	5.58	5.62	1,337,400
18 Nov 13	5.60000 +0.13	5.63	5.48	5.49	868,200
15 Nov 13	5.47000 +0.02	5.49	5.42	5.44	592,400
14 Nov 13	5.45000 -0.05	5.50	5.35	5.35	670,100
13 Nov 13	5.49500 +0.03	5.51	5.41	5.45	784,300
12 Nov 13	5.46000 +0.00	5.52	5.40	5.42	1,064,900
11 Nov 13	5.46000 -0.15	5.55	5.40	5.55	1,201,600
08 Nov 13	5.61000 -0.01	5.74	5.58	5.61	1,122,700
07 Nov 13	5.62000 -0.16	5.80	5.58	5.79	1,383,300
06 Nov 13	5.78000 +0.08	5.82	5.66	5.74	1,281,400
05 Nov 13	5.70000 +0.10	5.73	5.50	5.59	1,690,600
04 Nov 13	5.60000 +0.28	5.63	5.30	5.37	2,340,000
01 Nov 13	5.32000 +0.02	5.39	5.26	5.32	1,055,000
31 Oct 13	5.30500 +0.01	5.38	5.26	5.30	1,481,800
30 Oct 13	5.29000 +0.13	5.35	5.15	5.24	2,292,500
29 Oct 13	5.16000 +0.33	5.25	5.03	5.10	3,335,300
28 Oct 13	4.83000 +0.06	4.85	4.74	4.79	1,158,000
25 Oct 13	4.77000 +0.03	4.79	4.69	4.76	888,400
24 Oct 13	4.74000 +0.00	4.75	4.70	4.74	733,600
23 Oct 13	4.73500 -0.09	4.83	4.73	4.81	1,009,400
22 Oct 13	4.83000 +0.04	4.88	4.79	4.81	949,200
21 Oct 13	4.79000 +0.11	4.82	4.68	4.70	1,414,100
18 Oct 13	4.68000 +0.04	4.70	4.63	4.67	879,900
17 Oct 13	4.64000 +0.02	4.66	4.56	4.60	790,400
16 Oct 13	4.62000 +0.18	4.62	4.44	4.49	1,304,700
15 Oct 13	4.44000 -0.11	4.58	4.42	4.55	572,700
14 Oct 13	4.55000 +0.09	4.59	4.44	4.44	590,600
11 Oct 13	4.46000 +0.02	4.49	4.41	4.42	886,700
10 Oct 13	4.44000 +0.07	4.48	4.41	4.44	559,100
09 Oct 13	4.37000 -0.09	4.48	4.36	4.46	709,700
08 Oct 13	4.46000 +0.01	4.49	4.39	4.45	793,500
07 Oct 13	4.45000 +0.00	4.49	4.40	4.41	1,093,100
04 Oct 13	4.45000 +0.03	4.48	4.39	4.41	1,509,500
03 Oct 13	4.42000 +0.03	4.43	4.33	4.40	801,700
02 Oct 13	4.39000 +0.04	4.40	4.32	4.32	684,200
01 Oct 13	4.35000 +0.07	4.37	4.28	4.28	913,300
30 Sep 13	4.28100 -0.05	4.33	4.19	4.28	861,200
27 Sep 13	4.33000 -0.05	4.36	4.30	4.34	406,900
26 Sep 13	4.38000 -0.01	4.45	4.35	4.41	1,062,400
25 Sep 13	4.39000 +0.00	4.46	4.38	4.41	1,893,500
24 Sep 13	4.39000 +0.07	4.40	4.32	4.35	754,200
23 Sep 13	4.32100 +0.03	4.36	4.27	4.30	817,100
20 Sep 13	4.29500 -0.03	4.36	4.26	4.30	2,766,100
19 Sep 13	4.32000 +0.00	4.37	4.27	4.35	1,270,500
18 Sep 13	4.32000 +0.04	4.36	4.27	4.29	1,600,800
17 Sep 13	4.28000 +0.03	4.29	4.22	4.24	788,000
16 Sep 13	4.25000 +0.03	4.29	4.21	4.29	624,700
13 Sep 13	4.22000 -0.02	4.26	4.20	4.26	601,100
12 Sep 13	4.24000 +0.00	4.27	4.23	4.25	673,900
11 Sep 13	4.24000 -0.06	4.30	4.20	4.30	984,200
10 Sep 13	4.30000 +0.03	4.30	4.28	4.30	775,500
09 Sep 13	4.27500 +0.08	4.30	4.21	4.22	2,223,700
06 Sep 13	4.20000 +0.01	4.25	4.15	4.22	899,500
05 Sep 13	4.19000 +0.00	4.20	4.15	4.20	473,100
04 Sep 13	4.19000 +0.09	4.20	4.03	4.09	683,600
03 Sep 13	4.10000 +0.09	4.13	4.05	4.08	627,700
30 Aug 13	4.01000 -0.13	4.15	4.00	4.13	1,410,900
29 Aug 13	4.14000 +0.03	4.17	4.11	4.11	561,800
28 Aug 13	4.10500 +0.03	4.17	4.04	4.08	852,900
27 Aug 13	4.08000 -0.16	4.20	4.06	4.17	792,900
26 Aug 13	4.24000 +0.01	4.28	4.19	4.23	496,100
23 Aug 13	4.23000 -0.01	4.30	4.19	4.25	545,400
22 Aug 13	4.24000 +0.05	4.28	4.19	4.19	263,400
21 Aug 13	4.19000 -0.04	4.28	4.13	4.20	968,100
20 Aug 13	4.23000 +0.17	4.25	4.03	4.06	804,100
19 Aug 13	4.06000 -0.06	4.17	4.02	4.12	596,200
16 Aug 13	4.12000 -0.10	4.26	4.12	4.20	1,682,000
15 Aug 13	4.22000 -0.03	4.27	4.17	4.19	547,500
14 Aug 13	4.25000 +0.01	4.31	4.19	4.23	837,500
13 Aug 13	4.24000 +0.05	4.24	4.14	4.20	441,700
12 Aug 13	4.19000 +0.07	4.21	4.10	4.10	490,800
09 Aug 13	4.12000 -0.08	4.21	4.10	4.18	678,500
08 Aug 13	4.20000 +0.00	4.27	4.19	4.24	446,400
07 Aug 13	4.20000 -0.01	4.22	4.15	4.20	614,300
06 Aug 13	4.21000 -0.01	4.24	4.19	4.20	675,300
05 Aug 13	4.22000 +0.00	4.26	4.18	4.19	741,200
02 Aug 13	4.22000 -0.04	4.28	4.18	4.24	589,900
01 Aug 13	4.26000 +0.04	4.31	4.23	4.27	962,500
31 Jul 13	4.22000 -0.06	4.27	4.21	4.23	1,069,300
30 Jul 13	4.28000 -0.13	4.38	4.15	4.30	1,731,600
29 Jul 13	4.41000 +0.07	4.44	4.35	4.44	1,174,100
26 Jul 13	4.34000 -0.10	4.41	4.32	4.41	849,200
25 Jul 13	4.44000 +0.02	4.48	4.40	4.42	673,000
24 Jul 13	4.42000 +0.06	4.45	4.37	4.39	762,900
23 Jul 13	4.36000 -0.10	4.57	4.34	4.47	1,098,300
22 Jul 13	4.46000 -0.02	4.50	4.46	4.48	490,000
19 Jul 13	4.48000 -0.07	4.56	4.45	4.52	372,500
18 Jul 13	4.55000 -0.06	4.68	4.42	4.61	1,085,200
17 Jul 13	4.61000 +0.00	4.67	4.58	4.64	554,400
16 Jul 13	4.61000 +0.06	4.74	4.55	4.55	1,013,500
15 Jul 13	4.55000 +0.04	4.59	4.50	4.50	434,200
12 Jul 13	4.51000 +0.00	4.53	4.46	4.51	514,700
11 Jul 13	4.51000 +0.09	4.53	4.46	4.49	1,130,400
10 Jul 13	4.42000 -0.01	4.50	4.40	4.42	444,200
09 Jul 13	4.43000 +0.16	4.45	4.28	4.29	621,500
08 Jul 13	4.27000 -0.01	4.33	4.26	4.33	492,200
05 Jul 13	4.28000 -0.01	4.35	4.24	4.35	392,500
03 Jul 13	4.29000 -0.04	4.33	4.29	4.31	143,700
02 Jul 13	4.33000 +0.04	4.34	4.28	4.28	798,200
01 Jul 13	4.29000 +0.08	4.32	4.24	4.25	780,100
28 Jun 13	4.21000 +0.03	4.24	4.11	4.17	2,670,400
27 Jun 13	4.18000 +0.07	4.29	4.10	4.16	1,014,500
26 Jun 13	4.11000 -0.03	4.26	4.10	4.21	693,000
25 Jun 13	4.14000 +0.11	4.19	3.99	4.07	857,200
24 Jun 13	4.03000 -0.03	4.08	3.91	4.03	1,078,000
21 Jun 13	4.06000 -0.09	4.22	4.05	4.14	987,700
20 Jun 13	4.14500 -0.16	4.25	4.04	4.25	1,692,600
19 Jun 13	4.30000 -0.11	4.47	4.30	4.40	1,005,500
18 Jun 13	4.41000 +0.08	4.42	4.33	4.35	973,400
17 Jun 13	4.33000 -0.05	4.48	4.29	4.42	631,300
14 Jun 13	4.38000 -0.06	4.50	4.38	4.44	481,800
13 Jun 13	4.44000 +0.08	4.45	4.28	4.38	593,900
12 Jun 13	4.36000 -0.02	4.51	4.35	4.42	543,500
11 Jun 13	4.38000 -0.06	4.41	4.33	4.37	571,400
10 Jun 13	4.44000 +0.02	4.45	4.35	4.45	539,500
07 Jun 13	4.42000 +0.05	4.45	4.31	4.42	541,900
06 Jun 13	4.37000 +0.03	4.41	4.25	4.35	490,900
05 Jun 13	4.34000 -0.14	4.49	4.34	4.48	588,600
04 Jun 13	4.48000 -0.10	4.65	4.44	4.60	1,077,200
03 Jun 13	4.58000 +0.04	4.59	4.47	4.55	718,600
31 May 13	4.54000 -0.07	4.63	4.45	4.56	724,700
30 May 13	4.61000 +0.06	4.65	4.54	4.56	521,600
29 May 13	4.55000 -0.08	4.66	4.53	4.58	431,900
28 May 13	4.63000 +0.03	4.72	4.57	4.66	1,017,200
24 May 13	4.60000 +0.02	4.61	4.51	4.52	496,700
23 May 13	4.58000 -0.02	4.59	4.51	4.52	593,400
22 May 13	4.60000 -0.03	4.65	4.59	4.63	1,069,400
21 May 13	4.63000 +0.05	4.65	4.54	4.59	655,500
20 May 13	4.58000 +0.08	4.60	4.48	4.49	731,600
17 May 13	4.50000 +0.03	4.52	4.47	4.50	721,900
16 May 13	4.47000 -0.05	4.53	4.46	4.48	729,100
15 May 13	4.52000 -0.06	4.56	4.42	4.54	1,448,500
14 May 13	4.58000 +0.05	4.61	4.52	4.52	654,300
13 May 13	4.53000 -0.06	4.60	4.51	4.58	442,300
10 May 13	4.59000 +0.06	4.65	4.55	4.55	820,100
09 May 13	4.53000 +0.03	4.57	4.47	4.47	910,700
08 May 13	4.50000 +0.09	4.52	4.35	4.38	1,076,000
07 May 13	4.41000 -0.04	4.45	4.31	4.45	1,206,300
06 May 13	4.45000 +0.04	4.48	4.38	4.45	600,200
03 May 13	4.41000 +0.16	4.53	4.15	4.30	2,417,600
02 May 13	4.25000 +0.08	4.27	4.12	4.18	1,070,500
01 May 13	4.17000 -0.07	4.26	4.11	4.23	1,189,100
30 Apr 13	4.23500 +0.01	4.25	4.17	4.25	908,700
29 Apr 13	4.23000 +0.01	4.33	4.22	4.29	1,371,700
26 Apr 13	4.22000 +0.36	4.36	4.09	4.25	3,451,400
25 Apr 13	3.86000 +0.08	3.93	3.80	3.80	1,683,300
24 Apr 13	3.78000 +0.04	3.80	3.75	3.75	530,900
23 Apr 13	3.74000 +0.08	3.78	3.69	3.71	1,136,700
22 Apr 13	3.66000 +0.00	3.70	3.57	3.66	489,000
19 Apr 13	3.66500 +0.07	3.69	3.55	3.59	758,000
18 Apr 13	3.60000 -0.03	3.68	3.55	3.62	1,210,800
17 Apr 13	3.63000 -0.14	3.79	3.59	3.73	1,221,100
16 Apr 13	3.77000 +0.02	3.82	3.73	3.80	676,200
15 Apr 13	3.75000 -0.15	3.93	3.69	3.88	1,313,200
12 Apr 13	3.90000 -0.03	3.94	3.88	3.92	1,300,200
11 Apr 13	3.93000 +0.02	3.99	3.89	3.90	630,500
10 Apr 13	3.91000 +0.13	3.92	3.74	3.75	777,200
09 Apr 13	3.78000 -0.11	3.94	3.77	3.89	865,000
08 Apr 13	3.89000 +0.07	3.89	3.74	3.82	757,400
05 Apr 13	3.82000 +0.02	3.84	3.69	3.69	584,000
04 Apr 13	3.80000 +0.00	3.82	3.68	3.80	1,278,400
03 Apr 13	3.80000 -0.08	3.91	3.80	3.88	566,400
02 Apr 13	3.88000 -0.02	3.94	3.84	3.91	820,200
01 Apr 13	3.90000 -0.10	4.02	3.87	4.01	1,180,000
28 Mar 13	4.00000 +0.00	4.02	3.91	4.02	1,038,900
27 Mar 13	4.00000 -0.06	4.02	3.97	4.02	452,200
26 Mar 13	4.06000 +0.00	4.10	4.04	4.07	334,800
25 Mar 13	4.06000 -0.05	4.14	4.05	4.10	350,800
22 Mar 13	4.11000 -0.03	4.15	4.05	4.15	804,200
21 Mar 13	4.14000 +0.01	4.18	4.08	4.12	747,000
20 Mar 13	4.13000 +0.11	4.14	4.02	4.04	1,085,100
19 Mar 13	4.02000 -0.04	4.06	3.99	4.06	774,400
18 Mar 13	4.06000 -0.11	4.11	4.03	4.09	632,900
15 Mar 13	4.17000 -0.05	4.23	4.13	4.20	944,700
14 Mar 13	4.22000 +0.06	4.24	4.18	4.18	686,300
13 Mar 13	4.16000 +0.00	4.20	4.12	4.16	434,700
12 Mar 13	4.16000 -0.06	4.23	4.15	4.20	622,400
11 Mar 13	4.22000 +0.01	4.25	4.16	4.20	421,300
08 Mar 13	4.21000 +0.01	4.28	4.18	4.25	603,900
07 Mar 13	4.20000 +0.05	4.21	4.14	4.16	1,340,800
06 Mar 13	4.15000 +0.05	4.20	4.11	4.12	1,271,800
05 Mar 13	4.10000 +0.11	4.13	4.00	4.00	1,508,900
04 Mar 13	3.99000 -0.07	4.07	3.94	4.06	1,852,000
01 Mar 13	4.06000 +0.00	4.08	3.95	4.04	1,357,900
28 Feb 13	4.06000 -0.04	4.15	4.03	4.11	1,187,400
27 Feb 13	4.10000 -0.09	4.22	4.10	4.19	3,046,200
26 Feb 13	4.19000 +0.02	4.32	4.13	4.20	1,614,100
25 Feb 13	4.17000 -0.22	4.42	4.15	4.42	2,025,100
22 Feb 13	4.39000 +0.00	4.46	4.28	4.43	388,800
21 Feb 13	4.39000 -0.23	4.59	4.25	4.59	1,203,100
20 Feb 13	4.62000 -0.18	4.84	4.60	4.79	509,000
19 Feb 13	4.80000 -0.06	4.91	4.77	4.87	426,900
15 Feb 13	4.86000 -0.09	5.01	4.85	4.99	518,800
14 Feb 13	4.95000 -0.04	5.04	4.65	4.95	1,505,300
13 Feb 13	4.99000 +0.16	5.01	4.80	4.83	994,700
12 Feb 13	4.83000 +0.16	4.85	4.68	4.69	351,600
11 Feb 13	4.67000 +0.00	4.68	4.61	4.65	426,800
08 Feb 13	4.67000 +0.00	4.75	4.51	4.64	406,700
07 Feb 13	4.67000 -0.01	4.72	4.62	4.70	249,900
06 Feb 13	4.68000 -0.05	4.72	4.65	4.70	269,400
05 Feb 13	4.73000 +0.08	4.77	4.66	4.70	361,800
04 Feb 13	4.65000 -0.19	4.85	4.64	4.80	530,800
01 Feb 13	4.84000 +0.21	4.86	4.63	4.63	629,700
31 Jan 13	4.63000 +0.07	4.64	4.49	4.57	656,700
30 Jan 13	4.56000 -0.13	4.75	4.54	4.67	629,400
29 Jan 13	4.69000 -0.06	4.76	4.66	4.73	406,100
28 Jan 13	4.75000 -0.03	4.88	4.72	4.78	510,800
25 Jan 13	4.78000 +0.01	4.95	4.75	4.79	868,800
24 Jan 13	4.77000 +0.12	4.79	4.62	4.64	1,023,700
23 Jan 13	4.65000 +0.08	4.67	4.51	4.53	684,900
22 Jan 13	4.57000 -0.03	4.63	4.49	4.61	657,700
18 Jan 13	4.60000 -0.10	4.80	4.59	4.68	962,800
17 Jan 13	4.70000 +0.05	4.70	4.64	4.66	340,800
16 Jan 13	4.65000 +0.00	4.69	4.62	4.63	416,800
15 Jan 13	4.65000 -0.02	4.66	4.59	4.62	587,500
14 Jan 13	4.67000 -0.02	4.70	4.58	4.66	760,500
11 Jan 13	4.69000 +0.03	4.72	4.56	4.70	409,500
10 Jan 13	4.66000 +0.08	4.70	4.58	4.59	437,100
09 Jan 13	4.58000 +0.02	4.67	4.53	4.60	358,500
08 Jan 13	4.56000 -0.14	4.80	4.54	4.71	844,400
07 Jan 13	4.70000 +0.00	4.78	4.60	4.66	896,500
04 Jan 13	4.70060 +0.26	4.77	4.41	4.47	1,143,900
03 Jan 13	4.44000 +0.00	4.47	4.37	4.44	1,082,800
02 Jan 13	4.44000 +0.20	4.47	4.33	4.35	687,500
31 Dec 12	4.24080 +0.14	4.25	4.07	4.08	438,900
28 Dec 12	4.10000 -0.03	4.15	4.06	4.09	281,800
27 Dec 12	4.13000 +0.00	4.19	4.00	4.14	524,700
26 Dec 12	4.13000 -0.06	4.26	4.12	4.19	580,900
24 Dec 12	4.19000 -0.09	4.41	4.16	4.27	163,900
21 Dec 12	4.28000 -0.09	4.35	4.15	4.35	1,047,400
20 Dec 12	4.37040 -0.01	4.42	4.35	4.38	547,900
19 Dec 12	4.38000 +0.08	4.39	4.29	4.29	1,096,100
18 Dec 12	4.30000 +0.19	4.30	4.11	4.11	370,600
17 Dec 12	4.11000 -0.06	4.26	4.08	4.19	516,900
14 Dec 12	4.17000 -0.03	4.25	4.15	4.19	250,600
13 Dec 12	4.20000 -0.05	4.27	4.16	4.24	332,300
12 Dec 12	4.25000 +0.00	4.32	4.24	4.28	343,400
11 Dec 12	4.25000 -0.07	4.37	4.24	4.34	746,800
10 Dec 12	4.32000 +0.03	4.35	4.26	4.30	300,800
07 Dec 12	4.29000 -0.07	4.37	4.22	4.37	505,300
06 Dec 12	4.36000 +0.00	4.39	4.28	4.29	437,700
05 Dec 12	4.36000 +0.04	4.39	4.25	4.37	300,200
04 Dec 12	4.32000 +0.00	4.40	4.30	4.32	607,300
03 Dec 12	4.32000 +0.09	4.35	4.22	4.28	463,500
30 Nov 12	4.23000 +0.10	4.25	4.12	4.15	1,142,300
29 Nov 12	4.13000 +0.09	4.16	4.05	4.08	525,200
28 Nov 12	4.04000 -0.05	4.09	3.95	4.06	673,100
27 Nov 12	4.09000 -0.02	4.24	4.07	4.09	562,800
26 Nov 12	4.11500 +0.00	4.21	4.09	4.11	378,900
23 Nov 12	4.11000 +0.09	4.15	4.02	4.05	201,800
21 Nov 12	4.02000 +0.12	4.03	3.90	3.90	392,700
20 Nov 12	3.90000 +0.07	3.91	3.78	3.87	947,600
19 Nov 12	3.83000 +0.02	3.96	3.79	3.84	902,800
16 Nov 12	3.81000 -0.10	3.88	3.65	3.88	1,278,200
15 Nov 12	3.91000 -0.06	4.05	3.88	3.96	601,400
14 Nov 12	3.97500 -0.09	4.08	3.96	4.06	477,500
13 Nov 12	4.06000 -0.06	4.12	4.05	4.10	242,000
12 Nov 12	4.12000 -0.01	4.16	4.05	4.16	299,500
09 Nov 12	4.13000 +0.02	4.27	4.10	4.10	332,400
08 Nov 12	4.11000 -0.09	4.22	4.11	4.19	475,700
07 Nov 12	4.20000 -0.22	4.36	4.18	4.36	472,900
06 Nov 12	4.42000 +0.09	4.45	4.32	4.36	413,000
05 Nov 12	4.33000 -0.01	4.39	4.25	4.32	512,000
02 Nov 12	4.34000 -0.09	4.45	4.32	4.42	394,000
01 Nov 12	4.43000 +0.11	4.49	4.27	4.32	824,200
31 Oct 12	4.32000 +0.27	4.32	4.09	4.10	677,000
26 Oct 12	4.05000 -0.10	4.28	3.98	4.13	2,164,800
25 Oct 12	4.15000 -0.11	4.33	4.14	4.29	404,300
24 Oct 12	4.26000 +0.02	4.28	4.21	4.26	310,700
23 Oct 12	4.24000 +0.01	4.26	4.15	4.20	608,000
22 Oct 12	4.23000 -0.03	4.30	4.14	4.26	784,900
19 Oct 12	4.26000 -0.13	4.35	4.20	4.35	717,800
18 Oct 12	4.39000 +0.00	4.45	4.33	4.42	385,700
17 Oct 12	4.39000 -0.05	4.50	4.37	4.44	349,900
16 Oct 12	4.44000 +0.20	4.44	4.27	4.27	386,300
15 Oct 12	4.24000 +0.03	4.25	4.15	4.22	311,900
12 Oct 12	4.21000 -0.06	4.28	4.20	4.28	238,900
11 Oct 12	4.27000 -0.01	4.34	4.26	4.31	343,700
10 Oct 12	4.28000 -0.08	4.45	4.24	4.35	605,500
09 Oct 12	4.36000 -0.06	4.45	4.32	4.41	449,900
08 Oct 12	4.42000 -0.02	4.44	4.37	4.40	294,700
05 Oct 12	4.44000 -0.04	4.58	4.43	4.50	233,000
04 Oct 12	4.48000 -0.02	4.53	4.43	4.50	326,100
03 Oct 12	4.50000 -0.04	4.60	4.49	4.54	294,800
02 Oct 12	4.54000 +0.12	4.60	4.43	4.43	696,100
01 Oct 12	4.42000 +0.01	4.48	4.37	4.41	933,900
28 Sep 12	4.41500 -0.05	4.48	4.37	4.42	643,500
27 Sep 12	4.46000 +0.00	4.51	4.36	4.47	496,100
26 Sep 12	4.46000 -0.02	4.47	4.37	4.47	665,800
25 Sep 12	4.47970 -0.04	4.60	4.45	4.55	846,500
24 Sep 12	4.52000 -0.02	4.63	4.50	4.52	460,600
21 Sep 12	4.54000 -0.06	4.67	4.54	4.67	756,500
20 Sep 12	4.60010 -0.13	4.73	4.57	4.69	492,800
19 Sep 12	4.73000 -0.11	4.87	4.72	4.83	543,000
18 Sep 12	4.84000 +0.00	4.88	4.60	4.60	609,500
17 Sep 12	4.84000 +0.00	4.85	4.76	4.81	349,800
14 Sep 12	4.84000 +0.12	4.84	4.70	4.73	541,400
13 Sep 12	4.72000 +0.04	4.77	4.56	4.66	801,900
12 Sep 12	4.68000 +0.03	4.72	4.63	4.65	677,900
11 Sep 12	4.65000 +0.03	4.67	4.58	4.62	613,700
10 Sep 12	4.62000 -0.03	4.71	4.61	4.65	516,600
07 Sep 12	4.65000 +0.10	4.70	4.52	4.56	1,369,200
06 Sep 12	4.55000 +0.05	4.56	4.48	4.54	1,840,300
05 Sep 12	4.50000 -0.06	4.63	4.49	4.59	548,800
04 Sep 12	4.56000 -0.13	4.68	4.54	4.67	709,000
31 Aug 12	4.69000 +0.08	4.72	4.56	4.65	1,813,100
30 Aug 12	4.61000 -0.07	4.66	4.60	4.64	661,400
29 Aug 12	4.68000 -0.01	4.75	4.66	4.70	936,300
28 Aug 12	4.69000 +0.07	4.71	4.57	4.61	1,159,100
27 Aug 12	4.62000 -0.09	4.72	4.55	4.70	675,100
24 Aug 12	4.71000 -0.09	4.76	4.63	4.76	1,073,400
23 Aug 12	4.79500 -0.07	4.92	4.76	4.85	918,600
22 Aug 12	4.87000 -0.27	5.15	4.87	5.11	1,402,900
21 Aug 12	5.14000 -0.02	5.23	5.09	5.17	767,100
20 Aug 12	5.16000 -0.19	5.29	5.15	5.27	738,200
17 Aug 12	5.35000 +0.01	5.35	5.25	5.30	463,700
16 Aug 12	5.34000 -0.01	5.38	5.28	5.33	1,006,300
15 Aug 12	5.35000 +0.00	5.39	5.27	5.31	438,900
14 Aug 12	5.35000 -0.09	5.49	5.32	5.49	674,400
13 Aug 12	5.44000 -0.08	5.53	5.40	5.49	2,542,300
10 Aug 12	5.52000 -0.01	5.53	5.43	5.50	920,800
09 Aug 12	5.53000 +0.14	5.57	5.37	5.39	1,033,900
08 Aug 12	5.39000 -0.03	5.42	5.32	5.39	1,316,000
07 Aug 12	5.42000 +0.15	5.54	5.33	5.33	1,066,500
06 Aug 12	5.27000 -0.01	5.39	5.21	5.29	1,147,600
03 Aug 12	5.28000 +0.10	5.38	5.20	5.26	822,300
02 Aug 12	5.18000 +0.05	5.27	5.03	5.07	908,200
01 Aug 12	5.13000 -0.20	5.35	5.12	5.35	1,297,100
31 Jul 12	5.33000 +0.20	5.43	5.13	5.13	1,360,800
30 Jul 12	5.13000 -0.05	5.36	5.07	5.21	1,110,100
27 Jul 12	5.18000 +0.27	5.21	4.82	4.92	1,055,800
26 Jul 12	4.91000 +0.16	4.97	4.78	4.83	798,300
25 Jul 12	4.75000 +0.06	4.82	4.69	4.71	666,000
24 Jul 12	4.69000 -0.12	4.87	4.65	4.81	779,000
23 Jul 12	4.81000 -0.10	4.86	4.68	4.79	785,400
20 Jul 12	4.91000 -0.03	4.97	4.86	4.91	587,000
19 Jul 12	4.94000 +0.07	5.00	4.86	4.92	746,600
18 Jul 12	4.87000 +0.15	4.94	4.70	4.74	865,400
17 Jul 12	4.72000 +0.05	4.79	4.63	4.69	701,500
16 Jul 12	4.67000 -0.05	4.74	4.64	4.69	603,900
13 Jul 12	4.72000 +0.19	4.74	4.53	4.55	1,030,100
12 Jul 12	4.53000 -0.20	4.67	4.49	4.67	1,282,500
11 Jul 12	4.73000 -0.06	4.86	4.71	4.77	900,100
10 Jul 12	4.79000 -0.09	4.94	4.77	4.89	911,800
09 Jul 12	4.88000 -0.14	4.98	4.77	4.98	919,000
06 Jul 12	5.02000 -0.02	5.12	5.00	5.09	903,700
05 Jul 12	5.04000 +0.26	5.08	4.77	4.78	1,221,100
03 Jul 12	4.78000 -0.01	4.87	4.75	4.78	1,219,100
02 Jul 12	4.79000 -0.09	4.94	4.69	4.90	2,752,300
29 Jun 12	4.88000 +0.08	4.92	4.87	4.91	1,253,100
28 Jun 12	4.80000 -0.02	4.88	4.72	4.76	995,600
27 Jun 12	4.82000 +0.13	4.84	4.67	4.69	1,042,300
26 Jun 12	4.69000 -0.02	4.78	4.68	4.71	654,100
25 Jun 12	4.71000 -0.18	4.82	4.70	4.80	867,400
22 Jun 12	4.89000 +0.16	4.91	4.74	4.74	2,092,700
21 Jun 12	4.73000 -0.17	4.95	4.73	4.89	1,011,000
20 Jun 12	4.90000 +0.05	4.95	4.77	4.87	905,200
19 Jun 12	4.85000 +0.14	4.88	4.71	4.72	1,075,800
18 Jun 12	4.71000 +0.13	4.74	4.51	4.54	1,155,500
15 Jun 12	4.58000 +0.09	4.59	4.46	4.48	1,270,500
14 Jun 12	4.49000 +0.03	4.59	4.45	4.47	1,197,000
13 Jun 12	4.46000 -0.04	4.59	4.43	4.49	1,343,300
12 Jun 12	4.50000 +0.07	4.61	4.46	4.46	1,359,200
11 Jun 12	4.43000 -0.28	4.76	4.43	4.75	1,104,200
08 Jun 12	4.71000 +0.11	4.76	4.50	4.55	996,700
07 Jun 12	4.60000 -0.03	4.84	4.59	4.70	1,433,400
06 Jun 12	4.63000 +0.16	4.66	4.52	4.52	1,121,200
05 Jun 12	4.47000 -0.09	4.60	4.47	4.52	871,900
04 Jun 12	4.56000 -0.08	4.66	4.50	4.66	1,296,800
01 Jun 12	4.64000 -0.09	4.68	4.60	4.61	1,200,600
31 May 12	4.73000 +0.05	4.75	4.62	4.67	1,613,200
30 May 12	4.68000 -0.04	4.70	4.63	4.66	853,100
29 May 12	4.72000 +0.07	4.75	4.64	4.70	1,162,000
25 May 12	4.65000 +0.07	4.69	4.53	4.56	1,112,100
24 May 12	4.58000 +0.05	4.62	4.49	4.52	1,001,900
23 May 12	4.53000 +0.09	4.56	4.37	4.40	834,000
22 May 12	4.44000 +0.02	4.52	4.40	4.41	1,461,500
21 May 12	4.42000 +0.09	4.44	4.31	4.33	998,300
18 May 12	4.33000 -0.07	4.41	4.29	4.41	1,130,900
17 May 12	4.40000 -0.09	4.52	4.37	4.50	709,300
16 May 12	4.49000 -0.10	4.64	4.48	4.64	908,400
15 May 12	4.59000 -0.03	4.67	4.54	4.61	1,506,600
14 May 12	4.62000 -0.12	4.77	4.60	4.67	661,000
11 May 12	4.74000 +0.01	4.81	4.66	4.68	4,407,200
10 May 12	4.73000 +0.09	4.77	4.66	4.69	1,700,000
09 May 12	4.64000 +0.06	4.70	4.51	4.54	2,262,600
08 May 12	4.58000 +0.00	4.64	4.50	4.53	2,683,800
07 May 12	4.58000 -0.05	4.66	4.54	4.61	3,031,000
04 May 12	4.63000 -0.27	4.87	4.63	4.87	3,619,100
03 May 12	4.90000 -0.26	5.24	4.87	5.11	2,302,700
02 May 12	5.16000 +0.03	5.23	5.05	5.08	1,349,500
01 May 12	5.13000 -0.04	5.31	5.05	5.16	2,490,800
30 Apr 12	5.17000 -0.36	5.53	5.15	5.50	2,164,200
27 Apr 12	5.53000 -0.38	5.89	5.48	5.73	3,543,000
26 Apr 12	5.91000 +0.19	5.91	5.73	5.73	1,656,900
25 Apr 12	5.72000 +0.05	5.82	5.69	5.74	1,051,300
24 Apr 12	5.67000 +0.01	5.73	5.61	5.67	1,044,300
23 Apr 12	5.66000 -0.06	5.68	5.58	5.62	930,900
20 Apr 12	5.72000 +0.03	5.82	5.68	5.76	1,187,300
19 Apr 12	5.69000 -0.05	5.90	5.65	5.73	1,009,200
18 Apr 12	5.74000 +0.05	5.79	5.65	5.68	915,900
17 Apr 12	5.69000 +0.05	5.83	5.68	5.69	1,218,500
16 Apr 12	5.63500 -0.05	5.72	5.61	5.69	702,700
13 Apr 12	5.68500 -0.22	5.87	5.68	5.86	1,123,500
12 Apr 12	5.91000 +0.19	5.92	5.70	5.70	791,500
11 Apr 12	5.71500 +0.11	5.73	5.62	5.68	1,341,800
10 Apr 12	5.61000 -0.14	5.80	5.58	5.74	692,700
09 Apr 12	5.75000 -0.17	5.82	5.72	5.79	843,300
05 Apr 12	5.92000 +0.04	5.94	5.81	5.84	530,700
04 Apr 12	5.88000 -0.12	5.96	5.85	5.91	1,108,100
03 Apr 12	6.00000 -0.16	6.20	5.98	6.16	1,061,300
02 Apr 12	6.16000 +0.01	6.25	6.03	6.11	1,234,200
30 Mar 12	6.14500 -0.05	6.29	6.08	6.20	1,342,600
29 Mar 12	6.20000 -0.11	6.31	6.09	6.25	1,332,700
28 Mar 12	6.31000 -0.09	6.45	6.24	6.40	1,228,200
27 Mar 12	6.40000 +0.01	6.45	6.31	6.39	1,100,100
26 Mar 12	6.39000 +0.15	6.50	6.27	6.34	1,390,800
23 Mar 12	6.24000 -0.02	6.27	6.13	6.24	1,097,600
22 Mar 12	6.26000 -0.13	6.35	6.19	6.30	640,100
21 Mar 12	6.39000 +0.00	6.50	6.34	6.42	623,900
20 Mar 12	6.39000 -0.02	6.51	6.34	6.36	945,700
19 Mar 12	6.41000 +0.05	6.59	6.34	6.36	1,259,800
16 Mar 12	6.36000 +0.03	6.39	6.28	6.35	1,022,400
15 Mar 12	6.33000 +0.07	6.40	6.15	6.28	1,243,200
14 Mar 12	6.26000 -0.07	6.42	6.25	6.34	888,500
13 Mar 12	6.33000 +0.03	6.40	6.21	6.36	1,253,100
12 Mar 12	6.30000 -0.07	6.39	6.26	6.35	513,900
09 Mar 12	6.37000 +0.08	6.44	6.24	6.24	622,300
08 Mar 12	6.29000 +0.11	6.32	6.15	6.22	590,900
07 Mar 12	6.18000 +0.11	6.22	6.08	6.08	859,800
06 Mar 12	6.07000 -0.03	6.13	6.00	6.01	1,185,000
05 Mar 12	6.10500 -0.14	6.23	6.05	6.21	1,141,800
02 Mar 12	6.25000 -0.11	6.44	6.19	6.37	1,565,400
01 Mar 12	6.35500 -0.03	6.56	6.35	6.45	1,352,800
29 Feb 12	6.39000 -0.25	6.73	6.35	6.66	2,097,600
28 Feb 12	6.64000 +0.07	6.74	6.55	6.61	1,339,400
27 Feb 12	6.57500 +0.26	6.69	6.10	6.28	2,481,400
24 Feb 12	6.31000 -0.12	6.47	6.27	6.43	887,700
23 Feb 12	6.43000 +0.20	6.44	6.13	6.19	2,102,000
22 Feb 12	6.23000 -0.21	6.58	6.22	6.46	2,352,700
21 Feb 12	6.44000 -0.10	6.69	6.41	6.53	1,718,100
17 Feb 12	6.54000 -0.17	6.77	6.54	6.76	1,711,900
16 Feb 12	6.71000 +0.27	6.78	6.45	6.47	3,425,400
15 Feb 12	6.44000 -0.06	6.66	6.39	6.52	2,657,100
14 Feb 12	6.50000 +0.20	6.52	6.28	6.28	2,121,600
13 Feb 12	6.29500 +0.03	6.34	6.16	6.29	2,046,500
10 Feb 12	6.26000 +0.05	6.45	5.85	5.94	2,562,500
09 Feb 12	6.21000 +0.05	6.27	6.11	6.20	2,381,700
08 Feb 12	6.16000 +0.17	6.20	5.98	6.01	1,808,400
07 Feb 12	5.99000 +0.01	6.08	5.89	5.99	2,543,300
06 Feb 12	5.98000 -0.09	6.06	5.90	6.03	1,394,700
03 Feb 12	6.07000 +0.08	6.15	6.00	6.00	1,606,400
02 Feb 12	5.99000 +0.03	6.04	5.88	5.95	1,840,400
01 Feb 12	5.96000 +0.23	5.96	5.74	5.75	1,807,600
31 Jan 12	5.73000 -0.01	5.80	5.66	5.80	955,000
30 Jan 12	5.74000 +0.01	5.78	5.59	5.67	1,062,800
27 Jan 12	5.73000 +0.09	5.77	5.56	5.56	1,046,600
26 Jan 12	5.64000 +0.03	5.73	5.57	5.61	2,038,200
25 Jan 12	5.61000 -0.05	5.65	5.51	5.63	1,797,100
24 Jan 12	5.66000 +0.19	5.66	5.40	5.46	1,608,400
23 Jan 12	5.47000 +0.08	5.56	5.33	5.38	1,147,600
20 Jan 12	5.39000 +0.19	5.39	5.15	5.17	955,600
19 Jan 12	5.20000 +0.04	5.32	5.15	5.15	1,259,800
18 Jan 12	5.16000 +0.18	5.17	4.95	4.98	4,183,300
17 Jan 12	4.98000 +0.11	5.00	4.86	4.86	869,200
13 Jan 12	4.87000 -0.03	4.94	4.81	4.85	723,100
12 Jan 12	4.90000 +0.06	4.95	4.80	4.88	546,900
11 Jan 12	4.84000 -0.06	4.92	4.80	4.87	1,295,100
10 Jan 12	4.90000 +0.09	4.93	4.83	4.90	677,800
09 Jan 12	4.81000 +0.17	4.84	4.66	4.66	1,248,500
06 Jan 12	4.64000 +0.03	4.72	4.55	4.61	956,900
05 Jan 12	4.61000 +0.04	4.62	4.53	4.55	904,200
04 Jan 12	4.57000 -0.05	4.66	4.55	4.60	638,900
03 Jan 12	4.62000 +0.26	4.67	4.46	4.46	1,425,600
30 Dec 11	4.36000 +0.00	4.42	4.32	4.36	781,800
29 Dec 11	4.36000 -0.04	4.47	4.32	4.41	1,250,200
28 Dec 11	4.40000 -0.10	4.52	4.40	4.51	561,000
27 Dec 11	4.50000 -0.02	4.55	4.45	4.50	372,300
23 Dec 11	4.52000 +0.06	4.58	4.44	4.50	493,500
22 Dec 11	4.46000 +0.21	4.50	4.23	4.28	1,073,900
21 Dec 11	4.25000 -0.08	4.33	4.23	4.29	890,200
20 Dec 11	4.33000 +0.25	4.34	4.15	4.17	2,353,900
19 Dec 11	4.08000 -0.07	4.22	4.08	4.18	1,027,400
16 Dec 11	4.15000 +0.01	4.24	4.08	4.18	2,333,800
15 Dec 11	4.14000 +0.05	4.20	4.07	4.16	1,255,200
14 Dec 11	4.09000 -0.07	4.24	4.09	4.15	1,921,800
13 Dec 11	4.16000 -0.10	4.41	4.16	4.30	2,237,800
12 Dec 11	4.26000 -0.33	4.61	4.24	4.52	2,336,200
09 Dec 11	4.59000 +0.04	4.63	4.51	4.57	2,148,300
08 Dec 11	4.55000 -0.19	4.74	4.55	4.66	1,276,500
07 Dec 11	4.74000 +0.07	4.77	4.60	4.61	1,118,900
06 Dec 11	4.67000 +0.08	4.72	4.58	4.58	1,776,400
05 Dec 11	4.59000 +0.00	4.74	4.53	4.68	1,780,700
02 Dec 11	4.59000 +0.12	4.65	4.53	4.53	1,732,800
01 Dec 11	4.47000 +0.03	4.57	4.39	4.41	1,770,900
30 Nov 11	4.44000 +0.34	4.46	4.11	4.13	2,525,100
29 Nov 11	4.10000 -0.23	4.35	4.06	4.29	2,413,500
28 Nov 11	4.33000 +0.18	4.36	4.21	4.29	1,312,800
25 Nov 11	4.15000 -0.04	4.32	4.15	4.18	613,400
23 Nov 11	4.19000 -0.20	4.39	4.19	4.35	1,820,900
22 Nov 11	4.39000 -0.10	4.58	4.39	4.51	1,345,100
21 Nov 11	4.49000 -0.14	4.59	4.45	4.52	1,401,700
18 Nov 11	4.63000 +0.01	4.71	4.59	4.64	1,334,500
17 Nov 11	4.62000 -0.13	4.82	4.55	4.75	1,873,300
16 Nov 11	4.75000 -0.08	4.93	4.72	4.75	1,142,200
15 Nov 11	4.83000 +0.05	4.87	4.70	4.75	1,088,500
14 Nov 11	4.78000 -0.23	5.00	4.76	4.96	901,500
11 Nov 11	5.01000 +0.16	5.03	4.90	4.91	1,027,500
10 Nov 11	4.85000 +0.16	4.88	4.67	4.76	1,885,100
09 Nov 11	4.69000 -0.29	4.93	4.68	4.84	3,405,200
08 Nov 11	4.98000 +0.03	5.09	4.90	5.00	2,392,800
07 Nov 11	4.95000 -0.12	5.11	4.88	5.06	1,424,900
04 Nov 11	5.07000 +0.10	5.12	4.88	4.89	1,434,100
03 Nov 11	4.97000 +0.19	4.98	4.75	4.85	1,367,700
02 Nov 11	4.78000 +0.08	4.85	4.69	4.79	2,216,800
01 Nov 11	4.70000 -0.14	4.81	4.63	4.66	1,484,100
31 Oct 11	4.84000 +0.07	4.90	4.66	4.70	2,781,300
28 Oct 11	4.77000 -0.29	4.81	4.57	4.67	4,239,400
27 Oct 11	5.06000 +0.18	5.16	4.97	5.08	3,433,100
26 Oct 11	4.88000 +0.10	4.94	4.63	4.88	3,182,600
25 Oct 11	4.78000 -0.11	4.91	4.78	4.82	1,920,100
24 Oct 11	4.89000 +0.18	5.05	4.74	4.74	2,377,400
21 Oct 11	4.71000 -0.01	4.84	4.66	4.84	3,573,400
20 Oct 11	4.72000 -0.05	4.82	4.60	4.75	2,198,100
19 Oct 11	4.77000 -0.03	4.85	4.74	4.80	1,963,800
18 Oct 11	4.80000 +0.07	4.86	4.70	4.77	1,378,800
17 Oct 11	4.73000 -0.13	4.82	4.71	4.81	986,100
14 Oct 11	4.86000 +0.01	5.00	4.82	4.91	1,881,100
13 Oct 11	4.85000 +0.02	4.89	4.72	4.79	2,211,700
12 Oct 11	4.83000 +0.01	4.95	4.80	4.88	1,301,500
11 Oct 11	4.82000 +0.07	4.87	4.70	4.73	1,174,000
10 Oct 11	4.75000 +0.15	4.77	4.66	4.70	2,696,900
07 Oct 11	4.60000 -0.17	4.80	4.51	4.79	2,612,800
06 Oct 11	4.77000 +0.20	4.79	4.52	4.54	1,875,400
05 Oct 11	4.57000 +0.04	4.65	4.41	4.51	2,813,400
04 Oct 11	4.53000 +0.26	4.54	4.22	4.22	3,175,600
03 Oct 11	4.27000 -0.09	4.48	4.26	4.37	4,574,600
30 Sep 11	4.36000 -0.33	4.67	4.34	4.59	2,740,000
29 Sep 11	4.69000 +0.06	4.81	4.53	4.76	2,597,900
28 Sep 11	4.63000 -0.39	5.09	4.63	5.03	4,246,300
27 Sep 11	5.02000 +0.18	5.15	4.90	4.91	1,891,800
26 Sep 11	4.84000 +0.02	4.87	4.68	4.84	2,154,300
23 Sep 11	4.82000 +0.25	4.89	4.47	4.57	6,117,700
22 Sep 11	4.57000 -0.06	4.73	4.48	4.48	3,550,100
21 Sep 11	4.63000 -0.07	4.78	4.62	4.71	1,882,600
20 Sep 11	4.70000 +0.00	4.79	4.67	4.71	1,740,700
19 Sep 11	4.70000 -0.02	4.74	4.57	4.64	3,025,300
16 Sep 11	4.72000 +0.01	4.80	4.70	4.72	2,647,200
15 Sep 11	4.71000 -0.04	4.86	4.70	4.84	1,744,500
14 Sep 11	4.75000 +0.09	4.83	4.64	4.70	1,907,800
13 Sep 11	4.66000 +0.17	4.70	4.51	4.52	2,436,400
12 Sep 11	4.49000 +0.19	4.50	4.25	4.34	3,127,600
09 Sep 11	4.30000 -0.02	4.38	4.27	4.28	2,481,500
08 Sep 11	4.32000 -0.06	4.53	4.29	4.36	2,746,000
07 Sep 11	4.38000 +0.29	4.44	4.17	4.18	3,641,200
06 Sep 11	4.09000 -0.07	4.11	3.99	4.01	3,331,100
02 Sep 11	4.16000 -0.07	4.23	4.12	4.16	3,137,000
01 Sep 11	4.23000 -0.12	4.42	4.23	4.37	2,444,500
31 Aug 11	4.35000 +0.07	4.49	4.25	4.38	3,766,300
30 Aug 11	4.28000 +0.08	4.33	4.12	4.19	2,348,600
29 Aug 11	4.20000 +0.22	4.20	4.02	4.02	1,759,300
26 Aug 11	3.98000 +0.05	4.01	3.81	3.90	1,585,100
25 Aug 11	3.93000 -0.11	4.07	3.92	4.05	1,416,600
24 Aug 11	4.04000 +0.01	4.09	3.97	4.04	1,139,200
23 Aug 11	4.03000 +0.15	4.08	3.90	3.91	7,068,200
22 Aug 11	3.88000 -0.08	4.05	3.86	4.02	2,452,500
19 Aug 11	3.96000 +0.02	4.03	3.83	3.84	2,931,800
18 Aug 11	3.94000 -0.23	4.15	3.90	4.14	2,681,200
17 Aug 11	4.17000 -0.04	4.27	4.10	4.23	1,354,300
16 Aug 11	4.21000 -0.09	4.30	4.16	4.27	1,867,500
15 Aug 11	4.30000 +0.12	4.31	4.22	4.24	2,107,500
12 Aug 11	4.18000 -0.09	4.40	4.18	4.32	2,393,000
11 Aug 11	4.27000 +0.01	4.40	4.23	4.30	4,450,400
10 Aug 11	4.26000 -0.21	4.45	4.22	4.34	2,897,500
09 Aug 11	4.47000 +0.19	4.54	4.16	4.37	3,533,100
08 Aug 11	4.28000 -0.37	4.50	4.15	4.44	4,163,300
05 Aug 11	4.65000 -0.05	4.94	4.53	4.79	6,167,200
04 Aug 11	4.70000 -0.44	5.07	4.70	5.07	5,740,600
03 Aug 11	5.14000 -0.01	5.24	5.05	5.19	3,525,500
02 Aug 11	5.15000 -0.14	5.32	5.15	5.28	3,092,600
01 Aug 11	5.29500 -0.04	5.50	5.18	5.45	4,073,400
29 Jul 11	5.33500 +0.01	5.50	5.30	5.31	4,880,100
28 Jul 11	5.32000 -0.16	5.46	5.31	5.46	3,777,300
27 Jul 11	5.48000 -0.29	5.74	5.45	5.68	2,961,200
26 Jul 11	5.77000 +0.02	5.84	5.73	5.74	2,146,900
25 Jul 11	5.75000 -0.12	5.86	5.70	5.86	1,814,300
22 Jul 11	5.87000 +0.20	5.92	5.66	5.66	1,701,800
21 Jul 11	5.67000 +0.24	5.68	5.39	5.43	1,735,800
20 Jul 11	5.43000 -0.08	5.62	5.36	5.53	2,344,700
19 Jul 11	5.51000 +0.15	5.57	5.16	5.44	1,857,000
18 Jul 11	5.36000 -0.24	5.57	5.25	5.55	1,807,500
15 Jul 11	5.60000 +0.05	5.63	5.50	5.60	2,047,700
14 Jul 11	5.55000 -0.14	5.80	5.52	5.73	2,147,700
13 Jul 11	5.69000 -0.09	5.83	5.66	5.80	2,058,000
12 Jul 11	5.78000 -0.30	6.04	5.76	6.03	2,462,500
11 Jul 11	6.08000 -0.23	6.31	6.06	6.22	1,299,900
08 Jul 11	6.31000 -0.22	6.42	6.26	6.33	1,718,000
07 Jul 11	6.53000 +0.62	6.59	5.94	6.00	3,253,500
06 Jul 11	5.91000 -0.18	6.06	5.89	6.06	1,217,900
05 Jul 11	6.09000 -0.13	6.24	6.04	6.23	1,088,900
01 Jul 11	6.22000 +0.05	6.27	6.07	6.15	2,893,900
30 Jun 11	6.17000 +0.07	6.25	6.09	6.13	3,601,400
29 Jun 11	6.10000 +0.01	6.18	6.02	6.14	1,815,300
28 Jun 11	6.09000 +0.11	6.10	5.91	5.99	1,809,800
27 Jun 11	5.98000 +0.01	6.00	5.88	5.95	669,100
24 Jun 11	5.97000 -0.05	6.06	5.89	6.03	5,433,900
23 Jun 11	6.02000 +0.19	6.07	5.70	5.74	1,501,200
22 Jun 11	5.83000 -0.07	5.92	5.76	5.85	750,700
21 Jun 11	5.90000 +0.18	5.94	5.71	5.76	925,000
20 Jun 11	5.72000 +0.03	5.72	5.64	5.65	912,500
17 Jun 11	5.69000 -0.04	5.81	5.65	5.81	1,317,200
16 Jun 11	5.73000 -0.09	5.86	5.69	5.81	890,800
15 Jun 11	5.82000 -0.21	5.98	5.81	5.93	1,155,500
14 Jun 11	6.03000 +0.21	6.05	5.90	5.90	1,200,300
13 Jun 11	5.82000 -0.03	5.90	5.75	5.86	1,078,100
10 Jun 11	5.85000 -0.10	5.94	5.76	5.89	1,285,500
09 Jun 11	5.95000 +0.10	6.00	5.81	5.87	1,149,900
08 Jun 11	5.85000 -0.12	5.97	5.82	5.92	1,287,700
07 Jun 11	5.97000 -0.02	6.10	5.95	6.07	1,134,600
06 Jun 11	5.99000 -0.06	6.11	5.98	6.07	1,932,300
03 Jun 11	6.04500 -0.13	6.13	6.00	6.01	1,721,600
02 Jun 11	6.17000 +0.01	6.26	6.15	6.16	1,455,500
01 Jun 11	6.16000 -0.23	6.43	6.15	6.39	1,498,000
31 May 11	6.39000 +0.03	6.48	6.33	6.43	2,210,900
27 May 11	6.36000 +0.08	6.40	6.30	6.30	1,225,900
26 May 11	6.28000 -0.04	6.32	6.20	6.29	1,496,100
25 May 11	6.32000 +0.02	6.36	6.27	6.30	1,226,200
24 May 11	6.30000 +0.01	6.40	6.28	6.32	1,870,200
23 May 11	6.29000 -0.18	6.39	6.28	6.35	1,200,000
20 May 11	6.47000 -0.16	6.67	6.42	6.59	1,979,600
19 May 11	6.63000 -0.07	6.82	6.61	6.82	1,657,600
18 May 11	6.69500 +0.07	6.83	6.60	6.67	1,996,600
17 May 11	6.63000 -0.11	6.70	6.52	6.68	1,899,300
16 May 11	6.74000 -0.05	6.83	6.72	6.78	2,578,900
13 May 11	6.79000 -0.12	6.94	6.78	6.90	1,357,400
12 May 11	6.91000 +0.08	7.00	6.74	6.79	2,300,000
11 May 11	6.83000 +0.03	6.89	6.70	6.78	1,800,000
10 May 11	6.80000 +0.05	6.88	6.71	6.76	1,400,400
09 May 11	6.75000 +0.14	6.77	6.55	6.59	1,085,200
06 May 11	6.61500 +0.11	6.85	6.57	6.63	1,656,800
05 May 11	6.50000 +0.01	6.76	6.41	6.43	1,600,000
04 May 11	6.49000 +0.03	6.58	6.33	6.48	1,410,500
03 May 11	6.46000 -0.15	6.63	6.35	6.62	2,706,900
02 May 11	6.61000 -0.09	6.76	6.60	6.74	2,595,400
29 Apr 11	6.70000 -0.04	6.88	6.55	6.62	3,334,100
28 Apr 11	6.74000 +0.01	6.75	6.56	6.68	1,604,600
27 Apr 11	6.73000 +0.00	6.79	6.63	6.70	1,131,100
26 Apr 11	6.73000 +0.24	6.73	6.48	6.53	1,300,000
25 Apr 11	6.49000 -0.02	6.59	6.47	6.50	700,200
21 Apr 11	6.51000 -0.10	6.72	6.46	6.72	1,228,200
20 Apr 11	6.61000 +0.29	6.62	6.43	6.47	1,341,700
19 Apr 11	6.32000 +0.06	6.34	6.18	6.28	1,032,500
18 Apr 11	6.26000 -0.19	6.37	6.21	6.36	1,488,700
15 Apr 11	6.45000 +0.05	6.46	6.22	6.22	1,147,700
14 Apr 11	6.40000 +0.04	6.41	6.21	6.28	1,403,900
13 Apr 11	6.36000 -0.06	6.51	6.27	6.50	1,800,500
12 Apr 11	6.42000 -0.20	6.58	6.35	6.53	2,138,600
11 Apr 11	6.62000 -0.09	6.80	6.54	6.74	1,283,100
08 Apr 11	6.71000 -0.05	6.88	6.69	6.84	1,293,000
07 Apr 11	6.76000 -0.12	6.93	6.72	6.90	1,556,000
06 Apr 11	6.88000 +0.07	6.93	6.78	6.90	1,295,900
05 Apr 11	6.81000 +0.19	6.97	6.67	6.67	1,765,200
04 Apr 11	6.62000 -0.14	6.82	6.58	6.81	1,259,500
01 Apr 11	6.76000 +0.02	6.89	6.74	6.82	1,667,700
31 Mar 11	6.74000 -0.06	6.89	6.61	6.82	2,041,300
30 Mar 11	6.80000 -0.12	6.96	6.76	6.95	2,184,600
29 Mar 11	6.92000 +0.10	6.99	6.79	6.79	1,562,800
28 Mar 11	6.82000 -0.09	7.03	6.80	6.96	1,085,200
25 Mar 11	6.91000 -0.12	7.09	6.90	7.09	1,707,000
24 Mar 11	7.02750 +0.12	7.09	6.88	6.96	1,758,400
23 Mar 11	6.91000 -0.01	6.93	6.75	6.88	1,454,900
22 Mar 11	6.92000 +0.06	6.94	6.80	6.86	1,553,600
21 Mar 11	6.86000 +0.30	6.86	6.68	6.68	1,358,800
18 Mar 11	6.56000 +0.07	6.62	6.32	6.56	2,264,100
17 Mar 11	6.49000 +0.10	6.68	6.48	6.54	2,457,400
16 Mar 11	6.39000 -0.23	6.64	6.30	6.57	2,551,100
15 Mar 11	6.62000 -0.13	6.70	6.44	6.56	1,479,500
14 Mar 11	6.75000 -0.01	6.83	6.65	6.66	1,544,800
11 Mar 11	6.76000 +0.04	6.85	6.65	6.71	1,434,100
10 Mar 11	6.72000 -0.25	6.90	6.70	6.87	2,552,600
09 Mar 11	6.97000 -0.27	7.26	6.96	7.25	1,861,600
08 Mar 11	7.24000 +0.00	7.36	7.09	7.23	1,035,600
07 Mar 11	7.24000 -0.18	7.47	7.03	7.43	1,546,400
04 Mar 11	7.41500 -0.16	7.58	7.35	7.56	1,113,100
03 Mar 11	7.58000 +0.24	7.59	7.39	7.42	1,657,300
02 Mar 11	7.34000 +0.16	7.40	7.17	7.20	1,420,500
01 Mar 11	7.18000 -0.19	7.43	7.18	7.36	1,277,400
28 Feb 11	7.37000 -0.12	7.53	7.19	7.52	1,293,200
25 Feb 11	7.49000 +0.20	7.51	7.34	7.34	1,789,800
24 Feb 11	7.29000 +0.08	7.43	7.11	7.19	1,668,700
23 Feb 11	7.21000 -0.03	7.38	7.08	7.27	2,894,100
22 Feb 11	7.24000 -0.44	7.57	7.23	7.55	1,997,400
18 Feb 11	7.68000 +0.03	7.74	7.60	7.72	1,363,300
17 Feb 11	7.65000 -0.08	7.81	7.60	7.70	2,110,600
16 Feb 11	7.73000 +0.00	7.80	7.68	7.79	1,321,600
15 Feb 11	7.73000 +0.02	7.76	7.60	7.65	2,006,700
14 Feb 11	7.71000 +0.21	7.77	7.52	7.52	2,281,300
11 Feb 11	7.50000 +0.23	7.50	7.19	7.24	3,245,800
10 Feb 11	7.27000 -0.92	7.53	7.11	7.40	8,675,600
09 Feb 11	8.19000 -0.18	8.37	8.14	8.36	1,706,000
08 Feb 11	8.37000 +0.03	8.42	8.27	8.40	1,150,800
07 Feb 11	8.34000 +0.18	8.49	8.17	8.20	1,498,500
04 Feb 11	8.16000 +0.10	8.22	8.01	8.03	1,749,300
03 Feb 11	8.06000 -0.14	8.23	8.00	8.15	1,838,800
02 Feb 11	8.20000 -0.04	8.36	8.07	8.20	2,291,900
01 Feb 11	8.24000 +0.10	8.45	8.21	8.28	3,156,900
31 Jan 11	8.14000 +0.14	8.34	8.02	8.08	2,324,900
28 Jan 11	8.00000 -0.22	8.25	7.78	8.21	2,123,600
27 Jan 11	8.21500 +0.18	8.38	8.03	8.07	2,896,500
26 Jan 11	8.04000 +0.24	8.08	7.80	7.80	1,532,400
25 Jan 11	7.80000 -0.01	7.84	7.69	7.78	1,362,600
24 Jan 11	7.80750 +0.22	7.85	7.54	7.61	1,018,300
21 Jan 11	7.58250 -0.20	7.89	7.58	7.84	1,192,500
20 Jan 11	7.78000 +0.04	7.80	7.55	7.67	1,594,700
19 Jan 11	7.74000 -0.28	8.05	7.67	7.99	2,078,200
18 Jan 11	8.02000 +0.02	8.13	7.92	7.98	1,805,400
14 Jan 11	8.00000 +0.09	8.03	7.82	7.94	1,515,200
13 Jan 11	7.91000 +0.00	7.97	7.83	7.92	789,000
12 Jan 11	7.91000 +0.13	7.93	7.76	7.80	1,147,900
11 Jan 11	7.78000 +0.06	7.80	7.72	7.78	985,400
10 Jan 11	7.72250 +0.09	7.77	7.49	7.59	1,364,600
07 Jan 11	7.63000 +0.04	7.70	7.43	7.60	1,328,300
06 Jan 11	7.59000 +0.23	7.64	7.38	7.38	1,461,300
05 Jan 11	7.36000 +0.06	7.37	7.20	7.27	1,266,400
04 Jan 11	7.30000 -0.15	7.49	7.22	7.49	1,992,900
03 Jan 11	7.45000 +0.04	7.57	7.38	7.46	1,041,200
31 Dec 10	7.41000 +0.06	7.41	7.28	7.33	477,200
30 Dec 10	7.35000 -0.04	7.45	7.34	7.41	518,400
29 Dec 10	7.39000 -0.05	7.46	7.34	7.44	804,100
28 Dec 10	7.44000 -0.11	7.55	7.44	7.55	1,358,600
27 Dec 10	7.55000 +0.16	7.55	7.30	7.37	791,900
23 Dec 10	7.39000 -0.02	7.42	7.33	7.40	552,200
22 Dec 10	7.41000 -0.07	7.48	7.33	7.47	796,800
21 Dec 10	7.48000 +0.00	7.58	7.47	7.50	611,500
20 Dec 10	7.48000 -0.03	7.57	7.44	7.56	1,923,100
17 Dec 10	7.51000 +0.03	7.57	7.47	7.51	1,131,700
16 Dec 10	7.48000 +0.19	7.51	7.29	7.29	977,200
15 Dec 10	7.29000 -0.08	7.40	7.25	7.35	1,310,700
14 Dec 10	7.37000 -0.20	7.61	7.35	7.58	1,290,400
13 Dec 10	7.57000 -0.17	7.76	7.57	7.76	1,155,400
10 Dec 10	7.74000 +0.12	7.78	7.55	7.66	1,151,000
09 Dec 10	7.62000 +0.14	7.68	7.47	7.50	3,333,100
08 Dec 10	7.48000 +0.07	7.52	7.35	7.44	1,947,100
07 Dec 10	7.41000 +0.02	7.53	7.40	7.47	1,573,700
06 Dec 10	7.39000 -0.06	7.46	7.27	7.41	1,049,600
03 Dec 10	7.44750 +0.22	7.47	7.07	7.11	2,089,200
02 Dec 10	7.23000 +0.20	7.29	7.00	7.01	1,635,000
01 Dec 10	7.03000 +0.07	7.20	7.00	7.09	1,747,000
30 Nov 10	6.96000 -0.14	7.04	6.89	7.01	1,829,700
29 Nov 10	7.10000 -0.04	7.20	7.01	7.07	1,336,300
26 Nov 10	7.14000 +0.02	7.25	7.01	7.04	1,699,400
24 Nov 10	7.12000 +0.32	7.19	6.85	6.89	2,722,600
23 Nov 10	6.80000 -0.06	6.81	6.65	6.77	2,296,600
22 Nov 10	6.86000 +0.39	6.92	6.64	6.76	3,889,400
19 Nov 10	6.47000 +0.06	6.48	6.36	6.42	948,700
18 Nov 10	6.41000 +0.08	6.52	6.40	6.46	1,356,300
17 Nov 10	6.33000 +0.17	6.37	6.13	6.20	1,593,800
16 Nov 10	6.16000 -0.07	6.28	6.06	6.23	2,414,200
15 Nov 10	6.23000 -0.11	6.45	6.23	6.36	1,426,300
12 Nov 10	6.34000 -0.24	6.61	6.29	6.50	2,430,800
11 Nov 10	6.58000 -0.32	6.80	6.55	6.77	2,893,600
10 Nov 10	6.90250 +0.03	6.93	6.73	6.87	1,946,800
09 Nov 10	6.87000 +0.03	7.02	6.80	6.89	2,673,800
08 Nov 10	6.84000 +0.05	7.08	6.69	6.70	3,124,100
05 Nov 10	6.79000 -0.59	6.82	6.38	6.44	6,884,000
04 Nov 10	7.38000 +0.18	7.44	7.22	7.22	3,174,500
03 Nov 10	7.20000 +0.09	7.22	7.01	7.10	1,934,900
02 Nov 10	7.11000 +0.08	7.20	7.08	7.09	1,900,000
01 Nov 10	7.03000 -0.20	7.29	7.00	7.21	1,461,300
29 Oct 10	7.23000 +0.08	7.25	7.04	7.09	1,256,200
28 Oct 10	7.15000 +0.03	7.18	6.95	7.18	1,703,100
27 Oct 10	7.12000 +0.09	7.16	6.90	6.97	1,346,300
26 Oct 10	7.03000 +0.08	7.09	6.76	6.88	1,599,200
25 Oct 10	6.95000 +0.18	7.00	6.78	6.82	1,929,600
22 Oct 10	6.77000 +0.11	6.77	6.58	6.70	849,400
21 Oct 10	6.66000 -0.05	6.81	6.58	6.75	999,600
20 Oct 10	6.71000 +0.03	6.81	6.66	6.73	1,098,700
19 Oct 10	6.68000 -0.18	6.88	6.62	6.74	1,755,900
18 Oct 10	6.86000 -0.05	6.96	6.82	6.91	913,000
15 Oct 10	6.91000 +0.07	6.98	6.79	6.92	1,990,400
14 Oct 10	6.84000 -0.03	6.97	6.78	6.89	1,901,100
13 Oct 10	6.87000 +0.19	6.99	6.73	6.74	2,212,800
12 Oct 10	6.68000 -0.07	6.75	6.59	6.71	2,659,700
11 Oct 10	6.75000 +0.03	6.84	6.67	6.70	2,197,600
08 Oct 10	6.72000 -0.24	6.90	6.58	6.87	3,495,100
07 Oct 10	6.96000 +0.13	7.07	6.79	6.89	2,029,000
06 Oct 10	6.83000 -0.09	6.95	6.75	6.92	1,947,300
05 Oct 10	6.92000 +0.41	7.02	6.50	6.62	5,802,500
04 Oct 10	6.51000 -0.16	6.67	6.36	6.66	2,374,700
01 Oct 10	6.67000 +0.10	6.84	6.55	6.66	2,332,500
30 Sep 10	6.57000 -0.17	6.77	6.39	6.74	2,459,100
29 Sep 10	6.74000 +0.28	6.80	6.35	6.41	4,303,400
28 Sep 10	6.46000 +0.04	6.54	6.26	6.39	1,814,200
27 Sep 10	6.42000 -0.10	6.52	6.31	6.52	1,675,700
24 Sep 10	6.52250 +0.55	6.54	6.05	6.10	2,826,900
23 Sep 10	5.97000 -0.03	6.20	5.89	5.96	1,374,000
22 Sep 10	6.00000 -0.16	6.20	5.93	6.09	1,274,700
21 Sep 10	6.16000 -0.09	6.29	6.10	6.22	1,799,700
20 Sep 10	6.25000 +0.16	6.25	6.01	6.10	1,619,000
17 Sep 10	6.09000 +0.02	6.17	6.00	6.14	2,760,000
16 Sep 10	6.07000 +0.08	6.10	5.89	5.97	1,474,300
15 Sep 10	5.99000 +0.06	6.15	5.95	6.02	3,616,500
14 Sep 10	5.93000 -0.03	6.15	5.79	5.90	3,290,800
13 Sep 10	5.96000 +0.57	5.98	5.46	5.46	4,341,900
10 Sep 10	5.39000 -0.07	5.54	5.30	5.47	1,190,500
09 Sep 10	5.46000 +0.01	5.55	5.38	5.53	1,927,600
08 Sep 10	5.45000 +0.05	5.47	5.29	5.43	1,732,500
07 Sep 10	5.40000 -0.42	5.82	5.32	5.76	3,291,100
03 Sep 10	5.82000 +0.41	5.87	5.53	5.53	3,585,700
02 Sep 10	5.41000 +0.17	5.43	5.25	5.25	1,580,400
01 Sep 10	5.24000 +0.16	5.31	5.13	5.18	1,994,100
31 Aug 10	5.08000 -0.13	5.35	5.05	5.16	2,559,300
30 Aug 10	5.21000 -0.33	5.52	5.20	5.48	1,935,300
27 Aug 10	5.54000 +0.29	5.55	5.13	5.29	2,880,700
26 Aug 10	5.25000 -0.23	5.55	5.21	5.53	3,399,500
25 Aug 10	5.48000 +0.07	5.51	5.27	5.38	1,888,700
24 Aug 10	5.41000 -0.20	5.60	5.36	5.50	2,975,400
23 Aug 10	5.61000 +0.02	5.77	5.59	5.66	2,280,200
20 Aug 10	5.59000 +0.12	5.66	5.36	5.36	3,084,500
19 Aug 10	5.47000 -0.13	5.69	5.47	5.58	1,385,300
18 Aug 10	5.60000 +0.20	5.68	5.35	5.40	3,575,500
17 Aug 10	5.40000 +0.07	5.60	5.38	5.40	1,831,600
16 Aug 10	5.33000 -0.08	5.48	5.28	5.36	1,891,800
13 Aug 10	5.41000 -0.01	5.50	5.38	5.44	2,627,400
12 Aug 10	5.42000 +0.05	5.51	5.19	5.32	4,504,000
11 Aug 10	5.37250 -0.35	5.60	5.36	5.54	3,655,600
10 Aug 10	5.72000 -0.29	5.90	5.64	5.89	3,069,700
09 Aug 10	6.01000 -0.02	6.11	5.90	6.10	2,060,800
06 Aug 10	6.03000 -0.09	6.14	5.87	6.04	2,608,700
05 Aug 10	6.12000 +0.30	6.31	6.04	6.04	4,303,400
04 Aug 10	5.82000 +0.02	6.06	5.79	5.83	3,705,400
03 Aug 10	5.80000 -0.01	5.89	5.64	5.75	1,999,000
02 Aug 10	5.81000 +0.04	5.97	5.72	5.91	1,856,800
30 Jul 10	5.77000 -0.03	5.79	5.55	5.65	2,297,500
29 Jul 10	5.80000 -0.02	5.99	5.66	5.99	1,995,800
28 Jul 10	5.82000 -0.20	6.09	5.76	6.02	1,549,300
27 Jul 10	6.02000 -0.06	6.15	5.96	6.14	1,896,300
26 Jul 10	6.08000 +0.18	6.15	5.85	5.95	2,166,100
23 Jul 10	5.90000 +0.14	5.93	5.54	5.70	5,202,700
22 Jul 10	5.76000 +0.40	5.77	5.47	5.48	3,125,900
21 Jul 10	5.36000 -0.16	5.61	5.33	5.59	1,666,700
20 Jul 10	5.52000 +0.04	5.55	5.26	5.36	2,248,300
19 Jul 10	5.48000 +0.02	5.54	5.35	5.47	3,251,400
16 Jul 10	5.46000 -0.38	5.81	5.44	5.80	2,167,800
15 Jul 10	5.84000 -0.12	5.99	5.69	5.95	2,157,300
14 Jul 10	5.96000 +0.07	6.08	5.80	5.96	3,673,400
13 Jul 10	5.89000 +0.20	5.93	5.74	5.75	1,888,400
12 Jul 10	5.69000 +0.04	5.70	5.45	5.64	2,674,400
09 Jul 10	5.65000 +0.12	5.65	5.51	5.52	1,563,000
08 Jul 10	5.53000 +0.08	5.63	5.38	5.54	2,422,000
07 Jul 10	5.45000 +0.26	5.47	5.21	5.23	2,824,500
06 Jul 10	5.19000 -0.07	5.51	5.14	5.42	2,649,600
02 Jul 10	5.26000 -0.19	5.49	5.12	5.49	2,405,900
01 Jul 10	5.45000 -0.06	5.62	5.23	5.49	3,422,400
30 Jun 10	5.51000 -0.20	5.83	5.45	5.73	2,590,100
29 Jun 10	5.71000 -0.38	6.01	5.67	6.00	4,705,200
28 Jun 10	6.09000 +0.02	6.20	6.00	6.08	1,716,000
25 Jun 10	6.06750 -0.07	6.23	5.95	6.16	3,081,000
24 Jun 10	6.14000 -0.20	6.40	6.08	6.28	2,650,100
23 Jun 10	6.34000 -0.09	6.49	6.25	6.41	2,559,100
22 Jun 10	6.43000 -0.22	6.94	6.37	6.72	2,860,300
21 Jun 10	6.65000 -0.06	6.96	6.61	6.84	2,340,500
18 Jun 10	6.71000 +0.00	6.83	6.66	6.77	3,303,500
17 Jun 10	6.71000 -0.06	6.88	6.62	6.88	3,425,200
16 Jun 10	6.77000 -0.12	6.92	6.73	6.88	3,677,800
15 Jun 10	6.89000 +0.55	6.97	6.57	6.71	6,281,000
14 Jun 10	6.34000 -0.02	6.52	6.33	6.42	2,414,400
11 Jun 10	6.36000 +0.10	6.51	6.10	6.14	2,169,000
10 Jun 10	6.26000 +0.32	6.26	6.03	6.10	1,860,000
09 Jun 10	5.94000 -0.11	6.32	5.90	6.11	1,841,600
08 Jun 10	6.05000 +0.05	6.11	5.82	6.05	2,817,600
07 Jun 10	6.00000 -0.42	6.53	5.99	6.41	3,089,300
04 Jun 10	6.42000 -0.37	6.70	6.37	6.58	2,277,200
03 Jun 10	6.79000 +0.01	6.89	6.57	6.75	2,127,500
02 Jun 10	6.78000 +0.33	6.79	6.39	6.52	2,625,500
01 Jun 10	6.45000 -0.36	6.91	6.45	6.72	2,678,000
28 May 10	6.81000 -0.09	6.96	6.76	6.90	3,291,000
27 May 10	6.90000 +0.61	6.91	6.49	6.49	3,959,000
26 May 10	6.29000 -0.06	6.62	6.26	6.40	3,032,100
25 May 10	6.35000 -0.05	6.35	6.01	6.18	4,180,100
24 May 10	6.40000 -0.14	6.66	6.40	6.55	1,343,500
21 May 10	6.54000 +0.14	6.76	6.20	6.25	3,771,700
20 May 10	6.40000 -0.20	6.57	6.16	6.41	4,363,500
19 May 10	6.60000 +0.05	6.71	6.31	6.54	3,182,400
18 May 10	6.55000 -0.32	7.03	6.55	7.00	3,587,100
17 May 10	6.87000 +0.15	7.02	6.55	6.70	2,328,500
14 May 10	6.72000 -0.18	6.83	6.57	6.81	3,059,300
13 May 10	6.90000 -0.25	7.27	6.80	7.15	2,559,400
12 May 10	7.15000 +0.28	7.15	6.86	6.91	2,163,800
11 May 10	6.87000 +0.06	6.98	6.61	6.76	3,535,000
10 May 10	6.81000 +0.29	7.09	6.74	6.92	4,646,400
07 May 10	6.52000 -0.05	6.79	6.29	6.60	5,371,300
06 May 10	6.57000 -0.40	7.06	6.11	6.90	6,708,300
05 May 10	6.97000 -0.21	7.20	6.86	7.03	3,695,000
04 May 10	7.18000 -0.53	7.59	7.07	7.55	4,029,700
03 May 10	7.71000 +0.17	7.78	7.54	7.64	2,419,300
30 Apr 10	7.54000 -0.35	7.89	7.46	7.89	3,589,500
29 Apr 10	7.89000 +0.00	8.00	7.77	7.93	3,398,800
28 Apr 10	7.89000 -0.36	8.00	7.39	7.97	10,805,300
27 Apr 10	8.25000 -0.31	8.72	8.24	8.51	6,015,800
26 Apr 10	8.56000 +0.05	8.81	8.50	8.59	4,279,400
23 Apr 10	8.51000 +0.16	8.52	8.23	8.33	5,508,100
22 Apr 10	8.35000 +0.13	8.38	7.89	8.00	2,728,900
21 Apr 10	8.22000 +0.05	8.35	8.10	8.21	2,449,600
20 Apr 10	8.17000 +0.15	8.24	7.95	8.09	1,513,700
19 Apr 10	8.02000 -0.09	8.17	7.65	7.99	3,069,600
16 Apr 10	8.11000 -0.28	8.39	7.94	8.37	2,992,700
15 Apr 10	8.39000 +0.19	8.54	8.18	8.22	4,890,400
14 Apr 10	8.20000 +0.65	8.20	7.80	7.80	6,035,000
13 Apr 10	7.55000 +0.02	7.60	7.47	7.52	1,554,800
12 Apr 10	7.53000 +0.08	7.59	7.38	7.49	1,822,900
09 Apr 10	7.45000 +0.19	7.53	7.26	7.27	3,265,900
08 Apr 10	7.26000 -0.04	7.30	7.03	7.26	1,940,100
07 Apr 10	7.30000 +0.00	7.36	7.17	7.28	1,345,300
06 Apr 10	7.30000 +0.09	7.34	7.06	7.15	1,260,900
05 Apr 10	7.21000 +0.19	7.23	6.99	7.08	1,344,700
01 Apr 10	7.02000 -0.06	7.21	6.86	7.14	2,067,300
31 Mar 10	7.08000 -0.11	7.24	7.04	7.16	2,257,600
30 Mar 10	7.19000 +0.08	7.24	6.92	7.09	2,967,800
29 Mar 10	7.11000 +0.18	7.12	6.91	6.94	1,740,500
26 Mar 10	6.93000 +0.04	7.10	6.88	6.96	2,282,500
25 Mar 10	6.89000 +0.07	7.10	6.82	6.93	2,825,700
24 Mar 10	6.82000 -0.09	6.89	6.67	6.89	2,844,400
23 Mar 10	6.91000 +0.07	6.95	6.77	6.86	2,354,400
22 Mar 10	6.83500 +0.22	6.89	6.48	6.52	1,913,700
19 Mar 10	6.62000 -0.20	6.87	6.52	6.86	1,706,300
18 Mar 10	6.82000 -0.08	6.93	6.61	6.93	2,272,300
17 Mar 10	6.90000 +0.06	6.99	6.75	6.86	2,083,400
16 Mar 10	6.84000 +0.21	6.85	6.51	6.68	2,132,200
15 Mar 10	6.63000 -0.08	6.73	6.54	6.73	1,436,000
12 Mar 10	6.71000 -0.04	6.83	6.64	6.82	1,609,900
11 Mar 10	6.75000 -0.11	6.88	6.62	6.82	2,405,200
10 Mar 10	6.86000 +0.29	6.86	6.60	6.60	3,201,300
09 Mar 10	6.57000 +0.05	6.63	6.40	6.47	2,289,000
08 Mar 10	6.52000 -0.08	6.65	6.48	6.64	1,003,500
05 Mar 10	6.60000 +0.22	6.61	6.31	6.41	2,400,100
04 Mar 10	6.38000 +0.01	6.40	6.22	6.36	1,491,800
03 Mar 10	6.37000 +0.16	6.42	6.22	6.26	2,837,000
02 Mar 10	6.21000 -0.10	6.40	6.18	6.35	2,428,600
01 Mar 10	6.31000 +0.29	6.32	6.02	6.05	1,536,400
26 Feb 10	6.02000 -0.04	6.19	5.97	6.19	1,443,800
25 Feb 10	6.06000 +0.00	6.08	5.81	5.96	1,773,500
24 Feb 10	6.06000 +0.05	6.23	6.02	6.02	1,856,000
23 Feb 10	6.01000 -0.21	6.21	5.86	6.21	3,296,300
22 Feb 10	6.22000 -0.15	6.41	6.21	6.38	2,379,500
19 Feb 10	6.37000 +0.01	6.38	6.18	6.29	2,193,300
18 Feb 10	6.36000 -0.01	6.41	6.16	6.34	2,206,800
17 Feb 10	6.37000 +0.00	6.48	6.24	6.42	2,245,000
16 Feb 10	6.37000 +0.29	6.38	6.08	6.10	2,658,300
12 Feb 10	6.08000 +0.16	6.08	5.69	5.84	3,959,700
11 Feb 10	5.92000 -0.42	5.97	5.55	5.91	9,012,200
10 Feb 10	6.34000 +0.41	6.37	5.90	5.94	5,325,700
09 Feb 10	5.93000 +0.16	5.96	5.78	5.89	2,834,800
08 Feb 10	5.77000 +0.06	5.89	5.59	5.72	1,746,500
05 Feb 10	5.71000 +0.11	5.78	5.47	5.65	2,752,000
04 Feb 10	5.60000 -0.36	6.00	5.56	5.92	2,159,900
03 Feb 10	5.96000 -0.19	6.20	5.91	6.10	2,081,200
02 Feb 10	6.15000 -0.03	6.31	6.07	6.17	2,078,800
01 Feb 10	6.18000 +0.49	6.18	5.70	5.72	3,612,300
29 Jan 10	5.69000 -0.17	6.00	5.51	5.90	3,627,500
28 Jan 10	5.86000 -0.27	6.26	5.80	6.16	6,621,500
27 Jan 10	6.13000 +0.04	6.33	5.94	6.04	1,923,500
26 Jan 10	6.09000 -0.03	6.23	5.90	6.20	4,280,900
25 Jan 10	6.12000 +0.01	6.28	5.95	6.17	2,706,500
22 Jan 10	6.11000 -0.33	6.42	6.07	6.36	2,961,200
21 Jan 10	6.44000 -0.18	6.82	6.38	6.65	2,586,900
20 Jan 10	6.62000 -0.15	6.75	6.55	6.71	3,035,400
19 Jan 10	6.77000 +0.15	6.85	6.63	6.63	1,923,500
15 Jan 10	6.62000 -0.40	7.04	6.60	7.04	3,694,100
14 Jan 10	7.02000 -0.04	7.06	6.85	7.04	1,091,100
13 Jan 10	7.06000 +0.11	7.18	6.78	7.00	1,841,800
12 Jan 10	6.95000 -0.25	7.18	6.80	7.11	2,102,000
11 Jan 10	7.20000 -0.13	7.44	7.11	7.40	1,581,100
08 Jan 10	7.33000 -0.08	7.44	7.20	7.40	1,545,500
07 Jan 10	7.41000 +0.20	7.43	7.14	7.16	3,094,900
06 Jan 10	7.21000 -0.10	7.40	7.16	7.26	1,442,000
05 Jan 10	7.31000 -0.07	7.55	7.21	7.40	2,645,400
04 Jan 10	7.38000 +0.22	7.39	7.20	7.24	2,702,100
31 Dec 09	7.16000 -0.10	7.35	7.14	7.28	912,900
30 Dec 09	7.26000 +0.06	7.31	7.10	7.19	1,261,300
29 Dec 09	7.20000 -0.08	7.28	7.11	7.28	1,625,500
28 Dec 09	7.28000 +0.00	7.48	7.20	7.41	1,372,700

Amkor Technology

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.70000 -0.19	42.39	39.92	40.79	2,958,965
19 Oct 26	41.89000 +0.07	43.94	41.59	43.78	3,725,507
16 Oct 26	41.82000 -2.23	43.69	41.66	43.66	2,922,656
15 Oct 26	44.05000 -0.77	44.18	41.32	42.19	5,028,582
14 Oct 26	44.82000 -2.79	46.76	44.31	46.04	2,974,039
13 Oct 26	47.61000 -0.50	47.70	46.30	46.92	2,540,291
12 Oct 26	48.11000 -1.01	48.43	47.31	48.25	3,040,831
09 Oct 26	49.12000 -1.88	51.80	48.77	51.80	4,241,287
08 Oct 26	51.00000 -1.27	52.72	49.75	51.01	3,532,484
07 Oct 26	52.27000 -1.12	52.56	51.11	51.80	2,542,488
06 Oct 26	53.39000 -1.24	55.74	53.26	55.53	2,910,466
05 Oct 26	54.63000 -1.39	56.56	54.38	56.06	4,308,638
02 Oct 26	56.02000 +3.12	56.53	54.13	54.89	4,330,826
01 Oct 26	52.90000 +0.52	53.71	51.68	52.69	3,430,602
30 Sep 26	52.38000 -1.76	54.74	52.23	54.43	4,454,711
29 Sep 26	54.14000 +0.96	55.13	53.91	54.75	2,680,404
28 Sep 26	53.18000 -0.43	53.81	51.61	53.18	3,416,153
25 Sep 26	53.61000 +0.92	54.30	52.81	53.51	2,564,017
24 Sep 26	52.69000 -0.63	53.03	51.55	51.99	2,705,724
23 Sep 26	53.32000 -1.27	54.89	52.16	54.89	2,567,178
22 Sep 26	54.59000 +2.40	54.81	51.30	51.60	4,426,612
21 Sep 26	52.19000 +1.89	52.27	50.50	51.67	3,206,384
18 Sep 26	50.30000 +2.35	50.42	48.23	48.53	5,583,529
17 Sep 26	47.95000 +1.67	48.71	47.12	47.92	3,462,029
16 Sep 26	46.28000 -0.10	47.80	45.33	47.74	3,624,879
15 Sep 26	46.38000 -0.74	47.92	45.72	47.80	5,084,337
14 Sep 26	47.12000 -4.61	48.66	46.80	47.32	5,636,952
11 Sep 26	51.73000 +2.20	51.78	50.00	50.36	3,038,465
10 Sep 26	49.53000 -1.82	50.24	48.91	49.80	3,159,294
09 Sep 26	51.35000 +0.63	52.15	50.35	50.83	3,644,963
08 Sep 26	50.72000 +2.95	51.41	49.05	49.26	6,114,038
04 Sep 26	47.77000 +0.83	48.30	46.83	47.61	4,152,094
03 Sep 26	46.94000 -0.23	47.44	45.30	46.97	3,885,586
02 Sep 26	47.17000 +1.44	47.26	45.47	45.82	4,060,509
01 Sep 26	45.73000 -1.57	46.71	45.34	46.60	3,647,313
31 Aug 26	47.30000 -0.58	48.75	47.19	48.03	4,435,543
28 Aug 26	47.88000 -3.86	51.49	47.66	51.29	5,316,215
27 Aug 26	51.74000 +3.34	52.88	50.69	52.38	4,983,672
26 Aug 26	48.40000 -0.30	48.85	47.63	48.70	5,149,709
25 Aug 26	48.70000 +0.80	49.59	48.40	49.08	4,513,047
24 Aug 26	47.90000 -2.36	49.00	47.04	48.79	4,862,585
21 Aug 26	50.26000 -0.60	51.77	49.50	51.60	2,894,538
20 Aug 26	50.86000 -0.03	52.24	50.16	50.92	3,945,649
19 Aug 26	50.89000 -3.95	55.49	50.73	55.04	7,120,737
18 Aug 26	54.84000 -6.46	59.20	53.82	57.49	5,159,759
17 Aug 26	61.30000 +2.31	62.23	59.50	59.78	3,551,893
14 Aug 26	58.99000 +1.24	60.37	57.37	57.54	3,225,782
13 Aug 26	57.75000 +2.16	58.58	55.05	55.40	3,087,749
12 Aug 26	55.59000 +1.29	57.18	55.52	57.00	4,223,250
11 Aug 26	54.30000 +1.43	54.46	53.10	54.24	2,640,124
10 Aug 26	52.87000 -2.40	55.99	52.81	55.77	3,027,077
07 Aug 26	55.27000 +1.11	57.02	53.33	56.01	2,897,034
06 Aug 26	54.16000 +0.30	55.71	51.19	52.19	3,121,247
05 Aug 26	53.86000 -2.01	56.68	53.79	54.32	4,271,232
04 Aug 26	55.87000 +5.03	56.42	53.01	53.31	5,643,085
03 Aug 26	50.84000 +0.97	50.99	47.39	47.85	5,792,673
31 Jul 26	49.87000 +1.61	52.30	49.20	50.92	6,918,234
30 Jul 26	48.26000 +5.53	48.84	46.35	47.15	8,375,750
29 Jul 26	42.73000 -2.96	48.35	42.66	46.12	11,937,191
28 Jul 26	45.69000 -15.02	52.10	45.06	51.80	19,827,152
27 Jul 26	60.71000 -4.25	64.98	58.55	64.97	10,940,170
24 Jul 26	64.96000 -0.37	71.50	63.05	71.10	9,210,447
23 Jul 26	65.33000 -1.64	67.52	63.82	66.82	2,466,203
22 Jul 26	66.97000 +0.24	68.32	64.26	64.28	3,081,295
21 Jul 26	66.73000 +4.17	67.39	64.74	67.06	2,383,480
20 Jul 26	62.56000 -0.38	65.20	61.95	64.33	4,030,371
17 Jul 26	62.94000 -0.08	63.59	57.87	60.19	4,195,341
16 Jul 26	63.02000 -4.62	66.50	62.20	65.12	4,018,654
15 Jul 26	67.64000 -2.56	72.40	64.33	72.00	4,162,785
14 Jul 26	70.20000 +4.14	70.93	67.98	69.81	5,128,304
13 Jul 26	66.06000 -4.41	68.14	65.43	67.34	3,231,501
10 Jul 26	70.47000 -1.69	71.61	69.61	70.11	2,442,564
09 Jul 26	72.16000 +5.25	73.67	70.76	71.43	5,577,866
08 Jul 26	66.91000 +1.58	67.68	63.57	64.52	4,205,962
07 Jul 26	65.33000 -4.55	67.80	61.90	66.14	5,135,582
06 Jul 26	69.88000 +0.23	73.24	69.65	72.46	5,240,519
02 Jul 26	69.65000 -10.34	80.27	68.40	79.50	6,887,597
01 Jul 26	79.99000 -6.24	83.46	79.50	82.12	4,574,785
30 Jun 26	86.23000 +3.89	87.24	82.80	83.16	4,513,516
29 Jun 26	82.34000 +3.62	82.70	74.75	78.27	6,259,372
26 Jun 26	78.72000 -6.90	81.73	77.36	81.69	5,954,076
25 Jun 26	85.62000 +2.86	88.34	80.32	88.29	6,365,328
24 Jun 26	82.76000 -3.96	87.66	80.22	87.49	4,329,054
23 Jun 26	86.72000 -6.83	88.07	83.60	85.34	6,374,016
22 Jun 26	93.55000 +3.09	96.29	89.91	94.12	7,216,341
18 Jun 26	90.46000 +4.03	93.00	89.02	91.79	5,261,182
17 Jun 26	86.43000 -0.12	94.19	86.04	91.00	8,460,100
16 Jun 26	86.55000 +1.11	96.68	86.18	86.20	14,360,885
15 Jun 26	85.44000 +2.66	88.64	82.61	87.50	6,110,077
12 Jun 26	82.78000 +6.63	83.30	75.23	76.34	7,553,956
11 Jun 26	76.15000 +6.54	76.30	69.47	71.47	5,090,789
10 Jun 26	69.61000 -1.30	76.78	69.02	69.51	5,595,626
09 Jun 26	70.91000 +2.62	75.79	65.20	70.30	7,693,061
08 Jun 26	68.29000 +3.34	69.23	66.77	68.40	4,394,883
05 Jun 26	64.95000 -8.87	70.84	64.32	70.30	5,585,087
04 Jun 26	73.82000 -1.38	75.76	69.70	71.27	6,420,009
03 Jun 26	75.20000 +0.46	79.50	73.79	78.33	4,917,395
02 Jun 26	74.74000 +1.99	78.41	73.20	75.82	6,326,005
01 Jun 26	72.75000 +3.19	73.62	66.96	67.72	5,201,868
29 May 26	69.56000 -1.02	73.18	67.57	71.90	5,138,950
28 May 26	70.58000 -1.61	72.55	69.56	72.00	3,719,436
27 May 26	72.19000 -1.27	75.04	70.09	74.99	5,451,890
26 May 26	73.46000 +7.71	76.30	69.40	72.00	8,572,747
22 May 26	65.75000 -0.15	67.66	64.57	67.25	5,874,159
21 May 26	65.90000 -2.59	69.27	64.95	68.24	5,041,568
20 May 26	68.49000 +2.95	68.93	65.90	67.16	3,032,743
19 May 26	65.54000 -0.50	66.97	62.45	64.56	4,027,107
18 May 26	66.04000 -4.31	71.88	65.23	71.29	4,081,462
15 May 26	70.35000 -1.74	71.77	68.48	69.47	3,133,073
14 May 26	72.09000 -2.52	76.52	72.00	74.32	4,814,314
13 May 26	74.61000 +1.16	76.37	73.08	75.38	3,311,366
12 May 26	73.45000 -3.24	75.40	70.11	74.60	3,402,524
11 May 26	76.69000 +0.08	78.64	76.17	77.38	3,694,220
08 May 26	76.61000 +4.34	76.76	72.32	74.38	5,303,213
07 May 26	72.27000 -4.95	77.16	71.75	76.99	4,545,845
06 May 26	77.22000 +0.51	78.96	74.42	78.35	5,276,634
05 May 26	76.71000 +5.75	77.55	72.59	72.82	6,075,413
04 May 26	70.96000 -0.13	73.23	69.38	72.53	5,716,463
01 May 26	71.09000 +1.34	71.67	68.60	68.99	10,752,029
30 Apr 26	69.75000 -0.86	70.04	66.38	68.38	10,490,160
29 Apr 26	70.60500 -0.75	73.07	68.51	72.98	3,486,627
28 Apr 26	71.36000 -4.26	73.30	65.00	66.06	7,517,034
27 Apr 26	75.62000 -2.48	79.23	75.21	79.23	6,387,902
24 Apr 26	78.10000 +5.19	79.21	74.58	77.75	5,280,486
23 Apr 26	72.91000 +0.66	74.82	71.52	72.38	3,521,144
22 Apr 26	72.25000 +2.04	72.97	70.49	72.00	3,563,692
21 Apr 26	70.21000 +0.77	72.91	69.64	69.83	4,161,348
20 Apr 26	69.44000 +2.07	69.69	67.00	67.70	3,991,586
17 Apr 26	67.37000 +4.47	69.37	63.06	64.33	6,145,684
16 Apr 26	62.90000 +3.18	64.80	59.39	59.43	5,210,271
15 Apr 26	59.72000 -1.60	60.89	58.20	60.46	3,479,859
14 Apr 26	61.32000 +0.88	62.60	60.70	62.13	3,353,914
13 Apr 26	60.44000 +2.48	60.50	57.28	57.67	3,755,088
10 Apr 26	57.96000 +2.82	58.92	55.39	56.20	3,904,902
09 Apr 26	55.14000 +2.72	55.51	52.04	52.17	3,753,950
08 Apr 26	52.42000 +4.80	53.29	51.12	51.92	3,174,404
07 Apr 26	47.62000 +0.59	47.89	45.89	46.61	1,791,469
06 Apr 26	47.03000 +0.33	48.88	46.81	48.31	1,823,319
02 Apr 26	46.70000 +0.21	47.44	43.51	43.60	1,772,923
01 Apr 26	46.49000 +1.46	47.53	45.81	45.88	2,611,842
31 Mar 26	45.03000 +3.78	45.38	42.00	42.48	3,435,105
30 Mar 26	41.25000 -3.20	45.54	40.69	45.35	2,889,159
27 Mar 26	44.45000 -0.69	46.17	44.22	44.86	3,324,316
26 Mar 26	45.14000 -4.79	48.44	44.92	48.34	3,793,182
25 Mar 26	49.93000 -0.33	51.50	49.26	50.60	2,700,787
24 Mar 26	50.26000 +4.14	50.46	45.30	45.47	3,507,293
23 Mar 26	46.12000 +0.31	47.75	45.46	46.72	4,537,840
20 Mar 26	45.81000 -2.32	48.65	44.47	48.25	5,382,866
19 Mar 26	48.13000 +1.26	48.72	44.40	44.95	3,372,797
18 Mar 26	46.87000 +0.53	48.19	45.54	46.29	3,516,337
17 Mar 26	46.34000 +1.71	46.50	44.55	44.82	3,013,758
16 Mar 26	44.63000 +1.64	45.39	44.38	44.49	3,198,524
13 Mar 26	42.99000 +1.72	43.64	42.07	42.07	2,949,234
12 Mar 26	41.27000 -2.65	43.30	41.14	42.66	3,954,556
11 Mar 26	43.92000 -0.02	45.30	43.59	43.88	2,464,861
10 Mar 26	43.94000 +0.72	44.81	42.67	42.90	4,020,335
09 Mar 26	43.22000 +1.61	43.23	40.22	40.94	5,564,225
06 Mar 26	41.61000 -2.95	43.85	41.30	43.00	3,743,592
05 Mar 26	44.56000 -1.21	45.74	43.04	45.16	4,029,522
04 Mar 26	45.77000 +1.18	45.90	44.34	45.13	3,955,968
03 Mar 26	44.59000 -3.22	46.06	43.90	46.06	4,289,628
02 Mar 26	47.81000 -0.01	48.27	46.37	46.37	2,582,054
27 Feb 26	47.82000 -0.70	47.96	46.05	46.92	4,225,722
26 Feb 26	48.52000 -2.42	51.04	47.04	50.64	4,560,525
25 Feb 26	50.94000 +2.41	51.02	49.25	49.46	5,201,566
24 Feb 26	48.53000 +1.46	49.01	47.36	48.00	4,151,789
23 Feb 26	47.07000 -0.87	47.91	45.91	47.59	3,106,430
20 Feb 26	47.94000 -0.40	48.95	47.40	47.65	3,767,421
19 Feb 26	48.34000 +1.60	48.48	45.28	45.30	5,009,490
18 Feb 26	46.74000 -0.10	49.10	46.14	47.51	5,677,896
17 Feb 26	46.84000 -0.64	47.09	44.29	46.92	6,646,142
13 Feb 26	47.48000 -4.11	49.14	47.08	47.88	12,738,501
12 Feb 26	51.59000 -4.58	55.79	49.63	55.79	6,164,075
11 Feb 26	56.17000 +2.71	57.09	53.49	54.32	5,640,810
10 Feb 26	53.46000 +0.94	54.75	49.63	54.27	8,278,271
09 Feb 26	52.52000 +3.16	53.22	47.97	48.63	8,210,012
06 Feb 26	49.36000 +5.09	49.42	45.46	45.46	4,215,793
05 Feb 26	44.27000 +0.40	45.29	43.02	43.62	4,575,508
04 Feb 26	43.87000 -2.37	47.65	42.14	46.13	5,631,031
03 Feb 26	46.24000 -1.96	49.99	45.40	49.33	4,736,198
02 Feb 26	48.20000 -0.13	49.43	47.25	47.25	2,803,836
30 Jan 26	48.33000 -1.67	50.99	47.79	48.73	3,374,201
29 Jan 26	50.00000 -0.96	52.38	48.40	51.23	3,373,382
28 Jan 26	50.96000 +0.22	52.56	50.51	51.99	2,908,188
27 Jan 26	50.74000 +0.35	51.49	50.30	51.25	2,494,776
26 Jan 26	50.39000 +0.68	51.45	49.36	50.01	2,328,264
23 Jan 26	49.71000 -2.74	52.85	49.00	52.45	3,108,839
22 Jan 26	52.45000 -1.01	55.17	51.84	55.14	4,481,376
21 Jan 26	53.46000 +4.41	54.00	49.69	49.69	5,075,863
20 Jan 26	49.05000 +1.05	49.53	46.48	46.64	4,450,273
16 Jan 26	48.00000 -1.20	50.17	46.77	49.52	3,853,325
15 Jan 26	49.20000 +0.53	54.20	49.10	52.22	5,555,263
14 Jan 26	48.67000 -3.28	51.92	47.67	51.85	5,637,091
13 Jan 26	51.95000 +0.37	52.32	50.40	51.58	2,430,612
12 Jan 26	51.58000 -0.71	52.71	49.88	51.06	4,668,364
09 Jan 26	52.29000 +1.29	52.40	50.32	51.54	2,860,200
08 Jan 26	51.00000 -1.72	52.34	49.11	51.89	4,457,665
07 Jan 26	52.72000 +1.43	53.53	49.88	49.98	6,625,007
06 Jan 26	51.29000 +3.16	53.07	49.18	49.37	8,783,726
05 Jan 26	48.13000 +5.21	48.41	45.45	45.90	7,952,895
02 Jan 26	42.92000 +3.44	43.21	41.05	41.05	4,218,750
31 Dec 25	39.48000 -0.92	40.55	39.47	40.41	1,536,803
30 Dec 25	40.40000 +0.31	41.22	40.23	40.29	2,381,439
29 Dec 25	40.09000 -0.50	40.68	39.86	40.19	1,645,415
26 Dec 25	40.59000 -0.17	40.94	39.89	40.89	1,556,182
24 Dec 25	40.76000 -0.10	41.02	40.47	41.02	674,912
23 Dec 25	40.86000 +0.07	40.99	40.49	40.51	1,495,048
22 Dec 25	40.79000 +0.40	41.79	40.53	41.79	2,004,769
19 Dec 25	40.39000 +1.09	40.82	39.38	39.40	4,873,259
18 Dec 25	39.30000 +0.43	40.95	39.14	40.78	3,097,629
17 Dec 25	38.87000 -1.41	41.18	38.67	40.97	3,785,590
16 Dec 25	40.28000 -3.63	43.65	39.12	43.65	5,375,649
15 Dec 25	43.91000 -0.40	45.23	43.56	44.87	2,514,561
12 Dec 25	44.31000 -2.73	46.89	43.81	46.24	4,602,292
11 Dec 25	47.04000 +0.19	47.28	45.60	46.32	2,662,259
10 Dec 25	46.85000 +2.24	46.97	45.20	45.47	5,540,490
09 Dec 25	44.61000 -0.10	44.73	43.13	44.06	3,274,485
08 Dec 25	44.71000 +1.48	45.18	43.01	43.56	3,584,333
05 Dec 25	43.23000 +0.05	43.94	42.90	43.90	4,110,566
04 Dec 25	43.18000 -0.75	43.91	42.60	43.35	4,565,601
03 Dec 25	43.93000 +3.28	44.06	40.34	40.76	5,592,062
02 Dec 25	40.65000 +2.91	40.93	37.92	38.44	5,079,040
01 Dec 25	37.74000 +1.35	38.02	35.74	35.86	3,317,934
28 Nov 25	36.39000 +1.47	36.43	35.32	35.32	1,895,809
26 Nov 25	34.92000 +1.12	35.26	33.94	34.00	2,453,632
25 Nov 25	33.80000 +0.67	33.98	32.40	33.00	2,495,072
24 Nov 25	33.13500 +1.08	33.35	32.35	32.45	3,188,864
21 Nov 25	32.05000 +1.86	32.42	30.03	30.25	3,650,759
20 Nov 25	30.19000 -1.24	33.85	30.14	33.49	4,094,265
19 Nov 25	31.43000 +0.74	31.98	30.63	31.12	2,175,994
18 Nov 25	30.69000 -0.20	31.09	29.76	30.36	3,015,113
17 Nov 25	30.89000 -0.79	32.08	30.60	31.09	2,138,197
14 Nov 25	31.68000 -0.27	32.49	30.45	30.52	3,138,104
13 Nov 25	31.95000 -2.52	34.10	31.37	33.72	3,193,300
12 Nov 25	34.47000 +0.21	35.26	34.29	34.75	2,071,836
11 Nov 25	34.26000 -0.95	34.81	34.12	34.79	1,643,163
10 Nov 25	35.21000 +0.43	36.27	34.90	35.90	3,662,743
07 Nov 25	34.78000 -0.37	34.79	33.14	34.15	3,545,993
06 Nov 25	35.15000 -1.40	36.71	34.46	36.66	3,510,063
05 Nov 25	36.55000 +1.30	37.29	35.38	35.69	3,102,355
04 Nov 25	35.25000 -2.59	36.80	35.19	35.66	5,370,608
03 Nov 25	37.84000 +5.56	38.22	33.81	33.94	10,336,318
31 Oct 25	32.28000 +0.36	32.75	31.92	32.16	2,399,729
30 Oct 25	31.92000 -0.77	32.64	31.74	32.40	2,499,698
29 Oct 25	32.69000 +0.53	33.75	32.30	32.30	4,759,312
28 Oct 25	32.16000 -1.02	32.98	29.50	30.61	9,733,969
27 Oct 25	33.18000 +0.41	33.82	32.97	33.60	4,563,603
24 Oct 25	32.77000 +0.79	33.33	32.42	32.94	3,122,401
23 Oct 25	31.98000 +1.21	32.19	30.44	30.50	1,602,590
22 Oct 25	30.77000 -1.38	31.92	30.26	31.67	2,310,642
21 Oct 25	32.15000 -0.13	32.49	31.68	32.13	2,077,973
20 Oct 25	32.28000 +0.99	32.75	31.95	32.15	2,003,013
17 Oct 25	31.29000 -0.21	31.49	30.59	31.04	1,910,377
16 Oct 25	31.50000 +0.22	32.92	31.09	32.92	3,719,248
15 Oct 25	31.28000 +1.37	31.34	30.23	30.57	2,395,686
14 Oct 25	29.91000 -0.55	30.43	29.39	29.41	2,388,029
13 Oct 25	30.46000 +2.20	30.52	29.71	30.05	2,394,941
10 Oct 25	28.26000 -2.37	31.39	28.19	31.08	4,997,424
09 Oct 25	30.63000 +0.02	30.95	30.03	30.62	2,199,169
08 Oct 25	30.61000 +0.86	30.69	29.70	29.75	2,807,972
07 Oct 25	29.75000 -0.82	33.54	29.33	33.54	5,649,217
06 Oct 25	30.57000 +1.19	30.67	30.15	30.44	2,307,999
03 Oct 25	29.38000 -0.26	30.04	29.16	29.76	2,033,742
02 Oct 25	29.64000 +0.17	30.17	29.34	30.17	1,378,688
01 Oct 25	29.47000 +1.07	29.55	28.17	28.24	2,001,875
30 Sep 25	28.40000 -0.12	28.81	28.03	28.47	2,085,706
29 Sep 25	28.52000 -0.50	29.45	28.50	29.31	2,403,383
26 Sep 25	29.02500 -0.14	29.47	28.75	29.19	1,642,599
25 Sep 25	29.16000 -0.19	29.34	28.32	28.78	1,726,973
24 Sep 25	29.35500 -0.23	29.71	28.96	29.39	1,708,812
23 Sep 25	29.58000 +0.05	30.35	29.44	29.67	2,394,264
22 Sep 25	29.53000 +1.22	29.99	28.42	28.49	2,998,223
19 Sep 25	28.31000 -0.85	29.39	28.24	29.31	5,094,422
18 Sep 25	29.16000 +2.54	29.19	27.55	27.88	4,229,176
17 Sep 25	26.62000 -0.42	27.19	26.16	26.85	2,246,328
16 Sep 25	27.04000 +1.36	28.22	26.48	27.92	3,666,766
15 Sep 25	25.68000 +0.22	26.00	25.52	25.87	1,406,558
12 Sep 25	25.46000 +0.08	25.59	24.97	25.34	1,630,116
11 Sep 25	25.38000 +0.59	25.41	24.86	24.90	2,489,394
10 Sep 25	24.79000 -0.08	25.37	24.60	25.37	2,847,784
09 Sep 25	24.87000 +0.04	25.38	24.78	24.99	3,258,841
08 Sep 25	24.83000 +0.19	25.13	24.60	24.64	2,371,910
05 Sep 25	24.64000 +0.35	24.82	24.18	24.60	2,369,607
04 Sep 25	24.29000 +0.49	24.33	23.38	23.62	1,352,371
03 Sep 25	23.80000 -0.10	24.35	23.61	23.89	2,376,077
02 Sep 25	23.90000 -0.29	23.94	23.36	23.44	1,412,047
29 Aug 25	24.19000 -0.47	24.61	23.96	24.54	1,501,003
28 Aug 25	24.66000 +0.08	24.80	24.44	24.58	1,460,182
27 Aug 25	24.58000 +0.22	24.61	24.27	24.47	1,557,664
26 Aug 25	24.36000 +0.21	24.52	24.14	24.17	1,768,664
25 Aug 25	24.15000 +0.06	24.27	23.88	24.03	1,279,323
22 Aug 25	24.09000 +0.88	24.53	23.22	23.23	2,201,700
21 Aug 25	23.21000 +0.21	23.23	22.81	22.89	1,369,542
20 Aug 25	23.00000 -0.74	23.73	22.74	23.64	1,969,129
19 Aug 25	23.74000 -0.31	24.31	23.62	24.10	1,557,511
18 Aug 25	24.05000 +0.29	24.15	23.77	23.79	1,544,871
15 Aug 25	23.76000 -0.76	24.26	23.65	24.26	1,816,047
14 Aug 25	24.52000 -0.44	24.69	24.13	24.65	1,655,530
13 Aug 25	24.96000 +0.60	24.97	24.37	24.38	1,800,008
12 Aug 25	24.36000 +1.21	24.38	23.05	23.28	2,002,949
11 Aug 25	23.15000 +0.02	23.74	23.11	23.34	2,370,097
08 Aug 25	23.13000 +0.26	23.17	22.68	22.91	2,284,895
07 Aug 25	22.87000 +0.66	23.36	22.45	23.34	3,107,981
06 Aug 25	22.21000 +0.04	22.43	22.02	22.41	2,636,920
05 Aug 25	22.17000 -0.18	22.62	21.96	22.45	1,855,048
04 Aug 25	22.35000 +0.60	22.36	21.87	21.99	2,516,397
01 Aug 25	21.75000 -0.81	22.31	21.57	22.03	2,120,412
31 Jul 25	22.56000 -1.38	23.88	22.53	23.79	3,300,751
30 Jul 25	23.94000 -1.14	25.38	23.18	25.24	4,966,505
29 Jul 25	25.08000 +3.85	26.31	24.38	24.52	9,435,078
28 Jul 25	21.23000 +0.07	21.53	20.86	21.51	4,101,951
25 Jul 25	21.16000 +0.02	21.22	20.91	21.03	1,233,794
24 Jul 25	21.14000 -0.38	21.50	21.02	21.48	1,699,047
23 Jul 25	21.52000 +0.01	21.75	21.22	21.75	1,312,365
22 Jul 25	21.51000 -0.44	22.10	21.35	22.02	1,627,453
21 Jul 25	21.95000 +0.44	22.04	21.63	21.63	1,737,783
18 Jul 25	21.51000 -0.13	21.81	21.36	21.78	1,094,203
17 Jul 25	21.64000 +0.41	21.72	21.05	21.17	1,430,722
16 Jul 25	21.23000 -0.33	21.47	20.59	21.47	2,125,070
15 Jul 25	21.56000 +0.24	21.91	21.51	21.85	2,259,920
14 Jul 25	21.32000 -0.54	21.63	20.96	21.63	1,405,859
11 Jul 25	21.86000 -0.03	22.00	21.51	21.62	1,286,472
10 Jul 25	21.89000 -0.17	22.23	21.78	22.17	1,319,437
09 Jul 25	22.06000 -0.04	22.38	21.76	22.13	1,179,491
08 Jul 25	22.10000 +0.66	22.47	21.64	21.66	1,616,458
07 Jul 25	21.44000 -0.79	22.17	21.42	21.98	1,545,783
03 Jul 25	22.23000 -0.07	22.45	22.01	22.38	824,796
02 Jul 25	22.30000 +0.82	22.40	21.42	21.50	1,821,951
01 Jul 25	21.48000 +0.49	21.91	20.71	20.78	1,991,135
30 Jun 25	20.99000 -0.16	21.30	20.88	21.26	1,549,925
27 Jun 25	21.15000 -0.03	21.31	21.01	21.28	2,357,277
26 Jun 25	21.18000 +0.17	21.23	20.93	21.17	1,656,165
25 Jun 25	21.01000 +0.05	21.20	20.89	21.13	1,700,521
24 Jun 25	20.96000 +0.70	21.19	20.50	20.60	1,616,461
23 Jun 25	20.26000 +0.10	20.56	19.84	20.10	1,645,082
20 Jun 25	20.16000 -0.20	20.68	19.79	20.58	2,423,212
18 Jun 25	20.36000 +0.04	20.54	20.13	20.43	1,934,026
17 Jun 25	20.32000 -0.13	20.75	20.19	20.31	1,308,234
16 Jun 25	20.45000 +0.56	20.60	20.02	20.07	1,261,894
13 Jun 25	19.89000 -0.50	20.25	19.82	19.94	1,570,378
12 Jun 25	20.39000 +0.07	20.51	20.20	20.22	1,271,401
11 Jun 25	20.32000 -0.13	20.65	20.02	20.62	1,611,598
10 Jun 25	20.45000 +0.58	20.67	19.95	20.00	1,764,552
09 Jun 25	19.87000 +0.61	20.10	19.43	19.62	2,468,108
06 Jun 25	19.26000 +0.43	19.52	19.07	19.13	1,531,786
05 Jun 25	18.83000 -0.24	19.22	18.65	19.15	1,269,523
04 Jun 25	19.07000 +0.20	19.25	18.85	19.10	1,287,746
03 Jun 25	18.87000 +0.76	18.87	17.81	18.15	2,576,025
02 Jun 25	18.11000 +0.09	18.15	17.85	18.01	1,756,788
30 May 25	18.02000 -0.70	18.60	17.79	18.51	3,249,242
29 May 25	18.72000 +0.24	18.92	18.41	18.92	1,675,144
28 May 25	18.48000 -0.42	18.94	18.43	18.85	1,798,841
27 May 25	18.90000 +0.63	18.91	18.48	18.71	2,507,686
23 May 25	18.27000 -0.44	18.36	17.97	18.06	1,474,290
22 May 25	18.71000 -0.04	18.86	18.47	18.71	1,207,501
21 May 25	18.75000 -0.63	19.38	18.63	19.09	1,320,045
20 May 25	19.38000 +0.12	19.47	19.03	19.16	1,061,828
19 May 25	19.26000 -0.47	19.44	19.11	19.23	1,244,240
16 May 25	19.73000 -0.19	19.88	19.52	19.85	1,799,094
15 May 25	19.92000 -0.17	20.04	19.64	19.73	1,848,178
14 May 25	20.09000 +0.04	20.28	19.89	20.12	1,536,600
13 May 25	20.05000 +0.42	20.16	19.58	19.64	1,926,311
12 May 25	19.63000 +1.47	19.89	19.02	19.05	2,676,959
09 May 25	18.16000 +0.16	18.21	17.89	18.07	1,728,812
08 May 25	18.00000 +0.38	18.24	17.59	17.82	1,481,699
07 May 25	17.62000 +0.14	17.75	17.18	17.49	1,592,937
06 May 25	17.48000 -0.29	17.66	17.25	17.42	1,572,412
05 May 25	17.77000 -0.37	18.16	17.76	17.90	1,648,893
02 May 25	18.14000 +0.66	18.37	17.76	17.83	1,866,907
01 May 25	17.48000 +0.03	17.85	17.37	17.70	2,797,152
30 Apr 25	17.45000 +0.43	17.49	16.54	16.75	2,876,009
29 Apr 25	17.02000 -0.46	17.66	16.68	17.66	3,911,681
28 Apr 25	17.48000 -0.07	17.80	17.34	17.41	2,937,209
25 Apr 25	17.55000 +0.16	17.66	17.05	17.05	2,113,788
24 Apr 25	17.39000 +0.99	17.39	16.58	16.88	2,304,522
23 Apr 25	16.40000 +0.44	17.18	16.25	16.92	2,524,451
22 Apr 25	15.96000 +0.07	16.25	15.72	16.08	1,789,764
21 Apr 25	15.89000 -0.08	15.92	15.24	15.24	2,671,398
17 Apr 25	15.97000 -0.18	16.22	15.87	16.04	1,690,263
16 Apr 25	16.15000 -0.93	16.60	15.64	16.32	2,037,327
15 Apr 25	17.08000 +0.10	17.31	16.91	17.18	1,529,138
14 Apr 25	16.98000 +0.44	17.49	16.57	17.25	2,529,241
11 Apr 25	16.54000 +0.55	16.59	15.61	16.01	2,409,828
10 Apr 25	15.99000 -1.99	17.15	15.54	17.00	2,689,908
09 Apr 25	17.98000 +3.06	17.98	14.86	15.08	4,083,810
08 Apr 25	14.92000 -0.45	16.17	14.59	15.91	4,693,645
07 Apr 25	15.37000 +0.49	16.36	14.03	14.46	3,652,727
04 Apr 25	14.88000 -0.97	15.44	14.07	15.39	3,751,451
03 Apr 25	15.84500 -2.78	17.95	15.84	17.70	5,379,278
02 Apr 25	18.63000 +0.52	18.67	17.82	17.88	4,663,908
01 Apr 25	18.11000 +0.05	18.37	17.74	17.99	3,336,325
31 Mar 25	18.06000 -0.24	18.16	17.60	18.00	2,144,968
28 Mar 25	18.30000 -0.02	18.54	18.22	18.30	2,932,529
27 Mar 25	18.32000 -1.04	19.33	18.20	19.22	3,872,251
26 Mar 25	19.36000 -0.33	19.89	19.22	19.58	1,727,035
25 Mar 25	19.69000 -0.19	20.03	19.58	19.80	1,718,966
24 Mar 25	19.88000 +0.46	20.16	19.71	19.86	2,563,995
21 Mar 25	19.42000 +0.00	19.51	18.92	19.08	14,880,424
20 Mar 25	19.42000 -0.15	19.69	19.25	19.37	1,606,536
19 Mar 25	19.57000 +0.02	19.94	19.30	19.62	1,727,805
18 Mar 25	19.55000 -0.04	19.64	19.18	19.42	1,353,037
17 Mar 25	19.59000 -0.02	19.80	19.13	19.29	2,441,643
14 Mar 25	19.61000 +0.62	19.64	19.10	19.11	1,856,722
13 Mar 25	18.99000 -0.43	19.63	18.87	19.29	1,879,220
12 Mar 25	19.42000 +0.19	19.63	19.19	19.57	1,911,258
11 Mar 25	19.23000 -0.59	19.80	19.01	19.72	2,408,963
10 Mar 25	19.82000 -0.92	20.52	19.76	20.27	1,886,893
07 Mar 25	20.74000 +0.79	20.81	19.65	20.16	2,833,659
06 Mar 25	19.95000 -0.77	20.47	19.74	20.11	2,679,576
05 Mar 25	20.72000 +0.32	20.77	20.04	20.69	2,299,272
04 Mar 25	20.40000 +0.13	20.97	19.93	20.30	3,460,178
03 Mar 25	20.27000 -0.83	21.45	20.11	21.31	2,729,453
28 Feb 25	21.10000 +0.12	21.34	20.56	20.88	2,395,642
27 Feb 25	20.98000 -1.16	22.86	20.95	22.86	1,764,891
26 Feb 25	22.14000 +0.42	22.47	21.92	22.18	1,857,519
25 Feb 25	21.72000 -0.23	22.19	21.57	21.95	1,881,373
24 Feb 25	21.95000 -0.29	22.52	21.95	22.37	1,665,850
21 Feb 25	22.24000 -0.77	23.15	22.10	23.15	1,165,834
20 Feb 25	23.01000 +0.29	23.30	22.85	22.85	1,509,856
19 Feb 25	22.72000 -0.17	23.18	22.69	22.80	1,413,499
18 Feb 25	22.89000 +0.38	23.15	22.34	22.72	1,963,108
14 Feb 25	22.51000 +0.32	22.57	21.84	22.19	2,011,374
13 Feb 25	22.19000 +0.35	22.24	21.80	21.91	1,929,542
12 Feb 25	21.84500 +0.25	22.18	21.46	21.50	3,511,375
11 Feb 25	21.59500 -2.77	23.17	21.59	22.27	5,336,029
10 Feb 25	24.36000 +0.03	24.96	24.19	24.52	2,725,723
07 Feb 25	24.33000 -0.27	24.95	24.17	24.72	1,369,474
06 Feb 25	24.60000 -0.30	24.98	24.47	24.77	1,097,645
05 Feb 25	24.90000 +0.64	24.97	24.08	24.29	1,119,768
04 Feb 25	24.26000 +0.28	24.39	23.87	24.02	998,945
03 Feb 25	23.97500 -0.64	24.31	23.33	24.00	1,234,350
31 Jan 25	24.61000 -0.26	25.38	24.47	25.06	1,419,184
30 Jan 25	24.87000 +0.35	25.14	24.56	24.85	1,330,636
29 Jan 25	24.52000 +0.45	24.56	23.87	24.40	1,336,823
28 Jan 25	24.07000 +0.35	24.12	23.36	23.75	1,636,872
27 Jan 25	23.72000 -1.97	24.88	23.40	24.71	2,650,454
24 Jan 25	25.69000 -0.21	26.06	25.52	26.01	1,383,078
23 Jan 25	25.90000 -0.63	26.38	25.89	26.04	1,169,197
22 Jan 25	26.53000 -0.19	27.31	26.47	26.87	1,165,264
21 Jan 25	26.72000 +0.81	27.70	26.15	26.17	2,620,181
17 Jan 25	25.91000 +0.45	26.28	25.46	26.09	1,580,443
16 Jan 25	25.46000 +0.18	26.42	25.44	25.82	1,354,027
15 Jan 25	25.28000 -0.03	26.05	25.27	25.95	1,732,327
14 Jan 25	25.31000 -0.11	25.91	25.00	25.69	887,917
13 Jan 25	25.42000 -0.16	25.48	24.95	25.19	982,098
10 Jan 25	25.58000 -0.44	25.77	25.27	25.71	860,714
08 Jan 25	26.02000 -0.54	26.31	25.70	26.29	774,516
07 Jan 25	26.56000 -0.17	27.33	26.42	27.11	860,536
06 Jan 25	26.73000 +0.20	27.50	26.63	26.84	1,605,023
03 Jan 25	26.53000 +0.52	26.71	25.97	26.26	857,415
02 Jan 25	26.01000 +0.32	26.68	25.87	26.14	1,291,908
31 Dec 24	25.69000 -0.10	26.03	25.51	25.87	931,164
30 Dec 24	25.79000 -0.27	26.03	25.36	25.60	707,468
27 Dec 24	26.06000 -0.34	26.32	25.89	26.23	615,767
26 Dec 24	26.40000 -0.07	26.66	26.02	26.20	593,174
24 Dec 24	26.47000 +0.20	26.59	26.06	26.29	370,666
23 Dec 24	26.27000 +1.00	26.37	25.46	25.67	924,728
20 Dec 24	25.27000 +0.14	25.84	24.80	25.06	4,242,155
19 Dec 24	25.13000 -0.42	25.94	25.08	25.62	1,543,412
18 Dec 24	25.55000 -1.07	27.47	25.28	26.93	1,550,873
17 Dec 24	26.62000 -0.36	27.22	26.41	26.93	1,302,598
16 Dec 24	26.98000 +0.44	27.29	26.47	26.55	1,334,503
13 Dec 24	26.54000 +0.16	26.94	26.29	26.69	1,451,912
12 Dec 24	26.38000 -0.31	26.58	26.07	26.37	1,055,916
11 Dec 24	26.69000 +0.63	26.84	26.18	26.29	1,594,622
10 Dec 24	26.06000 -0.73	26.82	26.02	26.82	1,241,654
09 Dec 24	26.79000 +0.51	27.28	26.25	26.28	1,518,802
06 Dec 24	26.28000 +0.27	26.42	26.02	26.14	810,297
05 Dec 24	26.01000 -0.53	26.75	25.83	26.63	1,210,366
04 Dec 24	26.54000 -0.44	27.30	26.36	27.15	1,568,114
03 Dec 24	26.98000 -0.30	27.13	26.59	27.13	1,944,866
02 Dec 24	27.28000 +0.84	27.38	26.40	26.51	961,442
29 Nov 24	26.44000 +0.42	26.77	26.26	26.30	511,281
27 Nov 24	26.02000 -0.26	26.43	25.53	26.29	802,426
26 Nov 24	26.28000 -0.61	27.10	26.15	27.06	947,012
25 Nov 24	26.89000 +0.35	27.35	26.78	26.89	1,246,583
22 Nov 24	26.54000 +0.19	26.64	26.25	26.25	801,612
21 Nov 24	26.35000 +0.99	26.47	25.45	25.57	891,351
20 Nov 24	25.36000 -0.01	25.41	25.02	25.26	747,873
19 Nov 24	25.37000 -0.02	25.45	25.09	25.23	900,462
18 Nov 24	25.39000 +0.20	25.49	25.01	25.01	1,131,390
15 Nov 24	25.19000 -0.83	25.78	25.02	25.51	1,030,558
14 Nov 24	26.02000 +0.04	26.58	25.81	26.31	972,756
13 Nov 24	25.98000 -0.50	26.61	25.70	26.34	1,171,919
12 Nov 24	26.48000 -0.62	27.09	26.30	27.03	944,656
11 Nov 24	27.10000 -0.26	27.18	26.59	27.12	877,090
08 Nov 24	27.36000 -0.39	27.59	27.11	27.51	1,028,091
07 Nov 24	27.75000 +0.38	28.43	27.61	27.91	1,278,378
06 Nov 24	27.37000 +1.05	27.59	26.81	27.12	1,512,695
05 Nov 24	26.32500 +0.31	26.34	25.80	25.92	1,218,544
04 Nov 24	26.02000 +0.02	26.92	25.92	25.92	1,608,935
01 Nov 24	26.00000 +0.55	26.55	25.69	25.69	1,653,279
31 Oct 24	25.45000 -1.28	26.68	25.44	26.68	2,287,276
30 Oct 24	26.73000 -1.25	27.73	26.47	27.06	2,485,146
29 Oct 24	27.98000 -1.55	28.17	24.10	24.99	5,870,780
28 Oct 24	29.53000 -0.35	30.23	29.25	30.00	2,304,913
25 Oct 24	29.88000 +0.51	30.21	29.71	29.85	1,064,727
24 Oct 24	29.37000 -0.11	29.93	29.15	29.75	848,247
23 Oct 24	29.48000 -0.49	30.15	29.07	29.80	1,108,484
22 Oct 24	29.97000 -0.33	30.35	29.76	30.23	857,197
21 Oct 24	30.30000 -0.23	30.99	30.20	30.43	1,123,994
18 Oct 24	30.53000 -0.42	31.21	30.35	31.20	959,871
17 Oct 24	30.95000 +0.47	31.57	30.89	31.46	1,350,425
16 Oct 24	30.48000 +0.50	30.78	30.02	30.72	1,080,401
15 Oct 24	29.98000 -1.63	31.72	29.96	31.45	1,406,132
14 Oct 24	31.61000 +0.69	31.67	31.12	31.25	723,482
11 Oct 24	30.92000 +0.70	31.07	30.15	30.15	752,159
10 Oct 24	30.22000 -0.29	30.27	29.66	30.01	1,450,244
09 Oct 24	30.51000 +0.35	30.71	29.80	30.13	858,008
08 Oct 24	30.16000 +0.08	30.31	29.70	29.99	1,125,326
07 Oct 24	30.08000 -0.42	30.55	29.78	30.16	1,124,832
04 Oct 24	30.50000 +1.41	31.08	30.05	30.69	2,196,103
03 Oct 24	29.09000 -0.62	29.80	29.01	29.37	1,370,813
02 Oct 24	29.71000 +0.59	30.15	29.24	29.41	827,947
01 Oct 24	29.12000 -1.48	30.60	29.05	30.52	1,246,492
30 Sep 24	30.60000 -0.29	31.01	30.25	30.56	1,142,538
27 Sep 24	30.89000 -1.02	32.47	30.81	32.14	1,335,538
26 Sep 24	31.91000 +1.17	32.26	30.91	32.07	1,451,775
25 Sep 24	30.74000 +0.34	31.07	30.28	30.28	1,447,726
24 Sep 24	30.40000 -0.62	31.66	30.24	31.41	1,687,812
23 Sep 24	31.02000 +0.06	31.29	30.58	31.02	2,100,790
20 Sep 24	30.96000 -0.69	32.20	30.93	31.96	8,055,876
19 Sep 24	31.65000 +1.41	32.11	31.12	31.15	1,645,445
18 Sep 24	30.24000 -0.45	31.46	30.20	30.92	1,207,478
17 Sep 24	30.69000 +0.36	30.91	30.32	30.86	1,187,549
16 Sep 24	30.33000 -0.33	30.42	29.59	30.00	1,098,399
13 Sep 24	30.66000 +0.84	30.82	30.17	30.25	958,195
12 Sep 24	29.82000 -0.30	30.17	29.56	30.03	997,474
11 Sep 24	30.12000 +1.28	30.19	28.64	28.97	953,196
10 Sep 24	28.84000 +0.16	28.87	28.17	28.79	928,871
09 Sep 24	28.68000 +0.17	29.27	28.67	28.89	1,218,741
06 Sep 24	28.51000 -1.06	29.40	28.40	29.32	1,235,483
05 Sep 24	29.57000 -0.12	30.18	28.98	29.33	1,082,103
04 Sep 24	29.69000 +0.09	30.49	29.10	29.37	1,764,880
03 Sep 24	29.60000 -3.30	32.23	29.48	32.23	1,900,382
30 Aug 24	32.90000 +0.17	33.51	32.45	33.51	2,291,783
29 Aug 24	32.73000 +0.10	33.69	32.53	32.59	1,043,211
28 Aug 24	32.63000 -0.41	33.13	31.97	32.84	981,828
27 Aug 24	33.04000 +0.08	33.15	32.19	32.70	721,164
26 Aug 24	32.96000 -0.41	33.55	32.83	33.32	957,696
23 Aug 24	33.37000 +1.21	33.63	32.42	32.70	1,004,926
22 Aug 24	32.16000 -1.03	33.85	32.09	33.50	1,184,586
21 Aug 24	33.19000 +0.79	33.50	32.49	32.76	1,013,574
20 Aug 24	32.40000 -0.67	33.10	31.88	33.04	1,035,185
19 Aug 24	33.07000 +0.51	33.13	31.85	32.97	833,722
16 Aug 24	32.56000 -0.31	32.85	31.96	32.11	910,257
15 Aug 24	32.87000 +1.04	33.08	32.16	32.50	1,166,979
14 Aug 24	31.83000 -0.33	32.64	31.37	32.64	1,240,469
13 Aug 24	32.16000 +0.72	32.24	31.44	31.99	1,316,820
12 Aug 24	31.44000 -0.31	31.80	31.08	31.62	1,799,732
09 Aug 24	31.75000 +1.36	31.87	30.42	30.44	2,774,515
08 Aug 24	30.39000 +1.86	30.56	28.81	29.46	1,423,262
07 Aug 24	28.53000 -0.06	29.82	28.17	29.61	1,993,962
06 Aug 24	28.59000 +0.50	29.25	27.78	28.21	1,820,115
05 Aug 24	28.09000 -0.54	29.02	26.60	26.90	1,903,096
02 Aug 24	28.63000 -1.38	29.26	28.02	28.80	2,529,130
01 Aug 24	30.01000 -2.65	32.52	29.42	31.79	2,505,940
31 Jul 24	32.66000 +2.15	32.71	31.43	31.82	2,799,384
30 Jul 24	30.51000 -7.09	35.85	29.40	34.97	6,425,449
29 Jul 24	37.60000 -0.55	39.48	37.35	38.56	2,809,689
26 Jul 24	38.15000 -0.03	39.15	37.67	39.05	1,127,036
25 Jul 24	38.18000 -0.78	39.65	37.25	38.45	1,929,970
24 Jul 24	38.96000 -2.13	40.39	38.90	40.37	1,037,634
23 Jul 24	41.09000 -0.10	41.53	40.58	40.75	916,643
22 Jul 24	41.19000 +1.42	41.32	40.22	40.65	952,829
19 Jul 24	39.77000 -1.64	41.39	39.69	41.31	1,309,423
18 Jul 24	41.41000 +0.19	42.12	40.53	41.75	1,452,408
17 Jul 24	41.22000 -3.46	42.50	41.02	41.43	2,126,415
16 Jul 24	44.68000 +1.75	44.86	42.62	43.19	1,567,037
15 Jul 24	42.93000 +0.81	43.66	42.16	42.85	1,558,492
12 Jul 24	42.12000 +0.18	43.00	41.57	42.22	1,135,411
11 Jul 24	41.94000 -1.48	44.09	41.91	44.00	1,646,438
10 Jul 24	43.42000 +1.48	43.61	42.05	42.24	1,654,349
09 Jul 24	41.94000 +1.19	42.13	40.81	40.81	1,743,829
08 Jul 24	40.75000 +0.69	41.15	40.34	40.53	1,165,329
05 Jul 24	40.06000 -0.24	40.49	39.45	40.32	1,311,770
03 Jul 24	40.30000 +0.08	40.43	39.71	40.22	1,120,070
02 Jul 24	40.22000 -0.02	41.26	40.06	40.06	1,256,865
01 Jul 24	40.24000 +0.22	41.86	39.59	40.40	1,915,086
28 Jun 24	40.02000 +1.16	40.93	39.11	39.33	16,812,040
27 Jun 24	38.86000 -0.23	39.52	38.75	39.29	1,508,769
26 Jun 24	39.09000 -0.08	40.12	38.65	38.96	2,079,982
25 Jun 24	39.17000 +1.94	39.19	36.87	37.50	1,923,508
24 Jun 24	37.23000 -1.13	38.94	37.18	38.00	1,930,031
21 Jun 24	38.36000 -1.02	39.17	37.58	38.80	2,972,352
20 Jun 24	39.38000 -0.71	40.53	39.11	40.21	2,497,280
18 Jun 24	40.09000 +3.42	40.58	36.67	36.68	3,613,654
17 Jun 24	36.67000 +1.81	36.83	34.59	34.92	1,729,567
14 Jun 24	34.86000 -0.22	34.91	33.90	34.37	929,225
13 Jun 24	35.08000 -0.54	35.54	34.62	35.29	840,853
12 Jun 24	35.62000 +1.56	36.34	35.08	35.08	1,158,575
11 Jun 24	34.06000 -0.10	34.37	33.46	34.05	851,760
10 Jun 24	34.16000 +1.20	34.68	32.38	32.40	1,160,360
07 Jun 24	32.96000 -0.01	33.12	32.38	32.67	740,831
06 Jun 24	32.97000 -0.24	33.29	32.53	33.13	676,790
05 Jun 24	33.21000 +1.65	33.36	32.02	32.19	979,294
04 Jun 24	31.56000 -0.76	32.05	31.34	32.04	903,136
03 Jun 24	32.32000 -0.27	33.00	31.67	32.95	810,772
31 May 24	32.59000 -0.05	33.06	31.60	32.73	1,120,630
30 May 24	32.64000 +0.11	33.19	32.43	32.63	844,293
29 May 24	32.53000 -0.93	33.11	32.52	32.88	588,875
28 May 24	33.46000 +0.36	33.89	32.83	33.39	656,640
24 May 24	33.10000 +0.51	33.26	32.62	32.87	627,920
23 May 24	32.59000 -0.63	34.10	32.35	33.97	825,097
22 May 24	33.22000 +0.42	33.26	32.42	32.99	883,571
21 May 24	32.80000 -0.33	33.05	32.50	32.58	831,970
20 May 24	33.13000 +0.45	33.87	32.76	32.76	841,772
17 May 24	32.68000 -0.27	33.31	32.30	33.18	532,387
16 May 24	32.95000 -0.83	33.72	32.93	33.53	612,618
15 May 24	33.78000 +0.48	33.86	33.00	33.73	652,258
14 May 24	33.30000 +0.61	33.35	32.72	32.96	582,235
13 May 24	32.69000 +0.06	33.25	32.50	32.85	633,875
10 May 24	32.63000 +0.00	33.10	32.33	32.84	420,206
09 May 24	32.63000 +0.09	32.76	32.17	32.54	551,147
08 May 24	32.54000 -0.24	32.66	32.13	32.49	689,221
07 May 24	32.78000 +0.41	33.49	32.51	32.62	961,215
06 May 24	32.37000 +0.03	32.97	32.08	32.58	1,035,847
03 May 24	32.34000 +0.68	33.46	32.13	32.63	1,060,711
02 May 24	31.66000 +1.33	31.80	30.50	30.90	1,357,936
01 May 24	30.33000 -2.02	32.08	30.04	32.03	2,153,695
30 Apr 24	32.35000 +0.88	35.95	32.29	35.03	2,911,693
29 Apr 24	31.47000 +0.85	31.65	30.70	30.70	1,429,517
26 Apr 24	30.62000 +0.53	30.90	30.10	30.13	739,833
25 Apr 24	30.09000 +0.23	30.45	29.62	29.80	969,427
24 Apr 24	29.86000 +0.40	30.45	29.55	30.03	802,607
23 Apr 24	29.46000 +0.50	29.79	28.80	29.04	746,351
22 Apr 24	28.96000 +0.46	29.24	28.43	28.65	736,314
19 Apr 24	28.50000 -0.47	29.64	28.15	28.88	1,225,234
18 Apr 24	28.97000 -1.13	29.95	28.89	29.78	1,035,323
17 Apr 24	30.10000 -1.11	31.26	29.81	31.25	892,539
16 Apr 24	31.21000 -0.09	31.61	30.76	31.08	733,689
15 Apr 24	31.30000 -1.07	32.87	31.17	32.87	750,831
12 Apr 24	32.37000 -1.18	33.36	32.28	32.85	800,069
11 Apr 24	33.55000 +1.14	33.93	32.27	32.60	1,057,268
10 Apr 24	32.41000 -1.34	33.17	32.09	32.93	1,260,562
09 Apr 24	33.75000 +2.41	34.10	32.16	32.30	2,568,374
08 Apr 24	31.34000 +0.52	31.78	31.15	31.29	478,655
05 Apr 24	30.82000 +0.14	30.98	30.53	30.87	669,976
04 Apr 24	30.68000 -0.65	32.03	30.56	31.96	517,925
03 Apr 24	31.33000 +0.35	31.66	30.38	30.38	702,682
02 Apr 24	30.98000 -0.83	31.29	30.75	31.14	625,157
01 Apr 24	31.81000 -0.43	32.94	31.80	32.16	564,224
28 Mar 24	32.24000 -0.49	32.81	31.98	32.73	682,801
27 Mar 24	32.73000 +1.17	32.74	31.66	31.93	617,695
26 Mar 24	31.56000 -0.31	32.33	31.52	32.15	784,729
25 Mar 24	31.87000 +0.22	31.89	31.15	31.33	659,391
22 Mar 24	31.65000 -0.02	31.98	31.52	31.70	635,965
21 Mar 24	31.67000 +0.06	32.56	31.60	32.37	1,032,853
20 Mar 24	31.61000 +0.58	31.69	30.63	30.93	672,159
19 Mar 24	31.03000 -0.01	31.30	30.53	30.81	732,299
18 Mar 24	31.04000 -0.21	31.93	31.01	31.62	1,045,291
15 Mar 24	31.25000 -0.21	31.64	30.89	31.11	2,471,898
14 Mar 24	31.46000 -1.62	32.93	31.18	32.62	1,463,836
13 Mar 24	33.08000 -0.95	33.99	32.73	33.70	770,105
12 Mar 24	34.03000 +0.48	34.22	33.22	33.71	766,293
11 Mar 24	33.55000 -1.35	34.23	33.08	33.94	999,688
08 Mar 24	34.90000 -1.19	36.76	34.74	36.44	1,006,323
07 Mar 24	36.09000 +0.93	37.00	35.50	35.63	1,070,766
06 Mar 24	35.16000 +2.37	35.47	33.34	33.44	1,258,273
05 Mar 24	32.79000 -0.76	33.56	32.33	33.15	770,069
04 Mar 24	33.55000 +0.48	34.01	33.26	33.56	935,467
01 Mar 24	33.07000 +2.05	33.48	31.23	31.34	1,035,164
29 Feb 24	31.02000 +0.67	31.13	30.50	30.69	801,602
28 Feb 24	30.35000 -0.16	30.48	29.82	30.01	606,597
27 Feb 24	30.51000 -0.21	30.90	30.40	30.87	507,538
26 Feb 24	30.72000 +0.13	31.04	30.50	30.95	569,411
23 Feb 24	30.59000 -0.26	30.93	30.47	30.93	506,593
22 Feb 24	30.85000 +0.73	31.03	30.38	31.03	932,332
21 Feb 24	30.12000 +0.37	30.14	29.28	29.41	643,355
20 Feb 24	29.75000 -0.26	29.92	29.35	29.81	1,035,465
16 Feb 24	30.01000 -0.53	30.67	29.85	30.58	718,496
15 Feb 24	30.54000 -0.02	30.87	30.27	30.83	715,709
14 Feb 24	30.56000 +0.65	30.77	30.09	30.52	633,213
13 Feb 24	29.91000 -1.55	30.49	29.46	30.04	1,337,498
12 Feb 24	31.46000 +0.26	31.84	31.08	31.36	856,724
09 Feb 24	31.20000 +1.03	31.36	30.08	30.42	990,339
08 Feb 24	30.17000 +0.59	30.80	29.67	29.81	1,509,291
07 Feb 24	29.58000 -1.11	30.96	29.50	30.96	1,351,269
06 Feb 24	30.69000 -1.62	31.40	28.84	31.40	2,472,046
05 Feb 24	32.31000 +0.35	32.58	31.79	32.07	1,475,974
02 Feb 24	31.96000 +0.01	32.25	31.51	31.53	918,354
01 Feb 24	31.95000 +0.29	32.04	31.31	31.81	800,977
31 Jan 24	31.66000 -1.56	32.73	31.50	32.73	926,631
30 Jan 24	33.22000 +0.16	33.30	32.88	32.92	744,028
29 Jan 24	33.06000 +0.44	33.12	32.58	32.67	553,647
26 Jan 24	32.62000 -1.20	33.38	32.55	33.30	589,639
25 Jan 24	33.82000 +0.58	34.37	33.42	34.04	796,372
24 Jan 24	33.24000 -0.13	34.01	33.06	33.73	708,796
23 Jan 24	33.37000 +0.18	33.79	33.10	33.40	744,476
22 Jan 24	33.19000 +0.56	33.47	32.96	33.05	737,844
19 Jan 24	32.63000 +0.69	32.69	31.67	32.32	751,443
18 Jan 24	31.94000 +1.33	32.06	31.41	31.48	770,602
17 Jan 24	30.61000 +0.01	30.70	29.88	30.16	933,173
16 Jan 24	30.60000 +0.48	30.61	29.70	29.94	830,830
12 Jan 24	30.12000 -0.24	30.69	29.83	30.59	587,727
11 Jan 24	30.36000 -0.04	30.44	29.65	30.25	700,498
10 Jan 24	30.40000 -0.34	30.76	29.81	30.70	664,119
09 Jan 24	30.74000 -0.25	31.00	30.28	30.41	781,966
08 Jan 24	30.99000 +0.71	31.28	30.34	30.50	1,082,110
05 Jan 24	30.28000 +0.02	30.52	30.04	30.21	820,235
04 Jan 24	30.26000 -0.49	30.73	30.07	30.47	966,000
03 Jan 24	30.75000 -1.25	31.43	30.58	31.43	965,045
02 Jan 24	32.00000 -1.27	32.87	31.63	32.75	872,578
29 Dec 23	33.27000 -0.52	33.93	33.23	33.74	679,030
28 Dec 23	33.79000 -0.26	34.32	33.75	34.09	612,112
27 Dec 23	34.05000 -0.13	34.37	33.96	34.31	584,808
26 Dec 23	34.18000 +0.57	34.44	33.79	33.81	612,182
22 Dec 23	33.61000 +0.29	34.03	33.30	33.62	616,394
21 Dec 23	33.32000 +0.65	33.58	32.90	33.52	865,688
20 Dec 23	32.67000 -1.12	33.92	32.65	33.51	876,429
19 Dec 23	33.79000 +0.08	33.96	33.40	33.77	1,326,259
18 Dec 23	33.71000 +0.31	33.81	32.98	33.40	1,128,018
15 Dec 23	33.40000 +0.11	33.67	33.05	33.45	3,977,953
14 Dec 23	33.29000 +1.58	33.47	31.91	31.99	1,908,992
13 Dec 23	31.71000 +0.93	31.72	30.54	30.83	1,241,177
12 Dec 23	30.78000 +0.95	30.99	29.79	29.86	1,419,231
11 Dec 23	29.83000 +1.07	29.99	28.82	28.93	967,235
08 Dec 23	28.76000 +0.27	28.98	28.38	28.44	847,193
07 Dec 23	28.49000 +0.44	28.50	28.07	28.20	837,295
06 Dec 23	28.05000 -0.10	28.99	28.04	28.49	713,789
05 Dec 23	28.15000 -0.27	28.39	27.97	28.27	656,162
04 Dec 23	28.42000 -0.04	28.51	27.88	28.30	737,976
01 Dec 23	28.46000 +0.29	28.52	27.86	28.08	774,106
30 Nov 23	28.17000 -0.19	28.71	27.98	28.54	1,202,012
29 Nov 23	28.36000 +0.61	28.61	28.20	28.22	853,207
28 Nov 23	27.75000 -0.15	28.08	27.55	27.80	1,076,103
27 Nov 23	27.90000 +0.22	28.08	27.39	27.64	768,662
24 Nov 23	27.68000 -0.05	28.08	27.58	27.64	568,726
22 Nov 23	27.73000 +0.63	27.88	27.26	27.26	814,774
21 Nov 23	27.10000 +0.02	27.21	26.80	27.10	962,626
20 Nov 23	27.08000 +0.59	27.14	26.40	26.40	865,437
17 Nov 23	26.49000 +0.49	26.58	26.00	26.03	1,118,654
16 Nov 23	26.00000 +0.32	26.15	25.63	25.77	1,407,669
15 Nov 23	25.68000 +0.51	25.93	25.02	25.29	1,133,931
14 Nov 23	25.17000 +1.42	25.22	24.39	24.39	964,367
13 Nov 23	23.75000 -0.17	23.83	23.44	23.72	497,045
10 Nov 23	23.92000 +0.99	24.01	23.09	23.22	620,281
09 Nov 23	22.93000 -0.44	23.57	22.90	23.37	770,703
08 Nov 23	23.37000 -0.02	23.68	23.19	23.47	536,754
07 Nov 23	23.39000 -0.15	23.54	23.02	23.44	558,135
06 Nov 23	23.54000 -0.29	23.95	23.32	23.95	765,100
03 Nov 23	23.83000 +1.23	24.07	22.87	22.92	1,269,218
02 Nov 23	22.60000 +0.60	22.75	21.92	22.62	1,291,572
01 Nov 23	22.00000 +1.14	22.01	20.82	20.82	1,853,041
31 Oct 23	20.86000 +0.42	21.29	17.58	18.50	3,425,629
30 Oct 23	20.44000 -0.33	20.89	20.25	20.82	1,594,993
27 Oct 23	20.77000 -0.46	21.33	20.58	21.28	1,038,370
26 Oct 23	21.23000 +0.03	21.71	21.13	21.27	1,078,848
25 Oct 23	21.20000 -0.76	21.77	20.87	21.68	920,247
24 Oct 23	21.96000 +0.24	22.10	21.73	21.92	816,563
23 Oct 23	21.72000 -0.40	22.21	21.65	22.06	882,532
20 Oct 23	22.12000 -0.44	22.65	22.05	22.59	778,340
19 Oct 23	22.56000 -0.44	23.40	22.50	23.25	909,476
18 Oct 23	23.00000 -0.02	23.16	22.45	22.61	743,949
17 Oct 23	23.02000 -0.26	23.44	22.61	22.84	1,038,142
16 Oct 23	23.28000 +0.50	23.36	22.63	22.92	645,217
13 Oct 23	22.78000 -0.65	23.43	22.72	23.39	656,067
12 Oct 23	23.43000 +0.12	24.02	23.19	23.36	1,101,097
11 Oct 23	23.31000 +0.11	23.43	22.94	23.27	1,078,661
10 Oct 23	23.20000 +0.52	23.48	22.60	22.71	1,536,052
09 Oct 23	22.68000 +0.01	22.69	22.04	22.15	1,024,658
06 Oct 23	22.67000 +0.26	22.93	22.27	22.30	1,533,382
05 Oct 23	22.41000 +0.01	22.50	22.05	22.35	742,468
04 Oct 23	22.40000 +0.23	22.53	22.01	22.34	740,298
03 Oct 23	22.17000 -0.41	22.62	22.07	22.40	803,568
02 Oct 23	22.58000 -0.02	22.87	22.36	22.55	718,838
29 Sep 23	22.60000 -0.17	23.10	22.50	23.06	716,287
28 Sep 23	22.77000 +0.14	23.14	22.50	22.58	767,938
27 Sep 23	22.63000 +0.44	22.76	22.33	22.40	995,165
26 Sep 23	22.19000 -0.20	22.28	22.01	22.10	901,343
25 Sep 23	22.39000 +0.00	22.54	22.17	22.27	710,057
22 Sep 23	22.39000 +0.15	22.64	22.31	22.42	768,231
21 Sep 23	22.24000 -0.19	22.60	22.08	22.13	1,074,640
20 Sep 23	22.43000 -0.26	23.02	22.43	22.76	1,053,615
19 Sep 23	22.69000 -0.15	22.93	22.51	22.80	1,287,085
18 Sep 23	22.84000 +0.59	23.06	22.06	22.21	1,457,349
15 Sep 23	22.25000 -0.72	22.85	22.13	22.77	2,351,823
14 Sep 23	22.97000 +0.26	23.10	22.52	22.97	1,337,634
13 Sep 23	22.71000 +0.41	22.89	22.29	22.55	1,946,838
12 Sep 23	22.30000 +0.41	22.57	21.73	21.85	1,606,020
11 Sep 23	21.89000 -0.91	23.11	21.83	23.06	3,835,074
08 Sep 23	22.80000 -0.01	23.11	22.64	23.11	3,028,930
07 Sep 23	22.81000 -4.45	23.37	22.47	23.24	8,501,331
06 Sep 23	27.26000 -0.99	28.56	27.16	28.19	728,716
05 Sep 23	28.25000 +0.09	28.55	27.67	28.02	697,390
01 Sep 23	28.16000 +0.20	28.31	27.82	28.15	521,670
31 Aug 23	27.96000 +0.05	28.32	27.83	27.83	817,328
30 Aug 23	27.91000 +0.16	28.07	27.47	27.65	629,507
29 Aug 23	27.75000 +0.69	28.12	26.75	26.87	607,043
28 Aug 23	27.06000 +0.67	27.39	26.60	26.60	682,657
25 Aug 23	26.39000 -0.07	26.56	25.62	26.53	724,394
24 Aug 23	26.46000 -0.11	27.10	26.46	26.98	1,063,124
23 Aug 23	26.57000 +0.92	26.62	25.50	25.63	494,908
22 Aug 23	25.65000 +0.04	26.07	25.42	25.98	568,125
21 Aug 23	25.61000 +0.46	25.65	25.16	25.23	436,493
18 Aug 23	25.15000 +0.26	25.39	24.54	24.69	495,323
17 Aug 23	24.89000 -0.49	25.50	24.75	25.47	633,098
16 Aug 23	25.38000 -0.36	25.98	25.36	25.69	422,569
15 Aug 23	25.74000 -0.58	26.15	25.66	26.06	620,336
14 Aug 23	26.32000 +0.05	26.63	25.86	26.05	650,743
11 Aug 23	26.27000 -0.45	26.59	26.14	26.36	623,353
10 Aug 23	26.72000 -0.38	27.57	26.50	27.28	656,591
09 Aug 23	27.10000 -0.52	27.53	27.07	27.53	595,424
08 Aug 23	27.62000 -1.04	28.12	27.06	28.12	677,515
07 Aug 23	28.66000 +0.46	28.77	27.84	28.42	921,569
04 Aug 23	28.20000 -0.05	28.71	27.82	28.16	552,207
03 Aug 23	28.25000 -0.47	28.55	27.92	28.29	788,423
02 Aug 23	28.72000 -0.92	29.32	28.68	29.18	1,088,024
01 Aug 23	29.64000 +0.55	29.93	27.30	28.52	2,095,641
31 Jul 23	29.09000 -0.53	29.83	28.98	29.69	1,432,338
28 Jul 23	29.62000 +0.56	29.85	29.34	29.63	729,498
27 Jul 23	29.06000 +0.73	29.76	28.78	29.19	939,267
26 Jul 23	28.33000 -0.05	28.58	27.98	28.11	575,002
25 Jul 23	28.38000 +0.54	28.74	27.89	27.95	501,021
24 Jul 23	27.84000 -0.15	28.36	27.64	27.99	605,169
21 Jul 23	27.99000 -0.12	28.59	27.97	28.38	814,163
20 Jul 23	28.11000 -1.29	29.11	27.81	29.00	1,051,066
19 Jul 23	29.40000 -0.40	29.85	29.19	29.85	666,623
18 Jul 23	29.80000 +0.19	29.83	29.07	29.44	588,588
17 Jul 23	29.61000 +0.41	29.93	29.03	29.22	649,610
14 Jul 23	29.20000 -0.36	29.56	28.86	29.50	901,577
13 Jul 23	29.56000 +0.80	29.69	28.99	28.99	716,137
12 Jul 23	28.76000 +0.90	29.14	28.24	28.45	913,673
11 Jul 23	27.86000 -0.05	27.99	27.18	27.98	583,417
10 Jul 23	27.91000 -0.04	28.38	27.85	27.95	646,845
07 Jul 23	27.95000 +0.46	28.55	27.55	27.56	664,324
06 Jul 23	27.49000 -0.97	28.14	27.17	27.82	1,150,668
05 Jul 23	28.46000 -1.08	29.31	28.41	29.28	1,078,034
03 Jul 23	29.54000 -0.21	30.09	29.34	29.86	438,001
30 Jun 23	29.75000 +0.08	30.25	29.72	30.00	1,007,546
29 Jun 23	29.67000 +0.31	29.94	28.92	29.36	1,228,321
28 Jun 23	29.36000 -0.01	29.91	28.39	28.90	2,226,541
27 Jun 23	29.37000 +3.01	29.63	26.46	26.46	3,789,031
26 Jun 23	26.36000 +0.46	27.06	26.02	26.02	915,229
23 Jun 23	25.90000 -0.42	26.07	25.55	25.79	1,499,961
22 Jun 23	26.32000 +0.28	26.34	25.76	25.85	514,238
21 Jun 23	26.04000 -0.75	26.65	25.71	26.57	798,152
20 Jun 23	26.79000 +0.40	26.99	26.32	26.33	1,968,813
16 Jun 23	26.39000 -0.01	26.66	26.12	26.66	1,433,984
15 Jun 23	26.40000 -0.48	26.59	25.85	26.46	995,070
14 Jun 23	26.88000 -0.18	27.18	26.58	26.85	865,822
13 Jun 23	27.06000 +0.43	27.20	26.74	27.00	1,048,506
12 Jun 23	26.63000 +0.75	26.75	25.83	25.85	999,881
09 Jun 23	25.88000 -0.63	26.65	25.76	26.64	1,168,847
08 Jun 23	26.51000 -0.06	27.06	26.33	26.55	1,141,651
07 Jun 23	26.57000 +0.79	27.15	26.02	26.02	1,170,782
06 Jun 23	25.78000 +0.66	25.83	24.63	24.77	1,212,352
05 Jun 23	25.12000 -0.89	25.75	24.94	25.62	989,205
02 Jun 23	26.01000 +0.90	26.19	25.06	25.48	1,965,075
01 Jun 23	25.11000 +0.33	25.33	24.57	24.93	1,086,753
31 May 23	24.78000 -0.59	25.53	24.49	24.85	1,815,766
30 May 23	25.37000 +0.09	26.36	24.85	26.21	1,122,712
26 May 23	25.28000 +1.19	25.39	24.15	24.36	1,016,465
25 May 23	24.09000 +1.53	24.24	23.16	23.16	996,339
24 May 23	22.56000 -0.57	22.81	22.28	22.73	699,940
23 May 23	23.13000 -0.06	23.45	23.03	23.10	838,007
22 May 23	23.19000 +0.37	23.19	22.75	22.79	784,403
19 May 23	22.82000 -0.15	23.16	22.63	23.16	717,233
18 May 23	22.97000 +0.19	23.20	22.67	22.86	924,647
17 May 23	22.78000 +0.96	22.90	21.83	21.93	861,041
16 May 23	21.82000 -0.03	22.13	21.71	21.72	663,556
15 May 23	21.85000 +0.66	21.92	20.91	21.17	862,690
12 May 23	21.19000 -0.20	21.67	21.08	21.48	491,155
11 May 23	21.39000 -0.44	21.84	21.23	21.67	498,146
10 May 23	21.83000 +0.36	22.00	21.35	21.87	753,519
09 May 23	21.47000 +0.08	21.57	20.87	21.14	765,546
08 May 23	21.39000 -0.20	21.74	21.24	21.53	545,195
05 May 23	21.59000 +1.10	21.77	20.68	20.77	706,045
04 May 23	20.49000 -0.59	20.97	20.42	20.97	804,930
03 May 23	21.08000 +0.04	21.58	21.01	21.07	882,796
02 May 23	21.04000 -1.33	22.11	20.97	21.94	1,605,555
01 May 23	22.37000 +0.00	22.78	22.27	22.42	765,469
28 Apr 23	22.37000 +0.31	22.40	21.84	21.99	747,261
27 Apr 23	22.06000 +0.18	22.06	21.43	21.91	606,348
26 Apr 23	21.88000 -0.15	22.16	21.70	22.11	757,225
25 Apr 23	22.03000 -1.17	22.95	21.94	22.95	927,568
24 Apr 23	23.20000 -0.23	23.56	23.00	23.56	516,782
21 Apr 23	23.43000 -0.22	23.59	23.16	23.59	493,378
20 Apr 23	23.65000 +0.25	24.00	22.96	23.12	648,867
19 Apr 23	23.40000 -0.61	23.81	23.36	23.74	620,877
18 Apr 23	24.01000 -0.19	24.64	23.70	24.45	629,638
17 Apr 23	24.20000 +0.05	24.24	23.50	23.86	599,287
14 Apr 23	24.15000 +0.02	24.41	23.79	24.17	410,957
13 Apr 23	24.13000 +0.13	24.24	23.84	24.04	502,309
12 Apr 23	24.00000 -0.19	24.47	23.85	24.46	457,326
11 Apr 23	24.19000 -0.29	24.75	24.15	24.64	553,662
10 Apr 23	24.48000 +0.37	24.54	23.77	23.81	588,268
06 Apr 23	24.11000 +0.03	24.44	23.76	23.98	587,024
05 Apr 23	24.08000 -0.62	24.45	23.83	24.40	845,055
04 Apr 23	24.70000 -1.13	25.81	24.53	25.81	631,387
03 Apr 23	25.83000 -0.19	25.92	25.36	25.82	598,649
31 Mar 23	26.02000 +0.14	26.10	25.67	25.75	678,885
30 Mar 23	25.88000 +0.40	26.32	25.64	25.75	495,640
29 Mar 23	25.48000 +0.97	25.68	24.95	24.99	785,147
28 Mar 23	24.51000 -1.19	25.55	24.20	25.55	915,917
27 Mar 23	25.70000 +0.06	26.16	25.66	25.94	998,256
24 Mar 23	25.64000 -0.39	26.02	25.00	25.68	2,330,982
23 Mar 23	26.03000 +0.73	26.64	25.47	25.70	893,183
22 Mar 23	25.30000 -0.01	26.23	25.13	25.31	907,290
21 Mar 23	25.31000 +0.30	25.74	24.88	25.50	759,403
20 Mar 23	25.01000 +0.27	25.23	24.80	25.00	903,848
17 Mar 23	24.74000 -0.38	25.28	24.68	25.24	1,537,239
16 Mar 23	25.12000 +0.72	25.25	23.89	24.10	1,038,883
15 Mar 23	24.40000 -0.85	24.71	23.85	24.71	1,174,468
14 Mar 23	25.25000 +0.25	25.78	24.81	25.54	972,727
13 Mar 23	25.00000 -0.36	25.49	24.61	25.00	1,160,091
10 Mar 23	25.36000 -0.62	26.31	25.24	26.29	806,650
09 Mar 23	25.98000 -0.60	26.69	25.93	26.44	753,144
08 Mar 23	26.58000 +0.33	27.10	26.29	26.44	988,455
07 Mar 23	26.25000 -0.12	26.57	25.96	26.36	1,001,589
06 Mar 23	26.37000 -0.23	26.80	26.14	26.79	1,273,846
03 Mar 23	26.60000 +0.48	26.62	26.02	26.02	1,267,653
02 Mar 23	26.12000 -0.05	26.20	25.36	25.52	1,182,905
01 Mar 23	26.17000 +0.41	26.53	25.73	25.73	1,025,346
28 Feb 23	25.76000 +0.05	26.07	25.57	25.58	1,410,154
27 Feb 23	25.71000 +0.44	25.93	25.47	25.47	982,291
24 Feb 23	25.27000 -0.26	25.51	24.97	25.03	940,036
23 Feb 23	25.53000 +0.07	26.05	25.17	26.05	1,110,188
22 Feb 23	25.46000 +0.61	25.57	25.00	25.00	1,417,415
21 Feb 23	24.85000 -1.66	26.10	24.64	25.90	1,325,112
17 Feb 23	26.51000 -0.43	27.04	26.16	26.88	1,603,674
16 Feb 23	26.94000 -0.68	27.48	26.88	27.09	1,246,063
15 Feb 23	27.62000 +0.02	27.70	26.61	26.89	1,422,005
14 Feb 23	27.60000 +0.32	27.93	25.64	26.09	2,482,165
13 Feb 23	27.28000 -0.32	27.79	26.74	27.71	2,123,242
10 Feb 23	27.60000 -1.93	29.35	27.25	29.24	1,643,445
09 Feb 23	29.53000 -0.43	30.82	29.27	30.76	976,176
08 Feb 23	29.96000 -0.37	30.31	29.78	30.11	868,953
07 Feb 23	30.33000 +0.91	30.45	29.30	29.50	1,013,549
06 Feb 23	29.42000 -0.83	30.03	29.28	29.73	706,137
03 Feb 23	30.25000 -0.38	31.13	29.64	29.94	919,524
02 Feb 23	30.63000 +1.02	31.38	30.11	30.13	1,307,387
01 Feb 23	29.61000 +0.35	29.98	28.55	29.24	1,061,027
31 Jan 23	29.26000 +0.36	29.42	28.73	28.96	721,903
30 Jan 23	28.90000 -0.80	29.61	28.86	29.19	626,919
27 Jan 23	29.70000 -0.76	30.15	29.41	30.00	596,673
26 Jan 23	30.46000 +0.62	30.53	29.21	30.13	845,409
25 Jan 23	29.84000 +0.26	29.88	28.72	29.00	748,733
24 Jan 23	29.58000 -0.57	29.97	29.23	29.75	623,893
23 Jan 23	30.15000 +1.12	30.34	29.48	29.50	953,569
20 Jan 23	29.03000 +0.11	29.41	28.67	29.41	750,782
19 Jan 23	28.92000 -0.93	29.69	28.53	29.62	878,921
18 Jan 23	29.85000 -0.80	31.15	29.81	30.95	867,831
17 Jan 23	30.65000 -0.38	31.12	30.28	30.98	876,055
13 Jan 23	31.03000 +0.97	31.36	29.70	29.86	1,326,948
12 Jan 23	30.06000 +0.36	30.38	29.18	29.84	893,956
11 Jan 23	29.70000 +0.39	30.10	28.91	29.39	831,037
10 Jan 23	29.31500 -0.50	30.13	29.07	29.93	1,472,481
09 Jan 23	29.82000 +2.43	29.86	27.64	27.86	1,628,127
06 Jan 23	27.39000 +1.55	27.43	26.25	26.40	865,378
05 Jan 23	25.84000 +0.17	26.39	25.15	25.67	880,036
04 Jan 23	25.67000 +0.20	26.80	25.58	25.96	1,331,421
03 Jan 23	25.47000 +1.49	25.73	24.55	24.60	2,158,178
30 Dec 22	23.98000 -0.03	24.18	23.41	23.73	659,354
29 Dec 22	24.01000 +0.43	24.29	23.80	23.89	523,958
28 Dec 22	23.58000 -0.82	24.45	23.50	24.25	680,006
27 Dec 22	24.40000 -0.10	24.70	24.22	24.58	368,016
23 Dec 22	24.50000 -0.05	24.55	24.23	24.38	322,025
22 Dec 22	24.55000 -0.60	24.70	23.87	24.60	579,249
21 Dec 22	25.15000 +0.79	25.26	24.37	24.54	523,824
20 Dec 22	24.36000 -0.11	24.69	24.08	24.24	537,012
19 Dec 22	24.47000 -0.73	25.20	24.15	25.20	659,682
16 Dec 22	25.20000 -0.45	25.68	24.83	25.37	2,266,111
15 Dec 22	25.65000 -0.81	26.09	25.39	26.01	882,758
14 Dec 22	26.46000 -0.33	27.07	26.17	26.79	660,856
13 Dec 22	26.79000 +0.52	27.54	26.53	27.36	945,062
12 Dec 22	26.27000 +0.41	26.41	25.53	25.72	671,168
09 Dec 22	25.86000 -1.08	26.80	25.79	26.80	945,767
08 Dec 22	26.94000 +0.63	27.04	26.09	26.52	723,321
07 Dec 22	26.31000 -0.08	26.68	25.79	26.00	647,025
06 Dec 22	26.39000 -0.80	27.35	26.20	27.35	969,082
05 Dec 22	27.19000 -0.62	27.82	26.98	27.65	741,111
02 Dec 22	27.81000 -0.07	27.99	27.10	27.24	646,018
01 Dec 22	27.88000 -0.14	28.36	27.57	28.28	777,534
30 Nov 22	28.02000 +1.02	28.07	26.61	27.10	1,234,223
29 Nov 22	27.00000 +0.18	27.70	26.78	26.89	1,089,072
28 Nov 22	26.82000 -0.48	27.14	26.61	27.02	868,274
25 Nov 22	27.30000 -0.45	27.69	27.28	27.55	517,405
23 Nov 22	27.75000 +0.15	27.84	27.35	27.58	782,687
22 Nov 22	27.60000 +0.33	27.74	27.02	27.44	1,020,517
21 Nov 22	27.27000 -1.09	28.48	27.00	28.20	1,665,151
18 Nov 22	28.36000 -0.42	29.10	27.86	28.95	1,878,034
17 Nov 22	28.78000 +0.83	28.78	27.27	27.28	1,363,777
16 Nov 22	27.95000 -0.52	28.58	27.51	27.95	1,411,267
15 Nov 22	28.47000 +2.30	28.75	26.64	26.64	2,213,017
14 Nov 22	26.17000 +0.93	26.98	24.84	25.06	1,731,584
11 Nov 22	25.24000 +1.18	25.32	24.02	24.17	1,018,504
10 Nov 22	24.06000 +2.03	24.10	22.80	23.01	984,435
09 Nov 22	22.03000 -0.47	22.35	21.92	22.20	650,325
08 Nov 22	22.50000 +5.27	22.62	21.73	21.97	1,352,056
14 Oct 22	17.23000 -0.59	17.99	17.18	17.98	698,265
13 Oct 22	17.82000 +0.75	18.02	16.57	16.80	1,111,540
12 Oct 22	17.07000 -0.28	17.42	17.05	17.40	779,325
11 Oct 22	17.35000 +0.00	17.57	16.92	17.06	1,767,864
10 Oct 22	17.35000 -0.57	17.83	16.99	17.83	672,741
07 Oct 22	17.92000 -0.95	18.58	17.77	18.46	606,306
06 Oct 22	18.87000 +0.05	19.11	18.75	18.75	624,165
05 Oct 22	18.82000 +0.01	18.92	18.22	18.48	475,618
04 Oct 22	18.81000 +0.81	18.97	18.52	18.53	717,677
03 Oct 22	18.00000 +0.95	18.37	17.20	17.22	1,065,589
30 Sep 22	17.05000 +0.47	17.23	16.36	16.45	1,982,632
29 Sep 22	16.58000 -0.26	16.60	16.13	16.52	1,304,028
28 Sep 22	16.84000 +0.11	16.96	16.28	16.48	609,188
27 Sep 22	16.73000 -0.02	17.14	16.52	16.99	674,620
26 Sep 22	16.75000 -0.32	17.39	16.72	17.05	559,857
23 Sep 22	17.07000 -0.56	17.42	16.74	17.42	587,085
22 Sep 22	17.63000 -0.38	17.97	17.53	17.92	536,821
21 Sep 22	18.01000 -0.12	18.72	17.99	18.08	511,019
20 Sep 22	18.13000 -0.23	18.19	17.89	18.08	433,400
19 Sep 22	18.36000 +0.25	18.57	17.83	17.90	690,710
16 Sep 22	18.11000 +0.03	18.36	17.78	17.98	2,068,238
15 Sep 22	18.08000 -0.42	18.45	17.85	18.33	618,988
14 Sep 22	18.50000 +0.18	18.70	18.18	18.59	604,771
13 Sep 22	18.32000 -1.24	18.95	18.27	18.88	753,493
12 Sep 22	19.56000 -0.04	19.75	19.26	19.65	561,103
09 Sep 22	19.60000 +0.47	19.90	19.46	19.46	452,344
08 Sep 22	19.13000 +0.30	19.14	18.30	18.60	533,392
07 Sep 22	18.83000 -0.03	19.00	18.37	18.75	860,347
06 Sep 22	18.86000 -0.32	19.26	18.67	19.26	839,316
02 Sep 22	19.18000 -0.40	19.92	19.05	19.85	651,673
01 Sep 22	19.58000 -0.55	19.64	19.03	19.62	663,051
31 Aug 22	20.13000 -0.18	20.49	20.01	20.49	667,418
30 Aug 22	20.31000 -0.43	20.89	20.06	20.81	734,550
29 Aug 22	20.74000 -0.13	21.09	20.59	20.69	615,242
26 Aug 22	20.87000 -1.06	21.94	20.86	21.93	366,501
25 Aug 22	21.93000 +0.76	21.94	21.17	21.17	420,503
24 Aug 22	21.17000 -0.01	21.34	21.00	21.13	415,651
23 Aug 22	21.18000 +0.23	21.42	21.02	21.04	523,211
22 Aug 22	20.95000 -0.97	21.50	20.86	21.42	668,397
19 Aug 22	21.92000 -0.19	22.01	21.61	21.74	750,980
18 Aug 22	22.11000 +0.30	22.35	21.83	21.91	757,074
17 Aug 22	21.81000 -0.76	22.25	21.53	22.11	623,084
16 Aug 22	22.57000 +0.10	22.81	22.28	22.37	809,535
15 Aug 22	22.47000 -0.27	22.73	22.19	22.62	604,649
12 Aug 22	22.74000 +0.82	22.84	22.02	22.13	706,137
11 Aug 22	21.92000 +0.18	22.48	21.73	21.87	608,320
10 Aug 22	21.74000 +0.96	21.90	21.24	21.48	777,204
09 Aug 22	20.78000 -1.58	21.83	20.27	21.81	1,063,650
08 Aug 22	22.36000 -0.29	22.65	21.88	22.47	751,156
05 Aug 22	22.65000 -0.38	22.98	22.17	22.50	754,709
04 Aug 22	23.03000 +0.33	23.17	22.62	22.65	914,047
03 Aug 22	22.70000 +0.62	22.86	21.95	22.23	1,145,949
02 Aug 22	22.08000 +1.61	22.43	20.39	20.72	1,824,847
01 Aug 22	20.47000 +0.30	20.78	19.81	20.00	1,039,523
29 Jul 22	20.17000 +0.43	20.26	19.46	19.59	879,931
28 Jul 22	19.74000 +0.48	19.79	18.81	19.24	854,763
27 Jul 22	19.26000 +0.82	19.42	18.66	18.72	709,325
26 Jul 22	18.44000 -0.28	18.67	18.34	18.56	635,441
25 Jul 22	18.72000 -0.11	18.83	18.53	18.74	587,664
22 Jul 22	18.83000 -0.41	19.31	18.61	19.24	570,427
21 Jul 22	19.24000 +0.38	19.26	18.73	18.98	577,472
20 Jul 22	18.86000 +0.51	19.07	18.08	18.25	808,904
19 Jul 22	18.35000 +1.13	18.40	17.50	17.62	772,400
18 Jul 22	17.22000 -0.13	17.80	17.07	17.76	1,028,317
15 Jul 22	17.35000 +0.40	17.38	16.83	17.34	544,301
14 Jul 22	16.95000 +0.49	17.02	16.21	16.54	574,909
13 Jul 22	16.46000 +0.10	16.58	15.88	15.97	626,477
12 Jul 22	16.36000 +0.00	16.65	16.21	16.49	610,227
11 Jul 22	16.36000 -0.27	16.65	16.21	16.39	514,850
08 Jul 22	16.63000 +0.24	16.69	16.12	16.27	611,083
07 Jul 22	16.39000 +0.83	16.47	16.00	16.00	791,889
06 Jul 22	15.56000 +0.08	15.71	15.12	15.47	732,805
05 Jul 22	15.48000 +0.04	15.48	14.89	15.07	1,207,952
01 Jul 22	15.44000 -1.51	16.77	15.31	16.61	1,230,832
30 Jun 22	16.95000 +0.19	17.29	16.52	16.75	1,065,599
29 Jun 22	16.76000 -0.47	17.13	16.56	17.03	826,221
28 Jun 22	17.23000 -0.50	18.19	17.16	17.89	628,990
27 Jun 22	17.73000 +0.44	17.94	17.28	17.55	758,282
24 Jun 22	17.29000 +0.76	17.38	16.71	16.71	1,098,390
23 Jun 22	16.53000 -0.10	16.86	16.31	16.73	884,748
22 Jun 22	16.63000 -0.46	17.02	16.53	16.74	1,305,915
21 Jun 22	17.09000 +0.44	17.35	16.84	16.99	1,174,317
17 Jun 22	16.65000 +0.11	16.88	16.26	16.78	1,567,553
16 Jun 22	16.54000 -1.80	17.76	16.39	17.70	1,487,842
15 Jun 22	18.34000 +0.25	18.73	17.93	18.27	1,116,744
14 Jun 22	18.09000 +0.29	18.15	17.66	17.96	1,166,168
13 Jun 22	17.80000 -1.03	18.44	17.51	18.18	1,248,544
10 Jun 22	18.83000 -0.48	19.31	18.52	18.94	763,496
09 Jun 22	19.31000 -0.75	20.09	19.29	19.86	714,519
08 Jun 22	20.06000 -0.55	20.49	19.98	20.47	496,099
07 Jun 22	20.61000 +0.09	20.66	20.12	20.20	628,706
06 Jun 22	20.52000 +0.25	20.87	20.31	20.66	830,386
03 Jun 22	20.27000 -0.72	20.58	20.18	20.53	488,858
02 Jun 22	20.99000 +0.70	21.00	20.12	20.12	725,675
01 Jun 22	20.29000 -0.15	20.78	19.82	20.58	712,940
31 May 22	20.44000 -0.11	20.60	20.08	20.60	862,696
27 May 22	20.55000 +0.75	20.57	19.90	20.10	735,077
26 May 22	19.80000 +0.73	20.00	18.91	19.02	680,340
25 May 22	19.07000 +0.37	19.25	18.59	18.62	647,210
24 May 22	18.70000 -0.44	18.95	18.28	18.85	824,131
23 May 22	19.14000 -0.05	19.53	18.98	19.30	828,293
20 May 22	19.19000 +0.15	19.59	18.40	19.55	760,749
19 May 22	19.04000 -0.23	19.50	18.95	19.11	749,687
18 May 22	19.27000 -0.83	20.07	19.23	19.67	714,174
17 May 22	20.10000 +1.01	20.21	19.47	19.67	718,517
16 May 22	19.09000 -0.29	19.45	18.86	19.12	676,352
13 May 22	19.38000 +0.78	19.68	18.83	18.99	884,287
12 May 22	18.60000 +0.22	18.95	18.05	18.30	1,334,588
11 May 22	18.38000 -0.66	19.22	18.31	18.85	861,722
10 May 22	19.04000 +0.46	19.27	18.37	19.01	997,265
09 May 22	18.58000 -0.86	19.25	18.47	18.91	1,313,801
06 May 22	19.44000 +0.37	19.97	18.64	18.85	1,492,576
05 May 22	19.07000 -0.50	19.33	18.65	19.12	1,542,732
04 May 22	19.57000 +1.21	19.60	18.27	18.41	1,337,929
03 May 22	18.36000 -1.15	19.20	18.15	19.20	1,743,918
02 May 22	19.51000 +0.70	19.59	18.75	18.88	1,437,241
29 Apr 22	18.81000 -0.77	19.67	18.75	19.13	1,002,607
28 Apr 22	19.58000 +1.14	19.80	18.60	18.88	902,132
27 Apr 22	18.44000 -0.44	19.23	18.39	18.68	1,140,559
26 Apr 22	18.88000 -0.73	19.31	18.76	19.31	942,735
25 Apr 22	19.61000 +0.36	19.68	18.83	19.00	890,082
22 Apr 22	19.25000 -0.58	20.00	19.22	19.64	728,296
21 Apr 22	19.83000 +0.06	20.67	19.67	20.25	952,335
20 Apr 22	19.77000 +0.02	20.47	19.67	20.12	677,634
19 Apr 22	19.75000 +0.83	19.82	18.87	18.91	1,017,907
18 Apr 22	18.92000 +0.10	19.28	18.73	18.95	697,568
14 Apr 22	18.82000 -0.27	19.35	18.69	19.21	879,505
13 Apr 22	19.09000 +0.29	19.43	18.71	18.89	821,191
12 Apr 22	18.80000 +0.00	19.55	18.70	19.20	906,061
11 Apr 22	18.80000 -0.25	19.24	18.76	18.90	863,730
08 Apr 22	19.05000 -0.36	19.37	18.98	19.31	735,422
07 Apr 22	19.41000 -0.15	19.76	18.88	19.60	1,316,669
06 Apr 22	19.56000 -0.67	20.07	19.31	19.97	1,429,985
05 Apr 22	20.23000 -1.16	21.35	20.13	21.25	1,025,498
04 Apr 22	21.39000 +0.08	21.76	21.23	21.41	1,005,692
01 Apr 22	21.31000 -0.41	22.16	21.11	21.92	1,026,740
31 Mar 22	21.72000 -0.94	22.66	21.70	22.59	1,066,315
30 Mar 22	22.66000 -1.29	23.86	22.60	23.86	838,846
29 Mar 22	23.95000 +0.38	24.19	23.54	23.93	781,361
28 Mar 22	23.57000 -0.36	23.77	23.05	23.69	756,767
25 Mar 22	23.93000 +0.17	24.05	23.40	23.75	534,141
24 Mar 22	23.76000 +0.84	23.78	22.90	23.13	525,939
23 Mar 22	22.92000 -0.39	23.60	22.89	23.01	618,432
22 Mar 22	23.31000 -0.01	23.75	23.21	23.38	441,894
21 Mar 22	23.32000 -0.22	23.77	22.96	23.43	487,982
18 Mar 22	23.54000 +0.38	23.62	22.52	22.74	1,646,267
17 Mar 22	23.16000 +0.60	23.21	22.16	22.26	646,307
16 Mar 22	22.56000 +1.08	22.71	21.75	21.99	698,178
15 Mar 22	21.48000 +0.56	21.66	21.02	21.13	593,806
14 Mar 22	20.92000 +0.10	21.24	20.59	20.87	1,154,099
11 Mar 22	20.82000 -0.38	21.76	20.78	21.53	535,496
10 Mar 22	21.20000 -0.14	21.26	20.59	20.85	569,001
09 Mar 22	21.34000 +0.84	21.67	21.04	21.30	632,743
08 Mar 22	20.50000 +0.61	21.37	19.76	19.96	972,066
07 Mar 22	19.89000 -1.22	21.51	19.87	21.17	964,867
04 Mar 22	21.11000 -0.83	21.78	20.90	21.56	818,154
03 Mar 22	21.94000 -0.37	22.56	21.72	22.56	623,935
02 Mar 22	22.31000 +0.87	22.47	21.69	21.75	810,247
01 Mar 22	21.44000 -1.23	22.88	21.29	22.68	1,329,183
28 Feb 22	22.67000 -0.73	23.39	22.35	22.91	1,155,112
25 Feb 22	23.40000 +0.14	23.53	22.76	23.14	915,179
24 Feb 22	23.26000 +1.45	23.30	20.78	21.01	1,045,945
23 Feb 22	21.81000 -0.92	23.22	21.69	23.02	1,240,834
22 Feb 22	22.73000 -0.73	23.60	22.37	23.00	950,418
18 Feb 22	23.46000 -0.73	24.44	23.22	24.33	931,515
17 Feb 22	24.19000 -0.77	24.72	23.63	24.51	1,504,765
16 Feb 22	24.96000 +0.77	25.03	23.66	23.83	1,927,552
15 Feb 22	24.19000 +3.04	24.20	21.51	22.00	3,941,344
14 Feb 22	21.15000 +0.25	21.46	20.60	21.18	1,709,618
11 Feb 22	20.90000 -1.29	22.29	20.69	22.16	1,111,630
10 Feb 22	22.19000 -0.89	23.37	22.09	22.49	1,056,691
09 Feb 22	23.08000 +1.31	23.20	22.13	22.19	950,554
08 Feb 22	21.77000 +0.84	21.85	20.87	20.88	955,939
07 Feb 22	20.93000 -0.03	21.42	20.70	21.15	1,126,700
04 Feb 22	20.96000 -0.22	21.13	20.53	20.90	1,001,330
03 Feb 22	21.18000 -0.91	21.87	21.08	21.63	778,369
02 Feb 22	22.09000 +0.14	22.44	21.81	22.25	882,096
01 Feb 22	21.95000 -0.07	22.39	21.44	22.19	790,381
31 Jan 22	22.02000 +1.00	22.04	21.02	21.14	1,013,864
28 Jan 22	21.02000 +0.66	21.02	19.78	20.43	816,516
27 Jan 22	20.36000 -1.11	21.74	20.11	21.60	978,935
26 Jan 22	21.47000 +0.13	22.46	21.20	22.01	710,463
25 Jan 22	21.34000 -0.87	21.90	21.04	21.53	915,771
24 Jan 22	22.21000 +0.61	22.23	20.35	21.13	1,305,789
21 Jan 22	21.60000 -0.57	22.55	21.60	21.93	1,072,102
20 Jan 22	22.17000 -0.39	23.35	22.15	22.91	869,376
19 Jan 22	22.56000 -0.69	24.00	22.55	23.53	798,420
18 Jan 22	23.25000 -1.74	24.50	23.22	24.47	1,052,743
14 Jan 22	24.99000 +1.02	25.02	23.41	23.54	871,251
13 Jan 22	23.97000 -0.33	24.90	23.85	24.74	798,838
12 Jan 22	24.30000 -0.02	24.88	23.87	24.63	856,468
11 Jan 22	24.32000 +0.62	24.47	23.28	23.51	775,892
10 Jan 22	23.70000 -0.01	23.73	22.73	23.20	1,054,342
07 Jan 22	23.71000 -1.49	25.45	23.66	25.20	1,010,653
06 Jan 22	25.20000 +0.15	25.45	24.64	25.00	846,481
05 Jan 22	25.05000 -0.79	26.16	25.03	25.92	1,250,347
04 Jan 22	25.84000 -0.40	26.64	25.20	26.36	1,280,442
03 Jan 22	26.24000 +1.45	26.36	25.00	25.00	1,097,992
31 Dec 21	24.79000 +0.19	24.97	24.64	24.76	894,542
30 Dec 21	24.60000 -0.21	24.99	24.37	24.61	760,775
29 Dec 21	24.81000 +0.88	24.86	23.96	23.96	848,697
28 Dec 21	23.93000 +0.22	24.27	23.67	23.92	667,481
27 Dec 21	23.71000 +0.58	23.74	23.16	23.18	640,942
23 Dec 21	23.13000 +0.25	23.30	22.87	22.94	478,509
22 Dec 21	22.88000 +0.28	22.90	22.11	22.39	543,753
21 Dec 21	22.60000 +0.83	22.66	22.05	22.42	509,252
20 Dec 21	21.77000 -0.37	22.00	21.07	21.60	765,304
17 Dec 21	22.14000 +0.43	22.39	21.54	21.58	1,860,122
16 Dec 21	21.71000 -1.35	23.34	21.55	23.22	839,479
15 Dec 21	23.06000 +0.80	23.08	21.93	22.05	1,018,781
14 Dec 21	22.26000 -0.14	22.39	21.75	22.00	917,574
13 Dec 21	22.40000 -0.99	23.43	22.27	23.40	830,848
10 Dec 21	23.39000 -0.18	24.33	23.22	24.12	588,151
09 Dec 21	23.57000 -0.85	24.26	23.57	24.06	712,454
08 Dec 21	24.42000 -0.07	24.45	23.77	24.26	667,202
07 Dec 21	24.49000 +1.49	24.74	23.46	23.48	800,519
06 Dec 21	23.00000 +0.21	23.18	22.30	22.80	817,823
03 Dec 21	22.79000 +0.48	22.82	22.21	22.50	1,120,430
02 Dec 21	22.31000 +0.27	22.44	21.67	21.75	883,198
01 Dec 21	22.04000 +0.48	23.08	21.94	22.36	1,032,915
30 Nov 21	21.56000 -0.86	22.67	21.23	22.35	1,534,032
29 Nov 21	22.42000 +0.19	23.00	22.12	22.70	979,066
26 Nov 21	22.23000 -1.04	22.98	21.98	22.33	634,123
24 Nov 21	23.27000 -0.12	23.30	22.84	23.11	803,187
23 Nov 21	23.39000 +0.18	23.70	23.08	23.29	1,757,208
22 Nov 21	23.21000 -2.05	25.51	23.18	25.41	1,464,355
19 Nov 21	25.26000 +0.43	25.73	24.62	24.95	1,106,125
18 Nov 21	24.83000 +0.38	24.88	24.42	24.68	1,025,817
17 Nov 21	24.45000 +0.31	24.56	23.54	24.20	1,063,291
16 Nov 21	24.14000 +0.75	24.22	23.13	23.26	793,420
15 Nov 21	23.39000 +0.09	23.54	23.12	23.54	506,169
12 Nov 21	23.30000 +0.20	23.44	23.02	23.19	476,441
11 Nov 21	23.10000 +0.41	23.26	22.86	23.10	461,484
10 Nov 21	22.69000 -0.83	23.44	22.59	23.09	685,387
09 Nov 21	23.52000 -0.27	23.93	23.15	23.89	752,423
08 Nov 21	23.79000 +0.27	24.14	23.64	23.68	893,453
05 Nov 21	23.52000 +0.12	23.92	23.23	23.57	913,227
04 Nov 21	23.40000 +0.53	23.53	22.91	23.00	930,587
03 Nov 21	22.87000 +0.42	23.06	22.33	22.43	916,030
02 Nov 21	22.45000 -0.40	23.10	22.39	22.84	832,431
01 Nov 21	22.85000 +0.93	22.89	21.88	21.94	947,406
29 Oct 21	21.92000 -0.22	22.20	21.68	21.89	1,581,839
28 Oct 21	22.14000 +0.22	22.66	21.97	22.27	1,197,393
27 Oct 21	21.92000 -0.33	22.68	21.86	22.25	1,271,500
26 Oct 21	22.25000 -0.66	23.71	21.66	23.56	2,256,634
25 Oct 21	22.91000 +0.63	23.04	22.32	22.32	1,975,812
22 Oct 21	22.28000 -0.88	23.58	22.22	23.26	1,049,724
21 Oct 21	23.16000 +0.09	23.27	22.77	22.96	882,091
20 Oct 21	23.07000 +0.62	23.23	22.30	22.55	878,540
19 Oct 21	22.45000 -0.01	22.75	22.33	22.60	764,882
18 Oct 21	22.46000 +0.27	22.52	21.88	22.00	939,084
15 Oct 21	22.19000 -0.21	22.84	22.18	22.76	1,107,634
14 Oct 21	22.40000 +0.11	23.09	22.26	22.93	1,335,523
13 Oct 21	22.29000 -0.13	22.74	22.11	22.46	1,504,022
12 Oct 21	22.42000 -2.68	24.58	22.17	24.41	3,622,824
11 Oct 21	25.10000 -0.06	25.43	25.05	25.05	439,461
08 Oct 21	25.16000 -0.50	25.88	25.03	25.74	499,972
07 Oct 21	25.66000 +0.46	26.11	25.55	25.55	940,887
06 Oct 21	25.20000 +0.15	25.25	24.64	24.72	843,839
05 Oct 21	25.05000 +0.23	25.38	24.76	24.95	579,954
04 Oct 21	24.82000 -0.28	24.95	24.45	24.83	962,922
01 Oct 21	25.10000 +0.15	25.43	24.79	25.10	808,942
30 Sep 21	24.95000 -0.22	25.62	24.95	25.41	964,128
29 Sep 21	25.17000 -0.61	26.07	24.80	25.98	1,181,553
28 Sep 21	25.78000 -1.26	26.49	25.54	26.29	975,315
27 Sep 21	27.04000 +0.00	27.20	26.62	26.72	682,718
24 Sep 21	27.04000 +0.07	27.30	26.51	26.55	550,326
23 Sep 21	26.97000 +0.36	27.03	26.46	26.70	978,191
22 Sep 21	26.61000 +1.03	26.72	25.79	25.82	1,151,494
21 Sep 21	25.58000 -0.32	26.21	25.35	26.13	2,054,861
20 Sep 21	25.90000 -1.36	26.38	25.41	26.02	2,423,047
17 Sep 21	27.26000 -1.82	29.15	27.07	29.15	4,260,000
16 Sep 21	29.08000 +0.22	29.50	28.44	28.70	1,487,777
15 Sep 21	28.86000 +0.06	29.13	28.22	29.13	1,422,894
14 Sep 21	28.80000 -0.17	29.39	28.66	29.04	1,376,422
13 Sep 21	28.97000 +1.20	29.00	28.00	28.20	1,164,746
10 Sep 21	27.77000 -0.18	29.16	27.74	28.19	882,257
09 Sep 21	27.95000 +0.61	28.16	27.23	27.23	889,486
08 Sep 21	27.34000 -0.92	28.10	27.09	28.10	852,928
07 Sep 21	28.26000 -0.16	28.47	27.77	28.42	1,056,041
03 Sep 21	28.42000 +0.19	28.79	28.15	28.30	742,582
02 Sep 21	28.23000 +0.43	28.42	27.68	27.88	737,107
01 Sep 21	27.80000 +0.33	28.15	27.27	27.64	848,227
31 Aug 21	27.47000 -0.46	27.98	27.21	27.89	1,342,601
30 Aug 21	27.93000 +0.31	28.06	27.39	27.72	806,945
27 Aug 21	27.62000 +1.51	27.68	26.14	26.18	1,321,529
26 Aug 21	26.11000 +0.05	26.47	25.97	26.11	715,722
25 Aug 21	26.06000 +0.31	26.26	25.83	25.83	601,498
24 Aug 21	25.75000 +0.53	25.82	25.25	25.35	1,024,153
23 Aug 21	25.22000 +0.35	25.52	24.64	25.16	1,140,677
20 Aug 21	24.87000 +0.47	24.88	24.20	24.45	874,791
19 Aug 21	24.40000 -0.14	24.52	23.82	24.06	1,080,768
18 Aug 21	24.54000 -0.11	25.38	24.53	24.89	1,535,427
17 Aug 21	24.65000 -1.35	25.60	24.21	25.60	1,556,127
16 Aug 21	26.00000 -0.28	26.19	25.71	26.10	660,740
13 Aug 21	26.28000 +0.13	26.37	25.82	26.02	658,932
12 Aug 21	26.15000 -0.60	26.56	25.81	26.56	1,071,329
11 Aug 21	26.75000 -0.04	26.89	26.21	26.64	1,051,596
10 Aug 21	26.79000 -0.66	27.52	26.69	27.48	1,141,316
09 Aug 21	27.45000 +0.00	27.66	27.18	27.65	861,749
06 Aug 21	27.45000 +0.31	27.71	26.96	27.12	1,003,877
05 Aug 21	27.14000 +0.50	27.36	26.67	26.73	1,237,827
04 Aug 21	26.64000 +0.68	27.12	25.88	25.95	1,321,570
03 Aug 21	25.96000 +0.70	25.97	25.02	25.37	1,362,685
02 Aug 21	25.26000 +0.62	25.83	24.78	24.78	1,534,318
30 Jul 21	24.64000 +0.15	24.85	24.32	24.32	2,131,608
29 Jul 21	24.49000 +0.00	24.81	24.39	24.65	1,483,328
28 Jul 21	24.49000 +1.00	24.77	22.91	23.38	2,185,333
27 Jul 21	23.49000 +0.56	23.56	22.40	23.03	2,517,332
26 Jul 21	22.93000 -0.04	23.23	22.63	22.92	1,078,062
23 Jul 21	22.97000 +0.09	23.09	22.61	23.03	797,213
22 Jul 21	22.88000 -0.23	23.11	22.60	22.86	638,697
21 Jul 21	23.11000 +0.80	23.15	22.41	22.41	850,177
20 Jul 21	22.31000 +0.96	22.55	21.35	21.53	1,422,352
19 Jul 21	21.35000 -0.55	21.54	20.63	21.39	1,909,603
16 Jul 21	21.90000 -0.70	22.86	21.85	22.73	1,473,679
15 Jul 21	22.60000 -0.16	24.00	22.16	22.66	3,696,811
14 Jul 21	22.76000 -0.12	23.58	22.72	23.09	616,757
13 Jul 21	22.88000 -0.22	23.09	22.70	22.95	553,565
12 Jul 21	23.10000 +0.32	23.12	22.75	22.95	568,252
09 Jul 21	22.78000 +0.66	22.86	22.09	22.30	478,268
08 Jul 21	22.12000 -0.36	22.36	21.47	21.86	824,197
07 Jul 21	22.48000 -0.27	22.96	22.14	22.91	717,986
06 Jul 21	22.75000 -0.36	23.24	22.39	23.15	618,864
02 Jul 21	23.11000 -0.14	23.48	23.07	23.41	421,880
01 Jul 21	23.25000 -0.42	23.66	23.12	23.66	930,843
30 Jun 21	23.67000 -0.22	24.00	23.60	23.95	1,340,788
29 Jun 21	23.89000 +0.01	24.03	23.58	23.94	843,023
28 Jun 21	23.88000 +0.27	24.21	23.76	23.81	1,417,754
25 Jun 21	23.61000 -0.19	24.20	23.51	23.99	2,267,813
24 Jun 21	23.80000 +0.72	23.82	23.19	23.37	691,134
23 Jun 21	23.08000 -0.12	23.74	23.05	23.34	1,128,204
22 Jun 21	23.20000 +0.22	23.35	22.80	23.00	875,635
21 Jun 21	22.98000 +0.03	23.19	22.67	23.09	970,065
18 Jun 21	22.95000 -0.59	23.49	22.36	23.40	2,735,671
17 Jun 21	23.54000 +0.20	23.83	23.01	23.30	1,295,140
16 Jun 21	23.34000 -0.30	23.74	23.15	23.69	1,301,662
15 Jun 21	23.64000 +0.07	23.99	23.36	23.61	1,019,557
14 Jun 21	23.57000 -0.02	23.69	23.06	23.65	842,259
11 Jun 21	23.59000 +0.51	23.60	22.76	23.32	1,204,543
10 Jun 21	23.08000 -0.04	23.61	23.04	23.17	956,113
09 Jun 21	23.12000 +0.42	23.22	22.66	22.81	1,826,280
08 Jun 21	22.70000 +0.50	22.73	22.05	22.32	1,879,462
07 Jun 21	22.20000 +0.15	22.28	21.77	21.77	1,633,798
04 Jun 21	22.05000 +0.63	22.08	21.36	21.54	932,018
03 Jun 21	21.42000 -0.42	21.66	20.96	21.66	1,078,087
02 Jun 21	21.84000 +0.31	21.87	21.38	21.49	1,196,176
01 Jun 21	21.53000 +0.43	21.58	21.03	21.36	1,227,532
28 May 21	21.10000 +0.05	21.27	20.94	21.20	578,753
27 May 21	21.05000 -0.04	21.47	20.92	20.99	1,024,840
26 May 21	21.09000 +0.55	21.18	20.44	20.47	1,787,379
25 May 21	20.54000 +0.14	21.05	20.50	20.59	1,951,506
24 May 21	20.40000 +0.55	20.60	19.88	19.99	1,129,400
21 May 21	19.85000 -0.22	20.30	19.77	20.28	1,124,801
20 May 21	20.07000 +0.25	20.13	19.71	19.82	1,078,143
19 May 21	19.82000 +0.43	19.90	18.70	18.97	929,883
18 May 21	19.39000 +0.08	19.76	19.37	19.56	1,201,018
17 May 21	19.31000 -0.06	19.35	18.53	19.01	984,169
14 May 21	19.37000 +0.63	19.45	18.72	19.01	858,544
13 May 21	18.74000 +0.68	18.95	18.30	18.46	1,111,693
12 May 21	18.06000 -1.05	18.94	18.04	18.68	1,646,650
11 May 21	19.11000 -0.11	19.25	18.12	18.25	1,214,979
10 May 21	19.22000 -1.01	20.00	19.13	20.00	1,145,302
07 May 21	20.23000 +0.35	20.29	19.86	20.08	1,209,281
06 May 21	19.88000 +0.06	19.89	19.18	19.69	1,089,329
05 May 21	19.82000 +0.14	20.15	19.38	19.96	1,290,320
04 May 21	19.68000 -0.26	19.71	19.00	19.68	2,404,454
03 May 21	19.94000 -0.28	20.55	19.81	20.43	2,305,516
30 Apr 21	20.22000 -0.75	20.75	20.13	20.48	2,064,482
29 Apr 21	20.97000 -0.20	21.47	20.45	21.40	2,039,149
28 Apr 21	21.17000 +0.11	21.41	20.45	21.39	2,806,371
27 Apr 21	21.06000 -2.85	23.84	20.63	23.72	6,858,890
26 Apr 21	23.91000 +0.09	24.72	23.20	24.00	3,168,983
23 Apr 21	23.82000 +0.74	24.03	23.28	23.28	1,239,758
22 Apr 21	23.08000 -0.89	24.24	23.01	24.24	1,474,207
21 Apr 21	23.97000 +1.30	23.99	22.41	22.57	1,510,762
20 Apr 21	22.67000 -0.73	23.38	22.47	23.19	1,222,274
19 Apr 21	23.40000 -0.62	24.01	22.78	23.79	1,718,325
16 Apr 21	24.02000 -0.08	24.25	23.78	24.19	953,427
15 Apr 21	24.10000 -0.54	24.99	23.85	24.91	1,205,346
14 Apr 21	24.64000 +0.29	25.08	24.35	24.35	1,454,302
13 Apr 21	24.35000 -0.42	25.11	23.77	24.92	1,504,606
12 Apr 21	24.77000 -0.28	25.19	24.44	25.00	1,170,263
09 Apr 21	25.05000 -0.51	25.45	24.82	25.45	1,276,993
08 Apr 21	25.55500 +0.32	25.65	25.01	25.45	1,849,544
07 Apr 21	25.24000 -0.38	25.75	24.95	25.56	1,784,109
06 Apr 21	25.61500 -0.76	27.50	25.29	26.75	3,234,519
05 Apr 21	26.38000 +1.82	26.62	24.96	25.08	2,946,940
01 Apr 21	24.56000 +0.85	24.70	24.04	24.19	1,542,932
31 Mar 21	23.71000 +0.97	24.13	23.02	23.02	2,165,813
30 Mar 21	22.74000 +0.52	22.75	22.04	22.09	990,854
29 Mar 21	22.22000 -1.15	23.24	21.98	23.13	1,251,556
26 Mar 21	23.37000 +1.26	23.38	21.95	22.29	1,016,631
25 Mar 21	22.11000 +0.58	22.21	20.84	21.29	1,333,091
24 Mar 21	21.53000 -0.41	22.88	21.52	22.45	1,220,324
23 Mar 21	21.94000 -1.98	23.89	21.86	23.85	1,838,709
22 Mar 21	23.92000 -0.05	24.97	23.89	24.53	2,152,946
19 Mar 21	23.97000 +0.86	24.02	22.76	23.00	2,771,716
18 Mar 21	23.11000 -0.55	24.18	22.79	23.15	2,163,855
17 Mar 21	23.66000 +0.56	23.90	22.33	22.70	1,230,640
16 Mar 21	23.10500 -0.30	23.89	22.95	23.56	1,234,898
15 Mar 21	23.40000 +0.80	23.41	22.29	22.59	1,509,156
12 Mar 21	22.60500 +0.07	22.61	21.74	22.06	1,516,770
11 Mar 21	22.53000 +1.01	22.66	21.83	22.00	1,143,485
10 Mar 21	21.52000 -0.29	22.43	21.50	22.24	1,082,985
09 Mar 21	21.81000 +1.15	22.17	21.11	21.24	1,598,368
08 Mar 21	20.66000 -0.72	21.99	20.55	21.44	1,652,173
05 Mar 21	21.38000 +0.63	21.62	19.78	21.14	2,653,763
04 Mar 21	20.75000 -1.50	22.72	20.44	22.72	2,854,494
03 Mar 21	22.25000 -0.49	23.38	21.99	23.38	1,708,040
02 Mar 21	22.74000 -1.97	24.73	22.71	24.72	2,886,830
01 Mar 21	24.71000 +0.82	25.10	24.14	24.59	2,270,457
26 Feb 21	23.89000 +1.11	24.35	22.41	23.00	2,877,476
25 Feb 21	22.78000 -1.22	24.04	22.66	23.74	1,807,600
24 Feb 21	24.00000 +0.44	24.06	22.88	23.61	1,762,289
23 Feb 21	23.56000 -0.18	23.65	21.58	22.83	2,460,195
22 Feb 21	23.74000 +0.07	24.50	23.30	23.48	2,380,734
19 Feb 21	23.67000 +0.77	23.90	23.28	23.46	1,726,589
18 Feb 21	22.90000 -0.97	23.49	22.47	23.11	2,743,003
17 Feb 21	23.87000 -1.09	24.63	23.17	24.32	3,047,113
16 Feb 21	24.96000 +0.75	26.07	23.97	25.23	4,821,660
12 Feb 21	24.21000 +1.26	25.90	22.73	22.92	27,265,792
11 Feb 21	22.95000 +4.14	23.08	20.50	20.63	10,294,411
10 Feb 21	18.81000 -0.57	19.56	18.49	19.46	2,090,704
09 Feb 21	19.38000 +0.14	19.62	18.03	18.84	3,613,787
08 Feb 21	19.24000 +1.39	19.27	18.21	18.38	3,477,270
05 Feb 21	17.85000 +0.70	17.90	16.93	17.44	1,968,375
04 Feb 21	17.15000 +0.79	17.20	16.35	16.48	1,196,489
03 Feb 21	16.36000 -0.31	16.76	16.20	16.68	793,569
02 Feb 21	16.67000 +0.09	16.96	16.42	16.86	822,623
01 Feb 21	16.58000 +1.06	16.67	15.92	16.05	937,828
29 Jan 21	15.52000 -0.69	16.38	15.51	16.23	1,133,935
28 Jan 21	16.21500 +0.06	16.51	15.93	16.46	1,061,459
27 Jan 21	16.16000 -1.05	16.83	16.02	16.78	1,205,050
26 Jan 21	17.21000 -0.63	18.17	17.16	18.10	807,901
25 Jan 21	17.84000 -0.63	18.56	17.65	18.50	1,392,680
22 Jan 21	18.47000 +0.01	18.50	18.19	18.20	598,375
21 Jan 21	18.46000 -0.08	18.87	18.27	18.70	517,571
20 Jan 21	18.54000 -0.25	19.05	18.31	19.00	678,637
19 Jan 21	18.79000 +0.75	18.93	18.34	18.49	1,237,788
15 Jan 21	18.04000 -0.70	18.70	17.70	18.70	1,126,483
14 Jan 21	18.74000 +1.34	19.04	17.72	17.77	1,556,887
13 Jan 21	17.40000 -0.25	17.72	17.13	17.61	757,206
12 Jan 21	17.65000 +0.56	17.70	17.07	17.23	989,571
11 Jan 21	17.09000 +0.42	17.14	16.42	16.58	638,361
08 Jan 21	16.67000 -0.12	17.26	16.58	17.05	1,063,869
07 Jan 21	16.79000 +0.76	16.92	16.25	16.38	1,384,481
06 Jan 21	16.03000 +0.56	16.10	15.46	15.47	1,887,488
05 Jan 21	15.47000 +0.56	15.49	14.86	14.92	838,409
04 Jan 21	14.91000 -0.17	15.51	14.82	15.18	919,155
31 Dec 20	15.08000 -0.07	15.16	14.84	15.16	725,322
30 Dec 20	15.15000 +0.35	15.25	14.85	14.85	529,626
29 Dec 20	14.80000 -0.41	15.34	14.60	15.25	778,737
28 Dec 20	15.21000 +0.22	15.67	15.16	15.21	807,332
24 Dec 20	14.99000 -0.05	15.24	14.97	15.17	387,317
23 Dec 20	15.04000 +0.05	15.24	15.02	15.10	828,468
22 Dec 20	14.99000 -0.01	15.29	14.91	15.28	1,005,673
21 Dec 20	15.00000 -0.29	15.16	14.85	15.10	941,580
18 Dec 20	15.29000 -0.09	15.73	15.22	15.49	2,068,003
17 Dec 20	15.38000 -0.07	15.54	15.27	15.49	822,432
16 Dec 20	15.45000 -0.12	15.69	15.32	15.53	830,258
15 Dec 20	15.57000 +0.59	15.61	15.18	15.24	1,037,013
14 Dec 20	14.97500 +0.15	15.27	14.97	15.00	646,216
11 Dec 20	14.83000 -0.26	15.05	14.60	14.90	804,906
10 Dec 20	15.09000 +0.28	15.14	14.56	14.69	845,540
09 Dec 20	14.81000 -0.58	15.51	14.72	15.36	1,300,987
08 Dec 20	15.39000 -0.10	15.47	15.26	15.47	1,216,676
07 Dec 20	15.49000 +0.00	15.59	15.33	15.43	899,688
04 Dec 20	15.49000 +0.63	15.53	14.96	14.98	1,177,038
03 Dec 20	14.86000 -0.08	15.34	14.85	15.02	1,341,208
02 Dec 20	14.94000 -0.10	15.07	14.81	15.05	1,038,500
01 Dec 20	15.04000 +0.30	15.24	14.89	14.90	1,440,281
30 Nov 20	14.74000 +0.10	14.82	14.41	14.67	1,392,608
27 Nov 20	14.64000 +0.39	14.75	14.28	14.28	880,819
25 Nov 20	14.25500 -0.13	14.32	14.02	14.32	999,524
24 Nov 20	14.38000 +0.39	14.40	13.73	14.14	1,149,159
23 Nov 20	13.99000 +0.49	14.03	13.68	13.68	951,414
20 Nov 20	13.50000 -0.01	13.69	13.49	13.53	738,417
19 Nov 20	13.51000 +0.03	13.55	13.31	13.32	836,318
18 Nov 20	13.48000 -0.01	13.84	13.47	13.63	1,249,261
17 Nov 20	13.49000 -0.23	13.65	13.34	13.63	1,228,145
16 Nov 20	13.72000 +0.42	13.72	13.32	13.45	1,328,011
13 Nov 20	13.30000 +0.16	13.49	13.22	13.33	741,687
12 Nov 20	13.14000 -0.14	13.27	13.02	13.23	772,247
11 Nov 20	13.28000 +0.52	13.30	12.87	12.87	913,649
10 Nov 20	12.76000 -0.06	12.96	12.47	12.80	1,191,790
09 Nov 20	12.82000 +0.11	13.47	12.82	13.15	1,671,226
06 Nov 20	12.70500 -0.28	12.98	12.69	12.90	983,940
05 Nov 20	12.99000 +0.52	13.00	12.51	12.55	1,253,261
04 Nov 20	12.47000 +0.31	12.51	12.02	12.22	955,710
03 Nov 20	12.16000 +0.35	12.25	11.93	11.97	1,292,792
02 Nov 20	11.81000 -0.04	12.04	11.70	12.00	1,013,406
30 Oct 20	11.85000 +0.10	11.92	11.60	11.69	1,470,572
29 Oct 20	11.75500 +0.19	11.82	11.46	11.55	1,854,854
28 Oct 20	11.56000 +0.31	11.76	10.83	10.87	2,695,480
27 Oct 20	11.25000 -2.14	12.79	11.21	12.68	5,463,656
26 Oct 20	13.39000 +0.11	13.42	13.02	13.14	2,512,421
23 Oct 20	13.28000 +0.17	13.34	12.97	13.14	1,272,541
22 Oct 20	13.11000 -0.05	13.36	12.92	13.32	999,495
21 Oct 20	13.16000 +0.01	13.67	13.16	13.20	1,270,491
20 Oct 20	13.15000 +0.45	13.22	12.92	13.00	1,377,709
19 Oct 20	12.70000 -0.10	13.10	12.68	12.97	1,294,650
16 Oct 20	12.80000 -0.10	13.03	12.79	12.96	828,302
15 Oct 20	12.90000 +0.11	12.93	12.41	12.51	804,972
14 Oct 20	12.78500 +0.01	13.01	12.70	12.80	957,323
13 Oct 20	12.78000 -0.06	12.90	12.75	12.87	683,739
12 Oct 20	12.84000 +0.15	12.93	12.68	12.91	697,636
09 Oct 20	12.69000 +0.42	12.73	12.40	12.50	941,508
08 Oct 20	12.27000 +0.41	12.29	11.88	11.97	1,214,401
07 Oct 20	11.86000 +0.44	11.88	11.60	11.64	1,078,341
06 Oct 20	11.42000 -0.07	11.79	11.40	11.57	945,900
05 Oct 20	11.49000 +0.34	11.53	11.28	11.28	747,702
02 Oct 20	11.15000 -0.29	11.35	11.00	11.09	690,334
01 Oct 20	11.43500 +0.24	11.45	11.25	11.33	658,309
30 Sep 20	11.20000 -0.06	11.48	11.16	11.26	708,659
29 Sep 20	11.26000 -0.02	11.44	11.17	11.28	715,726
28 Sep 20	11.28000 +0.37	11.31	11.04	11.14	895,331
25 Sep 20	10.91000 -0.01	10.98	10.71	10.85	715,961
24 Sep 20	10.92000 +0.01	11.11	10.80	10.82	724,893
23 Sep 20	10.91000 -0.40	11.43	10.85	11.29	828,758
22 Sep 20	11.31000 +0.15	11.37	11.10	11.36	896,696
21 Sep 20	11.16000 -0.09	11.17	10.95	10.98	946,900
18 Sep 20	11.25000 -0.23	11.65	11.16	11.62	2,141,946
17 Sep 20	11.48000 -0.01	11.56	11.01	11.19	1,657,888
16 Sep 20	11.49000 +0.08	11.64	11.44	11.47	1,335,779
15 Sep 20	11.41000 -0.13	11.77	11.39	11.66	1,046,194
14 Sep 20	11.54000 +0.66	11.87	11.33	11.54	1,280,617
11 Sep 20	10.88000 -0.09	11.25	10.84	11.03	888,850
10 Sep 20	10.97000 -0.18	11.40	10.96	11.25	939,767
09 Sep 20	11.15000 +0.42	11.26	10.87	10.96	1,096,985
08 Sep 20	10.73000 -0.77	11.27	10.71	11.15	1,381,769
04 Sep 20	11.50000 -0.38	11.99	11.13	11.91	1,414,305
03 Sep 20	11.88000 -0.89	12.68	11.82	12.59	1,313,119
02 Sep 20	12.77000 +0.27	12.82	12.51	12.58	675,868
01 Sep 20	12.50000 +0.31	12.50	12.15	12.23	1,123,638
31 Aug 20	12.19500 -0.48	12.67	12.13	12.60	887,805
28 Aug 20	12.67000 +0.13	12.69	12.45	12.57	698,418
27 Aug 20	12.54000 -0.50	13.08	12.37	13.03	1,037,292
26 Aug 20	13.04000 +0.19	13.10	12.82	12.85	660,088
25 Aug 20	12.85000 +0.07	12.99	12.72	12.80	637,113
24 Aug 20	12.78000 +0.19	12.90	12.64	12.71	681,583
21 Aug 20	12.59000 -0.31	12.88	12.52	12.79	784,243
20 Aug 20	12.90000 -0.57	13.34	12.79	13.34	1,191,286
19 Aug 20	13.47000 -0.10	13.85	13.43	13.57	1,037,083
18 Aug 20	13.57000 -0.22	13.93	13.40	13.86	1,029,674
17 Aug 20	13.79000 +0.33	13.95	13.51	13.58	950,495
14 Aug 20	13.46000 +0.05	13.59	13.32	13.35	855,457
13 Aug 20	13.41000 -0.13	13.59	13.24	13.50	1,216,833
12 Aug 20	13.54000 +0.75	13.57	12.79	12.87	1,623,424
11 Aug 20	12.79000 -0.06	13.05	12.67	12.89	1,171,696
10 Aug 20	12.84500 -0.18	13.07	12.62	13.05	1,462,850
07 Aug 20	13.02000 -0.39	13.40	12.79	13.22	1,205,987
06 Aug 20	13.41000 -0.31	13.76	13.38	13.75	753,382
05 Aug 20	13.72000 +0.16	13.77	13.52	13.67	956,109
04 Aug 20	13.55500 -0.20	13.85	13.44	13.82	1,001,396
03 Aug 20	13.76000 +0.16	13.99	13.68	13.75	1,251,673
31 Jul 20	13.59500 -0.57	14.23	13.39	14.17	1,472,132
30 Jul 20	14.17000 +0.01	14.19	13.75	13.90	1,540,178
29 Jul 20	14.16000 -0.17	14.48	13.78	14.40	2,133,259
28 Jul 20	14.33000 +0.69	15.80	13.72	15.40	7,401,551
27 Jul 20	13.64000 +1.57	13.69	12.15	12.15	3,567,006
24 Jul 20	12.07500 -0.57	12.64	12.07	12.47	1,325,718
23 Jul 20	12.64000 +0.41	12.98	12.15	12.16	1,625,623
22 Jul 20	12.23000 -0.06	12.45	12.20	12.38	764,445
21 Jul 20	12.29000 -0.02	12.55	12.18	12.51	740,073
20 Jul 20	12.31000 +0.15	12.39	12.15	12.31	771,273
17 Jul 20	12.16000 -0.05	12.28	12.10	12.23	483,555
16 Jul 20	12.21000 +0.03	12.24	11.95	12.06	698,627
15 Jul 20	12.18000 -0.06	12.47	12.00	12.36	862,614
14 Jul 20	12.24000 +0.28	12.26	11.77	11.96	1,121,728
13 Jul 20	11.96000 -0.23	12.52	11.95	12.36	1,066,019
10 Jul 20	12.19000 -0.27	12.49	12.17	12.48	783,609
09 Jul 20	12.46000 +0.13	12.56	12.24	12.37	1,092,762
08 Jul 20	12.33000 +0.18	12.37	12.07	12.15	1,003,522
07 Jul 20	12.15000 -0.36	12.50	12.14	12.47	906,124
06 Jul 20	12.51000 +0.24	12.64	12.46	12.51	979,747
02 Jul 20	12.27000 +0.28	12.49	12.18	12.29	907,989
01 Jul 20	11.99000 -0.32	12.30	11.99	12.28	779,256
30 Jun 20	12.31000 +0.43	12.38	11.90	11.90	1,219,943
29 Jun 20	11.88000 +0.09	11.99	11.69	11.93	776,275
26 Jun 20	11.79000 -0.39	12.13	11.79	12.05	1,677,354
25 Jun 20	12.18000 +0.19	12.21	11.66	11.97	839,564
24 Jun 20	11.99000 -0.36	12.22	11.82	12.22	1,095,099
23 Jun 20	12.35000 +0.33	12.39	12.13	12.27	1,580,260
22 Jun 20	12.02000 +0.21	12.04	11.60	11.77	1,389,656
19 Jun 20	11.81000 -0.27	12.30	11.78	12.19	1,719,874
18 Jun 20	12.08000 -0.15	12.33	11.92	12.11	1,355,021
17 Jun 20	12.23000 +0.12	12.43	12.06	12.21	1,172,066
16 Jun 20	12.11000 +0.36	12.50	12.01	12.28	1,274,752
15 Jun 20	11.75000 -0.02	11.86	11.19	11.38	1,094,114
12 Jun 20	11.77000 +0.66	11.84	11.42	11.64	1,486,206
11 Jun 20	11.11000 -1.35	12.07	11.06	11.81	1,869,365
10 Jun 20	12.46000 -0.15	12.72	12.42	12.63	1,125,108
09 Jun 20	12.61000 -0.11	12.81	12.32	12.48	1,173,527
08 Jun 20	12.72000 +0.17	13.02	12.64	13.00	1,464,729
05 Jun 20	12.55000 +0.82	13.09	12.00	12.00	2,606,619
04 Jun 20	11.73000 +0.32	11.92	11.35	11.35	1,603,924
03 Jun 20	11.41000 +0.82	11.49	10.79	10.79	1,506,367
02 Jun 20	10.59000 +0.12	10.62	10.28	10.57	1,359,671
01 Jun 20	10.47000 -0.11	10.70	10.36	10.58	833,928
29 May 20	10.58000 +0.18	10.67	10.24	10.37	1,172,770
28 May 20	10.40000 -0.57	11.06	10.34	10.99	929,863
27 May 20	10.97000 +0.56	10.99	10.13	10.61	1,510,138
26 May 20	10.41000 +0.60	10.57	10.08	10.24	1,295,119
22 May 20	9.81000 -0.11	10.00	9.75	9.96	758,027
21 May 20	9.92000 -0.10	10.12	9.80	10.05	1,211,331
20 May 20	10.02000 +0.20	10.15	9.91	10.05	875,945
19 May 20	9.82000 -0.19	10.15	9.82	9.96	836,896
18 May 20	10.01000 +0.62	10.07	9.58	9.71	1,557,196
15 May 20	9.39000 -0.27	9.55	9.24	9.45	1,187,659
14 May 20	9.66000 +0.18	9.67	9.04	9.34	1,191,393
13 May 20	9.48000 -0.48	9.98	9.39	9.89	1,502,938
12 May 20	9.96000 -0.06	10.36	9.80	10.05	1,251,816
11 May 20	10.02000 -0.11	10.20	9.82	9.96	972,094
08 May 20	10.13000 +0.35	10.15	9.91	9.99	761,713
07 May 20	9.78000 +0.03	9.99	9.76	9.93	867,667
06 May 20	9.75000 +0.03	10.06	9.70	9.85	867,290
05 May 20	9.72000 -0.01	10.22	9.66	9.89	1,756,622
04 May 20	9.73000 +0.00	9.75	9.48	9.61	1,661,828
01 May 20	9.73000 -0.15	9.74	9.38	9.64	1,436,211
30 Apr 20	9.88000 -0.64	10.45	9.86	10.42	1,576,785
29 Apr 20	10.52000 +0.95	10.80	9.61	9.66	2,427,435
28 Apr 20	9.57000 -0.62	10.78	9.17	10.65	4,453,029
27 Apr 20	10.19000 +0.78	10.29	9.57	9.72	2,366,835
24 Apr 20	9.41000 +0.24	9.49	9.13	9.17	860,755
23 Apr 20	9.17000 +0.02	9.45	9.06	9.16	925,000
22 Apr 20	9.15000 +0.37	9.24	9.02	9.15	889,643
21 Apr 20	8.78000 -0.45	9.10	8.73	8.92	1,385,629
20 Apr 20	9.23000 -0.21	9.37	9.02	9.15	701,709
17 Apr 20	9.44000 +0.27	9.65	9.20	9.55	1,215,528
16 Apr 20	9.17000 +0.53	9.23	8.61	8.81	1,129,721
15 Apr 20	8.64000 -0.49	8.81	8.51	8.77	1,640,769
14 Apr 20	9.13000 +0.14	9.40	9.02	9.21	1,222,483
13 Apr 20	8.99000 -0.19	9.13	8.83	9.13	1,020,998
09 Apr 20	9.18000 -0.06	9.67	9.12	9.50	2,355,549
08 Apr 20	9.24000 +0.47	9.35	8.72	8.92	1,308,431
07 Apr 20	8.77000 +0.24	9.17	8.65	8.97	1,652,598
06 Apr 20	8.53000 +1.14	8.57	7.75	7.88	1,514,174
03 Apr 20	7.39000 -0.11	7.52	7.14	7.38	1,517,407
02 Apr 20	7.50000 +0.13	7.73	7.17	7.24	1,258,002
01 Apr 20	7.37000 -0.42	7.74	7.14	7.42	1,779,177
31 Mar 20	7.79000 -0.57	8.40	7.75	8.35	1,860,098
30 Mar 20	8.36000 +0.63	8.36	7.77	7.78	1,177,439
27 Mar 20	7.73000 -0.83	8.12	7.63	8.12	2,137,295
26 Mar 20	8.56000 +0.31	8.70	8.20	8.34	1,772,587
25 Mar 20	8.25000 +0.21	8.63	7.76	8.16	1,618,394
24 Mar 20	8.04000 +1.08	8.09	7.38	7.47	2,159,773
23 Mar 20	6.96000 +0.01	7.21	6.49	7.21	1,850,107
20 Mar 20	6.95000 +0.47	7.49	6.50	6.74	3,177,717
19 Mar 20	6.48000 +0.70	6.60	5.40	5.81	2,623,537
18 Mar 20	5.78000 -2.20	7.51	5.50	7.30	2,032,225
17 Mar 20	7.98000 +0.70	8.03	6.91	7.45	2,541,955
16 Mar 20	7.28000 -0.75	7.94	7.00	7.01	1,692,651
13 Mar 20	8.03000 +0.66	8.15	7.37	7.92	2,175,080
12 Mar 20	7.37000 -1.28	8.10	7.35	7.92	1,764,075
11 Mar 20	8.65000 -0.79	9.27	8.56	9.09	2,143,367
10 Mar 20	9.44000 +0.83	9.47	8.71	9.13	1,470,989
09 Mar 20	8.61000 -1.25	9.19	8.59	9.14	1,213,691
06 Mar 20	9.86000 -0.46	10.15	9.60	9.95	1,009,805
05 Mar 20	10.32000 -0.55	10.73	10.15	10.53	1,085,837
04 Mar 20	10.87000 +0.55	10.96	10.33	10.57	921,198
03 Mar 20	10.32000 -0.22	10.86	10.19	10.57	1,446,486
02 Mar 20	10.54000 +0.10	10.62	9.94	10.55	1,590,414
28 Feb 20	10.44000 +0.45	10.47	9.26	9.50	2,878,257
27 Feb 20	9.99000 -0.44	10.38	9.82	10.09	1,722,600
26 Feb 20	10.43000 -0.05	10.82	10.29	10.58	1,131,918
25 Feb 20	10.48000 -0.63	11.32	10.39	11.21	1,993,700
24 Feb 20	11.11000 -1.21	11.82	11.09	11.70	1,789,698
21 Feb 20	12.32000 -0.67	13.08	12.20	12.95	1,691,709
20 Feb 20	12.99000 +0.61	13.06	12.04	12.31	3,711,228
19 Feb 20	12.38000 +0.32	12.46	12.16	12.18	1,376,642
18 Feb 20	12.06000 -0.57	12.50	12.04	12.45	2,102,542
14 Feb 20	12.63000 -0.08	12.88	12.54	12.80	1,618,774
13 Feb 20	12.71000 -0.28	13.02	12.57	12.73	1,522,493
12 Feb 20	12.99000 -0.25	13.60	12.79	13.38	2,536,380
11 Feb 20	13.24000 +1.69	14.82	13.08	13.92	7,993,621
10 Feb 20	11.55000 +0.47	11.61	10.95	11.08	2,878,660
07 Feb 20	11.08000 -0.36	11.41	11.06	11.32	1,405,221
06 Feb 20	11.44000 -0.39	11.87	11.43	11.87	914,821
05 Feb 20	11.83000 +0.37	11.84	11.52	11.72	1,131,262
04 Feb 20	11.46000 +0.29	11.55	11.21	11.37	945,647
03 Feb 20	11.17000 -0.08	11.37	11.13	11.21	987,024
31 Jan 20	11.25000 -0.72	11.87	11.20	11.84	1,185,344
30 Jan 20	11.97000 +0.05	12.13	11.70	11.79	781,792
29 Jan 20	11.92000 -0.10	12.14	11.81	12.07	1,098,400
28 Jan 20	12.02000 +0.17	12.18	11.94	11.94	877,597
27 Jan 20	11.85000 -0.94	12.46	11.80	12.46	1,221,396
24 Jan 20	12.79000 -0.60	13.45	12.66	13.44	1,605,238
23 Jan 20	13.39000 +0.19	13.48	13.11	13.20	645,355
22 Jan 20	13.20000 +0.10	13.41	13.11	13.12	1,016,082
21 Jan 20	13.10000 -0.10	13.20	13.03	13.10	890,082
17 Jan 20	13.20000 -0.03	13.42	13.03	13.35	615,036
16 Jan 20	13.23000 +0.25	13.28	12.99	12.99	691,367
15 Jan 20	12.98000 +0.06	13.05	12.83	12.91	847,776
14 Jan 20	12.92000 +0.14	13.04	12.74	12.79	1,032,669
13 Jan 20	12.78000 +0.07	12.85	12.69	12.75	740,733
10 Jan 20	12.71000 -0.22	12.94	12.67	12.93	571,874
09 Jan 20	12.93000 -0.12	13.50	12.90	13.20	877,633
08 Jan 20	13.05000 +0.02	13.08	12.75	13.03	1,030,353
07 Jan 20	13.03000 +0.18	13.21	12.74	12.91	668,034
06 Jan 20	12.85000 -0.05	12.98	12.57	12.67	732,139
03 Jan 20	12.90000 -0.36	13.06	12.72	13.01	738,317
02 Jan 20	13.26000 +0.26	13.26	13.00	13.17	712,077
31 Dec 19	13.00000 -0.27	13.25	12.96	13.16	788,333
30 Dec 19	13.27000 -0.01	13.39	12.98	13.28	618,170
27 Dec 19	13.28000 -0.61	14.07	13.26	14.01	1,042,696
26 Dec 19	13.89000 +0.53	14.08	13.34	13.36	1,681,428
24 Dec 19	13.36000 -0.09	13.55	13.13	13.46	330,224
23 Dec 19	13.45000 +0.27	13.67	13.20	13.29	809,702
20 Dec 19	13.18000 +0.22	13.27	12.92	13.04	1,826,667
19 Dec 19	12.96000 -0.02	13.04	12.86	13.02	574,014
18 Dec 19	12.98000 +0.04	13.06	12.88	13.00	828,030
17 Dec 19	12.94000 +0.03	13.00	12.84	13.00	657,436
16 Dec 19	12.91000 +0.12	13.04	12.80	12.80	580,073
13 Dec 19	12.79000 +0.05	12.88	12.61	12.66	563,232
12 Dec 19	12.74000 -0.01	12.89	12.04	12.12	1,196,591
11 Dec 19	12.75000 +0.32	12.78	12.44	12.49	753,861
10 Dec 19	12.43000 -0.12	12.63	12.33	12.56	743,820
09 Dec 19	12.55000 -0.05	12.64	12.53	12.57	476,004
06 Dec 19	12.60000 +0.15	12.70	12.51	12.68	1,009,293
05 Dec 19	12.45000 +0.30	12.54	12.24	12.26	2,159,268
04 Dec 19	12.15000 +0.41	12.16	11.69	11.86	1,296,771
03 Dec 19	11.74000 -0.05	11.91	11.47	11.56	940,395
02 Dec 19	11.79000 -0.30	12.11	11.75	12.10	1,189,298
29 Nov 19	12.09000 -0.24	12.26	12.09	12.21	529,587
27 Nov 19	12.33000 +0.01	12.41	12.16	12.32	866,050
26 Nov 19	12.32000 -0.18	12.59	12.24	12.47	1,244,481
25 Nov 19	12.50000 +0.37	12.57	12.16	12.16	675,797
22 Nov 19	12.13000 -0.19	12.46	12.05	12.35	763,107
21 Nov 19	12.32000 -1.01	13.43	12.09	13.21	1,524,602
20 Nov 19	13.33000 +0.33	13.50	12.96	12.96	2,167,847
19 Nov 19	13.00000 +0.10	13.07	12.89	12.91	1,363,238
18 Nov 19	12.90000 -0.10	13.07	12.83	12.99	667,631
15 Nov 19	13.00000 +0.12	13.41	12.90	13.00	1,387,834
14 Nov 19	12.88000 -0.08	12.95	12.68	12.92	690,803
13 Nov 19	12.96000 +0.05	13.10	12.76	12.83	955,138
12 Nov 19	12.91000 +0.20	13.00	12.65	12.74	957,164
11 Nov 19	12.71000 -0.08	12.87	12.52	12.69	688,667
08 Nov 19	12.79000 +0.03	12.87	12.61	12.67	672,433
07 Nov 19	12.76000 -0.31	13.25	12.62	13.25	1,398,021
06 Nov 19	13.07000 -0.14	13.21	12.85	13.21	907,425
05 Nov 19	13.21000 -0.12	13.30	12.96	13.24	2,022,246
04 Nov 19	13.33000 +0.37	13.33	12.99	13.08	1,976,947
01 Nov 19	12.96000 +0.53	12.97	12.50	12.55	2,522,866
31 Oct 19	12.43000 -1.17	13.98	12.31	13.69	3,273,264
30 Oct 19	13.60000 -1.32	15.25	13.58	14.85	3,943,722
29 Oct 19	14.92000 +3.84	15.00	13.15	13.46	7,902,416
28 Oct 19	11.08000 +0.25	11.19	10.91	10.92	1,503,290
25 Oct 19	10.83000 +0.47	10.83	10.34	10.38	1,238,515
24 Oct 19	10.36000 +0.47	10.37	9.93	10.03	797,181
23 Oct 19	9.89000 -0.21	10.03	9.83	10.00	670,236
22 Oct 19	10.10000 -0.09	10.20	10.08	10.18	629,953
21 Oct 19	10.19000 +0.30	10.35	9.95	10.06	806,541
18 Oct 19	9.89000 +0.04	9.94	9.78	9.79	508,019
17 Oct 19	9.85000 +0.07	10.03	9.72	9.85	489,877
16 Oct 19	9.78000 -0.09	9.87	9.72	9.86	478,365
15 Oct 19	9.87000 +0.13	9.96	9.75	9.82	549,246
14 Oct 19	9.74000 -0.02	9.81	9.65	9.77	387,328
11 Oct 19	9.76000 +0.10	9.95	9.74	9.79	542,585
10 Oct 19	9.66000 +0.00	9.82	9.57	9.69	541,149
09 Oct 19	9.66000 +0.10	9.73	9.56	9.67	572,669
08 Oct 19	9.56000 -0.20	9.79	9.49	9.71	659,881
07 Oct 19	9.76000 -0.12	10.01	9.70	9.92	1,115,814
04 Oct 19	9.88000 +0.35	9.99	9.55	9.55	1,236,713
03 Oct 19	9.53000 +0.29	9.57	9.16	9.21	1,679,280
02 Oct 19	9.24000 +0.04	9.24	9.01	9.14	1,121,052
01 Oct 19	9.20000 +0.10	9.32	9.14	9.18	953,061
30 Sep 19	9.10000 +0.20	9.14	8.96	8.96	1,100,961
27 Sep 19	8.90000 -0.16	9.21	8.79	9.01	654,317
26 Sep 19	9.06000 -0.11	9.18	9.02	9.15	365,796
25 Sep 19	9.17000 +0.22	9.19	8.92	8.92	792,727
24 Sep 19	8.95000 -0.22	9.33	8.92	9.23	1,080,835
23 Sep 19	9.17000 +0.13	9.25	9.04	9.04	1,036,264
20 Sep 19	9.04000 -0.29	9.34	8.94	9.27	2,325,837
19 Sep 19	9.33000 +0.18	9.50	9.19	9.20	1,192,246
18 Sep 19	9.15000 +0.02	9.20	9.01	9.08	1,111,723
17 Sep 19	9.13000 +0.06	9.13	8.86	9.01	759,527
16 Sep 19	9.07000 -0.05	9.17	8.94	9.00	559,331
13 Sep 19	9.12000 -0.11	9.26	9.09	9.22	514,557
12 Sep 19	9.23000 -0.01	9.37	9.06	9.24	572,891
11 Sep 19	9.24000 +0.13	9.28	9.00	9.15	1,126,061
10 Sep 19	9.11000 -0.04	9.16	8.92	9.14	477,058
09 Sep 19	9.15000 +0.09	9.15	8.90	9.07	638,780
06 Sep 19	9.06000 -0.01	9.12	9.00	9.12	444,006
05 Sep 19	9.07000 +0.24	9.27	9.00	9.00	868,644
04 Sep 19	8.83000 +0.23	8.88	8.62	8.75	645,747
03 Sep 19	8.60000 -0.15	8.71	8.53	8.71	443,253
30 Aug 19	8.75000 -0.09	8.89	8.63	8.88	488,968
29 Aug 19	8.84000 +0.18	8.91	8.79	8.79	462,981
28 Aug 19	8.66000 +0.15	8.69	8.36	8.45	523,557
27 Aug 19	8.51000 -0.10	8.73	8.50	8.72	431,990
26 Aug 19	8.61000 -0.19	8.91	8.58	8.81	758,440
23 Aug 19	8.80000 -0.29	9.18	8.78	9.01	542,115
22 Aug 19	9.09000 +0.07	9.19	9.00	9.11	724,853
21 Aug 19	9.02000 +0.10	9.05	8.92	9.01	419,389
20 Aug 19	8.92000 -0.12	9.06	8.86	9.05	484,617
19 Aug 19	9.04000 +0.11	9.15	8.99	9.11	1,083,783
16 Aug 19	8.93000 +0.29	8.97	8.61	8.71	488,111
15 Aug 19	8.64000 +0.00	8.78	8.56	8.77	330,169
14 Aug 19	8.64000 -0.31	8.78	8.61	8.75	679,644
13 Aug 19	8.95000 +0.12	9.02	8.76	8.80	584,865
12 Aug 19	8.83000 -0.11	8.89	8.79	8.85	386,065
09 Aug 19	8.94000 -0.08	9.01	8.72	8.95	952,734
08 Aug 19	9.02000 +0.25	9.08	8.78	8.85	743,831
07 Aug 19	8.77000 +0.11	8.84	8.52	8.52	1,303,494
06 Aug 19	8.66000 -0.20	9.11	8.56	8.96	1,362,009
05 Aug 19	8.86000 -0.30	8.99	8.64	8.89	1,138,043
02 Aug 19	9.16000 -0.08	9.21	8.93	9.19	849,316
01 Aug 19	9.24000 +0.01	9.54	9.03	9.21	1,525,699
31 Jul 19	9.23000 -0.55	9.64	8.98	9.55	2,562,849
30 Jul 19	9.78000 +1.60	9.79	8.07	8.40	3,856,325
29 Jul 19	8.18000 -0.02	8.26	8.04	8.23	1,059,895
26 Jul 19	8.20000 +0.16	8.20	8.07	8.11	507,914
25 Jul 19	8.04000 -0.28	8.33	8.02	8.31	853,891
24 Jul 19	8.32000 +0.39	8.32	7.95	7.95	928,287
23 Jul 19	7.93000 +0.18	7.94	7.80	7.81	616,593
22 Jul 19	7.75000 +0.13	7.79	7.63	7.65	877,073
19 Jul 19	7.62000 -0.03	7.75	7.61	7.64	683,350
18 Jul 19	7.65000 +0.05	7.71	7.61	7.62	436,901
17 Jul 19	7.60000 +0.03	7.68	7.48	7.59	427,802
16 Jul 19	7.57000 +0.00	7.59	7.47	7.57	490,704
15 Jul 19	7.57000 +0.01	7.66	7.53	7.57	348,902
12 Jul 19	7.56000 +0.16	7.60	7.36	7.40	486,893
11 Jul 19	7.40000 -0.04	7.50	7.34	7.46	578,782
10 Jul 19	7.44000 +0.05	7.60	7.40	7.48	507,836
09 Jul 19	7.39000 +0.04	7.41	7.28	7.31	653,190
08 Jul 19	7.35000 -0.05	7.38	7.28	7.38	618,699
05 Jul 19	7.40000 -0.08	7.47	7.29	7.43	506,786
03 Jul 19	7.48000 -0.06	7.56	7.43	7.56	252,273
02 Jul 19	7.54000 -0.14	7.66	7.47	7.62	541,653
01 Jul 19	7.68000 +0.22	7.86	7.61	7.73	756,821
28 Jun 19	7.46000 +0.08	7.49	7.31	7.41	1,379,304
27 Jun 19	7.38000 +0.18	7.40	7.26	7.26	488,987
26 Jun 19	7.20000 +0.29	7.24	7.00	7.03	588,525
25 Jun 19	6.91000 -0.15	7.10	6.90	7.05	790,377
24 Jun 19	7.06000 -0.01	7.09	7.02	7.07	880,258
21 Jun 19	7.07000 -0.12	7.16	7.04	7.14	949,823
20 Jun 19	7.19000 +0.13	7.26	7.15	7.19	780,953
19 Jun 19	7.06000 -0.06	7.22	7.00	7.16	592,719
18 Jun 19	7.12000 +0.26	7.17	6.93	6.93	871,070
17 Jun 19	6.86000 +0.00	7.00	6.85	6.93	569,126
14 Jun 19	6.86000 -0.40	7.18	6.81	7.13	934,174
13 Jun 19	7.26000 +0.05	7.34	7.20	7.25	491,795
12 Jun 19	7.21000 -0.16	7.38	7.15	7.34	579,715
11 Jun 19	7.37000 -0.03	7.52	7.33	7.52	736,044
10 Jun 19	7.40000 +0.33	7.49	7.17	7.17	1,181,859
07 Jun 19	7.07000 -0.03	7.12	7.00	7.10	745,515
06 Jun 19	7.10000 +0.10	7.13	6.96	6.98	746,652
05 Jun 19	7.00000 -0.10	7.20	6.92	7.15	1,323,048
04 Jun 19	7.10000 +0.52	7.12	6.64	6.70	1,549,860
03 Jun 19	6.58000 +0.10	6.64	6.44	6.49	1,301,867
31 May 19	6.48000 -0.20	6.64	6.44	6.58	822,111
30 May 19	6.68000 +0.13	6.74	6.57	6.57	1,092,584
29 May 19	6.55000 +0.05	6.57	6.41	6.45	1,487,220
28 May 19	6.50000 -0.05	6.63	6.44	6.60	893,585
24 May 19	6.55000 -0.08	6.76	6.54	6.69	553,179
23 May 19	6.63000 -0.26	6.78	6.54	6.76	933,426
22 May 19	6.89000 -0.12	7.02	6.86	6.93	545,139
21 May 19	7.01000 -0.04	7.20	6.99	7.16	1,109,649
20 May 19	7.05000 -0.11	7.11	7.03	7.06	1,777,564
17 May 19	7.16000 -0.09	7.28	6.96	6.96	1,216,619
16 May 19	7.25000 -0.06	7.33	7.17	7.26	1,150,418
15 May 19	7.31000 +0.11	7.35	7.12	7.13	664,389
14 May 19	7.20000 +0.07	7.35	7.19	7.20	954,844
13 May 19	7.13000 -0.41	7.36	7.00	7.31	1,644,682
10 May 19	7.54000 -0.07	7.70	7.45	7.57	940,973
09 May 19	7.61000 -0.15	7.68	7.52	7.61	1,289,040
08 May 19	7.76000 -0.04	7.83	7.67	7.72	1,515,451
07 May 19	7.80000 -0.21	8.00	7.66	8.00	1,503,114
06 May 19	8.01000 -0.40	8.28	7.91	8.20	1,858,835
03 May 19	8.41000 -0.55	9.07	8.34	8.91	1,773,220
02 May 19	8.96000 -0.02	9.09	8.88	8.97	698,647
01 May 19	8.98000 -0.08	9.26	8.94	9.18	793,658
30 Apr 19	9.06000 -0.06	9.18	8.99	9.11	889,009
29 Apr 19	9.12000 -0.05	9.24	9.06	9.13	743,854
26 Apr 19	9.17000 -0.23	9.34	9.10	9.31	1,066,528
25 Apr 19	9.40000 -0.10	9.74	9.39	9.50	1,192,703
24 Apr 19	9.50000 +0.47	9.59	9.10	9.10	2,098,532
23 Apr 19	9.03000 +0.13	9.17	8.90	8.90	774,170
22 Apr 19	8.90000 -0.13	9.02	8.88	8.95	454,583
18 Apr 19	9.03000 +0.00	9.13	9.00	9.03	637,066
17 Apr 19	9.03000 +0.01	9.19	8.96	9.14	685,233
16 Apr 19	9.02000 -0.02	9.23	9.01	9.08	541,751
15 Apr 19	9.04000 -0.07	9.17	9.03	9.10	761,266
12 Apr 19	9.11000 +0.13	9.13	9.00	9.05	501,002
11 Apr 19	8.98000 +0.02	9.06	8.95	8.97	472,514
10 Apr 19	8.96000 +0.08	9.03	8.86	8.86	482,735
09 Apr 19	8.88000 -0.08	8.97	8.85	8.90	491,208
08 Apr 19	8.96000 +0.01	8.98	8.85	8.92	366,926
05 Apr 19	8.95000 +0.07	9.05	8.89	8.93	511,765
04 Apr 19	8.88000 +0.00	8.99	8.82	8.91	612,097
03 Apr 19	8.88000 +0.14	8.99	8.80	8.84	723,811
02 Apr 19	8.74000 -0.03	8.84	8.71	8.79	827,959
01 Apr 19	8.77000 +0.23	8.84	8.64	8.64	668,565
29 Mar 19	8.54000 +0.08	8.60	8.47	8.56	610,118
28 Mar 19	8.46000 -0.02	8.60	8.39	8.48	453,443
27 Mar 19	8.48000 -0.16	8.69	8.44	8.63	515,417
26 Mar 19	8.64000 +0.01	8.80	8.57	8.69	573,069
25 Mar 19	8.63000 -0.03	8.72	8.49	8.61	770,333
22 Mar 19	8.66000 -0.27	8.88	8.62	8.84	1,160,781
21 Mar 19	8.93000 +0.33	8.99	8.56	8.59	787,024
20 Mar 19	8.60000 -0.11	8.76	8.55	8.71	605,963
19 Mar 19	8.71000 +0.02	8.84	8.71	8.74	808,436
18 Mar 19	8.69000 -0.08	8.83	8.63	8.74	826,101
15 Mar 19	8.77000 +0.17	8.89	8.63	8.69	1,235,383
14 Mar 19	8.60000 +0.01	8.74	8.56	8.60	714,932
13 Mar 19	8.59000 -0.14	8.84	8.56	8.76	837,368
12 Mar 19	8.73000 +0.09	8.99	8.62	8.70	798,114
11 Mar 19	8.64000 +0.17	8.66	8.49	8.53	789,618
08 Mar 19	8.47000 -0.12	8.59	8.42	8.49	849,228
07 Mar 19	8.59000 -0.06	8.69	8.46	8.62	703,971
06 Mar 19	8.65000 -0.20	8.84	8.61	8.83	770,821
05 Mar 19	8.85000 -0.18	9.04	8.83	9.04	729,273
04 Mar 19	9.03000 +0.13	9.11	8.87	8.95	1,321,931
01 Mar 19	8.90000 +0.12	9.02	8.84	8.88	1,004,659
28 Feb 19	8.78000 -0.06	8.92	8.74	8.78	931,652
27 Feb 19	8.84000 -0.25	9.08	8.81	9.06	851,981
26 Feb 19	9.09000 -0.20	9.29	9.05	9.26	1,299,808
25 Feb 19	9.29000 -0.05	9.50	9.24	9.44	1,019,978
22 Feb 19	9.34000 +0.00	9.40	9.22	9.36	1,080,702
21 Feb 19	9.34000 -0.13	9.50	9.30	9.47	1,114,931
20 Feb 19	9.47000 +0.07	9.53	9.41	9.41	1,147,091
19 Feb 19	9.40000 -0.08	9.57	9.31	9.47	1,618,896
15 Feb 19	9.48000 +0.07	9.55	9.39	9.46	993,465
14 Feb 19	9.41000 +0.17	9.47	9.09	9.14	1,354,584
13 Feb 19	9.24000 +0.32	9.32	8.78	8.95	2,304,498
12 Feb 19	8.92000 +0.44	8.99	8.00	8.10	2,876,450
11 Feb 19	8.48000 +0.10	8.49	8.27	8.38	1,309,716
08 Feb 19	8.38000 -0.03	8.51	8.27	8.31	1,159,841
07 Feb 19	8.41000 -0.22	8.74	8.31	8.59	1,457,028
06 Feb 19	8.63000 +0.35	8.79	8.30	8.32	2,032,533
05 Feb 19	8.28000 +0.06	8.32	8.17	8.20	584,533
04 Feb 19	8.22000 +0.08	8.22	8.10	8.17	719,500
01 Feb 19	8.14000 +0.14	8.17	7.99	8.02	881,041
31 Jan 19	8.00000 +0.07	8.08	7.81	7.90	852,462
30 Jan 19	7.93000 +0.15	8.01	7.76	7.88	805,123
29 Jan 19	7.78000 -0.05	7.89	7.71	7.85	847,610
28 Jan 19	7.83000 +0.08	7.84	7.50	7.57	696,766
25 Jan 19	7.75000 +0.37	7.80	7.44	7.44	787,894
24 Jan 19	7.38000 +0.29	7.51	7.28	7.28	706,035
23 Jan 19	7.09000 -0.19	7.38	7.05	7.34	720,000
22 Jan 19	7.28000 -0.21	7.47	7.24	7.44	739,867
18 Jan 19	7.49000 +0.27	7.56	7.28	7.29	885,137
17 Jan 19	7.22000 -0.05	7.31	7.09	7.20	970,180
16 Jan 19	7.27000 -0.10	7.53	7.26	7.44	677,287
15 Jan 19	7.37000 +0.00	7.48	7.30	7.41	618,345
14 Jan 19	7.37000 -0.08	7.46	7.26	7.38	909,055
11 Jan 19	7.45000 +0.08	7.48	7.28	7.35	726,345
10 Jan 19	7.37000 +0.24	7.46	7.04	7.07	1,023,356
09 Jan 19	7.13000 +0.10	7.25	7.04	7.11	729,983
08 Jan 19	7.03000 +0.02	7.11	6.90	7.06	1,718,925
07 Jan 19	7.01000 +0.41	7.05	6.56	6.63	1,598,949
04 Jan 19	6.60000 +0.27	6.68	6.42	6.46	1,280,028
03 Jan 19	6.33000 -0.34	6.62	6.29	6.53	856,754
02 Jan 19	6.67000 +0.11	6.74	6.45	6.45	1,162,938
31 Dec 18	6.56000 +0.06	6.61	6.45	6.59	543,212
28 Dec 18	6.50000 +0.11	6.63	6.33	6.42	639,608
27 Dec 18	6.39000 +0.18	6.40	6.04	6.10	787,303
26 Dec 18	6.21000 +0.46	6.22	5.83	5.83	814,689
24 Dec 18	5.75000 -0.24	6.02	5.74	5.95	559,201
21 Dec 18	5.99000 -0.24	6.31	5.94	6.29	1,789,535
20 Dec 18	6.23000 +0.05	6.38	6.15	6.16	864,155
19 Dec 18	6.18000 -0.26	6.54	6.11	6.42	1,373,931
18 Dec 18	6.44000 +0.13	6.60	6.36	6.37	927,774
17 Dec 18	6.31000 -0.06	6.59	6.26	6.32	1,863,469
14 Dec 18	6.37000 -0.13	6.60	6.32	6.40	817,369
13 Dec 18	6.50000 -0.03	6.63	6.46	6.58	1,262,879
12 Dec 18	6.53000 +0.24	6.56	6.31	6.39	772,838
11 Dec 18	6.29000 -0.02	6.52	6.22	6.37	585,300
10 Dec 18	6.31000 +0.14	6.39	6.12	6.14	936,093
07 Dec 18	6.17000 -0.20	6.47	6.13	6.41	845,258
06 Dec 18	6.37000 -0.21	6.49	6.32	6.41	1,446,760
04 Dec 18	6.58000 -0.39	6.96	6.56	6.90	1,152,999
03 Dec 18	6.97000 +0.12	7.13	6.88	7.00	1,062,569
30 Nov 18	6.85000 +0.13	6.86	6.61	6.73	776,537
29 Nov 18	6.72000 -0.12	6.90	6.70	6.78	499,651
28 Nov 18	6.84000 +0.23	6.84	6.56	6.66	1,120,724
27 Nov 18	6.61000 +0.17	6.65	6.35	6.40	944,761
26 Nov 18	6.44000 +0.09	6.52	6.34	6.47	1,448,986
23 Nov 18	6.35000 +0.01	6.46	6.27	6.27	358,818
21 Nov 18	6.34000 +0.04	6.48	6.30	6.41	672,829
20 Nov 18	6.30000 +0.02	6.41	6.10	6.14	1,168,087
19 Nov 18	6.28000 -0.36	6.58	6.26	6.57	958,021
16 Nov 18	6.64000 -0.03	6.67	6.32	6.45	1,418,458
15 Nov 18	6.67000 +0.22	6.70	6.41	6.46	1,208,580
14 Nov 18	6.45000 -0.09	6.72	6.35	6.68	1,765,169
13 Nov 18	6.54000 +0.03	6.69	6.47	6.58	1,045,400
12 Nov 18	6.51000 -0.21	6.67	6.45	6.65	903,835
09 Nov 18	6.72000 -0.31	7.00	6.70	6.91	1,216,043
08 Nov 18	7.03000 -0.02	7.13	6.99	6.99	550,661
07 Nov 18	7.05000 -0.01	7.10	6.90	7.10	1,196,552
06 Nov 18	7.06000 +0.07	7.15	6.91	7.00	1,645,097
05 Nov 18	6.99000 -0.15	7.17	6.85	7.13	1,323,377
02 Nov 18	7.14000 -0.14	7.46	7.10	7.31	1,422,821
01 Nov 18	7.28000 +0.13	7.35	7.03	7.17	3,452,164
31 Oct 18	7.15000 -0.02	7.35	7.02	7.25	2,284,872
30 Oct 18	7.17000 +1.14	7.24	6.25	6.30	4,021,700
29 Oct 18	6.03000 +0.05	6.30	5.92	6.15	1,308,259
26 Oct 18	5.98000 -0.05	6.13	5.83	5.90	1,299,349
25 Oct 18	6.03000 +0.29	6.04	5.74	5.74	1,545,683
24 Oct 18	5.74000 -0.44	6.16	5.72	6.12	1,783,644
23 Oct 18	6.18000 +0.03	6.31	5.91	6.00	1,736,346
22 Oct 18	6.15000 +0.06	6.20	6.05	6.15	1,153,995
19 Oct 18	6.09000 -0.19	6.39	6.08	6.30	1,669,005
18 Oct 18	6.28000 -0.44	6.69	6.28	6.61	2,625,782
17 Oct 18	6.72000 -0.43	7.36	6.71	7.29	2,388,662
16 Oct 18	7.15000 +0.18	7.16	6.99	7.03	1,291,155
15 Oct 18	6.97000 +0.15	7.11	6.77	6.81	1,139,812
12 Oct 18	6.82000 +0.09	7.00	6.73	6.91	1,486,247
11 Oct 18	6.73000 +0.07	6.86	6.61	6.65	1,474,083
10 Oct 18	6.66000 -0.19	6.90	6.64	6.78	997,868
09 Oct 18	6.85000 -0.04	6.96	6.82	6.89	1,005,255
08 Oct 18	6.89000 -0.17	7.08	6.77	7.01	910,052
05 Oct 18	7.06000 -0.26	7.35	6.97	7.29	1,112,275
04 Oct 18	7.32000 -0.16	7.48	7.24	7.48	1,067,410
03 Oct 18	7.48000 +0.17	7.52	7.26	7.36	1,205,178
02 Oct 18	7.31000 +0.01	7.57	7.28	7.28	1,267,741
01 Oct 18	7.30000 -0.09	7.47	7.18	7.41	1,197,546
28 Sep 18	7.39000 -0.02	7.46	7.31	7.41	938,626
27 Sep 18	7.41000 -0.11	7.59	7.39	7.57	840,807
26 Sep 18	7.52000 -0.08	7.68	7.51	7.61	858,450
25 Sep 18	7.60000 -0.21	7.87	7.58	7.83	1,618,107
24 Sep 18	7.81000 +0.03	7.83	7.67	7.75	636,178
21 Sep 18	7.78000 -0.06	7.87	7.76	7.81	978,618
20 Sep 18	7.84000 +0.12	7.87	7.73	7.79	787,658
19 Sep 18	7.72000 -0.02	7.82	7.70	7.75	553,011
18 Sep 18	7.74000 -0.06	7.89	7.60	7.82	1,588,320
17 Sep 18	7.80000 +0.08	7.89	7.69	7.70	653,168
14 Sep 18	7.72000 +0.06	7.85	7.65	7.68	1,292,058
13 Sep 18	7.66000 +0.33	7.75	7.38	7.39	1,267,075
12 Sep 18	7.33000 -0.29	7.58	7.30	7.58	1,912,577
11 Sep 18	7.62000 -0.21	7.81	7.56	7.81	943,837
10 Sep 18	7.83000 +0.02	7.93	7.75	7.93	767,529
07 Sep 18	7.81000 -0.04	7.95	7.76	7.83	1,029,979
06 Sep 18	7.85000 -0.41	8.25	7.83	8.22	1,820,707
05 Sep 18	8.26000 -0.11	8.41	8.21	8.35	1,097,284
04 Sep 18	8.37000 -0.36	8.72	8.34	8.71	1,563,129
31 Aug 18	8.73000 -0.09	8.83	8.63	8.81	950,825
30 Aug 18	8.82000 +0.18	9.23	8.61	8.61	765,444
29 Aug 18	8.64000 -0.14	8.82	8.60	8.78	1,509,186
28 Aug 18	8.78000 +0.00	8.87	8.71	8.83	720,730
27 Aug 18	8.78000 +0.14	8.99	8.70	8.70	967,650
24 Aug 18	8.64000 +0.05	8.74	8.58	8.62	1,125,917
23 Aug 18	8.59000 -0.10	8.73	8.57	8.69	946,350
22 Aug 18	8.69000 -0.10	8.77	8.65	8.74	1,015,324
21 Aug 18	8.79000 +0.06	8.89	8.76	8.78	752,771
20 Aug 18	8.73000 -0.01	8.83	8.66	8.78	556,170
17 Aug 18	8.74000 -0.09	8.77	8.55	8.77	792,704
16 Aug 18	8.83000 +0.00	8.98	8.82	8.87	623,448
15 Aug 18	8.83000 -0.41	9.18	8.65	9.17	1,400,321
14 Aug 18	9.24000 -0.10	9.40	9.23	9.36	786,337
13 Aug 18	9.34000 +0.05	9.39	9.24	9.32	1,027,557
10 Aug 18	9.29000 +0.06	9.30	9.03	9.12	790,963
09 Aug 18	9.23000 -0.05	9.28	9.16	9.28	844,801
08 Aug 18	9.28000 +0.06	9.28	9.06	9.17	726,927
07 Aug 18	9.22000 +0.05	9.30	9.09	9.09	735,234
06 Aug 18	9.17000 +0.12	9.17	9.01	9.09	843,063
03 Aug 18	9.05000 +0.15	9.05	8.61	8.61	745,592
02 Aug 18	8.90000 +0.27	8.92	8.51	8.61	1,245,350
01 Aug 18	8.63000 -0.05	8.80	8.42	8.61	1,625,786
31 Jul 18	8.68000 -0.31	9.37	8.66	9.09	1,969,375
30 Jul 18	8.99000 +0.05	9.12	8.91	8.98	869,582
27 Jul 18	8.94000 +0.04	9.15	8.94	8.95	1,048,755
26 Jul 18	8.90000 +0.27	8.91	8.62	8.62	1,173,615
25 Jul 18	8.63000 -0.13	8.80	8.53	8.78	1,021,996
24 Jul 18	8.76000 +0.08	8.96	8.74	8.75	846,725
23 Jul 18	8.68000 -0.06	8.73	8.53	8.73	888,308
20 Jul 18	8.74000 -0.18	8.90	8.72	8.85	822,776
19 Jul 18	8.92000 -0.01	9.00	8.85	8.91	1,013,937
18 Jul 18	8.93000 +0.43	8.95	8.55	8.58	1,527,291
17 Jul 18	8.50000 +0.00	8.58	8.44	8.46	1,391,589
16 Jul 18	8.50000 -0.10	8.65	8.50	8.64	662,834
13 Jul 18	8.60000 +0.00	8.72	8.59	8.62	641,804
12 Jul 18	8.60000 +0.10	8.72	8.49	8.52	931,041
11 Jul 18	8.50000 -0.45	8.90	8.48	8.87	1,101,059
10 Jul 18	8.95000 +0.07	9.03	8.87	8.92	812,392
09 Jul 18	8.88000 +0.09	8.90	8.79	8.84	658,231
06 Jul 18	8.79000 +0.15	8.80	8.55	8.61	537,902
05 Jul 18	8.64000 +0.19	8.66	8.53	8.53	580,775
03 Jul 18	8.45000 -0.20	8.68	8.43	8.67	511,549
02 Jul 18	8.65000 +0.06	8.65	8.40	8.52	524,446
29 Jun 18	8.59000 +0.00	8.74	8.58	8.66	681,832
28 Jun 18	8.59000 -0.02	8.64	8.50	8.56	890,110
27 Jun 18	8.61000 -0.23	8.93	8.58	8.87	772,928
26 Jun 18	8.84000 +0.17	8.89	8.58	8.69	1,224,967
25 Jun 18	8.67000 -0.26	8.83	8.52	8.83	1,102,416
22 Jun 18	8.93000 -0.13	9.13	8.92	9.11	1,346,624
21 Jun 18	9.06000 -0.09	9.23	9.03	9.17	601,152
20 Jun 18	9.15000 +0.11	9.15	8.99	9.09	779,445
19 Jun 18	9.04000 -0.03	9.07	8.92	9.00	855,345
18 Jun 18	9.07000 -0.10	9.20	8.93	9.09	700,245
15 Jun 18	9.17000 +0.22	9.18	8.80	8.90	1,321,668
14 Jun 18	8.95000 -0.01	9.02	8.90	8.98	632,413
13 Jun 18	8.96000 -0.04	9.10	8.92	9.00	800,322
12 Jun 18	9.00000 +0.00	9.07	8.89	9.04	796,626
11 Jun 18	9.00000 -0.09	9.20	8.99	9.10	1,070,767
08 Jun 18	9.09000 -0.19	9.23	9.03	9.20	891,658
07 Jun 18	9.28000 -0.13	9.38	9.21	9.38	909,716
06 Jun 18	9.41000 +0.03	9.43	9.27	9.43	813,384
05 Jun 18	9.38000 +0.04	9.47	9.25	9.36	699,530
04 Jun 18	9.34000 +0.02	9.40	9.24	9.35	812,800
01 Jun 18	9.32000 +0.22	9.34	9.15	9.21	575,141
31 May 18	9.10000 -0.13	9.30	9.02	9.24	1,027,941
30 May 18	9.23000 +0.05	9.43	9.19	9.28	2,264,105
29 May 18	9.18000 +0.00	9.34	9.03	9.08	1,033,252
25 May 18	9.18000 +0.42	9.24	8.71	8.91	1,146,469
24 May 18	8.76000 -0.03	8.82	8.67	8.76	425,352
23 May 18	8.79000 +0.02	8.82	8.66	8.66	609,132
22 May 18	8.77000 -0.02	9.04	8.77	8.85	782,491
21 May 18	8.79000 +0.09	8.93	8.70	8.82	602,427
18 May 18	8.70000 -0.16	8.81	8.61	8.81	744,942
17 May 18	8.86000 +0.05	8.90	8.75	8.79	748,399
16 May 18	8.81000 +0.19	8.84	8.66	8.66	588,805
15 May 18	8.62000 -0.13	8.71	8.50	8.69	1,032,136
14 May 18	8.75000 +0.12	8.85	8.70	8.72	669,749
11 May 18	8.63000 -0.05	8.78	8.59	8.66	731,662
10 May 18	8.68000 +0.11	8.70	8.58	8.60	755,006
09 May 18	8.57000 +0.07	8.62	8.45	8.50	692,503
08 May 18	8.50000 +0.11	8.50	8.32	8.39	1,127,710
07 May 18	8.39000 -0.20	8.72	8.38	8.61	1,300,118
04 May 18	8.59000 +0.17	8.63	8.42	8.43	1,158,420
03 May 18	8.42000 -0.09	8.59	8.36	8.46	1,549,598
02 May 18	8.51000 +0.00	8.64	8.48	8.52	1,027,316
01 May 18	8.51000 +0.23	8.53	8.19	8.25	1,777,985
30 Apr 18	8.28000 -0.17	8.45	8.28	8.42	2,096,711
27 Apr 18	8.45000 -0.67	8.96	8.26	8.45	3,965,524
26 Apr 18	9.12000 +0.30	9.18	8.86	8.91	1,016,075
25 Apr 18	8.82000 -0.32	9.15	8.69	9.07	2,120,073
24 Apr 18	9.14000 -0.41	9.81	9.13	9.63	1,513,138
23 Apr 18	9.55000 -0.18	9.98	9.50	9.76	740,086
20 Apr 18	9.73000 -0.02	9.94	9.68	9.71	594,842
19 Apr 18	9.75000 -0.44	10.14	9.69	10.01	792,527
18 Apr 18	10.19000 -0.19	10.43	10.10	10.41	413,802
17 Apr 18	10.38000 +0.14	10.48	10.26	10.35	498,277
16 Apr 18	10.24000 +0.12	10.30	10.04	10.23	781,111
13 Apr 18	10.12000 -0.09	10.29	10.07	10.25	552,992
12 Apr 18	10.21000 +0.30	10.32	9.96	10.00	1,474,154
11 Apr 18	9.91000 -0.03	10.06	9.82	9.85	842,866
10 Apr 18	9.94000 +0.45	10.04	9.65	9.73	728,565
09 Apr 18	9.49000 -0.03	9.89	9.48	9.65	714,574
06 Apr 18	9.52000 -0.30	9.88	9.44	9.68	691,670
05 Apr 18	9.82000 -0.09	10.01	9.75	10.01	486,911
04 Apr 18	9.90500 +0.14	9.92	9.33	9.48	562,252
03 Apr 18	9.76000 +0.12	9.81	9.58	9.76	724,207
02 Apr 18	9.64000 -0.49	10.18	9.54	10.05	929,522
29 Mar 18	10.13000 +0.22	10.21	9.83	10.01	1,171,834
28 Mar 18	9.91000 -0.22	10.17	9.83	10.12	900,992
27 Mar 18	10.13000 -0.63	10.77	10.05	10.77	728,179
26 Mar 18	10.76000 +0.48	10.76	10.33	10.53	755,978
23 Mar 18	10.28000 -0.61	11.00	10.28	10.86	719,891
22 Mar 18	10.89000 -0.37	11.19	10.86	11.08	1,005,143
21 Mar 18	11.26000 +0.12	11.40	11.01	11.10	460,726
20 Mar 18	11.14000 +0.06	11.20	11.06	11.09	654,754
19 Mar 18	11.08000 -0.21	11.36	10.94	11.29	724,189
16 Mar 18	11.29000 +0.04	11.42	11.16	11.25	1,395,637
15 Mar 18	11.25000 +0.12	11.35	11.11	11.19	1,095,169
14 Mar 18	11.13000 -0.02	11.27	11.05	11.24	1,211,438
13 Mar 18	11.15000 -0.36	11.68	11.15	11.58	913,014
12 Mar 18	11.51000 +0.10	11.58	11.35	11.48	914,938
09 Mar 18	11.41000 +0.42	11.47	11.07	11.11	1,072,484
08 Mar 18	10.99000 +0.04	11.08	10.86	10.97	607,803
07 Mar 18	10.95000 +0.12	11.00	10.58	10.73	802,796
06 Mar 18	10.83000 +0.40	10.85	10.31	10.51	1,173,183
05 Mar 18	10.43000 +0.01	10.52	10.31	10.35	797,049
02 Mar 18	10.42000 +0.14	10.47	10.08	10.15	853,866
01 Mar 18	10.28000 +0.23	10.48	9.97	10.04	1,038,213
28 Feb 18	10.05000 -0.15	10.33	10.05	10.28	636,701
27 Feb 18	10.20000 -0.22	10.48	10.19	10.33	722,973
26 Feb 18	10.42000 +0.20	10.44	10.21	10.30	725,845
23 Feb 18	10.22000 +0.29	10.29	10.06	10.06	887,718
22 Feb 18	9.93000 -0.06	10.07	9.82	10.01	922,154
21 Feb 18	9.99000 -0.20	10.24	9.98	10.24	1,011,785
20 Feb 18	10.19000 +0.06	10.35	10.09	10.13	1,351,720
16 Feb 18	10.13000 +0.02	10.37	10.07	10.09	937,980
15 Feb 18	10.11000 -0.20	10.48	10.06	10.40	1,176,085
14 Feb 18	10.31000 +0.28	10.35	9.83	9.96	1,820,862
13 Feb 18	10.03000 +0.53	10.13	9.08	9.50	2,904,519
12 Feb 18	9.50000 +0.23	9.58	9.21	9.33	2,351,164
09 Feb 18	9.27000 +0.45	9.33	8.93	9.02	1,751,664
08 Feb 18	8.82000 -0.53	9.49	8.82	9.39	1,334,481
07 Feb 18	9.35000 -0.10	9.59	9.31	9.37	988,961
06 Feb 18	9.45000 +0.33	9.53	8.80	8.88	1,128,170
05 Feb 18	9.12000 -0.60	9.77	9.10	9.61	928,438
02 Feb 18	9.72000 -0.32	9.96	9.66	9.96	1,059,292
01 Feb 18	10.04000 -0.02	10.15	9.95	10.00	1,174,601
31 Jan 18	10.06000 -0.04	10.29	10.02	10.19	907,471
30 Jan 18	10.10000 -0.24	10.29	10.07	10.19	544,680
29 Jan 18	10.34000 -0.01	10.38	10.13	10.29	736,592
26 Jan 18	10.35000 +0.31	10.36	10.07	10.14	492,330
25 Jan 18	10.04000 -0.35	10.55	10.00	10.51	1,082,796
24 Jan 18	10.39000 -0.44	10.86	10.31	10.80	862,056
23 Jan 18	10.83000 +0.10	10.91	10.73	10.74	553,644
22 Jan 18	10.73000 -0.18	10.86	10.59	10.84	954,831
19 Jan 18	10.91000 +0.07	10.95	10.76	10.85	616,732
18 Jan 18	10.84000 -0.02	10.98	10.76	10.87	529,224
17 Jan 18	10.86000 +0.33	10.91	10.53	10.68	716,468
16 Jan 18	10.53000 +0.06	10.65	10.41	10.54	698,754
12 Jan 18	10.47000 -0.04	10.62	10.45	10.53	491,732
11 Jan 18	10.51000 +0.11	10.55	10.36	10.43	699,063
10 Jan 18	10.40000 -0.08	10.49	10.30	10.38	764,168
09 Jan 18	10.48000 -0.21	10.72	10.40	10.68	1,015,710
08 Jan 18	10.69000 -0.11	10.87	10.61	10.78	671,078
05 Jan 18	10.80000 -0.15	11.00	10.78	10.97	953,486
04 Jan 18	10.95000 +0.66	11.02	10.39	10.40	1,946,033
03 Jan 18	10.29000 -0.03	10.41	10.21	10.34	662,747
02 Jan 18	10.32000 +0.27	10.37	9.98	10.15	1,005,910
29 Dec 17	10.05000 -0.14	10.25	10.04	10.25	446,318
28 Dec 17	10.19000 +0.06	10.25	10.07	10.15	439,017
27 Dec 17	10.13000 +0.02	10.31	10.08	10.09	633,795
26 Dec 17	10.11000 -0.21	10.21	10.07	10.18	675,227
22 Dec 17	10.32000 -0.01	10.47	10.21	10.33	416,291
21 Dec 17	10.33000 -0.22	10.58	10.32	10.57	566,326
20 Dec 17	10.55000 +0.10	10.68	10.31	10.55	631,567
19 Dec 17	10.45000 -0.01	10.60	10.42	10.45	640,339
18 Dec 17	10.46000 -0.08	10.69	10.41	10.62	945,698
15 Dec 17	10.54000 +0.35	10.64	10.22	10.22	1,476,843
14 Dec 17	10.19000 +0.02	10.43	10.11	10.19	755,987
13 Dec 17	10.17000 -0.05	10.38	10.08	10.22	859,524
12 Dec 17	10.22000 -0.06	10.32	10.10	10.29	836,870
11 Dec 17	10.28000 +0.23	10.29	10.05	10.06	691,501
08 Dec 17	10.05000 -0.21	10.42	10.02	10.38	635,857
07 Dec 17	10.26000 +0.16	10.40	10.14	10.19	760,199
06 Dec 17	10.10000 -0.15	10.27	10.02	10.16	624,988
05 Dec 17	10.25000 +0.12	10.40	9.92	10.10	871,944
04 Dec 17	10.13000 -0.32	10.61	10.12	10.56	922,607
01 Dec 17	10.45000 -0.12	10.64	10.02	10.58	1,192,627
30 Nov 17	10.57000 -0.14	10.94	10.53	10.82	1,109,408
29 Nov 17	10.71000 -0.71	11.57	10.67	11.42	1,143,015
28 Nov 17	11.42000 +0.03	11.50	11.35	11.45	718,651
27 Nov 17	11.39000 -0.11	11.55	11.33	11.44	846,302
24 Nov 17	11.50000 +0.29	11.51	11.22	11.25	468,245
22 Nov 17	11.21000 -0.07	11.34	11.19	11.31	399,437
21 Nov 17	11.28000 +0.23	11.33	11.07	11.15	599,302
20 Nov 17	11.05000 +0.16	11.11	10.95	10.95	586,835
17 Nov 17	10.89000 +0.03	10.97	10.70	10.89	789,298
16 Nov 17	10.86000 +0.16	11.00	10.72	10.77	832,373
15 Nov 17	10.70000 -0.20	10.80	10.52	10.79	542,041
14 Nov 17	10.90000 -0.10	11.00	10.71	10.97	599,153
13 Nov 17	11.00000 +0.01	11.03	10.85	10.93	557,615
10 Nov 17	10.99000 -0.06	11.19	10.97	11.03	565,988
09 Nov 17	11.05000 -0.43	11.38	10.91	11.36	1,110,810
08 Nov 17	11.48000 +0.12	11.53	11.16	11.29	615,868
07 Nov 17	11.36000 -0.05	11.56	11.09	11.16	901,455
06 Nov 17	11.41000 +0.25	11.44	11.17	11.22	984,857
03 Nov 17	11.16000 +0.03	11.35	10.90	11.18	1,112,905
02 Nov 17	11.13000 +0.33	11.15	10.55	10.76	1,173,424
01 Nov 17	10.80000 -0.77	11.88	10.72	11.62	1,674,509
31 Oct 17	11.57000 +0.48	11.80	11.03	11.09	1,965,944
30 Oct 17	11.09000 +0.14	11.13	10.79	10.94	1,267,149
27 Oct 17	10.95000 +0.06	10.97	10.72	10.93	700,849
26 Oct 17	10.89000 +0.08	10.98	10.70	10.87	550,499
25 Oct 17	10.81000 +0.18	10.82	10.47	10.53	885,991
24 Oct 17	10.63000 +0.10	10.72	10.58	10.60	929,082
23 Oct 17	10.53000 -0.16	10.76	10.49	10.76	1,949,478
20 Oct 17	10.69000 +0.10	10.82	10.59	10.65	1,450,997
19 Oct 17	10.59000 -0.10	10.60	10.32	10.59	1,314,032
18 Oct 17	10.69000 +0.04	10.74	10.52	10.68	591,153
17 Oct 17	10.65000 -0.16	10.80	10.56	10.76	798,199
16 Oct 17	10.81000 -0.07	10.97	10.74	10.94	753,339
13 Oct 17	10.88000 +0.01	11.01	10.77	10.90	1,168,947
12 Oct 17	10.87000 +0.16	10.90	10.65	10.71	1,020,361
11 Oct 17	10.71000 +0.16	10.71	10.52	10.54	664,307
10 Oct 17	10.55000 +0.05	10.59	10.46	10.57	744,150
09 Oct 17	10.50000 +0.00	10.60	10.41	10.51	853,952
06 Oct 17	10.50000 -0.04	10.59	10.45	10.51	485,063
05 Oct 17	10.54000 +0.04	10.56	10.39	10.52	754,131
04 Oct 17	10.50000 -0.08	10.56	10.42	10.55	803,970
03 Oct 17	10.58000 -0.07	10.76	10.47	10.65	921,050
02 Oct 17	10.65000 +0.10	10.76	10.55	10.60	628,346
29 Sep 17	10.55000 +0.00	10.63	10.34	10.59	1,412,441
28 Sep 17	10.55000 +0.25	10.59	10.17	10.30	1,154,683
27 Sep 17	10.30000 +0.22	10.44	10.06	10.19	1,481,186
26 Sep 17	10.08000 +0.14	10.15	9.90	10.02	1,245,884
25 Sep 17	9.94000 -0.12	10.06	9.74	9.97	1,897,727
22 Sep 17	10.06000 +0.19	10.09	9.77	9.82	908,261
21 Sep 17	9.87000 +0.06	9.92	9.65	9.80	1,467,890
20 Sep 17	9.81000 -0.09	9.94	9.61	9.93	1,277,694
19 Sep 17	9.90000 -0.08	10.07	9.79	10.07	919,045
18 Sep 17	9.98000 +0.33	10.02	9.65	9.69	1,019,514
15 Sep 17	9.65000 +0.20	9.70	9.34	9.49	1,450,017
14 Sep 17	9.45000 +0.00	9.49	9.28	9.40	1,236,955
13 Sep 17	9.45000 +0.22	9.51	9.17	9.19	1,213,793
12 Sep 17	9.23000 +0.09	9.32	9.09	9.18	765,640
11 Sep 17	9.14000 +0.19	9.15	8.96	9.04	581,390
08 Sep 17	8.95000 +0.05	9.00	8.82	8.87	1,086,051
07 Sep 17	8.90000 -0.03	8.99	8.85	8.95	807,002
06 Sep 17	8.93000 +0.02	8.98	8.80	8.97	645,448
05 Sep 17	8.91000 -0.17	9.13	8.79	9.02	780,339
01 Sep 17	9.08000 +0.30	9.12	8.83	8.84	883,141
31 Aug 17	8.78000 -0.18	9.03	8.77	8.99	1,179,899
30 Aug 17	8.96000 +0.13	9.01	8.79	8.84	761,520
29 Aug 17	8.83000 +0.20	8.87	8.44	8.48	1,490,296
28 Aug 17	8.63000 +0.09	8.66	8.47	8.58	1,019,767
25 Aug 17	8.54000 -0.17	8.65	8.41	8.65	1,117,257
24 Aug 17	8.71000 +0.05	8.79	8.60	8.70	810,262
23 Aug 17	8.66000 -0.02	8.74	8.57	8.57	647,169
22 Aug 17	8.67500 +0.09	8.80	8.60	8.65	1,334,547
21 Aug 17	8.59000 +0.13	8.62	8.35	8.44	1,064,227
18 Aug 17	8.46000 +0.08	8.52	8.32	8.36	731,272
17 Aug 17	8.38000 -0.46	8.76	8.38	8.76	1,316,718
16 Aug 17	8.84000 +0.15	8.91	8.72	8.80	918,219
15 Aug 17	8.69000 -0.11	8.87	8.63	8.77	1,057,083
14 Aug 17	8.80000 +0.07	8.94	8.73	8.86	823,981
11 Aug 17	8.73500 +0.20	8.75	8.50	8.55	1,123,500
10 Aug 17	8.53000 -0.37	8.80	8.52	8.80	1,128,817
09 Aug 17	8.90000 -0.22	9.02	8.77	9.02	1,080,990
08 Aug 17	9.12000 +0.01	9.28	9.03	9.16	1,667,627
07 Aug 17	9.11000 +0.34	9.12	8.79	8.79	1,457,662
04 Aug 17	8.77000 -0.09	8.94	8.70	8.85	1,175,464
03 Aug 17	8.86000 -0.31	9.21	8.83	9.15	1,637,780
02 Aug 17	9.17000 -0.32	9.68	9.07	9.53	2,189,957
01 Aug 17	9.49000 -0.88	10.49	9.17	10.15	4,849,366
31 Jul 17	10.37000 -0.12	10.65	10.23	10.52	1,683,364
28 Jul 17	10.49000 -0.32	10.81	10.41	10.72	1,720,771
27 Jul 17	10.81000 -0.25	11.25	10.72	11.12	1,517,687
26 Jul 17	11.06000 +0.05	11.14	10.91	11.07	867,020
25 Jul 17	11.01000 +0.00	11.02	10.89	11.00	816,658
24 Jul 17	11.01000 +0.06	11.03	10.83	10.94	772,786
21 Jul 17	10.95500 +0.10	10.98	10.56	10.88	1,473,217
20 Jul 17	10.85000 -0.04	10.92	10.68	10.92	568,551
19 Jul 17	10.89000 +0.33	10.90	10.50	10.66	922,595
18 Jul 17	10.56000 +0.11	10.56	10.34	10.40	743,695
17 Jul 17	10.45000 +0.08	10.52	10.19	10.38	730,152
14 Jul 17	10.37000 +0.20	10.39	10.12	10.19	750,018
13 Jul 17	10.17000 -0.03	10.27	9.97	10.19	1,459,257
12 Jul 17	10.20000 +0.16	10.30	10.13	10.18	655,722
11 Jul 17	10.04000 +0.12	10.09	9.85	9.91	919,822
10 Jul 17	9.92000 +0.09	10.00	9.71	9.82	842,285
07 Jul 17	9.83000 +0.10	9.96	9.73	9.79	1,204,539
06 Jul 17	9.73000 -0.09	9.93	9.66	9.69	966,200
05 Jul 17	9.82000 +0.16	9.87	9.66	9.70	850,417
03 Jul 17	9.66000 -0.11	9.94	9.61	9.87	598,544
30 Jun 17	9.77000 -0.04	10.01	9.63	9.82	1,375,696
29 Jun 17	9.81000 -0.64	10.40	9.68	10.39	1,377,097
28 Jun 17	10.45000 +0.32	10.48	9.87	10.17	1,317,444
27 Jun 17	10.13000 -0.24	10.39	10.04	10.30	1,138,483
26 Jun 17	10.37000 -0.26	10.79	10.35	10.70	604,695
23 Jun 17	10.63000 -0.02	10.80	10.57	10.66	954,218
22 Jun 17	10.65000 -0.03	10.83	10.59	10.65	1,013,019
21 Jun 17	10.68000 +0.01	10.98	10.61	10.74	1,046,859
20 Jun 17	10.67000 -0.13	10.89	10.56	10.81	1,317,940
19 Jun 17	10.80000 +0.24	10.89	10.67	10.68	994,786
16 Jun 17	10.56000 +0.14	10.65	10.35	10.35	1,353,330
15 Jun 17	10.42000 -0.31	10.62	10.34	10.45	1,271,034
14 Jun 17	10.73000 -0.36	11.22	10.58	11.08	1,268,484
13 Jun 17	11.09000 -0.01	11.48	11.02	11.29	934,155
12 Jun 17	11.10000 -0.31	11.42	10.82	11.28	1,749,410
09 Jun 17	11.41000 -0.83	12.35	11.15	12.15	1,865,600
08 Jun 17	12.24000 +0.30	12.25	11.89	12.00	787,247
07 Jun 17	11.94000 +0.21	12.12	11.76	11.76	946,217
06 Jun 17	11.73000 +0.18	11.87	11.40	11.52	1,061,242
05 Jun 17	11.55000 +0.21	11.61	11.26	11.29	688,083
02 Jun 17	11.34000 -0.02	11.47	11.27	11.40	1,120,957
01 Jun 17	11.36000 +0.02	11.50	11.24	11.37	805,111
31 May 17	11.34000 -0.30	11.76	11.24	11.72	1,634,954
30 May 17	11.64000 -0.10	11.80	11.58	11.72	1,033,176
26 May 17	11.74000 +0.31	11.75	11.18	11.42	1,013,084
25 May 17	11.43000 +0.03	11.59	11.36	11.44	1,270,326
24 May 17	11.40000 +0.21	11.42	11.18	11.28	884,430
23 May 17	11.19000 +0.07	11.27	11.02	11.16	889,827
22 May 17	11.12000 +0.16	11.15	10.92	10.99	921,645
19 May 17	10.96000 +0.12	11.07	10.75	10.75	1,111,423
18 May 17	10.84000 -0.05	11.05	10.73	10.88	1,217,426
17 May 17	10.89000 -0.78	11.49	10.77	11.48	3,157,972
16 May 17	11.67000 -0.02	11.77	11.56	11.77	1,185,807
15 May 17	11.69000 +0.02	11.78	11.59	11.71	1,207,420
12 May 17	11.67000 -0.23	11.94	11.62	11.88	1,004,327
11 May 17	11.90000 -0.06	12.08	11.74	11.92	1,358,763
10 May 17	11.96000 -0.02	12.26	11.87	12.10	1,110,370
09 May 17	11.98000 +0.25	12.07	11.78	11.78	877,079
08 May 17	11.73000 -0.12	11.91	11.67	11.83	704,071
05 May 17	11.85000 -0.11	12.04	11.62	12.04	1,109,578
04 May 17	11.96000 +0.23	12.03	11.64	11.75	1,137,953
03 May 17	11.73000 +0.02	11.76	11.52	11.66	992,059
02 May 17	11.71000 -0.38	12.08	11.61	12.07	1,832,148
01 May 17	12.09000 +0.31	12.23	11.83	11.83	1,652,887
28 Apr 17	11.78000 -0.55	12.33	11.00	12.33	4,088,104
27 Apr 17	12.33000 +0.35	12.48	11.92	11.98	2,206,288
26 Apr 17	11.98000 -0.12	12.08	11.82	12.08	1,252,635
25 Apr 17	12.10000 +0.22	12.15	11.84	11.96	1,151,088
24 Apr 17	11.88000 +0.15	11.98	11.62	11.96	1,059,642
21 Apr 17	11.73000 -0.15	11.85	11.60	11.85	1,593,333
20 Apr 17	11.88000 +0.51	11.91	11.30	11.46	1,835,463
19 Apr 17	11.37000 +0.15	11.42	11.20	11.32	1,322,161
18 Apr 17	11.22000 +0.02	11.27	10.98	11.14	1,378,083
17 Apr 17	11.20000 +0.30	11.21	10.81	10.94	1,301,335
13 Apr 17	10.90000 -0.31	11.35	10.90	11.15	977,677
12 Apr 17	11.21000 +0.01	11.40	11.16	11.22	1,180,746
11 Apr 17	11.20000 -0.19	11.39	11.08	11.33	1,231,501
10 Apr 17	11.39000 -0.12	11.61	11.26	11.53	1,299,707
07 Apr 17	11.51000 +0.06	11.64	11.40	11.44	1,277,623
06 Apr 17	11.45000 +0.21	11.50	11.11	11.30	956,213
05 Apr 17	11.24000 -0.22	11.57	11.18	11.49	1,352,484
04 Apr 17	11.46000 -0.10	11.66	11.40	11.49	1,381,048
03 Apr 17	11.56000 -0.03	11.76	11.51	11.61	1,487,512
31 Mar 17	11.59000 +0.31	11.64	11.11	11.25	2,598,018
30 Mar 17	11.28000 +0.19	11.30	11.05	11.06	727,734
29 Mar 17	11.09000 -0.06	11.15	11.03	11.10	623,356
28 Mar 17	11.15000 -0.01	11.19	10.95	11.08	743,967
27 Mar 17	11.16000 +0.21	11.20	10.72	10.85	749,744
24 Mar 17	10.95000 +0.09	11.12	10.87	10.96	638,148
23 Mar 17	10.86000 +0.08	10.94	10.71	10.78	704,004
22 Mar 17	10.78000 +0.19	10.81	10.56	10.57	1,026,196
21 Mar 17	10.59000 -0.64	11.24	10.57	11.24	1,418,271
20 Mar 17	11.23000 +0.14	11.30	11.02	11.13	1,270,635
17 Mar 17	11.09000 +0.14	11.15	10.93	10.97	1,671,958
16 Mar 17	10.95000 +0.06	11.09	10.76	10.97	794,862
15 Mar 17	10.89000 -0.01	10.99	10.78	10.97	1,492,596
14 Mar 17	10.90000 -0.16	11.07	10.88	11.06	1,157,148
13 Mar 17	11.06000 +0.17	11.06	10.76	10.92	1,297,279
10 Mar 17	10.89000 +0.34	10.91	10.63	10.66	1,617,099
09 Mar 17	10.55000 -0.19	10.74	10.51	10.70	1,109,637
08 Mar 17	10.74000 +0.10	10.94	10.55	10.62	1,548,763
07 Mar 17	10.64000 +0.15	10.68	10.49	10.49	1,407,302
06 Mar 17	10.49000 +0.24	10.51	10.12	10.23	1,769,917
03 Mar 17	10.25000 +0.00	10.36	10.20	10.24	1,498,403
02 Mar 17	10.25000 +0.10	10.32	10.10	10.14	1,673,184
01 Mar 17	10.15000 +0.33	10.22	9.83	9.94	1,753,994
28 Feb 17	9.82000 -0.04	9.93	9.73	9.86	1,999,893
27 Feb 17	9.86000 -0.27	10.16	9.77	10.14	2,402,671
24 Feb 17	10.13000 -0.02	10.17	9.95	10.05	1,360,192
23 Feb 17	10.15000 +0.05	10.23	9.87	10.13	1,728,099
22 Feb 17	10.10000 -0.24	10.40	10.09	10.35	1,588,660
21 Feb 17	10.34000 +0.29	10.35	10.02	10.05	2,041,023
17 Feb 17	10.05000 +0.04	10.09	9.90	9.98	1,995,920
16 Feb 17	10.01000 +0.41	10.02	9.49	9.55	2,595,671
15 Feb 17	9.60000 -0.01	9.63	9.28	9.55	3,977,603
14 Feb 17	9.61000 -0.83	9.91	9.05	9.35	8,905,970
13 Feb 17	10.44000 +0.47	10.45	10.02	10.08	5,561,164
10 Feb 17	9.97000 +0.04	10.05	9.70	9.96	1,977,973
09 Feb 17	9.93000 +0.27	10.01	9.69	9.71	1,691,561
08 Feb 17	9.66000 +0.06	9.66	9.44	9.60	1,850,470
07 Feb 17	9.60000 -0.38	10.01	9.54	9.98	1,924,644
06 Feb 17	9.98000 -0.09	9.99	9.80	9.99	1,050,813
03 Feb 17	10.07000 +0.15	10.21	9.95	9.99	1,405,364
02 Feb 17	9.92000 +0.29	10.19	9.64	9.66	1,971,684
01 Feb 17	9.63000 +0.22	9.69	9.45	9.51	1,296,680
31 Jan 17	9.41000 -0.12	9.50	9.33	9.45	1,220,722
30 Jan 17	9.53000 -0.17	9.63	9.38	9.63	1,529,110
27 Jan 17	9.70000 -0.03	9.82	9.67	9.79	883,908
26 Jan 17	9.73000 -0.13	9.90	9.72	9.90	1,265,066
25 Jan 17	9.86000 +0.09	9.97	9.77	9.91	2,176,220
24 Jan 17	9.77000 +0.22	9.94	9.51	9.56	1,948,007
23 Jan 17	9.55000 -0.14	9.79	9.48	9.65	1,310,404
20 Jan 17	9.69000 +0.01	9.82	9.62	9.69	2,065,511
19 Jan 17	9.68000 -0.18	9.89	9.48	9.84	2,157,351
18 Jan 17	9.86000 +0.07	9.97	9.77	9.90	2,180,088
17 Jan 17	9.79000 -0.67	10.38	9.79	10.38	1,873,467
13 Jan 17	10.46000 -0.03	10.77	10.42	10.53	1,238,665
12 Jan 17	10.49000 -0.26	10.69	10.23	10.69	830,963
11 Jan 17	10.75000 +0.06	10.76	10.54	10.68	814,147
10 Jan 17	10.69000 +0.30	10.80	10.44	10.44	1,184,679
09 Jan 17	10.39000 +0.12	10.65	10.24	10.27	1,244,308
06 Jan 17	10.27000 -0.08	10.44	10.20	10.35	1,237,384
05 Jan 17	10.35000 -0.26	10.64	10.35	10.56	1,297,261
04 Jan 17	10.61000 -0.04	10.81	10.53	10.71	1,072,301
03 Jan 17	10.65000 +0.10	10.89	10.52	10.68	1,149,676
30 Dec 16	10.55000 -0.27	10.90	10.49	10.86	1,268,750
29 Dec 16	10.82000 -0.11	10.99	10.70	10.99	806,878
28 Dec 16	10.93000 -0.30	11.52	10.91	11.52	1,091,439
27 Dec 16	11.23000 +0.21	11.29	11.00	11.00	1,157,323
23 Dec 16	11.02000 +0.06	11.03	10.80	10.96	794,933
22 Dec 16	10.96000 -0.10	11.11	10.81	11.10	788,540
21 Dec 16	11.06000 +0.08	11.18	10.93	10.97	724,975
20 Dec 16	10.98000 +0.13	11.23	10.84	10.87	1,964,773
19 Dec 16	10.85000 +0.12	10.97	10.75	10.80	849,983
16 Dec 16	10.73000 -0.28	11.15	10.71	11.03	1,583,170
15 Dec 16	11.01000 +0.16	11.19	10.86	10.88	1,301,386
14 Dec 16	10.85000 +0.06	11.13	10.80	10.80	1,345,377
13 Dec 16	10.79000 +0.09	10.98	10.63	10.73	1,515,796
12 Dec 16	10.70000 -0.16	11.09	10.57	10.80	2,290,678
09 Dec 16	10.86000 -0.51	11.52	10.83	11.37	2,027,970
08 Dec 16	11.37000 -0.07	11.78	11.34	11.46	2,168,689
07 Dec 16	11.44000 +0.18	11.50	11.16	11.19	1,087,460
06 Dec 16	11.26000 +0.02	11.45	11.09	11.39	1,067,988
05 Dec 16	11.24000 +0.37	11.27	10.94	11.20	1,772,959
02 Dec 16	10.87000 +0.17	11.00	10.66	10.72	1,216,775
01 Dec 16	10.70000 -1.12	11.86	10.56	11.76	2,628,514
30 Nov 16	11.82000 -0.21	12.13	11.78	12.09	1,639,792
29 Nov 16	12.03000 -0.06	12.19	11.92	12.05	735,263
28 Nov 16	12.09000 +0.10	12.17	11.90	11.94	1,161,023
25 Nov 16	11.99000 -0.24	12.23	11.98	12.19	637,202
23 Nov 16	12.23000 +0.13	12.31	11.93	12.05	905,646
22 Nov 16	12.10000 -0.22	12.48	12.05	12.40	2,049,091
21 Nov 16	12.32000 +0.22	12.44	12.11	12.40	1,803,540
18 Nov 16	12.10000 +0.30	12.18	11.77	11.82	1,597,251
17 Nov 16	11.80000 +0.41	11.88	11.36	11.50	1,802,528
16 Nov 16	11.39000 +0.09	11.40	11.20	11.27	1,702,892
15 Nov 16	11.30000 -0.07	11.49	11.25	11.46	2,973,648
14 Nov 16	11.37000 -0.13	11.72	11.32	11.59	2,139,465
11 Nov 16	11.50000 +0.34	11.51	11.23	11.23	2,228,170
10 Nov 16	11.16000 -0.03	11.47	10.78	11.36	2,128,494
09 Nov 16	11.19000 -0.05	11.24	10.56	10.67	2,686,534
08 Nov 16	11.24000 +0.32	11.44	10.86	11.10	1,578,465
07 Nov 16	10.92000 +0.49	11.05	10.54	10.67	2,155,688
04 Nov 16	10.43000 +0.22	10.51	10.02	10.25	2,450,846
03 Nov 16	10.21000 -0.38	10.60	10.20	10.56	1,630,906
02 Nov 16	10.59000 +0.36	10.72	10.18	10.33	2,482,662
01 Nov 16	10.23000 +0.96	10.80	9.80	9.88	4,089,772
31 Oct 16	9.27000 +0.08	9.31	9.02	9.21	1,794,356
28 Oct 16	9.19000 -0.13	9.44	9.16	9.35	893,835
27 Oct 16	9.32000 -0.16	9.60	9.30	9.53	696,209
26 Oct 16	9.48000 -0.18	9.70	9.44	9.59	950,064
25 Oct 16	9.66000 -0.11	9.88	9.61	9.78	725,356
24 Oct 16	9.77000 +0.15	9.90	9.70	9.70	590,213
21 Oct 16	9.62000 -0.09	9.70	9.53	9.68	712,157
20 Oct 16	9.71000 +0.22	9.72	9.42	9.44	1,202,601
19 Oct 16	9.49000 +0.10	9.55	9.28	9.37	876,763
18 Oct 16	9.39000 +0.06	9.50	9.37	9.45	652,683
17 Oct 16	9.33000 +0.01	9.46	9.27	9.39	861,996
14 Oct 16	9.32000 -0.03	9.60	9.31	9.37	583,375
13 Oct 16	9.35000 -0.12	9.43	9.19	9.37	674,789
12 Oct 16	9.47000 +0.04	9.51	9.31	9.40	497,742
11 Oct 16	9.43000 -0.37	9.85	9.34	9.85	949,139
10 Oct 16	9.80000 -0.12	10.13	9.77	9.87	820,159
07 Oct 16	9.92000 -0.04	9.99	9.77	9.99	1,025,524
06 Oct 16	9.96000 +0.06	9.99	9.81	9.92	685,956
05 Oct 16	9.90000 +0.12	9.95	9.68	9.70	794,716
04 Oct 16	9.78000 +0.05	9.94	9.70	9.80	896,969
03 Oct 16	9.73000 +0.01	9.95	9.68	9.84	1,040,200
30 Sep 16	9.72000 +0.18	9.84	9.54	9.56	1,459,954
29 Sep 16	9.54000 -0.05	9.64	9.39	9.60	952,140
28 Sep 16	9.59000 +0.19	9.69	9.42	9.42	1,112,850
27 Sep 16	9.40000 +0.06	9.47	9.21	9.39	824,417
26 Sep 16	9.34000 +0.21	9.55	8.95	9.03	2,290,017
23 Sep 16	9.13000 -0.26	9.34	9.11	9.29	742,091
22 Sep 16	9.39000 +0.17	9.42	9.22	9.30	1,142,884
21 Sep 16	9.22000 +0.33	9.24	8.93	8.97	1,260,878
20 Sep 16	8.89000 +0.01	8.99	8.84	8.91	753,887
19 Sep 16	8.88000 +0.08	9.07	8.82	8.91	949,695
16 Sep 16	8.80000 -0.10	8.97	8.78	8.95	1,759,589
15 Sep 16	8.90000 +0.25	8.94	8.67	8.67	784,663
14 Sep 16	8.65000 +0.05	8.70	8.56	8.60	901,197
13 Sep 16	8.60000 -0.28	8.88	8.58	8.76	1,167,351
12 Sep 16	8.88000 +0.16	8.92	8.41	8.62	1,329,149
09 Sep 16	8.72000 -0.54	9.19	8.62	9.18	1,526,223
08 Sep 16	9.26000 +0.01	9.30	9.12	9.20	655,499
07 Sep 16	9.25000 +0.06	9.34	9.17	9.17	916,933
06 Sep 16	9.19000 -0.06	9.29	9.04	9.10	1,504,329
02 Sep 16	9.25000 +0.01	9.32	9.19	9.30	637,827
01 Sep 16	9.24000 +0.14	9.27	9.07	9.09	929,406
31 Aug 16	9.10000 -0.13	9.27	9.03	9.23	1,439,617
30 Aug 16	9.23000 -0.04	9.36	9.20	9.24	881,117
29 Aug 16	9.27000 +0.08	9.36	9.22	9.23	988,347
26 Aug 16	9.19000 +0.06	9.35	9.02	9.12	912,578
25 Aug 16	9.13000 -0.03	9.20	9.02	9.09	890,756
24 Aug 16	9.16000 -0.10	9.25	9.09	9.21	1,055,595
23 Aug 16	9.26000 +0.01	9.44	9.21	9.29	1,261,503
22 Aug 16	9.25000 -0.01	9.34	9.18	9.31	1,472,403
19 Aug 16	9.26000 +0.04	9.34	9.09	9.10	1,769,730
18 Aug 16	9.22000 -0.17	9.38	9.10	9.36	2,067,419
17 Aug 16	9.39000 +0.45	9.54	8.89	9.00	3,912,720
16 Aug 16	8.94000 -0.26	9.22	8.89	9.19	1,786,284
15 Aug 16	9.20000 +0.24	9.28	8.97	9.00	2,366,641
12 Aug 16	8.96000 +0.42	8.98	8.48	8.58	2,803,769
11 Aug 16	8.54000 +0.25	8.59	8.31	8.35	2,319,307
10 Aug 16	8.29000 -0.05	8.38	8.19	8.32	1,224,771
09 Aug 16	8.34000 +0.10	8.35	8.26	8.31	2,011,654
08 Aug 16	8.24000 +0.18	8.30	8.10	8.12	2,999,010
05 Aug 16	8.06000 +0.51	8.09	7.60	7.60	4,108,732
04 Aug 16	7.55000 +0.03	7.62	7.53	7.55	2,936,591
03 Aug 16	7.52000 +0.22	7.56	7.29	7.33	3,269,811
02 Aug 16	7.30000 +0.85	7.80	7.22	7.33	6,748,311
01 Aug 16	6.45000 +0.16	6.53	6.27	6.28	1,463,999
29 Jul 16	6.29000 -0.04	6.46	6.24	6.35	861,706
28 Jul 16	6.33000 -0.14	6.51	6.33	6.45	816,353
27 Jul 16	6.47000 +0.21	6.50	6.29	6.29	1,122,703
26 Jul 16	6.26000 +0.02	6.37	6.22	6.26	908,668
25 Jul 16	6.24000 -0.03	6.39	6.22	6.31	1,489,967
22 Jul 16	6.27000 +0.00	6.29	6.17	6.26	1,009,653
21 Jul 16	6.27000 -0.02	6.36	6.21	6.28	970,447
20 Jul 16	6.29000 +0.12	6.30	6.19	6.20	604,356
19 Jul 16	6.17000 -0.05	6.24	6.03	6.19	360,409
18 Jul 16	6.22000 +0.04	6.26	5.92	5.92	528,180
15 Jul 16	6.18000 +0.02	6.23	6.09	6.18	434,682
14 Jul 16	6.16000 +0.03	6.19	6.09	6.18	463,150
13 Jul 16	6.13000 -0.02	6.22	6.10	6.18	769,573
12 Jul 16	6.15000 +0.15	6.17	6.01	6.05	868,058
11 Jul 16	6.00000 +0.04	6.05	5.95	6.01	490,263
08 Jul 16	5.96000 +0.36	6.00	5.69	5.69	901,070
07 Jul 16	5.60000 +0.00	5.73	5.57	5.60	428,034
06 Jul 16	5.60000 -0.03	5.65	5.51	5.58	503,463
05 Jul 16	5.63000 -0.08	5.70	5.57	5.67	520,051
01 Jul 16	5.71000 -0.04	5.83	5.54	5.70	513,380
30 Jun 16	5.75000 +0.09	5.75	5.65	5.66	723,928
29 Jun 16	5.66000 +0.03	5.78	5.64	5.71	634,344
28 Jun 16	5.63000 +0.26	5.63	5.42	5.46	979,112
27 Jun 16	5.37000 -0.43	5.73	5.33	5.73	1,033,917
24 Jun 16	5.80000 -0.39	5.98	5.78	5.87	1,850,120
23 Jun 16	6.19000 +0.19	6.23	6.05	6.05	628,243
22 Jun 16	6.00000 -0.05	6.16	5.98	6.05	519,784
21 Jun 16	6.05000 +0.03	6.06	5.93	6.03	709,504
20 Jun 16	6.02000 +0.10	6.15	5.95	5.99	700,203
17 Jun 16	5.92000 -0.01	5.97	5.86	5.92	978,045
16 Jun 16	5.93000 -0.11	6.00	5.87	6.00	858,471
15 Jun 16	6.04000 -0.06	6.15	6.00	6.12	684,208
14 Jun 16	6.10000 -0.01	6.16	5.94	6.09	788,267
13 Jun 16	6.11000 +0.00	6.21	6.05	6.07	629,163
10 Jun 16	6.11000 -0.21	6.25	6.09	6.25	717,027
09 Jun 16	6.32000 -0.10	6.38	6.25	6.38	529,991
08 Jun 16	6.42000 -0.02	6.50	6.35	6.45	680,487
07 Jun 16	6.44000 +0.02	6.46	6.31	6.42	658,316
06 Jun 16	6.42000 +0.03	6.48	6.36	6.41	628,450
03 Jun 16	6.39000 +0.01	6.40	6.28	6.38	688,329
02 Jun 16	6.38000 +0.01	6.42	6.28	6.36	603,980
01 Jun 16	6.37000 +0.06	6.38	6.13	6.25	887,694
31 May 16	6.31000 -0.05	6.42	6.22	6.41	987,708
27 May 16	6.36000 +0.16	6.40	6.22	6.24	920,053
26 May 16	6.20000 +0.02	6.24	6.10	6.18	750,825
25 May 16	6.18000 -0.08	6.19	5.96	6.04	1,209,240
24 May 16	6.26000 +0.17	6.30	6.10	6.12	746,381
23 May 16	6.09000 +0.27	6.10	5.72	5.84	1,486,405
20 May 16	5.82000 +0.24	5.84	5.59	5.59	763,681
19 May 16	5.58000 -0.15	5.78	5.53	5.70	562,780
18 May 16	5.73000 +0.06	5.85	5.66	5.66	743,047
17 May 16	5.67000 +0.00	5.85	5.61	5.65	877,062
16 May 16	5.67000 +0.10	5.78	5.55	5.57	839,369
13 May 16	5.57000 +0.07	5.64	5.48	5.50	640,453
12 May 16	5.50000 -0.19	5.71	5.43	5.71	904,488
11 May 16	5.69000 -0.05	5.77	5.65	5.73	624,398
10 May 16	5.74000 +0.13	5.74	5.58	5.61	432,608
09 May 16	5.61000 -0.03	5.69	5.52	5.63	706,051
06 May 16	5.64000 +0.06	5.68	5.56	5.56	493,947
05 May 16	5.58000 -0.08	5.75	5.56	5.72	733,479
04 May 16	5.66000 -0.14	5.95	5.62	5.77	1,047,853
03 May 16	5.80000 +0.02	5.87	5.75	5.75	958,479
02 May 16	5.78000 +0.07	5.83	5.59	5.70	1,304,283
29 Apr 16	5.71000 -0.17	5.82	5.55	5.81	1,431,674
28 Apr 16	5.88000 +0.04	6.13	5.27	5.72	2,254,549
27 Apr 16	5.84000 +0.06	5.95	5.70	5.80	1,183,686
26 Apr 16	5.78000 +0.08	5.81	5.66	5.73	712,908
25 Apr 16	5.70000 -0.05	5.93	5.68	5.77	881,619
22 Apr 16	5.75000 +0.28	5.79	5.46	5.46	1,060,148
21 Apr 16	5.47000 -0.08	5.65	5.42	5.53	783,881
20 Apr 16	5.55000 +0.08	5.58	5.47	5.47	676,994
19 Apr 16	5.47000 +0.01	5.55	5.41	5.51	894,147
18 Apr 16	5.46000 -0.11	5.57	5.45	5.53	451,234
15 Apr 16	5.57000 -0.01	5.66	5.54	5.57	553,193
14 Apr 16	5.58000 -0.08	5.65	5.53	5.65	450,986
13 Apr 16	5.66000 +0.25	5.68	5.42	5.46	1,119,557
12 Apr 16	5.41000 -0.05	5.49	5.33	5.45	751,093
11 Apr 16	5.46000 +0.04	5.54	5.36	5.44	1,637,456
08 Apr 16	5.42000 -0.03	5.59	5.35	5.49	639,564
07 Apr 16	5.45000 -0.04	5.47	5.37	5.43	1,290,721
06 Apr 16	5.49000 -0.06	5.56	5.32	5.54	1,100,917
05 Apr 16	5.55000 -0.11	5.65	5.50	5.62	651,946
04 Apr 16	5.66000 -0.04	5.74	5.61	5.72	671,907
01 Apr 16	5.70000 -0.19	5.82	5.59	5.82	632,740
31 Mar 16	5.89000 +0.09	5.91	5.76	5.78	882,427
30 Mar 16	5.80000 +0.19	5.84	5.62	5.62	772,827
29 Mar 16	5.61000 +0.07	5.65	5.34	5.48	924,912
28 Mar 16	5.54000 -0.09	5.74	5.47	5.64	659,212
24 Mar 16	5.63000 -0.01	5.70	5.47	5.62	791,875
23 Mar 16	5.64000 -0.15	5.78	5.58	5.73	1,434,439
22 Mar 16	5.79000 +0.07	5.86	5.65	5.70	956,928
21 Mar 16	5.72000 +0.11	5.81	5.60	5.65	1,214,403
18 Mar 16	5.61000 +0.22	5.62	5.42	5.42	2,217,883
17 Mar 16	5.39000 +0.08	5.42	5.24	5.27	924,193
16 Mar 16	5.31000 +0.12	5.31	5.08	5.30	856,557
15 Mar 16	5.19000 -0.16	5.34	5.18	5.34	961,891
14 Mar 16	5.35000 -0.01	5.41	5.24	5.36	675,783
11 Mar 16	5.36000 +0.16	5.40	5.26	5.26	651,936
10 Mar 16	5.20000 +0.08	5.23	5.12	5.12	982,866
09 Mar 16	5.12000 +0.02	5.18	4.88	5.14	1,104,054
08 Mar 16	5.10000 -0.17	5.23	5.01	5.21	1,378,082
07 Mar 16	5.27000 +0.00	5.30	5.16	5.22	1,130,493
04 Mar 16	5.27000 -0.22	5.58	5.21	5.49	1,148,719
03 Mar 16	5.49000 +0.11	5.52	5.32	5.36	962,119
02 Mar 16	5.38000 +0.17	5.38	5.16	5.16	1,086,649
01 Mar 16	5.21000 +0.15	5.27	5.08	5.10	814,895
29 Feb 16	5.06000 -0.06	5.28	5.06	5.15	1,308,434
26 Feb 16	5.12000 +0.07	5.22	5.10	5.10	896,786
25 Feb 16	5.05000 +0.07	5.10	4.95	4.95	741,705
24 Feb 16	4.98000 +0.03	5.00	4.68	4.90	790,373
23 Feb 16	4.95000 -0.01	5.02	4.90	4.93	1,422,509
22 Feb 16	4.96000 +0.42	4.98	4.60	4.63	1,667,798
19 Feb 16	4.54000 -0.07	4.68	4.50	4.59	1,191,292
18 Feb 16	4.61000 +0.01	4.66	4.51	4.63	1,323,820
17 Feb 16	4.60000 +0.24	4.67	4.44	4.44	1,746,542
16 Feb 16	4.36000 +0.23	4.50	4.10	4.20	1,840,443
12 Feb 16	4.13000 -1.06	4.61	4.09	4.54	2,994,269
11 Feb 16	5.19000 -0.06	5.29	5.03	5.19	990,571
10 Feb 16	5.25000 +0.01	5.49	5.21	5.27	665,342
09 Feb 16	5.24000 -0.07	5.43	5.18	5.23	737,168
08 Feb 16	5.31000 -0.05	5.36	5.17	5.27	1,566,557
05 Feb 16	5.36000 -0.22	5.64	5.35	5.51	1,083,794
04 Feb 16	5.58000 -0.03	5.91	5.51	5.56	1,023,160
03 Feb 16	5.61000 +0.02	5.73	5.35	5.65	1,275,531
02 Feb 16	5.59000 -0.34	5.93	5.54	5.93	1,108,721
01 Feb 16	5.93000 -0.21	6.11	5.80	6.11	1,011,602
29 Jan 16	6.14000 +0.35	6.14	5.83	5.83	1,178,040
28 Jan 16	5.79000 -0.06	6.00	5.74	5.98	653,530
27 Jan 16	5.85000 -0.09	5.94	5.73	5.90	977,944
26 Jan 16	5.94000 +0.19	6.02	5.78	5.82	526,449
25 Jan 16	5.75000 -0.32	6.07	5.75	6.07	964,655
22 Jan 16	6.07000 +0.26	6.08	5.87	5.94	1,530,688
21 Jan 16	5.81000 +0.28	5.84	5.50	5.55	1,221,519
20 Jan 16	5.53000 +0.10	5.57	5.15	5.35	1,287,232
19 Jan 16	5.43000 -0.13	5.68	5.36	5.68	1,428,047
15 Jan 16	5.56000 -0.11	5.57	5.42	5.48	1,218,559
14 Jan 16	5.67000 +0.02	5.85	5.55	5.68	1,052,280
13 Jan 16	5.65000 -0.01	5.81	5.56	5.70	1,035,224
12 Jan 16	5.66000 +0.00	5.84	5.51	5.73	701,580
11 Jan 16	5.66000 +0.04	5.75	5.59	5.68	806,688
08 Jan 16	5.62000 -0.02	5.78	5.54	5.65	1,137,360
07 Jan 16	5.64000 -0.24	5.82	5.55	5.73	887,588
06 Jan 16	5.88000 -0.25	6.06	5.77	6.00	939,648
05 Jan 16	6.13000 +0.09	6.20	6.00	6.03	819,246
04 Jan 16	6.04000 -0.04	6.06	5.86	5.96	774,229
31 Dec 15	6.08000 -0.18	6.28	6.08	6.23	689,843
30 Dec 15	6.26000 -0.14	6.40	6.25	6.39	525,924
29 Dec 15	6.40000 +0.00	6.51	6.39	6.47	519,525
28 Dec 15	6.40000 -0.22	6.61	6.30	6.60	469,973
24 Dec 15	6.62000 -0.06	6.72	6.62	6.70	218,506
23 Dec 15	6.68000 +0.11	6.73	6.55	6.68	646,053
22 Dec 15	6.57000 +0.24	6.60	6.27	6.42	796,647
21 Dec 15	6.33000 +0.24	6.34	6.13	6.14	748,494
18 Dec 15	6.09000 -0.21	6.31	6.04	6.27	946,317
17 Dec 15	6.30000 -0.14	6.50	6.30	6.50	578,028
16 Dec 15	6.44000 +0.23	6.47	6.24	6.27	869,470
15 Dec 15	6.21000 +0.20	6.24	6.02	6.06	812,309
14 Dec 15	6.01000 -0.19	6.28	5.98	6.28	953,031
11 Dec 15	6.20000 -0.24	6.45	6.18	6.32	954,906
10 Dec 15	6.44000 +0.03	6.54	6.37	6.39	603,467
09 Dec 15	6.41000 -0.22	6.68	6.34	6.64	858,576
08 Dec 15	6.63000 -0.10	6.75	6.50	6.63	905,235
07 Dec 15	6.73000 -0.20	6.96	6.68	6.91	1,093,345
04 Dec 15	6.93000 +0.08	6.98	6.75	6.85	892,489
03 Dec 15	6.85000 -0.07	7.05	6.80	6.98	1,222,585
02 Dec 15	6.92000 +0.05	7.01	6.31	6.82	1,427,956
01 Dec 15	6.87000 +0.07	6.92	6.70	6.77	1,571,219
30 Nov 15	6.80000 +0.14	6.82	6.58	6.69	1,061,050
27 Nov 15	6.66000 +0.03	6.68	6.53	6.63	290,874
25 Nov 15	6.63000 +0.09	6.64	6.43	6.53	672,440
24 Nov 15	6.54000 +0.20	6.55	6.30	6.33	932,420
23 Nov 15	6.34000 +0.10	6.38	6.13	6.21	776,016
20 Nov 15	6.24000 -0.11	6.41	6.16	6.38	776,864
19 Nov 15	6.35000 +0.02	6.44	6.26	6.33	484,175
18 Nov 15	6.33000 +0.30	6.34	6.03	6.03	767,171
17 Nov 15	6.03000 -0.32	6.31	6.00	6.29	1,505,177
16 Nov 15	6.35000 +0.13	6.35	6.13	6.27	733,500
13 Nov 15	6.22000 +0.13	6.44	6.02	6.04	923,760
12 Nov 15	6.09000 -0.14	6.23	6.06	6.15	496,947
11 Nov 15	6.23000 +0.01	6.32	6.20	6.22	467,401
10 Nov 15	6.22000 -0.28	6.49	6.16	6.46	1,072,581
09 Nov 15	6.50000 -0.17	6.67	6.47	6.67	673,668
06 Nov 15	6.67000 +0.18	6.71	6.47	6.47	960,401
05 Nov 15	6.49000 +0.02	6.58	6.39	6.48	984,439
04 Nov 15	6.47000 -0.04	6.63	6.28	6.55	1,056,362
03 Nov 15	6.51000 +0.18	6.58	6.32	6.32	1,288,697
02 Nov 15	6.33000 +0.11	6.45	6.08	6.23	1,245,125
30 Oct 15	6.22000 +0.03	6.33	6.12	6.24	1,230,990
29 Oct 15	6.19000 -0.22	6.38	6.14	6.33	968,963
28 Oct 15	6.41000 +0.15	6.50	6.22	6.29	1,836,373
27 Oct 15	6.26000 +0.61	6.47	5.35	5.40	6,117,192
26 Oct 15	5.65000 -0.10	5.78	5.57	5.72	1,454,255
23 Oct 15	5.75000 +0.20	5.93	5.58	5.58	1,361,334
22 Oct 15	5.55000 +0.13	5.58	5.45	5.50	1,120,071
21 Oct 15	5.42000 +0.09	5.49	5.31	5.38	1,035,866
20 Oct 15	5.33000 +0.12	5.40	5.17	5.17	1,191,625
19 Oct 15	5.21000 -0.08	5.29	5.08	5.25	1,684,473
16 Oct 15	5.29000 -0.05	5.37	5.20	5.37	1,056,971
15 Oct 15	5.34000 +0.23	5.40	5.10	5.11	1,755,616
14 Oct 15	5.11000 +0.33	5.13	4.75	4.77	1,075,818
13 Oct 15	4.78000 -0.13	4.97	4.78	4.90	726,130
12 Oct 15	4.91000 -0.21	5.15	4.90	5.14	1,037,643
09 Oct 15	5.12000 +0.11	5.22	5.01	5.04	1,500,255
08 Oct 15	5.01000 +0.06	5.03	4.87	4.92	1,171,241
07 Oct 15	4.95000 +0.09	5.07	4.87	4.91	1,016,248
06 Oct 15	4.86000 +0.12	4.90	4.67	4.75	1,491,617
05 Oct 15	4.74000 +0.16	4.78	4.59	4.59	1,198,760
02 Oct 15	4.58000 +0.14	4.59	4.36	4.39	1,039,749
01 Oct 15	4.44000 -0.04	4.60	4.35	4.52	1,370,211
30 Sep 15	4.48000 +0.19	4.52	4.30	4.35	1,709,834
29 Sep 15	4.29000 +0.09	4.38	4.15	4.24	1,319,982
28 Sep 15	4.20000 -0.20	4.40	4.09	4.10	1,693,336
25 Sep 15	4.40000 -0.01	4.52	4.34	4.48	955,732
24 Sep 15	4.41000 +0.05	4.45	4.22	4.32	1,610,241
23 Sep 15	4.36000 -0.19	4.57	4.35	4.55	1,024,500
22 Sep 15	4.55000 -0.23	4.73	4.53	4.71	1,394,999
21 Sep 15	4.78500 -0.10	4.95	4.76	4.91	1,469,304
18 Sep 15	4.88000 -0.19	5.03	4.80	4.98	2,946,422
17 Sep 15	5.07000 -0.04	5.19	4.98	5.11	1,106,490
16 Sep 15	5.11000 -0.20	5.32	4.98	5.29	1,720,327
15 Sep 15	5.31000 +0.02	5.35	5.13	5.18	1,303,555
14 Sep 15	5.29000 +0.01	5.37	5.20	5.28	681,112
11 Sep 15	5.28000 -0.09	5.39	5.22	5.34	1,193,970
10 Sep 15	5.37000 +0.00	5.49	5.30	5.39	966,571
09 Sep 15	5.37000 -0.15	5.62	5.35	5.49	1,414,482
08 Sep 15	5.52000 +0.21	5.55	5.25	5.37	1,387,212
04 Sep 15	5.31000 -0.10	5.36	5.26	5.30	859,253
03 Sep 15	5.41000 +0.24	5.49	5.15	5.15	1,482,650
02 Sep 15	5.17000 +0.11	5.20	4.96	5.13	1,504,001
01 Sep 15	5.06000 -0.34	5.37	5.01	5.25	2,157,632
31 Aug 15	5.40000 +0.33	5.46	4.99	5.05	2,845,958
28 Aug 15	5.07000 +0.02	5.18	4.97	5.04	2,491,584
27 Aug 15	5.05000 +0.43	5.12	4.69	4.69	2,136,928
26 Aug 15	4.62000 +0.00	4.72	4.48	4.70	2,598,082
25 Aug 15	4.62000 -0.14	5.00	4.53	5.00	3,372,885
24 Aug 15	4.76000 +0.37	4.90	4.11	4.13	4,412,408
21 Aug 15	4.39000 +0.18	4.50	4.12	4.12	2,765,359
20 Aug 15	4.21000 -0.23	4.42	4.20	4.37	1,329,613
19 Aug 15	4.44000 +0.16	4.49	4.20	4.28	1,623,326
18 Aug 15	4.28000 -0.20	4.58	4.28	4.49	929,537
17 Aug 15	4.48000 +0.03	4.57	4.39	4.41	1,474,708
14 Aug 15	4.45000 +0.02	4.51	4.34	4.41	1,456,627
13 Aug 15	4.43000 -0.02	4.54	4.36	4.40	1,383,812
12 Aug 15	4.45000 +0.16	4.53	4.09	4.21	1,895,361
11 Aug 15	4.29000 -0.19	4.46	4.28	4.41	2,128,465
10 Aug 15	4.48000 +0.27	4.48	4.23	4.24	1,385,471
07 Aug 15	4.21000 -0.08	4.31	4.08	4.22	1,477,027
06 Aug 15	4.29000 +0.15	4.34	4.11	4.17	1,612,106
05 Aug 15	4.14000 -0.02	4.33	4.13	4.16	1,315,071
04 Aug 15	4.16000 -0.13	4.34	4.10	4.27	1,215,346
03 Aug 15	4.29000 -0.12	4.49	4.29	4.42	1,659,313
31 Jul 15	4.41000 +0.16	4.47	4.28	4.31	1,810,608
30 Jul 15	4.25000 -0.01	4.57	4.20	4.36	2,460,790
29 Jul 15	4.26000 +0.06	4.35	4.10	4.14	2,321,652
28 Jul 15	4.20000 -0.72	4.51	4.01	4.11	6,635,534
27 Jul 15	4.92000 -0.11	5.10	4.85	4.97	1,685,946
24 Jul 15	5.03500 -0.10	5.25	5.00	5.09	1,234,988
23 Jul 15	5.13000 -0.06	5.39	5.12	5.23	1,469,941
22 Jul 15	5.19000 -0.18	5.36	5.09	5.36	1,710,682
21 Jul 15	5.37000 +0.04	5.51	5.32	5.36	913,786
20 Jul 15	5.33000 -0.13	5.49	5.30	5.42	1,311,551
17 Jul 15	5.46000 -0.14	5.63	5.43	5.57	1,233,784
16 Jul 15	5.60000 -0.05	5.75	5.52	5.69	1,208,866
15 Jul 15	5.65000 -0.24	5.89	5.63	5.87	1,420,416
14 Jul 15	5.89000 +0.16	5.92	5.71	5.73	1,500,968
13 Jul 15	5.73000 +0.08	5.78	5.62	5.74	1,046,682
10 Jul 15	5.65000 +0.15	5.75	5.58	5.58	1,073,537
09 Jul 15	5.50000 -0.34	6.04	5.50	5.92	2,253,547
08 Jul 15	5.84000 +0.03	5.87	5.60	5.74	1,844,311
07 Jul 15	5.81000 +0.18	5.81	5.40	5.61	1,761,549
06 Jul 15	5.63000 -0.21	5.83	5.57	5.77	1,846,672
02 Jul 15	5.84000 -0.09	5.99	5.84	5.92	976,820
01 Jul 15	5.93000 -0.05	6.15	5.82	6.03	1,707,594
30 Jun 15	5.98000 +0.08	6.03	5.89	6.00	1,684,023
29 Jun 15	5.90000 -0.24	6.10	5.90	6.06	1,186,359
26 Jun 15	6.14000 -0.25	6.43	6.12	6.37	3,574,460
25 Jun 15	6.39000 +0.02	6.42	6.35	6.41	703,906
24 Jun 15	6.37000 -0.06	6.47	6.36	6.39	650,985
23 Jun 15	6.43000 -0.06	6.54	6.36	6.43	1,274,174
22 Jun 15	6.49000 +0.16	6.52	6.36	6.39	829,199
19 Jun 15	6.33000 -0.08	6.43	6.30	6.42	1,329,281
18 Jun 15	6.41000 +0.09	6.43	6.29	6.35	884,949
17 Jun 15	6.32000 -0.07	6.49	6.31	6.38	882,111
16 Jun 15	6.39000 +0.06	6.39	6.28	6.29	624,859
15 Jun 15	6.33000 +0.00	6.35	6.17	6.28	870,105
12 Jun 15	6.33000 -0.03	6.39	6.29	6.30	1,244,897
11 Jun 15	6.36000 -0.12	6.49	6.31	6.49	983,253
10 Jun 15	6.48000 +0.13	6.54	6.39	6.39	875,638
09 Jun 15	6.35000 -0.04	6.43	6.31	6.41	829,317
08 Jun 15	6.39000 -0.25	6.64	6.38	6.61	1,361,597
05 Jun 15	6.64000 +0.05	6.64	6.51	6.59	770,153
04 Jun 15	6.59000 -0.06	6.63	6.50	6.62	1,059,314
03 Jun 15	6.65000 -0.02	6.78	6.58	6.73	1,248,329
02 Jun 15	6.67000 -0.18	6.85	6.65	6.79	2,176,001
01 Jun 15	6.85000 +0.09	6.89	6.74	6.82	1,300,171
29 May 15	6.76000 -0.30	7.07	6.74	7.06	2,175,989
28 May 15	7.06000 +0.13	7.07	6.91	6.93	1,143,143
27 May 15	6.93000 +0.28	6.98	6.67	6.68	1,303,446
26 May 15	6.64500 -0.16	6.79	6.57	6.75	1,018,580
22 May 15	6.80000 +0.04	6.83	6.75	6.75	882,535
21 May 15	6.76000 -0.07	6.84	6.71	6.80	751,517
20 May 15	6.83000 -0.04	6.95	6.81	6.92	777,149
19 May 15	6.87000 -0.11	7.03	6.84	7.00	868,222
18 May 15	6.97500 -0.14	7.11	6.91	7.11	1,090,538
15 May 15	7.11000 +0.13	7.15	6.97	6.99	748,925
14 May 15	6.98000 +0.03	7.05	6.91	7.02	953,912
13 May 15	6.95500 +0.05	7.05	6.91	6.92	1,225,396
12 May 15	6.90000 -0.07	7.01	6.82	6.93	1,008,641
11 May 15	6.97000 -0.05	7.06	6.91	7.04	1,132,486
08 May 15	7.02000 +0.09	7.05	6.88	7.03	1,399,258
07 May 15	6.93000 +0.32	6.96	6.57	6.60	1,667,215
06 May 15	6.61000 -0.20	6.86	6.58	6.85	2,828,904
05 May 15	6.81000 -0.31	7.12	6.66	7.06	2,780,820
04 May 15	7.12000 -0.04	7.23	7.11	7.14	1,251,648
01 May 15	7.16000 +0.13	7.22	7.07	7.07	1,445,662
30 Apr 15	7.03000 -0.08	7.20	7.01	7.06	2,207,514
29 Apr 15	7.11000 -0.35	7.40	7.05	7.39	2,391,414
28 Apr 15	7.46000 -0.48	7.61	7.02	7.49	5,393,446
27 Apr 15	7.94000 -0.19	8.25	7.80	8.13	2,461,735
24 Apr 15	8.13000 -0.40	8.52	7.96	8.52	2,034,129
23 Apr 15	8.53000 +0.06	8.66	8.25	8.40	1,311,123
22 Apr 15	8.47000 +0.17	8.57	8.31	8.31	1,309,675
21 Apr 15	8.30000 -0.05	8.44	8.27	8.42	1,005,677
20 Apr 15	8.35000 +0.01	8.44	8.31	8.40	769,327
17 Apr 15	8.34000 -0.17	8.51	8.21	8.46	941,353
16 Apr 15	8.51000 -0.26	8.73	8.50	8.71	751,449
15 Apr 15	8.77000 +0.15	8.85	8.58	8.69	876,006
14 Apr 15	8.62000 -0.17	8.83	8.49	8.75	842,297
13 Apr 15	8.79000 +0.00	9.08	8.78	9.00	1,054,624
10 Apr 15	8.79000 +0.14	8.90	8.71	8.71	694,678
09 Apr 15	8.65000 +0.01	8.73	8.51	8.64	1,237,680
08 Apr 15	8.64000 +0.19	8.65	8.43	8.45	1,032,835
07 Apr 15	8.45000 -0.18	8.66	8.44	8.61	1,078,843
06 Apr 15	8.63000 -0.12	8.76	8.60	8.72	891,270
02 Apr 15	8.75000 +0.02	8.91	8.71	8.83	1,106,036
01 Apr 15	8.73000 -0.11	8.87	8.57	8.84	1,121,735
31 Mar 15	8.83500 -0.06	9.00	8.82	8.87	1,245,005
30 Mar 15	8.89000 +0.26	8.98	8.65	8.74	2,026,395
27 Mar 15	8.63000 +0.20	8.71	8.36	8.40	1,263,883
26 Mar 15	8.43000 -0.04	8.47	8.14	8.38	1,253,000
25 Mar 15	8.47000 -0.71	9.22	8.41	9.22	2,242,446
24 Mar 15	9.18000 -0.02	9.35	9.15	9.22	997,222
23 Mar 15	9.20500 -0.10	9.39	9.12	9.30	1,244,417
20 Mar 15	9.30000 +0.15	9.36	9.11	9.24	1,169,215
19 Mar 15	9.14500 +0.01	9.16	9.02	9.06	726,161
18 Mar 15	9.14000 -0.09	9.23	8.91	9.16	1,211,348
17 Mar 15	9.23000 -0.12	9.26	9.04	9.26	873,384
16 Mar 15	9.35000 +0.17	9.35	9.08	9.21	1,084,032
13 Mar 15	9.18000 -0.05	9.39	9.01	9.26	1,094,286
12 Mar 15	9.23000 -0.04	9.32	9.13	9.18	888,785
11 Mar 15	9.27000 -0.01	9.52	9.17	9.32	1,454,700
10 Mar 15	9.28000 -0.06	9.34	9.06	9.21	1,486,732
09 Mar 15	9.34000 -0.23	9.73	9.31	9.60	2,044,392
06 Mar 15	9.57000 -0.28	9.91	9.55	9.78	887,909
05 Mar 15	9.85000 +0.18	9.93	9.62	9.72	1,389,322
04 Mar 15	9.67000 -0.15	9.80	9.58	9.79	1,081,104
03 Mar 15	9.82000 -0.09	10.13	9.77	9.90	1,823,667
02 Mar 15	9.91000 +0.18	10.01	9.67	9.76	2,366,246
27 Feb 15	9.73000 +0.45	9.75	9.12	9.28	2,107,650
26 Feb 15	9.28000 +0.04	9.37	9.17	9.23	660,450
25 Feb 15	9.24000 -0.18	9.43	9.17	9.40	967,920
24 Feb 15	9.42000 +0.23	9.43	9.12	9.16	1,034,958
23 Feb 15	9.19000 +0.03	9.27	9.02	9.19	1,143,811
20 Feb 15	9.16000 +0.02	9.19	9.00	9.16	1,032,523
19 Feb 15	9.14000 +0.12	9.27	8.90	8.95	1,054,870
18 Feb 15	9.02000 -0.28	9.32	8.90	9.28	1,878,276
17 Feb 15	9.30000 +0.40	9.43	8.84	9.01	2,621,747
13 Feb 15	8.90000 -0.02	9.12	8.86	8.93	1,569,804
12 Feb 15	8.92000 +0.23	8.95	8.67	8.76	1,869,150
11 Feb 15	8.69000 -0.11	8.92	8.28	8.80	2,997,279
10 Feb 15	8.80000 +1.75	8.87	7.90	8.39	7,019,257
09 Feb 15	7.05000 -0.05	7.14	7.00	7.08	1,425,109
06 Feb 15	7.10000 +0.02	7.26	6.97	7.12	1,100,352
05 Feb 15	7.08000 +0.33	7.13	6.69	6.80	1,377,051
04 Feb 15	6.75000 -0.01	6.85	6.68	6.71	1,009,288
03 Feb 15	6.76000 +0.24	6.85	6.57	6.57	863,931
02 Feb 15	6.52000 +0.17	6.56	6.26	6.35	1,015,212
30 Jan 15	6.35000 -0.25	6.64	6.33	6.54	1,110,149
29 Jan 15	6.60000 -0.07	6.78	6.30	6.66	1,642,405
28 Jan 15	6.67000 -0.06	6.81	6.65	6.81	842,861
27 Jan 15	6.73000 -0.21	6.90	6.54	6.82	1,488,143
26 Jan 15	6.94000 +0.18	6.95	6.63	6.75	603,610
23 Jan 15	6.76000 -0.01	6.86	6.71	6.78	367,758
22 Jan 15	6.77000 -0.01	6.85	6.46	6.82	1,629,168
21 Jan 15	6.78000 +0.14	6.82	6.57	6.60	914,913
20 Jan 15	6.64000 -0.02	6.75	6.59	6.71	1,136,624
16 Jan 15	6.66000 +0.18	6.72	6.40	6.45	981,624
15 Jan 15	6.48000 +0.05	6.56	6.37	6.50	937,955
14 Jan 15	6.43000 +0.01	6.48	6.33	6.33	1,208,753
13 Jan 15	6.42000 -0.06	6.64	6.36	6.51	980,726
12 Jan 15	6.48000 -0.17	6.66	6.38	6.63	746,871
09 Jan 15	6.65000 -0.01	6.72	6.53	6.67	532,191
08 Jan 15	6.66500 +0.15	6.77	6.51	6.55	959,500
07 Jan 15	6.51000 +0.05	6.59	6.38	6.53	687,371
06 Jan 15	6.46500 -0.26	6.76	6.38	6.72	1,239,251
05 Jan 15	6.73000 -0.39	7.11	6.70	6.81	1,004,992
02 Jan 15	7.12000 +0.02	7.22	6.91	7.17	710,244
31 Dec 14	7.10000 -0.04	7.36	7.08	7.15	1,083,058
30 Dec 14	7.14000 +0.04	7.17	7.06	7.07	552,082
29 Dec 14	7.10000 -0.09	7.24	7.02	7.19	946,679
26 Dec 14	7.19000 +0.03	7.35	7.15	7.19	789,497
24 Dec 14	7.16000 +0.21	7.22	6.89	6.98	511,332
23 Dec 14	6.95000 +0.13	7.03	6.85	6.85	836,810
22 Dec 14	6.82000 -0.12	6.97	6.70	6.94	983,127
19 Dec 14	6.94000 +0.22	7.04	6.62	6.73	2,160,270
18 Dec 14	6.72000 +0.12	6.90	6.59	6.73	1,208,945
17 Dec 14	6.60000 +0.28	6.70	6.24	6.32	1,316,008
16 Dec 14	6.32500 +0.06	6.53	6.20	6.23	1,400,311
15 Dec 14	6.26000 -0.05	6.49	6.20	6.38	1,336,195
12 Dec 14	6.31000 -0.14	6.43	6.27	6.35	915,766
11 Dec 14	6.45000 +0.07	6.65	6.41	6.46	1,183,383
10 Dec 14	6.38000 -0.22	6.67	6.27	6.55	1,695,074
09 Dec 14	6.60000 -0.02	6.61	6.32	6.49	2,442,827
08 Dec 14	6.62000 -0.32	6.97	6.55	6.86	1,592,292
05 Dec 14	6.94000 +0.10	7.00	6.80	6.86	1,419,491
04 Dec 14	6.84000 +0.19	6.94	6.41	6.62	2,778,795
03 Dec 14	6.65000 +0.31	6.67	6.36	6.37	1,320,974
02 Dec 14	6.34000 -0.19	6.57	6.32	6.52	1,760,663
01 Dec 14	6.53000 -0.16	6.99	6.38	6.63	1,690,362
28 Nov 14	6.69000 -0.33	7.02	6.68	7.02	1,127,205
26 Nov 14	7.02000 +0.05	7.11	6.91	6.99	1,297,998
25 Nov 14	6.96500 +0.14	7.00	6.76	7.00	1,240,795
24 Nov 14	6.82000 +0.01	7.00	6.73	6.83	1,529,716
21 Nov 14	6.81000 +0.04	6.95	6.70	6.90	1,004,840
20 Nov 14	6.77000 -0.16	7.02	6.63	6.87	2,037,053
19 Nov 14	6.93000 -0.14	7.12	6.89	7.08	1,734,917
18 Nov 14	7.07000 +0.33	7.18	6.78	6.79	1,792,908
17 Nov 14	6.74000 +0.35	6.87	6.47	6.47	2,072,616
14 Nov 14	6.39000 +0.00	6.46	6.21	6.36	1,604,932
13 Nov 14	6.39000 -0.05	6.57	6.36	6.47	1,246,404
12 Nov 14	6.44000 -0.08	6.54	6.32	6.47	935,657
11 Nov 14	6.52000 +0.17	6.54	6.31	6.35	970,435
10 Nov 14	6.35000 -0.04	6.51	6.30	6.42	1,075,721
07 Nov 14	6.39000 -0.14	6.53	6.34	6.48	1,590,334
06 Nov 14	6.53000 +0.07	6.56	6.37	6.42	927,413
05 Nov 14	6.46000 +0.14	6.52	6.26	6.37	1,834,481
04 Nov 14	6.32000 -0.21	6.54	6.16	6.49	2,433,066
03 Nov 14	6.53000 -0.25	6.90	6.51	6.76	1,782,234
31 Oct 14	6.78000 +0.81	6.78	6.14	6.18	3,498,099
30 Oct 14	5.97000 -0.14	6.16	5.77	6.10	4,165,432
29 Oct 14	6.11000 -0.22	6.47	6.08	6.32	3,053,908
28 Oct 14	6.33000 -1.16	6.55	6.10	6.20	8,975,029
27 Oct 14	7.49000 -0.07	7.59	7.32	7.56	1,255,603
24 Oct 14	7.56000 +0.01	7.71	7.43	7.53	967,212
23 Oct 14	7.55000 +0.32	7.65	7.37	7.37	1,243,124
22 Oct 14	7.23000 -0.17	7.51	7.23	7.44	1,362,507
21 Oct 14	7.40000 +0.40	7.40	7.05	7.10	1,807,146
20 Oct 14	7.00000 +0.16	7.17	6.74	6.77	2,795,118
17 Oct 14	6.84000 -0.12	7.26	6.79	7.11	2,103,103
16 Oct 14	6.96000 +0.19	7.03	6.51	6.53	2,858,418
15 Oct 14	6.77000 +0.20	6.82	6.29	6.47	3,643,176
14 Oct 14	6.57500 -0.18	7.00	6.55	6.83	3,658,170
13 Oct 14	6.75000 -0.43	7.18	6.66	7.15	2,496,470
10 Oct 14	7.18000 -1.00	8.20	7.18	8.17	2,336,091
09 Oct 14	8.18000 -0.34	8.49	8.18	8.46	1,569,338
08 Oct 14	8.52000 +0.17	8.55	8.06	8.33	1,712,332
07 Oct 14	8.35000 -0.09	8.59	8.30	8.38	1,584,715
06 Oct 14	8.44000 -0.17	8.69	8.42	8.67	1,126,653
03 Oct 14	8.61000 +0.24	8.67	8.26	8.48	1,077,352
02 Oct 14	8.37000 +0.11	8.43	8.12	8.24	1,431,798
01 Oct 14	8.26000 -0.15	8.51	8.23	8.41	2,136,775
30 Sep 14	8.41000 -0.49	8.98	8.40	8.91	2,277,493
29 Sep 14	8.90000 -0.13	9.07	8.88	8.89	1,200,195
26 Sep 14	9.03000 +0.26	9.12	8.81	8.83	1,170,099
25 Sep 14	8.77000 -0.29	9.04	8.71	9.04	1,079,866
24 Sep 14	9.06000 +0.12	9.10	8.84	8.98	966,294
23 Sep 14	8.94000 -0.12	9.29	8.93	9.17	1,573,000
22 Sep 14	9.06000 -0.21	9.37	9.03	9.20	1,328,300
19 Sep 14	9.27000 -0.13	9.59	9.27	9.43	1,999,300
18 Sep 14	9.40000 +0.21	9.49	9.17	9.22	1,277,500
17 Sep 14	9.18500 -0.21	9.57	9.14	9.37	1,716,500
16 Sep 14	9.39500 +0.24	9.40	8.97	9.12	1,290,800
15 Sep 14	9.16000 -0.26	9.39	9.12	9.38	975,100
12 Sep 14	9.42000 -0.28	9.73	9.40	9.66	1,094,100
11 Sep 14	9.70000 +0.19	9.71	9.39	9.41	1,182,700
10 Sep 14	9.51000 -0.29	9.79	9.33	9.76	1,632,000
09 Sep 14	9.80000 -0.34	10.11	9.76	10.11	1,233,900
08 Sep 14	10.14000 +0.01	10.21	10.06	10.10	1,292,200
05 Sep 14	10.13500 +0.22	10.16	9.86	9.88	1,205,300
04 Sep 14	9.92000 -0.33	10.43	9.88	10.25	1,718,800
03 Sep 14	10.25000 -0.37	10.71	10.18	10.66	1,529,600
02 Sep 14	10.62000 +0.22	10.63	10.32	10.41	1,205,300
29 Aug 14	10.40000 +0.15	10.42	10.25	10.32	859,100
28 Aug 14	10.25000 -0.08	10.33	10.18	10.30	874,600
27 Aug 14	10.33000 -0.07	10.45	10.30	10.43	781,800
26 Aug 14	10.40000 +0.26	10.47	10.15	10.20	1,664,200
25 Aug 14	10.14000 +0.04	10.23	10.08	10.14	1,267,100
22 Aug 14	10.10000 +0.14	10.14	9.80	9.96	1,060,700
21 Aug 14	9.96000 +0.09	10.03	9.85	9.91	1,152,100
20 Aug 14	9.87000 +0.18	9.94	9.66	9.67	1,070,900
19 Aug 14	9.69000 +0.05	9.77	9.66	9.67	820,200
18 Aug 14	9.64000 +0.27	9.64	9.35	9.43	847,200
15 Aug 14	9.37000 +0.05	9.56	9.23	9.41	979,700
14 Aug 14	9.32500 +0.01	9.57	9.27	9.31	858,000
13 Aug 14	9.32000 +0.19	9.41	9.15	9.15	916,500
12 Aug 14	9.13000 -0.05	9.27	9.05	9.15	1,459,900
11 Aug 14	9.18000 +0.24	9.23	8.92	8.95	1,495,200
08 Aug 14	8.94000 +0.26	8.95	8.60	8.68	1,512,500
07 Aug 14	8.68000 -0.42	9.20	8.68	9.16	1,292,500
06 Aug 14	9.10000 +0.25	9.17	8.73	8.83	1,515,100
05 Aug 14	8.85000 -0.22	9.15	8.82	8.99	1,297,300
04 Aug 14	9.07000 +0.00	9.14	8.94	9.09	1,567,600
01 Aug 14	9.07000 +0.22	9.14	8.80	8.80	1,699,500
31 Jul 14	8.85000 -0.71	9.47	8.85	9.40	2,453,200
30 Jul 14	9.56000 +0.13	9.56	9.37	9.49	1,838,200
29 Jul 14	9.43000 -0.37	10.34	9.42	10.00	3,596,700
28 Jul 14	9.80000 +0.01	9.80	9.60	9.79	3,220,000
25 Jul 14	9.79000 -0.40	10.18	9.78	10.13	2,558,400
24 Jul 14	10.19500 -0.16	10.46	10.18	10.39	1,447,200
23 Jul 14	10.35000 -0.45	10.80	10.29	10.80	1,946,300
22 Jul 14	10.80000 -0.03	10.93	10.75	10.88	1,151,300
21 Jul 14	10.83000 +0.02	10.89	10.53	10.78	1,481,800
18 Jul 14	10.81000 +0.06	10.87	10.62	10.78	1,913,600
17 Jul 14	10.75000 -0.22	11.03	10.69	10.87	1,488,100
16 Jul 14	10.97000 -0.19	11.15	10.88	11.12	2,360,600
15 Jul 14	11.16000 -0.28	11.64	11.14	11.50	1,519,000
14 Jul 14	11.44000 +0.33	11.65	11.25	11.26	1,975,200
11 Jul 14	11.11000 -0.02	11.24	11.02	11.13	951,000
10 Jul 14	11.13000 -0.04	11.29	10.83	10.89	1,586,100
09 Jul 14	11.17000 +0.27	11.17	10.92	10.94	2,158,800
08 Jul 14	10.90000 -0.25	11.14	10.59	11.13	2,740,300
07 Jul 14	11.15000 -0.02	11.35	11.14	11.18	1,614,600
03 Jul 14	11.17000 +0.05	11.34	11.11	11.16	804,000
02 Jul 14	11.12000 +0.12	11.19	11.00	11.00	1,280,000
01 Jul 14	11.00000 -0.18	11.38	10.93	11.19	2,280,000
30 Jun 14	11.18000 +0.30	11.23	10.81	10.81	2,086,900
27 Jun 14	10.88000 -0.13	11.15	10.85	10.95	4,065,400
26 Jun 14	11.01000 -0.11	11.21	10.87	11.18	1,400,600
25 Jun 14	11.12000 +0.12	11.17	10.84	10.94	1,654,000
24 Jun 14	11.00000 -0.11	11.34	10.93	11.11	2,605,200
23 Jun 14	11.11000 +0.26	11.20	10.63	10.65	3,372,300
20 Jun 14	10.85000 -0.81	11.60	10.71	11.60	9,221,800
19 Jun 14	11.66000 -0.52	12.25	11.58	12.16	4,271,600
18 Jun 14	12.18000 -0.03	12.27	11.92	12.21	2,559,800
17 Jun 14	12.21000 +0.35	12.23	11.85	11.86	2,890,500
16 Jun 14	11.86000 +0.16	11.86	11.62	11.65	3,097,500
13 Jun 14	11.70000 +0.02	11.85	11.51	11.75	2,741,900
12 Jun 14	11.68000 +0.06	11.81	11.50	11.60	3,162,200
11 Jun 14	11.62000 +0.26	11.66	11.18	11.30	2,836,600
10 Jun 14	11.36000 +0.06	11.43	11.02	11.21	3,023,000
09 Jun 14	11.30000 +0.55	11.34	10.63	10.70	4,702,300
06 Jun 14	10.75000 -0.29	11.27	10.63	11.07	4,643,600
05 Jun 14	11.04000 +0.23	11.07	10.70	10.87	2,281,100
04 Jun 14	10.81000 +0.20	10.81	10.53	10.61	2,108,300
03 Jun 14	10.61000 +0.29	10.62	10.24	10.30	2,409,300
02 Jun 14	10.32000 +0.21	10.32	10.05	10.18	1,966,900
30 May 14	10.11000 -0.01	10.20	10.01	10.12	2,036,100
29 May 14	10.12000 +0.17	10.17	9.98	10.03	1,498,200
28 May 14	9.95000 +0.05	10.06	9.85	9.90	1,969,600
27 May 14	9.90000 +0.37	9.94	9.60	9.62	2,125,500
23 May 14	9.53000 +0.10	9.57	9.26	9.46	2,024,500
22 May 14	9.43000 +0.03	9.46	9.35	9.40	1,016,800
21 May 14	9.40000 +0.05	9.51	9.25	9.40	1,617,500
20 May 14	9.35000 -0.14	9.53	9.35	9.45	2,053,100
19 May 14	9.49000 +0.12	9.50	9.32	9.38	1,648,700
16 May 14	9.37000 +0.15	9.41	9.09	9.26	2,444,500
15 May 14	9.22000 +0.09	9.24	8.92	9.11	3,254,900
14 May 14	9.13000 -0.04	9.30	9.01	9.14	2,001,200
13 May 14	9.17000 -0.01	9.26	9.13	9.17	1,866,500
12 May 14	9.18000 +0.31	9.20	8.85	8.86	2,310,100
09 May 14	8.87000 +0.03	8.93	8.70	8.80	1,432,900
08 May 14	8.84000 +0.20	8.96	8.55	8.66	2,180,000
07 May 14	8.64000 +0.06	8.67	8.24	8.56	3,051,200
06 May 14	8.58000 +0.00	8.81	8.50	8.57	3,234,100
05 May 14	8.58000 +0.10	8.74	8.40	8.74	2,851,000
02 May 14	8.48000 +0.37	8.74	8.05	8.11	4,266,400
01 May 14	8.11000 +0.16	8.21	7.93	7.93	1,974,400
30 Apr 14	7.95000 +0.15	7.95	7.70	7.81	2,672,300
29 Apr 14	7.80000 +0.73	7.90	7.44	7.56	5,788,500
28 Apr 14	7.07000 -0.09	7.30	7.00	7.16	1,923,400
25 Apr 14	7.16000 -0.32	7.48	7.10	7.47	1,303,700
24 Apr 14	7.48000 +0.04	7.50	7.34	7.49	894,000
23 Apr 14	7.44000 +0.06	7.45	7.33	7.37	1,127,400
22 Apr 14	7.38000 +0.35	7.40	7.02	7.02	1,538,400
21 Apr 14	7.03000 +0.01	7.11	6.95	7.06	781,600
17 Apr 14	7.02000 +0.08	7.10	6.92	6.92	968,900
16 Apr 14	6.94000 +0.06	6.96	6.77	6.96	1,278,900
15 Apr 14	6.88000 -0.03	7.00	6.70	6.93	1,656,500
14 Apr 14	6.91000 -0.04	7.00	6.83	6.99	1,469,500
11 Apr 14	6.95000 -0.21	7.16	6.84	7.09	1,583,300
10 Apr 14	7.16000 -0.18	7.49	7.14	7.37	2,503,500
09 Apr 14	7.34000 +0.11	7.35	7.17	7.28	1,067,900
08 Apr 14	7.23000 +0.11	7.30	7.12	7.12	1,659,800
07 Apr 14	7.12000 +0.01	7.18	7.02	7.06	1,673,800
04 Apr 14	7.11000 -0.09	7.36	7.02	7.21	1,621,800
03 Apr 14	7.20000 +0.02	7.33	7.10	7.22	2,185,500
02 Apr 14	7.18000 +0.06	7.25	7.08	7.15	1,313,600
01 Apr 14	7.12000 +0.26	7.15	6.88	6.92	1,729,800
31 Mar 14	6.86000 +0.22	6.88	6.57	6.57	1,662,700
28 Mar 14	6.64000 +0.12	6.73	6.56	6.57	1,403,800
27 Mar 14	6.52000 +0.03	6.57	6.48	6.50	879,300
26 Mar 14	6.49000 -0.05	6.61	6.49	6.60	1,323,500
25 Mar 14	6.54000 +0.12	6.59	6.43	6.43	946,000
24 Mar 14	6.42000 -0.07	6.53	6.34	6.50	1,214,600
21 Mar 14	6.49000 +0.01	6.60	6.47	6.56	1,526,700
20 Mar 14	6.48000 +0.04	6.51	6.43	6.45	1,179,000
19 Mar 14	6.44000 +0.01	6.52	6.40	6.46	1,032,300
18 Mar 14	6.43000 +0.25	6.44	6.21	6.21	1,255,700
17 Mar 14	6.18000 +0.06	6.26	6.17	6.19	1,087,700
14 Mar 14	6.12000 +0.07	6.17	6.05	6.05	965,100
13 Mar 14	6.05000 -0.07	6.17	6.03	6.15	869,400
12 Mar 14	6.12000 +0.00	6.13	6.04	6.11	901,900
11 Mar 14	6.12000 +0.02	6.13	6.01	6.12	1,153,200
10 Mar 14	6.10000 +0.01	6.15	6.04	6.14	1,082,100
07 Mar 14	6.09000 +0.01	6.14	6.06	6.10	754,900
06 Mar 14	6.08000 +0.04	6.10	6.01	6.09	986,100
05 Mar 14	6.04000 +0.02	6.08	6.00	6.04	619,500
04 Mar 14	6.02000 +0.12	6.07	5.97	5.98	1,631,100
03 Mar 14	5.90000 -0.02	5.91	5.81	5.90	861,100
28 Feb 14	5.92000 +0.07	5.97	5.80	5.88	1,400,000
27 Feb 14	5.85000 +0.06	5.90	5.74	5.75	1,300,600
26 Feb 14	5.79000 +0.06	5.89	5.76	5.76	804,100
25 Feb 14	5.73000 +0.03	5.77	5.58	5.72	1,064,100
24 Feb 14	5.70000 +0.02	5.78	5.64	5.70	1,308,300
21 Feb 14	5.68000 +0.15	5.74	5.59	5.62	1,563,200
20 Feb 14	5.53000 +0.14	5.56	5.41	5.42	798,400
19 Feb 14	5.39000 +0.09	5.49	5.34	5.36	1,468,200
18 Feb 14	5.30000 +0.03	5.37	5.26	5.27	1,435,400
14 Feb 14	5.27000 +0.09	5.28	5.16	5.19	886,500
13 Feb 14	5.18000 +0.06	5.20	5.11	5.11	658,100
12 Feb 14	5.12000 -0.03	5.19	5.09	5.12	1,535,200
11 Feb 14	5.15000 -0.17	5.20	5.02	5.10	2,186,400
10 Feb 14	5.32000 +0.13	5.34	5.15	5.22	1,113,600
07 Feb 14	5.19000 -0.03	5.28	5.14	5.25	736,700
06 Feb 14	5.22000 +0.09	5.29	5.12	5.14	788,600
05 Feb 14	5.13000 -0.09	5.26	5.11	5.20	725,800
04 Feb 14	5.22000 -0.02	5.31	5.20	5.28	842,200
03 Feb 14	5.24000 -0.06	5.35	5.19	5.26	991,000
31 Jan 14	5.30000 -0.09	5.40	5.25	5.28	1,321,000
30 Jan 14	5.39000 -0.03	5.51	5.36	5.45	723,100
29 Jan 14	5.42000 -0.08	5.55	5.36	5.47	977,500
28 Jan 14	5.50000 +0.05	5.54	5.39	5.45	759,300
27 Jan 14	5.45000 +0.09	5.48	5.34	5.40	1,141,300
24 Jan 14	5.36000 -0.30	5.61	5.31	5.61	1,255,500
23 Jan 14	5.66000 -0.12	5.78	5.62	5.75	675,700
22 Jan 14	5.78000 -0.02	5.83	5.60	5.81	1,485,400
21 Jan 14	5.80000 -0.13	5.97	5.78	5.97	1,550,000
17 Jan 14	5.93000 -0.03	5.97	5.86	5.93	375,000
16 Jan 14	5.96000 -0.01	6.03	5.92	5.98	445,800
15 Jan 14	5.97000 +0.02	6.06	5.93	5.95	717,400
14 Jan 14	5.95000 +0.14	5.99	5.84	5.87	529,700
13 Jan 14	5.81000 -0.13	5.96	5.76	5.95	1,079,200
10 Jan 14	5.94000 +0.05	5.98	5.85	5.92	444,100
09 Jan 14	5.89000 -0.02	5.94	5.80	5.92	646,900
08 Jan 14	5.91000 -0.07	6.04	5.86	5.96	684,900
07 Jan 14	5.98000 -0.05	6.08	5.93	6.07	651,000
06 Jan 14	6.03000 -0.09	6.12	5.95	6.12	781,900
03 Jan 14	6.12000 -0.01	6.17	6.08	6.12	748,800
02 Jan 14	6.13000 +0.00	6.15	6.01	6.13	943,700
31 Dec 13	6.13000 +0.03	6.19	6.03	6.12	981,900
30 Dec 13	6.10000 +0.26	6.11	5.81	5.87	1,715,600
27 Dec 13	5.84000 -0.01	5.87	5.78	5.87	585,200
26 Dec 13	5.85000 -0.01	5.88	5.79	5.87	638,500
24 Dec 13	5.86000 +0.00	5.89	5.85	5.88	224,900
23 Dec 13	5.86000 +0.11	5.90	5.77	5.81	891,500
20 Dec 13	5.75000 +0.12	5.79	5.61	5.63	2,266,900
19 Dec 13	5.63000 +0.07	5.91	5.59	5.91	1,141,800
18 Dec 13	5.56000 -0.02	5.67	5.43	5.58	772,400
17 Dec 13	5.58000 -0.02	5.66	5.56	5.66	510,200
16 Dec 13	5.60000 +0.13	5.67	5.50	5.52	1,073,200
13 Dec 13	5.47000 +0.01	5.55	5.44	5.46	557,200
12 Dec 13	5.46000 -0.05	5.51	5.45	5.46	809,100
11 Dec 13	5.51000 -0.14	5.65	5.44	5.65	1,388,300
10 Dec 13	5.65000 -0.14	5.81	5.65	5.80	914,500
09 Dec 13	5.79000 -0.06	5.89	5.75	5.87	641,200
06 Dec 13	5.85000 +0.05	5.88	5.80	5.82	831,000
05 Dec 13	5.80000 -0.04	5.88	5.80	5.85	587,300
04 Dec 13	5.84000 -0.02	5.86	5.78	5.86	751,000
03 Dec 13	5.86000 -0.11	6.00	5.85	5.95	1,074,300
02 Dec 13	5.97000 -0.03	6.05	5.92	6.03	800,000
29 Nov 13	6.00000 +0.02	6.04	5.98	6.00	438,500
27 Nov 13	5.98000 +0.06	5.99	5.92	5.94	478,200
26 Nov 13	5.92000 +0.06	6.00	5.85	5.88	1,040,200
25 Nov 13	5.86000 +0.09	5.89	5.75	5.76	754,400
22 Nov 13	5.77000 +0.01	5.80	5.74	5.76	495,400
21 Nov 13	5.75500 +0.09	5.80	5.69	5.70	710,600
20 Nov 13	5.67000 +0.02	5.74	5.62	5.67	645,000
19 Nov 13	5.65000 +0.05	5.73	5.58	5.62	1,337,400
18 Nov 13	5.60000 +0.13	5.63	5.48	5.49	868,200
15 Nov 13	5.47000 +0.02	5.49	5.42	5.44	592,400
14 Nov 13	5.45000 -0.05	5.50	5.35	5.35	670,100
13 Nov 13	5.49500 +0.03	5.51	5.41	5.45	784,300
12 Nov 13	5.46000 +0.00	5.52	5.40	5.42	1,064,900
11 Nov 13	5.46000 -0.15	5.55	5.40	5.55	1,201,600
08 Nov 13	5.61000 -0.01	5.74	5.58	5.61	1,122,700
07 Nov 13	5.62000 -0.16	5.80	5.58	5.79	1,383,300
06 Nov 13	5.78000 +0.08	5.82	5.66	5.74	1,281,400
05 Nov 13	5.70000 +0.10	5.73	5.50	5.59	1,690,600
04 Nov 13	5.60000 +0.28	5.63	5.30	5.37	2,340,000
01 Nov 13	5.32000 +0.02	5.39	5.26	5.32	1,055,000
31 Oct 13	5.30500 +0.01	5.38	5.26	5.30	1,481,800
30 Oct 13	5.29000 +0.13	5.35	5.15	5.24	2,292,500
29 Oct 13	5.16000 +0.33	5.25	5.03	5.10	3,335,300
28 Oct 13	4.83000 +0.06	4.85	4.74	4.79	1,158,000
25 Oct 13	4.77000 +0.03	4.79	4.69	4.76	888,400
24 Oct 13	4.74000 +0.00	4.75	4.70	4.74	733,600
23 Oct 13	4.73500 -0.09	4.83	4.73	4.81	1,009,400
22 Oct 13	4.83000 +0.04	4.88	4.79	4.81	949,200
21 Oct 13	4.79000 +0.11	4.82	4.68	4.70	1,414,100
18 Oct 13	4.68000 +0.04	4.70	4.63	4.67	879,900
17 Oct 13	4.64000 +0.02	4.66	4.56	4.60	790,400
16 Oct 13	4.62000 +0.18	4.62	4.44	4.49	1,304,700
15 Oct 13	4.44000 -0.11	4.58	4.42	4.55	572,700
14 Oct 13	4.55000 +0.09	4.59	4.44	4.44	590,600
11 Oct 13	4.46000 +0.02	4.49	4.41	4.42	886,700
10 Oct 13	4.44000 +0.07	4.48	4.41	4.44	559,100
09 Oct 13	4.37000 -0.09	4.48	4.36	4.46	709,700
08 Oct 13	4.46000 +0.01	4.49	4.39	4.45	793,500
07 Oct 13	4.45000 +0.00	4.49	4.40	4.41	1,093,100
04 Oct 13	4.45000 +0.03	4.48	4.39	4.41	1,509,500
03 Oct 13	4.42000 +0.03	4.43	4.33	4.40	801,700
02 Oct 13	4.39000 +0.04	4.40	4.32	4.32	684,200
01 Oct 13	4.35000 +0.07	4.37	4.28	4.28	913,300
30 Sep 13	4.28100 -0.05	4.33	4.19	4.28	861,200
27 Sep 13	4.33000 -0.05	4.36	4.30	4.34	406,900
26 Sep 13	4.38000 -0.01	4.45	4.35	4.41	1,062,400
25 Sep 13	4.39000 +0.00	4.46	4.38	4.41	1,893,500
24 Sep 13	4.39000 +0.07	4.40	4.32	4.35	754,200
23 Sep 13	4.32100 +0.03	4.36	4.27	4.30	817,100
20 Sep 13	4.29500 -0.03	4.36	4.26	4.30	2,766,100
19 Sep 13	4.32000 +0.00	4.37	4.27	4.35	1,270,500
18 Sep 13	4.32000 +0.04	4.36	4.27	4.29	1,600,800
17 Sep 13	4.28000 +0.03	4.29	4.22	4.24	788,000
16 Sep 13	4.25000 +0.03	4.29	4.21	4.29	624,700
13 Sep 13	4.22000 -0.02	4.26	4.20	4.26	601,100
12 Sep 13	4.24000 +0.00	4.27	4.23	4.25	673,900
11 Sep 13	4.24000 -0.06	4.30	4.20	4.30	984,200
10 Sep 13	4.30000 +0.03	4.30	4.28	4.30	775,500
09 Sep 13	4.27500 +0.08	4.30	4.21	4.22	2,223,700
06 Sep 13	4.20000 +0.01	4.25	4.15	4.22	899,500
05 Sep 13	4.19000 +0.00	4.20	4.15	4.20	473,100
04 Sep 13	4.19000 +0.09	4.20	4.03	4.09	683,600
03 Sep 13	4.10000 +0.09	4.13	4.05	4.08	627,700
30 Aug 13	4.01000 -0.13	4.15	4.00	4.13	1,410,900
29 Aug 13	4.14000 +0.03	4.17	4.11	4.11	561,800
28 Aug 13	4.10500 +0.03	4.17	4.04	4.08	852,900
27 Aug 13	4.08000 -0.16	4.20	4.06	4.17	792,900
26 Aug 13	4.24000 +0.01	4.28	4.19	4.23	496,100
23 Aug 13	4.23000 -0.01	4.30	4.19	4.25	545,400
22 Aug 13	4.24000 +0.05	4.28	4.19	4.19	263,400
21 Aug 13	4.19000 -0.04	4.28	4.13	4.20	968,100
20 Aug 13	4.23000 +0.17	4.25	4.03	4.06	804,100
19 Aug 13	4.06000 -0.06	4.17	4.02	4.12	596,200
16 Aug 13	4.12000 -0.10	4.26	4.12	4.20	1,682,000
15 Aug 13	4.22000 -0.03	4.27	4.17	4.19	547,500
14 Aug 13	4.25000 +0.01	4.31	4.19	4.23	837,500
13 Aug 13	4.24000 +0.05	4.24	4.14	4.20	441,700
12 Aug 13	4.19000 +0.07	4.21	4.10	4.10	490,800
09 Aug 13	4.12000 -0.08	4.21	4.10	4.18	678,500
08 Aug 13	4.20000 +0.00	4.27	4.19	4.24	446,400
07 Aug 13	4.20000 -0.01	4.22	4.15	4.20	614,300
06 Aug 13	4.21000 -0.01	4.24	4.19	4.20	675,300
05 Aug 13	4.22000 +0.00	4.26	4.18	4.19	741,200
02 Aug 13	4.22000 -0.04	4.28	4.18	4.24	589,900
01 Aug 13	4.26000 +0.04	4.31	4.23	4.27	962,500
31 Jul 13	4.22000 -0.06	4.27	4.21	4.23	1,069,300
30 Jul 13	4.28000 -0.13	4.38	4.15	4.30	1,731,600
29 Jul 13	4.41000 +0.07	4.44	4.35	4.44	1,174,100
26 Jul 13	4.34000 -0.10	4.41	4.32	4.41	849,200
25 Jul 13	4.44000 +0.02	4.48	4.40	4.42	673,000
24 Jul 13	4.42000 +0.06	4.45	4.37	4.39	762,900
23 Jul 13	4.36000 -0.10	4.57	4.34	4.47	1,098,300
22 Jul 13	4.46000 -0.02	4.50	4.46	4.48	490,000
19 Jul 13	4.48000 -0.07	4.56	4.45	4.52	372,500
18 Jul 13	4.55000 -0.06	4.68	4.42	4.61	1,085,200
17 Jul 13	4.61000 +0.00	4.67	4.58	4.64	554,400
16 Jul 13	4.61000 +0.06	4.74	4.55	4.55	1,013,500
15 Jul 13	4.55000 +0.04	4.59	4.50	4.50	434,200
12 Jul 13	4.51000 +0.00	4.53	4.46	4.51	514,700
11 Jul 13	4.51000 +0.09	4.53	4.46	4.49	1,130,400
10 Jul 13	4.42000 -0.01	4.50	4.40	4.42	444,200
09 Jul 13	4.43000 +0.16	4.45	4.28	4.29	621,500
08 Jul 13	4.27000 -0.01	4.33	4.26	4.33	492,200
05 Jul 13	4.28000 -0.01	4.35	4.24	4.35	392,500
03 Jul 13	4.29000 -0.04	4.33	4.29	4.31	143,700
02 Jul 13	4.33000 +0.04	4.34	4.28	4.28	798,200
01 Jul 13	4.29000 +0.08	4.32	4.24	4.25	780,100
28 Jun 13	4.21000 +0.03	4.24	4.11	4.17	2,670,400
27 Jun 13	4.18000 +0.07	4.29	4.10	4.16	1,014,500
26 Jun 13	4.11000 -0.03	4.26	4.10	4.21	693,000
25 Jun 13	4.14000 +0.11	4.19	3.99	4.07	857,200
24 Jun 13	4.03000 -0.03	4.08	3.91	4.03	1,078,000
21 Jun 13	4.06000 -0.09	4.22	4.05	4.14	987,700
20 Jun 13	4.14500 -0.16	4.25	4.04	4.25	1,692,600
19 Jun 13	4.30000 -0.11	4.47	4.30	4.40	1,005,500
18 Jun 13	4.41000 +0.08	4.42	4.33	4.35	973,400
17 Jun 13	4.33000 -0.05	4.48	4.29	4.42	631,300
14 Jun 13	4.38000 -0.06	4.50	4.38	4.44	481,800
13 Jun 13	4.44000 +0.08	4.45	4.28	4.38	593,900
12 Jun 13	4.36000 -0.02	4.51	4.35	4.42	543,500
11 Jun 13	4.38000 -0.06	4.41	4.33	4.37	571,400
10 Jun 13	4.44000 +0.02	4.45	4.35	4.45	539,500
07 Jun 13	4.42000 +0.05	4.45	4.31	4.42	541,900
06 Jun 13	4.37000 +0.03	4.41	4.25	4.35	490,900
05 Jun 13	4.34000 -0.14	4.49	4.34	4.48	588,600
04 Jun 13	4.48000 -0.10	4.65	4.44	4.60	1,077,200
03 Jun 13	4.58000 +0.04	4.59	4.47	4.55	718,600
31 May 13	4.54000 -0.07	4.63	4.45	4.56	724,700
30 May 13	4.61000 +0.06	4.65	4.54	4.56	521,600
29 May 13	4.55000 -0.08	4.66	4.53	4.58	431,900
28 May 13	4.63000 +0.03	4.72	4.57	4.66	1,017,200
24 May 13	4.60000 +0.02	4.61	4.51	4.52	496,700
23 May 13	4.58000 -0.02	4.59	4.51	4.52	593,400
22 May 13	4.60000 -0.03	4.65	4.59	4.63	1,069,400
21 May 13	4.63000 +0.05	4.65	4.54	4.59	655,500
20 May 13	4.58000 +0.08	4.60	4.48	4.49	731,600
17 May 13	4.50000 +0.03	4.52	4.47	4.50	721,900
16 May 13	4.47000 -0.05	4.53	4.46	4.48	729,100
15 May 13	4.52000 -0.06	4.56	4.42	4.54	1,448,500
14 May 13	4.58000 +0.05	4.61	4.52	4.52	654,300
13 May 13	4.53000 -0.06	4.60	4.51	4.58	442,300
10 May 13	4.59000 +0.06	4.65	4.55	4.55	820,100
09 May 13	4.53000 +0.03	4.57	4.47	4.47	910,700
08 May 13	4.50000 +0.09	4.52	4.35	4.38	1,076,000
07 May 13	4.41000 -0.04	4.45	4.31	4.45	1,206,300
06 May 13	4.45000 +0.04	4.48	4.38	4.45	600,200
03 May 13	4.41000 +0.16	4.53	4.15	4.30	2,417,600
02 May 13	4.25000 +0.08	4.27	4.12	4.18	1,070,500
01 May 13	4.17000 -0.07	4.26	4.11	4.23	1,189,100
30 Apr 13	4.23500 +0.01	4.25	4.17	4.25	908,700
29 Apr 13	4.23000 +0.01	4.33	4.22	4.29	1,371,700
26 Apr 13	4.22000 +0.36	4.36	4.09	4.25	3,451,400
25 Apr 13	3.86000 +0.08	3.93	3.80	3.80	1,683,300
24 Apr 13	3.78000 +0.04	3.80	3.75	3.75	530,900
23 Apr 13	3.74000 +0.08	3.78	3.69	3.71	1,136,700
22 Apr 13	3.66000 +0.00	3.70	3.57	3.66	489,000
19 Apr 13	3.66500 +0.07	3.69	3.55	3.59	758,000
18 Apr 13	3.60000 -0.03	3.68	3.55	3.62	1,210,800
17 Apr 13	3.63000 -0.14	3.79	3.59	3.73	1,221,100
16 Apr 13	3.77000 +0.02	3.82	3.73	3.80	676,200
15 Apr 13	3.75000 -0.15	3.93	3.69	3.88	1,313,200
12 Apr 13	3.90000 -0.03	3.94	3.88	3.92	1,300,200
11 Apr 13	3.93000 +0.02	3.99	3.89	3.90	630,500
10 Apr 13	3.91000 +0.13	3.92	3.74	3.75	777,200
09 Apr 13	3.78000 -0.11	3.94	3.77	3.89	865,000
08 Apr 13	3.89000 +0.07	3.89	3.74	3.82	757,400
05 Apr 13	3.82000 +0.02	3.84	3.69	3.69	584,000
04 Apr 13	3.80000 +0.00	3.82	3.68	3.80	1,278,400
03 Apr 13	3.80000 -0.08	3.91	3.80	3.88	566,400
02 Apr 13	3.88000 -0.02	3.94	3.84	3.91	820,200
01 Apr 13	3.90000 -0.10	4.02	3.87	4.01	1,180,000
28 Mar 13	4.00000 +0.00	4.02	3.91	4.02	1,038,900
27 Mar 13	4.00000 -0.06	4.02	3.97	4.02	452,200
26 Mar 13	4.06000 +0.00	4.10	4.04	4.07	334,800
25 Mar 13	4.06000 -0.05	4.14	4.05	4.10	350,800
22 Mar 13	4.11000 -0.03	4.15	4.05	4.15	804,200
21 Mar 13	4.14000 +0.01	4.18	4.08	4.12	747,000
20 Mar 13	4.13000 +0.11	4.14	4.02	4.04	1,085,100
19 Mar 13	4.02000 -0.04	4.06	3.99	4.06	774,400
18 Mar 13	4.06000 -0.11	4.11	4.03	4.09	632,900
15 Mar 13	4.17000 -0.05	4.23	4.13	4.20	944,700
14 Mar 13	4.22000 +0.06	4.24	4.18	4.18	686,300
13 Mar 13	4.16000 +0.00	4.20	4.12	4.16	434,700
12 Mar 13	4.16000 -0.06	4.23	4.15	4.20	622,400
11 Mar 13	4.22000 +0.01	4.25	4.16	4.20	421,300
08 Mar 13	4.21000 +0.01	4.28	4.18	4.25	603,900
07 Mar 13	4.20000 +0.05	4.21	4.14	4.16	1,340,800
06 Mar 13	4.15000 +0.05	4.20	4.11	4.12	1,271,800
05 Mar 13	4.10000 +0.11	4.13	4.00	4.00	1,508,900
04 Mar 13	3.99000 -0.07	4.07	3.94	4.06	1,852,000
01 Mar 13	4.06000 +0.00	4.08	3.95	4.04	1,357,900
28 Feb 13	4.06000 -0.04	4.15	4.03	4.11	1,187,400
27 Feb 13	4.10000 -0.09	4.22	4.10	4.19	3,046,200
26 Feb 13	4.19000 +0.02	4.32	4.13	4.20	1,614,100
25 Feb 13	4.17000 -0.22	4.42	4.15	4.42	2,025,100
22 Feb 13	4.39000 +0.00	4.46	4.28	4.43	388,800
21 Feb 13	4.39000 -0.23	4.59	4.25	4.59	1,203,100
20 Feb 13	4.62000 -0.18	4.84	4.60	4.79	509,000
19 Feb 13	4.80000 -0.06	4.91	4.77	4.87	426,900
15 Feb 13	4.86000 -0.09	5.01	4.85	4.99	518,800
14 Feb 13	4.95000 -0.04	5.04	4.65	4.95	1,505,300
13 Feb 13	4.99000 +0.16	5.01	4.80	4.83	994,700
12 Feb 13	4.83000 +0.16	4.85	4.68	4.69	351,600
11 Feb 13	4.67000 +0.00	4.68	4.61	4.65	426,800
08 Feb 13	4.67000 +0.00	4.75	4.51	4.64	406,700
07 Feb 13	4.67000 -0.01	4.72	4.62	4.70	249,900
06 Feb 13	4.68000 -0.05	4.72	4.65	4.70	269,400
05 Feb 13	4.73000 +0.08	4.77	4.66	4.70	361,800
04 Feb 13	4.65000 -0.19	4.85	4.64	4.80	530,800
01 Feb 13	4.84000 +0.21	4.86	4.63	4.63	629,700
31 Jan 13	4.63000 +0.07	4.64	4.49	4.57	656,700
30 Jan 13	4.56000 -0.13	4.75	4.54	4.67	629,400
29 Jan 13	4.69000 -0.06	4.76	4.66	4.73	406,100
28 Jan 13	4.75000 -0.03	4.88	4.72	4.78	510,800
25 Jan 13	4.78000 +0.01	4.95	4.75	4.79	868,800
24 Jan 13	4.77000 +0.12	4.79	4.62	4.64	1,023,700
23 Jan 13	4.65000 +0.08	4.67	4.51	4.53	684,900
22 Jan 13	4.57000 -0.03	4.63	4.49	4.61	657,700
18 Jan 13	4.60000 -0.10	4.80	4.59	4.68	962,800
17 Jan 13	4.70000 +0.05	4.70	4.64	4.66	340,800
16 Jan 13	4.65000 +0.00	4.69	4.62	4.63	416,800
15 Jan 13	4.65000 -0.02	4.66	4.59	4.62	587,500
14 Jan 13	4.67000 -0.02	4.70	4.58	4.66	760,500
11 Jan 13	4.69000 +0.03	4.72	4.56	4.70	409,500
10 Jan 13	4.66000 +0.08	4.70	4.58	4.59	437,100
09 Jan 13	4.58000 +0.02	4.67	4.53	4.60	358,500
08 Jan 13	4.56000 -0.14	4.80	4.54	4.71	844,400
07 Jan 13	4.70000 +0.00	4.78	4.60	4.66	896,500
04 Jan 13	4.70060 +0.26	4.77	4.41	4.47	1,143,900
03 Jan 13	4.44000 +0.00	4.47	4.37	4.44	1,082,800
02 Jan 13	4.44000 +0.20	4.47	4.33	4.35	687,500
31 Dec 12	4.24080 +0.14	4.25	4.07	4.08	438,900
28 Dec 12	4.10000 -0.03	4.15	4.06	4.09	281,800
27 Dec 12	4.13000 +0.00	4.19	4.00	4.14	524,700
26 Dec 12	4.13000 -0.06	4.26	4.12	4.19	580,900
24 Dec 12	4.19000 -0.09	4.41	4.16	4.27	163,900
21 Dec 12	4.28000 -0.09	4.35	4.15	4.35	1,047,400
20 Dec 12	4.37040 -0.01	4.42	4.35	4.38	547,900
19 Dec 12	4.38000 +0.08	4.39	4.29	4.29	1,096,100
18 Dec 12	4.30000 +0.19	4.30	4.11	4.11	370,600
17 Dec 12	4.11000 -0.06	4.26	4.08	4.19	516,900
14 Dec 12	4.17000 -0.03	4.25	4.15	4.19	250,600
13 Dec 12	4.20000 -0.05	4.27	4.16	4.24	332,300
12 Dec 12	4.25000 +0.00	4.32	4.24	4.28	343,400
11 Dec 12	4.25000 -0.07	4.37	4.24	4.34	746,800
10 Dec 12	4.32000 +0.03	4.35	4.26	4.30	300,800
07 Dec 12	4.29000 -0.07	4.37	4.22	4.37	505,300
06 Dec 12	4.36000 +0.00	4.39	4.28	4.29	437,700
05 Dec 12	4.36000 +0.04	4.39	4.25	4.37	300,200
04 Dec 12	4.32000 +0.00	4.40	4.30	4.32	607,300
03 Dec 12	4.32000 +0.09	4.35	4.22	4.28	463,500
30 Nov 12	4.23000 +0.10	4.25	4.12	4.15	1,142,300
29 Nov 12	4.13000 +0.09	4.16	4.05	4.08	525,200
28 Nov 12	4.04000 -0.05	4.09	3.95	4.06	673,100
27 Nov 12	4.09000 -0.02	4.24	4.07	4.09	562,800
26 Nov 12	4.11500 +0.00	4.21	4.09	4.11	378,900
23 Nov 12	4.11000 +0.09	4.15	4.02	4.05	201,800
21 Nov 12	4.02000 +0.12	4.03	3.90	3.90	392,700
20 Nov 12	3.90000 +0.07	3.91	3.78	3.87	947,600
19 Nov 12	3.83000 +0.02	3.96	3.79	3.84	902,800
16 Nov 12	3.81000 -0.10	3.88	3.65	3.88	1,278,200
15 Nov 12	3.91000 -0.06	4.05	3.88	3.96	601,400
14 Nov 12	3.97500 -0.09	4.08	3.96	4.06	477,500
13 Nov 12	4.06000 -0.06	4.12	4.05	4.10	242,000
12 Nov 12	4.12000 -0.01	4.16	4.05	4.16	299,500
09 Nov 12	4.13000 +0.02	4.27	4.10	4.10	332,400
08 Nov 12	4.11000 -0.09	4.22	4.11	4.19	475,700
07 Nov 12	4.20000 -0.22	4.36	4.18	4.36	472,900
06 Nov 12	4.42000 +0.09	4.45	4.32	4.36	413,000
05 Nov 12	4.33000 -0.01	4.39	4.25	4.32	512,000
02 Nov 12	4.34000 -0.09	4.45	4.32	4.42	394,000
01 Nov 12	4.43000 +0.11	4.49	4.27	4.32	824,200
31 Oct 12	4.32000 +0.27	4.32	4.09	4.10	677,000
26 Oct 12	4.05000 -0.10	4.28	3.98	4.13	2,164,800
25 Oct 12	4.15000 -0.11	4.33	4.14	4.29	404,300
24 Oct 12	4.26000 +0.02	4.28	4.21	4.26	310,700
23 Oct 12	4.24000 +0.01	4.26	4.15	4.20	608,000
22 Oct 12	4.23000 -0.03	4.30	4.14	4.26	784,900
19 Oct 12	4.26000 -0.13	4.35	4.20	4.35	717,800
18 Oct 12	4.39000 +0.00	4.45	4.33	4.42	385,700
17 Oct 12	4.39000 -0.05	4.50	4.37	4.44	349,900
16 Oct 12	4.44000 +0.20	4.44	4.27	4.27	386,300
15 Oct 12	4.24000 +0.03	4.25	4.15	4.22	311,900
12 Oct 12	4.21000 -0.06	4.28	4.20	4.28	238,900
11 Oct 12	4.27000 -0.01	4.34	4.26	4.31	343,700
10 Oct 12	4.28000 -0.08	4.45	4.24	4.35	605,500
09 Oct 12	4.36000 -0.06	4.45	4.32	4.41	449,900
08 Oct 12	4.42000 -0.02	4.44	4.37	4.40	294,700
05 Oct 12	4.44000 -0.04	4.58	4.43	4.50	233,000
04 Oct 12	4.48000 -0.02	4.53	4.43	4.50	326,100
03 Oct 12	4.50000 -0.04	4.60	4.49	4.54	294,800
02 Oct 12	4.54000 +0.12	4.60	4.43	4.43	696,100
01 Oct 12	4.42000 +0.01	4.48	4.37	4.41	933,900
28 Sep 12	4.41500 -0.05	4.48	4.37	4.42	643,500
27 Sep 12	4.46000 +0.00	4.51	4.36	4.47	496,100
26 Sep 12	4.46000 -0.02	4.47	4.37	4.47	665,800
25 Sep 12	4.47970 -0.04	4.60	4.45	4.55	846,500
24 Sep 12	4.52000 -0.02	4.63	4.50	4.52	460,600
21 Sep 12	4.54000 -0.06	4.67	4.54	4.67	756,500
20 Sep 12	4.60010 -0.13	4.73	4.57	4.69	492,800
19 Sep 12	4.73000 -0.11	4.87	4.72	4.83	543,000
18 Sep 12	4.84000 +0.00	4.88	4.60	4.60	609,500
17 Sep 12	4.84000 +0.00	4.85	4.76	4.81	349,800
14 Sep 12	4.84000 +0.12	4.84	4.70	4.73	541,400
13 Sep 12	4.72000 +0.04	4.77	4.56	4.66	801,900
12 Sep 12	4.68000 +0.03	4.72	4.63	4.65	677,900
11 Sep 12	4.65000 +0.03	4.67	4.58	4.62	613,700
10 Sep 12	4.62000 -0.03	4.71	4.61	4.65	516,600
07 Sep 12	4.65000 +0.10	4.70	4.52	4.56	1,369,200
06 Sep 12	4.55000 +0.05	4.56	4.48	4.54	1,840,300
05 Sep 12	4.50000 -0.06	4.63	4.49	4.59	548,800
04 Sep 12	4.56000 -0.13	4.68	4.54	4.67	709,000
31 Aug 12	4.69000 +0.08	4.72	4.56	4.65	1,813,100
30 Aug 12	4.61000 -0.07	4.66	4.60	4.64	661,400
29 Aug 12	4.68000 -0.01	4.75	4.66	4.70	936,300
28 Aug 12	4.69000 +0.07	4.71	4.57	4.61	1,159,100
27 Aug 12	4.62000 -0.09	4.72	4.55	4.70	675,100
24 Aug 12	4.71000 -0.09	4.76	4.63	4.76	1,073,400
23 Aug 12	4.79500 -0.07	4.92	4.76	4.85	918,600
22 Aug 12	4.87000 -0.27	5.15	4.87	5.11	1,402,900
21 Aug 12	5.14000 -0.02	5.23	5.09	5.17	767,100
20 Aug 12	5.16000 -0.19	5.29	5.15	5.27	738,200
17 Aug 12	5.35000 +0.01	5.35	5.25	5.30	463,700
16 Aug 12	5.34000 -0.01	5.38	5.28	5.33	1,006,300
15 Aug 12	5.35000 +0.00	5.39	5.27	5.31	438,900
14 Aug 12	5.35000 -0.09	5.49	5.32	5.49	674,400
13 Aug 12	5.44000 -0.08	5.53	5.40	5.49	2,542,300
10 Aug 12	5.52000 -0.01	5.53	5.43	5.50	920,800
09 Aug 12	5.53000 +0.14	5.57	5.37	5.39	1,033,900
08 Aug 12	5.39000 -0.03	5.42	5.32	5.39	1,316,000
07 Aug 12	5.42000 +0.15	5.54	5.33	5.33	1,066,500
06 Aug 12	5.27000 -0.01	5.39	5.21	5.29	1,147,600
03 Aug 12	5.28000 +0.10	5.38	5.20	5.26	822,300
02 Aug 12	5.18000 +0.05	5.27	5.03	5.07	908,200
01 Aug 12	5.13000 -0.20	5.35	5.12	5.35	1,297,100
31 Jul 12	5.33000 +0.20	5.43	5.13	5.13	1,360,800
30 Jul 12	5.13000 -0.05	5.36	5.07	5.21	1,110,100
27 Jul 12	5.18000 +0.27	5.21	4.82	4.92	1,055,800
26 Jul 12	4.91000 +0.16	4.97	4.78	4.83	798,300
25 Jul 12	4.75000 +0.06	4.82	4.69	4.71	666,000
24 Jul 12	4.69000 -0.12	4.87	4.65	4.81	779,000
23 Jul 12	4.81000 -0.10	4.86	4.68	4.79	785,400
20 Jul 12	4.91000 -0.03	4.97	4.86	4.91	587,000
19 Jul 12	4.94000 +0.07	5.00	4.86	4.92	746,600
18 Jul 12	4.87000 +0.15	4.94	4.70	4.74	865,400
17 Jul 12	4.72000 +0.05	4.79	4.63	4.69	701,500
16 Jul 12	4.67000 -0.05	4.74	4.64	4.69	603,900
13 Jul 12	4.72000 +0.19	4.74	4.53	4.55	1,030,100
12 Jul 12	4.53000 -0.20	4.67	4.49	4.67	1,282,500
11 Jul 12	4.73000 -0.06	4.86	4.71	4.77	900,100
10 Jul 12	4.79000 -0.09	4.94	4.77	4.89	911,800
09 Jul 12	4.88000 -0.14	4.98	4.77	4.98	919,000
06 Jul 12	5.02000 -0.02	5.12	5.00	5.09	903,700
05 Jul 12	5.04000 +0.26	5.08	4.77	4.78	1,221,100
03 Jul 12	4.78000 -0.01	4.87	4.75	4.78	1,219,100
02 Jul 12	4.79000 -0.09	4.94	4.69	4.90	2,752,300
29 Jun 12	4.88000 +0.08	4.92	4.87	4.91	1,253,100
28 Jun 12	4.80000 -0.02	4.88	4.72	4.76	995,600
27 Jun 12	4.82000 +0.13	4.84	4.67	4.69	1,042,300
26 Jun 12	4.69000 -0.02	4.78	4.68	4.71	654,100
25 Jun 12	4.71000 -0.18	4.82	4.70	4.80	867,400
22 Jun 12	4.89000 +0.16	4.91	4.74	4.74	2,092,700
21 Jun 12	4.73000 -0.17	4.95	4.73	4.89	1,011,000
20 Jun 12	4.90000 +0.05	4.95	4.77	4.87	905,200
19 Jun 12	4.85000 +0.14	4.88	4.71	4.72	1,075,800
18 Jun 12	4.71000 +0.13	4.74	4.51	4.54	1,155,500
15 Jun 12	4.58000 +0.09	4.59	4.46	4.48	1,270,500
14 Jun 12	4.49000 +0.03	4.59	4.45	4.47	1,197,000
13 Jun 12	4.46000 -0.04	4.59	4.43	4.49	1,343,300
12 Jun 12	4.50000 +0.07	4.61	4.46	4.46	1,359,200
11 Jun 12	4.43000 -0.28	4.76	4.43	4.75	1,104,200
08 Jun 12	4.71000 +0.11	4.76	4.50	4.55	996,700
07 Jun 12	4.60000 -0.03	4.84	4.59	4.70	1,433,400
06 Jun 12	4.63000 +0.16	4.66	4.52	4.52	1,121,200
05 Jun 12	4.47000 -0.09	4.60	4.47	4.52	871,900
04 Jun 12	4.56000 -0.08	4.66	4.50	4.66	1,296,800
01 Jun 12	4.64000 -0.09	4.68	4.60	4.61	1,200,600
31 May 12	4.73000 +0.05	4.75	4.62	4.67	1,613,200
30 May 12	4.68000 -0.04	4.70	4.63	4.66	853,100
29 May 12	4.72000 +0.07	4.75	4.64	4.70	1,162,000
25 May 12	4.65000 +0.07	4.69	4.53	4.56	1,112,100
24 May 12	4.58000 +0.05	4.62	4.49	4.52	1,001,900
23 May 12	4.53000 +0.09	4.56	4.37	4.40	834,000
22 May 12	4.44000 +0.02	4.52	4.40	4.41	1,461,500
21 May 12	4.42000 +0.09	4.44	4.31	4.33	998,300
18 May 12	4.33000 -0.07	4.41	4.29	4.41	1,130,900
17 May 12	4.40000 -0.09	4.52	4.37	4.50	709,300
16 May 12	4.49000 -0.10	4.64	4.48	4.64	908,400
15 May 12	4.59000 -0.03	4.67	4.54	4.61	1,506,600
14 May 12	4.62000 -0.12	4.77	4.60	4.67	661,000
11 May 12	4.74000 +0.01	4.81	4.66	4.68	4,407,200
10 May 12	4.73000 +0.09	4.77	4.66	4.69	1,700,000
09 May 12	4.64000 +0.06	4.70	4.51	4.54	2,262,600
08 May 12	4.58000 +0.00	4.64	4.50	4.53	2,683,800
07 May 12	4.58000 -0.05	4.66	4.54	4.61	3,031,000
04 May 12	4.63000 -0.27	4.87	4.63	4.87	3,619,100
03 May 12	4.90000 -0.26	5.24	4.87	5.11	2,302,700
02 May 12	5.16000 +0.03	5.23	5.05	5.08	1,349,500
01 May 12	5.13000 -0.04	5.31	5.05	5.16	2,490,800
30 Apr 12	5.17000 -0.36	5.53	5.15	5.50	2,164,200
27 Apr 12	5.53000 -0.38	5.89	5.48	5.73	3,543,000
26 Apr 12	5.91000 +0.19	5.91	5.73	5.73	1,656,900
25 Apr 12	5.72000 +0.05	5.82	5.69	5.74	1,051,300
24 Apr 12	5.67000 +0.01	5.73	5.61	5.67	1,044,300
23 Apr 12	5.66000 -0.06	5.68	5.58	5.62	930,900
20 Apr 12	5.72000 +0.03	5.82	5.68	5.76	1,187,300
19 Apr 12	5.69000 -0.05	5.90	5.65	5.73	1,009,200
18 Apr 12	5.74000 +0.05	5.79	5.65	5.68	915,900
17 Apr 12	5.69000 +0.05	5.83	5.68	5.69	1,218,500
16 Apr 12	5.63500 -0.05	5.72	5.61	5.69	702,700
13 Apr 12	5.68500 -0.22	5.87	5.68	5.86	1,123,500
12 Apr 12	5.91000 +0.19	5.92	5.70	5.70	791,500
11 Apr 12	5.71500 +0.11	5.73	5.62	5.68	1,341,800
10 Apr 12	5.61000 -0.14	5.80	5.58	5.74	692,700
09 Apr 12	5.75000 -0.17	5.82	5.72	5.79	843,300
05 Apr 12	5.92000 +0.04	5.94	5.81	5.84	530,700
04 Apr 12	5.88000 -0.12	5.96	5.85	5.91	1,108,100
03 Apr 12	6.00000 -0.16	6.20	5.98	6.16	1,061,300
02 Apr 12	6.16000 +0.01	6.25	6.03	6.11	1,234,200
30 Mar 12	6.14500 -0.05	6.29	6.08	6.20	1,342,600
29 Mar 12	6.20000 -0.11	6.31	6.09	6.25	1,332,700
28 Mar 12	6.31000 -0.09	6.45	6.24	6.40	1,228,200
27 Mar 12	6.40000 +0.01	6.45	6.31	6.39	1,100,100
26 Mar 12	6.39000 +0.15	6.50	6.27	6.34	1,390,800
23 Mar 12	6.24000 -0.02	6.27	6.13	6.24	1,097,600
22 Mar 12	6.26000 -0.13	6.35	6.19	6.30	640,100
21 Mar 12	6.39000 +0.00	6.50	6.34	6.42	623,900
20 Mar 12	6.39000 -0.02	6.51	6.34	6.36	945,700
19 Mar 12	6.41000 +0.05	6.59	6.34	6.36	1,259,800
16 Mar 12	6.36000 +0.03	6.39	6.28	6.35	1,022,400
15 Mar 12	6.33000 +0.07	6.40	6.15	6.28	1,243,200
14 Mar 12	6.26000 -0.07	6.42	6.25	6.34	888,500
13 Mar 12	6.33000 +0.03	6.40	6.21	6.36	1,253,100
12 Mar 12	6.30000 -0.07	6.39	6.26	6.35	513,900
09 Mar 12	6.37000 +0.08	6.44	6.24	6.24	622,300
08 Mar 12	6.29000 +0.11	6.32	6.15	6.22	590,900
07 Mar 12	6.18000 +0.11	6.22	6.08	6.08	859,800
06 Mar 12	6.07000 -0.03	6.13	6.00	6.01	1,185,000
05 Mar 12	6.10500 -0.14	6.23	6.05	6.21	1,141,800
02 Mar 12	6.25000 -0.11	6.44	6.19	6.37	1,565,400
01 Mar 12	6.35500 -0.03	6.56	6.35	6.45	1,352,800
29 Feb 12	6.39000 -0.25	6.73	6.35	6.66	2,097,600
28 Feb 12	6.64000 +0.07	6.74	6.55	6.61	1,339,400
27 Feb 12	6.57500 +0.26	6.69	6.10	6.28	2,481,400
24 Feb 12	6.31000 -0.12	6.47	6.27	6.43	887,700
23 Feb 12	6.43000 +0.20	6.44	6.13	6.19	2,102,000
22 Feb 12	6.23000 -0.21	6.58	6.22	6.46	2,352,700
21 Feb 12	6.44000 -0.10	6.69	6.41	6.53	1,718,100
17 Feb 12	6.54000 -0.17	6.77	6.54	6.76	1,711,900
16 Feb 12	6.71000 +0.27	6.78	6.45	6.47	3,425,400
15 Feb 12	6.44000 -0.06	6.66	6.39	6.52	2,657,100
14 Feb 12	6.50000 +0.20	6.52	6.28	6.28	2,121,600
13 Feb 12	6.29500 +0.03	6.34	6.16	6.29	2,046,500
10 Feb 12	6.26000 +0.05	6.45	5.85	5.94	2,562,500
09 Feb 12	6.21000 +0.05	6.27	6.11	6.20	2,381,700
08 Feb 12	6.16000 +0.17	6.20	5.98	6.01	1,808,400
07 Feb 12	5.99000 +0.01	6.08	5.89	5.99	2,543,300
06 Feb 12	5.98000 -0.09	6.06	5.90	6.03	1,394,700
03 Feb 12	6.07000 +0.08	6.15	6.00	6.00	1,606,400
02 Feb 12	5.99000 +0.03	6.04	5.88	5.95	1,840,400
01 Feb 12	5.96000 +0.23	5.96	5.74	5.75	1,807,600
31 Jan 12	5.73000 -0.01	5.80	5.66	5.80	955,000
30 Jan 12	5.74000 +0.01	5.78	5.59	5.67	1,062,800
27 Jan 12	5.73000 +0.09	5.77	5.56	5.56	1,046,600
26 Jan 12	5.64000 +0.03	5.73	5.57	5.61	2,038,200
25 Jan 12	5.61000 -0.05	5.65	5.51	5.63	1,797,100
24 Jan 12	5.66000 +0.19	5.66	5.40	5.46	1,608,400
23 Jan 12	5.47000 +0.08	5.56	5.33	5.38	1,147,600
20 Jan 12	5.39000 +0.19	5.39	5.15	5.17	955,600
19 Jan 12	5.20000 +0.04	5.32	5.15	5.15	1,259,800
18 Jan 12	5.16000 +0.18	5.17	4.95	4.98	4,183,300
17 Jan 12	4.98000 +0.11	5.00	4.86	4.86	869,200
13 Jan 12	4.87000 -0.03	4.94	4.81	4.85	723,100
12 Jan 12	4.90000 +0.06	4.95	4.80	4.88	546,900
11 Jan 12	4.84000 -0.06	4.92	4.80	4.87	1,295,100
10 Jan 12	4.90000 +0.09	4.93	4.83	4.90	677,800
09 Jan 12	4.81000 +0.17	4.84	4.66	4.66	1,248,500
06 Jan 12	4.64000 +0.03	4.72	4.55	4.61	956,900
05 Jan 12	4.61000 +0.04	4.62	4.53	4.55	904,200
04 Jan 12	4.57000 -0.05	4.66	4.55	4.60	638,900
03 Jan 12	4.62000 +0.26	4.67	4.46	4.46	1,425,600
30 Dec 11	4.36000 +0.00	4.42	4.32	4.36	781,800
29 Dec 11	4.36000 -0.04	4.47	4.32	4.41	1,250,200
28 Dec 11	4.40000 -0.10	4.52	4.40	4.51	561,000
27 Dec 11	4.50000 -0.02	4.55	4.45	4.50	372,300
23 Dec 11	4.52000 +0.06	4.58	4.44	4.50	493,500
22 Dec 11	4.46000 +0.21	4.50	4.23	4.28	1,073,900
21 Dec 11	4.25000 -0.08	4.33	4.23	4.29	890,200
20 Dec 11	4.33000 +0.25	4.34	4.15	4.17	2,353,900
19 Dec 11	4.08000 -0.07	4.22	4.08	4.18	1,027,400
16 Dec 11	4.15000 +0.01	4.24	4.08	4.18	2,333,800
15 Dec 11	4.14000 +0.05	4.20	4.07	4.16	1,255,200
14 Dec 11	4.09000 -0.07	4.24	4.09	4.15	1,921,800
13 Dec 11	4.16000 -0.10	4.41	4.16	4.30	2,237,800
12 Dec 11	4.26000 -0.33	4.61	4.24	4.52	2,336,200
09 Dec 11	4.59000 +0.04	4.63	4.51	4.57	2,148,300
08 Dec 11	4.55000 -0.19	4.74	4.55	4.66	1,276,500
07 Dec 11	4.74000 +0.07	4.77	4.60	4.61	1,118,900
06 Dec 11	4.67000 +0.08	4.72	4.58	4.58	1,776,400
05 Dec 11	4.59000 +0.00	4.74	4.53	4.68	1,780,700
02 Dec 11	4.59000 +0.12	4.65	4.53	4.53	1,732,800
01 Dec 11	4.47000 +0.03	4.57	4.39	4.41	1,770,900
30 Nov 11	4.44000 +0.34	4.46	4.11	4.13	2,525,100
29 Nov 11	4.10000 -0.23	4.35	4.06	4.29	2,413,500
28 Nov 11	4.33000 +0.18	4.36	4.21	4.29	1,312,800
25 Nov 11	4.15000 -0.04	4.32	4.15	4.18	613,400
23 Nov 11	4.19000 -0.20	4.39	4.19	4.35	1,820,900
22 Nov 11	4.39000 -0.10	4.58	4.39	4.51	1,345,100
21 Nov 11	4.49000 -0.14	4.59	4.45	4.52	1,401,700
18 Nov 11	4.63000 +0.01	4.71	4.59	4.64	1,334,500
17 Nov 11	4.62000 -0.13	4.82	4.55	4.75	1,873,300
16 Nov 11	4.75000 -0.08	4.93	4.72	4.75	1,142,200
15 Nov 11	4.83000 +0.05	4.87	4.70	4.75	1,088,500
14 Nov 11	4.78000 -0.23	5.00	4.76	4.96	901,500
11 Nov 11	5.01000 +0.16	5.03	4.90	4.91	1,027,500
10 Nov 11	4.85000 +0.16	4.88	4.67	4.76	1,885,100
09 Nov 11	4.69000 -0.29	4.93	4.68	4.84	3,405,200
08 Nov 11	4.98000 +0.03	5.09	4.90	5.00	2,392,800
07 Nov 11	4.95000 -0.12	5.11	4.88	5.06	1,424,900
04 Nov 11	5.07000 +0.10	5.12	4.88	4.89	1,434,100
03 Nov 11	4.97000 +0.19	4.98	4.75	4.85	1,367,700
02 Nov 11	4.78000 +0.08	4.85	4.69	4.79	2,216,800
01 Nov 11	4.70000 -0.14	4.81	4.63	4.66	1,484,100
31 Oct 11	4.84000 +0.07	4.90	4.66	4.70	2,781,300
28 Oct 11	4.77000 -0.29	4.81	4.57	4.67	4,239,400
27 Oct 11	5.06000 +0.18	5.16	4.97	5.08	3,433,100
26 Oct 11	4.88000 +0.10	4.94	4.63	4.88	3,182,600
25 Oct 11	4.78000 -0.11	4.91	4.78	4.82	1,920,100
24 Oct 11	4.89000 +0.18	5.05	4.74	4.74	2,377,400
21 Oct 11	4.71000 -0.01	4.84	4.66	4.84	3,573,400
20 Oct 11	4.72000 -0.05	4.82	4.60	4.75	2,198,100
19 Oct 11	4.77000 -0.03	4.85	4.74	4.80	1,963,800
18 Oct 11	4.80000 +0.07	4.86	4.70	4.77	1,378,800
17 Oct 11	4.73000 -0.13	4.82	4.71	4.81	986,100
14 Oct 11	4.86000 +0.01	5.00	4.82	4.91	1,881,100
13 Oct 11	4.85000 +0.02	4.89	4.72	4.79	2,211,700
12 Oct 11	4.83000 +0.01	4.95	4.80	4.88	1,301,500
11 Oct 11	4.82000 +0.07	4.87	4.70	4.73	1,174,000
10 Oct 11	4.75000 +0.15	4.77	4.66	4.70	2,696,900
07 Oct 11	4.60000 -0.17	4.80	4.51	4.79	2,612,800
06 Oct 11	4.77000 +0.20	4.79	4.52	4.54	1,875,400
05 Oct 11	4.57000 +0.04	4.65	4.41	4.51	2,813,400
04 Oct 11	4.53000 +0.26	4.54	4.22	4.22	3,175,600
03 Oct 11	4.27000 -0.09	4.48	4.26	4.37	4,574,600
30 Sep 11	4.36000 -0.33	4.67	4.34	4.59	2,740,000
29 Sep 11	4.69000 +0.06	4.81	4.53	4.76	2,597,900
28 Sep 11	4.63000 -0.39	5.09	4.63	5.03	4,246,300
27 Sep 11	5.02000 +0.18	5.15	4.90	4.91	1,891,800
26 Sep 11	4.84000 +0.02	4.87	4.68	4.84	2,154,300
23 Sep 11	4.82000 +0.25	4.89	4.47	4.57	6,117,700
22 Sep 11	4.57000 -0.06	4.73	4.48	4.48	3,550,100
21 Sep 11	4.63000 -0.07	4.78	4.62	4.71	1,882,600
20 Sep 11	4.70000 +0.00	4.79	4.67	4.71	1,740,700
19 Sep 11	4.70000 -0.02	4.74	4.57	4.64	3,025,300
16 Sep 11	4.72000 +0.01	4.80	4.70	4.72	2,647,200
15 Sep 11	4.71000 -0.04	4.86	4.70	4.84	1,744,500
14 Sep 11	4.75000 +0.09	4.83	4.64	4.70	1,907,800
13 Sep 11	4.66000 +0.17	4.70	4.51	4.52	2,436,400
12 Sep 11	4.49000 +0.19	4.50	4.25	4.34	3,127,600
09 Sep 11	4.30000 -0.02	4.38	4.27	4.28	2,481,500
08 Sep 11	4.32000 -0.06	4.53	4.29	4.36	2,746,000
07 Sep 11	4.38000 +0.29	4.44	4.17	4.18	3,641,200
06 Sep 11	4.09000 -0.07	4.11	3.99	4.01	3,331,100
02 Sep 11	4.16000 -0.07	4.23	4.12	4.16	3,137,000
01 Sep 11	4.23000 -0.12	4.42	4.23	4.37	2,444,500
31 Aug 11	4.35000 +0.07	4.49	4.25	4.38	3,766,300
30 Aug 11	4.28000 +0.08	4.33	4.12	4.19	2,348,600
29 Aug 11	4.20000 +0.22	4.20	4.02	4.02	1,759,300
26 Aug 11	3.98000 +0.05	4.01	3.81	3.90	1,585,100
25 Aug 11	3.93000 -0.11	4.07	3.92	4.05	1,416,600
24 Aug 11	4.04000 +0.01	4.09	3.97	4.04	1,139,200
23 Aug 11	4.03000 +0.15	4.08	3.90	3.91	7,068,200
22 Aug 11	3.88000 -0.08	4.05	3.86	4.02	2,452,500
19 Aug 11	3.96000 +0.02	4.03	3.83	3.84	2,931,800
18 Aug 11	3.94000 -0.23	4.15	3.90	4.14	2,681,200
17 Aug 11	4.17000 -0.04	4.27	4.10	4.23	1,354,300
16 Aug 11	4.21000 -0.09	4.30	4.16	4.27	1,867,500
15 Aug 11	4.30000 +0.12	4.31	4.22	4.24	2,107,500
12 Aug 11	4.18000 -0.09	4.40	4.18	4.32	2,393,000
11 Aug 11	4.27000 +0.01	4.40	4.23	4.30	4,450,400
10 Aug 11	4.26000 -0.21	4.45	4.22	4.34	2,897,500
09 Aug 11	4.47000 +0.19	4.54	4.16	4.37	3,533,100
08 Aug 11	4.28000 -0.37	4.50	4.15	4.44	4,163,300
05 Aug 11	4.65000 -0.05	4.94	4.53	4.79	6,167,200
04 Aug 11	4.70000 -0.44	5.07	4.70	5.07	5,740,600
03 Aug 11	5.14000 -0.01	5.24	5.05	5.19	3,525,500
02 Aug 11	5.15000 -0.14	5.32	5.15	5.28	3,092,600
01 Aug 11	5.29500 -0.04	5.50	5.18	5.45	4,073,400
29 Jul 11	5.33500 +0.01	5.50	5.30	5.31	4,880,100
28 Jul 11	5.32000 -0.16	5.46	5.31	5.46	3,777,300
27 Jul 11	5.48000 -0.29	5.74	5.45	5.68	2,961,200
26 Jul 11	5.77000 +0.02	5.84	5.73	5.74	2,146,900
25 Jul 11	5.75000 -0.12	5.86	5.70	5.86	1,814,300
22 Jul 11	5.87000 +0.20	5.92	5.66	5.66	1,701,800
21 Jul 11	5.67000 +0.24	5.68	5.39	5.43	1,735,800
20 Jul 11	5.43000 -0.08	5.62	5.36	5.53	2,344,700
19 Jul 11	5.51000 +0.15	5.57	5.16	5.44	1,857,000
18 Jul 11	5.36000 -0.24	5.57	5.25	5.55	1,807,500
15 Jul 11	5.60000 +0.05	5.63	5.50	5.60	2,047,700
14 Jul 11	5.55000 -0.14	5.80	5.52	5.73	2,147,700
13 Jul 11	5.69000 -0.09	5.83	5.66	5.80	2,058,000
12 Jul 11	5.78000 -0.30	6.04	5.76	6.03	2,462,500
11 Jul 11	6.08000 -0.23	6.31	6.06	6.22	1,299,900
08 Jul 11	6.31000 -0.22	6.42	6.26	6.33	1,718,000
07 Jul 11	6.53000 +0.62	6.59	5.94	6.00	3,253,500
06 Jul 11	5.91000 -0.18	6.06	5.89	6.06	1,217,900
05 Jul 11	6.09000 -0.13	6.24	6.04	6.23	1,088,900
01 Jul 11	6.22000 +0.05	6.27	6.07	6.15	2,893,900
30 Jun 11	6.17000 +0.07	6.25	6.09	6.13	3,601,400
29 Jun 11	6.10000 +0.01	6.18	6.02	6.14	1,815,300
28 Jun 11	6.09000 +0.11	6.10	5.91	5.99	1,809,800
27 Jun 11	5.98000 +0.01	6.00	5.88	5.95	669,100
24 Jun 11	5.97000 -0.05	6.06	5.89	6.03	5,433,900
23 Jun 11	6.02000 +0.19	6.07	5.70	5.74	1,501,200
22 Jun 11	5.83000 -0.07	5.92	5.76	5.85	750,700
21 Jun 11	5.90000 +0.18	5.94	5.71	5.76	925,000
20 Jun 11	5.72000 +0.03	5.72	5.64	5.65	912,500
17 Jun 11	5.69000 -0.04	5.81	5.65	5.81	1,317,200
16 Jun 11	5.73000 -0.09	5.86	5.69	5.81	890,800
15 Jun 11	5.82000 -0.21	5.98	5.81	5.93	1,155,500
14 Jun 11	6.03000 +0.21	6.05	5.90	5.90	1,200,300
13 Jun 11	5.82000 -0.03	5.90	5.75	5.86	1,078,100
10 Jun 11	5.85000 -0.10	5.94	5.76	5.89	1,285,500
09 Jun 11	5.95000 +0.10	6.00	5.81	5.87	1,149,900
08 Jun 11	5.85000 -0.12	5.97	5.82	5.92	1,287,700
07 Jun 11	5.97000 -0.02	6.10	5.95	6.07	1,134,600
06 Jun 11	5.99000 -0.06	6.11	5.98	6.07	1,932,300
03 Jun 11	6.04500 -0.13	6.13	6.00	6.01	1,721,600
02 Jun 11	6.17000 +0.01	6.26	6.15	6.16	1,455,500
01 Jun 11	6.16000 -0.23	6.43	6.15	6.39	1,498,000
31 May 11	6.39000 +0.03	6.48	6.33	6.43	2,210,900
27 May 11	6.36000 +0.08	6.40	6.30	6.30	1,225,900
26 May 11	6.28000 -0.04	6.32	6.20	6.29	1,496,100
25 May 11	6.32000 +0.02	6.36	6.27	6.30	1,226,200
24 May 11	6.30000 +0.01	6.40	6.28	6.32	1,870,200
23 May 11	6.29000 -0.18	6.39	6.28	6.35	1,200,000
20 May 11	6.47000 -0.16	6.67	6.42	6.59	1,979,600
19 May 11	6.63000 -0.07	6.82	6.61	6.82	1,657,600
18 May 11	6.69500 +0.07	6.83	6.60	6.67	1,996,600
17 May 11	6.63000 -0.11	6.70	6.52	6.68	1,899,300
16 May 11	6.74000 -0.05	6.83	6.72	6.78	2,578,900
13 May 11	6.79000 -0.12	6.94	6.78	6.90	1,357,400
12 May 11	6.91000 +0.08	7.00	6.74	6.79	2,300,000
11 May 11	6.83000 +0.03	6.89	6.70	6.78	1,800,000
10 May 11	6.80000 +0.05	6.88	6.71	6.76	1,400,400
09 May 11	6.75000 +0.14	6.77	6.55	6.59	1,085,200
06 May 11	6.61500 +0.11	6.85	6.57	6.63	1,656,800
05 May 11	6.50000 +0.01	6.76	6.41	6.43	1,600,000
04 May 11	6.49000 +0.03	6.58	6.33	6.48	1,410,500
03 May 11	6.46000 -0.15	6.63	6.35	6.62	2,706,900
02 May 11	6.61000 -0.09	6.76	6.60	6.74	2,595,400
29 Apr 11	6.70000 -0.04	6.88	6.55	6.62	3,334,100
28 Apr 11	6.74000 +0.01	6.75	6.56	6.68	1,604,600
27 Apr 11	6.73000 +0.00	6.79	6.63	6.70	1,131,100
26 Apr 11	6.73000 +0.24	6.73	6.48	6.53	1,300,000
25 Apr 11	6.49000 -0.02	6.59	6.47	6.50	700,200
21 Apr 11	6.51000 -0.10	6.72	6.46	6.72	1,228,200
20 Apr 11	6.61000 +0.29	6.62	6.43	6.47	1,341,700
19 Apr 11	6.32000 +0.06	6.34	6.18	6.28	1,032,500
18 Apr 11	6.26000 -0.19	6.37	6.21	6.36	1,488,700
15 Apr 11	6.45000 +0.05	6.46	6.22	6.22	1,147,700
14 Apr 11	6.40000 +0.04	6.41	6.21	6.28	1,403,900
13 Apr 11	6.36000 -0.06	6.51	6.27	6.50	1,800,500
12 Apr 11	6.42000 -0.20	6.58	6.35	6.53	2,138,600
11 Apr 11	6.62000 -0.09	6.80	6.54	6.74	1,283,100
08 Apr 11	6.71000 -0.05	6.88	6.69	6.84	1,293,000
07 Apr 11	6.76000 -0.12	6.93	6.72	6.90	1,556,000
06 Apr 11	6.88000 +0.07	6.93	6.78	6.90	1,295,900
05 Apr 11	6.81000 +0.19	6.97	6.67	6.67	1,765,200
04 Apr 11	6.62000 -0.14	6.82	6.58	6.81	1,259,500
01 Apr 11	6.76000 +0.02	6.89	6.74	6.82	1,667,700
31 Mar 11	6.74000 -0.06	6.89	6.61	6.82	2,041,300
30 Mar 11	6.80000 -0.12	6.96	6.76	6.95	2,184,600
29 Mar 11	6.92000 +0.10	6.99	6.79	6.79	1,562,800
28 Mar 11	6.82000 -0.09	7.03	6.80	6.96	1,085,200
25 Mar 11	6.91000 -0.12	7.09	6.90	7.09	1,707,000
24 Mar 11	7.02750 +0.12	7.09	6.88	6.96	1,758,400
23 Mar 11	6.91000 -0.01	6.93	6.75	6.88	1,454,900
22 Mar 11	6.92000 +0.06	6.94	6.80	6.86	1,553,600
21 Mar 11	6.86000 +0.30	6.86	6.68	6.68	1,358,800
18 Mar 11	6.56000 +0.07	6.62	6.32	6.56	2,264,100
17 Mar 11	6.49000 +0.10	6.68	6.48	6.54	2,457,400
16 Mar 11	6.39000 -0.23	6.64	6.30	6.57	2,551,100
15 Mar 11	6.62000 -0.13	6.70	6.44	6.56	1,479,500
14 Mar 11	6.75000 -0.01	6.83	6.65	6.66	1,544,800
11 Mar 11	6.76000 +0.04	6.85	6.65	6.71	1,434,100
10 Mar 11	6.72000 -0.25	6.90	6.70	6.87	2,552,600
09 Mar 11	6.97000 -0.27	7.26	6.96	7.25	1,861,600
08 Mar 11	7.24000 +0.00	7.36	7.09	7.23	1,035,600
07 Mar 11	7.24000 -0.18	7.47	7.03	7.43	1,546,400
04 Mar 11	7.41500 -0.16	7.58	7.35	7.56	1,113,100
03 Mar 11	7.58000 +0.24	7.59	7.39	7.42	1,657,300
02 Mar 11	7.34000 +0.16	7.40	7.17	7.20	1,420,500
01 Mar 11	7.18000 -0.19	7.43	7.18	7.36	1,277,400
28 Feb 11	7.37000 -0.12	7.53	7.19	7.52	1,293,200
25 Feb 11	7.49000 +0.20	7.51	7.34	7.34	1,789,800
24 Feb 11	7.29000 +0.08	7.43	7.11	7.19	1,668,700
23 Feb 11	7.21000 -0.03	7.38	7.08	7.27	2,894,100
22 Feb 11	7.24000 -0.44	7.57	7.23	7.55	1,997,400
18 Feb 11	7.68000 +0.03	7.74	7.60	7.72	1,363,300
17 Feb 11	7.65000 -0.08	7.81	7.60	7.70	2,110,600
16 Feb 11	7.73000 +0.00	7.80	7.68	7.79	1,321,600
15 Feb 11	7.73000 +0.02	7.76	7.60	7.65	2,006,700
14 Feb 11	7.71000 +0.21	7.77	7.52	7.52	2,281,300
11 Feb 11	7.50000 +0.23	7.50	7.19	7.24	3,245,800
10 Feb 11	7.27000 -0.92	7.53	7.11	7.40	8,675,600
09 Feb 11	8.19000 -0.18	8.37	8.14	8.36	1,706,000
08 Feb 11	8.37000 +0.03	8.42	8.27	8.40	1,150,800
07 Feb 11	8.34000 +0.18	8.49	8.17	8.20	1,498,500
04 Feb 11	8.16000 +0.10	8.22	8.01	8.03	1,749,300
03 Feb 11	8.06000 -0.14	8.23	8.00	8.15	1,838,800
02 Feb 11	8.20000 -0.04	8.36	8.07	8.20	2,291,900
01 Feb 11	8.24000 +0.10	8.45	8.21	8.28	3,156,900
31 Jan 11	8.14000 +0.14	8.34	8.02	8.08	2,324,900
28 Jan 11	8.00000 -0.22	8.25	7.78	8.21	2,123,600
27 Jan 11	8.21500 +0.18	8.38	8.03	8.07	2,896,500
26 Jan 11	8.04000 +0.24	8.08	7.80	7.80	1,532,400
25 Jan 11	7.80000 -0.01	7.84	7.69	7.78	1,362,600
24 Jan 11	7.80750 +0.22	7.85	7.54	7.61	1,018,300
21 Jan 11	7.58250 -0.20	7.89	7.58	7.84	1,192,500
20 Jan 11	7.78000 +0.04	7.80	7.55	7.67	1,594,700
19 Jan 11	7.74000 -0.28	8.05	7.67	7.99	2,078,200
18 Jan 11	8.02000 +0.02	8.13	7.92	7.98	1,805,400
14 Jan 11	8.00000 +0.09	8.03	7.82	7.94	1,515,200
13 Jan 11	7.91000 +0.00	7.97	7.83	7.92	789,000
12 Jan 11	7.91000 +0.13	7.93	7.76	7.80	1,147,900
11 Jan 11	7.78000 +0.06	7.80	7.72	7.78	985,400
10 Jan 11	7.72250 +0.09	7.77	7.49	7.59	1,364,600
07 Jan 11	7.63000 +0.04	7.70	7.43	7.60	1,328,300
06 Jan 11	7.59000 +0.23	7.64	7.38	7.38	1,461,300
05 Jan 11	7.36000 +0.06	7.37	7.20	7.27	1,266,400
04 Jan 11	7.30000 -0.15	7.49	7.22	7.49	1,992,900
03 Jan 11	7.45000 +0.04	7.57	7.38	7.46	1,041,200
31 Dec 10	7.41000 +0.06	7.41	7.28	7.33	477,200
30 Dec 10	7.35000 -0.04	7.45	7.34	7.41	518,400
29 Dec 10	7.39000 -0.05	7.46	7.34	7.44	804,100
28 Dec 10	7.44000 -0.11	7.55	7.44	7.55	1,358,600
27 Dec 10	7.55000 +0.16	7.55	7.30	7.37	791,900
23 Dec 10	7.39000 -0.02	7.42	7.33	7.40	552,200
22 Dec 10	7.41000 -0.07	7.48	7.33	7.47	796,800
21 Dec 10	7.48000 +0.00	7.58	7.47	7.50	611,500
20 Dec 10	7.48000 -0.03	7.57	7.44	7.56	1,923,100
17 Dec 10	7.51000 +0.03	7.57	7.47	7.51	1,131,700
16 Dec 10	7.48000 +0.19	7.51	7.29	7.29	977,200
15 Dec 10	7.29000 -0.08	7.40	7.25	7.35	1,310,700
14 Dec 10	7.37000 -0.20	7.61	7.35	7.58	1,290,400
13 Dec 10	7.57000 -0.17	7.76	7.57	7.76	1,155,400
10 Dec 10	7.74000 +0.12	7.78	7.55	7.66	1,151,000
09 Dec 10	7.62000 +0.14	7.68	7.47	7.50	3,333,100
08 Dec 10	7.48000 +0.07	7.52	7.35	7.44	1,947,100
07 Dec 10	7.41000 +0.02	7.53	7.40	7.47	1,573,700
06 Dec 10	7.39000 -0.06	7.46	7.27	7.41	1,049,600
03 Dec 10	7.44750 +0.22	7.47	7.07	7.11	2,089,200
02 Dec 10	7.23000 +0.20	7.29	7.00	7.01	1,635,000
01 Dec 10	7.03000 +0.07	7.20	7.00	7.09	1,747,000
30 Nov 10	6.96000 -0.14	7.04	6.89	7.01	1,829,700
29 Nov 10	7.10000 -0.04	7.20	7.01	7.07	1,336,300
26 Nov 10	7.14000 +0.02	7.25	7.01	7.04	1,699,400
24 Nov 10	7.12000 +0.32	7.19	6.85	6.89	2,722,600
23 Nov 10	6.80000 -0.06	6.81	6.65	6.77	2,296,600
22 Nov 10	6.86000 +0.39	6.92	6.64	6.76	3,889,400
19 Nov 10	6.47000 +0.06	6.48	6.36	6.42	948,700
18 Nov 10	6.41000 +0.08	6.52	6.40	6.46	1,356,300
17 Nov 10	6.33000 +0.17	6.37	6.13	6.20	1,593,800
16 Nov 10	6.16000 -0.07	6.28	6.06	6.23	2,414,200
15 Nov 10	6.23000 -0.11	6.45	6.23	6.36	1,426,300
12 Nov 10	6.34000 -0.24	6.61	6.29	6.50	2,430,800
11 Nov 10	6.58000 -0.32	6.80	6.55	6.77	2,893,600
10 Nov 10	6.90250 +0.03	6.93	6.73	6.87	1,946,800
09 Nov 10	6.87000 +0.03	7.02	6.80	6.89	2,673,800
08 Nov 10	6.84000 +0.05	7.08	6.69	6.70	3,124,100
05 Nov 10	6.79000 -0.59	6.82	6.38	6.44	6,884,000
04 Nov 10	7.38000 +0.18	7.44	7.22	7.22	3,174,500
03 Nov 10	7.20000 +0.09	7.22	7.01	7.10	1,934,900
02 Nov 10	7.11000 +0.08	7.20	7.08	7.09	1,900,000
01 Nov 10	7.03000 -0.20	7.29	7.00	7.21	1,461,300
29 Oct 10	7.23000 +0.08	7.25	7.04	7.09	1,256,200
28 Oct 10	7.15000 +0.03	7.18	6.95	7.18	1,703,100
27 Oct 10	7.12000 +0.09	7.16	6.90	6.97	1,346,300
26 Oct 10	7.03000 +0.08	7.09	6.76	6.88	1,599,200
25 Oct 10	6.95000 +0.18	7.00	6.78	6.82	1,929,600
22 Oct 10	6.77000 +0.11	6.77	6.58	6.70	849,400
21 Oct 10	6.66000 -0.05	6.81	6.58	6.75	999,600
20 Oct 10	6.71000 +0.03	6.81	6.66	6.73	1,098,700
19 Oct 10	6.68000 -0.18	6.88	6.62	6.74	1,755,900
18 Oct 10	6.86000 -0.05	6.96	6.82	6.91	913,000
15 Oct 10	6.91000 +0.07	6.98	6.79	6.92	1,990,400
14 Oct 10	6.84000 -0.03	6.97	6.78	6.89	1,901,100
13 Oct 10	6.87000 +0.19	6.99	6.73	6.74	2,212,800
12 Oct 10	6.68000 -0.07	6.75	6.59	6.71	2,659,700
11 Oct 10	6.75000 +0.03	6.84	6.67	6.70	2,197,600
08 Oct 10	6.72000 -0.24	6.90	6.58	6.87	3,495,100
07 Oct 10	6.96000 +0.13	7.07	6.79	6.89	2,029,000
06 Oct 10	6.83000 -0.09	6.95	6.75	6.92	1,947,300
05 Oct 10	6.92000 +0.41	7.02	6.50	6.62	5,802,500
04 Oct 10	6.51000 -0.16	6.67	6.36	6.66	2,374,700
01 Oct 10	6.67000 +0.10	6.84	6.55	6.66	2,332,500
30 Sep 10	6.57000 -0.17	6.77	6.39	6.74	2,459,100
29 Sep 10	6.74000 +0.28	6.80	6.35	6.41	4,303,400
28 Sep 10	6.46000 +0.04	6.54	6.26	6.39	1,814,200
27 Sep 10	6.42000 -0.10	6.52	6.31	6.52	1,675,700
24 Sep 10	6.52250 +0.55	6.54	6.05	6.10	2,826,900
23 Sep 10	5.97000 -0.03	6.20	5.89	5.96	1,374,000
22 Sep 10	6.00000 -0.16	6.20	5.93	6.09	1,274,700
21 Sep 10	6.16000 -0.09	6.29	6.10	6.22	1,799,700
20 Sep 10	6.25000 +0.16	6.25	6.01	6.10	1,619,000
17 Sep 10	6.09000 +0.02	6.17	6.00	6.14	2,760,000
16 Sep 10	6.07000 +0.08	6.10	5.89	5.97	1,474,300
15 Sep 10	5.99000 +0.06	6.15	5.95	6.02	3,616,500
14 Sep 10	5.93000 -0.03	6.15	5.79	5.90	3,290,800
13 Sep 10	5.96000 +0.57	5.98	5.46	5.46	4,341,900
10 Sep 10	5.39000 -0.07	5.54	5.30	5.47	1,190,500
09 Sep 10	5.46000 +0.01	5.55	5.38	5.53	1,927,600
08 Sep 10	5.45000 +0.05	5.47	5.29	5.43	1,732,500
07 Sep 10	5.40000 -0.42	5.82	5.32	5.76	3,291,100
03 Sep 10	5.82000 +0.41	5.87	5.53	5.53	3,585,700
02 Sep 10	5.41000 +0.17	5.43	5.25	5.25	1,580,400
01 Sep 10	5.24000 +0.16	5.31	5.13	5.18	1,994,100
31 Aug 10	5.08000 -0.13	5.35	5.05	5.16	2,559,300
30 Aug 10	5.21000 -0.33	5.52	5.20	5.48	1,935,300
27 Aug 10	5.54000 +0.29	5.55	5.13	5.29	2,880,700
26 Aug 10	5.25000 -0.23	5.55	5.21	5.53	3,399,500
25 Aug 10	5.48000 +0.07	5.51	5.27	5.38	1,888,700
24 Aug 10	5.41000 -0.20	5.60	5.36	5.50	2,975,400
23 Aug 10	5.61000 +0.02	5.77	5.59	5.66	2,280,200
20 Aug 10	5.59000 +0.12	5.66	5.36	5.36	3,084,500
19 Aug 10	5.47000 -0.13	5.69	5.47	5.58	1,385,300
18 Aug 10	5.60000 +0.20	5.68	5.35	5.40	3,575,500
17 Aug 10	5.40000 +0.07	5.60	5.38	5.40	1,831,600
16 Aug 10	5.33000 -0.08	5.48	5.28	5.36	1,891,800
13 Aug 10	5.41000 -0.01	5.50	5.38	5.44	2,627,400
12 Aug 10	5.42000 +0.05	5.51	5.19	5.32	4,504,000
11 Aug 10	5.37250 -0.35	5.60	5.36	5.54	3,655,600
10 Aug 10	5.72000 -0.29	5.90	5.64	5.89	3,069,700
09 Aug 10	6.01000 -0.02	6.11	5.90	6.10	2,060,800
06 Aug 10	6.03000 -0.09	6.14	5.87	6.04	2,608,700
05 Aug 10	6.12000 +0.30	6.31	6.04	6.04	4,303,400
04 Aug 10	5.82000 +0.02	6.06	5.79	5.83	3,705,400
03 Aug 10	5.80000 -0.01	5.89	5.64	5.75	1,999,000
02 Aug 10	5.81000 +0.04	5.97	5.72	5.91	1,856,800
30 Jul 10	5.77000 -0.03	5.79	5.55	5.65	2,297,500
29 Jul 10	5.80000 -0.02	5.99	5.66	5.99	1,995,800
28 Jul 10	5.82000 -0.20	6.09	5.76	6.02	1,549,300
27 Jul 10	6.02000 -0.06	6.15	5.96	6.14	1,896,300
26 Jul 10	6.08000 +0.18	6.15	5.85	5.95	2,166,100
23 Jul 10	5.90000 +0.14	5.93	5.54	5.70	5,202,700
22 Jul 10	5.76000 +0.40	5.77	5.47	5.48	3,125,900
21 Jul 10	5.36000 -0.16	5.61	5.33	5.59	1,666,700
20 Jul 10	5.52000 +0.04	5.55	5.26	5.36	2,248,300
19 Jul 10	5.48000 +0.02	5.54	5.35	5.47	3,251,400
16 Jul 10	5.46000 -0.38	5.81	5.44	5.80	2,167,800
15 Jul 10	5.84000 -0.12	5.99	5.69	5.95	2,157,300
14 Jul 10	5.96000 +0.07	6.08	5.80	5.96	3,673,400
13 Jul 10	5.89000 +0.20	5.93	5.74	5.75	1,888,400
12 Jul 10	5.69000 +0.04	5.70	5.45	5.64	2,674,400
09 Jul 10	5.65000 +0.12	5.65	5.51	5.52	1,563,000
08 Jul 10	5.53000 +0.08	5.63	5.38	5.54	2,422,000
07 Jul 10	5.45000 +0.26	5.47	5.21	5.23	2,824,500
06 Jul 10	5.19000 -0.07	5.51	5.14	5.42	2,649,600
02 Jul 10	5.26000 -0.19	5.49	5.12	5.49	2,405,900
01 Jul 10	5.45000 -0.06	5.62	5.23	5.49	3,422,400
30 Jun 10	5.51000 -0.20	5.83	5.45	5.73	2,590,100
29 Jun 10	5.71000 -0.38	6.01	5.67	6.00	4,705,200
28 Jun 10	6.09000 +0.02	6.20	6.00	6.08	1,716,000
25 Jun 10	6.06750 -0.07	6.23	5.95	6.16	3,081,000
24 Jun 10	6.14000 -0.20	6.40	6.08	6.28	2,650,100
23 Jun 10	6.34000 -0.09	6.49	6.25	6.41	2,559,100
22 Jun 10	6.43000 -0.22	6.94	6.37	6.72	2,860,300
21 Jun 10	6.65000 -0.06	6.96	6.61	6.84	2,340,500
18 Jun 10	6.71000 +0.00	6.83	6.66	6.77	3,303,500
17 Jun 10	6.71000 -0.06	6.88	6.62	6.88	3,425,200
16 Jun 10	6.77000 -0.12	6.92	6.73	6.88	3,677,800
15 Jun 10	6.89000 +0.55	6.97	6.57	6.71	6,281,000
14 Jun 10	6.34000 -0.02	6.52	6.33	6.42	2,414,400
11 Jun 10	6.36000 +0.10	6.51	6.10	6.14	2,169,000
10 Jun 10	6.26000 +0.32	6.26	6.03	6.10	1,860,000
09 Jun 10	5.94000 -0.11	6.32	5.90	6.11	1,841,600
08 Jun 10	6.05000 +0.05	6.11	5.82	6.05	2,817,600
07 Jun 10	6.00000 -0.42	6.53	5.99	6.41	3,089,300
04 Jun 10	6.42000 -0.37	6.70	6.37	6.58	2,277,200
03 Jun 10	6.79000 +0.01	6.89	6.57	6.75	2,127,500
02 Jun 10	6.78000 +0.33	6.79	6.39	6.52	2,625,500
01 Jun 10	6.45000 -0.36	6.91	6.45	6.72	2,678,000
28 May 10	6.81000 -0.09	6.96	6.76	6.90	3,291,000
27 May 10	6.90000 +0.61	6.91	6.49	6.49	3,959,000
26 May 10	6.29000 -0.06	6.62	6.26	6.40	3,032,100
25 May 10	6.35000 -0.05	6.35	6.01	6.18	4,180,100
24 May 10	6.40000 -0.14	6.66	6.40	6.55	1,343,500
21 May 10	6.54000 +0.14	6.76	6.20	6.25	3,771,700
20 May 10	6.40000 -0.20	6.57	6.16	6.41	4,363,500
19 May 10	6.60000 +0.05	6.71	6.31	6.54	3,182,400
18 May 10	6.55000 -0.32	7.03	6.55	7.00	3,587,100
17 May 10	6.87000 +0.15	7.02	6.55	6.70	2,328,500
14 May 10	6.72000 -0.18	6.83	6.57	6.81	3,059,300
13 May 10	6.90000 -0.25	7.27	6.80	7.15	2,559,400
12 May 10	7.15000 +0.28	7.15	6.86	6.91	2,163,800
11 May 10	6.87000 +0.06	6.98	6.61	6.76	3,535,000
10 May 10	6.81000 +0.29	7.09	6.74	6.92	4,646,400
07 May 10	6.52000 -0.05	6.79	6.29	6.60	5,371,300
06 May 10	6.57000 -0.40	7.06	6.11	6.90	6,708,300
05 May 10	6.97000 -0.21	7.20	6.86	7.03	3,695,000
04 May 10	7.18000 -0.53	7.59	7.07	7.55	4,029,700
03 May 10	7.71000 +0.17	7.78	7.54	7.64	2,419,300
30 Apr 10	7.54000 -0.35	7.89	7.46	7.89	3,589,500
29 Apr 10	7.89000 +0.00	8.00	7.77	7.93	3,398,800
28 Apr 10	7.89000 -0.36	8.00	7.39	7.97	10,805,300
27 Apr 10	8.25000 -0.31	8.72	8.24	8.51	6,015,800
26 Apr 10	8.56000 +0.05	8.81	8.50	8.59	4,279,400
23 Apr 10	8.51000 +0.16	8.52	8.23	8.33	5,508,100
22 Apr 10	8.35000 +0.13	8.38	7.89	8.00	2,728,900
21 Apr 10	8.22000 +0.05	8.35	8.10	8.21	2,449,600
20 Apr 10	8.17000 +0.15	8.24	7.95	8.09	1,513,700
19 Apr 10	8.02000 -0.09	8.17	7.65	7.99	3,069,600
16 Apr 10	8.11000 -0.28	8.39	7.94	8.37	2,992,700
15 Apr 10	8.39000 +0.19	8.54	8.18	8.22	4,890,400
14 Apr 10	8.20000 +0.65	8.20	7.80	7.80	6,035,000
13 Apr 10	7.55000 +0.02	7.60	7.47	7.52	1,554,800
12 Apr 10	7.53000 +0.08	7.59	7.38	7.49	1,822,900
09 Apr 10	7.45000 +0.19	7.53	7.26	7.27	3,265,900
08 Apr 10	7.26000 -0.04	7.30	7.03	7.26	1,940,100
07 Apr 10	7.30000 +0.00	7.36	7.17	7.28	1,345,300
06 Apr 10	7.30000 +0.09	7.34	7.06	7.15	1,260,900
05 Apr 10	7.21000 +0.19	7.23	6.99	7.08	1,344,700
01 Apr 10	7.02000 -0.06	7.21	6.86	7.14	2,067,300
31 Mar 10	7.08000 -0.11	7.24	7.04	7.16	2,257,600
30 Mar 10	7.19000 +0.08	7.24	6.92	7.09	2,967,800
29 Mar 10	7.11000 +0.18	7.12	6.91	6.94	1,740,500
26 Mar 10	6.93000 +0.04	7.10	6.88	6.96	2,282,500
25 Mar 10	6.89000 +0.07	7.10	6.82	6.93	2,825,700
24 Mar 10	6.82000 -0.09	6.89	6.67	6.89	2,844,400
23 Mar 10	6.91000 +0.07	6.95	6.77	6.86	2,354,400
22 Mar 10	6.83500 +0.22	6.89	6.48	6.52	1,913,700
19 Mar 10	6.62000 -0.20	6.87	6.52	6.86	1,706,300
18 Mar 10	6.82000 -0.08	6.93	6.61	6.93	2,272,300
17 Mar 10	6.90000 +0.06	6.99	6.75	6.86	2,083,400
16 Mar 10	6.84000 +0.21	6.85	6.51	6.68	2,132,200
15 Mar 10	6.63000 -0.08	6.73	6.54	6.73	1,436,000
12 Mar 10	6.71000 -0.04	6.83	6.64	6.82	1,609,900
11 Mar 10	6.75000 -0.11	6.88	6.62	6.82	2,405,200
10 Mar 10	6.86000 +0.29	6.86	6.60	6.60	3,201,300
09 Mar 10	6.57000 +0.05	6.63	6.40	6.47	2,289,000
08 Mar 10	6.52000 -0.08	6.65	6.48	6.64	1,003,500
05 Mar 10	6.60000 +0.22	6.61	6.31	6.41	2,400,100
04 Mar 10	6.38000 +0.01	6.40	6.22	6.36	1,491,800
03 Mar 10	6.37000 +0.16	6.42	6.22	6.26	2,837,000
02 Mar 10	6.21000 -0.10	6.40	6.18	6.35	2,428,600
01 Mar 10	6.31000 +0.29	6.32	6.02	6.05	1,536,400
26 Feb 10	6.02000 -0.04	6.19	5.97	6.19	1,443,800
25 Feb 10	6.06000 +0.00	6.08	5.81	5.96	1,773,500
24 Feb 10	6.06000 +0.05	6.23	6.02	6.02	1,856,000
23 Feb 10	6.01000 -0.21	6.21	5.86	6.21	3,296,300
22 Feb 10	6.22000 -0.15	6.41	6.21	6.38	2,379,500
19 Feb 10	6.37000 +0.01	6.38	6.18	6.29	2,193,300
18 Feb 10	6.36000 -0.01	6.41	6.16	6.34	2,206,800
17 Feb 10	6.37000 +0.00	6.48	6.24	6.42	2,245,000
16 Feb 10	6.37000 +0.29	6.38	6.08	6.10	2,658,300
12 Feb 10	6.08000 +0.16	6.08	5.69	5.84	3,959,700
11 Feb 10	5.92000 -0.42	5.97	5.55	5.91	9,012,200
10 Feb 10	6.34000 +0.41	6.37	5.90	5.94	5,325,700
09 Feb 10	5.93000 +0.16	5.96	5.78	5.89	2,834,800
08 Feb 10	5.77000 +0.06	5.89	5.59	5.72	1,746,500
05 Feb 10	5.71000 +0.11	5.78	5.47	5.65	2,752,000
04 Feb 10	5.60000 -0.36	6.00	5.56	5.92	2,159,900
03 Feb 10	5.96000 -0.19	6.20	5.91	6.10	2,081,200
02 Feb 10	6.15000 -0.03	6.31	6.07	6.17	2,078,800
01 Feb 10	6.18000 +0.49	6.18	5.70	5.72	3,612,300
29 Jan 10	5.69000 -0.17	6.00	5.51	5.90	3,627,500
28 Jan 10	5.86000 -0.27	6.26	5.80	6.16	6,621,500
27 Jan 10	6.13000 +0.04	6.33	5.94	6.04	1,923,500
26 Jan 10	6.09000 -0.03	6.23	5.90	6.20	4,280,900
25 Jan 10	6.12000 +0.01	6.28	5.95	6.17	2,706,500
22 Jan 10	6.11000 -0.33	6.42	6.07	6.36	2,961,200
21 Jan 10	6.44000 -0.18	6.82	6.38	6.65	2,586,900
20 Jan 10	6.62000 -0.15	6.75	6.55	6.71	3,035,400
19 Jan 10	6.77000 +0.15	6.85	6.63	6.63	1,923,500
15 Jan 10	6.62000 -0.40	7.04	6.60	7.04	3,694,100
14 Jan 10	7.02000 -0.04	7.06	6.85	7.04	1,091,100
13 Jan 10	7.06000 +0.11	7.18	6.78	7.00	1,841,800
12 Jan 10	6.95000 -0.25	7.18	6.80	7.11	2,102,000
11 Jan 10	7.20000 -0.13	7.44	7.11	7.40	1,581,100
08 Jan 10	7.33000 -0.08	7.44	7.20	7.40	1,545,500
07 Jan 10	7.41000 +0.20	7.43	7.14	7.16	3,094,900
06 Jan 10	7.21000 -0.10	7.40	7.16	7.26	1,442,000
05 Jan 10	7.31000 -0.07	7.55	7.21	7.40	2,645,400
04 Jan 10	7.38000 +0.22	7.39	7.20	7.24	2,702,100
31 Dec 09	7.16000 -0.10	7.35	7.14	7.28	912,900
30 Dec 09	7.26000 +0.06	7.31	7.10	7.19	1,261,300
29 Dec 09	7.20000 -0.08	7.28	7.11	7.28	1,625,500
28 Dec 09	7.28000 +0.00	7.48	7.20	7.41	1,372,700