SMI (SMI)

Historical Price Data

Date	Open	High	Low	Close	Change	% Chg	Volume
2025-06-26	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-25	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-24	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-23	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-20	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-18	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-17	44.29	44.29	44.29	44.29	+0.00	+0.00%	0
2025-06-16	44.18	44.29	44.18	44.29	+0.11	+0.25%	3,214
2025-06-13	44.40	44.40	44.40	44.40	+0.00	+0.00%	0
2025-06-12	44.40	44.40	44.40	44.40	+0.00	+0.00%	0
2025-06-11	44.46	44.46	44.40	44.40	-0.06	-0.13%	164
2025-06-10	44.30	44.30	44.30	44.30	+0.00	+0.00%	0
2025-06-09	44.20	44.30	44.20	44.30	+0.10	+0.23%	5,405
2025-06-06	44.35	44.35	44.35	44.35	+0.00	+0.00%	0
2025-06-05	44.35	44.35	44.35	44.35	+0.00	+0.00%	0
2025-06-04	44.34	44.35	44.34	44.35	+0.01	+0.02%	291
2025-06-03	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-06-02	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-30	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-29	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-28	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-27	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-23	44.27	44.27	44.27	44.27	+0.00	+0.00%	0
2025-05-22	44.26	44.32	44.24	44.27	+0.01	+0.02%	4,020
2025-05-21	44.75	44.75	44.75	44.75	+0.00	+0.00%	0
2025-05-20	44.75	44.75	44.75	44.75	+0.00	+0.00%	0
2025-05-19	44.75	44.75	44.75	44.75	+0.00	+0.00%	0
2025-05-16	44.75	44.75	44.75	44.75	+0.00	+0.00%	0
2025-05-15	44.65	44.75	44.65	44.75	+0.10	+0.22%	122
2025-05-14	44.68	44.68	44.68	44.68	+0.00	+0.00%	0
2025-05-13	44.68	44.68	44.68	44.68	+0.00	+0.00%	0
2025-05-12	44.68	44.68	44.68	44.68	+0.00	+0.00%	0
2025-05-09	44.68	44.68	44.68	44.68	+0.00	+0.00%	0
2025-05-08	44.70	44.70	44.68	44.68	-0.02	-0.04%	157
2025-05-07	44.73	44.73	44.73	44.73	+0.00	+0.00%	0
2025-05-06	44.64	44.73	44.64	44.73	+0.09	+0.20%	551
2025-05-05	44.85	44.85	44.85	44.85	+0.00	+0.00%	0
2025-05-02	44.85	44.85	44.85	44.85	+0.00	+0.00%	0
2025-05-01	44.85	44.85	44.85	44.85	+0.00	+0.00%	0
2025-04-30	44.71	44.85	44.71	44.85	+0.14	+0.31%	112
2025-04-29	44.58	44.58	44.58	44.58	+0.00	+0.00%	0
2025-04-28	44.58	44.58	44.58	44.58	+0.00	+0.00%	0
2025-04-25	44.52	44.58	44.52	44.58	+0.06	+0.13%	413
2025-04-24	44.26	44.26	44.26	44.26	+0.00	+0.00%	0
2025-04-23	44.33	44.33	44.26	44.26	-0.07	-0.16%	235
2025-04-22	44.06	44.13	44.06	44.12	+0.06	+0.14%	728
2025-04-21	44.07	44.08	43.28	44.08	+0.01	+0.02%	5,821
2025-04-17	43.87	43.87	43.87	43.87	+0.00	+0.00%	0
2025-04-16	43.87	43.87	43.87	43.87	+0.00	+0.00%	0
2025-04-15	43.87	43.87	43.87	43.87	+0.00	+0.00%	0
2025-04-14	43.87	43.87	43.87	43.87	+0.00	+0.00%	0
2025-04-11	43.52	43.87	43.48	43.87	+0.35	+0.80%	505
2025-04-10	43.96	43.96	43.96	43.96	+0.00	+0.00%	0
2025-04-09	43.96	43.96	43.96	43.96	+0.00	+0.00%	0
2025-04-08	44.60	44.60	43.96	43.96	-0.64	-1.43%	139
2025-04-07	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-04-04	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-04-03	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-04-02	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-04-01	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-03-31	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-03-28	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-03-27	45.15	45.15	45.15	45.15	+0.00	+0.00%	0
2025-03-26	45.33	45.33	45.15	45.15	-0.18	-0.40%	190
2025-03-25	45.56	45.56	45.56	45.56	+0.00	+0.00%	0
2025-03-24	45.56	45.56	45.56	45.56	+0.00	+0.00%	0
2025-03-21	45.63	45.63	45.56	45.56	-0.07	-0.15%	2,099
2025-03-20	45.54	45.54	45.54	45.54	+0.00	+0.00%	0
2025-03-19	45.54	45.54	45.54	45.54	+0.00	+0.00%	0
2025-03-18	45.54	45.54	45.54	45.54	+0.00	+0.00%	0
2025-03-17	45.50	45.54	45.50	45.54	+0.04	+0.09%	187
2025-03-14	45.50	45.50	45.48	45.48	-0.02	-0.04%	102
2025-03-13	45.46	45.56	45.36	45.49	+0.03	+0.07%	1,223
2025-03-12	45.48	45.52	45.48	45.52	+0.04	+0.09%	350
2025-03-11	45.84	45.84	45.84	45.84	+0.00	+0.00%	0
2025-03-10	45.97	45.97	45.84	45.84	-0.13	-0.28%	166
2025-03-07	45.99	45.99	45.99	45.99	+0.00	+0.00%	0
2025-03-06	45.99	45.99	45.99	45.99	+0.00	+0.00%	0
2025-03-05	45.97	45.99	45.92	45.99	+0.02	+0.04%	1,866
2025-03-04	46.46	46.46	46.46	46.46	+0.00	+0.00%	0
2025-03-03	46.46	46.46	46.46	46.46	+0.00	+0.00%	0
2025-02-28	46.46	46.46	46.46	46.46	+0.00	+0.00%	0
2025-02-27	46.46	46.46	46.46	46.46	+0.00	+0.00%	0
2025-02-26	46.46	46.46	46.46	46.46	+0.00	+0.00%	134
2025-02-25	46.45	46.45	46.42	46.42	-0.03	-0.06%	927
2025-02-24	46.12	46.12	46.12	46.12	+0.00	+0.00%	0
2025-02-21	46.12	46.12	46.12	46.12	+0.00	+0.00%	0
2025-02-20	46.12	46.12	46.12	46.12	+0.00	+0.00%	186
2025-02-19	46.06	46.08	46.01	46.08	+0.02	+0.04%	357
2025-02-18	46.05	46.05	46.05	46.05	+0.00	+0.00%	0
2025-02-14	46.05	46.05	46.05	46.05	+0.00	+0.00%	0
2025-02-13	45.97	46.05	45.97	46.05	+0.08	+0.17%	230
2025-02-12	46.08	46.08	46.08	46.08	+0.00	+0.00%	0
2025-02-11	46.11	46.11	46.08	46.08	-0.03	-0.07%	498
2025-02-10	46.15	46.15	46.10	46.15	+0.00	+0.00%	1,437
2025-02-07	46.39	46.39	46.13	46.16	-0.23	-0.50%	3,020
2025-02-06	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2025-02-05	46.21	46.28	46.21	46.28	+0.07	+0.15%	372
2025-02-04	45.97	46.10	45.97	46.10	+0.13	+0.28%	104
2025-02-03	46.04	46.04	46.01	46.01	-0.03	-0.07%	109
2025-01-31	46.08	46.08	46.08	46.08	+0.00	+0.00%	0
2025-01-30	46.10	46.10	46.08	46.08	-0.02	-0.04%	106
2025-01-29	46.04	46.07	46.01	46.01	-0.03	-0.07%	487
2025-01-28	46.13	46.13	46.13	46.13	+0.00	+0.00%	0
2025-01-27	46.19	46.19	46.13	46.13	-0.06	-0.13%	831
2025-01-24	45.83	45.93	45.83	45.93	+0.10	+0.22%	996
2025-01-23	45.88	45.88	45.83	45.83	-0.05	-0.11%	632
2025-01-22	45.99	45.99	45.99	45.99	+0.00	+0.00%	1,080
2025-01-21	45.80	45.80	45.80	45.80	+0.00	+0.00%	0
2025-01-17	45.80	45.80	45.80	45.80	+0.00	+0.00%	0
2025-01-16	45.81	45.81	45.80	45.80	-0.01	-0.02%	1,398
2025-01-15	45.64	45.79	45.64	45.74	+0.10	+0.22%	2,807
2025-01-14	45.58	45.58	45.58	45.58	+0.00	+0.00%	0
2025-01-13	45.58	45.58	45.58	45.58	+0.00	+0.00%	0
2025-01-10	45.65	45.65	45.58	45.58	-0.07	-0.15%	797
2025-01-08	45.78	45.78	45.78	45.78	+0.00	+0.00%	693
2025-01-07	46.06	46.06	46.06	46.06	+0.00	+0.00%	0
2025-01-06	46.06	46.06	46.06	46.06	+0.00	+0.00%	0
2025-01-03	46.06	46.06	46.06	46.06	+0.00	+0.00%	0
2025-01-02	46.11	46.11	46.06	46.06	-0.05	-0.11%	3,001
2024-12-31	45.98	45.98	45.98	45.98	+0.00	+0.00%	0
2024-12-30	45.96	45.99	45.96	45.98	+0.02	+0.04%	778
2024-12-27	45.80	45.85	45.80	45.85	+0.05	+0.11%	359
2024-12-26	45.94	45.94	45.92	45.92	-0.02	-0.04%	982
2024-12-24	45.94	45.94	45.94	45.94	+0.00	+0.00%	0
2024-12-23	45.94	45.94	45.94	45.94	+0.00	+0.00%	0
2024-12-20	45.88	45.97	45.88	45.94	+0.06	+0.13%	16,500
2024-12-19	46.31	46.31	46.31	46.31	+0.00	+0.00%	0
2024-12-18	46.31	46.31	46.31	46.31	+0.00	+0.00%	0
2024-12-17	46.39	46.39	46.27	46.31	-0.08	-0.17%	879
2024-12-16	46.42	46.42	46.41	46.41	-0.01	-0.02%	1,029
2024-12-13	46.50	46.50	46.50	46.50	+0.00	+0.00%	0
2024-12-12	46.51	46.51	46.45	46.50	-0.01	-0.02%	5,202
2024-12-11	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-10	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-09	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-06	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-05	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-04	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-03	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-12-02	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-29	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-27	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-26	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-25	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-22	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-21	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-20	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-19	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-18	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-15	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-14	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-13	46.28	46.28	46.28	46.28	+0.00	+0.00%	0
2024-11-12	46.30	46.30	46.27	46.28	-0.02	-0.04%	1,800
2024-11-11	46.47	46.47	46.47	46.47	+0.00	+0.00%	0
2024-11-08	46.47	46.47	46.47	46.47	+0.00	+0.00%	1
2024-11-07	46.10	46.10	46.10	46.10	+0.00	+0.00%	4
2024-11-06	45.81	45.90	45.81	45.85	+0.04	+0.09%	3,068
2024-11-05	46.44	46.44	46.43	46.43	-0.01	-0.02%	389
2024-11-04	46.38	46.38	46.38	46.38	+0.00	+0.00%	78
2024-11-01	46.19	46.19	46.19	46.19	+0.00	+0.00%	2
2024-10-31	46.30	46.30	46.30	46.30	+0.00	+0.00%	104
2024-10-30	46.34	46.34	46.34	46.34	+0.00	+0.00%	2
2024-10-29	46.30	46.30	46.30	46.30	+0.00	+0.00%	40
2024-10-28	46.35	46.35	46.35	46.35	+0.00	+0.00%	12
2024-10-25	46.31	46.31	46.31	46.31	+0.00	+0.00%	87
2024-10-24	46.24	46.24	46.24	46.24	+0.00	+0.00%	17
2024-10-23	46.12	46.12	46.12	46.12	+0.00	+0.00%	19
2024-10-22	46.48	46.48	46.41	46.41	-0.07	-0.15%	370
2024-10-21	46.61	46.61	46.55	46.55	-0.06	-0.13%	3,830
2024-10-18	46.68	46.68	46.68	46.68	+0.00	+0.00%	330
2024-10-17	46.64	46.64	46.64	46.64	+0.00	+0.00%	16
2024-10-16	46.72	46.72	46.72	46.72	+0.00	+0.00%	4
2024-10-15	46.69	46.69	46.69	46.69	+0.00	+0.00%	12
2024-10-14	46.53	46.53	46.49	46.49	-0.04	-0.09%	157
2024-10-11	46.59	46.59	46.59	46.59	+0.00	+0.00%	25
2024-10-10	46.54	46.54	46.54	46.54	+0.00	+0.00%	2
2024-10-09	46.51	46.51	46.51	46.51	+0.00	+0.00%	60
2024-10-08	46.60	46.60	46.60	46.60	+0.00	+0.00%	64
2024-10-07	46.67	46.67	46.62	46.62	-0.05	-0.11%	914
2024-10-04	46.78	46.79	46.65	46.65	-0.13	-0.28%	665
2024-10-03	46.92	46.92	46.84	46.84	-0.08	-0.17%	143
2024-10-02	46.88	46.90	46.88	46.90	+0.02	+0.04%	198
2024-10-01	46.90	46.90	46.90	46.90	+0.00	+0.00%	1
2024-09-30	47.05	47.05	46.88	46.88	-0.17	-0.36%	326
2024-09-27	46.94	46.94	46.94	46.94	+0.00	+0.00%	8
2024-09-26	46.81	46.81	46.81	46.81	+0.00	+0.00%	2
2024-09-25	46.87	46.87	46.78	46.78	-0.09	-0.19%	311
2024-09-24	46.84	46.84	46.84	46.84	+0.00	+0.00%	1
2024-09-23	46.87	46.87	46.87	46.87	+0.00	+0.00%	2
2024-09-20	46.84	46.84	46.84	46.84	+0.00	+0.00%	1
2024-09-19	46.81	46.81	46.81	46.81	+0.00	+0.00%	7
2024-09-18	46.84	46.84	46.84	46.84	+0.00	+0.00%	1
2024-09-17	46.89	46.89	46.89	46.89	+0.00	+0.00%	65
2024-09-16	46.91	46.91	46.91	46.91	+0.00	+0.00%	10
2024-09-13	46.90	46.90	46.88	46.88	-0.02	-0.04%	112
2024-09-12	46.81	46.81	46.81	46.81	+0.00	+0.00%	3
2024-09-11	46.83	46.83	46.83	46.83	+0.00	+0.00%	1
2024-09-10	46.84	46.88	46.84	46.88	+0.04	+0.09%	348
2024-09-09	46.76	46.76	46.76	46.76	+0.00	+0.00%	56
2024-09-06	46.76	46.76	46.76	46.76	+0.00	+0.00%	55
2024-09-05	46.74	46.74	46.74	46.74	+0.00	+0.00%	137
2024-09-04	46.67	46.67	46.67	46.67	+0.00	+0.00%	1
2024-09-03	46.57	46.57	46.57	46.57	+0.00	+0.00%	1
2024-08-30	46.53	46.53	46.53	46.53	+0.00	+0.00%	51
2024-08-29	46.56	46.56	46.56	46.56	+0.00	+0.00%	1
2024-08-28	46.55	46.55	46.55	46.55	+0.00	+0.00%	1
2024-08-27	46.58	46.58	46.58	46.58	+0.00	+0.00%	60
2024-08-26	46.73	46.73	46.65	46.66	-0.07	-0.15%	960
2024-08-23	46.73	46.73	46.73	46.73	+0.00	+0.00%	50
2024-08-22	46.53	46.53	46.53	46.53	+0.00	+0.00%	1
2024-08-21	46.60	46.65	46.60	46.61	+0.01	+0.02%	1,808
2024-08-20	46.57	46.62	46.57	46.62	+0.05	+0.11%	690
2024-08-19	46.53	46.53	46.53	46.53	+0.00	+0.00%	34
2024-08-16	46.52	46.52	46.52	46.52	+0.00	+0.00%	60
2024-08-15	46.48	46.48	46.48	46.48	+0.00	+0.00%	65
2024-08-14	46.68	46.68	46.68	46.68	+0.00	+0.00%	3
2024-08-13	46.63	46.63	46.63	46.63	+0.00	+0.00%	1
2024-08-12	46.58	46.58	46.58	46.58	+0.00	+0.00%	3
2024-08-09	46.53	46.53	46.53	46.53	+0.00	+0.00%	7
2024-08-08	46.43	46.43	46.43	46.43	+0.00	+0.00%	3
2024-08-07	46.56	46.56	46.56	46.56	+0.00	+0.00%	9
2024-08-06	46.74	46.78	46.74	46.78	+0.04	+0.09%	1,560
2024-08-05	46.84	46.84	46.84	46.84	+0.00	+0.00%	90
2024-08-02	46.88	46.88	46.88	46.88	+0.00	+0.00%	42
2024-08-01	46.55	46.55	46.53	46.53	-0.02	-0.04%	310
2024-07-31	46.50	46.56	46.50	46.56	+0.06	+0.13%	116
2024-07-30	46.39	46.44	46.39	46.44	+0.05	+0.11%	320
2024-07-29	46.43	46.47	46.43	46.47	+0.04	+0.09%	506
2024-07-26	46.44	46.44	46.44	46.44	+0.00	+0.00%	70
2024-07-25	46.34	46.34	46.34	46.34	+0.00	+0.00%	66
2024-07-24	46.33	46.35	46.27	46.27	-0.06	-0.13%	840
2024-07-23	46.38	46.38	46.38	46.38	+0.00	+0.00%	200
2024-07-22	46.35	46.35	46.35	46.35	+0.00	+0.00%	13
2024-07-19	46.40	46.40	46.40	46.40	+0.00	+0.00%	4
2024-07-18	46.42	46.42	46.42	46.42	+0.00	+0.00%	278
2024-07-17	46.44	46.44	46.44	46.44	+0.00	+0.00%	14
2024-07-16	46.47	46.47	46.47	46.47	+0.00	+0.00%	15
2024-07-15	46.33	46.33	46.33	46.33	+0.00	+0.00%	4
2024-07-12	46.40	46.44	46.40	46.44	+0.04	+0.09%	232
2024-07-11	46.58	46.58	46.40	46.42	-0.16	-0.34%	3,441
2024-07-10	46.27	46.27	46.27	46.27	+0.00	+0.00%	68
2024-07-09	46.24	46.33	46.24	46.26	+0.02	+0.04%	2,504
2024-07-08	46.24	46.24	46.24	46.24	+0.00	+0.00%	4
2024-07-05	46.28	46.28	46.24	46.26	-0.02	-0.04%	2,765
2024-07-03	46.17	46.17	46.17	46.17	+0.00	+0.00%	58
2024-07-02	46.00	46.00	46.00	46.00	+0.00	+0.00%	68
2024-07-01	45.89	45.90	45.89	45.90	+0.01	+0.02%	402
2024-06-28	46.04	46.04	46.04	46.04	+0.00	+0.00%	68
2024-06-27	46.15	46.15	46.15	46.15	+0.00	+0.00%	69
2024-06-26	46.10	46.10	46.10	46.10	+0.00	+0.00%	25
2024-06-25	46.28	46.28	46.28	46.28	+0.00	+0.00%	12
2024-06-24	46.24	46.30	46.24	46.30	+0.06	+0.13%	627
2024-06-21	46.29	46.29	46.29	46.29	+0.00	+0.00%	1,002
2024-06-20	46.24	46.29	46.24	46.28	+0.04	+0.09%	1,320
2024-06-18	46.37	46.37	46.37	46.37	+0.00	+0.00%	80
2024-06-17	46.26	46.26	46.26	46.26	+0.00	+0.00%	7
2024-06-14	46.38	46.38	46.38	46.38	+0.00	+0.00%	3
2024-06-13	46.31	46.34	46.31	46.34	+0.03	+0.06%	1,201
2024-06-12	46.20	46.23	46.16	46.21	+0.01	+0.02%	5,807
2024-06-11	45.92	45.97	45.92	45.97	+0.05	+0.11%	201
2024-06-10	45.87	45.87	45.87	45.87	+0.00	+0.00%	20
2024-06-07	45.88	45.88	45.88	45.88	+0.00	+0.00%	3
2024-06-06	46.05	46.05	46.05	46.05	+0.00	+0.00%	26
2024-06-05	45.94	45.94	45.94	45.94	+0.00	+0.00%	44
2024-06-04	45.71	45.73	45.71	45.72	+0.01	+0.02%	766
2024-06-03	45.65	45.65	45.65	45.65	+0.00	+0.00%	1
2024-05-31	45.69	45.69	45.69	45.69	+0.00	+0.00%	8
2024-05-30	45.65	45.65	45.65	45.65	+0.00	+0.00%	138
2024-05-29	45.57	45.57	45.57	45.57	+0.00	+0.00%	1
2024-05-28	45.60	45.60	45.60	45.60	+0.00	+0.00%	12
2024-05-24	45.67	45.67	45.67	45.67	+0.00	+0.00%	89
2024-05-23	45.67	45.67	45.67	45.67	+0.00	+0.00%	2
2024-05-22	45.78	45.78	45.78	45.78	+0.00	+0.00%	1
2024-05-21	45.86	45.86	45.86	45.86	+0.00	+0.00%	25
2024-05-20	45.94	45.94	45.90	45.90	-0.04	-0.09%	204
2024-05-17	45.98	45.98	45.97	45.97	-0.01	-0.02%	100
2024-05-16	46.04	46.06	46.03	46.06	+0.02	+0.04%	1,891
2024-05-15	46.12	46.12	46.12	46.12	+0.00	+0.00%	2
2024-05-14	46.00	46.00	46.00	46.00	+0.00	+0.00%	1
2024-05-13	45.98	45.98	45.98	45.98	+0.00	+0.00%	2,175
2024-05-10	45.96	45.96	45.96	45.96	+0.00	+0.00%	23
2024-05-09	46.03	46.03	46.03	46.03	+0.00	+0.00%	47
2024-05-08	45.99	46.00	45.99	46.00	+0.01	+0.02%	109
2024-05-07	45.97	45.97	45.97	45.97	+0.00	+0.00%	10
2024-05-06	45.81	45.83	45.80	45.82	+0.01	+0.02%	703
2024-05-03	45.79	45.79	45.79	45.79	+0.00	+0.00%	103
2024-05-02	45.68	45.68	45.68	45.68	+0.00	+0.00%	2
2024-05-01	45.61	45.61	45.61	45.61	+0.00	+0.00%	6
2024-04-30	45.61	45.61	45.61	45.61	+0.00	+0.00%	62
2024-04-29	45.65	45.65	45.65	45.65	+0.00	+0.00%	7
2024-04-26	45.57	45.60	45.55	45.60	+0.03	+0.07%	4,200
2024-04-25	45.56	45.59	45.56	45.58	+0.02	+0.04%	446
2024-04-24	45.70	45.70	45.70	45.70	+0.00	+0.00%	1
2024-04-23	45.74	45.74	45.74	45.74	+0.00	+0.00%	4
2024-04-22	45.73	45.73	45.73	45.73	+0.00	+0.00%	7
2024-04-19	45.72	45.72	45.72	45.72	+0.00	+0.00%	13
2024-04-18	45.67	45.67	45.67	45.67	+0.00	+0.00%	5
2024-04-17	45.69	45.69	45.69	45.69	+0.00	+0.00%	48
2024-04-16	45.61	45.61	45.61	45.61	+0.00	+0.00%	1
2024-04-15	45.72	45.72	45.72	45.72	+0.00	+0.00%	18
2024-04-12	45.71	45.71	45.70	45.70	-0.01	-0.02%	200
2024-04-11	45.53	45.53	45.53	45.53	+0.00	+0.00%	10
2024-04-10	45.50	45.50	45.47	45.47	-0.03	-0.07%	100
2024-04-09	45.83	45.83	45.83	45.83	+0.00	+0.00%	40
2024-04-08	45.77	45.77	45.68	45.71	-0.06	-0.13%	305
2024-04-05	45.67	45.67	45.67	45.67	+0.00	+0.00%	51
2024-04-04	45.81	45.81	45.81	45.81	+0.00	+0.00%	150
2024-04-03	45.73	45.73	45.73	45.73	+0.00	+0.00%	95
2024-04-02	45.82	45.82	45.80	45.80	-0.02	-0.04%	207
2024-04-01	46.09	46.09	45.94	45.94	-0.15	-0.33%	1,279
2024-03-28	46.17	46.18	46.11	46.13	-0.04	-0.09%	3,104
2024-03-27	46.23	46.23	46.23	46.23	+0.00	+0.00%	12
2024-03-26	46.16	46.19	46.16	46.19	+0.03	+0.06%	197
2024-03-25	46.28	46.28	46.28	46.28	+0.00	+0.00%	2
2024-03-22	46.38	46.38	46.35	46.38	+0.00	+0.00%	16,101
2024-03-21	46.23	46.23	46.23	46.23	+0.00	+0.00%	206
2024-03-20	46.28	46.28	46.28	46.28	+0.00	+0.00%	74
2024-03-19	46.33	46.33	46.33	46.33	+0.00	+0.00%	2
2024-03-18	46.12	46.27	46.12	46.27	+0.15	+0.33%	7,177
2024-03-15	46.29	46.29	46.29	46.29	+0.00	+0.00%	172
2024-03-14	46.28	46.28	46.28	46.28	+0.00	+0.00%	30
2024-03-13	46.42	46.42	46.42	46.42	+0.00	+0.00%	12
2024-03-12	46.37	46.37	46.37	46.37	+0.00	+0.00%	88
2024-03-11	46.43	46.43	46.43	46.43	+0.00	+0.00%	96
2024-03-08	46.47	46.47	46.42	46.44	-0.03	-0.06%	1,052
2024-03-07	46.42	46.44	46.42	46.44	+0.02	+0.04%	2,451
2024-03-06	46.35	46.35	46.35	46.35	+0.00	+0.00%	5
2024-03-05	46.37	46.40	46.37	46.40	+0.03	+0.06%	315
2024-03-04	46.28	46.28	46.26	46.26	-0.02	-0.04%	210
2024-03-01	46.33	46.42	46.33	46.42	+0.09	+0.19%	197
2024-02-29	46.36	46.42	46.36	46.42	+0.06	+0.13%	755
2024-02-28	46.40	46.40	46.40	46.40	+0.00	+0.00%	47
2024-02-27	46.29	46.29	46.29	46.29	+0.00	+0.00%	31
2024-02-26	46.36	46.36	46.31	46.32	-0.04	-0.09%	1,081
2024-02-23	46.42	46.42	46.39	46.40	-0.02	-0.04%	989
2024-02-22	46.27	46.27	46.26	46.26	-0.01	-0.02%	433
2024-02-21	46.24	46.30	46.24	46.27	+0.03	+0.06%	261
2024-02-20	46.27	46.27	46.27	46.27	+0.00	+0.00%	141
2024-02-16	46.26	46.26	46.22	46.22	-0.04	-0.09%	172
2024-02-15	46.22	46.29	46.22	46.29	+0.07	+0.15%	421
2024-02-14	46.22	46.22	46.22	46.22	+0.00	+0.00%	57
2024-02-13	46.20	46.20	46.10	46.10	-0.10	-0.22%	299
2024-02-12	46.35	46.42	46.34	46.37	+0.02	+0.04%	4,223
2024-02-09	46.24	46.24	46.24	46.24	+0.00	+0.00%	85
2024-02-08	46.21	46.23	46.18	46.23	+0.02	+0.04%	403
2024-02-07	46.29	46.29	46.24	46.24	-0.05	-0.11%	285
2024-02-06	46.26	46.26	46.26	46.26	+0.00	+0.00%	33
2024-02-05	46.16	46.16	46.16	46.16	+0.00	+0.00%	158
2024-02-02	46.32	46.32	46.32	46.32	+0.00	+0.00%	41
2024-02-01	46.64	46.64	46.60	46.60	-0.04	-0.09%	181
2024-01-31	46.47	46.49	46.47	46.49	+0.02	+0.04%	152
2024-01-30	46.25	46.29	46.25	46.29	+0.04	+0.09%	591
2024-01-29	46.24	46.24	46.24	46.24	+0.00	+0.00%	110
2024-01-26	46.14	46.14	46.06	46.06	-0.08	-0.17%	587
2024-01-25	46.13	46.13	46.13	46.13	+0.00	+0.00%	52
2024-01-24	45.95	46.01	45.95	45.97	+0.02	+0.04%	1,703
2024-01-23	46.08	46.08	46.08	46.08	+0.00	+0.00%	124
2024-01-22	46.14	46.14	46.14	46.14	+0.00	+0.00%	140
2024-01-19	46.07	46.12	46.03	46.06	-0.01	-0.02%	876
2024-01-18	46.17	46.17	46.10	46.13	-0.04	-0.09%	339
2024-01-17	46.19	46.19	46.19	46.19	+0.00	+0.00%	122
2024-01-16	46.32	46.32	46.32	46.32	+0.00	+0.00%	122
2024-01-12	46.48	46.48	46.46	46.46	-0.02	-0.04%	189
2024-01-11	46.47	46.47	46.46	46.47	+0.00	+0.00%	1,183
2024-01-10	46.36	46.36	46.36	46.36	+0.00	+0.00%	83
2024-01-09	46.42	46.42	46.42	46.42	+0.00	+0.00%	82
2024-01-08	46.55	46.55	46.47	46.47	-0.08	-0.17%	909
2024-01-05	46.35	46.35	46.35	46.35	+0.00	+0.00%	2
2024-01-04	46.38	46.42	46.38	46.42	+0.04	+0.09%	149
2024-01-03	46.45	46.45	46.45	46.45	+0.00	+0.00%	4
2024-01-02	46.43	46.43	46.42	46.42	-0.01	-0.02%	2,225
2023-12-29	46.43	46.45	46.43	46.45	+0.02	+0.04%	49,981
2023-12-28	46.49	46.60	46.44	46.44	-0.05	-0.11%	882
2023-12-27	46.55	46.55	46.51	46.51	-0.04	-0.09%	130
2023-12-26	46.50	46.50	46.50	46.50	+0.00	+0.00%	2
2023-12-22	46.50	46.60	46.50	46.55	+0.05	+0.11%	3,264
2023-12-21	46.48	46.48	46.48	46.48	+0.00	+0.00%	7
2023-12-20	46.51	46.51	46.51	46.51	+0.00	+0.00%	14
2023-12-19	46.40	46.40	46.35	46.38	-0.02	-0.04%	524
2023-12-18	46.29	46.33	46.29	46.33	+0.04	+0.09%	106
2023-12-15	46.38	46.38	46.38	46.38	+0.00	+0.00%	19
2023-12-14	46.41	46.41	46.41	46.41	+0.00	+0.00%	4
2023-12-13	46.16	46.16	46.16	46.16	+0.00	+0.00%	10
2023-12-12	45.88	45.88	45.88	45.88	+0.00	+0.00%	6
2023-12-11	45.87	45.87	45.87	45.87	+0.00	+0.00%	1
2023-12-08	45.81	45.82	45.68	45.71	-0.10	-0.22%	19,448
2023-12-07	45.94	45.94	45.94	45.94	+0.00	+0.00%	2
2023-12-06	45.91	45.91	45.91	45.91	+0.00	+0.00%	47
2023-12-05	45.83	45.83	45.83	45.83	+0.00	+0.00%	31
2023-12-04	45.65	45.65	45.65	45.65	+0.00	+0.00%	38
2023-12-01	45.77	45.77	45.77	45.77	+0.00	+0.00%	2
2023-11-30	45.64	45.64	45.58	45.58	-0.06	-0.13%	1,348
2023-11-29	45.50	45.66	45.49	45.66	+0.16	+0.35%	965
2023-11-28	45.15	45.20	45.08	45.20	+0.05	+0.11%	3,484
2023-11-27	45.01	45.13	45.01	45.13	+0.12	+0.27%	705
2023-11-24	45.04	45.04	45.04	45.04	+0.00	+0.00%	8
2023-11-22	45.02	45.08	45.02	45.08	+0.06	+0.13%	2,215
2023-11-21	44.99	45.01	44.99	45.01	+0.02	+0.04%	100
2023-11-20	44.95	44.95	44.95	44.95	+0.00	+0.00%	1
2023-11-17	44.77	44.77	44.77	44.77	+0.00	+0.00%	14
2023-11-16	44.71	44.79	44.71	44.75	+0.04	+0.09%	1,800
2023-11-15	44.52	44.54	44.52	44.54	+0.02	+0.04%	611
2023-11-14	44.55	44.58	44.55	44.58	+0.03	+0.07%	570
2023-11-13	44.25	44.25	44.25	44.25	+0.00	+0.00%	3
2023-11-10	44.21	44.21	44.21	44.21	+0.00	+0.00%	84
2023-11-09	44.05	44.05	44.04	44.04	-0.01	-0.02%	114
2023-11-08	44.18	44.18	44.18	44.18	+0.00	+0.00%	18
2023-11-07	44.03	44.03	44.03	44.03	+0.00	+0.00%	65
2023-11-06	43.72	43.72	43.72	43.72	+0.00	+0.00%	92
2023-11-03	43.85	43.85	43.82	43.83	-0.02	-0.05%	566
2023-11-02	43.53	43.53	43.53	43.53	+0.00	+0.00%	200
2023-11-01	43.18	43.21	43.18	43.21	+0.03	+0.07%	122
2023-10-31	43.03	43.03	43.03	43.03	+0.00	+0.00%	101
2023-10-30	43.10	43.10	43.10	43.10	+0.00	+0.00%	3
2023-10-27	43.18	43.18	43.18	43.18	+0.00	+0.00%	25
2023-10-26	43.24	43.24	43.24	43.24	+0.00	+0.00%	25
2023-10-25	43.04	43.04	43.04	43.04	+0.00	+0.00%	25
2023-10-24	43.29	43.29	43.29	43.29	+0.00	+0.00%	25
2023-10-23	43.20	43.20	43.20	43.20	+0.00	+0.00%	1,200
2023-10-20	43.12	43.15	43.11	43.15	+0.03	+0.07%	481
2023-10-19	43.08	43.08	43.08	43.08	+0.00	+0.00%	28
2023-10-18	43.37	43.40	43.37	43.37	+0.00	+0.00%	1,069
2023-10-17	43.42	43.42	43.42	43.42	+0.00	+0.00%	1
2023-10-16	43.67	43.67	43.67	43.67	+0.00	+0.00%	25
2023-10-13	44.01	44.01	43.93	43.93	-0.08	-0.18%	210
2023-10-12	43.76	43.76	43.76	43.76	+0.00	+0.00%	10
2023-10-11	43.95	43.95	43.95	43.95	+0.00	+0.00%	1
2023-10-10	43.67	43.67	43.61	43.61	-0.06	-0.14%	661
2023-10-09	43.51	43.51	43.51	43.51	+0.00	+0.00%	117
2023-10-06	43.28	43.28	43.28	43.28	+0.00	+0.00%	1
2023-10-05	43.55	43.55	43.55	43.55	+0.00	+0.00%	3
2023-10-04	43.51	43.51	43.51	43.51	+0.00	+0.00%	71
2023-10-03	43.31	43.31	43.31	43.31	+0.00	+0.00%	12
2023-10-02	43.50	43.50	43.50	43.50	+0.00	+0.00%	100
2023-09-29	43.84	43.84	43.81	43.81	-0.03	-0.07%	3,460
2023-09-28	43.83	43.83	43.75	43.78	-0.05	-0.11%	4,926
2023-09-27	43.94	43.94	43.94	43.94	+0.00	+0.00%	3
2023-09-26	44.01	44.04	44.01	44.04	+0.03	+0.07%	858
2023-09-25	44.15	44.15	44.15	44.15	+0.00	+0.00%	4,900
2023-09-22	44.46	44.46	44.46	44.46	+0.00	+0.00%	32
2023-09-21	44.46	44.46	44.44	44.44	-0.02	-0.04%	6,600
2023-09-20	44.75	44.75	44.75	44.75	+0.00	+0.00%	102
2023-09-19	44.73	44.73	44.73	44.73	+0.00	+0.00%	146
2023-09-18	44.82	44.83	44.82	44.83	+0.01	+0.02%	3,087
2023-09-15	44.75	44.75	44.75	44.75	+0.00	+0.00%	179
2023-09-14	44.76	44.76	44.76	44.76	+0.00	+0.00%	2
2023-09-13	44.90	44.90	44.90	44.90	+0.00	+0.00%	2
2023-09-12	44.83	44.83	44.83	44.83	+0.00	+0.00%	4
2023-09-11	44.90	44.90	44.86	44.89	-0.01	-0.02%	1,857
2023-09-08	44.89	44.89	44.88	44.88	-0.01	-0.02%	1,184
2023-09-07	44.86	44.88	44.86	44.88	+0.02	+0.04%	941
2023-09-06	44.97	44.97	44.87	44.90	-0.07	-0.16%	639
2023-09-05	44.91	44.92	44.90	44.90	-0.01	-0.02%	1,152
2023-09-01	44.95	44.95	44.95	44.95	+0.00	+0.00%	4
2023-08-31	45.08	45.08	45.08	45.08	+0.00	+0.00%	4
2023-08-30	45.03	45.03	45.03	45.03	+0.00	+0.00%	31
2023-08-29	45.06	45.11	45.04	45.10	+0.04	+0.09%	6,918
2023-08-28	44.97	44.97	44.97	44.97	+0.00	+0.00%	1
2023-08-25	44.91	44.91	44.91	44.91	+0.00	+0.00%	9
2023-08-24	44.94	44.94	44.90	44.90	-0.04	-0.09%	261
2023-08-23	44.99	44.99	44.99	44.99	+0.00	+0.00%	4
2023-08-22	44.86	44.86	44.86	44.86	+0.00	+0.00%	10
2023-08-21	44.84	44.85	44.84	44.85	+0.01	+0.02%	1,159
2023-08-18	45.04	45.04	45.04	45.04	+0.00	+0.00%	10
2023-08-17	45.08	45.08	45.08	45.08	+0.00	+0.00%	60
2023-08-16	45.35	45.48	45.20	45.20	-0.15	-0.33%	8,055
2023-08-15	45.29	45.29	45.29	45.29	+0.00	+0.00%	56
2023-08-14	45.31	45.31	45.29	45.29	-0.02	-0.04%	203
2023-08-11	45.24	45.24	45.24	45.24	+0.00	+0.00%	102
2023-08-10	45.25	45.25	45.24	45.24	-0.01	-0.02%	345
2023-08-09	45.30	45.36	45.30	45.36	+0.06	+0.13%	848
2023-08-08	45.23	45.26	45.23	45.26	+0.03	+0.07%	3,226
2023-08-07	45.17	45.17	45.17	45.17	+0.00	+0.00%	1
2023-08-04	45.25	45.33	45.25	45.33	+0.08	+0.18%	886
2023-08-03	45.13	45.13	45.05	45.05	-0.08	-0.18%	152
2023-08-02	45.36	45.40	45.34	45.40	+0.04	+0.09%	1,091
2023-08-01	45.52	45.52	45.52	45.52	+0.00	+0.00%	9
2023-07-31	45.67	45.67	45.67	45.67	+0.00	+0.00%	2,401
2023-07-28	45.79	45.79	45.76	45.76	-0.03	-0.07%	1,314
2023-07-27	45.89	45.89	45.78	45.78	-0.11	-0.24%	1,936
2023-07-26	45.91	46.00	45.88	45.96	+0.05	+0.11%	12,099
2023-07-25	45.89	45.89	45.89	45.89	+0.00	+0.00%	94
2023-07-24	45.96	45.96	45.92	45.92	-0.04	-0.09%	586
2023-07-21	45.93	45.93	45.90	45.90	-0.03	-0.07%	456
2023-07-20	45.90	45.90	45.90	45.90	+0.00	+0.00%	205
2023-07-19	45.96	45.96	45.95	45.95	-0.01	-0.02%	337
2023-07-18	45.81	45.82	45.81	45.82	+0.01	+0.02%	110
2023-07-17	45.74	45.74	45.74	45.74	+0.00	+0.00%	23
2023-07-14	45.71	45.71	45.71	45.71	+0.00	+0.00%	10
2023-07-13	45.78	45.78	45.78	45.78	+0.00	+0.00%	7
2023-07-12	45.61	45.63	45.60	45.63	+0.02	+0.04%	211
2023-07-11	45.49	45.50	45.49	45.49	+0.00	+0.00%	10,558
2023-07-10	45.47	45.47	45.47	45.47	+0.00	+0.00%	151
2023-07-07	45.46	45.46	45.46	45.46	+0.00	+0.00%	1
2023-07-06	45.47	45.47	45.47	45.47	+0.00	+0.00%	39
2023-07-05	45.55	45.58	45.55	45.58	+0.03	+0.07%	107
2023-07-03	45.60	45.60	45.60	45.60	+0.00	+0.00%	102
2023-06-30	45.76	45.76	45.76	45.76	+0.00	+0.00%	76
2023-06-29	45.65	45.65	45.65	45.65	+0.00	+0.00%	12
2023-06-28	45.85	45.85	45.85	45.85	+0.00	+0.00%	27
2023-06-27	45.78	45.78	45.78	45.78	+0.00	+0.00%	10
2023-06-26	45.75	45.75	45.75	45.75	+0.00	+0.00%	124
2023-06-23	45.82	45.82	45.81	45.81	-0.01	-0.02%	1,222
2023-06-22	45.62	45.62	45.62	45.62	+0.00	+0.00%	3
2023-06-21	45.72	45.74	45.72	45.74	+0.02	+0.04%	433
2023-06-20	45.77	45.77	45.70	45.72	-0.05	-0.11%	607
2023-06-16	45.65	45.65	45.65	45.65	+0.00	+0.00%	12
2023-06-15	45.65	45.65	45.65	45.65	+0.00	+0.00%	9
2023-06-14	45.56	45.56	45.56	45.56	+0.00	+0.00%	1
2023-06-13	45.47	45.47	45.46	45.47	+0.00	+0.00%	4,761
2023-06-12	45.48	45.52	45.47	45.52	+0.04	+0.09%	284
2023-06-09	45.51	45.51	45.51	45.51	+0.00	+0.00%	1
2023-06-08	45.56	45.56	45.56	45.56	+0.00	+0.00%	11
2023-06-07	45.42	45.42	45.42	45.42	+0.00	+0.00%	49
2023-06-06	45.51	45.51	45.51	45.51	+0.00	+0.00%	1
2023-06-05	45.43	45.43	45.43	45.43	+0.00	+0.00%	31
2023-06-02	45.30	45.30	45.29	45.29	-0.01	-0.02%	2,525
2023-06-01	45.44	45.44	45.44	45.44	+0.00	+0.00%	89
2023-05-31	45.45	45.45	45.45	45.45	+0.00	+0.00%	2
2023-05-30	45.33	45.33	45.33	45.33	+0.00	+0.00%	4
2023-05-26	45.13	45.15	45.13	45.15	+0.02	+0.04%	102
2023-05-25	45.03	45.03	45.03	45.03	+0.00	+0.00%	41
2023-05-24	44.89	44.89	44.89	44.89	+0.00	+0.00%	2
2023-05-23	45.11	45.11	45.03	45.03	-0.08	-0.18%	120
2023-05-22	45.08	45.08	45.08	45.08	+0.00	+0.00%	29
2023-05-19	45.27	45.27	45.18	45.18	-0.09	-0.20%	1,549
2023-05-18	45.38	45.38	45.38	45.38	+0.00	+0.00%	1
2023-05-17	45.61	45.61	45.61	45.61	+0.00	+0.00%	6
2023-05-16	45.68	45.68	45.68	45.68	+0.00	+0.00%	137
2023-05-15	45.72	45.72	45.72	45.72	+0.00	+0.00%	14
2023-05-12	45.87	45.87	45.78	45.78	-0.09	-0.20%	102
2023-05-11	45.88	45.88	45.88	45.88	+0.00	+0.00%	1
2023-05-10	45.91	45.91	45.88	45.88	-0.03	-0.07%	222
2023-05-09	45.76	45.76	45.76	45.76	+0.00	+0.00%	120
2023-05-08	45.77	45.77	45.77	45.77	+0.00	+0.00%	27
2023-05-05	45.85	45.85	45.85	45.85	+0.00	+0.00%	1
2023-05-04	45.82	45.82	45.82	45.82	+0.00	+0.00%	28
2023-05-03	45.75	45.75	45.75	45.75	+0.00	+0.00%	61
2023-05-02	45.70	45.70	45.70	45.70	+0.00	+0.00%	2
2023-05-01	45.56	45.56	45.49	45.50	-0.06	-0.13%	2,571
2023-04-28	45.78	45.78	45.78	45.78	+0.00	+0.00%	17
2023-04-27	45.62	45.62	45.62	45.62	+0.00	+0.00%	2
2023-04-26	45.77	45.77	45.69	45.69	-0.08	-0.17%	400
2023-04-25	45.83	45.83	45.83	45.83	+0.00	+0.00%	71
2023-04-24	45.65	45.65	45.65	45.65	+0.00	+0.00%	2
2023-04-21	45.53	45.53	45.53	45.53	+0.00	+0.00%	42
2023-04-20	45.61	45.61	45.61	45.61	+0.00	+0.00%	202
2023-04-19	45.57	45.60	45.57	45.60	+0.03	+0.07%	493
2023-04-18	45.87	45.87	45.76	45.76	-0.11	-0.24%	653
2023-04-17	46.06	46.06	46.06	46.06	+0.00	+0.00%	4
2023-04-14	46.09	46.09	46.09	46.09	+0.00	+0.00%	514
2023-04-13	46.23	46.23	46.22	46.22	-0.01	-0.02%	2,240
2023-04-12	46.30	46.35	46.30	46.35	+0.05	+0.11%	181
2023-04-11	46.26	46.26	46.26	46.26	+0.00	+0.00%	83
2023-04-10	46.13	46.14	46.13	46.14	+0.01	+0.02%	127
2023-04-06	46.22	46.22	46.22	46.22	+0.00	+0.00%	9
2023-04-05	46.16	46.16	46.16	46.16	+0.00	+0.00%	50
2023-04-04	46.04	46.04	46.03	46.03	-0.01	-0.02%	174
2023-04-03	45.98	45.98	45.96	45.96	-0.02	-0.04%	1,740
2023-03-31	46.05	46.05	46.05	46.05	+0.00	+0.00%	16
2023-03-30	45.94	45.94	45.94	45.94	+0.00	+0.00%	2
2023-03-29	45.83	45.83	45.83	45.83	+0.00	+0.00%	1
2023-03-28	45.83	45.83	45.83	45.83	+0.00	+0.00%	70
2023-03-27	45.75	45.75	45.75	45.75	+0.00	+0.00%	21
2023-03-24	45.86	45.86	45.86	45.86	+0.00	+0.00%	21
2023-03-23	45.78	45.78	45.78	45.78	+0.00	+0.00%	21
2023-03-22	45.75	45.75	45.75	45.75	+0.00	+0.00%	3
2023-03-21	45.51	45.51	45.51	45.51	+0.00	+0.00%	1
2023-03-20	45.62	45.62	45.62	45.62	+0.00	+0.00%	9
2023-03-17	45.86	45.86	45.83	45.83	-0.03	-0.07%	101
2023-03-16	45.63	45.63	45.63	45.63	+0.00	+0.00%	1
2023-03-15	45.71	45.71	45.71	45.71	+0.00	+0.00%	1
2023-03-14	45.40	45.44	45.39	45.44	+0.04	+0.09%	4,804
2023-03-13	45.51	45.51	45.51	45.51	+0.00	+0.00%	3
2023-03-10	45.59	45.59	45.46	45.46	-0.13	-0.29%	19,653
2023-03-09	45.32	45.32	45.24	45.24	-0.08	-0.18%	243
2023-03-08	45.10	45.10	45.10	45.10	+0.00	+0.00%	124
2023-03-07	45.11	45.11	45.11	45.11	+0.00	+0.00%	11
2023-03-06	45.10	45.10	45.10	45.10	+0.00	+0.00%	107
2023-03-03	45.09	45.09	45.09	45.09	+0.00	+0.00%	33
2023-03-02	45.01	45.01	45.01	45.01	+0.00	+0.00%	70
2023-03-01	44.99	45.01	44.99	45.01	+0.02	+0.04%	487
2023-02-28	45.21	45.21	45.21	45.21	+0.00	+0.00%	10
2023-02-27	45.15	45.17	45.15	45.17	+0.02	+0.04%	293
2023-02-24	45.05	45.05	45.05	45.05	+0.00	+0.00%	4
2023-02-23	45.22	45.22	45.22	45.22	+0.00	+0.00%	3
2023-02-22	45.14	45.14	45.14	45.14	+0.00	+0.00%	104
2023-02-21	45.10	45.10	45.10	45.10	+0.00	+0.00%	16
2023-02-17	45.38	45.38	45.37	45.37	-0.01	-0.02%	909
2023-02-16	45.58	45.58	45.48	45.48	-0.10	-0.22%	264
2023-02-15	45.78	45.78	45.78	45.78	+0.00	+0.00%	16
2023-02-14	45.91	45.94	45.91	45.94	+0.03	+0.07%	11,131
2023-02-13	46.00	46.00	46.00	46.00	+0.00	+0.00%	239
2023-02-10	46.02	46.02	45.97	45.97	-0.05	-0.11%	407
2023-02-09	46.07	46.07	45.99	45.99	-0.08	-0.17%	417
2023-02-08	46.11	46.11	46.11	46.11	+0.00	+0.00%	8
2023-02-07	46.13	46.13	46.10	46.10	-0.03	-0.07%	201
2023-02-06	46.21	46.21	46.16	46.16	-0.05	-0.11%	155
2023-02-03	46.31	46.31	46.31	46.31	+0.00	+0.00%	36
2023-02-02	46.48	46.48	46.48	46.48	+0.00	+0.00%	11
2023-02-01	46.51	46.51	46.51	46.51	+0.00	+0.00%	50
2023-01-31	46.38	46.38	46.38	46.38	+0.00	+0.00%	41
2023-01-30	46.32	46.32	46.31	46.31	-0.01	-0.02%	2,499
2023-01-27	46.33	46.33	46.33	46.33	+0.00	+0.00%	414
2023-01-26	46.37	46.37	46.37	46.37	+0.00	+0.00%	10
2023-01-25	46.36	46.37	46.34	46.35	-0.01	-0.02%	8,028
2023-01-24	46.27	46.35	46.27	46.35	+0.08	+0.17%	4,458
2023-01-23	46.34	46.34	46.28	46.28	-0.06	-0.13%	216
2023-01-20	46.29	46.29	46.29	46.29	+0.00	+0.00%	25
2023-01-19	46.37	46.37	46.37	46.37	+0.00	+0.00%	1
2023-01-18	46.33	46.33	46.33	46.33	+0.00	+0.00%	8
2023-01-17	46.17	46.17	46.17	46.17	+0.00	+0.00%	18
2023-01-13	46.12	46.12	46.12	46.12	+0.00	+0.00%	3,391
2023-01-12	46.06	46.16	46.06	46.14	+0.08	+0.17%	1,394
2023-01-11	45.97	45.97	45.96	45.96	-0.01	-0.02%	4,400
2023-01-10	45.74	45.79	45.74	45.79	+0.05	+0.11%	1,104
2023-01-09	45.79	45.80	45.75	45.77	-0.02	-0.04%	9,198
2023-01-06	45.67	45.69	45.67	45.69	+0.02	+0.04%	157
2023-01-05	45.46	45.51	45.45	45.51	+0.05	+0.11%	2,782
2023-01-04	45.49	45.49	45.49	45.49	+0.00	+0.00%	1
2023-01-03	45.29	45.31	45.29	45.31	+0.02	+0.04%	751
2022-12-30	45.08	45.21	45.08	45.21	+0.13	+0.29%	19,529
2022-12-29	45.23	45.28	45.23	45.28	+0.05	+0.11%	913
2022-12-28	45.18	45.21	45.18	45.21	+0.03	+0.07%	215
2022-12-27	45.16	45.28	45.14	45.28	+0.12	+0.27%	3,434
2022-12-23	45.19	45.19	45.19	45.19	+0.00	+0.00%	1
2022-12-22	45.25	45.26	45.25	45.26	+0.01	+0.02%	594
2022-12-21	45.26	45.26	45.26	45.26	+0.00	+0.00%	3
2022-12-20	45.37	45.37	45.37	45.37	+0.00	+0.00%	5
2022-12-19	45.46	45.46	45.42	45.43	-0.03	-0.07%	2,795
2022-12-16	45.48	45.52	45.48	45.51	+0.03	+0.07%	1,956
2022-12-15	45.58	45.58	45.58	45.58	+0.00	+0.00%	101
2022-12-14	45.55	45.55	45.55	45.55	+0.00	+0.00%	208
2022-12-13	45.62	45.63	45.53	45.53	-0.09	-0.20%	921
2022-12-12	45.52	45.52	45.42	45.42	-0.10	-0.22%	550
2022-12-09	45.49	45.49	45.44	45.44	-0.05	-0.11%	219
2022-12-08	45.51	45.51	45.51	45.51	+0.00	+0.00%	23
2022-12-07	45.53	45.53	45.53	45.53	+0.00	+0.00%	8
2022-12-06	45.42	45.42	45.40	45.40	-0.02	-0.04%	970
2022-12-05	45.37	45.37	45.34	45.34	-0.03	-0.07%	2,586
2022-12-02	45.26	45.39	45.26	45.39	+0.13	+0.29%	4,303
2022-12-01	45.32	45.37	45.32	45.36	+0.04	+0.09%	2,128
2022-11-30	45.27	45.32	45.27	45.29	+0.02	+0.04%	2,919
2022-11-29	45.03	45.16	45.03	45.13	+0.10	+0.22%	10,899
2022-11-28	45.00	45.01	45.00	45.01	+0.01	+0.02%	2,082
2022-11-25	44.98	44.98	44.98	44.98	+0.00	+0.00%	1
2022-11-23	44.97	44.97	44.97	44.97	+0.00	+0.00%	10
2022-11-22	44.83	44.84	44.81	44.83	+0.00	+0.00%	1,473
2022-11-21	44.73	44.73	44.73	44.73	+0.00	+0.00%	100
2022-11-18	44.71	44.72	44.71	44.72	+0.01	+0.02%	103
2022-11-17	44.62	44.72	44.62	44.72	+0.10	+0.22%	639
2022-11-16	44.54	44.62	44.54	44.62	+0.08	+0.18%	11,234
2022-11-15	44.32	44.34	44.32	44.34	+0.02	+0.05%	1,674
2022-11-14	44.15	44.23	44.15	44.15	+0.00	+0.00%	2,870
2022-11-11	44.24	44.24	44.24	44.24	+0.00	+0.00%	7
2022-11-10	44.11	44.21	44.11	44.21	+0.10	+0.23%	11,761
2022-11-09	43.65	43.65	43.62	43.63	-0.02	-0.05%	579
2022-11-08	43.56	43.57	43.55	43.57	+0.01	+0.02%	6,961
2022-11-07	43.45	43.45	43.42	43.42	-0.03	-0.07%	301
2022-11-04	43.49	43.49	43.45	43.45	-0.04	-0.09%	401
2022-11-03	43.44	43.46	43.44	43.45	+0.01	+0.02%	1,277
2022-11-02	43.52	43.52	43.52	43.52	+0.00	+0.00%	10
2022-11-01	43.50	43.50	43.40	43.44	-0.06	-0.14%	625
2022-10-31	43.33	43.33	43.33	43.33	+0.00	+0.00%	1,399
2022-10-28	43.36	43.36	43.36	43.36	+0.00	+0.00%	10
2022-10-27	43.37	43.37	43.37	43.37	+0.00	+0.00%	2
2022-10-26	43.38	43.38	43.38	43.38	+0.00	+0.00%	1
2022-10-25	43.35	43.35	43.35	43.35	+0.00	+0.00%	3
2022-10-24	43.34	43.34	43.34	43.34	+0.00	+0.00%	4
2022-10-21	43.61	43.61	43.61	43.61	+0.00	+0.00%	2
2022-10-20	43.85	43.85	43.85	43.85	+0.00	+0.00%	42
2022-10-19	43.96	43.96	43.96	43.96	+0.00	+0.00%	2
2022-10-18	44.10	44.10	44.10	44.10	+0.00	+0.00%	5
2022-10-17	44.00	44.00	44.00	44.00	+0.00	+0.00%	1
2022-10-14	43.97	43.99	43.97	43.99	+0.02	+0.05%	738
2022-10-13	44.03	44.03	44.03	44.03	+0.00	+0.00%	54
2022-10-12	44.19	44.21	44.19	44.21	+0.02	+0.05%	283
2022-10-11	44.16	44.16	44.15	44.15	-0.01	-0.02%	203
2022-10-10	44.08	44.08	44.08	44.08	+0.00	+0.00%	24
2022-10-07	44.10	44.10	44.10	44.10	+0.00	+0.00%	1
2022-10-06	44.13	44.13	44.13	44.13	+0.00	+0.00%	2
2022-10-05	44.10	44.10	44.10	44.10	+0.00	+0.00%	22
2022-10-04	44.13	44.13	44.13	44.13	+0.00	+0.00%	1
2022-10-03	43.86	43.86	43.86	43.86	+0.00	+0.00%	2
2022-09-30	43.68	43.68	43.68	43.68	+0.00	+0.00%	1
2022-09-29	43.78	43.78	43.78	43.78	+0.00	+0.00%	6
2022-09-28	43.81	43.81	43.81	43.81	+0.00	+0.00%	6
2022-09-27	43.74	43.74	43.74	43.74	+0.00	+0.00%	6
2022-09-26	43.83	43.83	43.83	43.83	+0.00	+0.00%	6
2022-09-23	44.10	44.10	44.10	44.10	+0.00	+0.00%	4
2022-09-22	44.22	44.22	44.22	44.22	+0.00	+0.00%	1
2022-09-21	44.35	44.44	44.32	44.44	+0.09	+0.20%	13,429
2022-09-20	44.41	44.41	44.41	44.41	+0.00	+0.00%	6
2022-09-19	44.62	44.62	44.62	44.62	+0.00	+0.00%	6
2022-09-16	44.70	44.70	44.70	44.70	+0.00	+0.00%	6
2022-09-15	44.71	44.71	44.71	44.71	+0.00	+0.00%	6
2022-09-14	44.80	44.80	44.78	44.78	-0.02	-0.04%	313
2022-09-13	44.98	44.98	44.85	44.85	-0.13	-0.29%	1,605
2022-09-12	44.94	44.94	44.94	44.94	+0.00	+0.00%	8
2022-09-09	44.97	44.97	44.97	44.97	+0.00	+0.00%	9
2022-09-08	44.93	44.94	44.90	44.90	-0.03	-0.07%	454
2022-09-07	44.99	44.99	44.96	44.96	-0.03	-0.07%	5,400
2022-09-06	44.91	44.91	44.91	44.91	+0.00	+0.00%	106
2022-09-02	45.12	45.15	45.11	45.15	+0.03	+0.07%	44,558
2022-09-01	45.04	45.04	44.97	45.03	-0.01	-0.02%	200
2022-08-31	45.32	45.32	45.27	45.27	-0.05	-0.11%	274
2022-08-30	45.30	45.33	45.30	45.31	+0.01	+0.02%	1,423
2022-08-29	45.40	45.41	45.40	45.40	+0.00	+0.00%	501
2022-08-26	45.51	45.51	45.51	45.51	+0.00	+0.00%	16
2022-08-25	45.57	45.57	45.57	45.57	+0.00	+0.00%	4
2022-08-24	45.61	45.61	45.60	45.61	+0.00	+0.00%	643
2022-08-23	45.70	45.75	45.69	45.72	+0.02	+0.04%	7,690
2022-08-22	45.78	45.78	45.76	45.76	-0.02	-0.04%	169
2022-08-19	45.89	45.97	45.88	45.88	-0.01	-0.02%	13,064
2022-08-18	46.05	46.05	46.05	46.05	+0.00	+0.00%	90
2022-08-17	46.13	46.13	46.05	46.05	-0.08	-0.17%	101
2022-08-16	46.33	46.33	46.33	46.33	+0.00	+0.00%	21
2022-08-15	46.34	46.35	46.32	46.33	-0.01	-0.02%	34,615
2022-08-12	46.35	46.35	46.35	46.35	+0.00	+0.00%	28
2022-08-11	46.23	46.23	46.23	46.23	+0.00	+0.00%	105
2022-08-10	46.41	46.41	46.35	46.35	-0.06	-0.13%	1,144
2022-08-09	46.35	46.35	46.35	46.35	+0.00	+0.00%	87
2022-08-08	46.40	46.40	46.40	46.40	+0.00	+0.00%	8
2022-08-05	46.26	46.30	46.26	46.30	+0.04	+0.09%	376
2022-08-04	46.54	46.54	46.53	46.54	+0.00	+0.00%	3,556
2022-08-03	46.48	46.52	46.47	46.52	+0.04	+0.09%	1,598
2022-08-02	46.48	46.49	46.41	46.44	-0.04	-0.09%	9,839
2022-08-01	46.53	46.54	46.52	46.54	+0.01	+0.02%	4,047
2022-07-29	46.50	46.50	46.50	46.50	+0.00	+0.00%	10
2022-07-28	46.42	46.42	46.42	46.42	+0.00	+0.00%	13
2022-07-27	46.27	46.27	46.27	46.27	+0.00	+0.00%	10
2022-07-26	46.19	46.19	46.19	46.19	+0.00	+0.00%	2
2022-07-25	46.12	46.12	46.12	46.12	+0.00	+0.00%	26
2022-07-22	46.25	46.26	46.21	46.21	-0.04	-0.09%	6,302
2022-07-21	46.10	46.10	46.08	46.08	-0.02	-0.04%	1,000
2022-07-20	45.99	45.99	45.99	45.99	+0.00	+0.00%	56
2022-07-19	45.92	45.96	45.92	45.95	+0.03	+0.07%	487
2022-07-18	46.00	46.00	45.99	45.99	-0.01	-0.02%	490
2022-07-15	46.05	46.05	46.03	46.03	-0.02	-0.04%	130
2022-07-14	46.01	46.01	46.01	46.01	+0.00	+0.00%	24
2022-07-13	45.98	46.01	45.96	45.96	-0.02	-0.04%	2,643
2022-07-12	46.02	46.02	46.02	46.02	+0.00	+0.00%	45
2022-07-11	45.89	45.89	45.89	45.89	+0.00	+0.00%	10
2022-07-08	45.84	45.84	45.79	45.79	-0.05	-0.11%	6,205
2022-07-07	45.84	45.84	45.84	45.84	+0.00	+0.00%	3
2022-07-06	45.81	45.81	45.81	45.81	+0.00	+0.00%	12
2022-07-05	45.77	45.77	45.77	45.77	+0.00	+0.00%	2
2022-07-01	45.74	45.74	45.66	45.66	-0.08	-0.17%	508
2022-06-30	45.51	45.51	45.51	45.51	+0.00	+0.00%	36
2022-06-29	45.33	45.33	45.33	45.33	+0.00	+0.00%	2
2022-06-28	45.19	45.19	45.19	45.19	+0.00	+0.00%	13
2022-06-27	45.24	45.24	45.24	45.24	+0.00	+0.00%	288
2022-06-24	45.28	45.28	45.28	45.28	+0.00	+0.00%	2
2022-06-23	45.29	45.29	45.22	45.22	-0.07	-0.15%	5,101
2022-06-22	45.13	45.13	45.13	45.13	+0.00	+0.00%	2
2022-06-21	45.07	45.07	44.99	44.99	-0.08	-0.18%	21,753
2022-06-17	45.07	45.11	45.07	45.09	+0.02	+0.04%	3,609
2022-06-16	44.92	45.05	44.87	45.05	+0.13	+0.29%	22,226
2022-06-15	45.15	45.22	45.02	45.02	-0.13	-0.29%	4,117
2022-06-14	45.14	45.14	45.07	45.07	-0.07	-0.16%	22,300
2022-06-13	45.06	45.09	45.06	45.09	+0.03	+0.07%	10,104
2022-06-10	45.76	45.81	45.76	45.78	+0.02	+0.04%	10,326
2022-06-09	45.95	45.95	45.95	45.95	+0.00	+0.00%	3
2022-06-08	46.16	46.17	46.11	46.11	-0.05	-0.11%	3,278
2022-06-07	46.30	46.30	46.19	46.19	-0.11	-0.24%	3,934
2022-06-06	46.21	46.21	46.21	46.21	+0.00	+0.00%	31
2022-06-03	46.28	46.30	46.28	46.30	+0.02	+0.04%	10,213
2022-06-02	46.34	46.34	46.31	46.31	-0.03	-0.06%	701
2022-06-01	46.27	46.27	46.18	46.27	+0.00	+0.00%	361
2022-05-31	46.31	46.32	46.26	46.26	-0.05	-0.11%	22,966
2022-05-27	46.31	46.31	46.31	46.31	+0.00	+0.00%	11
2022-05-26	46.15	46.17	46.14	46.17	+0.02	+0.04%	744
2022-05-25	45.92	45.98	45.92	45.98	+0.06	+0.13%	14,900
2022-05-24	45.55	45.55	45.55	45.55	+0.00	+0.00%	4
2022-05-23	45.19	45.19	45.19	45.19	+0.00	+0.00%	2
2022-05-20	44.97	45.11	44.97	45.11	+0.14	+0.31%	298
2022-05-19	44.90	44.90	44.90	44.90	+0.00	+0.00%	38
2022-05-18	44.78	44.78	44.78	44.78	+0.00	+0.00%	1
2022-05-17	44.85	44.87	44.85	44.87	+0.02	+0.04%	331
2022-05-16	44.99	44.99	44.99	44.99	+0.00	+0.00%	31
2022-05-13	45.11	45.14	45.02	45.02	-0.09	-0.20%	13,408
2022-05-12	45.19	45.19	45.17	45.17	-0.02	-0.04%	6,689
2022-05-11	45.18	45.18	45.18	45.18	+0.00	+0.00%	1
2022-05-10	45.29	45.29	45.20	45.20	-0.09	-0.20%	19,759
2022-05-09	45.29	45.29	45.29	45.29	+0.00	+0.00%	12
2022-05-06	45.32	45.32	45.29	45.29	-0.03	-0.07%	693
2022-05-05	45.44	45.44	45.33	45.43	-0.01	-0.02%	3,410
2022-05-04	45.61	45.61	45.61	45.61	+0.00	+0.00%	15
2022-05-03	45.59	45.59	45.59	45.59	+0.00	+0.00%	4
2022-05-02	45.55	45.55	45.55	45.55	+0.00	+0.00%	74
2022-04-29	45.71	45.72	45.69	45.69	-0.02	-0.04%	1,745
2022-04-28	45.76	45.76	45.76	45.76	+0.00	+0.00%	4
2022-04-27	45.80	45.80	45.78	45.78	-0.02	-0.04%	3,858
2022-04-26	45.86	45.86	45.84	45.84	-0.02	-0.04%	492
2022-04-25	45.83	45.83	45.80	45.80	-0.03	-0.07%	228
2022-04-22	45.88	45.88	45.83	45.83	-0.05	-0.11%	3,901
2022-04-21	45.92	45.92	45.92	45.92	+0.00	+0.00%	2
2022-04-20	45.99	45.99	45.99	45.99	+0.00	+0.00%	1
2022-04-19	46.05	46.05	45.92	45.92	-0.13	-0.28%	2,478
2022-04-18	46.18	46.19	46.16	46.16	-0.02	-0.04%	6,203
2022-04-14	46.24	46.24	46.24	46.24	+0.00	+0.00%	90
2022-04-13	46.40	46.40	46.40	46.40	+0.00	+0.00%	2
2022-04-12	46.47	46.47	46.42	46.42	-0.05	-0.11%	6,906
2022-04-11	46.43	46.43	46.43	46.43	+0.00	+0.00%	2
2022-04-08	46.53	46.55	46.53	46.55	+0.02	+0.04%	1,785
2022-04-07	46.70	46.70	46.70	46.70	+0.00	+0.00%	4
2022-04-06	46.78	46.78	46.78	46.78	+0.00	+0.00%	24
2022-04-05	46.90	46.90	46.90	46.90	+0.00	+0.00%	14
2022-04-04	47.05	47.05	47.05	47.05	+0.00	+0.00%	80
2022-04-01	47.08	47.08	47.03	47.03	-0.05	-0.11%	507
2022-03-31	47.04	47.07	47.04	47.04	+0.00	+0.00%	17,195
2022-03-30	47.03	47.03	47.03	47.03	+0.00	+0.00%	76
2022-03-29	46.93	46.93	46.93	46.93	+0.00	+0.00%	4
2022-03-28	47.06	47.06	46.97	46.99	-0.07	-0.15%	15,351
2022-03-25	47.00	47.00	47.00	47.00	+0.00	+0.00%	6
2022-03-24	47.15	47.15	47.13	47.13	-0.02	-0.04%	701
2022-03-23	47.28	47.28	47.22	47.24	-0.04	-0.08%	628
2022-03-22	47.34	47.34	47.30	47.30	-0.04	-0.08%	803
2022-03-21	47.47	47.47	47.37	47.37	-0.10	-0.21%	4,472
2022-03-18	47.61	47.61	47.58	47.58	-0.03	-0.06%	4,476
2022-03-17	47.54	47.54	47.54	47.54	+0.00	+0.00%	1
2022-03-16	47.52	47.52	47.48	47.48	-0.04	-0.08%	9,991
2022-03-15	47.45	47.45	47.42	47.42	-0.03	-0.06%	4,804
2022-03-14	47.54	47.54	47.54	47.54	+0.00	+0.00%	3,735
2022-03-11	47.87	47.91	47.81	47.81	-0.06	-0.13%	1,912
2022-03-10	47.91	47.91	47.91	47.91	+0.00	+0.00%	5
2022-03-09	48.05	48.05	48.05	48.05	+0.00	+0.00%	67
2022-03-08	48.08	48.08	48.06	48.06	-0.02	-0.04%	272
2022-03-07	48.29	48.29	48.29	48.29	+0.00	+0.00%	23
2022-03-04	48.37	48.40	48.36	48.38	+0.01	+0.02%	14,569
2022-03-03	48.50	48.50	48.40	48.40	-0.10	-0.21%	11,719
2022-03-02	48.50	48.50	48.50	48.50	+0.00	+0.00%	57
2022-03-01	48.51	48.60	48.51	48.60	+0.09	+0.19%	26,251
2022-02-28	48.62	48.62	48.57	48.57	-0.05	-0.10%	825
2022-02-25	48.54	48.54	48.53	48.53	-0.01	-0.02%	1,702
2022-02-24	48.68	48.68	48.58	48.58	-0.10	-0.21%	2,252
2022-02-23	48.54	48.55	48.49	48.49	-0.05	-0.10%	4,726
2022-02-22	48.46	48.52	48.45	48.49	+0.03	+0.06%	7,498
2022-02-18	48.52	48.52	48.51	48.51	-0.01	-0.02%	414
2022-02-17	48.50	48.50	48.50	48.50	+0.00	+0.00%	99
2022-02-16	48.40	48.40	48.40	48.40	+0.00	+0.00%	99
2022-02-15	48.42	48.42	48.40	48.40	-0.02	-0.04%	1,130
2022-02-14	48.43	48.43	48.43	48.43	+0.00	+0.00%	5
2022-02-11	48.63	48.64	48.58	48.58	-0.05	-0.10%	2,564
2022-02-10	48.75	48.75	48.66	48.66	-0.09	-0.18%	415
2022-02-09	48.88	48.88	48.88	48.88	+0.00	+0.00%	52
2022-02-08	48.96	48.96	48.88	48.88	-0.08	-0.16%	15,036
2022-02-07	49.01	49.01	49.01	49.01	+0.00	+0.00%	24
2022-02-04	49.01	49.01	49.01	49.01	+0.00	+0.00%	2
2022-02-03	49.01	49.08	49.01	49.08	+0.07	+0.14%	7,434
2022-02-02	48.99	49.04	48.96	49.04	+0.05	+0.10%	14,902
2022-02-01	48.85	48.85	48.85	48.85	+0.00	+0.00%	9
2022-01-31	48.80	48.80	48.77	48.80	+0.00	+0.00%	547
2022-01-28	48.95	48.95	48.85	48.85	-0.10	-0.20%	12,306
2022-01-27	49.08	49.08	49.06	49.06	-0.02	-0.04%	704
2022-01-26	49.13	49.13	49.09	49.10	-0.03	-0.06%	201
2022-01-25	49.26	49.26	49.26	49.26	+0.00	+0.00%	32
2022-01-24	49.30	49.31	49.30	49.31	+0.01	+0.02%	249
2022-01-21	49.49	49.49	49.40	49.40	-0.09	-0.18%	255
2022-01-20	49.51	49.51	49.51	49.51	+0.00	+0.00%	52
2022-01-19	49.53	49.55	49.53	49.54	+0.01	+0.02%	313
2022-01-18	49.49	49.49	49.49	49.49	+0.00	+0.00%	12
2022-01-14	49.62	49.63	49.61	49.61	-0.01	-0.02%	1,293
2022-01-13	49.67	49.67	49.67	49.67	+0.00	+0.00%	11
2022-01-12	49.63	49.63	49.63	49.63	+0.00	+0.00%	8
2022-01-11	49.63	49.63	49.63	49.63	+0.00	+0.00%	11
2022-01-10	49.77	49.77	49.67	49.67	-0.10	-0.20%	301
2022-01-07	49.83	49.83	49.83	49.83	+0.00	+0.00%	39
2022-01-06	49.90	49.90	49.90	49.90	+0.00	+0.00%	1,986
2022-01-05	49.97	49.97	49.92	49.92	-0.05	-0.10%	2,234
2022-01-04	49.99	49.99	49.99	49.99	+0.00	+0.00%	102
2022-01-03	49.99	49.99	49.99	49.99	+0.00	+0.00%	35
2021-12-31	50.03	50.05	50.03	50.03	+0.00	+0.00%	1,595
2021-12-30	50.05	50.05	50.05	50.05	+0.00	+0.00%	142
2021-12-29	50.01	50.01	50.01	50.01	+0.00	+0.00%	5
2021-12-28	50.07	50.08	50.07	50.08	+0.01	+0.02%	445
2021-12-27	50.07	50.07	50.05	50.05	-0.02	-0.04%	512
2021-12-23	50.07	50.07	50.07	50.07	+0.00	+0.00%	13
2021-12-22	50.09	50.09	50.08	50.08	-0.01	-0.02%	108
2021-12-21	50.05	50.05	50.03	50.03	-0.02	-0.04%	1,304
2021-12-20	50.08	50.08	50.06	50.06	-0.02	-0.04%	1,703
2021-12-17	50.09	50.09	50.08	50.08	-0.01	-0.02%	368
2021-12-16	50.10	50.10	50.10	50.10	+0.00	+0.00%	205
2021-12-15	50.08	50.08	50.06	50.06	-0.02	-0.04%	8,504
2021-12-14	50.10	50.10	50.10	50.10	+0.00	+0.00%	7
2021-12-13	50.06	50.06	50.06	50.06	+0.00	+0.00%	65
2021-12-10	50.00	50.03	50.00	50.03	+0.03	+0.06%	10,439
2021-12-09	49.96	49.96	49.96	49.96	+0.00	+0.00%	5
2021-12-08	49.99	49.99	49.97	49.97	-0.02	-0.04%	2,357
2021-12-07	49.98	49.98	49.97	49.97	-0.01	-0.02%	659
2021-12-06	50.03	50.03	49.97	49.97	-0.06	-0.12%	5,308
2021-12-03	50.05	50.06	50.03	50.03	-0.02	-0.04%	1,738
2021-12-02	49.99	49.99	49.97	49.98	-0.01	-0.02%	3,183
2021-12-01	50.00	50.03	49.99	50.03	+0.03	+0.06%	314
2021-11-30	49.96	50.03	49.96	50.01	+0.05	+0.10%	9,459
2021-11-29	49.91	49.92	49.91	49.92	+0.01	+0.02%	269
2021-11-26	49.91	49.91	49.91	49.91	+0.00	+0.00%	2
2021-11-24	49.89	49.90	49.89	49.90	+0.01	+0.02%	1,075
2021-11-23	49.89	49.89	49.88	49.88	-0.01	-0.02%	213
2021-11-22	49.92	49.92	49.89	49.89	-0.03	-0.06%	939
2021-11-19	49.91	49.91	49.90	49.90	-0.01	-0.02%	884
2021-11-18	49.87	49.87	49.87	49.87	+0.00	+0.00%	22
2021-11-17	49.86	49.86	49.86	49.86	+0.00	+0.00%	9
2021-11-16	49.90	49.90	49.84	49.84	-0.06	-0.12%	747
2021-11-15	49.92	49.92	49.90	49.90	-0.02	-0.04%	415
2021-11-12	49.94	49.96	49.94	49.94	+0.00	+0.00%	2,805
2021-11-11	49.92	49.92	49.92	49.92	+0.00	+0.00%	113
2021-11-10	49.93	49.93	49.93	49.93	+0.00	+0.00%	17
2021-11-09	49.98	50.00	49.98	49.99	+0.01	+0.02%	1,913
2021-11-08	49.85	49.85	49.85	49.85	+0.00	+0.00%	212
2021-11-05	49.86	49.91	49.86	49.91	+0.05	+0.10%	537
2021-11-04	49.78	49.78	49.78	49.78	+0.00	+0.00%	53
2021-11-03	49.73	49.73	49.73	49.73	+0.00	+0.00%	46
2021-11-02	49.66	49.69	49.66	49.69	+0.03	+0.06%	114
2021-11-01	49.64	49.64	49.64	49.64	+0.00	+0.00%	25
2021-10-29	49.73	49.73	49.73	49.73	+0.00	+0.00%	368
2021-10-28	49.68	49.70	49.68	49.69	+0.01	+0.02%	290
2021-10-27	49.70	49.70	49.67	49.67	-0.03	-0.06%	736
2021-10-26	49.55	49.58	49.55	49.58	+0.03	+0.06%	335
2021-10-25	49.58	49.58	49.58	49.58	+0.00	+0.00%	32
2021-10-22	49.57	49.60	49.57	49.58	+0.01	+0.02%	1,746
2021-10-21	49.59	49.59	49.58	49.58	-0.01	-0.02%	423
2021-10-20	49.67	49.67	49.67	49.67	+0.00	+0.00%	48
2021-10-19	49.70	49.70	49.67	49.67	-0.03	-0.06%	685
2021-10-18	49.69	49.69	49.69	49.69	+0.00	+0.00%	54
2021-10-15	49.67	49.67	49.67	49.67	+0.00	+0.00%	783
2021-10-14	49.65	49.69	49.65	49.69	+0.04	+0.08%	219
2021-10-13	49.69	49.69	49.67	49.67	-0.02	-0.04%	547
2021-10-12	49.67	49.67	49.67	49.67	+0.00	+0.00%	117
2021-10-11	49.60	49.60	49.60	49.60	+0.00	+0.00%	41
2021-10-08	49.65	49.65	49.65	49.65	+0.00	+0.00%	40
2021-10-07	49.67	49.67	49.67	49.67	+0.00	+0.00%	111
2021-10-06	49.72	49.72	49.72	49.72	+0.00	+0.00%	62
2021-10-05	49.75	49.75	49.72	49.72	-0.03	-0.06%	1,085
2021-10-04	49.76	49.76	49.74	49.74	-0.02	-0.04%	524
2021-10-01	49.77	49.77	49.77	49.77	+0.00	+0.00%	73
2021-09-30	49.78	49.78	49.78	49.78	+0.00	+0.00%	611
2021-09-29	49.76	49.76	49.76	49.76	+0.00	+0.00%	141
2021-09-28	49.80	49.81	49.80	49.81	+0.01	+0.02%	807
2021-09-27	49.94	49.95	49.92	49.92	-0.02	-0.04%	5,463
2021-09-24	50.02	50.02	50.01	50.01	-0.01	-0.02%	2,552
2021-09-23	50.07	50.07	50.05	50.05	-0.02	-0.04%	2,285
2021-09-22	50.14	50.14	50.10	50.10	-0.04	-0.08%	1,197
2021-09-21	50.13	50.13	50.13	50.13	+0.00	+0.00%	317
2021-09-20	50.25	50.25	50.16	50.17	-0.08	-0.16%	29,070
2021-09-17	50.08	50.08	50.08	50.08	+0.00	+0.00%	7,623
2021-09-16	50.09	50.10	50.08	50.09	+0.00	+0.00%	10,843
2021-09-15	50.07	50.07	50.05	50.06	-0.01	-0.02%	12,496
2021-09-14	50.06	50.06	50.06	50.06	+0.00	+0.00%	917
2021-09-13	50.05	50.08	50.01	50.05	+0.00	+0.00%	93,843
2021-09-10	50.01	50.01	49.96	50.01	+0.00	+0.00%	33,185
2021-09-09	49.97	49.97	49.97	49.97	+0.00	+0.00%	0
2021-09-08	50.00	50.00	50.00	50.00	+0.00	+0.00%	0
2019-06-13	5.46	5.46	5.34	5.41	-0.05	-0.92%	248,255
2019-06-12	5.53	5.53	5.43	5.45	-0.08	-1.45%	283,077
2019-06-11	5.71	5.71	5.62	5.67	-0.04	-0.70%	752,032
2019-06-10	5.61	5.68	5.61	5.62	+0.01	+0.18%	588,143
2019-06-07	5.53	5.59	5.51	5.58	+0.05	+0.90%	547,181
2019-06-06	5.49	5.54	5.44	5.52	+0.03	+0.55%	705,180
2019-06-05	5.64	5.66	5.53	5.56	-0.08	-1.42%	605,587
2019-06-04	5.63	5.64	5.53	5.63	+0.00	+0.00%	483,391
2019-06-03	5.82	5.84	5.73	5.80	-0.02	-0.34%	749,300
2019-05-31	5.92	5.96	5.89	5.96	+0.04	+0.68%	856,339
2019-05-30	5.80	5.88	5.79	5.88	+0.08	+1.38%	841,754
2019-05-29	5.73	5.75	5.64	5.71	-0.02	-0.35%	716,075
2019-05-28	5.80	5.83	5.67	5.82	+0.02	+0.34%	2,559,772
2019-05-24	5.21	5.30	5.11	5.24	+0.03	+0.58%	1,664,302
2019-05-23	5.56	5.56	5.48	5.50	-0.06	-1.08%	225,637
2019-05-22	5.70	5.76	5.65	5.70	+0.00	+0.00%	507,980
2019-05-21	5.44	5.48	5.39	5.43	-0.01	-0.18%	422,665
2019-05-20	5.39	5.47	5.35	5.42	+0.03	+0.56%	640,274
2019-05-17	5.05	5.10	5.01	5.01	-0.04	-0.79%	160,676
2019-05-16	5.11	5.14	5.06	5.10	-0.01	-0.20%	79,307
2019-05-15	5.16	5.22	5.15	5.21	+0.05	+0.97%	91,765
2019-05-14	5.05	5.09	5.00	5.09	+0.04	+0.79%	153,241
2019-05-13	5.02	5.08	4.95	4.97	-0.05	-1.00%	224,883
2019-05-10	5.16	5.21	5.10	5.21	+0.05	+0.97%	161,756
2019-05-09	5.11	5.13	5.01	5.08	-0.03	-0.59%	246,705
2019-05-08	5.22	5.42	5.16	5.31	+0.09	+1.72%	255,630
2019-05-07	5.27	5.28	5.10	5.10	-0.17	-3.23%	248,024
2019-05-06	5.33	5.41	5.26	5.38	+0.05	+0.94%	259,604
2019-05-03	5.74	5.79	5.60	5.75	+0.01	+0.17%	479,347
2019-05-02	5.37	5.41	5.31	5.35	-0.02	-0.37%	138,104
2019-05-01	5.34	5.38	5.23	5.23	-0.11	-2.06%	69,549
2019-04-30	5.34	5.35	5.25	5.33	-0.01	-0.19%	100,745
2019-04-29	5.21	5.26	5.19	5.20	-0.01	-0.19%	51,864
2019-04-26	5.18	5.23	5.18	5.22	+0.04	+0.77%	48,924
2019-04-25	5.18	5.18	5.10	5.12	-0.06	-1.16%	82,447
2019-04-24	5.29	5.32	5.25	5.25	-0.04	-0.76%	61,349
2019-04-23	5.30	5.33	5.28	5.30	0.00	-0.05%	97,018
2019-04-22	5.34	5.36	5.31	5.33	-0.01	-0.19%	44,528
2019-04-18	5.34	5.40	5.33	5.40	+0.06	+1.12%	127,182
2019-04-17	5.22	5.25	5.19	5.22	+0.00	+0.00%	81,304
2019-04-16	5.10	5.13	5.06	5.10	+0.00	+0.00%	41,276
2019-04-15	5.12	5.14	5.06	5.06	-0.06	-1.17%	60,556
2019-04-12	5.10	5.19	5.06	5.19	+0.09	+1.76%	217,695
2019-04-11	5.03	5.03	4.96	4.96	-0.07	-1.39%	121,841
2019-04-10	5.11	5.13	5.08	5.12	+0.01	+0.17%	67,967
2019-04-09	5.14	5.16	5.05	5.08	-0.06	-1.17%	165,189
2019-04-08	5.12	5.20	5.12	5.19	+0.07	+1.37%	171,792
2019-04-05	5.18	5.21	5.10	5.18	+0.00	+0.00%	84,363
2019-04-04	5.16	5.21	5.10	5.19	+0.03	+0.58%	120,333
2019-04-03	5.20	5.27	5.20	5.20	+0.00	+0.00%	202,384
2019-04-02	5.25	5.27	5.18	5.18	-0.07	-1.33%	100,337
2019-04-01	5.08	5.17	5.04	5.17	+0.09	+1.77%	156,786
2019-03-29	5.12	5.12	5.03	5.06	-0.06	-1.17%	81,976
2019-03-28	4.96	5.06	4.96	5.05	+0.09	+1.81%	134,082
2019-03-27	4.89	4.92	4.85	4.92	+0.03	+0.61%	75,693
2019-03-26	4.93	4.94	4.90	4.91	-0.02	-0.41%	82,687
2019-03-25	4.90	4.99	4.89	4.96	+0.06	+1.22%	115,584
2019-03-22	4.95	4.99	4.92	4.92	-0.03	-0.61%	125,953
2019-03-21	5.00	5.09	4.98	5.07	+0.07	+1.40%	77,571
2019-03-20	4.95	5.08	4.95	5.08	+0.13	+2.63%	133,372
2019-03-19	5.16	5.20	5.15	5.16	+0.00	+0.00%	47,359
2019-03-18	5.15	5.15	5.08	5.13	-0.02	-0.39%	97,442
2019-03-15	5.13	5.16	5.11	5.13	+0.00	+0.00%	110,411
2019-03-14	5.18	5.18	5.06	5.06	-0.12	-2.32%	123,968
2019-03-13	5.29	5.31	5.25	5.27	-0.02	-0.38%	87,526
2019-03-12	5.38	5.38	5.27	5.32	-0.06	-1.12%	180,873
2019-03-11	5.33	5.43	5.29	5.43	+0.10	+1.88%	331,361
2019-03-08	5.05	5.11	5.05	5.08	+0.03	+0.59%	115,141
2019-03-07	5.09	5.13	5.03	5.03	-0.06	-1.18%	185,196
2019-03-06	5.27	5.30	5.21	5.21	-0.06	-1.14%	106,661
2019-03-05	5.31	5.40	5.30	5.40	+0.09	+1.69%	196,557
2019-03-04	5.23	5.25	5.13	5.19	-0.04	-0.76%	154,866
2019-03-01	5.14	5.16	5.11	5.16	+0.02	+0.39%	85,706
2019-02-28	5.07	5.08	5.02	5.04	-0.03	-0.59%	54,217
2019-02-27	5.14	5.22	5.11	5.14	+0.00	+0.00%	207,743
2019-02-26	5.30	5.33	5.28	5.29	-0.01	-0.19%	70,424
2019-02-25	5.43	5.43	5.35	5.40	-0.03	-0.55%	184,005
2019-02-22	5.34	5.40	5.32	5.38	+0.04	+0.75%	216,519
2019-02-21	5.08	5.11	5.01	5.01	-0.07	-1.38%	120,885
2019-02-20	5.01	5.06	5.01	5.04	+0.03	+0.60%	122,135
2019-02-19	4.95	4.99	4.92	4.99	+0.04	+0.81%	206,045
2019-02-15	5.00	5.08	4.89	5.04	+0.04	+0.80%	141,469
2019-02-14	5.10	5.16	5.09	5.14	+0.04	+0.78%	129,605
2019-02-13	5.21	5.26	5.16	5.19	-0.02	-0.38%	165,653
2019-02-12	5.17	5.24	5.16	5.24	+0.07	+1.35%	352,455
2019-02-11	4.85	4.89	4.82	4.83	-0.02	-0.41%	130,668
2019-02-08	4.68	4.75	4.68	4.75	+0.07	+1.50%	142,605
2019-02-07	4.70	4.70	4.63	4.64	-0.06	-1.28%	59,430
2019-02-06	4.71	4.75	4.71	4.74	+0.03	+0.64%	86,600
2019-02-05	4.74	4.75	4.73	4.75	+0.01	+0.21%	82,361
2019-02-04	4.67	4.75	4.67	4.75	+0.08	+1.71%	42,237
2019-02-01	4.70	4.70	4.67	4.68	-0.02	-0.43%	55,556
2019-01-31	4.72	4.74	4.65	4.72	+0.00	+0.00%	61,360
2019-01-30	4.72	4.73	4.61	4.72	+0.00	+0.00%	180,930
2019-01-29	4.74	4.75	4.70	4.71	-0.03	-0.63%	72,944
2019-01-28	4.62	4.63	4.58	4.63	+0.01	+0.22%	85,943
2019-01-25	4.73	4.75	4.68	4.74	+0.01	+0.21%	94,817
2019-01-24	4.68	4.75	4.67	4.68	+0.00	+0.00%	268,626
2019-01-23	4.40	4.42	4.35	4.42	+0.02	+0.45%	85,628
2019-01-22	4.37	4.41	4.34	4.36	-0.01	-0.23%	133,485
2019-01-18	4.36	4.41	4.34	4.41	+0.05	+1.15%	160,510
2019-01-17	4.18	4.26	4.15	4.25	+0.07	+1.67%	65,445
2019-01-16	4.18	4.25	4.18	4.23	+0.05	+1.20%	118,743
2019-01-15	4.15	4.23	4.15	4.21	+0.06	+1.45%	145,092
2019-01-14	4.11	4.12	4.07	4.07	-0.04	-0.97%	116,550
2019-01-11	4.20	4.23	4.17	4.19	-0.01	-0.24%	67,811
2019-01-10	4.22	4.27	4.17	4.26	+0.04	+0.95%	93,746
2019-01-09	4.17	4.26	4.17	4.24	+0.07	+1.68%	192,127
2019-01-08	4.06	4.09	4.03	4.08	+0.02	+0.49%	107,212
2019-01-07	4.06	4.09	4.00	4.09	+0.03	+0.74%	186,833
2019-01-04	4.07	4.10	4.00	4.09	+0.02	+0.49%	197,460
2019-01-03	4.10	4.10	4.02	4.03	-0.07	-1.71%	86,850
2019-01-02	4.19	4.25	4.17	4.21	+0.02	+0.48%	72,311
2018-12-31	4.38	4.38	4.28	4.28	-0.10	-2.28%	96,224
2018-12-28	4.36	4.36	4.31	4.34	-0.02	-0.46%	228,142
2018-12-27	4.26	4.28	4.18	4.28	+0.02	+0.47%	108,290
2018-12-26	4.21	4.36	4.18	4.36	+0.15	+3.56%	159,004
2018-12-24	4.27	4.27	4.14	4.14	-0.13	-3.04%	69,764
2018-12-21	4.32	4.34	4.22	4.23	-0.09	-2.08%	202,243
2018-12-20	4.51	4.51	4.40	4.47	-0.04	-0.89%	171,048
2018-12-19	4.71	4.74	4.56	4.57	-0.14	-2.97%	124,768
2018-12-18	4.54	4.70	4.53	4.66	+0.12	+2.64%	376,258
2018-12-17	4.70	4.74	4.65	4.65	-0.05	-1.06%	135,928
2018-12-14	4.69	4.73	4.67	4.67	-0.02	-0.43%	94,865
2018-12-13	4.77	4.77	4.71	4.74	-0.03	-0.63%	103,397
2018-12-12	4.79	4.82	4.74	4.77	-0.02	-0.42%	133,362
2018-12-11	4.78	4.80	4.69	4.74	-0.04	-0.84%	93,472
2018-12-10	4.66	4.72	4.58	4.72	+0.06	+1.29%	283,303
2018-12-07	4.62	4.69	4.52	4.55	-0.07	-1.52%	123,338
2018-12-06	4.47	4.55	4.44	4.55	+0.08	+1.79%	154,668
2018-12-04	4.79	4.83	4.67	4.67	-0.12	-2.51%	319,681
2018-12-03	4.75	4.75	4.66	4.69	-0.06	-1.26%	121,099
2018-11-30	4.50	4.62	4.50	4.61	+0.11	+2.44%	151,245
2018-11-29	4.58	4.60	4.47	4.48	-0.10	-2.18%	118,544
2018-11-28	4.64	4.68	4.56	4.68	+0.04	+0.86%	262,335
2018-11-27	4.50	4.59	4.49	4.58	+0.08	+1.78%	210,595
2018-11-26	4.42	4.44	4.38	4.44	+0.02	+0.45%	108,036
2018-11-23	4.37	4.41	4.35	4.36	-0.01	-0.23%	104,527
2018-11-21	4.39	4.50	4.39	4.44	+0.05	+1.14%	402,766
2018-11-20	4.14	4.21	4.13	4.18	+0.04	+0.97%	222,330
2018-11-19	4.33	4.33	4.11	4.15	-0.18	-4.16%	409,615
2018-11-16	4.33	4.39	4.29	4.36	+0.03	+0.69%	453,550
2018-11-15	4.20	4.33	4.18	4.31	+0.11	+2.62%	351,332
2018-11-14	4.07	4.08	4.00	4.06	-0.01	-0.25%	177,769
2018-11-13	4.02	4.09	4.02	4.05	+0.03	+0.75%	242,936
2018-11-12	4.06	4.09	3.98	3.98	-0.08	-1.97%	259,408
2018-11-09	4.00	4.03	3.95	3.97	-0.03	-0.75%	174,620
2018-11-08	4.14	4.21	4.10	4.12	-0.02	-0.48%	288,230
2018-11-07	4.30	4.46	4.23	4.39	+0.09	+2.09%	227,585
2018-11-06	4.43	4.43	4.34	4.39	-0.04	-0.90%	192,200
2018-11-05	4.55	4.57	4.48	4.52	-0.03	-0.66%	189,467
2018-11-02	4.58	4.64	4.48	4.51	-0.07	-1.53%	401,957
2018-11-01	4.27	4.38	4.18	4.38	+0.11	+2.58%	610,161
2018-10-31	4.14	4.24	4.13	4.22	+0.08	+1.93%	434,784
2018-10-30	3.80	3.91	3.80	3.91	+0.11	+2.89%	415,894
2018-10-29	3.92	3.92	3.74	3.74	-0.18	-4.59%	626,496
2018-10-26	3.88	3.97	3.86	3.91	+0.03	+0.77%	463,901
2018-10-25	3.90	4.04	3.88	4.03	+0.13	+3.33%	775,629
2018-10-24	4.06	4.14	4.00	4.01	-0.05	-1.23%	541,993
2018-10-23	4.21	4.25	4.12	4.23	+0.02	+0.48%	294,977
2018-10-22	4.37	4.44	4.37	4.42	+0.05	+1.14%	283,179
2018-10-19	4.32	4.36	4.29	4.31	-0.01	-0.23%	247,401
2018-10-18	4.43	4.43	4.30	4.31	-0.12	-2.71%	286,596
2018-10-17	4.53	4.55	4.49	4.49	-0.04	-0.88%	257,075
2018-10-16	4.45	4.56	4.42	4.56	+0.11	+2.47%	293,845
2018-10-15	4.48	4.54	4.45	4.50	+0.02	+0.45%	205,872
2018-10-12	4.59	4.66	4.59	4.66	+0.07	+1.53%	211,113
2018-10-11	4.50	4.60	4.47	4.47	-0.03	-0.67%	399,785
2018-10-10	4.80	4.81	4.69	4.70	-0.10	-2.08%	301,951
2018-10-09	4.98	5.02	4.97	4.97	-0.01	-0.20%	86,836
2018-10-08	4.97	5.00	4.89	4.92	-0.05	-1.01%	137,327
2018-10-05	5.13	5.13	5.00	5.08	-0.05	-0.97%	276,817
2018-10-04	5.35	5.36	5.20	5.23	-0.12	-2.24%	167,629
2018-10-03	5.42	5.43	5.40	5.40	-0.02	-0.37%	52,630
2018-10-02	5.43	5.44	5.40	5.42	-0.01	-0.18%	74,340
2018-10-01	5.44	5.48	5.42	5.45	+0.01	+0.18%	73,477
2018-09-28	5.41	5.47	5.40	5.43	+0.02	+0.37%	128,351
2018-09-27	5.40	5.43	5.39	5.41	+0.01	+0.19%	52,920
2018-09-26	5.45	5.50	5.41	5.46	+0.01	+0.18%	105,874
2018-09-25	5.42	5.47	5.42	5.46	+0.04	+0.74%	71,353
2018-09-24	5.46	5.46	5.38	5.43	-0.03	-0.55%	128,950
2018-09-21	5.43	5.44	5.37	5.41	-0.02	-0.37%	541,738
2018-09-20	5.58	5.58	5.53	5.56	-0.02	-0.36%	99,653
2018-09-19	5.53	5.60	5.53	5.60	+0.07	+1.27%	146,446
2018-09-18	5.38	5.48	5.38	5.46	+0.08	+1.49%	87,319
2018-09-17	5.39	5.42	5.32	5.32	-0.07	-1.30%	211,194
2018-09-14	5.58	5.59	5.51	5.51	-0.07	-1.25%	70,705
2018-09-13	5.54	5.60	5.52	5.57	+0.03	+0.54%	136,291
2018-09-12	5.37	5.50	5.32	5.49	+0.12	+2.23%	131,892
2018-09-11	5.35	5.48	5.33	5.45	+0.10	+1.87%	137,021
2018-09-10	5.43	5.47	5.38	5.38	-0.05	-0.92%	150,104
2018-09-07	5.52	5.53	5.42	5.43	-0.09	-1.63%	359,183
2018-09-06	5.66	5.72	5.58	5.63	-0.03	-0.53%	142,424
2018-09-05	5.73	5.73	5.62	5.64	-0.09	-1.57%	171,444
2018-09-04	5.82	5.82	5.75	5.78	-0.04	-0.69%	74,530
2018-08-31	5.88	5.93	5.86	5.91	+0.03	+0.51%	148,746
2018-08-30	5.80	5.83	5.70	5.70	-0.10	-1.72%	110,771
2018-08-29	5.83	5.87	5.78	5.86	+0.03	+0.51%	98,338
2018-08-28	5.93	5.93	5.86	5.86	-0.07	-1.18%	92,589
2018-08-27	5.86	5.92	5.84	5.88	+0.02	+0.34%	206,778
2018-08-24	5.63	5.75	5.63	5.68	+0.05	+0.89%	140,858
2018-08-23	5.68	5.69	5.58	5.58	-0.10	-1.76%	230,765
2018-08-22	5.74	5.79	5.74	5.76	+0.02	+0.35%	126,790
2018-08-21	5.67	5.76	5.67	5.71	+0.04	+0.71%	143,929
2018-08-20	5.54	5.61	5.53	5.61	+0.07	+1.26%	175,186
2018-08-17	5.43	5.54	5.39	5.50	+0.07	+1.29%	253,400
2018-08-16	5.46	5.54	5.45	5.51	+0.05	+0.92%	293,570
2018-08-15	5.44	5.46	5.35	5.45	+0.01	+0.18%	638,963
2018-08-14	5.85	5.89	5.67	5.71	-0.14	-2.39%	492,947
2018-08-13	5.89	5.96	5.85	5.91	+0.02	+0.34%	512,896
2018-08-10	6.38	6.39	6.19	6.24	-0.14	-2.19%	297,652
2018-08-09	6.15	6.51	6.12	6.37	+0.22	+3.58%	687,282
2018-08-08	5.91	5.97	5.91	5.94	+0.03	+0.51%	234,917
2018-08-07	5.85	5.90	5.84	5.88	+0.03	+0.51%	193,587
2018-08-06	5.80	5.80	5.75	5.77	-0.03	-0.52%	331,703
2018-08-03	5.86	5.89	5.85	5.87	+0.01	+0.17%	315,864
2018-08-02	5.91	5.97	5.87	5.94	+0.03	+0.51%	392,314
2018-08-01	6.07	6.08	6.01	6.05	-0.02	-0.33%	202,878
2018-07-31	6.12	6.14	6.09	6.11	-0.01	-0.16%	227,275
2018-07-30	6.24	6.24	6.14	6.15	-0.09	-1.44%	181,238
2018-07-27	6.28	6.32	6.26	6.31	+0.03	+0.48%	142,208
2018-07-26	6.26	6.27	6.22	6.22	-0.04	-0.64%	113,100
2018-07-25	6.35	6.43	6.34	6.42	+0.07	+1.10%	162,607
2018-07-24	6.29	6.32	6.22	6.22	-0.07	-1.11%	189,653
2018-07-23	6.13	6.13	6.07	6.12	-0.01	-0.16%	96,436
2018-07-20	6.15	6.24	6.15	6.22	+0.07	+1.14%	188,123
2018-07-19	6.10	6.15	6.08	6.10	+0.00	+0.00%	158,282
2018-07-18	6.11	6.22	6.10	6.21	+0.10	+1.64%	203,214
2018-07-17	6.14	6.22	6.10	6.19	+0.05	+0.81%	90,613
2018-07-16	6.26	6.26	6.19	6.22	-0.04	-0.64%	104,018
2018-07-13	6.25	6.28	6.23	6.24	-0.01	-0.16%	170,390
2018-07-12	6.18	6.24	6.17	6.19	+0.01	+0.16%	322,187
2018-07-11	5.98	6.00	5.91	5.94	-0.04	-0.67%	215,096
2018-07-10	6.01	6.04	5.96	6.01	+0.00	+0.00%	352,455
2018-07-09	6.11	6.19	6.11	6.19	+0.08	+1.31%	217,732
2018-07-06	5.99	6.09	5.97	6.06	+0.07	+1.17%	281,293
2018-07-05	6.17	6.17	6.01	6.04	-0.13	-2.11%	494,595
2018-07-03	6.48	6.51	6.45	6.46	-0.02	-0.31%	103,906
2018-07-02	6.33	6.45	6.33	6.43	+0.10	+1.58%	137,379
2018-06-29	6.51	6.54	6.48	6.50	-0.01	-0.15%	161,075
2018-06-28	6.40	6.40	6.32	6.39	-0.01	-0.16%	382,869
2018-06-27	6.64	6.68	6.52	6.52	-0.12	-1.81%	552,222
2018-06-26	7.18	7.19	7.08	7.08	-0.10	-1.39%	211,670
2018-06-25	7.02	7.03	6.85	6.92	-0.10	-1.42%	332,606
2018-06-22	7.24	7.25	7.16	7.17	-0.07	-0.97%	131,957
2018-06-21	7.15	7.15	7.01	7.02	-0.13	-1.82%	208,710
2018-06-20	6.89	6.97	6.89	6.91	+0.02	+0.29%	142,096
2018-06-19	6.85	6.92	6.82	6.85	+0.00	+0.00%	179,809
2018-06-18	7.04	7.09	7.00	7.07	+0.03	+0.43%	103,384
2018-06-15	7.11	7.19	7.03	7.17	+0.06	+0.84%	437,068
2018-06-14	7.30	7.37	7.28	7.36	+0.06	+0.82%	437,828
2018-06-13	7.18	7.30	7.17	7.20	+0.02	+0.28%	517,515
2018-06-12	6.83	6.90	6.81	6.90	+0.07	+1.02%	198,984
2018-06-11	6.73	6.81	6.71	6.77	+0.04	+0.59%	164,622
2018-06-08	6.57	6.63	6.54	6.60	+0.03	+0.46%	116,164
2018-06-07	6.72	6.72	6.58	6.59	-0.13	-1.93%	197,549
2018-06-06	6.86	6.86	6.78	6.84	-0.02	-0.29%	140,006
2018-06-05	6.75	6.75	6.68	6.70	-0.05	-0.74%	88,263
2018-06-04	6.74	6.80	6.70	6.75	+0.01	+0.15%	159,309
2018-06-01	6.62	6.73	6.60	6.71	+0.09	+1.36%	243,559
2018-05-31	6.50	6.60	6.50	6.56	+0.06	+0.92%	132,287
2018-05-30	6.41	6.52	6.39	6.52	+0.11	+1.72%	94,331
2018-05-29	6.45	6.47	6.38	6.38	-0.07	-1.09%	136,245
2018-05-25	6.44	6.53	6.43	6.50	+0.06	+0.93%	70,710
2018-05-24	6.57	6.59	6.46	6.52	-0.05	-0.76%	72,215
2018-05-23	6.42	6.53	6.41	6.50	+0.08	+1.25%	164,670
2018-05-22	6.51	6.66	6.51	6.58	+0.07	+1.08%	107,709
2018-05-21	6.63	6.65	6.55	6.56	-0.07	-1.06%	209,747
2018-05-18	6.63	6.63	6.51	6.51	-0.12	-1.81%	187,282
2018-05-17	6.70	6.75	6.62	6.64	-0.06	-0.90%	137,043
2018-05-16	6.76	6.82	6.71	6.78	+0.02	+0.30%	233,404
2018-05-15	6.79	6.81	6.70	6.70	-0.09	-1.33%	196,260
2018-05-14	6.89	6.94	6.86	6.89	+0.00	+0.00%	259,146
2018-05-11	6.84	6.87	6.72	6.72	-0.12	-1.75%	516,373
2018-05-10	6.93	7.35	6.93	7.24	+0.31	+4.47%	796,261
2018-05-09	6.61	6.95	6.57	6.86	+0.25	+3.78%	374,556
2018-05-08	6.66	6.73	6.55	6.67	+0.01	+0.15%	236,030
2018-05-07	6.72	6.85	6.71	6.77	+0.05	+0.74%	327,778
2018-05-04	6.58	6.86	6.58	6.79	+0.21	+3.19%	264,930
2018-05-03	6.50	6.60	6.43	6.60	+0.10	+1.54%	252,864
2018-05-02	6.39	6.39	6.35	6.37	-0.02	-0.31%	172,725
2018-05-01	6.44	6.45	6.40	6.45	+0.01	+0.16%	174,143
2018-04-30	6.47	6.51	6.43	6.48	+0.01	+0.15%	134,883
2018-04-27	6.34	6.44	6.32	6.44	+0.10	+1.58%	228,254
2018-04-26	6.32	6.40	6.32	6.40	+0.08	+1.27%	118,033
2018-04-25	6.25	6.35	6.25	6.35	+0.10	+1.60%	222,779
2018-04-24	6.53	6.58	6.45	6.48	-0.05	-0.77%	149,107
2018-04-23	6.57	6.58	6.48	6.51	-0.06	-0.91%	134,341
2018-04-20	6.73	6.75	6.63	6.65	-0.08	-1.19%	224,982
2018-04-19	6.80	6.85	6.64	6.68	-0.12	-1.76%	402,416
2018-04-18	6.63	6.73	6.62	6.70	+0.07	+1.06%	571,041
2018-04-17	6.09	6.19	6.08	6.18	+0.09	+1.48%	142,861
2018-04-16	6.20	6.26	6.19	6.23	+0.03	+0.48%	131,755
2018-04-13	6.41	6.41	6.32	6.32	-0.09	-1.40%	194,707
2018-04-12	6.35	6.48	6.35	6.45	+0.10	+1.57%	156,730
2018-04-11	6.40	6.56	6.40	6.53	+0.13	+2.03%	157,030
2018-04-10	6.45	6.54	6.44	6.54	+0.09	+1.40%	215,662
2018-04-09	6.36	6.45	6.33	6.37	+0.01	+0.16%	136,856
2018-04-06	6.37	6.42	6.22	6.28	-0.09	-1.41%	369,545
2018-04-05	6.61	6.67	6.60	6.61	+0.00	+0.00%	168,260
2018-04-04	6.46	6.62	6.43	6.61	+0.15	+2.32%	201,664
2018-04-03	6.76	6.84	6.65	6.72	-0.04	-0.59%	309,736
2018-04-02	6.75	6.79	6.48	6.49	-0.26	-3.85%	349,682
2018-03-29	6.47	6.69	6.47	6.60	+0.13	+2.01%	212,821
2018-03-28	6.41	6.45	6.30	6.44	+0.03	+0.47%	390,101
2018-03-27	6.82	6.82	6.52	6.54	-0.28	-4.11%	491,970
2018-03-26	6.51	6.68	6.49	6.68	+0.17	+2.61%	353,519
2018-03-23	6.42	6.44	6.23	6.23	-0.19	-2.96%	362,416
2018-03-22	6.66	6.68	6.48	6.48	-0.18	-2.70%	279,538
2018-03-21	6.85	6.93	6.83	6.85	+0.00	+0.00%	216,284
2018-03-20	6.94	7.03	6.94	7.00	+0.06	+0.86%	299,208
2018-03-19	6.89	6.90	6.75	6.80	-0.09	-1.31%	384,899
2018-03-16	6.93	6.99	6.91	6.91	-0.02	-0.29%	448,996
2018-03-15	7.00	7.02	6.95	6.99	-0.01	-0.14%	94,162
2018-03-14	7.02	7.04	6.86	6.95	-0.07	-1.00%	148,264
2018-03-13	7.10	7.16	6.95	6.95	-0.15	-2.11%	349,111
2018-03-12	7.22	7.32	7.18	7.24	+0.02	+0.28%	318,632
2018-03-09	7.06	7.17	7.02	7.17	+0.11	+1.56%	253,998
2018-03-08	6.92	6.98	6.87	6.98	+0.06	+0.87%	172,779
2018-03-07	6.87	6.90	6.78	6.84	-0.03	-0.44%	123,357
2018-03-06	6.98	7.01	6.88	6.94	-0.04	-0.57%	320,444
2018-03-05	6.66	6.79	6.60	6.76	+0.10	+1.50%	174,513
2018-03-02	6.60	6.66	6.51	6.66	+0.06	+0.91%	177,099
2018-03-01	6.73	6.76	6.50	6.56	-0.17	-2.53%	331,867
2018-02-28	6.67	6.69	6.56	6.57	-0.10	-1.50%	230,532
2018-02-27	6.74	6.74	6.48	6.48	-0.26	-3.86%	372,201
2018-02-26	6.81	6.91	6.78	6.89	+0.08	+1.17%	307,738
2018-02-23	6.57	6.69	6.51	6.68	+0.11	+1.67%	530,562
2018-02-22	6.52	6.59	6.41	6.56	+0.04	+0.61%	480,082
2018-02-21	6.39	6.48	6.34	6.36	-0.03	-0.47%	411,228
2018-02-20	6.11	6.24	6.09	6.15	+0.04	+0.65%	319,965
2018-02-16	6.14	6.22	6.13	6.13	-0.01	-0.16%	283,106
2018-02-15	6.11	6.18	6.02	6.14	+0.03	+0.49%	288,997
2018-02-14	5.90	6.14	5.86	6.09	+0.19	+3.22%	623,940
2018-02-13	5.81	5.98	5.78	5.98	+0.17	+2.93%	398,701
2018-02-12	5.75	5.88	5.68	5.86	+0.11	+1.91%	937,495
2018-02-09	6.22	6.38	6.08	6.38	+0.16	+2.57%	474,661
2018-02-08	6.38	6.87	6.08	6.08	-0.30	-4.70%	1,179,151
2018-02-07	6.47	6.61	6.25	6.25	-0.22	-3.40%	470,422
2018-02-06	6.50	6.77	6.50	6.75	+0.25	+3.85%	740,336
2018-02-05	6.89	7.00	6.71	6.75	-0.14	-2.03%	342,512
2018-02-02	7.09	7.09	6.94	6.96	-0.13	-1.83%	262,696
2018-02-01	7.04	7.13	7.02	7.07	+0.03	+0.43%	373,853
2018-01-31	7.30	7.34	7.19	7.25	-0.05	-0.68%	269,899
2018-01-30	7.21	7.28	7.14	7.23	+0.02	+0.28%	457,053
2018-01-29	7.23	7.35	7.19	7.25	+0.02	+0.28%	374,688
2018-01-26	7.39	7.70	7.39	7.70	+0.31	+4.19%	426,585
2018-01-25	7.62	7.62	7.50	7.50	-0.12	-1.57%	156,140
2018-01-24	7.67	7.72	7.60	7.65	-0.02	-0.26%	244,230
2018-01-23	7.37	7.45	7.35	7.45	+0.08	+1.09%	250,140
2018-01-22	7.40	7.52	7.40	7.52	+0.12	+1.62%	165,340
2018-01-19	7.45	7.47	7.35	7.41	-0.04	-0.54%	167,864
2018-01-18	7.27	7.61	7.17	7.61	+0.34	+4.68%	417,239
2018-01-17	7.36	7.49	7.35	7.38	+0.02	+0.27%	414,023
2018-01-16	7.52	7.66	7.51	7.53	+0.01	+0.13%	525,778
2018-01-12	7.91	8.00	7.91	8.00	+0.09	+1.14%	129,423
2018-01-11	7.97	8.09	7.97	8.02	+0.05	+0.63%	247,724
2018-01-10	7.95	7.98	7.88	7.89	-0.06	-0.75%	343,682
2018-01-09	8.19	8.19	8.05	8.16	-0.03	-0.37%	197,449
2018-01-08	7.95	8.30	7.90	8.30	+0.35	+4.40%	319,106
2018-01-05	8.04	8.12	8.02	8.12	+0.08	+1.00%	202,089
2018-01-04	8.23	8.30	8.19	8.30	+0.07	+0.85%	260,139
2018-01-03	8.01	8.33	8.01	8.33	+0.32	+4.00%	309,361
2018-01-02	8.05	8.13	8.01	8.04	-0.01	-0.12%	638,935
2017-12-29	8.62	8.70	8.56	8.56	-0.06	-0.70%	341,093
2017-12-28	8.33	8.61	8.32	8.47	+0.14	+1.68%	445,574
2017-12-27	7.93	7.95	7.88	7.90	-0.03	-0.38%	197,258
2017-12-26	7.88	7.90	7.81	7.90	+0.02	+0.25%	190,581
2017-12-22	7.84	7.88	7.74	7.88	+0.04	+0.51%	562,486
2017-12-21	7.58	7.68	7.53	7.56	-0.02	-0.26%	280,090
2017-12-20	7.45	7.59	7.43	7.59	+0.14	+1.88%	295,986
2017-12-19	7.25	7.44	7.25	7.44	+0.19	+2.62%	318,349
2017-12-18	7.05	7.18	6.98	7.18	+0.13	+1.84%	270,923
2017-12-15	7.17	7.23	7.11	7.11	-0.06	-0.84%	795,282
2017-12-14	7.05	7.05	6.95	7.04	-0.01	-0.14%	235,577
2017-12-13	7.14	7.16	7.09	7.13	-0.01	-0.14%	258,778
2017-12-12	6.95	6.95	6.91	6.91	-0.04	-0.58%	252,130
2017-12-11	6.95	6.95	6.85	6.93	-0.02	-0.29%	257,505
2017-12-08	6.80	6.86	6.76	6.82	+0.02	+0.29%	289,516
2017-12-07	6.53	6.63	6.52	6.61	+0.08	+1.23%	271,276
2017-12-06	6.58	6.64	6.54	6.60	+0.02	+0.30%	358,347
2017-12-05	6.73	6.81	6.71	6.73	+0.01	+0.07%	338,294
2017-12-04	7.09	7.10	6.96	6.97	-0.12	-1.69%	314,625
2017-12-01	7.20	7.21	7.04	7.10	-0.10	-1.39%	422,802
2017-11-30	6.96	6.98	6.91	6.96	+0.00	+0.00%	521,184
2017-11-29	7.05	7.05	6.76	6.78	-0.27	-3.83%	773,209
2017-11-28	6.98	7.07	6.97	7.06	+0.09	+1.22%	87,373
2017-11-27	7.32	7.35	7.21	7.21	-0.11	-1.50%	479,526
2017-11-24	7.63	7.64	7.52	7.59	-0.04	-0.52%	236,274
2017-11-22	7.84	7.86	7.68	7.70	-0.14	-1.79%	736,279
2017-11-21	7.50	7.50	7.35	7.41	-0.09	-1.20%	605,319
2017-11-20	7.46	7.47	7.37	7.45	-0.01	-0.13%	780,021
2017-11-17	7.20	7.22	7.08	7.11	-0.09	-1.25%	652,659
2017-11-16	7.31	7.65	7.29	7.62	+0.32	+4.31%	1,194,161
2017-11-15	7.43	7.43	7.12	7.22	-0.21	-2.83%	1,719,222
2017-11-14	8.22	8.38	7.81	7.90	-0.32	-3.89%	1,759,379
2017-11-13	9.06	9.12	9.00	9.06	+0.00	+0.00%	671,401
2017-11-10	8.76	8.77	8.63	8.74	-0.02	-0.23%	601,709
2017-11-09	8.91	8.96	8.71	8.76	-0.15	-1.68%	658,071
2017-11-08	8.43	8.47	8.35	8.47	+0.04	+0.47%	527,296
2017-11-07	8.81	8.82	8.58	8.64	-0.17	-1.93%	1,009,172
2017-11-06	8.94	9.14	8.94	9.11	+0.17	+1.90%	827,359
2017-11-03	8.76	8.77	8.50	8.74	-0.02	-0.23%	948,541
2017-11-02	8.16	8.17	7.96	7.96	-0.20	-2.45%	908,617
2017-11-01	8.17	8.29	8.17	8.23	+0.06	+0.73%	837,006
2017-10-31	7.56	7.60	7.53	7.59	+0.03	+0.40%	527,524
2017-10-30	7.32	7.43	7.28	7.29	-0.03	-0.41%	603,560
2017-10-27	7.00	7.02	6.94	7.01	+0.01	+0.14%	422,581
2017-10-26	6.84	6.85	6.79	6.79	-0.05	-0.73%	290,767
2017-10-25	6.89	6.89	6.70	6.82	-0.07	-1.02%	441,168
2017-10-24	6.82	6.84	6.78	6.80	-0.02	-0.29%	298,105
2017-10-23	6.91	6.92	6.81	6.83	-0.08	-1.16%	335,888
2017-10-20	6.64	6.66	6.59	6.64	+0.00	+0.00%	239,270
2017-10-19	6.32	6.36	6.22	6.36	+0.04	+0.63%	348,196
2017-10-18	6.47	6.47	6.36	6.44	-0.03	-0.46%	178,264
2017-10-17	6.49	6.51	6.36	6.50	+0.01	+0.15%	693,045
2017-10-16	6.46	6.84	6.45	6.59	+0.13	+2.01%	1,426,198
2017-10-13	6.35	6.46	6.35	6.43	+0.08	+1.26%	281,440
2017-10-12	6.08	6.08	6.00	6.00	-0.08	-1.32%	164,428
2017-10-11	6.25	6.25	6.18	6.21	-0.04	-0.64%	122,451
2017-10-10	6.31	6.34	6.28	6.32	+0.01	+0.16%	233,039
2017-10-09	6.22	6.30	6.18	6.26	+0.04	+0.64%	428,232
2017-10-06	5.88	5.89	5.82	5.87	-0.01	-0.17%	262,954
2017-10-05	5.59	5.65	5.57	5.63	+0.04	+0.72%	110,952
2017-10-04	5.58	5.58	5.53	5.55	-0.03	-0.54%	138,956
2017-10-03	5.59	5.60	5.56	5.59	+0.00	+0.00%	72,327
2017-10-02	5.61	5.61	5.57	5.59	-0.02	-0.36%	135,273
2017-09-29	5.58	5.59	5.55	5.56	-0.02	-0.36%	137,506
2017-09-28	5.52	5.60	5.52	5.55	+0.03	+0.54%	320,460
2017-09-27	5.37	5.38	5.30	5.37	+0.00	+0.00%	149,180
2017-09-26	5.23	5.27	5.18	5.19	-0.04	-0.76%	117,697
2017-09-25	5.26	5.30	5.10	5.11	-0.15	-2.85%	300,564
2017-09-22	5.52	5.52	5.45	5.50	-0.02	-0.36%	70,964
2017-09-21	5.63	5.63	5.49	5.53	-0.10	-1.78%	154,888
2017-09-20	5.58	5.68	5.58	5.65	+0.07	+1.25%	310,240
2017-09-19	5.48	5.48	5.43	5.46	-0.02	-0.36%	140,228
2017-09-18	5.52	5.57	5.43	5.46	-0.06	-1.09%	287,460
2017-09-15	5.24	5.27	5.22	5.23	-0.01	-0.19%	375,806
2017-09-14	5.27	5.28	5.23	5.25	-0.02	-0.38%	158,630
2017-09-13	5.17	5.17	5.13	5.14	-0.03	-0.58%	157,577
2017-09-12	5.02	5.08	5.00	5.00	-0.02	-0.40%	212,448
2017-09-11	4.98	5.20	4.96	5.08	+0.10	+2.01%	375,718
2017-09-08	5.01	5.23	4.96	4.98	-0.03	-0.60%	399,943
2017-09-07	5.08	5.13	5.06	5.08	+0.00	+0.00%	99,667
2017-09-06	5.09	5.09	5.03	5.06	-0.03	-0.59%	116,558
2017-09-05	5.17	5.27	5.05	5.08	-0.09	-1.74%	422,958
2017-09-01	4.73	4.75	4.71	4.74	+0.01	+0.21%	57,001
2017-08-31	4.71	4.73	4.69	4.72	+0.01	+0.21%	80,039
2017-08-30	4.71	4.72	4.63	4.70	-0.01	-0.21%	100,666
2017-08-29	4.67	4.78	4.63	4.75	+0.08	+1.71%	166,156
2017-08-28	4.58	4.58	4.50	4.56	-0.02	-0.44%	97,408
2017-08-25	4.62	4.63	4.58	4.60	-0.02	-0.43%	42,903
2017-08-24	4.63	4.63	4.60	4.60	-0.03	-0.65%	88,757
2017-08-23	4.58	4.65	4.57	4.63	+0.05	+1.09%	67,657
2017-08-22	4.62	4.62	4.60	4.61	-0.01	-0.22%	55,870
2017-08-21	4.59	4.65	4.57	4.65	+0.06	+1.31%	142,238
2017-08-18	4.60	4.63	4.60	4.61	+0.01	+0.22%	70,976
2017-08-17	4.70	4.71	4.60	4.60	-0.10	-2.13%	118,147
2017-08-16	4.68	4.74	4.68	4.71	+0.03	+0.64%	78,049
2017-08-15	4.71	4.71	4.66	4.67	-0.04	-0.85%	130,444
2017-08-14	4.67	4.79	4.67	4.76	+0.09	+1.93%	123,959
2017-08-11	4.67	4.71	4.64	4.69	+0.02	+0.43%	127,845
2017-08-10	4.85	4.87	4.49	4.70	-0.15	-3.09%	287,293
2017-08-09	5.09	5.12	5.00	5.04	-0.05	-0.98%	294,333
2017-08-08	5.39	5.44	5.30	5.33	-0.06	-1.11%	169,654
2017-08-07	5.44	5.54	5.44	5.47	+0.03	+0.55%	77,287
2017-08-04	5.47	5.47	5.42	5.43	-0.04	-0.73%	57,305
2017-08-03	5.46	5.50	5.45	5.48	+0.02	+0.37%	78,582
2017-08-02	5.49	5.51	5.30	5.30	-0.19	-3.46%	184,089
2017-08-01	5.51	5.52	5.41	5.43	-0.08	-1.45%	101,572
2017-07-31	5.48	5.53	5.47	5.53	+0.05	+0.91%	63,335
2017-07-28	5.44	5.50	5.40	5.47	+0.03	+0.55%	210,319
2017-07-27	5.58	5.67	5.53	5.63	+0.05	+0.90%	233,289
2017-07-26	5.62	5.85	5.44	5.85	+0.23	+4.09%	175,589
2017-07-25	5.81	5.81	5.72	5.72	-0.09	-1.55%	44,616
2017-07-24	5.81	5.84	5.76	5.81	+0.00	+0.00%	69,109
2017-07-21	5.80	5.80	5.74	5.78	-0.02	-0.34%	52,799
2017-07-20	5.90	5.91	5.79	5.79	-0.11	-1.86%	90,104
2017-07-19	5.92	5.96	5.88	5.90	-0.02	-0.34%	102,054
2017-07-18	5.75	5.90	5.75	5.88	+0.13	+2.26%	277,278
2017-07-17	5.70	5.74	5.65	5.65	-0.05	-0.88%	92,158
2017-07-14	5.76	5.77	5.70	5.73	-0.03	-0.52%	90,579
2017-07-13	5.80	5.82	5.72	5.72	-0.08	-1.38%	134,715
2017-07-12	5.75	5.79	5.69	5.79	+0.04	+0.70%	275,708
2017-07-11	5.45	5.70	5.45	5.61	+0.16	+2.94%	182,373
2017-07-10	5.43	5.48	5.39	5.48	+0.05	+0.92%	100,955
2017-07-07	5.49	5.51	5.41	5.47	-0.02	-0.36%	83,060
2017-07-06	5.59	5.64	5.59	5.60	+0.01	+0.18%	91,166
2017-07-05	5.54	5.60	5.52	5.60	+0.06	+1.08%	81,574
2017-07-03	5.59	5.60	5.49	5.50	-0.09	-1.61%	92,643
2017-06-30	5.73	5.73	5.59	5.70	-0.03	-0.52%	315,308
2017-06-29	5.34	5.34	5.24	5.24	-0.10	-1.87%	50,338
2017-06-28	5.30	5.35	5.27	5.34	+0.04	+0.71%	37,986
2017-06-27	5.35	5.42	5.28	5.29	-0.06	-1.12%	61,038
2017-06-26	5.37	5.38	5.31	5.35	-0.02	-0.37%	76,009
2017-06-23	5.41	5.41	5.33	5.37	-0.04	-0.74%	94,104
2017-06-22	5.44	5.45	5.40	5.44	+0.00	+0.00%	81,274
2017-06-21	5.50	5.50	5.41	5.42	-0.08	-1.45%	94,460
2017-06-20	5.55	5.55	5.50	5.51	-0.04	-0.72%	203,055
2017-06-19	5.62	5.64	5.52	5.55	-0.07	-1.25%	187,098
2017-06-16	5.64	5.68	5.60	5.68	+0.04	+0.71%	1,198,064
2017-06-15	5.49	5.50	5.44	5.46	-0.03	-0.55%	304,007
2017-06-14	5.44	5.54	5.37	5.38	-0.06	-1.10%	311,965
2017-06-13	5.12	5.13	5.02	5.04	-0.08	-1.56%	199,568
2017-06-12	4.92	4.94	4.89	4.90	-0.02	-0.41%	107,485
2017-06-09	5.07	5.09	4.91	4.95	-0.12	-2.37%	291,863
2017-06-08	5.15	5.15	5.10	5.11	-0.04	-0.78%	60,319
2017-06-07	5.13	5.18	5.13	5.14	+0.01	+0.19%	93,391
2017-06-06	5.05	5.12	5.03	5.10	+0.05	+0.99%	75,623
2017-06-05	5.07	5.08	5.01	5.02	-0.05	-0.99%	184,005
2017-06-02	5.20	5.20	5.15	5.16	-0.04	-0.77%	57,582
2017-06-01	5.18	5.22	5.16	5.20	+0.02	+0.39%	101,613
2017-05-31	5.27	5.28	5.17	5.18	-0.09	-1.71%	293,784
2017-05-30	5.40	5.44	5.40	5.42	+0.02	+0.37%	206,234
2017-05-26	5.34	5.37	5.32	5.33	-0.01	-0.19%	104,198
2017-05-25	5.42	5.48	5.35	5.36	-0.06	-1.11%	448,714
2017-05-24	5.38	5.39	5.34	5.39	+0.01	+0.19%	136,813
2017-05-23	5.40	5.40	5.34	5.34	-0.06	-1.11%	148,246
2017-05-22	5.49	5.50	5.43	5.43	-0.06	-1.09%	113,648
2017-05-19	5.43	5.50	5.41	5.45	+0.02	+0.37%	222,744
2017-05-18	5.38	5.44	5.35	5.42	+0.04	+0.74%	124,366
2017-05-17	5.48	5.49	5.39	5.46	-0.02	-0.36%	303,727
2017-05-16	5.55	5.55	5.46	5.52	-0.03	-0.54%	109,919
2017-05-15	5.41	5.56	5.39	5.52	+0.11	+2.03%	227,350
2017-05-12	5.47	5.48	5.39	5.41	-0.06	-1.10%	402,097
2017-05-11	5.90	5.90	5.75	5.79	-0.11	-1.86%	369,189
2017-05-10	6.09	6.17	5.92	6.07	-0.02	-0.33%	320,126
2017-05-09	6.06	6.10	6.04	6.08	+0.02	+0.33%	104,582
2017-05-08	6.09	6.13	6.06	6.10	+0.01	+0.16%	107,173
2017-05-05	6.04	6.14	6.02	6.10	+0.06	+0.99%	101,376
2017-05-04	6.10	6.18	6.01	6.02	-0.08	-1.31%	116,356
2017-05-03	6.13	6.16	6.13	6.15	+0.02	+0.33%	51,179
2017-05-02	6.22	6.23	6.15	6.15	-0.07	-1.13%	83,216
2017-05-01	6.39	6.39	6.30	6.32	-0.07	-1.10%	126,262
2017-04-28	6.33	6.34	6.26	6.29	-0.04	-0.63%	165,710
2017-04-27	6.00	6.09	6.00	6.07	+0.07	+1.17%	146,637
2017-04-26	5.92	6.00	5.92	5.93	+0.01	+0.17%	62,756
2017-04-25	5.94	5.95	5.88	5.90	-0.04	-0.67%	129,275
2017-04-24	5.99	5.99	5.89	5.89	-0.10	-1.67%	79,151
2017-04-21	5.98	6.00	5.94	5.96	-0.02	-0.33%	141,696
2017-04-20	5.85	5.90	5.84	5.86	+0.01	+0.17%	116,151
2017-04-19	5.96	6.00	5.88	5.89	-0.07	-1.17%	90,498
2017-04-18	5.91	5.97	5.87	5.91	+0.00	+0.00%	283,919
2017-04-17	5.97	6.04	5.96	6.01	+0.04	+0.67%	138,092
2017-04-13	6.02	6.04	5.96	5.96	-0.06	-1.00%	192,724
2017-04-12	6.10	6.11	6.04	6.10	+0.00	+0.00%	158,030
2017-04-11	6.16	6.17	6.11	6.15	-0.01	-0.16%	103,786
2017-04-10	6.23	6.23	6.18	6.18	-0.05	-0.80%	73,087
2017-04-07	6.20	6.30	6.20	6.23	+0.03	+0.48%	95,413
2017-04-06	6.14	6.20	6.12	6.20	+0.06	+0.98%	194,247
2017-04-05	6.27	6.30	6.18	6.18	-0.09	-1.44%	199,017
2017-04-04	6.26	6.29	6.26	6.29	+0.03	+0.48%	69,651
2017-04-03	6.32	6.32	6.28	6.28	-0.04	-0.63%	67,332
2017-03-31	6.30	6.30	6.26	6.28	-0.02	-0.32%	40,605
2017-03-30	6.30	6.33	6.26	6.28	-0.02	-0.32%	314,071
2017-03-29	6.48	6.52	6.46	6.52	+0.04	+0.62%	146,107
2017-03-28	6.62	6.63	6.53	6.56	-0.06	-0.91%	361,459
2017-03-27	6.48	6.56	6.47	6.56	+0.08	+1.23%	103,511
2017-03-24	6.56	6.60	6.55	6.57	+0.01	+0.15%	74,665
2017-03-23	6.57	6.60	6.51	6.59	+0.02	+0.30%	101,257
2017-03-22	6.51	6.58	6.50	6.58	+0.08	+1.15%	133,437
2017-03-21	6.80	6.80	6.59	6.61	-0.19	-2.79%	302,787
2017-03-20	6.87	6.87	6.82	6.87	+0.00	+0.00%	78,465
2017-03-17	6.90	6.93	6.88	6.89	-0.01	-0.14%	81,409
2017-03-16	6.88	6.94	6.86	6.91	+0.03	+0.44%	186,723
2017-03-15	6.77	6.82	6.74	6.82	+0.05	+0.74%	99,226
2017-03-14	6.69	6.70	6.63	6.64	-0.05	-0.75%	62,873
2017-03-13	6.69	6.73	6.66	6.70	+0.01	+0.15%	118,388
2017-03-10	6.53	6.56	6.48	6.53	+0.00	+0.00%	145,906
2017-03-09	6.55	6.56	6.46	6.55	+0.00	+0.00%	111,010
2017-03-08	6.67	6.67	6.58	6.61	-0.06	-0.90%	83,697
2017-03-07	6.72	6.80	6.68	6.71	-0.01	-0.15%	160,994
2017-03-06	6.57	6.57	6.50	6.52	-0.05	-0.76%	88,610
2017-03-03	6.51	6.58	6.51	6.56	+0.05	+0.77%	117,021
2017-03-02	6.48	6.53	6.47	6.47	-0.01	-0.15%	266,106
2017-03-01	6.59	6.64	6.57	6.63	+0.04	+0.61%	137,386
2017-02-28	6.57	6.61	6.51	6.57	+0.00	+0.00%	162,284
2017-02-27	6.64	6.71	6.64	6.71	+0.07	+1.05%	152,251
2017-02-24	6.68	6.70	6.60	6.68	+0.00	+0.00%	158,061
2017-02-23	6.79	6.84	6.79	6.83	+0.04	+0.59%	170,431
2017-02-22	6.85	6.91	6.82	6.88	+0.03	+0.44%	154,938
2017-02-21	6.67	6.75	6.60	6.72	+0.05	+0.75%	523,700
2017-02-17	6.83	6.97	6.81	6.94	+0.11	+1.61%	307,510
2017-02-16	6.93	6.96	6.92	6.94	+0.01	+0.14%	173,104
2017-02-15	6.93	7.05	6.86	6.96	+0.03	+0.43%	342,488
2017-02-14	7.32	7.32	6.97	7.20	-0.12	-1.64%	256,700
2017-02-13	7.40	7.44	7.36	7.40	+0.00	+0.00%	173,747
2017-02-10	7.28	7.33	7.21	7.30	+0.02	+0.27%	157,363
2017-02-09	7.31	7.32	7.23	7.23	-0.08	-1.09%	218,139
2017-02-08	7.36	7.40	7.28	7.33	-0.03	-0.41%	174,244
2017-02-07	7.15	7.20	7.12	7.20	+0.05	+0.70%	192,086
2017-02-06	6.99	7.00	6.95	6.98	-0.01	-0.14%	90,916
2017-02-03	6.89	6.95	6.89	6.91	+0.02	+0.29%	93,317
2017-02-02	6.79	6.87	6.75	6.84	+0.05	+0.74%	127,142
2017-02-01	6.81	6.83	6.72	6.78	-0.03	-0.44%	250,288
2017-01-31	6.90	6.91	6.85	6.88	-0.02	-0.29%	108,103
2017-01-30	6.93	6.95	6.85	6.94	+0.01	+0.14%	161,620
2017-01-27	6.96	6.98	6.95	6.95	-0.01	-0.14%	54,948
2017-01-26	6.94	6.98	6.92	6.97	+0.03	+0.43%	148,061
2017-01-25	7.10	7.10	7.00	7.02	-0.08	-1.13%	195,758
2017-01-24	7.08	7.18	7.08	7.10	+0.02	+0.28%	334,024
2017-01-23	6.91	6.93	6.88	6.92	+0.01	+0.14%	208,456
2017-01-20	7.01	7.01	6.92	6.93	-0.08	-1.14%	220,649
2017-01-19	7.01	7.06	6.98	7.02	+0.01	+0.14%	410,957
2017-01-18	7.01	7.24	6.98	7.05	+0.04	+0.57%	765,837
2017-01-17	7.16	7.20	7.03	7.09	-0.07	-0.98%	648,636
2017-01-13	7.00	7.07	6.98	6.98	-0.02	-0.29%	285,158
2017-01-12	7.04	7.05	6.93	7.01	-0.03	-0.43%	225,467
2017-01-11	7.09	7.18	7.04	7.17	+0.08	+1.13%	308,803
2017-01-10	7.25	7.40	7.22	7.36	+0.11	+1.52%	190,654
2017-01-09	7.17	7.42	7.14	7.39	+0.22	+3.07%	2,350,270
2017-01-06	7.41	7.50	7.38	7.41	+0.00	+0.00%	227,159
2017-01-05	7.43	7.48	7.40	7.43	+0.00	+0.00%	273,249
2017-01-04	7.51	7.63	7.50	7.55	+0.04	+0.53%	1,109,742
2017-01-03	7.44	7.57	7.39	7.56	+0.12	+1.61%	2,432,739
2016-12-30	7.70	7.74	7.60	7.62	-0.08	-1.04%	1,102,238
2016-12-29	7.60	7.63	7.45	7.56	-0.04	-0.53%	354,552
2016-12-28	7.03	7.08	6.97	7.01	-0.02	-0.28%	152,358
2016-12-27	6.98	6.98	6.87	6.93	-0.05	-0.72%	131,966
2016-12-23	6.90	6.91	6.78	6.87	-0.03	-0.43%	145,811
2016-12-22	6.70	6.70	6.64	6.66	-0.04	-0.60%	79,088
2016-12-21	6.69	6.69	6.57	6.60	-0.09	-1.35%	66,046
2016-12-20	6.59	6.70	6.57	6.65	+0.06	+0.91%	170,600
2016-12-19	6.54	6.57	6.43	6.46	-0.08	-1.22%	83,992
2016-12-16	6.52	6.56	6.43	6.55	+0.03	+0.46%	670,434
2016-12-15	6.41	6.47	6.40	6.42	+0.01	+0.16%	156,051
2016-12-14	6.57	6.57	6.46	6.47	-0.10	-1.52%	223,146
2016-12-13	6.15	6.26	6.15	6.24	+0.09	+1.46%	152,677
2016-12-12	6.03	6.06	5.98	6.02	-0.01	-0.17%	96,393
2016-12-09	5.95	5.99	5.88	5.96	+0.01	+0.17%	310,044
2016-12-08	6.17	6.25	5.90	5.99	-0.18	-2.92%	456,430
2016-12-07	6.57	6.58	6.49	6.53	-0.04	-0.61%	209,174
2016-12-06	6.51	6.59	6.49	6.59	+0.08	+1.23%	76,482
2016-12-05	6.40	6.49	6.37	6.44	+0.04	+0.63%	53,576
2016-12-02	6.37	6.41	6.32	6.38	+0.01	+0.16%	120,728
2016-12-01	6.38	6.39	6.22	6.24	-0.14	-2.19%	328,981
2016-11-30	6.76	6.79	6.67	6.69	-0.07	-1.04%	105,455
2016-11-29	6.74	6.76	6.71	6.73	-0.01	-0.15%	50,477
2016-11-28	6.73	6.74	6.69	6.70	-0.03	-0.45%	52,335
2016-11-25	6.81	6.81	6.67	6.74	-0.07	-1.03%	98,746
2016-11-23	6.86	6.91	6.85	6.88	+0.02	+0.29%	99,834
2016-11-22	7.08	7.12	7.03	7.10	+0.02	+0.28%	109,764
2016-11-21	6.94	7.03	6.94	7.02	+0.08	+1.15%	125,163
2016-11-18	6.73	6.83	6.73	6.81	+0.08	+1.19%	128,763
2016-11-17	6.66	6.66	6.53	6.54	-0.12	-1.80%	76,406
2016-11-16	6.60	6.64	6.57	6.61	+0.01	+0.15%	72,860
2016-11-15	6.58	6.60	6.56	6.60	+0.02	+0.30%	93,844
2016-11-14	6.74	6.74	6.60	6.63	-0.11	-1.63%	319,656
2016-11-11	7.13	7.18	7.04	7.17	+0.04	+0.56%	169,340
2016-11-10	7.13	7.19	7.06	7.11	-0.02	-0.28%	216,650
2016-11-09	6.70	6.86	6.70	6.86	+0.16	+2.39%	211,106
2016-11-08	6.92	6.99	6.83	6.91	-0.01	-0.14%	109,160
2016-11-07	7.00	7.07	6.90	7.05	+0.05	+0.71%	373,701
2016-11-04	6.94	6.95	6.89	6.94	+0.00	+0.00%	287,661
2016-11-03	6.52	6.54	6.46	6.48	-0.04	-0.61%	91,116
2016-11-02	6.55	6.61	6.47	6.48	-0.07	-1.07%	209,811
2016-11-01	6.42	6.50	6.38	6.46	+0.04	+0.62%	277,882
2016-10-31	6.02	6.05	6.00	6.04	+0.02	+0.33%	75,634
2016-10-28	6.04	6.09	6.00	6.05	+0.01	+0.17%	80,280
2016-10-27	6.20	6.23	6.20	6.21	+0.01	+0.16%	22,367
2016-10-26	6.21	6.22	6.14	6.18	-0.03	-0.48%	92,401
2016-10-25	6.32	6.35	6.30	6.34	+0.02	+0.32%	47,503
2016-10-24	6.30	6.34	6.26	6.28	-0.02	-0.32%	33,862
2016-10-21	6.22	6.25	6.20	6.24	+0.02	+0.32%	82,215
2016-10-20	6.26	6.27	6.21	6.26	+0.00	+0.00%	131,389
2016-10-19	6.35	6.41	6.31	6.34	-0.01	-0.16%	305,455
2016-10-18	6.10	6.18	6.09	6.15	+0.05	+0.82%	271,461
2016-10-17	6.04	6.04	5.99	6.04	+0.00	+0.00%	137,689
2016-10-14	6.01	6.09	6.01	6.06	+0.05	+0.83%	244,599
2016-10-13	5.88	5.88	5.79	5.83	-0.05	-0.85%	60,950
2016-10-12	5.88	5.91	5.85	5.89	+0.01	+0.17%	94,517
2016-10-11	5.75	5.75	5.67	5.69	-0.06	-1.04%	34,572
2016-10-10	5.83	5.85	5.80	5.80	-0.03	-0.51%	52,436
2016-10-07	5.80	5.84	5.74	5.82	+0.02	+0.34%	188,972
2016-10-06	5.68	5.70	5.67	5.69	+0.01	+0.18%	32,014
2016-10-05	5.68	5.70	5.65	5.67	-0.01	-0.18%	66,774
2016-10-04	5.63	5.68	5.60	5.65	+0.02	+0.36%	42,706
2016-10-03	5.57	5.60	5.55	5.58	+0.01	+0.18%	121,982
2016-09-30	5.60	5.60	5.56	5.57	-0.03	-0.54%	74,150
2016-09-29	5.66	5.67	5.61	5.62	-0.04	-0.71%	23,427
2016-09-28	5.62	5.66	5.60	5.64	+0.02	+0.36%	47,153
2016-09-27	5.52	5.58	5.51	5.58	+0.06	+1.09%	33,232
2016-09-26	5.53	5.54	5.47	5.49	-0.04	-0.72%	110,907
2016-09-23	5.61	5.61	5.53	5.54	-0.07	-1.25%	35,631
2016-09-22	5.70	5.70	5.65	5.68	-0.02	-0.35%	83,398
2016-09-21	5.60	5.70	5.57	5.70	+0.10	+1.79%	142,284
2016-09-20	5.57	5.58	5.54	5.55	-0.02	-0.36%	24,602
2016-09-19	5.60	5.60	5.50	5.50	-0.10	-1.79%	136,308
2016-09-16	5.69	5.69	5.60	5.61	-0.08	-1.41%	150,755
2016-09-15	5.67	5.68	5.61	5.67	+0.00	+0.00%	60,195
2016-09-14	5.58	5.64	5.52	5.57	-0.01	-0.18%	163,349
2016-09-13	5.51	5.51	5.40	5.45	-0.06	-1.09%	178,702
2016-09-12	5.47	5.49	5.15	5.39	-0.08	-1.46%	347,568
2016-09-09	5.62	5.62	5.44	5.49	-0.13	-2.31%	155,508
2016-09-08	5.60	5.65	5.57	5.61	+0.01	+0.18%	107,714
2016-09-07	5.63	5.65	5.56	5.60	-0.03	-0.53%	115,227
2016-09-06	5.63	5.68	5.59	5.67	+0.04	+0.71%	241,608
2016-09-02	5.57	5.70	5.57	5.69	+0.12	+2.15%	134,324
2016-09-01	5.48	5.51	5.43	5.51	+0.03	+0.55%	113,954
2016-08-31	5.50	5.50	5.31	5.42	-0.08	-1.45%	275,376
2016-08-30	5.80	5.85	5.76	5.84	+0.04	+0.69%	170,081
2016-08-29	5.67	5.77	5.65	5.75	+0.08	+1.41%	405,771
2016-08-26	5.37	5.41	5.25	5.34	-0.03	-0.56%	278,518
2016-08-25	5.09	5.12	5.05	5.07	-0.02	-0.39%	40,751
2016-08-24	5.09	5.10	5.00	5.06	-0.03	-0.59%	53,836
2016-08-23	5.08	5.11	5.02	5.05	-0.03	-0.59%	119,451
2016-08-22	5.18	5.20	5.11	5.17	-0.01	-0.19%	186,345
2016-08-19	5.06	5.15	5.06	5.15	+0.09	+1.78%	128,074
2016-08-18	4.98	5.04	4.97	5.02	+0.04	+0.80%	95,636
2016-08-17	4.98	5.00	4.93	4.99	+0.01	+0.20%	101,041
2016-08-16	5.04	5.07	5.00	5.05	+0.01	+0.20%	187,515
2016-08-15	5.07	5.16	5.05	5.13	+0.06	+1.18%	374,536
2016-08-12	4.90	4.95	4.87	4.91	+0.01	+0.20%	295,065
2016-08-11	4.72	4.78	4.66	4.70	-0.02	-0.42%	218,634
2016-08-10	4.52	4.68	4.45	4.66	+0.14	+3.10%	457,201
2016-08-09	4.34	4.41	4.31	4.41	+0.07	+1.61%	122,008
2016-08-08	4.23	4.33	4.22	4.33	+0.10	+2.36%	107,430
2016-08-05	4.17	4.20	4.16	4.19	+0.02	+0.48%	41,823
2016-08-04	4.15	4.20	4.11	4.14	-0.01	-0.24%	21,523
2016-08-03	4.10	4.15	4.08	4.13	+0.03	+0.73%	32,704
2016-08-02	4.07	4.14	4.05	4.07	+0.00	+0.00%	51,853
2016-08-01	4.10	4.17	4.10	4.14	+0.04	+0.98%	12,307
2016-07-29	4.10	4.11	4.05	4.06	-0.04	-0.98%	85,280
2016-07-28	4.21	4.21	4.13	4.15	-0.06	-1.43%	48,320
2016-07-27	4.17	4.23	4.17	4.22	+0.05	+1.20%	37,345
2016-07-26	4.16	4.16	4.10	4.11	-0.05	-1.20%	182,153
2016-07-25	4.23	4.23	4.17	4.17	-0.06	-1.42%	20,253
2016-07-22	4.21	4.24	4.17	4.20	-0.01	-0.24%	74,138
2016-07-21	4.21	4.24	4.15	4.17	-0.04	-0.95%	61,040
2016-07-20	4.22	4.22	4.17	4.18	-0.04	-0.95%	61,056
2016-07-19	4.17	4.20	4.17	4.19	+0.02	+0.48%	21,415
2016-07-18	4.15	4.18	4.12	4.17	+0.02	+0.48%	19,231
2016-07-15	4.15	4.18	4.14	4.18	+0.03	+0.72%	8,872
2016-07-14	4.19	4.23	4.18	4.20	+0.01	+0.24%	12,353
2016-07-13	4.12	4.17	4.12	4.14	+0.02	+0.49%	33,777
2016-07-12	4.18	4.18	4.14	4.16	-0.02	-0.48%	41,463
2016-07-11	4.07	4.11	4.07	4.11	+0.04	+0.98%	29,255
2016-07-08	4.06	4.07	4.04	4.05	-0.01	-0.25%	79,804
2016-07-07	4.01	4.09	4.01	4.06	+0.05	+1.25%	15,120
2016-07-06	4.01	4.04	3.99	4.04	+0.03	+0.75%	24,952
2016-07-05	4.06	4.06	4.02	4.04	-0.02	-0.49%	9,991
2016-07-01	4.05	4.10	4.05	4.07	+0.02	+0.49%	30,855
2016-06-30	4.05	4.06	4.02	4.05	+0.00	+0.00%	38,538
2016-06-29	4.04	4.09	4.04	4.07	+0.03	+0.74%	18,419
2016-06-28	3.97	4.00	3.96	3.97	+0.00	+0.00%	39,122
2016-06-27	3.98	4.04	3.96	4.00	+0.02	+0.50%	60,841
2016-06-24	3.88	4.08	3.88	3.94	+0.06	+1.55%	97,523
2016-06-23	4.06	4.10	4.05	4.10	+0.04	+0.99%	34,696
2016-06-22	4.01	4.02	3.97	3.97	-0.04	-1.00%	62,662
2016-06-21	3.96	4.02	3.96	4.02	+0.06	+1.52%	109,719
2016-06-20	3.94	4.01	3.92	3.92	-0.02	-0.51%	133,896
2016-06-17	3.95	3.97	3.93	3.93	-0.02	-0.51%	142,793
2016-06-16	4.00	4.04	3.99	4.02	+0.02	+0.50%	83,971
2016-06-15	4.04	4.10	4.04	4.06	+0.02	+0.50%	31,409
2016-06-14	4.02	4.05	4.00	4.04	+0.02	+0.50%	63,569
2016-06-13	4.09	4.11	4.04	4.04	-0.05	-1.22%	126,400
2016-06-10	4.14	4.20	4.12	4.17	+0.03	+0.72%	89,212
2016-06-09	4.22	4.24	4.17	4.22	+0.00	+0.00%	60,021
2016-06-08	4.20	4.26	4.17	4.25	+0.05	+1.19%	117,565
2016-06-07	4.43	4.51	4.43	4.51	+0.08	+1.81%	32,986
2016-06-06	4.30	4.41	4.26	4.37	+0.07	+1.63%	163,543
2016-06-03	4.21	4.27	4.17	4.26	+0.05	+1.19%	108,591
2016-06-02	4.19	4.27	4.17	4.26	+0.07	+1.67%	61,978
2016-06-01	4.18	4.22	4.16	4.17	-0.01	-0.24%	62,172
2016-05-31	4.20	4.22	4.14	4.19	-0.01	-0.24%	38,522
2016-05-27	4.18	4.22	4.16	4.20	+0.02	+0.48%	23,504
2016-05-26	4.15	4.15	4.13	4.14	-0.01	-0.24%	11,130
2016-05-25	4.17	4.20	4.13	4.18	+0.01	+0.24%	26,294
2016-05-24	4.21	4.24	4.21	4.21	+0.00	+0.00%	31,824
2016-05-23	4.20	4.22	4.18	4.21	+0.01	+0.24%	46,246
2016-05-20	4.08	4.14	4.07	4.12	+0.04	+0.94%	21,328
2016-05-19	4.09	4.09	4.05	4.06	-0.03	-0.73%	16,561
2016-05-18	4.10	4.15	4.05	4.08	-0.02	-0.49%	17,880
2016-05-17	4.18	4.21	4.15	4.16	-0.02	-0.48%	24,290
2016-05-16	4.12	4.19	4.12	4.17	+0.05	+1.21%	68,082
2016-05-13	4.12	4.13	4.00	4.03	-0.09	-2.18%	59,728
2016-05-12	4.26	4.33	4.17	4.22	-0.04	-0.94%	134,897
2016-05-11	3.93	4.04	3.93	4.02	+0.09	+2.29%	44,050
2016-05-10	3.88	3.91	3.84	3.91	+0.03	+0.77%	51,097
2016-05-09	3.94	3.95	3.88	3.90	-0.04	-1.02%	62,464
2016-05-06	3.99	4.01	3.97	3.98	-0.01	-0.25%	45,013
2016-05-05	4.05	4.05	3.98	3.99	-0.06	-1.48%	103,899
2016-05-04	4.07	4.07	4.04	4.06	-0.01	-0.25%	31,218
2016-05-03	4.10	4.12	4.04	4.04	-0.06	-1.46%	118,983
2016-05-02	4.11	4.14	4.10	4.13	+0.02	+0.49%	32,553
2016-04-29	4.16	4.19	4.12	4.14	-0.02	-0.48%	78,421
2016-04-28	4.27	4.35	4.20	4.20	-0.07	-1.64%	30,352
2016-04-27	4.20	4.25	4.18	4.24	+0.04	+0.95%	19,928
2016-04-26	4.25	4.26	4.22	4.24	-0.01	-0.17%	28,914
2016-04-25	4.29	4.29	4.24	4.25	-0.04	-0.93%	46,488
2016-04-22	4.30	4.36	4.30	4.31	+0.01	+0.23%	15,941
2016-04-21	4.35	4.36	4.30	4.30	-0.05	-1.15%	38,456
2016-04-20	4.40	4.42	4.37	4.42	+0.02	+0.45%	69,318
2016-04-19	4.43	4.50	4.43	4.49	+0.06	+1.35%	45,189
2016-04-18	4.43	4.53	4.43	4.51	+0.08	+1.81%	49,139
2016-04-15	4.43	4.45	4.42	4.43	+0.00	+0.00%	9,165
2016-04-14	4.50	4.52	4.49	4.51	+0.01	+0.22%	47,390
2016-04-13	4.46	4.50	4.45	4.47	+0.01	+0.22%	65,260
2016-04-12	4.38	4.42	4.36	4.39	+0.01	+0.26%	14,015
2016-04-11	4.36	4.38	4.35	4.35	-0.01	-0.11%	21,665
2016-04-08	4.37	4.38	4.33	4.35	-0.02	-0.46%	14,954
2016-04-07	4.35	4.35	4.30	4.31	-0.04	-0.92%	62,609
2016-04-06	4.37	4.37	4.30	4.36	-0.01	-0.23%	48,401
2016-04-05	4.42	4.42	4.40	4.41	-0.01	-0.23%	9,906
2016-04-04	4.45	4.48	4.42	4.43	-0.02	-0.45%	31,743
2016-04-01	4.38	4.44	4.38	4.44	+0.06	+1.37%	22,676
2016-03-31	4.44	4.46	4.43	4.45	+0.01	+0.23%	24,122
2016-03-30	4.43	4.45	4.39	4.43	+0.00	+0.00%	11,348
2016-03-29	4.33	4.40	4.30	4.38	+0.05	+1.15%	13,989
2016-03-28	4.39	4.41	4.35	4.40	+0.01	+0.23%	21,274
2016-03-24	4.40	4.40	4.37	4.40	+0.00	+0.00%	14,396
2016-03-23	4.47	4.48	4.44	4.44	-0.03	-0.67%	39,179
2016-03-22	4.45	4.50	4.45	4.50	+0.05	+1.12%	36,231
2016-03-21	4.45	4.50	4.45	4.48	+0.03	+0.67%	33,143
2016-03-18	4.41	4.46	4.40	4.40	-0.01	-0.23%	22,207
2016-03-17	4.37	4.40	4.34	4.39	+0.02	+0.46%	16,700
2016-03-16	4.32	4.40	4.30	4.40	+0.08	+1.85%	15,010
2016-03-15	4.33	4.36	4.29	4.31	-0.02	-0.46%	57,335
2016-03-14	4.38	4.41	4.37	4.38	+0.00	+0.00%	35,594
2016-03-11	4.38	4.40	4.34	4.40	+0.02	+0.46%	28,713
2016-03-10	4.36	4.38	4.29	4.32	-0.04	-0.92%	72,611
2016-03-09	4.45	4.45	4.42	4.43	-0.02	-0.45%	8,991
2016-03-08	4.52	4.53	4.46	4.46	-0.06	-1.33%	65,221
2016-03-07	4.48	4.57	4.46	4.54	+0.06	+1.34%	69,138
2016-03-04	4.43	4.52	4.42	4.50	+0.07	+1.58%	89,981
2016-03-03	4.42	4.44	4.40	4.43	+0.01	+0.23%	61,677
2016-03-02	4.31	4.45	4.31	4.43	+0.12	+2.78%	150,009
2016-03-01	4.24	4.29	4.24	4.28	+0.04	+0.94%	51,938
2016-02-29	4.20	4.20	4.13	4.13	-0.07	-1.67%	68,619
2016-02-26	4.24	4.28	4.22	4.24	+0.00	+0.00%	30,417
2016-02-25	4.19	4.19	4.14	4.17	-0.02	-0.48%	86,558
2016-02-24	4.26	4.31	4.21	4.29	+0.03	+0.70%	82,740
2016-02-23	4.38	4.38	4.32	4.32	-0.06	-1.37%	39,677
2016-02-22	4.38	4.56	4.37	4.47	+0.09	+2.05%	396,271
2016-02-19	4.15	4.20	4.15	4.17	+0.02	+0.48%	44,585
2016-02-18	4.21	4.26	4.03	4.15	-0.06	-1.43%	275,422
2016-02-17	4.13	4.17	4.13	4.17	+0.04	+0.97%	80,580
2016-02-16	4.17	4.18	4.13	4.18	+0.01	+0.24%	47,208
2016-02-12	4.14	4.19	4.14	4.17	+0.03	+0.72%	34,913
2016-02-11	4.08	4.11	4.03	4.06	-0.02	-0.49%	53,595
2016-02-10	4.21	4.29	4.21	4.25	+0.04	+0.95%	14,329
2016-02-09	4.24	4.24	4.16	4.24	0.00	-0.09%	29,717
2016-02-08	4.28	4.28	4.22	4.26	-0.02	-0.51%	14,376
2016-02-05	4.42	4.44	4.33	4.34	-0.08	-1.81%	36,277
2016-02-04	4.45	4.48	4.39	4.42	-0.03	-0.67%	13,583
2016-02-03	4.44	4.44	4.34	4.42	-0.02	-0.45%	17,763
2016-02-02	4.50	4.50	4.41	4.42	-0.08	-1.78%	18,508
2016-02-01	4.39	4.48	4.39	4.48	+0.09	+2.05%	46,515
2016-01-29	4.38	4.38	4.26	4.31	-0.07	-1.60%	48,625
2016-01-28	4.34	4.35	4.28	4.33	-0.01	-0.23%	18,908
2016-01-27	4.29	4.33	4.25	4.27	-0.02	-0.47%	22,077
2016-01-26	4.31	4.36	4.30	4.33	+0.02	+0.46%	29,374
2016-01-25	4.34	4.34	4.29	4.29	-0.05	-1.15%	35,124
2016-01-22	4.40	4.45	4.35	4.45	+0.05	+1.14%	61,051
2016-01-21	4.15	4.19	4.10	4.16	+0.01	+0.24%	101,750
2016-01-20	4.25	4.26	4.12	4.23	-0.02	-0.47%	275,768
2016-01-19	4.56	4.56	4.41	4.44	-0.12	-2.63%	60,776
2016-01-15	4.52	4.53	4.46	4.48	-0.04	-0.88%	186,990
2016-01-14	4.64	4.69	4.58	4.69	+0.05	+1.08%	26,728
2016-01-13	4.72	4.77	4.60	4.63	-0.09	-1.91%	62,935
2016-01-12	4.63	4.77	4.63	4.67	+0.04	+0.86%	39,020
2016-01-11	4.56	4.56	4.49	4.51	-0.05	-1.10%	30,198
2016-01-08	4.65	4.67	4.62	4.62	-0.03	-0.65%	35,743
2016-01-07	4.68	4.72	4.63	4.64	-0.04	-0.85%	93,017
2016-01-06	4.92	4.96	4.87	4.93	+0.01	+0.20%	158,676
2016-01-05	4.93	4.97	4.91	4.97	+0.04	+0.81%	30,742
2016-01-04	4.94	4.98	4.90	4.91	-0.03	-0.61%	60,414
2015-12-31	5.07	5.07	5.03	5.05	-0.02	-0.30%	34,091
2015-12-30	5.12	5.12	5.06	5.06	-0.06	-1.17%	32,624
2015-12-29	5.10	5.15	5.09	5.10	+0.00	+0.00%	10,319
2015-12-28	5.12	5.14	5.07	5.10	-0.02	-0.39%	26,525
2015-12-24	5.15	5.18	5.14	5.18	+0.03	+0.58%	12,602
2015-12-23	5.14	5.15	5.12	5.13	-0.01	-0.19%	22,138
2015-12-22	5.16	5.20	5.12	5.13	-0.03	-0.58%	26,504
2015-12-21	5.13	5.15	5.10	5.12	-0.01	-0.19%	31,759
2015-12-18	5.19	5.19	5.12	5.13	-0.06	-1.16%	53,872
2015-12-17	5.22	5.22	5.15	5.16	-0.06	-1.15%	13,499
2015-12-16	5.18	5.25	5.16	5.24	+0.06	+1.16%	49,175
2015-12-15	5.12	5.20	5.11	5.15	+0.03	+0.59%	32,174
2015-12-14	5.02	5.08	5.02	5.04	+0.02	+0.40%	46,619
2015-12-11	4.93	5.01	4.93	4.96	+0.03	+0.61%	39,880
2015-12-10	5.09	5.10	5.05	5.08	-0.01	-0.16%	34,506
2015-12-09	5.14	5.17	5.07	5.07	-0.07	-1.36%	45,852
2015-12-08	5.20	5.21	5.17	5.17	-0.03	-0.58%	17,695
2015-12-07	5.14	5.20	5.14	5.17	+0.03	+0.58%	52,424
2015-12-04	5.13	5.15	5.10	5.14	+0.01	+0.19%	38,831
2015-12-03	5.21	5.21	5.15	5.15	-0.06	-1.15%	31,915
2015-12-02	5.27	5.27	5.23	5.23	-0.04	-0.76%	18,792
2015-12-01	5.29	5.30	5.24	5.28	-0.01	-0.19%	48,845
2015-11-30	5.24	5.27	5.22	5.26	+0.02	+0.38%	84,239
2015-11-27	5.13	5.29	5.09	5.29	+0.16	+3.12%	110,644
2015-11-25	5.38	5.42	5.37	5.42	+0.04	+0.74%	23,331
2015-11-24	5.37	5.43	5.31	5.43	+0.06	+1.12%	44,214
2015-11-23	5.53	5.53	5.49	5.52	-0.01	-0.18%	17,079
2015-11-20	5.52	5.60	5.52	5.60	+0.08	+1.45%	96,184
2015-11-19	5.33	5.41	5.32	5.40	+0.07	+1.31%	56,961
2015-11-18	5.25	5.30	5.24	5.30	+0.05	+0.95%	83,781
2015-11-17	5.40	5.40	5.31	5.35	-0.05	-0.93%	18,760
2015-11-16	5.33	5.47	5.33	5.47	+0.14	+2.63%	68,548
2015-11-13	5.22	5.29	5.20	5.22	+0.00	+0.00%	62,959
2015-11-12	5.45	5.59	5.45	5.53	+0.08	+1.47%	380,887
2015-11-11	4.92	4.93	4.86	4.88	-0.04	-0.81%	75,842
2015-11-10	4.80	4.90	4.72	4.73	-0.07	-1.46%	55,956
2015-11-09	4.80	4.80	4.71	4.75	-0.05	-1.04%	42,305
2015-11-06	4.75	4.84	4.75	4.81	+0.06	+1.26%	39,970
2015-11-05	4.70	4.75	4.70	4.71	+0.01	+0.21%	23,365
2015-11-04	4.77	4.80	4.71	4.72	-0.05	-1.05%	76,295
2015-11-03	4.62	4.68	4.62	4.67	+0.05	+1.08%	13,964
2015-11-02	4.64	4.70	4.62	4.68	+0.04	+0.86%	25,827
2015-10-30	4.60	4.67	4.59	4.65	+0.05	+1.12%	36,446
2015-10-29	4.55	4.56	4.48	4.56	+0.01	+0.22%	39,138
2015-10-28	4.62	4.64	4.54	4.59	-0.03	-0.65%	32,344
2015-10-27	4.66	4.66	4.58	4.59	-0.07	-1.50%	24,128
2015-10-26	4.68	4.74	4.68	4.74	+0.06	+1.28%	10,746
2015-10-23	4.80	4.80	4.72	4.73	-0.07	-1.46%	8,643
2015-10-22	4.74	4.76	4.74	4.76	+0.02	+0.42%	12,807
2015-10-21	4.78	4.78	4.71	4.74	-0.04	-0.84%	44,892
2015-10-20	4.78	4.79	4.76	4.76	-0.02	-0.42%	11,329
2015-10-19	4.83	4.87	4.80	4.84	+0.01	+0.21%	7,848
2015-10-16	4.83	4.87	4.83	4.87	+0.04	+0.83%	9,204
2015-10-15	4.87	4.87	4.78	4.84	-0.03	-0.62%	51,131
2015-10-14	4.85	4.85	4.77	4.80	-0.05	-1.03%	11,900
2015-10-13	4.76	4.81	4.76	4.77	+0.01	+0.21%	6,577
2015-10-12	4.78	4.80	4.78	4.79	+0.01	+0.21%	33,017
2015-10-09	4.81	4.81	4.73	4.75	-0.06	-1.25%	15,298
2015-10-08	4.78	4.88	4.78	4.88	+0.10	+2.09%	18,253
2015-10-07	4.87	4.87	4.79	4.80	-0.07	-1.44%	41,864
2015-10-06	4.68	4.71	4.67	4.70	+0.02	+0.43%	39,840
2015-10-05	4.68	4.70	4.66	4.68	+0.00	+0.00%	32,805
2015-10-02	4.56	4.68	4.56	4.68	+0.12	+2.63%	47,130
2015-10-01	4.49	4.51	4.46	4.49	+0.00	+0.00%	32,680
2015-09-30	4.52	4.53	4.43	4.49	-0.03	-0.66%	70,691
2015-09-29	4.40	4.47	4.40	4.43	+0.03	+0.68%	34,710
2015-09-28	4.45	4.45	4.33	4.36	-0.09	-2.02%	30,625
2015-09-25	4.45	4.52	4.40	4.45	+0.00	+0.00%	37,410
2015-09-24	4.43	4.48	4.41	4.47	+0.04	+0.90%	17,372
2015-09-23	4.53	4.56	4.48	4.48	-0.05	-1.10%	18,868
2015-09-22	4.58	4.61	4.51	4.58	+0.00	+0.00%	131,063
2015-09-21	4.63	4.68	4.62	4.64	+0.01	+0.22%	38,990
2015-09-18	4.57	4.57	4.41	4.45	-0.12	-2.63%	143,291
2015-09-17	4.59	4.61	4.54	4.56	-0.03	-0.65%	23,285
2015-09-16	4.63	4.71	4.61	4.70	+0.07	+1.51%	88,707
2015-09-15	4.43	4.51	4.42	4.48	+0.05	+1.13%	13,828
2015-09-14	4.39	4.44	4.38	4.42	+0.03	+0.68%	33,763
2015-09-11	4.43	4.46	4.40	4.45	+0.02	+0.45%	16,862
2015-09-10	4.48	4.53	4.48	4.49	+0.01	+0.22%	50,055
2015-09-09	4.54	4.54	4.39	4.39	-0.15	-3.30%	27,090
2015-09-08	4.52	4.52	4.41	4.48	-0.04	-0.88%	59,845
2015-09-04	4.25	4.26	4.22	4.23	-0.02	-0.47%	34,870
2015-09-03	4.27	4.28	4.22	4.26	-0.01	-0.23%	84,144
2015-09-02	4.27	4.36	4.08	4.20	-0.07	-1.64%	180,716
2015-09-01	4.19	4.24	4.10	4.13	-0.06	-1.43%	33,700
2015-08-31	4.35	4.42	4.30	4.30	-0.05	-1.15%	21,883
2015-08-28	4.27	4.42	4.27	4.35	+0.08	+1.87%	28,352
2015-08-27	4.34	4.43	4.29	4.40	+0.06	+1.38%	183,916
2015-08-26	4.10	4.14	3.97	4.12	+0.02	+0.49%	43,520
2015-08-25	4.12	4.15	4.06	4.09	-0.03	-0.73%	117,340
2015-08-24	3.80	4.01	3.75	3.91	+0.11	+2.89%	425,043
2015-08-21	4.37	4.37	4.20	4.23	-0.14	-3.20%	100,470
2015-08-20	4.46	4.49	4.45	4.46	+0.00	+0.00%	16,204
2015-08-19	4.55	4.55	4.47	4.54	-0.01	-0.22%	42,528
2015-08-18	4.69	4.69	4.61	4.63	-0.06	-1.28%	28,601
2015-08-17	4.80	4.80	4.72	4.76	-0.04	-0.83%	10,799
2015-08-14	4.82	4.84	4.80	4.80	-0.02	-0.41%	35,077
2015-08-13	4.87	4.88	4.80	4.82	-0.05	-1.03%	101,972
2015-08-12	4.67	4.75	4.65	4.67	+0.00	+0.00%	109,936
2015-08-11	4.71	4.88	4.70	4.87	+0.16	+3.40%	136,095
2015-08-10	4.58	4.64	4.57	4.62	+0.04	+0.87%	67,756
2015-08-07	4.37	4.44	4.37	4.44	+0.07	+1.60%	12,032
2015-08-06	4.38	4.41	4.35	4.37	-0.01	-0.23%	48,236
2015-08-05	4.46	4.50	4.46	4.50	+0.04	+0.90%	26,006
2015-08-04	4.40	4.42	4.38	4.38	-0.02	-0.45%	36,453
2015-08-03	4.40	4.43	4.38	4.40	+0.00	+0.00%	31,416
2015-07-31	4.50	4.50	4.45	4.45	-0.05	-1.11%	12,454
2015-07-30	4.53	4.53	4.46	4.46	-0.07	-1.47%	36,425
2015-07-29	4.49	4.53	4.47	4.53	+0.04	+0.89%	81,534
2015-07-28	4.43	4.45	4.31	4.44	+0.01	+0.23%	182,794
2015-07-27	4.49	4.49	4.35	4.44	-0.05	-1.11%	173,713
2015-07-24	4.85	4.88	4.80	4.82	-0.03	-0.62%	65,022
2015-07-23	4.86	4.87	4.82	4.82	-0.04	-0.82%	38,957
2015-07-22	4.90	4.90	4.84	4.87	-0.03	-0.61%	40,332
2015-07-21	4.88	4.92	4.85	4.86	-0.02	-0.41%	31,575
2015-07-20	4.93	4.93	4.90	4.91	-0.02	-0.41%	37,528
2015-07-17	4.91	4.92	4.90	4.92	+0.01	+0.29%	10,699
2015-07-16	4.90	4.90	4.83	4.87	-0.03	-0.61%	25,531
2015-07-15	4.91	4.91	4.82	4.83	-0.08	-1.63%	48,348
2015-07-14	4.99	5.01	4.97	5.00	+0.01	+0.20%	78,168
2015-07-13	5.02	5.02	4.98	5.00	-0.02	-0.40%	41,414
2015-07-10	5.01	5.03	4.95	4.99	-0.02	-0.40%	160,398
2015-07-09	4.68	4.75	4.66	4.70	+0.02	+0.43%	193,784
2015-07-08	4.26	4.26	4.17	4.18	-0.08	-1.88%	139,659
2015-07-07	4.40	4.41	4.26	4.41	+0.01	+0.23%	323,830
2015-07-06	4.75	4.96	4.75	4.82	+0.07	+1.47%	221,479
2015-07-02	5.34	5.35	5.26	5.28	-0.06	-1.12%	106,776
2015-07-01	5.39	5.40	5.35	5.38	-0.01	-0.19%	36,161
2015-06-30	5.42	5.42	5.35	5.42	0.00	-0.06%	183,981
2015-06-29	5.38	5.43	5.31	5.39	+0.01	+0.19%	136,506
2015-06-26	5.70	5.70	5.56	5.64	-0.06	-1.05%	124,595
2015-06-25	5.94	5.94	5.84	5.91	-0.03	-0.51%	97,040
2015-06-24	6.03	6.12	6.02	6.06	+0.03	+0.50%	280,073
2015-06-23	5.62	5.79	5.62	5.76	+0.14	+2.49%	94,298
2015-06-22	5.63	5.63	5.52	5.58	-0.05	-0.89%	102,456
2015-06-19	5.58	5.63	5.52	5.63	+0.05	+0.90%	243,253
2015-06-18	5.60	5.66	5.60	5.65	+0.05	+0.89%	43,037
2015-06-17	5.62	5.66	5.59	5.64	+0.02	+0.36%	31,771
2015-06-16	5.59	5.60	5.57	5.59	+0.00	+0.00%	18,451
2015-06-15	5.53	5.63	5.53	5.62	+0.09	+1.63%	29,880
2015-06-12	5.56	5.58	5.53	5.56	+0.00	+0.00%	18,652
2015-06-11	5.54	5.60	5.52	5.53	-0.01	-0.18%	11,755
2015-06-10	5.49	5.62	5.49	5.57	+0.08	+1.46%	46,831
2015-06-09	5.48	5.53	5.48	5.51	+0.03	+0.55%	47,026
2015-06-08	5.46	5.49	5.45	5.49	+0.03	+0.55%	40,638
2015-06-05	5.41	5.47	5.41	5.46	+0.05	+0.92%	44,094
2015-06-04	5.48	5.50	5.47	5.47	-0.01	-0.18%	34,933
2015-06-03	5.58	5.58	5.51	5.53	-0.05	-0.90%	43,441
2015-06-02	5.66	5.67	5.64	5.64	-0.02	-0.35%	12,261
2015-06-01	5.62	5.71	5.62	5.68	+0.06	+1.07%	23,246
2015-05-29	5.63	5.70	5.62	5.66	+0.03	+0.53%	44,000
2015-05-28	5.64	5.64	5.54	5.58	-0.06	-1.06%	71,072
2015-05-27	5.75	5.77	5.67	5.76	+0.01	+0.17%	58,478
2015-05-26	5.81	5.90	5.80	5.88	+0.07	+1.20%	316,614
2015-05-22	5.37	5.40	5.34	5.38	+0.01	+0.19%	61,639
2015-05-21	5.29	5.31	5.26	5.31	+0.02	+0.38%	16,461
2015-05-20	5.28	5.31	5.26	5.30	+0.02	+0.38%	33,652
2015-05-19	5.28	5.29	5.24	5.28	+0.00	+0.00%	28,852
2015-05-18	5.24	5.35	5.24	5.34	+0.10	+1.91%	52,440
2015-05-15	5.22	5.25	5.19	5.25	+0.03	+0.57%	26,883
2015-05-14	5.19	5.19	5.17	5.18	-0.01	-0.19%	42,750
2015-05-13	5.26	5.28	5.24	5.25	-0.01	-0.19%	52,086
2015-05-12	5.28	5.29	5.20	5.28	+0.00	+0.00%	45,084
2015-05-11	5.34	5.42	5.34	5.42	+0.08	+1.50%	36,150
2015-05-08	5.39	5.39	5.35	5.37	-0.02	-0.37%	73,375
2015-05-07	5.24	5.38	5.22	5.31	+0.07	+1.34%	185,675
2015-05-06	5.11	5.11	5.02	5.03	-0.08	-1.57%	98,976
2015-05-05	5.39	5.39	5.26	5.29	-0.10	-1.86%	83,179
2015-05-04	5.55	5.55	5.46	5.48	-0.07	-1.26%	37,273
2015-05-01	5.48	5.49	5.46	5.47	-0.01	-0.18%	14,398
2015-04-30	5.53	5.53	5.46	5.47	-0.06	-1.08%	36,147
2015-04-29	5.52	5.55	5.52	5.54	+0.02	+0.36%	30,511
2015-04-28	5.52	5.52	5.49	5.49	-0.03	-0.54%	28,237
2015-04-27	5.44	5.52	5.42	5.49	+0.05	+0.92%	86,576
2015-04-24	5.40	5.40	5.32	5.40	+0.00	+0.00%	68,993
2015-04-23	5.45	5.48	5.45	5.46	+0.01	+0.18%	51,760
2015-04-22	5.45	5.52	5.43	5.45	+0.00	+0.00%	98,488
2015-04-21	5.38	5.38	5.32	5.35	-0.03	-0.56%	185,566
2015-04-20	5.12	5.14	5.10	5.11	-0.01	-0.20%	40,889
2015-04-17	5.24	5.28	5.18	5.20	-0.04	-0.76%	176,667
2015-04-16	5.53	5.58	5.44	5.48	-0.05	-0.90%	386,910
2015-04-15	5.58	5.62	5.55	5.57	-0.01	-0.18%	93,976
2015-04-14	5.55	5.63	5.52	5.58	+0.03	+0.54%	246,562
2015-04-13	6.03	6.03	5.88	5.93	-0.10	-1.66%	182,405
2015-04-10	5.94	6.03	5.87	6.03	+0.09	+1.52%	332,283
2015-04-09	5.93	6.06	5.87	6.06	+0.13	+2.19%	737,881
2015-04-08	5.45	5.74	5.44	5.70	+0.25	+4.59%	716,081
2015-04-07	4.95	5.02	4.94	5.01	+0.06	+1.21%	64,634
2015-04-06	5.00	5.00	4.96	4.98	-0.02	-0.40%	95,852
2015-04-02	4.97	4.98	4.94	4.96	-0.01	-0.20%	116,781
2015-04-01	4.98	4.99	4.93	4.96	-0.02	-0.40%	175,800
2015-03-31	4.71	4.77	4.71	4.73	+0.02	+0.42%	53,350
2015-03-30	4.71	4.74	4.65	4.65	-0.06	-1.27%	97,389
2015-03-27	4.56	4.56	4.48	4.54	-0.03	-0.55%	28,263
2015-03-26	4.53	4.56	4.52	4.56	+0.03	+0.66%	57,513
2015-03-25	4.52	4.56	4.47	4.48	-0.04	-0.88%	77,076
2015-03-24	4.42	4.45	4.37	4.37	-0.05	-1.13%	92,509
2015-03-23	4.29	4.33	4.24	4.24	-0.05	-1.17%	117,837
2015-03-20	4.35	4.35	4.10	4.10	-0.25	-5.75%	424,335
2015-03-19	4.30	4.35	4.30	4.33	+0.03	+0.70%	33,553
2015-03-18	4.31	4.37	4.31	4.36	+0.05	+1.16%	30,282
2015-03-17	4.35	4.36	4.34	4.35	+0.00	+0.00%	23,124
2015-03-16	4.45	4.45	4.38	4.38	-0.07	-1.57%	30,296
2015-03-13	4.33	4.33	4.30	4.30	-0.03	-0.69%	31,241
2015-03-12	4.45	4.45	4.37	4.39	-0.06	-1.35%	26,110
2015-03-11	4.35	4.39	4.35	4.38	+0.03	+0.69%	18,362
2015-03-10	4.43	4.43	4.33	4.35	-0.08	-1.81%	25,199
2015-03-09	4.41	4.49	4.41	4.44	+0.03	+0.68%	20,675
2015-03-06	4.51	4.51	4.42	4.43	-0.08	-1.77%	39,143
2015-03-05	4.38	4.42	4.36	4.40	+0.02	+0.46%	76,000
2015-03-04	4.43	4.46	4.40	4.40	-0.03	-0.58%	74,835
2015-03-03	4.50	4.50	4.43	4.43	-0.07	-1.56%	19,629
2015-03-02	4.40	4.50	4.40	4.50	+0.10	+2.27%	38,808
2015-02-27	4.33	4.38	4.32	4.37	+0.04	+0.92%	44,326
2015-02-26	4.38	4.38	4.32	4.32	-0.06	-1.37%	38,336
2015-02-25	4.40	4.50	4.40	4.42	+0.02	+0.45%	96,698
2015-02-24	4.35	4.35	4.32	4.32	-0.03	-0.69%	83,856
2015-02-23	4.39	4.41	4.39	4.39	+0.00	+0.00%	22,433
2015-02-20	4.45	4.45	4.40	4.43	-0.02	-0.45%	98,751
2015-02-19	4.39	4.46	4.39	4.44	+0.05	+1.14%	30,992
2015-02-18	4.45	4.46	4.39	4.43	-0.02	-0.45%	53,704
2015-02-17	4.55	4.58	4.50	4.50	-0.05	-1.10%	53,116
2015-02-13	4.65	4.70	4.65	4.68	+0.03	+0.65%	75,615
2015-02-12	4.51	4.54	4.46	4.51	+0.00	+0.00%	125,304
2015-02-11	4.54	4.58	4.50	4.51	-0.03	-0.66%	59,241
2015-02-10	4.55	4.63	4.52	4.55	+0.00	+0.00%	232,065
2015-02-09	4.42	4.48	4.33	4.33	-0.09	-2.04%	56,624
2015-02-06	4.43	4.49	4.35	4.35	-0.08	-1.81%	125,096
2015-02-05	4.41	4.45	4.37	4.37	-0.04	-0.91%	79,276
2015-02-04	4.54	4.54	4.44	4.45	-0.09	-1.98%	184,332
2015-02-03	4.39	4.46	4.38	4.38	-0.01	-0.23%	87,651
2015-02-02	4.28	4.29	4.24	4.28	+0.00	+0.00%	61,044
2015-01-30	4.33	4.38	4.23	4.23	-0.10	-2.31%	227,446
2015-01-29	4.44	4.44	4.34	4.38	-0.06	-1.35%	21,099
2015-01-28	4.45	4.47	4.41	4.41	-0.04	-0.90%	15,221
2015-01-27	4.50	4.50	4.46	4.46	-0.04	-0.89%	19,035
2015-01-26	4.50	4.52	4.49	4.50	+0.00	+0.00%	55,264
2015-01-23	4.52	4.57	4.50	4.50	-0.02	-0.44%	62,807
2015-01-22	4.58	4.59	4.56	4.56	-0.02	-0.44%	26,864
2015-01-21	4.55	4.58	4.52	4.58	+0.03	+0.66%	29,409
2015-01-20	4.52	4.55	4.50	4.54	+0.02	+0.44%	49,185
2015-01-16	4.50	4.52	4.48	4.50	+0.00	+0.00%	29,499
2015-01-15	4.55	4.62	4.55	4.55	+0.00	+0.00%	88,194
2015-01-14	4.57	4.58	4.52	4.53	-0.04	-0.88%	30,715
2015-01-13	4.57	4.58	4.50	4.57	+0.00	+0.00%	42,601
2015-01-12	4.59	4.59	4.51	4.51	-0.08	-1.74%	41,079
2015-01-09	4.56	4.58	4.53	4.53	-0.03	-0.66%	24,735
2015-01-08	4.60	4.60	4.53	4.56	-0.04	-0.87%	18,558
2015-01-07	4.53	4.60	4.53	4.56	+0.03	+0.66%	39,610
2015-01-06	4.52	4.56	4.50	4.52	+0.00	+0.00%	61,556
2015-01-05	4.70	4.72	4.65	4.68	-0.02	-0.43%	42,241
2015-01-02	4.63	4.72	4.61	4.61	-0.02	-0.43%	83,255
2014-12-31	4.59	4.62	4.52	4.52	-0.07	-1.53%	60,314
2014-12-30	4.65	4.65	4.62	4.63	-0.02	-0.43%	22,436
2014-12-29	4.66	4.71	4.64	4.70	+0.04	+0.86%	51,005
2014-12-26	4.75	4.76	4.72	4.73	-0.02	-0.42%	37,796
2014-12-24	4.67	4.74	4.67	4.74	+0.07	+1.50%	33,054
2014-12-23	4.68	4.72	4.67	4.69	+0.01	+0.21%	112,372
2014-12-22	4.51	4.65	4.51	4.59	+0.08	+1.77%	41,430
2014-12-19	4.61	4.64	4.50	4.50	-0.11	-2.39%	133,329
2014-12-18	4.72	4.75	4.71	4.75	+0.03	+0.64%	62,386
2014-12-17	4.70	4.78	4.65	4.77	+0.07	+1.49%	61,978
2014-12-16	4.65	4.75	4.65	4.65	+0.00	+0.00%	29,032
2014-12-15	4.76	4.76	4.62	4.65	-0.12	-2.42%	68,509
2014-12-12	4.82	4.89	4.80	4.81	-0.01	-0.21%	61,639
2014-12-11	4.85	4.92	4.81	4.86	+0.01	+0.21%	132,153
2014-12-10	4.93	4.98	4.91	4.91	-0.02	-0.41%	134,831
2014-12-09	4.88	4.93	4.84	4.93	+0.05	+1.02%	182,283
2014-12-08	4.94	4.98	4.86	4.86	-0.08	-1.62%	90,066
2014-12-05	4.96	4.96	4.91	4.95	-0.01	-0.20%	49,204
2014-12-04	5.00	5.01	4.93	5.00	+0.00	+0.00%	92,158
2014-12-03	4.89	4.95	4.85	4.95	+0.06	+1.23%	68,039
2014-12-02	5.06	5.07	5.03	5.04	-0.02	-0.40%	53,265
2014-12-01	5.04	5.04	4.99	4.99	-0.05	-0.99%	121,763
2014-11-28	5.10	5.15	5.10	5.13	+0.03	+0.59%	53,739
2014-11-26	5.10	5.14	5.08	5.12	+0.02	+0.39%	210,518
2014-11-25	5.27	5.27	5.22	5.24	-0.03	-0.57%	47,521
2014-11-24	5.32	5.32	5.23	5.28	-0.04	-0.75%	60,495
2014-11-21	5.28	5.41	5.28	5.41	+0.13	+2.46%	98,842
2014-11-20	5.27	5.35	5.27	5.27	+0.00	+0.00%	112,640
2014-11-19	5.32	5.33	5.29	5.31	-0.01	-0.19%	21,832
2014-11-18	5.26	5.34	5.26	5.34	+0.08	+1.52%	111,360
2014-11-17	5.44	5.44	5.33	5.33	-0.11	-2.02%	78,720
2014-11-14	5.44	5.48	5.44	5.46	+0.02	+0.37%	199,613
2014-11-13	5.20	5.20	5.15	5.20	+0.00	+0.00%	138,386
2014-11-12	5.14	5.17	5.13	5.17	+0.03	+0.58%	62,632
2014-11-11	5.08	5.11	5.06	5.10	+0.02	+0.39%	121,717
2014-11-10	5.02	5.09	5.00	5.01	-0.01	-0.20%	111,560
2014-11-07	4.89	4.92	4.86	4.90	+0.01	+0.20%	124,233
2014-11-06	4.84	4.93	4.83	4.91	+0.07	+1.45%	130,279
2014-11-05	4.88	4.88	4.52	4.69	-0.19	-3.89%	399,202
2014-11-04	5.02	5.06	5.02	5.05	+0.03	+0.60%	99,834
2014-11-03	5.07	5.11	5.07	5.11	+0.04	+0.79%	45,910
2014-10-31	5.16	5.17	5.09	5.14	-0.02	-0.39%	161,404
2014-10-30	5.09	5.11	5.03	5.08	-0.01	-0.20%	225,744
2014-10-29	5.09	5.11	5.06	5.09	+0.00	+0.00%	57,642
2014-10-28	5.08	5.10	5.04	5.10	+0.02	+0.39%	155,413
2014-10-27	5.09	5.11	5.04	5.05	-0.04	-0.79%	220,944
2014-10-24	5.07	5.10	5.07	5.10	+0.03	+0.59%	23,466
2014-10-23	5.09	5.11	5.07	5.09	+0.00	+0.00%	59,364
2014-10-22	5.20	5.20	5.12	5.12	-0.08	-1.54%	84,409
2014-10-21	5.10	5.15	5.10	5.15	+0.05	+0.98%	66,911
2014-10-20	5.05	5.11	5.05	5.09	+0.04	+0.79%	60,034
2014-10-17	5.00	5.07	5.00	5.03	+0.03	+0.60%	128,443
2014-10-16	4.80	4.92	4.80	4.90	+0.10	+2.08%	140,056
2014-10-15	4.76	4.82	4.72	4.76	+0.00	+0.00%	157,147
2014-10-14	4.81	4.81	4.73	4.73	-0.08	-1.66%	69,036
2014-10-13	4.80	4.85	4.77	4.81	+0.01	+0.21%	102,581
2014-10-10	5.00	5.00	4.80	4.82	-0.18	-3.60%	325,786
2014-10-09	5.11	5.15	5.04	5.04	-0.07	-1.37%	170,417
2014-10-08	5.30	5.34	5.22	5.34	+0.04	+0.75%	127,943
2014-10-07	5.29	5.34	5.25	5.30	+0.01	+0.19%	324,073
2014-10-06	5.12	5.17	5.10	5.12	+0.00	+0.00%	89,431
2014-10-03	5.17	5.18	5.08	5.10	-0.07	-1.35%	146,702
2014-10-02	5.00	5.04	4.94	5.00	+0.00	+0.00%	116,787
2014-10-01	5.05	5.09	5.01	5.01	-0.04	-0.79%	234,689
2014-09-30	5.12	5.13	5.09	5.09	-0.03	-0.59%	68,311
2014-09-29	5.22	5.25	5.17	5.18	-0.04	-0.77%	126,894
2014-09-26	5.20	5.25	5.19	5.22	+0.02	+0.38%	147,137
2014-09-25	5.14	5.20	5.09	5.16	+0.02	+0.39%	262,014
2014-09-24	5.02	5.03	4.96	5.01	-0.01	-0.20%	111,780
2014-09-23	5.05	5.10	5.05	5.05	+0.00	+0.00%	205,744
2014-09-22	5.10	5.10	5.02	5.04	-0.06	-1.18%	193,337
2014-09-19	5.05	5.11	5.00	5.10	+0.05	+0.99%	828,581
2014-09-18	5.06	5.10	5.02	5.10	+0.04	+0.79%	184,941
2014-09-17	5.05	5.14	5.02	5.08	+0.03	+0.59%	369,096
2014-09-16	4.83	4.93	4.83	4.91	+0.08	+1.66%	267,397
2014-09-15	4.84	4.84	4.77	4.79	-0.05	-1.03%	108,007
2014-09-12	4.79	4.85	4.79	4.84	+0.05	+1.04%	160,512
2014-09-11	4.69	4.70	4.63	4.67	-0.02	-0.43%	34,842
2014-09-10	4.74	4.74	4.57	4.68	-0.06	-1.27%	199,984
2014-09-09	4.73	4.73	4.67	4.72	-0.01	-0.21%	16,018
2014-09-08	4.71	4.75	4.68	4.74	+0.03	+0.64%	56,818
2014-09-05	4.65	4.69	4.61	4.68	+0.03	+0.65%	57,425
2014-09-04	4.71	4.77	4.70	4.75	+0.04	+0.85%	67,324
2014-09-03	4.77	4.78	4.68	4.73	-0.04	-0.84%	63,095
2014-09-02	4.66	4.73	4.66	4.71	+0.05	+1.07%	86,060
2014-08-29	4.60	4.65	4.60	4.60	+0.00	+0.00%	35,339
2014-08-28	4.52	4.64	4.52	4.60	+0.08	+1.77%	20,613
2014-08-27	4.56	4.56	4.52	4.55	-0.01	-0.22%	35,913
2014-08-26	4.57	4.59	4.56	4.56	-0.01	-0.22%	15,563
2014-08-25	4.51	4.60	4.51	4.56	+0.05	+1.11%	18,905
2014-08-22	4.67	4.67	4.50	4.63	-0.04	-0.86%	56,832
2014-08-21	4.71	4.72	4.65	4.68	-0.03	-0.64%	64,977
2014-08-20	4.64	4.73	4.64	4.71	+0.07	+1.51%	38,308
2014-08-19	4.69	4.69	4.52	4.68	-0.01	-0.21%	152,156
2014-08-18	4.64	4.70	4.64	4.67	+0.03	+0.65%	103,150
2014-08-15	4.56	4.56	4.49	4.50	-0.06	-1.32%	39,626
2014-08-14	4.58	4.64	4.57	4.61	+0.03	+0.66%	70,168
2014-08-13	4.49	4.52	4.48	4.48	-0.01	-0.22%	35,901
2014-08-12	4.51	4.58	4.48	4.50	-0.01	-0.22%	30,883
2014-08-11	4.45	4.54	4.45	4.52	+0.07	+1.57%	54,932
2014-08-08	4.36	4.43	4.36	4.40	+0.04	+0.92%	90,099
2014-08-07	4.35	4.36	4.29	4.30	-0.05	-1.15%	154,471
2014-08-06	4.51	4.61	4.40	4.57	+0.06	+1.33%	81,235
2014-08-05	4.64	4.64	4.55	4.57	-0.07	-1.51%	156,457
2014-08-04	4.55	4.59	4.55	4.55	+0.00	+0.00%	64,803
2014-08-01	4.52	4.55	4.45	4.48	-0.04	-0.88%	43,032
2014-07-31	4.60	4.61	4.52	4.55	-0.05	-1.09%	77,180
2014-07-30	4.71	4.72	4.67	4.71	+0.00	+0.00%	78,777
2014-07-29	4.75	4.76	4.68	4.69	-0.06	-1.26%	50,370
2014-07-28	4.70	4.73	4.69	4.72	+0.02	+0.43%	58,029
2014-07-25	4.61	4.65	4.60	4.63	+0.02	+0.43%	78,504
2014-07-24	4.80	4.80	4.72	4.76	-0.04	-0.83%	297,835
2014-07-23	4.85	4.85	4.77	4.80	-0.05	-1.10%	244,682
2014-07-22	4.92	4.93	4.87	4.89	-0.03	-0.61%	47,760
2014-07-21	4.90	4.91	4.86	4.90	+0.00	+0.00%	28,162
2014-07-18	4.77	4.85	4.76	4.82	+0.05	+1.05%	61,853
2014-07-17	4.72	4.74	4.66	4.66	-0.06	-1.27%	57,739
2014-07-16	4.85	4.87	4.78	4.80	-0.05	-1.03%	55,105
2014-07-15	4.94	4.97	4.85	4.87	-0.07	-1.42%	608,703
2014-07-14	4.75	4.82	4.75	4.80	+0.05	+1.05%	156,043
2014-07-11	4.75	4.75	4.69	4.72	-0.03	-0.63%	39,265
2014-07-10	4.69	4.77	4.66	4.75	+0.06	+1.28%	135,568
2014-07-09	4.57	4.61	4.57	4.59	+0.02	+0.44%	25,128
2014-07-08	4.70	4.70	4.57	4.61	-0.09	-1.91%	245,014
2014-07-07	4.74	4.80	4.71	4.73	-0.01	-0.21%	538,415
2014-07-03	4.40	4.50	4.40	4.49	+0.09	+2.05%	157,656
2014-07-02	4.34	4.40	4.32	4.38	+0.04	+0.92%	200,848
2014-07-01	4.22	4.28	4.22	4.26	+0.04	+0.95%	72,948
2014-06-30	4.26	4.30	4.22	4.22	-0.04	-0.94%	97,282
2014-06-27	4.28	4.30	4.22	4.26	-0.02	-0.47%	76,996
2014-06-26	4.22	4.27	4.20	4.23	+0.01	+0.24%	248,073
2014-06-25	4.09	4.12	4.07	4.09	+0.00	+0.00%	155,012
2014-06-24	4.07	4.08	4.05	4.08	+0.01	+0.25%	94,031
2014-06-23	3.98	4.03	3.94	4.02	+0.04	+1.01%	74,289
2014-06-20	3.96	4.02	3.88	3.88	-0.08	-2.02%	503,159
2014-06-19	3.98	3.99	3.92	3.94	-0.04	-1.01%	250,568
2014-06-18	4.02	4.04	3.98	4.02	+0.00	+0.00%	231,027
2014-06-17	4.03	4.04	4.00	4.03	+0.00	+0.00%	27,550
2014-06-16	4.07	4.08	4.06	4.07	+0.00	+0.00%	29,759
2014-06-13	4.06	4.09	4.06	4.07	+0.01	+0.25%	36,347
2014-06-12	4.08	4.08	4.05	4.05	-0.03	-0.74%	49,182
2014-06-11	4.04	4.09	4.04	4.08	+0.04	+0.99%	18,984
2014-06-10	4.08	4.12	4.05	4.07	-0.01	-0.25%	45,669
2014-06-09	3.99	4.08	3.99	4.03	+0.04	+1.00%	85,628
2014-06-06	4.12	4.16	4.04	4.06	-0.06	-1.46%	82,215
2014-06-05	4.05	4.12	4.02	4.12	+0.07	+1.73%	68,319
2014-06-04	3.98	3.98	3.98	3.98	+0.00	+0.00%	1,860
2014-06-03	4.25	4.38	4.25	4.38	+0.13	+3.06%	73,702
2014-06-02	4.22	4.23	4.21	4.23	+0.01	+0.24%	39,387
2014-05-30	4.21	4.22	4.17	4.20	-0.01	-0.24%	88,936
2014-05-29	4.10	4.14	4.09	4.09	-0.01	-0.24%	36,950
2014-05-28	4.11	4.17	4.11	4.11	+0.00	+0.00%	55,426
2014-05-27	4.15	4.19	4.11	4.13	-0.02	-0.48%	51,260
2014-05-23	4.19	4.21	4.18	4.21	+0.02	+0.48%	100,102
2014-05-22	4.11	4.14	4.06	4.06	-0.05	-1.10%	70,346
2014-05-21	4.16	4.16	4.11	4.12	-0.04	-0.96%	37,898
2014-05-20	4.15	4.15	4.11	4.11	-0.04	-0.96%	23,966
2014-05-19	4.10	4.14	4.08	4.14	+0.04	+0.98%	89,626
2014-05-16	4.08	4.10	4.08	4.10	+0.02	+0.49%	72,592
2014-05-15	4.08	4.10	4.04	4.09	+0.01	+0.25%	54,114
2014-05-14	4.00	4.01	3.97	3.97	-0.03	-0.75%	89,538
2014-05-13	4.00	4.03	3.96	3.99	-0.01	-0.25%	30,194
2014-05-12	3.98	4.02	3.96	4.02	+0.04	+1.01%	74,385
2014-05-09	4.01	4.02	3.96	3.97	-0.04	-1.00%	88,211
2014-05-08	4.10	4.11	4.06	4.06	-0.04	-0.98%	44,745
2014-05-07	4.11	4.12	4.06	4.10	-0.01	-0.24%	67,554
2014-05-06	4.11	4.16	4.11	4.12	+0.01	+0.24%	39,008
2014-05-05	4.15	4.15	4.09	4.13	-0.02	-0.48%	74,138
2014-05-02	4.12	4.15	4.12	4.14	+0.02	+0.49%	83,803
2014-05-01	4.10	4.16	4.09	4.14	+0.04	+0.98%	77,927
2014-04-30	4.09	4.15	4.05	4.15	+0.06	+1.47%	117,413
2014-04-29	4.09	4.13	4.09	4.11	+0.02	+0.49%	101,973
2014-04-28	4.15	4.18	4.05	4.12	-0.03	-0.72%	169,903
2014-04-25	4.12	4.16	4.11	4.15	+0.03	+0.73%	314,791
2014-04-24	4.22	4.31	4.21	4.27	+0.05	+1.18%	337,194
2014-04-23	3.92	3.98	3.92	3.98	+0.06	+1.53%	319,123
2014-04-22	3.92	3.94	3.90	3.92	+0.00	+0.00%	75,004
2014-04-21	3.97	3.97	3.93	3.97	+0.00	+0.00%	164,975
2014-04-17	3.89	3.99	3.89	3.97	+0.08	+2.06%	103,564
2014-04-16	3.88	3.93	3.85	3.89	+0.01	+0.26%	161,150
2014-04-15	3.87	3.89	3.83	3.85	-0.02	-0.52%	71,481
2014-04-14	3.84	3.88	3.81	3.85	+0.01	+0.26%	105,309
2014-04-11	3.84	3.85	3.81	3.82	-0.02	-0.52%	170,550
2014-04-10	3.88	3.90	3.84	3.84	-0.04	-1.03%	103,184
2014-04-09	3.79	3.87	3.79	3.86	+0.07	+1.85%	46,553
2014-04-08	3.78	3.83	3.78	3.81	+0.03	+0.79%	73,416
2014-04-07	3.78	3.85	3.75	3.76	-0.02	-0.53%	237,482
2014-04-04	4.00	4.03	3.94	3.94	-0.06	-1.50%	230,274
2014-04-03	3.99	4.03	3.98	4.00	+0.01	+0.25%	64,622
2014-04-02	4.03	4.03	3.96	4.02	-0.01	-0.25%	96,948
2014-04-01	3.88	3.94	3.87	3.93	+0.05	+1.29%	120,092
2014-03-31	3.79	3.81	3.76	3.78	-0.01	-0.26%	113,002
2014-03-28	3.79	3.86	3.79	3.80	+0.01	+0.26%	57,179
2014-03-27	3.79	3.81	3.74	3.77	-0.02	-0.53%	272,954
2014-03-26	3.94	3.94	3.88	3.88	-0.06	-1.52%	69,441
2014-03-25	3.88	3.90	3.85	3.88	+0.00	+0.00%	60,876
2014-03-24	3.95	3.97	3.88	3.89	-0.06	-1.52%	188,058
2014-03-21	4.06	4.06	3.95	3.95	-0.11	-2.71%	200,893
2014-03-20	3.99	4.01	3.95	3.96	-0.03	-0.75%	263,397
2014-03-19	4.00	4.04	3.97	4.01	+0.01	+0.25%	324,424
2014-03-18	3.95	4.05	3.94	4.00	+0.05	+1.27%	159,038
2014-03-17	3.90	3.90	3.85	3.86	-0.04	-1.03%	175,116
2014-03-14	3.94	3.94	3.88	3.89	-0.05	-1.27%	114,993
2014-03-13	4.11	4.14	3.92	3.96	-0.15	-3.65%	268,056
2014-03-12	3.97	3.99	3.93	3.94	-0.03	-0.76%	329,882
2014-03-11	4.15	4.19	4.05	4.07	-0.08	-1.93%	261,976
2014-03-10	4.16	4.21	4.10	4.21	+0.05	+1.20%	471,433
2014-03-07	4.17	4.21	4.15	4.15	-0.02	-0.48%	236,115
2014-03-06	4.15	4.16	4.12	4.13	-0.02	-0.48%	240,102
2014-03-05	4.26	4.27	4.17	4.24	-0.02	-0.47%	125,479
2014-03-04	4.35	4.36	4.28	4.29	-0.06	-1.38%	110,906
2014-03-03	4.26	4.37	4.26	4.37	+0.11	+2.58%	261,692
2014-02-28	4.22	4.31	4.19	4.25	+0.03	+0.71%	223,688
2014-02-27	4.13	4.18	4.13	4.17	+0.04	+0.97%	107,420
2014-02-26	4.20	4.22	4.13	4.16	-0.04	-0.95%	113,385
2014-02-25	4.11	4.11	4.02	4.03	-0.08	-1.95%	123,489
2014-02-24	4.12	4.17	4.07	4.13	+0.01	+0.24%	236,600
2014-02-21	3.99	4.02	3.95	3.98	-0.01	-0.25%	351,902
2014-02-20	4.20	4.20	4.11	4.19	-0.01	-0.24%	281,489
2014-02-19	4.26	4.26	4.20	4.22	-0.04	-0.94%	406,464
2014-02-18	4.29	4.32	4.20	4.29	+0.00	+0.00%	1,068,615
2014-02-14	5.28	5.32	5.27	5.31	+0.03	+0.57%	145,528
2014-02-13	5.21	5.24	5.20	5.23	+0.02	+0.38%	41,578
2014-02-12	5.20	5.27	5.20	5.23	+0.03	+0.58%	126,126
2014-02-11	5.18	5.20	5.16	5.17	-0.01	-0.19%	90,775
2014-02-10	5.22	5.28	5.20	5.26	+0.04	+0.77%	297,872
2014-02-07	5.10	5.14	5.07	5.10	+0.00	+0.00%	169,444
2014-02-06	5.03	5.14	5.02	5.10	+0.07	+1.39%	116,658
2014-02-05	5.11	5.11	5.00	5.02	-0.09	-1.76%	158,667
2014-02-04	5.11	5.18	5.10	5.16	+0.05	+0.98%	291,773
2014-02-03	4.92	4.96	4.79	4.82	-0.10	-2.03%	240,550
2014-01-31	4.90	4.95	4.86	4.92	+0.02	+0.41%	80,247
2014-01-30	4.99	5.01	4.94	4.94	-0.05	-1.00%	125,104
2014-01-29	4.99	5.00	4.89	4.90	-0.09	-1.80%	195,821
2014-01-28	5.03	5.07	4.99	5.06	+0.03	+0.60%	441,862
2014-01-27	4.97	5.05	4.92	4.93	-0.04	-0.80%	448,562
2014-01-24	4.70	4.74	4.55	4.59	-0.11	-2.34%	278,767
2014-01-23	4.90	4.92	4.83	4.90	+0.00	+0.00%	262,933
2014-01-22	4.88	4.88	4.75	4.80	-0.08	-1.64%	165,997
2014-01-21	4.90	4.98	4.86	4.92	+0.02	+0.41%	431,873
2014-01-17	4.52	4.60	4.50	4.56	+0.04	+0.88%	536,586
2014-01-16	4.30	4.34	4.28	4.29	-0.01	-0.23%	509,594
2014-01-15	4.17	4.20	4.16	4.17	+0.00	+0.00%	147,847
2014-01-14	4.24	4.27	4.19	4.23	-0.01	-0.24%	226,072
2014-01-13	4.25	4.33	4.23	4.33	+0.08	+1.88%	476,990
2014-01-10	3.96	3.99	3.94	3.98	+0.02	+0.51%	233,939
2014-01-09	3.96	3.97	3.90	3.95	-0.01	-0.25%	264,447
2014-01-08	3.97	3.97	3.92	3.93	-0.04	-1.01%	171,308
2014-01-07	3.93	3.97	3.91	3.97	+0.04	+1.02%	543,680
2014-01-06	3.81	3.82	3.75	3.82	+0.01	+0.26%	804,257
2014-01-03	3.96	4.00	3.96	3.97	+0.01	+0.25%	197,502
2014-01-02	3.90	3.97	3.90	3.95	+0.05	+1.28%	327,996
2013-12-31	3.84	3.90	3.84	3.90	+0.06	+1.56%	90,789
2013-12-30	3.75	3.82	3.75	3.79	+0.04	+1.07%	96,554
2013-12-27	3.73	3.76	3.73	3.76	+0.03	+0.80%	90,489
2013-12-26	3.74	3.76	3.72	3.73	-0.01	-0.27%	107,069
2013-12-24	3.74	3.76	3.72	3.72	-0.02	-0.53%	27,547
2013-12-23	3.75	3.76	3.72	3.74	-0.01	-0.27%	203,295
2013-12-20	3.77	3.78	3.72	3.72	-0.05	-1.33%	235,228
2013-12-19	3.76	3.80	3.75	3.76	+0.00	+0.00%	112,227
2013-12-18	3.79	3.86	3.76	3.83	+0.04	+1.06%	200,781
2013-12-17	3.80	3.80	3.76	3.76	-0.04	-1.05%	172,627
2013-12-16	3.80	3.83	3.77	3.82	+0.02	+0.53%	397,180
2013-12-13	3.77	3.79	3.76	3.76	-0.01	-0.27%	190,598
2013-12-12	3.89	3.89	3.69	3.72	-0.17	-4.37%	303,599
2013-12-11	3.84	3.84	3.65	3.66	-0.18	-4.69%	1,545,093
2013-12-10	3.86	3.90	3.83	3.87	+0.01	+0.26%	214,253
2013-12-09	3.94	3.95	3.90	3.90	-0.04	-1.02%	168,717
2013-12-06	3.96	3.97	3.92	3.96	+0.00	+0.00%	163,634
2013-12-05	3.98	3.99	3.93	3.98	+0.00	+0.00%	213,434
2013-12-04	4.04	4.05	4.00	4.05	+0.01	+0.25%	148,105
2013-12-03	4.09	4.11	4.06	4.08	-0.01	-0.24%	224,732
2013-12-02	4.03	4.08	4.02	4.03	+0.00	+0.00%	232,286
2013-11-29	4.05	4.08	4.01	4.05	+0.00	+0.00%	324,028
2013-11-27	3.84	3.87	3.82	3.87	+0.03	+0.78%	139,678
2013-11-26	3.80	3.83	3.79	3.83	+0.03	+0.79%	236,805
2013-11-25	3.79	3.83	3.77	3.78	-0.01	-0.26%	372,786
2013-11-22	3.72	3.75	3.71	3.73	+0.01	+0.27%	309,110
2013-11-21	3.67	3.73	3.67	3.71	+0.04	+1.09%	420,505
2013-11-20	3.71	3.71	3.67	3.67	-0.04	-1.08%	171,307
2013-11-19	3.80	3.80	3.69	3.71	-0.09	-2.37%	561,138
2013-11-18	3.80	3.84	3.77	3.81	+0.01	+0.26%	383,984
2013-11-15	3.57	3.66	3.54	3.66	+0.09	+2.52%	505,451
2013-11-14	3.51	3.55	3.51	3.55	+0.04	+1.14%	119,780
2013-11-13	3.48	3.57	3.48	3.57	+0.09	+2.59%	172,997
2013-11-12	3.50	3.51	3.46	3.49	-0.01	-0.29%	134,725
2013-11-11	3.53	3.54	3.49	3.53	+0.00	+0.00%	197,765
2013-11-08	3.55	3.60	3.53	3.58	+0.03	+0.85%	135,076
2013-11-07	3.65	3.67	3.57	3.57	-0.08	-2.19%	365,254
2013-11-06	3.61	3.68	3.61	3.62	+0.01	+0.28%	295,789
2013-11-05	3.61	3.62	3.58	3.60	-0.01	-0.28%	164,172
2013-11-04	3.57	3.58	3.52	3.56	-0.01	-0.28%	368,311
2013-11-01	3.66	3.66	3.54	3.58	-0.08	-2.19%	3,152,983
2013-10-31	3.69	3.71	3.62	3.66	-0.03	-0.81%	1,555,533
2013-10-30	3.72	3.75	3.69	3.69	-0.03	-0.81%	138,435
2013-10-29	3.71	3.74	3.66	3.69	-0.02	-0.54%	307,856
2013-10-28	3.72	3.79	3.71	3.71	-0.01	-0.27%	369,203
2013-10-25	3.72	3.78	3.71	3.71	-0.01	-0.27%	257,015
2013-10-23	3.75	3.76	3.67	3.69	-0.06	-1.60%	356,018
2013-10-22	4.08	4.08	3.96	3.99	-0.09	-2.21%	113,235
2013-10-21	4.07	4.08	4.00	4.04	-0.03	-0.74%	152,679
2013-10-18	4.05	4.11	4.04	4.11	+0.06	+1.48%	252,629
2013-10-17	3.91	4.02	3.91	4.02	+0.11	+2.81%	113,789
2013-10-16	3.91	3.97	3.88	3.97	+0.06	+1.53%	165,201
2013-10-15	3.91	3.98	3.88	3.91	+0.00	+0.00%	149,316
2013-10-14	3.94	3.95	3.90	3.94	+0.00	+0.00%	94,195
2013-10-11	3.99	4.00	3.90	3.96	-0.03	-0.75%	158,511
2013-10-10	3.96	4.06	3.95	4.04	+0.08	+2.02%	320,189
2013-10-09	3.94	3.98	3.88	3.92	-0.02	-0.51%	402,751
2013-10-08	3.84	3.93	3.75	3.75	-0.09	-2.34%	404,638
2013-10-07	3.64	3.64	3.58	3.59	-0.05	-1.37%	152,361
2013-10-04	3.61	3.72	3.61	3.72	+0.11	+3.05%	160,948
2013-10-03	3.57	3.61	3.53	3.60	+0.03	+0.84%	144,121
2013-10-02	3.57	3.59	3.55	3.59	+0.02	+0.56%	81,168
2013-10-01	3.45	3.52	3.45	3.52	+0.07	+2.03%	133,127
2013-09-30	3.45	3.47	3.41	3.47	+0.02	+0.58%	223,487
2013-09-27	3.52	3.54	3.51	3.51	-0.01	-0.28%	114,384
2013-09-26	3.52	3.60	3.52	3.57	+0.05	+1.42%	149,454
2013-09-25	3.54	3.62	3.54	3.61	+0.07	+1.98%	239,467
2013-09-24	3.59	3.62	3.52	3.52	-0.07	-1.95%	180,340
2013-09-23	3.55	3.61	3.53	3.61	+0.06	+1.69%	249,055
2013-09-20	3.56	3.61	3.50	3.50	-0.06	-1.69%	364,931
2013-09-19	3.59	3.59	3.50	3.52	-0.07	-1.95%	298,612
2013-09-18	3.48	3.60	3.48	3.59	+0.11	+3.16%	430,534
2013-09-17	3.55	3.56	3.53	3.53	-0.02	-0.56%	79,006
2013-09-16	3.59	3.64	3.59	3.61	+0.02	+0.56%	99,623
2013-09-13	3.56	3.62	3.56	3.57	+0.01	+0.28%	156,241
2013-09-12	3.55	3.63	3.53	3.57	+0.02	+0.56%	338,755
2013-09-11	3.67	3.67	3.63	3.65	-0.02	-0.54%	140,821
2013-09-10	3.68	3.78	3.66	3.78	+0.10	+2.72%	280,217
2013-09-09	3.62	3.75	3.62	3.75	+0.13	+3.59%	211,397
2013-09-06	3.73	3.73	3.66	3.71	-0.02	-0.54%	220,713
2013-09-05	3.73	3.76	3.72	3.76	+0.03	+0.80%	147,627
2013-09-04	3.64	3.78	3.64	3.78	+0.14	+3.85%	269,939
2013-09-03	3.63	3.69	3.61	3.69	+0.06	+1.65%	265,093
2013-08-30	3.61	3.61	3.55	3.55	-0.06	-1.66%	133,709
2013-08-29	3.64	3.69	3.61	3.63	-0.01	-0.27%	193,148
2013-08-28	3.56	3.57	3.52	3.56	+0.00	+0.00%	171,136
2013-08-27	3.67	3.69	3.58	3.58	-0.09	-2.45%	343,881
2013-08-26	3.85	3.85	3.72	3.74	-0.11	-2.86%	119,338
2013-08-23	3.84	3.85	3.78	3.81	-0.03	-0.78%	146,659
2013-08-22	3.71	3.84	3.70	3.83	+0.12	+3.23%	188,278
2013-08-21	3.73	3.73	3.70	3.70	-0.03	-0.80%	73,419
2013-08-20	3.76	3.79	3.73	3.73	-0.03	-0.80%	114,338
2013-08-19	3.75	3.82	3.75	3.75	+0.00	+0.00%	162,979
2013-08-16	3.75	3.75	3.70	3.73	-0.02	-0.53%	144,314
2013-08-15	3.86	3.87	3.76	3.77	-0.09	-2.33%	217,421
2013-08-14	3.90	3.90	3.87	3.89	-0.01	-0.26%	171,588
2013-08-13	3.90	3.91	3.82	3.91	+0.01	+0.26%	281,132
2013-08-12	3.95	4.03	3.90	4.00	+0.05	+1.27%	497,980
2013-08-09	4.03	4.09	3.99	4.05	+0.02	+0.50%	368,580
2013-08-08	4.02	4.07	3.95	4.06	+0.04	+1.00%	403,325
2013-08-07	4.03	4.03	3.97	3.97	-0.06	-1.49%	442,563
2013-08-06	4.06	4.15	4.06	4.11	+0.05	+1.23%	501,723
2013-08-05	3.95	4.05	3.90	4.03	+0.08	+2.03%	1,244,102
2013-08-02	3.72	3.73	3.69	3.71	-0.01	-0.27%	75,996
2013-08-01	3.67	3.75	3.65	3.75	+0.08	+2.18%	268,849
2013-07-31	3.68	3.71	3.65	3.66	-0.02	-0.54%	126,764
2013-07-30	3.77	3.77	3.73	3.76	-0.01	-0.27%	61,759
2013-07-29	3.79	3.79	3.74	3.77	-0.02	-0.53%	110,701
2013-07-26	3.78	3.84	3.78	3.84	+0.06	+1.59%	71,907
2013-07-25	3.73	3.74	3.72	3.74	+0.01	+0.27%	69,994
2013-07-24	3.86	3.87	3.77	3.79	-0.07	-1.81%	96,612
2013-07-23	3.90	3.91	3.86	3.91	+0.01	+0.26%	70,715
2013-07-22	3.85	3.93	3.84	3.91	+0.06	+1.56%	79,829
2013-07-19	3.79	3.81	3.74	3.80	+0.01	+0.26%	251,695
2013-07-18	4.07	4.07	3.98	4.02	-0.05	-1.23%	110,924
2013-07-17	4.15	4.15	4.10	4.15	+0.00	+0.00%	124,793
2013-07-16	4.20	4.21	4.14	4.16	-0.04	-0.95%	114,320
2013-07-15	4.06	4.16	4.06	4.16	+0.10	+2.46%	143,017
2013-07-12	4.06	4.07	4.00	4.04	-0.02	-0.49%	218,875
2013-07-11	4.04	4.11	4.01	4.11	+0.07	+1.73%	151,037
2013-07-10	3.99	3.99	3.95	3.96	-0.03	-0.75%	79,274
2013-07-09	4.05	4.07	4.02	4.07	+0.02	+0.49%	121,275
2013-07-08	4.01	4.06	3.99	4.01	+0.00	+0.00%	171,993
2013-07-05	3.84	3.88	3.81	3.88	+0.04	+1.04%	146,946
2013-07-03	3.65	3.65	3.57	3.57	-0.08	-2.19%	178,129
2013-07-02	3.69	3.77	3.69	3.71	+0.02	+0.54%	70,395
2013-07-01	3.66	3.66	3.61	3.61	-0.05	-1.37%	50,381
2013-06-28	3.60	3.66	3.58	3.65	+0.05	+1.39%	132,652
2013-06-27	3.63	3.65	3.60	3.61	-0.02	-0.55%	134,785
2013-06-26	3.61	3.65	3.59	3.64	+0.03	+0.83%	279,356
2013-06-25	3.52	3.57	3.50	3.57	+0.05	+1.42%	245,857
2013-06-24	3.65	3.68	3.58	3.63	-0.02	-0.55%	232,484
2013-06-21	3.82	3.87	3.74	3.76	-0.06	-1.57%	561,125
2013-06-20	3.91	3.91	3.75	3.78	-0.13	-3.32%	326,326
2013-06-19	4.00	4.05	3.91	3.91	-0.09	-2.25%	271,100
2013-06-18	3.95	3.99	3.95	3.98	+0.03	+0.76%	67,141
2013-06-17	3.84	3.93	3.84	3.93	+0.09	+2.34%	315,201
2013-06-14	3.91	3.93	3.79	3.79	-0.12	-3.07%	370,786
2013-06-13	3.96	4.04	3.96	4.02	+0.06	+1.52%	131,942
2013-06-12	4.00	4.02	3.94	3.94	-0.06	-1.50%	126,334
2013-06-11	4.00	4.06	3.98	3.98	-0.02	-0.50%	112,508
2013-06-10	3.93	3.97	3.91	3.96	+0.03	+0.76%	138,496
2013-06-07	4.02	4.04	3.96	4.04	+0.02	+0.50%	115,726
2013-06-06	4.03	4.04	3.96	4.04	+0.01	+0.25%	227,850
2013-06-05	4.16	4.18	4.08	4.10	-0.06	-1.44%	230,943
2013-06-04	4.13	4.20	4.13	4.13	+0.00	+0.00%	55,822
2013-06-03	4.12	4.12	4.05	4.06	-0.06	-1.46%	127,279
2013-05-31	4.08	4.09	4.01	4.01	-0.07	-1.72%	270,022
2013-05-30	4.23	4.26	4.21	4.25	+0.02	+0.47%	177,575
2013-05-29	4.47	4.49	4.43	4.46	-0.01	-0.22%	87,080
2013-05-28	4.52	4.64	4.50	4.56	+0.04	+0.88%	317,065
2013-05-24	4.35	4.41	4.33	4.36	+0.01	+0.23%	220,604
2013-05-23	4.18	4.26	4.16	4.20	+0.02	+0.48%	161,442
2013-05-22	4.10	4.15	4.01	4.01	-0.09	-2.20%	274,319
2013-05-21	4.06	4.06	3.98	4.03	-0.03	-0.74%	161,552
2013-05-20	4.15	4.27	4.13	4.27	+0.12	+2.89%	243,805
2013-05-17	4.08	4.09	4.05	4.09	+0.01	+0.25%	115,916
2013-05-16	4.14	4.14	4.06	4.09	-0.05	-1.21%	140,732
2013-05-15	4.11	4.15	4.08	4.14	+0.03	+0.73%	116,824
2013-05-14	4.10	4.12	4.06	4.06	-0.04	-0.98%	84,938
2013-05-13	4.11	4.20	4.10	4.15	+0.04	+0.97%	262,487
2013-05-10	4.00	4.06	3.97	4.06	+0.06	+1.50%	165,051
2013-05-09	3.86	3.87	3.82	3.86	+0.00	+0.00%	129,409
2013-05-08	3.85	3.90	3.84	3.89	+0.04	+1.04%	238,370
2013-05-07	3.81	3.84	3.78	3.84	+0.03	+0.79%	151,742
2013-05-06	3.87	3.94	3.81	3.88	+0.01	+0.26%	196,895
2013-05-03	3.95	3.97	3.92	3.92	-0.03	-0.76%	172,325
2013-05-02	3.79	3.94	3.79	3.91	+0.12	+3.17%	254,666
2013-05-01	3.61	3.61	3.54	3.54	-0.07	-1.94%	123,037
2013-04-30	3.61	3.64	3.56	3.64	+0.03	+0.83%	276,179
2013-04-29	3.60	3.61	3.54	3.61	+0.01	+0.28%	127,164
2013-04-26	3.59	3.63	3.58	3.58	-0.01	-0.28%	171,714
2013-04-25	3.41	3.48	3.39	3.46	+0.05	+1.47%	260,151
2013-04-24	3.20	3.32	3.20	3.30	+0.10	+3.12%	209,232
2013-04-23	3.20	3.22	3.17	3.22	+0.02	+0.63%	76,535
2013-04-22	3.21	3.25	3.19	3.25	+0.04	+1.25%	90,276
2013-04-19	3.22	3.24	3.17	3.24	+0.02	+0.62%	270,177
2013-04-18	3.17	3.17	3.10	3.16	-0.01	-0.32%	182,774
2013-04-17	3.20	3.20	3.16	3.16	-0.04	-1.25%	275,108
2013-04-16	3.13	3.20	3.13	3.18	+0.05	+1.60%	245,509
2013-04-15	3.06	3.09	2.98	2.98	-0.08	-2.61%	283,418
2013-04-12	3.07	3.07	2.99	3.01	-0.06	-1.95%	82,848
2013-04-11	3.08	3.09	3.05	3.05	-0.03	-0.97%	126,955
2013-04-10	3.04	3.13	3.03	3.12	+0.08	+2.63%	349,749
2013-04-09	2.91	2.98	2.91	2.96	+0.05	+1.72%	187,711
2013-04-08	2.87	2.91	2.85	2.91	+0.04	+1.39%	90,731
2013-04-05	2.89	2.92	2.85	2.88	-0.01	-0.35%	234,262
2013-04-04	2.97	3.00	2.97	2.97	+0.00	+0.00%	97,982
2013-04-03	3.03	3.04	2.96	2.96	-0.07	-2.31%	272,167
2013-04-02	3.00	3.04	3.00	3.03	+0.03	+1.00%	139,593
2013-04-01	2.93	2.94	2.90	2.90	-0.03	-1.02%	69,691
2013-03-28	2.94	2.95	2.89	2.92	-0.02	-0.68%	81,354
2013-03-27	2.99	3.05	2.99	3.05	+0.06	+2.01%	96,616
2013-03-26	3.00	3.02	2.99	3.02	+0.02	+0.67%	95,456
2013-03-25	2.99	3.00	2.96	3.00	+0.01	+0.33%	83,230
2013-03-22	3.04	3.04	2.98	3.02	-0.02	-0.66%	214,170
2013-03-21	3.08	3.09	3.06	3.08	+0.00	+0.00%	160,617
2013-03-20	2.99	3.03	2.99	3.03	+0.04	+1.34%	401,976
2013-03-19	2.84	2.89	2.82	2.83	-0.01	-0.35%	200,946
2013-03-18	2.76	2.78	2.71	2.71	-0.05	-1.81%	260,803
2013-03-15	2.86	2.90	2.80	2.80	-0.06	-2.10%	610,744
2013-03-14	2.84	2.88	2.82	2.87	+0.03	+1.06%	95,559
2013-03-13	2.84	2.84	2.80	2.80	-0.04	-1.41%	160,197
2013-03-12	2.86	2.90	2.84	2.84	-0.02	-0.70%	284,884
2013-03-11	2.91	2.91	2.85	2.88	-0.03	-1.03%	121,695
2013-03-08	2.96	2.96	2.89	2.91	-0.05	-1.69%	140,327
2013-03-07	2.91	2.96	2.91	2.96	+0.05	+1.72%	84,760
2013-03-06	2.94	2.94	2.89	2.93	-0.01	-0.34%	99,326
2013-03-05	2.92	2.95	2.90	2.95	+0.03	+1.03%	233,795
2013-03-04	2.92	2.92	2.87	2.88	-0.04	-1.37%	181,899
2013-03-01	2.88	2.94	2.88	2.90	+0.02	+0.69%	172,349
2013-02-28	2.78	2.85	2.76	2.83	+0.05	+1.80%	83,267
2013-02-27	2.66	2.71	2.63	2.71	+0.05	+1.88%	160,753
2013-02-26	2.63	2.63	2.56	2.56	-0.07	-2.66%	157,095
2013-02-25	2.68	2.71	2.61	2.62	-0.06	-2.24%	160,747
2013-02-22	2.74	2.74	2.70	2.72	-0.02	-0.73%	286,138
2013-02-21	2.68	2.68	2.63	2.63	-0.05	-1.87%	229,453
2013-02-20	2.73	2.77	2.68	2.68	-0.05	-1.83%	294,906
2013-02-19	2.74	2.75	2.71	2.71	-0.03	-1.09%	162,764
2013-02-15	2.95	2.95	2.89	2.90	-0.05	-1.69%	172,475
2013-02-14	2.89	2.96	2.89	2.92	+0.03	+1.04%	143,558
2013-02-13	2.84	2.85	2.83	2.83	-0.01	-0.35%	71,224
2013-02-12	2.81	2.84	2.79	2.82	+0.01	+0.36%	140,768
2013-02-11	2.82	2.83	2.79	2.79	-0.03	-1.06%	179,500
2013-02-08	2.88	2.88	2.81	2.82	-0.06	-2.08%	218,285
2013-02-07	3.07	3.07	2.97	2.97	-0.10	-3.26%	251,204
2013-02-06	3.19	3.42	3.16	3.37	+0.18	+5.64%	251,269
2013-02-05	3.09	3.13	3.09	3.13	+0.04	+1.29%	105,524
2013-02-04	2.99	3.04	2.95	2.95	-0.04	-1.34%	264,560
2013-02-01	3.09	3.10	3.03	3.09	+0.00	+0.00%	134,005
2013-01-31	3.03	3.08	3.03	3.04	+0.01	+0.33%	98,693
2013-01-30	3.02	3.06	3.02	3.02	+0.00	+0.00%	63,743
2013-01-29	3.01	3.03	2.99	3.00	-0.01	-0.33%	166,317
2013-01-28	3.05	3.06	2.99	3.01	-0.04	-1.31%	126,934
2013-01-25	3.09	3.09	3.04	3.04	-0.05	-1.62%	214,023
2013-01-24	3.11	3.14	3.07	3.07	-0.04	-1.29%	166,469
2013-01-23	3.12	3.12	3.07	3.09	-0.03	-0.96%	100,730
2013-01-22	3.16	3.18	3.15	3.16	+0.00	+0.00%	63,534
2013-01-18	3.10	3.11	3.04	3.08	-0.02	-0.65%	236,449
2013-01-17	3.10	3.19	3.08	3.14	+0.04	+1.29%	412,073
2013-01-16	3.02	3.11	3.02	3.07	+0.05	+1.66%	187,552
2013-01-15	3.04	3.04	3.00	3.00	-0.04	-1.32%	126,680
2013-01-14	3.02	3.05	3.01	3.04	+0.02	+0.66%	137,411
2013-01-11	3.08	3.10	3.06	3.06	-0.02	-0.65%	163,721
2013-01-10	3.24	3.24	3.12	3.23	-0.01	-0.31%	390,954
2013-01-09	3.08	3.08	3.02	3.05	-0.03	-0.97%	330,084
2013-01-08	2.75	2.77	2.71	2.71	-0.04	-1.45%	178,807
2013-01-07	2.70	2.70	2.64	2.64	-0.06	-2.22%	151,043
2013-01-04	2.73	2.73	2.68	2.72	-0.01	-0.37%	153,964
2013-01-03	2.65	2.70	2.59	2.61	-0.04	-1.51%	214,503
2013-01-02	2.55	2.67	2.53	2.67	+0.12	+4.71%	401,184
2012-12-31	2.41	2.55	2.41	2.55	+0.14	+5.81%	310,939
2012-12-28	2.38	2.44	2.38	2.42	+0.04	+1.68%	111,747
2012-12-27	2.39	2.40	2.36	2.37	-0.02	-0.84%	137,188
2012-12-26	2.35	2.36	2.28	2.28	-0.07	-2.98%	337,841
2012-12-24	2.35	2.35	2.25	2.25	-0.10	-4.26%	101,057
2012-12-21	2.33	2.36	2.30	2.30	-0.03	-1.29%	343,319
2012-12-20	2.45	2.45	2.42	2.42	-0.03	-1.22%	160,984
2012-12-19	2.42	2.43	2.40	2.43	+0.01	+0.41%	154,700
2012-12-18	2.34	2.50	2.30	2.43	+0.09	+3.85%	497,921
2012-12-17	2.36	2.40	2.35	2.37	+0.01	+0.42%	79,330
2012-12-14	2.39	2.45	2.39	2.42	+0.03	+1.26%	313,627
2012-12-13	2.36	2.39	2.35	2.37	+0.01	+0.42%	156,753
2012-12-12	2.42	2.44	2.39	2.42	+0.00	+0.00%	391,357
2012-12-11	2.38	2.42	2.37	2.42	+0.04	+1.68%	169,031
2012-12-10	2.42	2.44	2.39	2.41	-0.01	-0.41%	400,616
2012-12-07	2.46	2.50	2.45	2.45	-0.01	-0.41%	195,318
2012-12-06	2.46	2.49	2.45	2.49	+0.03	+1.22%	77,344
2012-12-05	2.40	2.43	2.37	2.41	+0.01	+0.42%	244,738
2012-12-04	2.38	2.41	2.35	2.37	-0.01	-0.42%	202,441
2012-12-03	2.38	2.42	2.35	2.40	+0.02	+0.84%	122,499
2012-11-30	2.39	2.39	2.34	2.39	+0.00	+0.00%	87,996
2012-11-29	2.36	2.36	2.31	2.36	+0.00	+0.00%	116,483
2012-11-28	2.33	2.38	2.31	2.38	+0.05	+2.15%	198,728
2012-11-27	2.35	2.40	2.35	2.37	+0.02	+0.85%	63,265
2012-11-26	2.34	2.37	2.32	2.32	-0.02	-0.85%	225,974
2012-11-23	2.32	2.41	2.31	2.41	+0.09	+3.88%	122,275
2012-11-21	2.24	2.28	2.22	2.28	+0.04	+1.79%	52,556
2012-11-20	2.28	2.30	2.26	2.26	-0.02	-0.88%	126,519
2012-11-19	2.33	2.40	2.33	2.38	+0.05	+2.15%	249,975
2012-11-16	2.32	2.32	2.29	2.29	-0.03	-1.29%	171,902
2012-11-15	2.30	2.32	2.27	2.28	-0.02	-0.73%	102,021
2012-11-14	2.31	2.35	2.25	2.30	-0.01	-0.43%	165,511
2012-11-13	2.29	2.31	2.24	2.28	-0.01	-0.44%	119,753
2012-11-12	2.33	2.33	2.29	2.33	+0.00	+0.00%	54,226
2012-11-09	2.26	2.30	2.23	2.30	+0.04	+1.77%	173,085
2012-11-08	2.24	2.24	2.17	2.19	-0.05	-2.23%	91,105
2012-11-07	2.23	2.23	2.15	2.15	-0.08	-3.59%	240,078
2012-11-06	2.22	2.27	2.21	2.23	+0.01	+0.45%	147,958
2012-11-05	2.03	2.10	2.03	2.10	+0.07	+3.45%	152,907
2012-11-02	2.05	2.05	1.94	1.94	-0.11	-5.37%	114,425
2012-11-01	1.96	2.01	1.95	2.01	+0.05	+2.55%	252,338
2012-10-31	1.94	1.94	1.89	1.89	-0.05	-2.58%	56,551
2012-10-26	1.94	1.94	1.88	1.88	-0.06	-3.09%	279,597
2012-10-25	1.99	2.01	1.98	2.00	+0.01	+0.50%	69,644
2012-10-24	2.03	2.05	2.01	2.03	+0.00	+0.00%	173,269
2012-10-23	2.00	2.00	1.97	1.98	-0.02	-1.00%	155,517
2012-10-22	1.99	2.04	1.99	2.01	+0.02	+1.01%	133,179
2012-10-19	1.97	1.97	1.93	1.96	-0.01	-0.51%	151,365
2012-10-18	1.91	1.91	1.87	1.90	-0.01	-0.52%	129,691
2012-10-17	1.91	1.92	1.89	1.92	+0.01	+0.52%	88,368
2012-10-16	1.85	1.91	1.85	1.91	+0.06	+3.24%	64,247
2012-10-15	1.84	1.88	1.82	1.88	+0.04	+2.17%	106,889
2012-10-12	1.82	1.83	1.80	1.83	+0.01	+0.55%	38,497
2012-10-11	1.85	1.86	1.82	1.86	+0.01	+0.54%	304,089
2012-10-10	1.82	1.83	1.79	1.80	-0.02	-1.10%	34,466
2012-10-09	1.83	1.83	1.79	1.79	-0.04	-2.19%	58,939
2012-10-08	1.88	1.88	1.83	1.83	-0.05	-2.66%	137,437
2012-10-05	1.90	1.90	1.87	1.90	+0.00	+0.00%	37,325
2012-10-04	1.86	1.90	1.86	1.90	+0.04	+2.15%	167,875
2012-10-03	1.85	1.85	1.83	1.83	-0.02	-1.08%	82,052
2012-10-02	1.79	1.82	1.77	1.82	+0.03	+1.68%	134,165
2012-10-01	1.77	1.80	1.75	1.76	-0.01	-0.56%	101,289
2012-09-28	1.77	1.81	1.77	1.80	+0.03	+1.69%	65,310
2012-09-27	1.74	1.83	1.74	1.81	+0.07	+4.02%	212,075
2012-09-26	1.75	1.75	1.71	1.71	-0.04	-2.29%	91,746
2012-09-25	1.78	1.78	1.73	1.73	-0.05	-2.81%	84,932
2012-09-24	1.82	1.84	1.80	1.80	-0.02	-1.10%	80,855
2012-09-21	1.83	1.85	1.81	1.84	+0.01	+0.55%	231,260
2012-09-20	1.83	1.86	1.82	1.82	-0.01	-0.55%	204,993
2012-09-19	1.84	1.88	1.83	1.87	+0.03	+1.63%	136,725
2012-09-18	1.85	1.85	1.82	1.82	-0.03	-1.62%	62,129
2012-09-17	1.87	1.92	1.84	1.90	+0.03	+1.60%	100,724
2012-09-14	1.93	1.96	1.90	1.96	+0.03	+1.55%	147,388
2012-09-13	1.87	1.96	1.87	1.90	+0.03	+1.60%	140,160
2012-09-12	1.81	1.86	1.81	1.86	+0.05	+2.76%	110,127
2012-09-11	1.80	1.85	1.80	1.84	+0.04	+2.22%	348,616
2012-09-10	1.84	1.84	1.80	1.80	-0.04	-2.17%	73,655
2012-09-07	1.84	1.85	1.81	1.85	+0.01	+0.54%	154,461
2012-09-06	1.77	1.85	1.77	1.84	+0.07	+3.95%	92,852
2012-09-05	1.77	1.78	1.75	1.75	-0.02	-1.13%	123,214
2012-09-04	1.86	1.86	1.81	1.81	-0.05	-2.69%	117,025
2012-08-31	1.87	1.87	1.83	1.86	-0.01	-0.53%	45,437
2012-08-30	1.91	1.94	1.86	1.89	-0.02	-1.05%	110,786
2012-08-29	1.94	1.98	1.93	1.95	+0.01	+0.52%	171,006
2012-08-28	1.95	1.96	1.92	1.96	+0.01	+0.51%	49,464
2012-08-27	1.94	1.95	1.91	1.94	+0.00	+0.00%	77,070
2012-08-24	1.91	1.93	1.89	1.91	+0.00	+0.00%	51,722
2012-08-23	1.93	1.93	1.91	1.93	+0.00	+0.00%	54,846
2012-08-22	1.86	1.88	1.85	1.86	+0.00	+0.00%	26,075
2012-08-21	1.94	1.94	1.89	1.89	-0.05	-2.58%	110,451
2012-08-20	1.90	1.92	1.86	1.87	-0.03	-1.58%	49,629
2012-08-17	1.84	1.88	1.84	1.85	+0.01	+0.54%	148,585
2012-08-16	1.78	1.83	1.77	1.82	+0.04	+2.25%	98,468
2012-08-15	1.73	1.78	1.73	1.78	+0.05	+2.89%	72,522
2012-08-14	1.77	1.79	1.75	1.75	-0.02	-1.13%	72,780
2012-08-13	1.78	1.81	1.77	1.77	-0.01	-0.56%	83,433
2012-08-10	1.89	1.89	1.83	1.88	-0.01	-0.53%	198,071
2012-08-09	1.89	1.94	1.89	1.94	+0.05	+2.65%	111,064
2012-08-08	1.80	1.88	1.79	1.82	+0.02	+1.11%	67,839
2012-08-07	1.80	1.86	1.79	1.85	+0.05	+2.78%	89,658
2012-08-06	1.72	1.76	1.71	1.76	+0.04	+2.33%	120,366
2012-08-03	1.71	1.76	1.71	1.72	+0.01	+0.58%	130,649
2012-08-02	1.67	1.68	1.65	1.67	+0.00	+0.00%	108,506
2012-08-01	1.76	1.76	1.71	1.71	-0.05	-2.84%	49,275
2012-07-31	1.76	1.81	1.76	1.81	+0.05	+2.84%	106,282
2012-07-30	1.78	1.78	1.73	1.73	-0.05	-2.81%	98,237
2012-07-27	1.83	1.88	1.81	1.82	-0.01	-0.55%	181,787
2012-07-26	1.79	1.83	1.77	1.79	+0.00	+0.00%	190,063
2012-07-25	1.81	1.83	1.79	1.80	-0.01	-0.55%	218,720
2012-07-24	1.69	1.69	1.66	1.69	+0.00	+0.00%	111,802
2012-07-23	1.59	1.68	1.59	1.67	+0.08	+5.03%	340,108
2012-07-20	1.51	1.51	1.47	1.49	-0.02	-1.32%	124,512
2012-07-19	1.51	1.55	1.51	1.55	+0.04	+2.65%	120,310
2012-07-18	1.50	1.54	1.50	1.54	+0.04	+2.67%	73,190
2012-07-17	1.53	1.55	1.51	1.52	-0.01	-0.65%	99,988
2012-07-16	1.50	1.53	1.50	1.50	+0.00	+0.00%	117,091
2012-07-13	1.52	1.58	1.52	1.58	+0.06	+3.95%	173,141
2012-07-12	1.54	1.54	1.51	1.52	-0.02	-1.30%	84,334
2012-07-11	1.54	1.57	1.53	1.57	+0.03	+1.95%	67,194
2012-07-10	1.53	1.56	1.51	1.51	-0.02	-1.31%	198,159
2012-07-09	1.52	1.54	1.51	1.52	+0.00	+0.00%	87,676
2012-07-06	1.58	1.59	1.54	1.54	-0.04	-2.53%	184,929
2012-07-05	1.60	1.63	1.58	1.63	+0.03	+1.87%	58,851
2012-07-03	1.60	1.65	1.59	1.65	+0.05	+3.12%	82,991
2012-07-02	1.64	1.64	1.59	1.59	-0.05	-3.05%	59,140
2012-06-29	1.57	1.64	1.57	1.64	+0.07	+4.46%	313,166
2012-06-28	1.52	1.55	1.52	1.52	+0.00	+0.00%	100,911
2012-06-27	1.54	1.58	1.53	1.58	+0.04	+2.60%	114,288
2012-06-26	1.57	1.58	1.52	1.56	-0.01	-0.64%	223,043
2012-06-25	1.54	1.54	1.49	1.50	-0.04	-2.60%	262,178
2012-06-22	1.55	1.58	1.54	1.57	+0.02	+1.29%	143,838
2012-06-21	1.64	1.64	1.54	1.54	-0.10	-6.10%	366,150
2012-06-20	1.63	1.66	1.62	1.63	+0.00	+0.00%	120,298
2012-06-19	1.59	1.62	1.59	1.62	+0.03	+1.89%	135,054
2012-06-18	1.54	1.58	1.53	1.58	+0.04	+2.60%	206,230
2012-06-15	1.54	1.57	1.49	1.49	-0.05	-3.25%	837,634
2012-06-14	1.56	1.58	1.52	1.52	-0.04	-2.56%	218,473
2012-06-13	1.60	1.60	1.57	1.57	-0.03	-1.88%	24,730
2012-06-12	1.62	1.69	1.62	1.64	+0.02	+1.23%	97,160
2012-06-11	1.64	1.64	1.58	1.59	-0.05	-3.05%	135,622
2012-06-08	1.60	1.61	1.57	1.57	-0.03	-1.88%	126,320
2012-06-07	1.65	1.67	1.62	1.65	+0.00	+0.00%	144,863
2012-06-06	1.59	1.65	1.58	1.64	+0.05	+3.14%	243,499
2012-06-05	1.52	1.59	1.52	1.59	+0.07	+4.61%	199,500
2012-06-04	1.56	1.59	1.53	1.53	-0.03	-1.92%	202,251
2012-06-01	1.58	1.58	1.51	1.51	-0.07	-4.43%	385,360
2012-05-31	1.69	1.69	1.62	1.62	-0.07	-4.14%	333,862
2012-05-30	1.92	1.92	1.86	1.86	-0.06	-3.12%	246,722
2012-05-29	1.96	2.02	1.95	2.02	+0.06	+3.06%	209,628
2012-05-25	1.93	1.94	1.88	1.90	-0.03	-1.55%	128,504
2012-05-24	2.03	2.03	1.97	2.00	-0.03	-1.48%	216,884
2012-05-23	2.08	2.10	2.06	2.07	-0.01	-0.48%	77,113
2012-05-22	2.17	2.17	2.09	2.14	-0.03	-1.38%	292,169
2012-05-21	2.20	2.22	2.17	2.21	+0.01	+0.59%	97,142
2012-05-18	2.16	2.19	2.13	2.13	-0.03	-1.39%	125,193
2012-05-17	2.10	2.11	2.02	2.02	-0.08	-3.81%	172,510
2012-05-16	2.12	2.12	2.07	2.08	-0.04	-1.89%	136,412
2012-05-15	2.32	2.33	2.29	2.30	-0.02	-0.86%	68,948
2012-05-14	2.39	2.42	2.38	2.39	+0.00	+0.00%	145,687
2012-05-11	2.42	2.43	2.36	2.42	+0.00	+0.00%	62,348
2012-05-10	2.34	2.39	2.34	2.39	+0.05	+2.14%	18,713
2012-05-09	2.34	2.36	2.31	2.31	-0.03	-1.28%	94,860
2012-05-08	2.40	2.43	2.39	2.39	-0.01	-0.42%	113,348
2012-05-07	2.46	2.47	2.42	2.43	-0.03	-1.22%	38,376
2012-05-04	2.43	2.45	2.41	2.41	-0.02	-0.82%	70,080
2012-05-03	2.49	2.49	2.41	2.41	-0.08	-3.21%	71,891
2012-05-02	2.48	2.54	2.45	2.53	+0.05	+2.02%	91,542
2012-05-01	2.41	2.45	2.41	2.43	+0.02	+0.83%	80,351
2012-04-30	2.46	2.46	2.42	2.43	-0.03	-1.22%	104,196
2012-04-27	2.43	2.47	2.40	2.47	+0.04	+1.65%	61,481
2012-04-26	2.42	2.45	2.40	2.45	+0.03	+1.24%	84,664
2012-04-25	2.40	2.43	2.38	2.42	+0.02	+0.83%	133,188
2012-04-24	2.46	2.46	2.43	2.45	-0.01	-0.41%	82,071
2012-04-23	2.45	2.45	2.37	2.38	-0.07	-2.86%	423,449
2012-04-20	2.55	2.56	2.51	2.52	-0.03	-1.18%	54,109
2012-04-19	2.49	2.51	2.46	2.48	-0.01	-0.40%	64,828
2012-04-18	2.56	2.56	2.51	2.53	-0.03	-1.17%	28,187
2012-04-17	2.56	2.59	2.54	2.57	+0.01	+0.39%	133,508
2012-04-16	2.60	2.61	2.57	2.59	-0.01	-0.38%	88,745
2012-04-13	2.65	2.65	2.54	2.56	-0.09	-3.40%	115,596
2012-04-12	2.62	2.69	2.62	2.65	+0.03	+1.15%	72,918
2012-04-11	2.60	2.62	2.58	2.62	+0.02	+0.77%	97,014
2012-04-10	2.58	2.58	2.47	2.47	-0.11	-4.26%	96,059
2012-04-09	2.42	2.43	2.40	2.40	-0.02	-0.83%	39,267
2012-04-05	2.45	2.46	2.41	2.44	-0.01	-0.41%	56,087
2012-04-04	2.39	2.42	2.38	2.38	-0.01	-0.42%	57,921
2012-04-03	2.47	2.47	2.41	2.41	-0.06	-2.43%	74,276
2012-04-02	2.42	2.43	2.40	2.43	+0.01	+0.41%	92,178
2012-03-30	2.40	2.44	2.39	2.40	0.00	0.00%	71,213
2012-03-29	2.42	2.42	2.37	2.38	-0.04	-1.65%	198,385
2012-03-28	2.44	2.44	2.38	2.39	-0.05	-2.05%	117,714
2012-03-27	2.43	2.47	2.43	2.47	+0.04	+1.65%	33,304
2012-03-26	2.43	2.46	2.41	2.46	+0.03	+1.23%	162,561
2012-03-23	2.42	2.45	2.41	2.44	+0.02	+0.83%	203,748
2012-03-22	2.38	2.41	2.35	2.35	-0.03	-1.26%	140,026
2012-03-21	2.43	2.44	2.42	2.44	+0.01	+0.41%	56,372
2012-03-20	2.46	2.47	2.45	2.45	-0.01	-0.41%	67,909
2012-03-19	2.43	2.46	2.43	2.43	+0.00	+0.00%	48,446
2012-03-16	2.52	2.52	2.45	2.45	-0.07	-2.78%	85,607
2012-03-15	2.54	2.57	2.53	2.57	+0.03	+1.18%	128,403
2012-03-14	2.53	2.53	2.46	2.50	-0.03	-1.19%	102,253
2012-03-13	2.55	2.58	2.50	2.58	+0.03	+1.18%	128,580
2012-03-12	2.57	2.59	2.56	2.59	+0.02	+0.78%	47,096
2012-03-09	2.65	2.65	2.60	2.61	-0.04	-1.51%	137,608
2012-03-08	2.60	2.64	2.60	2.64	+0.04	+1.54%	311,595
2012-03-07	2.53	2.54	2.50	2.50	-0.03	-1.19%	279,395
2012-03-06	2.52	2.58	2.50	2.51	-0.01	-0.40%	366,156
2012-03-05	2.63	2.63	2.58	2.58	-0.05	-1.90%	111,720
2012-03-02	2.56	2.59	2.52	2.57	+0.01	+0.39%	82,485
2012-03-01	2.62	2.64	2.62	2.63	+0.01	+0.38%	36,499
2012-02-29	2.60	2.61	2.54	2.58	-0.02	-0.77%	80,795
2012-02-28	2.62	2.67	2.62	2.67	+0.05	+1.91%	227,940
2012-02-27	2.65	2.66	2.60	2.63	-0.02	-0.75%	352,857
2012-02-24	2.74	2.74	2.69	2.70	-0.04	-1.46%	184,944
2012-02-23	2.68	2.74	2.68	2.74	+0.06	+2.24%	73,376
2012-02-22	2.74	2.75	2.71	2.73	-0.01	-0.36%	200,333
2012-02-21	2.70	2.76	2.67	2.71	+0.01	+0.37%	512,668
2012-02-17	2.80	2.83	2.76	2.76	-0.04	-1.43%	32,824
2012-02-16	2.78	2.82	2.78	2.82	+0.04	+1.44%	78,965
2012-02-15	2.78	2.80	2.75	2.77	-0.01	-0.36%	112,572
2012-02-14	2.69	2.74	2.69	2.74	+0.05	+1.86%	99,331
2012-02-13	2.76	2.76	2.72	2.76	+0.00	+0.00%	97,522
2012-02-10	2.75	2.77	2.69	2.71	-0.04	-1.45%	420,023
2012-02-09	2.77	2.82	2.75	2.78	+0.01	+0.36%	183,784
2012-02-08	2.82	2.84	2.62	2.74	-0.08	-2.84%	154,701
2012-02-07	2.65	2.70	2.62	2.62	-0.03	-1.13%	51,547
2012-02-06	2.64	2.65	2.60	2.64	+0.00	+0.00%	157,319
2012-02-03	2.78	2.86	2.77	2.86	+0.08	+2.88%	150,653
2012-02-02	2.79	2.87	2.79	2.85	+0.06	+2.15%	223,287
2012-02-01	2.70	2.75	2.69	2.70	+0.00	+0.00%	134,215
2012-01-31	2.59	2.59	2.56	2.58	-0.01	-0.39%	99,314
2012-01-30	2.50	2.51	2.46	2.46	-0.04	-1.60%	143,044
2012-01-27	2.62	2.65	2.60	2.65	+0.03	+1.15%	104,933
2012-01-26	2.63	2.67	2.61	2.61	-0.02	-0.76%	104,564
2012-01-25	2.49	2.53	2.45	2.52	+0.03	+1.20%	197,376
2012-01-24	2.43	2.50	2.43	2.48	+0.05	+2.06%	44,020
2012-01-23	2.50	2.53	2.46	2.48	-0.02	-0.80%	69,969
2012-01-20	2.53	2.53	2.48	2.52	-0.01	-0.40%	47,793
2012-01-19	2.47	2.51	2.45	2.48	+0.01	+0.40%	139,640
2012-01-18	2.44	2.51	2.44	2.51	+0.07	+2.87%	130,879
2012-01-17	2.50	2.50	2.42	2.42	-0.08	-3.20%	58,006
2012-01-13	2.45	2.46	2.41	2.44	-0.01	-0.41%	74,165
2012-01-12	2.46	2.48	2.43	2.48	+0.02	+0.81%	87,078
2012-01-11	2.42	2.48	2.40	2.48	+0.06	+2.48%	116,203
2012-01-10	2.40	2.42	2.37	2.42	+0.02	+0.83%	172,309
2012-01-09	2.38	2.40	2.36	2.39	+0.01	+0.42%	80,416
2012-01-06	2.36	2.40	2.33	2.34	-0.02	-0.85%	156,070
2012-01-05	2.36	2.39	2.31	2.37	+0.01	+0.42%	120,368
2012-01-04	2.37	2.37	2.31	2.33	-0.04	-1.69%	145,860
2012-01-03	2.40	2.45	2.38	2.45	+0.05	+2.08%	272,799
2011-12-30	2.36	2.38	2.35	2.35	-0.01	-0.42%	61,576
2011-12-29	2.29	2.38	2.29	2.38	+0.09	+3.93%	171,135
2011-12-28	2.31	2.36	2.29	2.29	-0.02	-0.87%	72,271
2011-12-27	2.33	2.39	2.30	2.30	-0.03	-1.29%	86,526
2011-12-23	2.38	2.38	2.32	2.38	+0.00	+0.00%	90,246
2011-12-22	2.26	2.35	2.26	2.35	+0.09	+3.98%	235,817
2011-12-21	2.35	2.38	2.32	2.32	-0.03	-1.28%	205,811
2011-12-20	2.36	2.38	2.27	2.38	+0.02	+0.85%	412,129
2011-12-19	2.34	2.34	2.23	2.23	-0.11	-4.70%	261,711
2011-12-16	2.31	2.39	2.29	2.39	+0.08	+3.46%	367,167
2011-12-15	2.33	2.36	2.31	2.31	-0.02	-0.86%	82,912
2011-12-14	2.37	2.42	2.32	2.35	-0.02	-0.84%	115,621
2011-12-13	2.36	2.43	2.30	2.30	-0.06	-2.54%	118,293
2011-12-12	2.33	2.38	2.31	2.31	-0.02	-0.86%	271,290
2011-12-09	2.36	2.44	2.34	2.35	-0.01	-0.42%	95,982
2011-12-08	2.42	2.42	2.31	2.32	-0.10	-4.13%	125,569
2011-12-07	2.40	2.43	2.40	2.42	+0.02	+0.83%	155,762
2011-12-06	2.41	2.45	2.39	2.39	-0.02	-0.83%	43,766
2011-12-05	2.51	2.51	2.44	2.44	-0.07	-2.79%	49,678
2011-12-02	2.50	2.52	2.46	2.49	-0.01	-0.40%	62,474
2011-12-01	2.50	2.54	2.48	2.53	+0.03	+1.20%	56,714
2011-11-30	2.43	2.56	2.43	2.56	+0.13	+5.35%	290,304
2011-11-29	2.45	2.47	2.38	2.39	-0.06	-2.45%	156,237
2011-11-28	2.48	2.52	2.43	2.52	+0.04	+1.61%	214,030
2011-11-25	2.35	2.41	2.35	2.40	+0.05	+2.13%	60,070
2011-11-23	2.36	2.41	2.33	2.33	-0.03	-1.27%	208,521
2011-11-22	2.42	2.48	2.40	2.48	+0.06	+2.48%	89,018
2011-11-21	2.42	2.42	2.34	2.34	-0.08	-3.31%	289,837
2011-11-18	2.47	2.53	2.44	2.45	-0.02	-0.81%	134,828
2011-11-17	2.49	2.49	2.41	2.45	-0.04	-1.61%	174,014
2011-11-16	2.53	2.54	2.43	2.49	-0.04	-1.58%	139,287
2011-11-15	2.52	2.58	2.51	2.55	+0.03	+1.19%	47,935
2011-11-14	2.58	2.60	2.52	2.57	-0.01	-0.39%	61,511
2011-11-11	2.53	2.61	2.51	2.61	+0.08	+3.16%	117,890
2011-11-10	2.53	2.53	2.47	2.48	-0.05	-1.98%	112,074
2011-11-09	2.54	2.62	2.50	2.55	+0.01	+0.39%	198,473
2011-11-08	2.66	2.68	2.56	2.68	+0.02	+0.75%	91,556
2011-11-07	2.82	2.82	2.67	2.76	-0.06	-2.13%	125,700
2011-11-04	2.79	2.80	2.75	2.75	-0.04	-1.43%	53,992
2011-11-03	2.80	2.83	2.72	2.79	-0.01	-0.36%	114,329
2011-11-02	2.77	2.88	2.77	2.88	+0.11	+3.97%	222,393
2011-11-01	2.64	2.67	2.55	2.55	-0.09	-3.41%	119,037
2011-10-31	2.76	2.78	2.65	2.65	-0.11	-3.99%	182,066
2011-10-28	2.75	2.78	2.73	2.77	+0.02	+0.73%	199,103
2011-10-27	2.85	2.93	2.81	2.92	+0.07	+2.46%	174,281
2011-10-26	2.69	2.77	2.63	2.77	+0.08	+2.97%	180,270
2011-10-25	2.63	2.71	2.62	2.62	-0.01	-0.38%	133,683
2011-10-24	2.67	2.80	2.67	2.80	+0.13	+4.87%	217,821
2011-10-21	2.58	2.64	2.55	2.64	+0.06	+2.33%	52,058
2011-10-20	2.53	2.54	2.50	2.53	+0.00	+0.00%	94,563
2011-10-19	2.67	2.68	2.57	2.62	-0.05	-1.87%	102,131
2011-10-18	2.64	2.68	2.51	2.68	+0.04	+1.52%	110,222
2011-10-17	2.75	2.77	2.73	2.75	+0.00	+0.00%	215,544
2011-10-14	2.65	2.72	2.65	2.70	+0.05	+1.89%	72,514
2011-10-13	2.59	2.65	2.56	2.61	+0.02	+0.77%	88,352
2011-10-12	2.52	2.59	2.49	2.59	+0.07	+2.78%	167,253
2011-10-11	2.45	2.49	2.36	2.45	+0.00	+0.00%	75,014
2011-10-10	2.43	2.51	2.38	2.51	+0.08	+3.29%	140,798
2011-10-07	2.45	2.48	2.35	2.40	-0.05	-2.04%	110,077
2011-10-06	2.39	2.46	2.35	2.40	+0.01	+0.42%	132,958
2011-10-05	2.31	2.44	2.31	2.44	+0.13	+5.63%	191,184
2011-10-04	2.21	2.37	2.19	2.34	+0.13	+5.88%	186,030
2011-10-03	2.34	2.37	2.20	2.23	-0.11	-4.70%	120,613
2011-09-30	2.45	2.45	2.33	2.33	-0.12	-4.90%	243,105
2011-09-29	2.53	2.57	2.41	2.47	-0.06	-2.37%	262,360
2011-09-28	2.53	2.59	2.51	2.51	-0.02	-0.79%	137,276
2011-09-27	2.55	2.58	2.53	2.57	+0.02	+0.78%	182,238
2011-09-26	2.41	2.47	2.34	2.47	+0.06	+2.49%	162,324
2011-09-23	2.44	2.51	2.40	2.51	+0.07	+2.87%	178,388
2011-09-22	2.53	2.56	2.45	2.45	-0.08	-3.16%	329,802
2011-09-21	2.73	2.76	2.58	2.62	-0.11	-4.03%	190,580
2011-09-20	2.86	2.93	2.82	2.82	-0.04	-1.40%	145,910
2011-09-19	3.02	3.03	2.95	2.97	-0.05	-1.66%	119,181
2011-09-16	3.01	3.04	2.98	3.04	+0.03	+1.00%	252,187
2011-09-15	3.05	3.16	3.04	3.13	+0.08	+2.62%	283,291
2011-09-14	2.81	2.89	2.80	2.88	+0.07	+2.49%	124,249
2011-09-13	2.71	2.73	2.69	2.73	+0.02	+0.74%	64,279
2011-09-12	2.69	2.73	2.64	2.69	+0.00	+0.00%	83,692
2011-09-09	2.77	2.78	2.67	2.67	-0.10	-3.61%	137,538
2011-09-08	2.82	2.93	2.82	2.86	+0.04	+1.42%	128,518
2011-09-07	2.80	2.83	2.75	2.83	+0.03	+1.07%	138,607
2011-09-06	2.68	2.82	2.68	2.76	+0.08	+2.99%	136,910
2011-09-02	2.70	2.70	2.63	2.63	-0.07	-2.59%	109,828
2011-09-01	2.74	2.78	2.73	2.73	-0.01	-0.36%	144,675
2011-08-31	2.62	2.67	2.61	2.66	+0.04	+1.53%	113,210
2011-08-30	2.59	2.64	2.55	2.63	+0.04	+1.54%	57,837
2011-08-29	2.54	2.62	2.51	2.61	+0.07	+2.76%	149,861
2011-08-26	2.53	2.60	2.47	2.60	+0.07	+2.77%	239,568
2011-08-25	2.63	2.63	2.49	2.53	-0.10	-3.80%	413,290
2011-08-24	2.64	2.64	2.57	2.62	-0.02	-0.76%	299,707
2011-08-23	2.53	2.68	2.51	2.62	+0.09	+3.56%	683,987
2011-08-22	2.39	2.42	2.33	2.37	-0.02	-0.84%	155,106
2011-08-19	2.35	2.44	2.33	2.37	+0.02	+0.85%	258,014
2011-08-18	2.22	2.23	2.12	2.12	-0.10	-4.50%	317,757
2011-08-17	2.36	2.40	2.32	2.32	-0.04	-1.69%	62,787
2011-08-16	2.31	2.37	2.30	2.32	+0.01	+0.43%	183,618
2011-08-15	2.27	2.32	2.26	2.32	+0.05	+2.20%	228,501
2011-08-12	2.42	2.43	2.36	2.41	-0.01	-0.41%	119,316
2011-08-11	2.35	2.51	2.30	2.49	+0.14	+5.96%	310,290
2011-08-10	2.50	2.50	2.27	2.28	-0.22	-8.80%	434,216
2011-08-09	2.43	2.54	2.31	2.53	+0.10	+4.12%	512,488
2011-08-08	2.59	2.62	2.30	2.30	-0.29	-11.20%	518,040
2011-08-05	2.80	2.82	2.66	2.72	-0.08	-2.86%	405,042
2011-08-04	2.88	2.89	2.76	2.76	-0.12	-4.17%	253,268
2011-08-03	2.85	2.89	2.80	2.86	+0.01	+0.35%	168,847
2011-08-02	2.95	2.98	2.83	2.83	-0.12	-4.07%	158,482
2011-08-01	3.03	3.04	2.97	2.98	-0.05	-1.65%	150,191
2011-07-29	2.97	3.00	2.96	2.98	+0.01	+0.34%	105,545
2011-07-28	3.02	3.03	2.99	3.02	+0.00	+0.00%	213,321
2011-07-27	3.04	3.04	2.96	2.96	-0.08	-2.63%	254,800
2011-07-26	3.11	3.11	3.05	3.11	+0.00	+0.00%	224,066
2011-07-25	3.20	3.20	3.14	3.15	-0.05	-1.56%	66,969
2011-07-22	3.24	3.28	3.22	3.28	+0.04	+1.23%	204,682
2011-07-21	3.05	3.10	3.03	3.04	-0.01	-0.33%	157,850
2011-07-20	3.17	3.17	3.09	3.11	-0.06	-1.89%	159,436
2011-07-19	3.16	3.27	3.16	3.23	+0.07	+2.22%	281,844
2011-07-18	3.60	3.73	3.49	3.51	-0.09	-2.50%	221,275
2011-06-28	3.85	3.93	3.85	3.92	+0.07	+1.82%	228,233
2011-06-27	3.96	4.00	3.91	3.99	+0.03	+0.76%	232,056
2011-06-24	3.88	3.93	3.85	3.87	-0.01	-0.26%	181,921
2011-06-23	3.76	3.80	3.73	3.80	+0.04	+1.06%	171,437
2011-06-22	3.77	3.79	3.73	3.73	-0.04	-1.06%	45,561
2011-06-21	3.78	3.85	3.78	3.83	+0.05	+1.32%	186,194
2011-06-20	3.80	3.81	3.73	3.75	-0.05	-1.32%	243,309
2011-06-17	3.81	3.84	3.78	3.78	-0.03	-0.79%	157,236
2011-06-16	3.81	3.84	3.80	3.80	-0.01	-0.26%	138,732
2011-06-15	4.00	4.00	3.90	3.90	-0.10	-2.50%	170,735
2011-06-14	4.01	4.08	3.97	4.08	+0.07	+1.75%	138,268
2011-06-13	4.01	4.07	3.99	4.00	-0.01	-0.25%	166,220
2011-06-10	3.96	3.98	3.92	3.93	-0.03	-0.76%	182,279
2011-06-09	4.02	4.04	3.97	4.04	+0.02	+0.50%	168,785
2011-06-08	4.10	4.14	4.06	4.06	-0.04	-0.98%	173,848
2011-06-07	4.10	4.14	4.09	4.12	+0.02	+0.49%	101,942
2011-06-06	4.11	4.12	4.04	4.04	-0.07	-1.70%	100,327
2011-06-03	4.10	4.14	4.07	4.07	-0.03	-0.73%	156,347
2011-06-02	4.19	4.19	4.09	4.17	-0.02	-0.48%	88,743
2011-06-01	4.20	4.20	4.05	4.05	-0.15	-3.57%	173,948
2011-05-31	4.16	4.26	4.16	4.26	+0.10	+2.40%	203,406
2011-05-27	4.11	4.15	4.10	4.15	+0.04	+0.97%	208,954
2011-05-26	4.11	4.15	4.08	4.15	+0.04	+0.97%	121,219
2011-05-25	4.13	4.15	4.05	4.14	+0.01	+0.24%	236,727
2011-05-24	4.41	4.43	4.33	4.37	-0.04	-0.91%	156,641
2011-05-23	4.36	4.37	4.31	4.31	-0.05	-1.15%	247,655
2011-05-20	4.55	4.60	4.47	4.52	-0.03	-0.66%	409,873
2011-05-19	5.02	5.05	5.00	5.05	+0.03	+0.60%	144,915
2011-05-18	4.97	5.11	4.97	5.11	+0.14	+2.82%	268,820
2011-05-17	5.21	5.21	5.10	5.14	-0.07	-1.34%	344,612
2011-05-16	5.63	5.66	5.55	5.55	-0.08	-1.42%	542,716
2011-05-13	5.52	5.57	5.45	5.50	-0.02	-0.36%	567,443
2011-05-12	5.53	5.55	5.45	5.45	-0.08	-1.45%	572,266
2011-05-11	5.73	5.78	5.68	5.70	-0.03	-0.52%	939,889
2011-05-10	5.30	5.38	5.30	5.38	+0.08	+1.51%	742,203
2011-05-09	5.33	5.33	5.25	5.26	-0.07	-1.31%	898,416
2011-05-06	4.70	4.75	4.65	4.68	-0.02	-0.43%	212,945
2011-05-05	4.68	4.73	4.65	4.66	-0.02	-0.43%	364,263
2011-05-04	4.71	4.75	4.61	4.61	-0.10	-2.12%	333,344
2011-05-03	4.85	4.91	4.79	4.79	-0.06	-1.24%	1,214,836
2011-05-02	4.34	4.37	4.27	4.34	+0.00	+0.00%	473,731
2011-04-29	4.32	4.39	4.30	4.38	+0.06	+1.39%	497,767
2011-04-28	4.10	4.12	4.06	4.06	-0.04	-0.98%	162,046
2011-04-27	4.10	4.15	4.06	4.10	+0.00	+0.00%	238,798
2011-04-26	3.97	3.99	3.94	3.94	-0.03	-0.76%	132,260
2011-04-25	4.05	4.07	4.02	4.02	-0.03	-0.74%	30,401
2011-04-21	4.06	4.09	4.04	4.09	+0.03	+0.74%	54,061
2011-04-20	4.08	4.12	4.02	4.03	-0.05	-1.23%	446,690
2011-04-19	4.10	4.18	4.07	4.17	+0.07	+1.71%	809,071
2011-04-18	3.80	3.91	3.75	3.84	+0.04	+1.05%	168,369
2011-04-15	3.79	3.88	3.79	3.88	+0.09	+2.37%	106,319
2011-04-14	3.82	3.82	3.74	3.76	-0.06	-1.57%	163,018
2011-04-13	3.79	3.82	3.76	3.82	+0.03	+0.79%	103,985
2011-04-12	3.75	3.79	3.72	3.72	-0.03	-0.80%	182,870
2011-04-11	3.80	3.84	3.75	3.75	-0.05	-1.32%	137,381
2011-04-08	3.84	3.84	3.78	3.78	-0.06	-1.56%	190,682
2011-04-07	3.86	3.89	3.78	3.78	-0.08	-2.07%	300,000
2011-04-06	3.90	3.93	3.86	3.86	-0.04	-1.03%	248,520
2011-04-05	3.87	3.88	3.84	3.84	-0.03	-0.78%	57,520
2011-04-04	3.89	3.89	3.84	3.87	-0.02	-0.51%	74,019
2011-04-01	3.85	3.89	3.80	3.89	+0.04	+1.04%	185,548
2011-03-31	3.76	3.83	3.76	3.80	+0.04	+1.06%	82,680
2011-03-30	3.78	3.79	3.71	3.76	-0.02	-0.53%	158,644
2011-03-29	3.76	3.82	3.76	3.82	+0.06	+1.60%	143,949
2011-03-28	3.89	3.89	3.82	3.85	-0.04	-1.03%	48,652
2011-03-25	3.87	3.90	3.84	3.86	-0.01	-0.26%	42,334
2011-03-24	3.86	3.88	3.78	3.88	+0.02	+0.52%	102,701
2011-03-23	3.77	3.87	3.76	3.87	+0.10	+2.65%	122,360
2011-03-22	3.81	3.83	3.75	3.78	-0.03	-0.79%	68,134
2011-03-21	3.74	3.85	3.74	3.83	+0.09	+2.41%	267,851
2011-03-18	3.70	3.72	3.59	3.59	-0.11	-2.97%	285,394
2011-03-17	3.72	3.73	3.69	3.70	-0.02	-0.54%	85,269
2011-03-16	3.75	3.77	3.60	3.60	-0.15	-4.00%	285,864
2011-03-15	3.76	3.82	3.73	3.79	+0.03	+0.80%	142,858
2011-03-14	3.80	3.86	3.80	3.81	+0.01	+0.26%	92,238
2011-03-11	3.72	3.79	3.70	3.79	+0.07	+1.88%	100,688
2011-03-10	3.79	3.81	3.71	3.71	-0.08	-2.11%	219,709
2011-03-09	3.87	3.87	3.82	3.86	-0.01	-0.26%	173,715
2011-03-08	3.82	3.88	3.80	3.88	+0.06	+1.57%	209,024
2011-03-07	3.83	3.85	3.78	3.78	-0.05	-1.31%	143,964
2011-03-04	3.88	3.90	3.79	3.79	-0.09	-2.32%	388,426
2011-03-03	3.89	3.93	3.84	3.93	+0.04	+1.03%	200,816
2011-03-02	3.92	3.97	3.91	3.96	+0.04	+1.02%	67,122
2011-03-01	3.98	3.98	3.86	3.86	-0.12	-3.02%	98,244
2011-02-28	3.99	4.01	3.95	4.01	+0.02	+0.50%	221,396
2011-02-25	3.79	3.83	3.78	3.83	+0.04	+1.06%	145,399
2011-02-24	3.78	3.83	3.77	3.83	+0.05	+1.32%	193,834
2011-02-23	3.92	3.97	3.89	3.91	-0.01	-0.26%	236,612
2011-02-22	4.03	4.03	3.87	3.87	-0.16	-3.97%	704,825
2011-02-18	4.44	4.56	4.36	4.40	-0.04	-0.90%	284,175
2011-02-17	4.68	4.85	4.55	4.75	+0.07	+1.50%	452,281
2011-02-16	4.35	4.45	4.33	4.45	+0.10	+2.30%	241,376
2011-02-15	4.47	4.47	4.37	4.38	-0.09	-2.01%	293,483
2011-02-14	4.62	4.66	4.53	4.58	-0.04	-0.87%	276,469
2011-02-11	4.49	4.72	4.49	4.71	+0.22	+4.90%	591,836
2011-02-10	4.07	4.25	4.07	4.22	+0.15	+3.69%	871,153
2011-02-09	3.95	3.95	3.87	3.87	-0.08	-2.03%	118,668
2011-02-08	3.94	3.95	3.89	3.95	+0.01	+0.25%	44,764
2011-02-07	3.91	3.98	3.91	3.93	+0.02	+0.51%	41,270
2011-02-04	3.97	3.97	3.89	3.92	-0.05	-1.26%	39,728
2011-02-03	3.82	3.96	3.82	3.95	+0.13	+3.40%	106,832
2011-02-02	3.98	3.98	3.94	3.97	-0.01	-0.25%	65,692
2011-02-01	3.96	4.03	3.96	4.03	+0.07	+1.77%	344,450
2011-01-31	3.83	3.87	3.83	3.86	+0.03	+0.78%	182,216
2011-01-28	3.87	3.87	3.70	3.70	-0.17	-4.39%	175,484
2011-01-27	3.85	3.85	3.82	3.85	+0.00	+0.00%	59,409
2011-01-26	3.84	3.89	3.84	3.89	+0.05	+1.30%	93,435
2011-01-25	3.95	3.95	3.88	3.88	-0.07	-1.77%	176,998
2011-01-24	4.00	4.00	3.97	3.99	-0.01	-0.25%	142,810
2011-01-21	4.05	4.09	4.01	4.02	-0.03	-0.74%	162,719
2011-01-20	3.99	3.99	3.92	3.93	-0.06	-1.50%	251,035
2011-01-19	4.09	4.14	4.03	4.03	-0.06	-1.47%	396,160
2011-01-18	4.05	4.12	4.02	4.03	-0.02	-0.49%	249,914
2011-01-14	4.02	4.06	4.00	4.03	+0.01	+0.25%	163,299
2011-01-13	4.05	4.13	4.05	4.05	+0.00	+0.00%	146,812
2011-01-12	3.97	4.02	3.94	4.02	+0.05	+1.26%	171,899
2011-01-11	3.87	3.93	3.87	3.93	+0.06	+1.55%	165,251
2011-01-10	3.94	3.97	3.88	3.90	-0.04	-1.02%	249,161
2011-01-07	4.04	4.05	3.92	3.93	-0.11	-2.72%	310,574
2011-01-06	3.89	3.94	3.84	3.84	-0.05	-1.29%	195,556
2011-01-05	3.77	3.80	3.77	3.79	+0.02	+0.53%	152,199
2011-01-04	3.82	3.82	3.76	3.80	-0.02	-0.52%	121,821
2011-01-03	3.79	3.82	3.78	3.79	+0.00	+0.00%	253,963
2010-12-31	3.65	3.68	3.63	3.66	+0.01	+0.27%	216,061
2010-12-30	3.70	3.75	3.70	3.71	+0.01	+0.27%	100,319
2010-12-29	3.71	3.77	3.70	3.77	+0.06	+1.62%	140,420
2010-12-28	3.68	3.69	3.65	3.66	-0.02	-0.54%	166,776
2010-12-27	3.70	3.78	3.70	3.77	+0.07	+1.89%	72,042
2010-12-23	3.76	3.81	3.73	3.75	-0.01	-0.27%	611,024
2010-12-22	3.83	3.86	3.80	3.86	+0.03	+0.78%	116,192
2010-12-21	3.72	3.79	3.72	3.79	+0.07	+1.88%	156,834
2010-12-20	3.70	3.76	3.65	3.71	+0.01	+0.27%	480,879
2010-12-17	3.67	3.76	3.67	3.72	+0.05	+1.36%	394,254
2010-12-16	3.69	3.70	3.64	3.64	-0.05	-1.36%	79,234
2010-12-15	3.76	3.78	3.67	3.67	-0.09	-2.39%	204,393
2010-12-14	3.81	3.81	3.72	3.72	-0.09	-2.36%	466,069
2010-12-13	3.86	3.88	3.84	3.86	+0.00	+0.00%	194,054
2010-12-10	3.86	3.88	3.81	3.87	+0.01	+0.26%	129,794
2010-12-09	3.85	3.87	3.81	3.86	+0.01	+0.26%	128,255
2010-12-08	3.85	3.87	3.77	3.80	-0.05	-1.30%	198,244
2010-12-07	3.90	3.95	3.86	3.88	-0.02	-0.51%	655,466
2010-12-06	3.83	3.89	3.80	3.86	+0.03	+0.78%	674,688
2010-12-03	3.86	3.92	3.82	3.83	-0.03	-0.78%	155,983
2010-12-02	3.71	3.80	3.71	3.79	+0.08	+2.16%	137,788
2010-12-01	3.72	3.78	3.69	3.72	+0.00	+0.00%	188,332
2010-11-30	3.61	3.68	3.60	3.60	-0.01	-0.28%	172,593
2010-11-29	3.68	3.78	3.66	3.78	+0.10	+2.72%	147,558
2010-11-26	3.76	3.79	3.69	3.69	-0.07	-1.86%	99,618
2010-11-24	3.64	3.71	3.63	3.71	+0.07	+1.92%	183,578
2010-11-23	3.63	3.67	3.60	3.60	-0.03	-0.83%	204,148
2010-11-22	3.63	3.67	3.61	3.67	+0.04	+1.10%	154,244
2010-11-19	3.69	3.75	3.68	3.73	+0.04	+1.08%	194,987
2010-11-18	3.87	3.90	3.83	3.89	+0.02	+0.52%	131,171
2010-11-17	3.69	3.74	3.66	3.73	+0.04	+1.08%	130,999
2010-11-16	3.79	3.79	3.67	3.69	-0.10	-2.64%	503,167
2010-11-15	3.83	3.87	3.81	3.82	-0.01	-0.26%	187,344
2010-11-12	3.80	3.84	3.73	3.73	-0.07	-1.84%	333,226
2010-11-11	3.91	3.93	3.85	3.93	+0.02	+0.51%	204,943
2010-11-10	4.06	4.06	3.97	4.03	-0.03	-0.74%	786,161
2010-11-09	3.97	4.26	3.97	4.18	+0.21	+5.29%	820,410
2010-11-08	4.25	4.28	4.19	4.25	+0.00	+0.00%	320,326
2010-11-05	4.19	4.23	4.15	4.22	+0.03	+0.72%	193,524
2010-11-04	4.22	4.30	4.22	4.30	+0.08	+1.90%	295,161
2010-11-03	4.30	4.36	4.28	4.33	+0.03	+0.70%	591,419
2010-11-02	4.25	4.27	4.17	4.25	+0.00	+0.00%	800,801
2010-11-01	4.15	4.21	4.14	4.16	+0.01	+0.24%	126,161
2010-10-29	4.15	4.20	4.12	4.12	-0.03	-0.72%	318,310
2010-10-28	4.12	4.14	4.06	4.10	-0.02	-0.49%	441,403
2010-10-27	4.17	4.18	4.07	4.08	-0.09	-2.16%	248,685
2010-10-26	4.16	4.26	4.16	4.25	+0.09	+2.16%	116,864
2010-10-25	4.16	4.23	4.16	4.20	+0.04	+0.96%	416,093
2010-10-22	4.24	4.24	4.14	4.15	-0.09	-2.12%	125,649
2010-10-21	4.20	4.30	4.20	4.21	+0.01	+0.24%	242,812
2010-10-20	4.01	4.15	4.01	4.09	+0.08	+2.00%	535,016
2010-10-19	3.93	4.12	3.92	3.92	-0.01	-0.25%	569,667
2010-10-18	3.68	3.80	3.68	3.77	+0.09	+2.45%	143,335
2010-10-15	3.67	3.67	3.61	3.63	-0.04	-1.09%	553,045
2010-10-14	3.65	3.65	3.57	3.61	-0.04	-1.10%	165,727
2010-10-13	3.67	3.71	3.62	3.71	+0.04	+1.09%	197,192
2010-10-12	3.60	3.61	3.56	3.60	+0.00	+0.00%	32,942
2010-10-11	3.61	3.62	3.56	3.60	-0.01	-0.28%	60,258
2010-10-08	3.59	3.64	3.55	3.64	+0.05	+1.39%	59,077
2010-10-07	3.68	3.68	3.61	3.66	-0.02	-0.54%	89,484
2010-10-06	3.66	3.72	3.65	3.65	-0.01	-0.27%	136,862
2010-10-05	3.54	3.65	3.54	3.63	+0.09	+2.54%	212,325
2010-10-04	3.53	3.53	3.41	3.51	-0.02	-0.57%	159,361
2010-10-01	3.53	3.55	3.48	3.50	-0.03	-0.85%	334,503
2010-09-30	3.58	3.58	3.50	3.55	-0.03	-0.84%	220,590
2010-09-29	3.58	3.58	3.52	3.56	-0.02	-0.56%	1,443,935
2010-09-28	3.56	3.64	3.50	3.55	-0.01	-0.28%	920,214
2010-09-27	3.44	3.45	3.38	3.38	-0.06	-1.74%	475,062
2010-09-24	3.31	3.43	3.31	3.43	+0.12	+3.63%	212,322
2010-09-23	3.25	3.33	3.21	3.23	-0.02	-0.62%	88,316
2010-09-22	3.29	3.32	3.26	3.30	+0.01	+0.30%	40,037
2010-09-21	3.36	3.36	3.27	3.27	-0.09	-2.68%	162,249
2010-09-20	3.34	3.39	3.30	3.39	+0.05	+1.50%	175,218
2010-09-17	3.27	3.34	3.25	3.33	+0.06	+1.83%	311,270
2010-09-16	3.29	3.31	3.26	3.28	-0.01	-0.30%	617,347
2010-09-15	3.34	3.37	3.32	3.36	+0.02	+0.60%	57,364
2010-09-14	3.34	3.43	3.33	3.41	+0.07	+2.10%	65,759
2010-09-13	3.34	3.41	3.33	3.36	+0.02	+0.60%	74,045
2010-09-10	3.31	3.31	3.25	3.26	-0.05	-1.51%	53,324
2010-09-09	3.31	3.35	3.28	3.28	-0.03	-0.91%	36,412
2010-09-08	3.27	3.30	3.25	3.27	+0.00	+0.00%	133,839
2010-09-07	3.35	3.40	3.30	3.30	-0.05	-1.49%	709,288
2010-09-03	3.20	3.38	3.20	3.38	+0.18	+5.62%	145,483
2010-09-02	3.17	3.24	3.17	3.19	+0.02	+0.63%	398,650
2010-09-01	3.18	3.22	3.14	3.22	+0.04	+1.26%	106,606
2010-08-31	3.17	3.20	3.14	3.20	+0.03	+0.95%	90,410
2010-08-30	3.27	3.27	3.14	3.19	-0.08	-2.45%	91,184
2010-08-27	3.25	3.30	3.19	3.30	+0.05	+1.54%	87,092
2010-08-26	3.23	3.23	3.17	3.19	-0.04	-1.24%	59,292
2010-08-25	3.12	3.25	3.12	3.20	+0.08	+2.56%	105,252
2010-08-24	3.15	3.17	3.08	3.08	-0.07	-2.22%	152,573
2010-08-23	3.30	3.30	3.10	3.19	-0.11	-3.33%	420,468
2010-08-20	3.43	3.43	3.34	3.42	-0.01	-0.29%	252,110
2010-08-19	3.44	3.45	3.38	3.41	-0.03	-0.87%	254,720
2010-08-18	3.43	3.45	3.36	3.38	-0.05	-1.46%	59,203
2010-08-17	3.32	3.44	3.31	3.44	+0.12	+3.61%	562,192
2010-08-16	3.37	3.43	3.34	3.38	+0.01	+0.30%	199,378
2010-08-13	3.44	3.47	3.33	3.45	+0.01	+0.29%	396,703
2010-08-12	3.43	3.50	3.35	3.43	+0.00	+0.00%	601,652
2010-08-11	3.60	3.62	3.46	3.46	-0.14	-3.89%	463,329
2010-08-10	3.58	3.68	3.52	3.52	-0.06	-1.68%	273,835
2010-08-09	3.48	3.61	3.48	3.55	+0.07	+2.01%	47,372
2010-08-06	3.54	3.54	3.46	3.51	-0.03	-0.85%	63,709
2010-08-05	3.54	3.56	3.53	3.54	+0.00	+0.00%	69,662
2010-08-04	3.48	3.51	3.44	3.49	+0.01	+0.29%	41,928
2010-08-03	3.48	3.48	3.39	3.43	-0.05	-1.44%	176,901
2010-08-02	3.46	3.56	3.33	3.56	+0.10	+2.89%	123,411
2010-07-30	3.42	3.50	3.41	3.50	+0.08	+2.34%	273,509
2010-07-29	3.22	3.23	3.15	3.20	-0.02	-0.62%	118,214
2010-07-28	3.24	3.25	3.20	3.23	-0.01	-0.31%	117,139
2010-07-27	3.30	3.32	3.21	3.29	-0.01	-0.30%	98,403
2010-07-26	3.27	3.31	3.20	3.31	+0.04	+1.22%	182,105
2010-07-23	3.29	3.34	3.21	3.30	+0.01	+0.30%	235,893
2010-07-22	3.32	3.40	3.29	3.38	+0.06	+1.81%	161,771
2010-07-21	3.24	3.32	3.23	3.23	-0.01	-0.31%	95,841
2010-07-20	3.21	3.28	3.18	3.26	+0.05	+1.56%	190,583
2010-07-19	3.29	3.30	3.24	3.25	-0.04	-1.22%	91,132
2010-07-16	3.36	3.36	3.25	3.28	-0.08	-2.38%	205,287
2010-07-15	3.39	3.45	3.37	3.45	+0.06	+1.77%	209,582
2010-07-14	3.46	3.46	3.38	3.42	-0.04	-1.16%	214,200
2010-07-13	3.45	3.50	3.38	3.50	+0.05	+1.45%	187,333
2010-07-12	3.49	3.52	3.45	3.46	-0.03	-0.86%	188,342
2010-07-09	3.52	3.54	3.47	3.53	+0.01	+0.28%	354,774
2010-07-08	3.52	3.63	3.46	3.55	+0.03	+0.85%	279,100
2010-07-06	3.91	3.97	3.87	3.92	+0.01	+0.26%	89,232
2010-07-02	3.94	4.01	3.92	3.99	+0.05	+1.27%	89,438
2010-07-01	3.87	3.99	3.71	3.99	+0.12	+3.10%	267,991
2010-06-30	3.96	3.98	3.85	3.90	-0.06	-1.52%	78,348
2010-06-29	3.98	4.09	3.93	3.99	+0.01	+0.25%	376,691
2010-06-28	3.99	4.03	3.92	4.03	+0.04	+1.00%	155,469
2010-06-25	4.10	4.10	3.91	4.05	-0.05	-1.22%	148,996
2010-06-24	4.16	4.23	4.10	4.21	+0.05	+1.20%	102,045
2010-06-23	4.22	4.22	4.09	4.18	-0.04	-0.95%	120,490
2010-06-22	4.26	4.26	4.07	4.17	-0.09	-2.11%	98,957
2010-06-21	4.42	4.42	4.22	4.33	-0.09	-2.04%	197,978
2010-06-18	4.20	4.22	4.10	4.19	-0.01	-0.24%	227,161
2010-06-17	4.15	4.20	4.10	4.16	+0.01	+0.24%	73,337
2010-06-16	4.15	4.22	4.11	4.15	+0.00	+0.00%	75,972
2010-06-15	4.14	4.19	4.10	4.15	+0.01	+0.24%	279,799
2010-06-14	4.15	4.28	4.14	4.20	+0.05	+1.20%	104,488
2010-06-11	4.15	4.21	4.12	4.21	+0.06	+1.45%	129,868
2010-06-10	4.07	4.31	4.07	4.31	+0.24	+5.90%	283,306
2010-06-09	4.08	4.14	3.92	4.00	-0.08	-1.87%	89,443
2010-06-08	4.11	4.11	3.92	4.11	+0.00	+0.00%	216,752
2010-06-07	4.12	4.18	4.01	4.05	-0.07	-1.70%	281,958
2010-06-04	4.19	4.29	4.02	4.09	-0.10	-2.39%	207,664
2010-06-03	4.10	4.17	4.01	4.08	-0.02	-0.49%	89,114
2010-06-02	4.07	4.13	3.96	4.13	+0.06	+1.47%	145,053
2010-06-01	4.07	4.16	3.92	3.92	-0.15	-3.69%	170,918
2010-05-28	4.26	4.30	4.10	4.17	-0.09	-2.11%	195,586
2010-05-27	4.08	4.26	4.07	4.22	+0.14	+3.43%	416,178
2010-05-26	3.81	3.94	3.81	3.86	+0.05	+1.31%	146,478
2010-05-25	3.49	3.61	3.41	3.61	+0.12	+3.44%	192,197
2010-05-24	3.90	3.91	3.75	3.81	-0.09	-2.31%	179,241
2010-05-21	3.36	3.87	3.36	3.86	+0.50	+14.88%	436,523
2010-05-20	3.60	3.60	3.48	3.48	-0.12	-3.33%	577,936
2010-05-19	3.99	4.00	3.86	3.98	-0.01	-0.25%	203,879
2010-05-18	4.22	4.25	4.09	4.09	-0.13	-3.08%	148,681
2010-05-17	4.20	4.20	4.08	4.14	-0.06	-1.43%	184,547
2010-05-14	4.47	4.47	4.27	4.33	-0.14	-3.13%	265,909
2010-05-13	4.59	4.63	4.54	4.56	-0.03	-0.65%	173,174
2010-05-12	4.60	4.65	4.53	4.65	+0.05	+1.09%	194,105
2010-05-11	4.84	4.86	4.50	4.68	-0.16	-3.31%	223,693
2010-05-10	4.66	4.73	4.54	4.71	+0.05	+1.07%	426,380
2010-05-07	4.36	4.48	4.24	4.36	+0.00	+0.00%	236,373
2010-05-06	4.41	4.56	4.16	4.16	-0.25	-5.67%	364,979
2010-05-05	4.88	4.99	4.75	4.87	-0.01	-0.20%	216,373
2010-05-04	5.15	5.22	4.96	5.00	-0.15	-2.91%	510,743
2010-05-03	5.13	5.20	5.06	5.20	+0.07	+1.36%	435,493
2010-04-30	5.46	5.46	5.31	5.32	-0.14	-2.56%	87,918
2010-04-29	5.41	5.46	5.33	5.46	+0.05	+0.92%	176,681
2010-04-28	5.55	5.57	5.45	5.50	-0.05	-0.90%	279,982
2010-04-27	5.69	5.69	5.38	5.38	-0.31	-5.45%	176,070
2010-04-26	5.81	5.91	5.81	5.85	+0.04	+0.69%	98,446
2010-04-23	5.94	5.98	5.83	5.91	-0.03	-0.51%	246,180
2010-04-22	5.46	5.47	5.35	5.47	+0.01	+0.18%	311,419
2010-04-21	5.72	5.80	5.70	5.72	+0.00	+0.00%	245,462
2010-04-20	6.03	6.09	5.98	6.09	+0.06	+1.00%	132,225
2010-04-19	5.99	6.00	5.89	6.00	+0.01	+0.17%	120,662
2010-04-16	6.06	6.14	5.98	6.02	-0.04	-0.66%	285,760
2010-04-15	6.33	6.36	6.26	6.33	+0.00	+0.00%	428,166
2010-04-14	6.22	6.39	6.19	6.34	+0.12	+1.93%	793,805
2010-04-13	6.04	6.12	6.03	6.09	+0.05	+0.83%	186,807
2010-04-12	6.11	6.21	6.04	6.11	+0.00	+0.00%	405,163
2010-04-09	6.43	6.44	6.33	6.44	+0.01	+0.16%	384,104
2010-04-08	6.37	6.54	6.37	6.54	+0.17	+2.67%	386,371
2010-04-07	6.45	6.45	6.32	6.33	-0.12	-1.86%	797,082
2010-04-06	6.62	6.74	6.62	6.70	+0.08	+1.21%	201,867
2010-04-05	6.61	6.74	6.61	6.73	+0.12	+1.82%	250,917
2010-04-01	6.50	6.59	6.48	6.59	+0.09	+1.38%	867,835
2010-03-31	6.39	6.45	6.35	6.38	-0.01	-0.16%	1,225,603
2010-03-30	6.68	6.68	6.54	6.67	-0.01	-0.15%	818,764
2010-03-29	6.19	6.19	6.01	6.06	-0.13	-2.10%	216,196
2010-03-26	5.88	5.93	5.75	5.93	+0.05	+0.85%	445,882
2010-03-25	5.70	5.75	5.66	5.67	-0.03	-0.53%	446,825
2010-03-24	5.24	5.29	5.21	5.21	-0.03	-0.57%	131,958
2010-03-23	5.19	5.21	5.14	5.21	+0.02	+0.39%	170,690
2010-03-22	5.10	5.25	5.10	5.25	+0.15	+2.94%	215,544
2010-03-19	5.36	5.37	5.31	5.34	-0.02	-0.37%	218,039
2010-03-18	5.41	5.49	5.34	5.38	-0.03	-0.55%	417,283
2010-03-17	5.05	5.12	5.05	5.10	+0.05	+0.99%	197,030
2010-03-16	5.00	5.06	4.95	5.03	+0.03	+0.60%	95,883
2010-03-15	5.07	5.09	4.94	5.07	+0.00	+0.00%	110,079
2010-03-12	5.20	5.21	5.17	5.18	-0.02	-0.38%	52,893
2010-03-11	5.17	5.18	5.12	5.13	-0.04	-0.77%	85,490
2010-03-10	5.18	5.20	5.12	5.18	+0.00	+0.00%	91,520
2010-03-09	5.15	5.25	5.13	5.21	+0.06	+1.17%	99,325
2010-03-08	5.12	5.19	5.06	5.14	+0.02	+0.39%	225,777
2010-03-05	5.04	5.12	5.03	5.12	+0.08	+1.59%	119,185
2010-03-04	4.90	4.96	4.77	4.94	+0.04	+0.82%	136,392
2010-03-03	5.09	5.09	4.94	4.98	-0.11	-2.16%	310,076
2010-03-02	5.38	5.38	5.30	5.32	-0.06	-1.12%	167,242
2010-03-01	5.28	5.33	5.23	5.33	+0.05	+0.95%	225,434
2010-02-26	5.11	5.26	5.10	5.19	+0.08	+1.57%	507,724
2010-02-25	4.88	4.95	4.87	4.95	+0.07	+1.43%	104,860
2010-02-24	4.89	4.95	4.84	4.95	+0.06	+1.23%	245,691
2010-02-23	4.85	4.95	4.77	4.80	-0.05	-1.03%	232,806
2010-02-22	4.82	4.98	4.81	4.88	+0.06	+1.24%	341,417
2010-02-19	4.35	4.35	4.25	4.34	-0.01	-0.23%	100,635
2010-02-18	4.31	4.39	4.31	4.38	+0.07	+1.62%	142,437
2010-02-17	4.29	4.30	4.23	4.26	-0.03	-0.70%	96,643
2010-02-16	4.22	4.28	4.18	4.28	+0.06	+1.42%	168,375
2010-02-12	4.03	4.25	4.03	4.18	+0.15	+3.72%	136,966
2010-02-11	4.29	4.34	4.23	4.29	+0.00	+0.00%	273,969
2010-02-10	4.06	4.12	3.98	4.01	-0.05	-1.23%	205,408
2010-02-09	4.28	4.32	4.18	4.29	+0.01	+0.23%	282,686
2010-02-08	4.11	4.17	3.98	4.11	+0.00	+0.00%	175,014
2010-02-05	3.89	4.05	3.86	4.01	+0.12	+3.08%	187,150
2010-02-04	4.30	4.30	4.09	4.09	-0.21	-4.88%	355,124
2010-02-03	4.36	4.38	4.22	4.32	-0.04	-0.92%	191,699
2010-02-02	4.19	4.24	4.07	4.22	+0.03	+0.72%	292,125
2010-02-01	3.94	3.96	3.81	3.90	-0.04	-1.02%	272,290
2010-01-29	3.75	3.78	3.69	3.71	-0.04	-1.07%	135,635
2010-01-28	3.79	3.84	3.69	3.69	-0.10	-2.64%	365,314
2010-01-27	3.66	3.74	3.62	3.70	+0.04	+1.09%	258,229
2010-01-26	3.90	3.90	3.80	3.81	-0.09	-2.31%	356,981
2010-01-25	4.24	4.24	3.91	3.96	-0.28	-6.60%	445,357
2010-01-22	4.30	4.42	4.16	4.22	-0.08	-1.86%	631,291
2010-01-21	4.39	4.40	4.26	4.31	-0.08	-1.82%	431,558
2010-01-20	4.49	4.55	4.39	4.45	-0.04	-0.89%	479,426
2010-01-19	4.40	4.44	4.37	4.43	+0.03	+0.68%	455,209
2010-01-15	4.64	4.68	4.58	4.65	+0.01	+0.22%	474,909
2010-01-14	4.36	4.49	4.25	4.43	+0.07	+1.61%	469,914
2010-01-13	3.97	4.02	3.97	4.00	+0.03	+0.76%	189,321
2010-01-12	4.06	4.06	3.98	3.99	-0.07	-1.72%	417,557
2010-01-11	3.98	4.07	3.98	4.06	+0.08	+2.01%	311,145
2010-01-08	3.77	3.79	3.73	3.76	-0.01	-0.27%	162,174
2010-01-07	3.67	3.73	3.65	3.73	+0.06	+1.63%	296,775
2010-01-06	3.68	3.75	3.68	3.74	+0.06	+1.63%	742,299
2010-01-05	3.66	3.71	3.61	3.64	-0.02	-0.55%	592,726
2010-01-04	3.41	3.62	3.37	3.57	+0.16	+4.69%	421,041
2009-12-31	3.30	3.38	3.22	3.24	-0.06	-1.82%	245,021
2009-12-30	3.24	3.39	3.24	3.39	+0.15	+4.63%	452,884
2009-12-29	3.32	3.32	3.21	3.24	-0.08	-2.41%	119,877
2009-12-28	3.25	3.32	3.23	3.30	+0.05	+1.54%	158,683
2009-12-24	3.14	3.29	3.13	3.23	+0.09	+2.87%	143,676
2009-12-23	3.09	3.14	3.03	3.08	-0.01	-0.32%	219,778
2009-12-22	2.95	3.04	2.95	3.04	+0.09	+3.05%	507,986
2009-12-21	3.03	3.03	2.91	2.92	-0.11	-3.63%	294,636
2009-12-18	2.94	3.09	2.86	3.09	+0.15	+5.10%	1,267,914
2009-12-17	3.00	3.03	2.91	2.95	-0.05	-1.67%	799,705
2009-12-16	3.10	3.10	3.03	3.05	-0.05	-1.61%	155,540
2009-12-15	3.06	3.12	3.05	3.11	+0.05	+1.63%	408,905
2009-12-14	3.25	3.25	3.10	3.12	-0.13	-4.00%	192,534
2009-12-11	3.12	3.21	3.12	3.21	+0.09	+2.88%	48,929
2009-12-10	3.18	3.18	3.03	3.10	-0.08	-2.52%	775,666
2009-12-09	3.15	3.15	3.04	3.12	-0.03	-0.95%	125,408
2009-12-08	3.18	3.18	3.05	3.11	-0.07	-2.20%	164,875
2009-12-07	3.14	3.27	3.14	3.14	+0.00	+0.00%	392,719
2009-12-04	3.21	3.21	3.14	3.21	+0.00	+0.00%	138,644
2009-12-03	3.23	3.23	3.14	3.19	-0.04	-1.24%	169,773
2009-12-02	3.17	3.24	3.14	3.17	+0.00	+0.00%	99,162
2009-12-01	3.12	3.20	3.07	3.16	+0.04	+1.28%	115,798
2009-11-30	3.12	3.12	3.03	3.06	-0.06	-1.92%	137,857
2009-11-27	3.06	3.16	3.02	3.14	+0.08	+2.61%	83,450
2009-11-25	3.10	3.19	3.05	3.06	-0.04	-1.29%	66,007
2009-11-24	3.15	3.15	3.07	3.13	-0.02	-0.63%	71,353
2009-11-23	3.24	3.29	3.22	3.22	-0.02	-0.62%	79,505
2009-11-20	3.15	3.19	3.15	3.17	+0.02	+0.63%	51,593
2009-11-19	3.20	3.21	3.11	3.17	-0.03	-0.94%	177,144
2009-11-18	3.23	3.32	3.20	3.20	-0.03	-0.93%	109,402
2009-11-17	3.17	3.32	3.17	3.27	+0.10	+3.15%	201,649
2009-11-16	3.26	3.29	3.20	3.20	-0.06	-1.84%	337,206
2009-11-13	3.69	3.69	3.30	3.37	-0.32	-8.67%	403,498
2009-11-12	3.80	3.89	3.55	3.70	-0.10	-2.63%	1,690,594
2009-11-11	3.55	4.00	3.55	3.88	+0.33	+9.30%	5,548,644
2009-11-03	2.41	2.44	2.37	2.42	+0.01	+0.41%	62,195
2009-11-02	2.49	2.53	2.45	2.48	-0.01	-0.40%	132,409
2009-10-30	2.48	2.48	2.39	2.42	-0.06	-2.42%	34,539
2009-10-29	2.50	2.50	2.48	2.49	-0.01	-0.40%	129,848
2009-10-28	2.50	2.52	2.35	2.49	-0.01	-0.40%	97,266
2009-10-27	2.55	2.58	2.51	2.54	-0.01	-0.39%	38,937
2009-10-26	2.59	2.62	2.52	2.52	-0.07	-2.70%	153,226
2009-10-23	2.60	2.61	2.53	2.53	-0.07	-2.69%	94,831
2009-10-22	2.64	2.64	2.52	2.55	-0.09	-3.41%	108,540
2009-10-21	2.51	2.59	2.49	2.53	+0.02	+0.80%	63,625
2009-10-20	2.57	2.59	2.46	2.48	-0.09	-3.50%	114,804
2009-10-19	2.57	2.58	2.52	2.52	-0.05	-1.95%	632,852
2009-10-16	2.43	2.51	2.43	2.45	+0.02	+0.82%	22,862
2009-10-15	2.45	2.51	2.45	2.51	+0.06	+2.45%	21,080
2009-10-14	2.53	2.55	2.49	2.55	+0.02	+0.79%	45,144
2009-10-13	2.53	2.53	2.36	2.45	-0.08	-3.16%	69,000
2009-10-12	2.57	2.65	2.52	2.53	-0.04	-1.42%	122,974
2009-10-09	2.45	2.58	2.45	2.53	+0.08	+3.27%	91,118
2009-10-08	2.39	2.46	2.39	2.46	+0.07	+2.93%	156,121
2009-10-07	2.41	2.41	2.30	2.39	-0.02	-0.83%	49,500
2009-10-06	2.31	2.38	2.31	2.34	+0.03	+1.30%	55,093
2009-10-05	2.33	2.34	2.29	2.30	-0.03	-1.29%	60,083
2009-10-02	2.35	2.37	2.31	2.37	+0.02	+0.85%	44,302
2009-10-01	2.40	2.43	2.33	2.36	-0.04	-1.67%	26,704
2009-09-30	2.40	2.45	2.30	2.42	+0.02	+0.83%	57,033
2009-09-29	2.50	2.50	2.40	2.41	-0.09	-3.60%	306,848
2009-09-28	2.52	2.53	2.50	2.52	+0.00	+0.00%	85,425
2009-09-25	2.54	2.55	2.50	2.54	+0.00	+0.00%	44,400
2009-09-24	2.58	2.58	2.49	2.58	+0.00	+0.00%	87,710
2009-09-23	2.61	2.62	2.48	2.58	-0.03	-1.15%	214,811
2009-09-22	2.63	2.65	2.57	2.64	+0.01	+0.38%	93,433
2009-09-21	2.65	2.70	2.65	2.66	+0.01	+0.38%	37,160
2009-09-18	2.64	2.73	2.63	2.70	+0.06	+2.27%	43,143
2009-09-17	2.65	2.68	2.63	2.66	+0.01	+0.38%	135,299
2009-09-16	2.70	2.70	2.63	2.64	-0.06	-2.22%	59,159
2009-09-15	2.67	2.73	2.63	2.71	+0.04	+1.50%	165,224
2009-09-14	2.66	2.70	2.63	2.70	+0.04	+1.50%	49,879
2009-09-11	2.65	2.66	2.61	2.66	+0.01	+0.38%	52,115
2009-09-10	2.57	2.62	2.56	2.62	+0.05	+1.95%	40,138
2009-09-09	2.61	2.63	2.51	2.60	-0.01	-0.38%	12,073
2009-09-08	2.62	2.64	2.59	2.64	+0.02	+0.76%	26,581
2009-09-04	2.47	2.55	2.47	2.52	+0.05	+2.02%	46,716
2009-09-03	2.45	2.48	2.44	2.46	+0.01	+0.41%	120,176
2009-09-02	2.40	2.49	2.39	2.47	+0.07	+2.92%	51,681
2009-09-01	2.47	2.52	2.40	2.40	-0.07	-2.83%	119,936
2009-08-31	2.51	2.51	2.45	2.50	-0.01	-0.40%	201,078
2009-08-28	2.58	2.58	2.52	2.57	-0.01	-0.39%	77,319
2009-08-27	2.56	2.66	2.53	2.54	-0.02	-0.78%	143,440
2009-08-26	2.60	2.62	2.56	2.62	+0.02	+0.77%	458,700
2009-08-25	2.60	2.66	2.56	2.60	+0.00	+0.00%	44,050
2009-08-24	2.53	2.67	2.52	2.55	+0.02	+0.79%	128,353
2009-08-21	2.52	2.56	2.50	2.53	+0.01	+0.39%	51,561
2009-08-20	2.51	2.59	2.50	2.53	+0.02	+0.80%	22,533
2009-08-19	2.50	2.50	2.43	2.49	-0.01	-0.40%	36,629
2009-08-18	2.50	2.50	2.43	2.47	-0.03	-1.20%	116,308
2009-08-17	2.56	2.58	2.45	2.51	-0.05	-1.95%	302,025
2009-08-14	2.63	2.66	2.57	2.61	-0.02	-0.76%	160,950
2009-08-13	2.70	2.70	2.63	2.69	-0.01	-0.37%	30,759
2009-08-12	2.62	2.74	2.60	2.72	+0.10	+3.82%	27,859
2009-08-11	2.65	2.69	2.63	2.66	+0.01	+0.31%	115,490
2009-08-10	2.71	2.72	2.64	2.68	-0.03	-1.11%	92,373
2009-08-07	2.66	2.73	2.66	2.70	+0.04	+1.50%	66,930
2009-08-06	2.65	2.67	2.62	2.64	-0.01	-0.38%	708,583
2009-08-05	2.74	2.81	2.61	2.69	-0.05	-1.82%	81,534
2009-08-04	2.87	2.87	2.78	2.82	-0.05	-1.74%	85,219
2009-08-03	2.72	2.86	2.70	2.86	+0.14	+5.15%	97,067
2009-07-31	2.67	2.70	2.63	2.65	-0.02	-0.75%	21,650
2009-07-30	2.83	2.83	2.68	2.68	-0.15	-5.30%	65,428
2009-07-29	2.85	2.85	2.60	2.67	-0.18	-6.32%	77,410
2009-07-28	2.80	2.85	2.78	2.85	+0.05	+1.79%	53,992
2009-07-27	2.77	2.84	2.73	2.80	+0.03	+1.08%	72,241
2009-07-24	2.83	2.83	2.74	2.82	-0.01	-0.35%	20,861
2009-07-23	2.74	2.85	2.72	2.84	+0.10	+3.65%	42,702
2009-07-22	2.73	2.75	2.70	2.73	+0.00	+0.00%	23,319
2009-07-21	2.73	2.75	2.70	2.75	+0.02	+0.73%	18,446
2009-07-20	2.75	2.75	2.68	2.70	-0.05	-1.82%	23,475
2009-07-17	2.68	2.68	2.61	2.63	-0.05	-1.87%	12,074
2009-07-16	2.57	2.68	2.57	2.67	+0.10	+3.89%	180,211
2009-07-15	2.51	2.65	2.51	2.65	+0.14	+5.58%	100,080
2009-07-14	2.49	2.50	2.46	2.50	+0.01	+0.40%	14,828
2009-07-13	2.44	2.49	2.40	2.45	+0.01	+0.41%	24,314
2009-07-10	2.43	2.51	2.40	2.43	+0.00	+0.00%	311,740
2009-07-09	2.49	2.53	2.47	2.47	-0.02	-0.80%	63,425
2009-07-08	2.54	2.54	2.39	2.41	-0.13	-5.12%	75,622
2009-07-07	2.50	2.50	2.45	2.45	-0.05	-2.00%	83,929
2009-07-06	2.51	2.54	2.46	2.54	+0.03	+1.20%	120,113
2009-07-02	2.55	2.58	2.52	2.58	+0.03	+1.18%	32,904
2009-07-01	2.64	2.64	2.50	2.57	-0.07	-2.65%	89,528
2009-06-30	2.50	2.58	2.47	2.55	+0.05	+2.00%	53,880
2009-06-29	2.55	2.61	2.30	2.30	-0.25	-9.80%	297,355
2009-06-26	2.35	2.41	2.35	2.35	+0.00	+0.00%	32,136
2009-06-25	2.38	2.47	2.36	2.46	+0.08	+3.36%	78,301
2009-06-24	2.40	2.46	2.39	2.43	+0.03	+1.25%	21,100
2009-06-23	2.37	2.40	2.33	2.35	-0.02	-0.84%	17,775
2009-06-22	2.43	2.45	2.36	2.37	-0.06	-2.47%	112,174
2009-06-19	2.53	2.53	2.47	2.50	-0.03	-1.19%	21,006
2009-06-18	2.49	2.57	2.49	2.54	+0.05	+2.01%	22,000
2009-06-17	2.50	2.53	2.46	2.51	+0.01	+0.40%	27,664
2009-06-16	2.55	2.56	2.47	2.47	-0.08	-3.14%	32,680
2009-06-15	2.63	2.63	2.58	2.61	-0.02	-0.76%	47,570
2009-06-12	2.78	2.78	2.67	2.73	-0.05	-1.80%	69,250
2009-06-11	2.82	2.91	2.82	2.84	+0.02	+0.71%	25,380
2009-06-10	2.90	2.93	2.83	2.86	-0.04	-1.38%	43,825
2009-06-09	2.88	2.89	2.82	2.88	+0.00	+0.00%	62,500
2009-06-08	2.89	2.98	2.88	2.96	+0.07	+2.42%	160,597
2009-06-05	2.77	2.77	2.68	2.68	-0.09	-3.25%	57,784
2009-06-04	2.63	2.71	2.63	2.68	+0.05	+1.90%	30,657
2009-06-03	2.65	2.71	2.55	2.63	-0.02	-0.75%	225,707
2009-06-02	2.77	2.77	2.59	2.67	-0.10	-3.61%	1,056,060
2009-06-01	2.78	2.84	2.73	2.80	+0.02	+0.72%	114,876
2009-05-29	2.62	2.68	2.62	2.62	+0.00	+0.00%	1,052,591
2009-05-28	2.67	2.68	2.57	2.68	+0.01	+0.37%	37,979
2009-05-27	2.70	2.70	2.63	2.64	-0.06	-2.22%	1,075,687
2009-05-26	2.58	2.75	2.53	2.70	+0.12	+4.65%	307,641
2009-05-22	2.40	2.40	2.30	2.30	-0.10	-4.17%	40,679
2009-05-21	2.37	2.44	2.33	2.44	+0.07	+2.95%	84,016
2009-05-20	2.41	2.45	2.35	2.42	+0.01	+0.41%	68,063
2009-05-19	2.29	2.33	2.28	2.30	+0.01	+0.44%	134,714
2009-05-18	2.19	2.26	2.19	2.23	+0.04	+1.83%	41,620
2009-05-15	2.19	2.19	2.11	2.14	-0.05	-2.28%	17,903
2009-05-14	2.19	2.19	2.13	2.19	+0.00	+0.00%	76,082
2009-05-13	2.19	2.21	2.13	2.16	-0.03	-1.37%	32,753
2009-05-12	2.12	2.20	2.10	2.15	+0.03	+1.42%	28,375
2009-05-11	2.14	2.15	2.08	2.12	-0.02	-0.93%	114,069
2009-05-08	2.23	2.31	2.21	2.31	+0.08	+3.59%	164,238
2009-05-07	2.19	2.19	2.05	2.05	-0.14	-6.39%	78,998
2009-05-06	2.15	2.23	2.13	2.23	+0.08	+3.72%	69,202
2009-05-05	2.10	2.12	2.01	2.07	-0.03	-1.43%	78,940
2009-05-04	2.09	2.21	2.09	2.20	+0.11	+5.26%	235,661
2009-05-01	2.00	2.02	1.96	2.01	+0.01	+0.50%	31,715
2009-04-30	2.02	2.02	1.96	1.96	-0.06	-2.97%	171,257
2009-04-29	1.89	1.99	1.87	1.99	+0.10	+5.29%	182,077
2009-04-28	1.78	1.86	1.78	1.82	+0.04	+2.25%	221,941
2009-04-27	1.94	1.97	1.91	1.92	-0.02	-1.03%	159,670
2009-04-24	2.02	2.07	1.99	2.06	+0.04	+1.98%	34,323
2009-04-23	1.98	1.98	1.93	1.95	-0.03	-1.52%	15,412
2009-04-22	1.95	2.00	1.95	1.96	+0.01	+0.51%	49,108
2009-04-21	1.97	2.03	1.95	2.02	+0.05	+2.54%	52,076
2009-04-20	2.02	2.02	1.94	1.95	-0.07	-3.47%	91,689
2009-04-17	2.14	2.22	2.13	2.18	+0.04	+1.87%	40,020
2009-04-16	2.15	2.19	2.10	2.18	+0.03	+1.40%	93,380
2009-04-15	2.11	2.18	2.07	2.18	+0.07	+3.32%	158,743
2009-04-14	1.96	2.00	1.96	1.97	+0.01	+0.51%	27,572
2009-04-13	1.98	2.00	1.95	2.00	+0.02	+1.01%	46,760
2009-04-09	1.96	1.99	1.93	1.99	+0.03	+1.53%	209,715
2009-04-08	1.97	2.00	1.94	1.94	-0.03	-1.52%	10,943
2009-04-07	1.92	1.95	1.90	1.92	+0.00	+0.00%	18,667
2009-04-06	2.02	2.07	1.90	1.97	-0.05	-2.48%	100,153
2009-04-03	1.95	1.99	1.92	1.99	+0.04	+2.05%	89,164
2009-04-02	1.98	2.14	1.85	1.95	-0.03	-1.52%	114,914
2009-04-01	1.93	1.93	1.82	1.86	-0.07	-3.63%	42,787
2009-03-31	1.91	1.92	1.89	1.92	+0.01	+0.52%	21,963
2009-03-30	1.92	1.97	1.86	1.92	+0.00	+0.00%	95,093
2009-03-27	1.92	2.02	1.92	2.02	+0.10	+5.21%	175,897
2009-03-26	1.86	1.89	1.82	1.83	-0.03	-1.61%	36,426
2009-03-25	1.83	1.86	1.79	1.81	-0.02	-1.09%	101,474
2009-03-24	1.81	1.85	1.75	1.81	+0.00	+0.00%	50,203
2009-03-23	1.79	1.87	1.74	1.86	+0.07	+3.92%	177,286
2009-03-20	1.76	1.76	1.69	1.72	-0.04	-2.27%	11,814
2009-03-19	1.82	1.84	1.79	1.81	-0.01	-0.55%	40,449
2009-03-18	1.77	1.85	1.76	1.84	+0.07	+3.95%	40,001
2009-03-17	1.71	1.73	1.69	1.72	+0.01	+0.58%	12,442
2009-03-16	1.70	1.74	1.69	1.72	+0.02	+1.17%	34,790
2009-03-13	1.68	1.71	1.63	1.71	+0.03	+1.79%	84,682
2009-03-12	1.64	1.72	1.63	1.72	+0.08	+4.88%	31,096
2009-03-11	1.61	1.64	1.59	1.63	+0.02	+1.24%	43,899
2009-03-10	1.56	1.63	1.56	1.62	+0.06	+3.85%	99,694
2009-03-09	1.55	1.61	1.55	1.55	+0.00	+0.00%	114,297
2009-03-06	1.68	1.68	1.58	1.63	-0.05	-2.98%	51,300
2009-03-05	1.69	1.71	1.63	1.63	-0.06	-3.55%	15,000
2009-03-04	1.70	1.76	1.68	1.75	+0.05	+2.94%	121,534
2009-03-03	1.61	1.67	1.59	1.64	+0.03	+1.86%	79,257
2009-03-02	1.63	1.65	1.56	1.57	-0.06	-3.68%	91,262
2009-02-27	1.68	1.73	1.65	1.71	+0.03	+1.78%	56,684
2009-02-26	1.76	1.76	1.70	1.71	-0.05	-2.84%	22,216
2009-02-25	1.78	1.83	1.75	1.79	+0.01	+0.56%	208,750
2009-02-24	1.72	1.79	1.70	1.78	+0.06	+3.49%	34,501
2009-02-23	1.73	1.77	1.68	1.70	-0.03	-1.73%	93,779
2009-02-20	1.71	1.75	1.71	1.73	+0.02	+1.17%	25,850
2009-02-19	1.86	1.90	1.85	1.86	+0.00	+0.00%	93,260
2009-02-18	1.76	1.85	1.76	1.82	+0.06	+3.41%	89,472
2009-02-17	1.67	1.70	1.67	1.70	+0.03	+1.80%	42,470
2009-02-13	1.59	1.65	1.59	1.64	+0.05	+3.14%	8,242
2009-02-12	1.57	1.60	1.56	1.59	+0.02	+1.27%	12,378
2009-02-11	1.58	1.61	1.57	1.59	+0.01	+0.63%	81,740
2009-02-10	1.62	1.62	1.50	1.53	-0.09	-5.56%	72,623
2009-02-09	1.57	1.59	1.55	1.56	-0.01	-0.64%	35,428
2009-02-06	1.66	1.68	1.65	1.68	+0.02	+1.20%	34,188
2009-02-05	1.76	1.84	1.76	1.80	+0.04	+2.27%	78,700
2009-02-04	1.74	1.79	1.73	1.77	+0.03	+1.72%	42,400
2009-02-03	1.71	1.79	1.71	1.79	+0.08	+4.68%	53,387
2009-02-02	1.67	1.75	1.67	1.69	+0.02	+1.20%	27,910
2009-01-30	1.73	1.78	1.71	1.71	-0.02	-1.16%	55,604
2009-01-29	1.55	1.60	1.55	1.56	+0.01	+0.65%	44,381
2009-01-28	1.64	1.71	1.62	1.70	+0.06	+3.66%	201,215
2009-01-27	1.52	1.62	1.51	1.61	+0.09	+5.92%	46,721
2009-01-26	1.52	1.61	1.52	1.54	+0.02	+1.32%	344,169
2009-01-23	1.55	1.60	1.54	1.57	+0.02	+1.29%	25,733
2009-01-22	1.54	1.56	1.50	1.53	-0.01	-0.65%	43,318
2009-01-21	1.58	1.63	1.53	1.63	+0.05	+3.16%	87,924
2009-01-20	1.63	1.68	1.57	1.57	-0.06	-3.68%	315,675
2009-01-16	1.89	1.95	1.84	1.88	-0.01	-0.53%	87,677
2009-01-15	1.88	1.88	1.75	1.86	-0.02	-1.06%	113,680
2009-01-14	1.84	1.93	1.84	1.91	+0.07	+3.80%	216,776
2009-01-13	1.89	1.94	1.88	1.91	+0.02	+1.06%	70,700
2009-01-12	1.94	1.94	1.84	1.86	-0.08	-4.12%	190,962
2009-01-09	2.18	2.18	2.07	2.12	-0.06	-2.75%	33,151
2009-01-08	2.16	2.16	2.07	2.14	-0.02	-0.93%	76,345
2009-01-07	2.23	2.27	2.21	2.25	+0.02	+0.90%	83,846
2009-01-06	2.18	2.29	2.18	2.29	+0.11	+5.05%	216,984
2009-01-05	2.05	2.15	2.05	2.12	+0.07	+3.41%	51,903
2009-01-02	2.01	2.12	2.01	2.10	+0.09	+4.48%	74,133
2008-12-31	2.18	2.18	2.08	2.11	-0.07	-3.21%	184,639
2008-12-30	2.10	2.22	2.04	2.22	+0.12	+5.71%	447,895
2008-12-29	1.84	2.04	1.83	2.04	+0.20	+10.87%	376,885
2008-12-26	1.74	1.79	1.66	1.75	+0.01	+0.57%	90,665
2008-12-24	1.68	1.80	1.68	1.71	+0.03	+1.79%	131,730
2008-12-23	1.53	1.61	1.53	1.55	+0.02	+1.31%	152,202
2008-12-22	1.55	1.55	1.43	1.49	-0.06	-3.87%	74,983
2008-12-19	1.52	1.58	1.50	1.57	+0.05	+3.29%	170,060
2008-12-18	1.49	1.52	1.45	1.48	-0.01	-0.83%	68,904
2008-12-17	1.52	1.55	1.50	1.52	+0.00	+0.00%	86,542
2008-12-16	1.51	1.51	1.43	1.48	-0.03	-1.99%	149,925
2008-12-15	1.55	1.55	1.49	1.51	-0.04	-2.58%	108,020
2008-12-12	1.36	1.50	1.36	1.49	+0.13	+9.56%	192,438
2008-12-11	1.32	1.38	1.32	1.35	+0.03	+2.27%	53,176
2008-12-10	1.22	1.33	1.22	1.33	+0.11	+9.02%	442,281
2008-12-09	1.14	1.20	1.14	1.20	+0.06	+5.26%	112,247
2008-12-08	1.15	1.20	1.14	1.19	+0.04	+3.47%	84,167
2008-12-05	1.03	1.12	1.03	1.11	+0.08	+7.78%	69,798
2008-12-04	1.08	1.14	1.08	1.10	+0.02	+1.85%	74,501
2008-12-03	0.99	1.04	0.98	1.04	+0.05	+5.05%	10,851
2008-12-02	0.97	1.02	0.97	1.00	+0.03	+3.09%	22,392
2008-12-01	0.98	1.00	0.94	0.96	-0.02	-2.04%	44,601
2008-11-28	0.98	1.01	0.94	0.98	+0.00	+0.00%	69,671
2008-11-26	0.95	1.06	0.95	1.06	+0.11	+11.58%	39,059
2008-11-25	1.03	1.03	0.96	0.96	-0.07	-6.80%	33,460
2008-11-24	0.98	1.03	0.97	1.03	+0.05	+5.09%	395,920
2008-11-21	0.97	1.02	0.93	1.02	+0.05	+5.15%	484,105
2008-11-20	0.96	1.00	0.87	0.92	-0.04	-4.17%	333,192
2008-11-19	1.04	1.05	0.94	0.95	-0.09	-8.65%	196,712
2008-11-18	1.12	1.12	1.04	1.07	-0.05	-4.46%	32,123
2008-11-17	1.06	1.15	1.05	1.06	+0.00	+0.00%	39,832
2008-11-14	1.09	1.18	1.03	1.09	+0.00	+0.00%	41,704
2008-11-13	1.15	1.28	1.11	1.28	+0.13	+11.29%	253,452
2008-11-12	1.14	1.16	1.04	1.04	-0.10	-8.74%	87,265
2008-11-11	1.29	1.29	1.13	1.17	-0.12	-9.30%	168,868
2008-11-10	1.13	1.40	1.13	1.23	+0.10	+8.85%	169,978
2008-11-05	1.18	1.18	1.05	1.07	-0.11	-9.32%	69,750
2008-11-04	1.10	1.18	1.01	1.15	+0.05	+4.55%	200,662
2008-11-03	0.93	1.05	0.93	0.99	+0.06	+6.45%	79,506
2008-10-31	0.94	1.01	0.94	0.98	+0.04	+4.26%	72,902
2008-10-30	0.94	0.94	0.86	0.89	-0.05	-5.32%	51,616
2008-10-29	0.97	0.98	0.90	0.90	-0.07	-7.22%	283,723
2008-10-28	0.99	0.99	0.85	0.90	-0.09	-9.09%	662,254
2008-10-27	0.96	0.96	0.80	0.84	-0.12	-12.50%	220,582
2008-10-24	0.94	0.97	0.86	0.97	+0.03	+3.19%	364,904
2008-10-23	1.06	1.06	0.96	1.01	-0.05	-4.72%	216,694
2008-10-22	1.10	1.10	1.04	1.06	-0.04	-3.64%	721,890
2008-10-21	1.15	1.17	1.10	1.12	-0.03	-2.61%	209,511
2008-10-20	1.11	1.20	1.09	1.15	+0.04	+3.60%	215,118
2008-10-17	1.12	1.24	1.12	1.16	+0.04	+3.57%	233,408
2008-10-16	1.11	1.18	1.05	1.16	+0.05	+4.50%	225,505
2008-10-15	1.13	1.16	1.07	1.07	-0.06	-5.31%	497,757
2008-10-14	1.24	1.31	1.14	1.17	-0.07	-5.65%	364,987
2008-10-13	1.20	1.29	1.15	1.29	+0.09	+7.50%	249,096
2008-10-10	1.11	1.19	1.11	1.18	+0.07	+6.31%	707,569
2008-10-09	1.30	1.30	1.18	1.22	-0.08	-6.15%	314,921
2008-10-08	1.29	1.36	1.26	1.30	+0.01	+0.78%	936,698
2008-10-07	1.44	1.44	1.32	1.32	-0.12	-8.33%	145,290
2008-10-06	1.46	1.46	1.35	1.38	-0.08	-5.48%	197,787
2008-10-03	1.56	1.59	1.49	1.50	-0.06	-3.85%	201,164
2008-10-02	1.48	1.48	1.44	1.45	-0.03	-2.03%	161,820
2008-10-01	1.48	1.54	1.47	1.53	+0.05	+3.24%	82,224
2008-09-30	1.40	1.53	1.39	1.49	+0.09	+6.43%	250,890
2008-09-29	1.47	1.50	1.32	1.32	-0.15	-10.20%	298,183
2008-09-26	1.56	1.56	1.46	1.50	-0.06	-3.85%	427,868
2008-09-25	1.52	1.57	1.52	1.53	+0.01	+0.66%	494,111
2008-09-24	1.64	1.64	1.54	1.56	-0.08	-4.88%	317,893
2008-09-23	1.61	1.62	1.56	1.59	-0.02	-1.24%	951,228
2008-09-22	1.63	1.75	1.63	1.65	+0.02	+1.23%	1,055,539
2008-09-19	1.85	1.98	1.60	1.60	-0.25	-13.51%	725,034
2008-09-18	1.77	1.91	1.67	1.80	+0.03	+1.69%	1,115,723
2008-09-17	1.93	1.94	1.81	1.83	-0.10	-5.18%	836,113
2008-09-16	2.05	2.30	1.96	2.11	+0.06	+2.93%	299,008
2008-09-15	2.20	2.23	2.10	2.12	-0.08	-3.64%	255,213
2008-09-12	2.20	2.22	2.15	2.22	+0.02	+0.91%	74,428
2008-09-11	2.23	2.25	2.19	2.25	+0.02	+0.90%	89,683
2008-09-10	2.27	2.30	2.25	2.29	+0.02	+0.88%	48,710
2008-09-09	2.33	2.35	2.25	2.25	-0.08	-3.43%	149,857
2008-09-08	2.27	2.28	2.18	2.27	0.00	0.00%	144,619
2008-09-05	2.30	2.30	2.22	2.29	-0.01	-0.43%	122,372
2008-09-04	2.38	2.41	2.30	2.30	-0.08	-3.36%	171,564
2008-09-03	2.41	2.43	2.37	2.41	+0.00	+0.00%	168,969
2008-09-02	2.39	2.43	2.32	2.34	-0.05	-2.09%	143,600
2008-08-29	2.35	2.38	2.31	2.37	+0.02	+0.85%	189,085
2008-08-28	2.35	2.38	2.30	2.36	+0.01	+0.43%	569,052
2008-08-27	2.30	2.35	2.25	2.35	+0.05	+2.17%	273,178
2008-08-26	2.28	2.29	2.25	2.29	+0.01	+0.44%	149,032
2008-08-25	2.34	2.35	2.28	2.28	-0.06	-2.56%	369,053
2008-08-22	2.26	2.33	2.26	2.33	+0.07	+3.10%	195,846
2008-08-21	2.25	2.31	2.25	2.30	+0.05	+2.22%	47,601
2008-08-20	2.33	2.39	2.32	2.37	+0.04	+1.72%	149,140
2008-08-19	2.27	2.31	2.27	2.28	+0.01	+0.44%	146,870
2008-08-18	2.29	2.32	2.20	2.23	-0.06	-2.62%	125,959
2008-08-15	2.25	2.27	2.20	2.26	+0.01	+0.44%	135,911
2008-08-14	2.22	2.24	2.18	2.24	+0.02	+0.90%	113,882
2008-08-13	2.25	2.27	2.16	2.22	-0.03	-1.33%	173,667
2008-08-12	2.22	2.25	2.17	2.17	-0.05	-2.25%	347,029
2008-08-11	2.35	2.35	2.14	2.18	-0.17	-7.23%	552,185
2008-08-08	2.50	2.52	2.33	2.47	-0.03	-1.20%	381,006
2008-08-07	2.61	2.61	2.51	2.51	-0.10	-3.83%	700,542
2008-08-06	2.75	2.76	2.68	2.75	+0.00	+0.00%	181,999
2008-08-05	2.71	2.76	2.70	2.76	+0.05	+1.85%	55,858
2008-08-04	2.71	2.72	2.67	2.70	-0.01	-0.37%	111,574
2008-08-01	2.66	2.73	2.65	2.70	+0.04	+1.50%	61,486
2008-07-31	2.67	2.73	2.66	2.70	+0.03	+1.12%	61,841
2008-07-30	2.76	2.78	2.72	2.77	+0.01	+0.36%	104,792
2008-07-29	2.71	2.77	2.68	2.76	+0.05	+1.85%	175,072
2008-07-28	2.77	2.79	2.71	2.71	-0.06	-2.17%	36,742
2008-07-25	2.80	2.84	2.79	2.80	+0.00	+0.00%	51,998
2008-07-24	2.90	2.90	2.77	2.81	-0.09	-3.10%	205,329
2008-07-23	2.98	2.99	2.92	2.99	+0.01	+0.34%	101,431
2008-07-22	2.86	2.99	2.86	2.99	+0.13	+4.55%	206,690
2008-07-21	2.70	2.72	2.67	2.68	-0.02	-0.74%	41,719
2008-07-18	2.61	2.71	2.61	2.65	+0.04	+1.53%	82,788
2008-07-17	2.76	2.78	2.68	2.77	+0.01	+0.36%	175,430
2008-07-16	2.59	2.85	2.59	2.85	+0.26	+10.04%	146,199
2008-07-15	2.62	2.68	2.58	2.63	+0.01	+0.38%	79,877
2008-07-14	2.72	2.75	2.67	2.70	-0.02	-0.74%	73,291
2008-07-11	2.72	2.74	2.65	2.65	-0.07	-2.57%	195,193
2008-07-10	2.56	2.72	2.56	2.70	+0.14	+5.47%	154,960
2008-07-09	2.72	2.72	2.51	2.51	-0.21	-7.72%	89,755
2008-07-08	2.63	2.66	2.55	2.65	+0.02	+0.76%	270,525
2008-07-07	2.70	2.73	2.66	2.68	-0.02	-0.74%	160,397
2008-07-03	2.70	2.73	2.66	2.67	-0.03	-1.11%	94,056
2008-07-02	2.84	2.84	2.71	2.73	-0.11	-3.87%	254,736
2008-07-01	2.85	2.89	2.80	2.83	-0.02	-0.70%	138,951
2008-06-30	2.90	2.91	2.86	2.91	+0.01	+0.34%	96,295
2008-06-27	2.93	2.97	2.88	2.88	-0.05	-1.71%	147,934
2008-06-26	3.01	3.01	2.85	2.90	-0.11	-3.65%	266,337
2008-06-25	3.04	3.09	3.02	3.08	+0.04	+1.32%	171,090
2008-06-24	3.04	3.04	2.94	2.99	-0.05	-1.64%	189,183
2008-06-23	3.01	3.05	2.98	3.00	-0.01	-0.33%	104,099
2008-06-20	3.08	3.08	2.92	2.92	-0.16	-5.19%	215,392
2008-06-19	3.09	3.10	3.03	3.10	+0.01	+0.32%	59,971
2008-06-18	3.10	3.13	3.08	3.13	+0.03	+0.97%	54,164
2008-06-17	3.13	3.13	3.06	3.12	-0.01	-0.32%	87,980
2008-06-16	3.11	3.18	3.11	3.16	+0.05	+1.61%	59,628
2008-06-13	3.10	3.18	3.09	3.18	+0.08	+2.58%	95,663
2008-06-12	3.12	3.18	3.11	3.13	+0.01	+0.32%	118,911
2008-06-11	3.23	3.25	3.12	3.12	-0.11	-3.41%	248,602
2008-06-10	3.22	3.27	3.18	3.27	+0.05	+1.55%	191,403
2008-06-09	3.30	3.33	3.26	3.29	-0.01	-0.30%	103,053
2008-06-06	3.40	3.40	3.29	3.30	-0.10	-2.94%	157,111
2008-06-05	3.41	3.53	3.41	3.52	+0.11	+3.23%	179,571
2008-06-04	3.32	3.38	3.31	3.34	+0.02	+0.60%	145,873
2008-06-03	3.33	3.34	3.28	3.33	+0.00	+0.00%	242,411
2008-06-02	3.38	3.38	3.20	3.23	-0.15	-4.44%	293,446
2008-05-30	3.38	3.39	3.32	3.34	-0.04	-1.18%	235,842
2008-05-29	3.50	3.58	3.44	3.58	+0.08	+2.29%	175,848
2008-05-28	3.58	3.58	3.46	3.51	-0.07	-1.96%	100,984
2008-05-27	3.49	3.72	3.49	3.72	+0.23	+6.59%	168,987
2008-05-23	3.43	3.46	3.36	3.36	-0.07	-2.04%	104,377
2008-05-22	3.44	3.48	3.43	3.46	+0.02	+0.58%	164,392
2008-05-21	3.40	3.42	3.31	3.38	-0.02	-0.59%	756,128
2008-05-20	3.53	3.53	3.37	3.43	-0.10	-2.83%	544,735
2008-05-19	3.64	3.73	3.51	3.64	+0.00	+0.00%	226,862
2008-05-16	3.63	3.63	3.48	3.57	-0.06	-1.65%	271,559
2008-05-15	3.63	3.77	3.63	3.75	+0.12	+3.31%	102,947
2008-05-14	3.68	3.73	3.60	3.67	-0.01	-0.27%	227,204
2008-05-13	3.75	3.75	3.67	3.74	-0.01	-0.27%	248,159
2008-05-12	3.80	3.83	3.72	3.83	+0.03	+0.79%	182,611
2008-05-09	3.82	3.86	3.74	3.86	+0.04	+1.05%	77,641
2008-05-08	3.81	3.88	3.81	3.88	+0.07	+1.84%	140,036
2008-05-07	3.97	3.97	3.77	3.77	-0.20	-5.04%	543,259
2008-05-06	4.23	4.23	4.05	4.21	-0.02	-0.47%	258,544
2008-05-05	4.18	4.36	4.18	4.32	+0.14	+3.35%	230,629
2008-05-02	3.99	4.01	3.92	3.99	+0.00	+0.00%	168,868
2008-05-01	3.78	3.91	3.78	3.91	+0.13	+3.44%	187,989
2008-04-30	3.77	3.87	3.77	3.81	+0.04	+1.06%	315,806
2008-04-29	3.94	4.00	3.84	3.88	-0.06	-1.52%	280,102
2008-04-28	3.83	3.85	3.79	3.85	+0.02	+0.52%	338,894
2008-04-25	3.87	3.89	3.79	3.89	+0.02	+0.52%	353,519
2008-04-24	3.98	4.04	3.91	4.01	+0.03	+0.75%	588,621
2008-04-23	3.83	3.97	3.83	3.97	+0.14	+3.66%	676,014
2008-04-22	3.59	3.61	3.52	3.57	-0.02	-0.56%	97,910
2008-04-21	3.58	3.70	3.55	3.64	+0.06	+1.68%	102,690
2008-04-18	3.84	3.84	3.68	3.78	-0.06	-1.56%	232,613
2008-04-17	3.62	3.62	3.50	3.56	-0.06	-1.66%	218,910
2008-04-16	3.81	3.90	3.60	3.69	-0.12	-3.15%	1,050,812
2008-04-15	3.85	4.24	3.85	4.20	+0.35	+9.09%	1,102,143
2008-04-14	3.12	3.14	3.07	3.07	-0.05	-1.60%	110,889
2008-04-11	3.21	3.23	3.07	3.07	-0.14	-4.36%	108,340
2008-04-10	3.27	3.30	3.19	3.19	-0.08	-2.45%	124,227
2008-04-09	3.41	3.43	3.29	3.30	-0.11	-3.23%	73,746
2008-04-08	3.29	3.33	3.22	3.31	+0.02	+0.61%	476,863
2008-04-07	3.39	3.39	3.28	3.39	+0.00	+0.00%	181,500
2008-04-04	3.59	3.59	3.48	3.56	-0.03	-0.84%	56,938
2008-04-03	3.50	3.60	3.47	3.60	+0.10	+2.86%	208,308
2008-04-02	3.56	3.56	3.44	3.47	-0.09	-2.53%	101,902
2008-04-01	3.52	3.64	3.52	3.64	+0.12	+3.41%	139,944
2008-03-31	3.48	3.53	3.45	3.51	+0.03	+0.86%	87,692
2008-03-28	3.72	3.72	3.47	3.53	-0.19	-5.11%	248,300
2008-03-27	3.54	3.73	3.54	3.68	+0.14	+3.95%	193,200
2008-03-26	3.48	3.48	3.29	3.29	-0.19	-5.46%	182,100
2008-03-25	3.38	3.56	3.36	3.53	+0.15	+4.44%	285,937
2008-03-24	3.05	3.13	3.01	3.12	+0.07	+2.30%	83,700
2008-03-20	2.81	3.07	2.81	3.07	+0.26	+9.25%	180,408
2008-03-19	2.90	2.90	2.75	2.76	-0.14	-4.83%	164,284
2008-03-18	2.85	2.94	2.82	2.92	+0.07	+2.46%	278,700
2008-03-17	3.00	3.03	2.91	2.93	-0.07	-2.33%	278,106
2008-03-14	3.19	3.24	3.02	3.24	+0.05	+1.57%	318,339
2008-03-13	3.30	3.33	3.19	3.29	-0.01	-0.30%	272,136
2008-03-12	3.23	3.27	3.16	3.20	-0.03	-0.93%	131,881
2008-03-11	3.27	3.42	3.21	3.39	+0.12	+3.67%	260,527
2008-03-10	3.43	3.43	3.26	3.26	-0.17	-4.96%	192,320
2008-03-07	3.50	3.60	3.46	3.52	+0.02	+0.57%	365,516
2008-03-06	3.66	3.66	3.42	3.44	-0.22	-6.01%	356,628
2008-03-05	3.76	3.78	3.70	3.78	+0.02	+0.53%	179,292
2008-03-04	3.99	3.99	3.84	3.88	-0.11	-2.76%	112,938
2008-03-03	3.99	4.13	3.99	4.07	+0.08	+2.01%	90,641
2008-02-29	4.18	4.18	3.97	4.04	-0.14	-3.35%	176,082
2008-02-28	4.07	4.10	4.01	4.10	+0.03	+0.74%	155,670
2008-02-27	4.02	4.12	4.01	4.05	+0.03	+0.75%	207,046
2008-02-26	4.21	4.21	4.05	4.09	-0.12	-2.85%	174,890
2008-02-25	4.08	4.14	4.00	4.14	+0.06	+1.47%	123,248
2008-02-22	4.04	4.11	3.99	4.11	+0.07	+1.73%	189,200
2008-02-21	4.11	4.15	4.01	4.04	-0.07	-1.70%	109,100
2008-02-20	4.06	4.16	4.04	4.14	+0.08	+1.97%	128,669
2008-02-19	4.11	4.15	4.05	4.06	-0.05	-1.22%	74,329
2008-02-15	4.10	4.23	4.06	4.23	+0.13	+3.17%	162,478
2008-02-14	4.09	4.17	4.04	4.09	+0.00	+0.00%	286,133
2008-02-13	4.15	4.30	4.15	4.30	+0.15	+3.61%	58,084
2008-02-12	4.11	4.24	4.09	4.15	+0.04	+0.97%	136,133
2008-02-11	4.02	4.12	4.01	4.12	+0.10	+2.49%	100,859
2008-02-08	4.05	4.19	4.00	4.05	+0.00	+0.00%	118,007
2008-02-07	4.01	4.14	3.98	4.12	+0.11	+2.74%	120,159
2008-02-06	4.11	4.15	4.02	4.05	-0.06	-1.46%	156,783
2008-02-05	4.20	4.20	4.07	4.07	-0.13	-3.10%	174,600
2008-02-04	4.30	4.30	4.20	4.23	-0.07	-1.63%	114,549
2008-02-01	4.14	4.26	4.14	4.25	+0.11	+2.66%	153,272
2008-01-31	4.02	4.16	3.96	4.15	+0.13	+3.23%	211,110
2008-01-30	4.18	4.25	4.07	4.11	-0.07	-1.67%	109,938
2008-01-29	4.11	4.25	4.02	4.22	+0.11	+2.68%	97,934
2008-01-28	4.14	4.16	4.00	4.06	-0.08	-1.93%	95,737
2008-01-25	4.36	4.36	4.14	4.22	-0.14	-3.21%	138,071
2008-01-24	4.23	4.41	4.23	4.34	+0.11	+2.60%	153,800
2008-01-23	4.04	4.31	3.95	4.26	+0.22	+5.45%	509,208
2008-01-22	4.20	4.38	4.03	4.30	+0.10	+2.38%	282,535
2008-01-18	4.31	4.50	4.31	4.50	+0.19	+4.41%	154,100
2008-01-17	4.55	4.58	4.27	4.28	-0.27	-5.93%	372,229
2008-01-16	4.60	4.64	4.44	4.63	+0.03	+0.65%	185,135
2008-01-15	4.87	4.87	4.62	4.70	-0.17	-3.49%	210,100
2008-01-14	4.87	4.90	4.81	4.85	-0.02	-0.41%	84,200
2008-01-11	4.86	4.96	4.83	4.86	+0.00	+0.00%	97,000
2008-01-10	4.88	5.00	4.81	4.99	+0.11	+2.25%	120,700
2008-01-09	4.81	4.96	4.76	4.89	+0.08	+1.66%	449,000
2008-01-08	4.81	5.01	4.81	4.85	+0.04	+0.83%	173,377
2008-01-07	4.84	4.89	4.77	4.85	+0.01	+0.21%	119,300
2008-01-04	4.97	4.99	4.77	4.78	-0.19	-3.82%	214,500
2008-01-03	5.04	5.04	4.89	4.92	-0.12	-2.38%	121,740
2008-01-02	5.09	5.15	4.92	4.98	-0.11	-2.16%	119,626
2007-12-31	4.95	5.24	4.95	5.19	+0.24	+4.85%	203,406
2007-12-28	5.20	5.20	4.90	5.05	-0.15	-2.88%	330,330
2007-12-27	4.93	5.33	4.93	5.15	+0.22	+4.46%	596,777
2007-12-26	5.00	5.00	4.77	4.86	-0.14	-2.80%	252,489
2007-12-24	4.73	4.85	4.73	4.85	+0.12	+2.54%	59,218
2007-12-21	4.78	4.81	4.64	4.81	+0.03	+0.63%	353,261
2007-12-20	4.62	4.74	4.62	4.71	+0.09	+1.95%	278,720
2007-12-19	4.74	4.75	4.57	4.73	-0.01	-0.21%	294,715
2007-12-18	4.74	4.79	4.73	4.76	+0.02	+0.42%	124,800
2007-12-17	4.71	4.83	4.71	4.74	+0.03	+0.64%	193,560
2007-12-14	4.78	4.83	4.72	4.77	-0.01	-0.10%	311,170
2007-12-13	4.85	4.97	4.78	4.95	+0.10	+2.06%	351,503
2007-12-12	5.02	5.04	4.93	4.97	-0.05	-1.00%	178,400
2007-12-11	5.06	5.08	4.71	4.85	-0.21	-4.15%	184,543
2007-12-10	5.02	5.07	5.01	5.02	+0.00	+0.00%	96,000
2007-12-07	5.05	5.12	5.05	5.08	+0.03	+0.59%	241,100
2007-12-06	4.94	5.02	4.93	4.99	+0.05	+1.01%	145,049
2007-12-05	4.86	5.02	4.86	5.00	+0.14	+2.88%	327,751
2007-12-04	4.75	4.81	4.67	4.79	+0.04	+0.84%	453,100
2007-12-03	4.78	4.81	4.73	4.77	-0.01	-0.21%	382,200
2007-11-30	4.71	4.80	4.71	4.80	+0.09	+1.91%	224,800
2007-11-29	4.75	4.75	4.62	4.71	-0.04	-0.84%	223,111
2007-11-28	4.84	4.90	4.71	4.84	+0.00	+0.00%	439,276
2007-11-27	4.71	4.86	4.71	4.84	+0.13	+2.76%	320,584
2007-11-26	4.83	4.84	4.62	4.63	-0.20	-4.14%	245,346
2007-11-23	4.75	4.79	4.70	4.77	+0.02	+0.42%	89,400
2007-11-21	4.80	4.81	4.68	4.75	-0.05	-1.04%	404,100
2007-11-20	4.85	4.93	4.78	4.82	-0.03	-0.62%	444,773
2007-11-19	4.98	4.98	4.76	4.80	-0.18	-3.61%	433,739
2007-11-16	5.17	5.17	5.02	5.13	-0.04	-0.77%	131,771
2007-11-15	5.11	5.22	5.04	5.14	+0.03	+0.59%	395,965
2007-11-14	5.20	5.33	5.18	5.20	+0.00	+0.00%	254,915
2007-11-13	5.33	5.48	5.30	5.44	+0.11	+2.06%	174,794
2007-11-12	5.34	5.37	5.09	5.14	-0.20	-3.75%	419,700
2007-11-09	5.40	5.51	5.38	5.42	+0.02	+0.37%	214,000
2007-11-08	5.52	5.59	5.32	5.50	-0.02	-0.36%	680,400
2007-11-07	5.75	5.75	5.52	5.52	-0.23	-4.00%	324,600
2007-11-06	5.70	5.90	5.70	5.90	+0.20	+3.51%	324,600
2007-11-05	5.53	5.62	5.46	5.56	+0.03	+0.54%	496,900
2007-11-02	5.58	5.65	5.52	5.63	+0.05	+0.90%	145,200
2007-11-01	5.64	5.66	5.51	5.56	-0.08	-1.42%	372,100
2007-10-31	5.75	5.85	5.69	5.82	+0.07	+1.22%	315,500
2007-10-30	5.89	5.98	5.81	5.90	+0.01	+0.17%	302,500
2007-10-29	5.97	5.98	5.83	5.97	+0.00	+0.00%	223,200
2007-10-26	6.05	6.11	5.97	6.10	+0.05	+0.83%	87,500
2007-10-25	6.10	6.11	5.93	6.04	-0.06	-0.98%	180,700
2007-10-24	6.11	6.11	5.95	6.08	-0.03	-0.49%	155,400
2007-10-23	6.21	6.26	6.06	6.26	+0.05	+0.81%	177,400
2007-10-22	6.02	6.17	6.02	6.14	+0.12	+1.99%	179,300
2007-10-19	6.24	6.24	6.03	6.04	-0.20	-3.21%	204,000
2007-10-18	6.12	6.35	6.10	6.31	+0.19	+3.10%	104,000
2007-10-17	6.19	6.39	6.15	6.29	+0.10	+1.62%	195,600
2007-10-16	6.01	6.19	6.01	6.06	+0.05	+0.83%	177,700
2007-10-15	6.38	6.38	6.17	6.21	-0.17	-2.66%	217,500
2007-10-12	6.40	6.48	6.33	6.48	+0.08	+1.25%	99,900
2007-10-11	6.52	6.66	6.43	6.44	-0.08	-1.23%	518,200
2007-10-10	6.59	6.60	6.43	6.54	-0.05	-0.76%	345,200
2007-10-09	6.59	6.66	6.52	6.65	+0.06	+0.91%	146,500
2007-10-08	6.53	6.53	6.45	6.49	-0.04	-0.61%	157,400
2007-10-05	6.52	6.72	6.46	6.71	+0.19	+2.91%	245,100
2007-10-04	6.46	6.56	6.41	6.52	+0.06	+0.93%	277,100
2007-10-03	6.33	6.34	6.11	6.20	-0.13	-2.05%	432,900
2007-10-02	6.47	6.66	6.46	6.66	+0.19	+2.94%	494,100
2007-10-01	6.02	6.25	6.00	6.16	+0.14	+2.33%	436,500
2007-09-28	5.98	6.10	5.90	5.99	+0.01	+0.17%	418,100
2007-09-27	5.82	5.98	5.82	5.92	+0.10	+1.72%	920,000
2007-09-26	5.85	5.91	5.80	5.82	-0.03	-0.51%	526,100
2007-09-25	5.77	5.77	5.70	5.75	-0.02	-0.35%	153,000
2007-09-24	5.83	5.83	5.71	5.77	-0.06	-1.03%	176,400
2007-09-21	5.82	5.86	5.75	5.86	+0.04	+0.69%	139,800
2007-09-20	5.89	5.93	5.80	5.86	-0.03	-0.51%	106,300
2007-09-19	5.93	6.02	5.80	5.89	-0.04	-0.67%	253,200
2007-09-18	5.81	6.02	5.80	5.97	+0.16	+2.75%	88,600
2007-09-17	5.84	5.84	5.74	5.75	-0.09	-1.54%	96,600
2007-09-14	5.99	6.04	5.94	5.95	-0.04	-0.67%	53,500
2007-09-13	6.00	6.04	5.96	5.99	-0.01	-0.17%	75,600
2007-09-12	5.85	5.99	5.85	5.94	+0.09	+1.54%	130,500
2007-09-11	5.70	5.85	5.68	5.85	+0.15	+2.63%	258,900
2007-09-10	5.78	5.78	5.61	5.69	-0.09	-1.56%	112,400
2007-09-07	5.91	5.91	5.69	5.74	-0.17	-2.88%	191,600
2007-09-06	6.00	6.00	5.77	5.90	-0.10	-1.67%	110,800
2007-09-05	5.90	5.92	5.75	5.77	-0.13	-2.20%	115,400
2007-09-04	5.90	6.00	5.86	5.97	+0.07	+1.19%	88,600
2007-08-31	5.82	5.98	5.82	5.86	+0.04	+0.65%	99,300
2007-08-30	5.75	5.82	5.73	5.76	+0.01	+0.17%	57,300
2007-08-29	5.61	5.82	5.61	5.80	+0.19	+3.39%	145,600
2007-08-28	5.67	5.67	5.48	5.49	-0.18	-3.17%	164,100
2007-08-27	5.71	5.82	5.70	5.82	+0.11	+1.93%	85,500
2007-08-24	5.60	5.75	5.60	5.72	+0.12	+2.14%	143,600
2007-08-23	5.58	5.60	5.45	5.55	-0.03	-0.54%	328,400
2007-08-22	5.67	5.85	5.67	5.80	+0.13	+2.29%	140,800
2007-08-21	5.58	5.59	5.44	5.55	-0.03	-0.54%	441,500
2007-08-20	5.75	5.75	5.54	5.68	-0.07	-1.22%	261,100
2007-08-17	5.55	5.79	5.54	5.71	+0.16	+2.88%	218,500
2007-08-16	5.62	5.65	5.30	5.45	-0.17	-3.02%	535,400
2007-08-15	5.80	5.80	5.65	5.68	-0.12	-2.07%	160,700
2007-08-14	5.87	6.01	5.75	5.76	-0.11	-1.87%	281,600
2007-08-13	5.87	5.98	5.80	5.87	+0.00	+0.00%	686,500
2007-08-10	5.87	5.99	5.77	5.96	+0.09	+1.53%	183,800
2007-08-09	5.92	5.95	5.79	5.84	-0.08	-1.35%	1,112,500
2007-08-08	6.07	6.17	5.86	6.03	-0.04	-0.66%	706,500
2007-08-07	6.05	6.07	5.96	5.99	-0.06	-0.99%	509,700
2007-08-06	6.12	6.21	6.05	6.17	+0.05	+0.82%	416,300
2007-08-03	6.15	6.24	6.10	6.11	-0.04	-0.65%	158,800
2007-08-02	6.12	6.19	6.08	6.11	-0.01	-0.16%	136,400
2007-08-01	6.31	6.31	6.13	6.19	-0.12	-1.90%	370,200
2007-07-31	6.56	6.69	6.43	6.43	-0.13	-1.98%	231,900
2007-07-30	6.52	6.58	6.38	6.52	+0.00	+0.00%	229,100
2007-07-27	6.65	6.70	6.51	6.52	-0.13	-1.95%	307,300
2007-07-26	6.90	6.92	6.61	6.85	-0.05	-0.72%	203,800
2007-07-25	7.12	7.12	6.89	6.95	-0.17	-2.39%	177,300
2007-07-24	7.10	7.13	7.02	7.03	-0.07	-0.99%	91,600
2007-07-23	7.14	7.14	7.03	7.13	-0.01	-0.14%	167,600
2007-07-20	7.25	7.25	7.11	7.17	-0.08	-1.10%	62,400
2007-07-19	7.30	7.47	7.05	7.21	-0.09	-1.23%	193,900
2007-07-18	7.29	7.30	7.15	7.27	-0.02	-0.27%	217,000
2007-07-17	7.19	7.37	7.19	7.33	+0.14	+1.95%	254,100
2007-07-16	7.13	7.19	7.09	7.16	+0.03	+0.42%	270,900
2007-07-13	7.21	7.21	7.04	7.18	-0.03	-0.42%	152,600
2007-07-12	7.10	7.24	7.10	7.23	+0.13	+1.83%	180,800
2007-07-11	7.30	7.33	7.09	7.30	+0.00	+0.00%	225,900
2007-07-10	7.43	7.50	7.39	7.41	-0.02	-0.27%	214,500
2007-07-09	7.18	7.36	7.18	7.31	+0.13	+1.81%	330,000
2007-07-06	6.85	7.08	6.85	6.95	+0.10	+1.46%	283,800
2007-07-05	6.91	6.95	6.84	6.93	+0.02	+0.29%	392,800
2007-07-03	6.97	7.04	6.97	7.04	+0.07	+1.00%	37,900
2007-07-02	6.99	7.11	6.95	7.06	+0.07	+1.00%	312,200
2007-06-29	6.94	7.00	6.87	6.89	-0.05	-0.72%	87,600
2007-06-28	6.81	7.04	6.81	6.94	+0.13	+1.91%	125,200
2007-06-27	6.85	6.97	6.83	6.93	+0.08	+1.17%	214,800
2007-06-26	7.10	7.10	6.94	6.99	-0.11	-1.55%	73,800
2007-06-25	7.10	7.17	7.03	7.03	-0.07	-0.99%	141,800
2007-06-22	7.04	7.20	7.04	7.18	+0.14	+1.99%	306,000
2007-06-21	6.87	6.90	6.82	6.89	+0.02	+0.29%	98,200
2007-06-20	6.87	6.87	6.83	6.86	-0.01	-0.15%	90,300
2007-06-19	6.90	6.92	6.81	6.90	+0.00	+0.00%	294,600
2007-06-18	6.94	6.95	6.87	6.90	-0.04	-0.58%	80,500
2007-06-15	6.74	6.98	6.74	6.98	+0.24	+3.56%	134,600
2007-06-14	6.82	6.89	6.81	6.81	-0.01	-0.15%	55,600
2007-06-13	6.81	6.87	6.81	6.85	+0.04	+0.59%	59,100
2007-06-12	6.93	6.93	6.76	6.81	-0.12	-1.73%	78,300
2007-06-11	6.89	6.90	6.83	6.87	-0.02	-0.29%	59,500
2007-06-08	6.70	6.87	6.70	6.85	+0.15	+2.24%	98,100
2007-06-07	6.79	6.80	6.69	6.75	-0.04	-0.59%	192,900
2007-06-06	6.85	6.87	6.71	6.74	-0.11	-1.61%	177,800
2007-06-05	6.87	6.91	6.77	6.82	-0.05	-0.73%	147,670
2007-06-04	6.88	6.88	6.76	6.80	-0.08	-1.16%	442,500
2007-06-01	7.18	7.18	6.91	7.06	-0.12	-1.67%	221,600
2007-05-31	7.04	7.11	6.97	7.11	+0.07	+0.99%	261,700
2007-05-30	6.94	7.00	6.83	7.00	+0.06	+0.86%	57,100
2007-05-29	7.01	7.02	6.83	6.88	-0.13	-1.85%	183,363
2007-05-25	7.10	7.19	7.02	7.18	+0.08	+1.13%	144,200
2007-05-24	7.24	7.32	7.10	7.20	-0.04	-0.55%	248,200
2007-05-23	7.38	7.38	7.33	7.36	-0.02	-0.27%	306,500
2007-05-22	7.31	7.35	7.29	7.30	-0.01	-0.14%	98,800
2007-05-21	7.34	7.38	7.31	7.33	-0.01	-0.14%	471,500
2007-05-18	7.35	7.35	7.17	7.22	-0.13	-1.77%	127,600
2007-05-17	7.32	7.43	7.27	7.41	+0.09	+1.23%	445,900
2007-05-16	7.20	7.32	7.18	7.31	+0.11	+1.53%	250,700
2007-05-15	6.90	6.98	6.87	6.88	-0.02	-0.29%	411,100
2007-05-14	6.85	6.87	6.82	6.85	+0.00	+0.00%	222,000
2007-05-11	6.73	6.90	6.70	6.81	+0.08	+1.19%	462,000
2007-05-10	6.84	6.84	6.75	6.76	-0.08	-1.17%	276,170
2007-05-09	6.86	6.90	6.80	6.86	+0.00	+0.00%	315,100
2007-05-08	7.09	7.09	6.91	6.95	-0.14	-1.97%	112,100
2007-05-07	7.15	7.15	7.04	7.08	-0.07	-0.98%	108,700
2007-05-04	7.16	7.31	7.15	7.18	+0.02	+0.28%	82,400
2007-05-03	7.15	7.22	7.10	7.16	+0.01	+0.14%	139,900
2007-05-02	7.19	7.31	7.12	7.28	+0.09	+1.25%	377,100
2007-05-01	7.42	7.45	7.25	7.31	-0.11	-1.48%	362,900
2007-04-30	7.36	7.49	7.36	7.48	+0.12	+1.63%	398,731
2007-04-27	7.34	7.50	7.34	7.46	+0.12	+1.63%	269,400
2007-04-26	7.22	7.44	7.19	7.32	+0.10	+1.39%	243,270
2007-04-25	7.30	7.30	7.18	7.27	-0.03	-0.41%	488,200
2007-04-24	7.43	7.43	7.31	7.39	-0.04	-0.54%	408,500
2007-04-23	7.36	7.45	7.36	7.43	+0.07	+0.95%	261,750
2007-04-20	7.33	7.38	7.30	7.38	+0.05	+0.68%	193,200
2007-04-19	7.29	7.38	7.25	7.32	+0.03	+0.41%	313,300
2007-04-18	7.34	7.43	7.34	7.37	+0.03	+0.41%	303,600
2007-04-17	7.47	7.47	7.36	7.37	-0.10	-1.34%	88,800
2007-04-16	7.49	7.68	7.47	7.63	+0.14	+1.87%	480,200
2007-04-13	7.18	7.26	7.13	7.25	+0.07	+0.97%	240,300
2007-04-12	7.02	7.19	6.96	7.19	+0.17	+2.42%	441,400
2007-04-11	6.82	6.85	6.71	6.75	-0.07	-1.03%	359,100
2007-04-10	6.91	6.97	6.82	6.93	+0.02	+0.29%	217,600
2007-04-09	6.92	7.03	6.90	6.90	-0.02	-0.29%	83,000
2007-04-05	6.84	6.98	6.78	6.92	+0.08	+1.17%	82,500
2007-04-04	6.96	6.96	6.84	6.90	-0.06	-0.86%	138,000
2007-04-03	7.00	7.00	6.83	6.93	-0.07	-1.00%	207,100
2007-04-02	6.90	6.92	6.81	6.91	+0.01	+0.14%	288,700
2007-03-30	7.06	7.06	6.85	6.92	-0.14	-1.98%	410,400
2007-03-29	7.05	7.14	7.00	7.14	+0.09	+1.28%	799,400
2007-03-28	6.88	6.96	6.84	6.89	+0.01	+0.15%	602,200
2007-03-27	6.92	7.05	6.82	6.92	+0.00	+0.00%	954,600
2007-03-26	7.87	7.87	6.95	7.17	-0.70	-8.89%	660,200
2007-03-23	6.54	6.62	6.50	6.58	+0.04	+0.61%	182,000
2007-03-22	6.42	6.42	6.28	6.36	-0.06	-0.93%	131,200
2007-03-21	6.22	6.40	6.20	6.32	+0.10	+1.61%	149,200
2007-03-20	6.15	6.17	6.08	6.16	+0.01	+0.16%	205,900
2007-03-19	6.13	6.14	6.02	6.11	-0.02	-0.33%	284,300
2007-03-16	6.15	6.22	6.10	6.13	-0.02	-0.33%	112,500
2007-03-15	6.26	6.32	6.21	6.24	-0.02	-0.32%	96,600
2007-03-14	6.07	6.17	6.05	6.16	+0.09	+1.48%	241,500
2007-03-13	6.22	6.23	6.06	6.08	-0.14	-2.25%	440,100
2007-03-12	6.06	6.28	6.06	6.22	+0.16	+2.64%	191,900
2007-03-09	6.10	6.18	6.09	6.10	+0.00	+0.00%	228,900
2007-03-08	6.19	6.26	6.17	6.20	+0.01	+0.16%	261,900
2007-03-07	6.05	6.13	6.03	6.06	+0.01	+0.17%	207,800
2007-03-06	6.05	6.21	6.05	6.19	+0.14	+2.31%	276,900
2007-03-05	5.89	6.04	5.87	5.95	+0.06	+1.02%	935,600
2007-03-02	6.25	6.37	6.17	6.19	-0.06	-0.96%	1,692,400
2007-03-01	6.52	6.75	6.52	6.72	+0.20	+3.07%	1,642,900
2007-02-28	6.88	6.99	6.79	6.81	-0.07	-1.02%	360,300
2007-02-27	7.03	7.03	6.70	6.88	-0.15	-2.13%	1,003,800
2007-02-26	7.18	7.19	7.11	7.16	-0.02	-0.28%	576,700
2007-02-23	7.21	7.25	7.15	7.19	-0.02	-0.28%	223,100
2007-02-22	7.12	7.21	7.11	7.16	+0.04	+0.56%	865,100
2007-02-21	7.07	7.13	7.01	7.12	+0.05	+0.71%	159,200
2007-02-20	7.14	7.18	7.04	7.13	-0.01	-0.14%	164,300
2007-02-16	6.98	7.15	6.87	7.14	+0.16	+2.29%	329,700
2007-02-15	6.98	7.08	6.98	7.04	+0.06	+0.86%	259,500
2007-02-14	6.98	6.98	6.92	6.96	-0.02	-0.29%	1,181,500
2007-02-13	6.91	6.98	6.88	6.91	+0.00	+0.00%	150,700
2007-02-12	6.95	6.98	6.85	6.91	-0.04	-0.58%	304,600
2007-02-09	7.04	7.12	6.95	6.98	-0.06	-0.85%	185,500
2007-02-08	7.12	7.18	7.01	7.05	-0.07	-0.98%	1,476,300
2007-02-07	6.94	7.03	6.94	6.98	+0.04	+0.58%	595,700
2007-02-06	6.91	6.98	6.82	6.84	-0.07	-1.01%	519,700
2007-02-05	7.18	7.21	7.07	7.09	-0.09	-1.25%	2,669,200
2007-02-02	7.35	7.39	7.24	7.33	-0.02	-0.27%	2,504,200
2007-02-01	7.69	7.69	7.33	7.55	-0.14	-1.82%	1,006,900
2007-01-31	8.12	8.13	8.00	8.01	-0.11	-1.35%	345,000
2007-01-30	7.83	7.94	7.78	7.94	+0.11	+1.40%	154,900
2007-01-29	7.75	7.77	7.60	7.63	-0.12	-1.55%	126,600
2007-01-26	7.76	7.76	7.65	7.74	-0.02	-0.26%	180,500
2007-01-25	8.00	8.07	7.76	7.76	-0.24	-3.00%	410,900
2007-01-24	7.95	8.10	7.90	8.08	+0.13	+1.64%	233,600
2007-01-23	7.95	7.99	7.86	7.95	+0.00	+0.00%	320,200
2007-01-22	7.97	8.00	7.91	7.95	-0.02	-0.25%	526,200
2007-01-19	7.98	8.00	7.86	7.93	-0.05	-0.63%	465,500
2007-01-18	8.02	8.04	7.78	7.80	-0.22	-2.74%	489,300
2007-01-17	8.02	8.11	7.88	8.02	+0.00	+0.00%	749,700
2007-01-16	8.05	8.30	8.04	8.30	+0.25	+3.11%	1,092,100
2007-01-12	7.59	7.76	7.30	7.76	+0.17	+2.24%	693,100
2007-01-11	7.49	7.59	7.40	7.52	+0.03	+0.40%	657,800
2007-01-10	7.48	7.48	7.30	7.47	-0.01	-0.13%	601,000
2007-01-09	7.40	7.50	7.30	7.48	+0.08	+1.08%	497,500
2007-01-08	6.95	7.13	6.93	7.13	+0.18	+2.59%	205,500
2007-01-05	7.40	7.40	6.84	6.98	-0.42	-5.68%	558,900
2007-01-04	7.85	7.85	7.58	7.59	-0.26	-3.31%	1,099,300
2007-01-03	7.60	7.90	7.60	7.85	+0.25	+3.29%	2,896,700
2006-12-29	6.36	6.44	6.33	6.44	+0.08	+1.26%	155,100
2006-12-28	6.31	6.38	6.31	6.36	+0.05	+0.79%	154,700
2006-12-27	6.32	6.38	6.26	6.37	+0.05	+0.79%	177,200
2006-12-26	6.31	6.32	6.22	6.31	+0.00	+0.00%	142,500
2006-12-22	6.34	6.35	6.25	6.27	-0.07	-1.10%	81,800
2006-12-21	6.36	6.36	6.24	6.27	-0.09	-1.42%	143,900
2006-12-20	6.29	6.40	6.29	6.34	+0.05	+0.79%	134,900
2006-12-19	6.31	6.31	6.10	6.26	-0.05	-0.79%	188,000
2006-12-18	6.38	6.39	6.25	6.30	-0.08	-1.25%	152,300
2006-12-15	6.37	6.40	6.25	6.29	-0.08	-1.26%	158,300
2006-12-14	6.30	6.42	6.29	6.40	+0.10	+1.59%	265,000
2006-12-13	6.22	6.27	6.15	6.22	+0.00	+0.00%	219,300
2006-12-12	6.25	6.25	6.09	6.12	-0.13	-2.08%	144,800
2006-12-11	6.17	6.24	6.17	6.23	+0.06	+0.97%	237,300
2006-12-08	6.09	6.12	6.00	6.09	+0.00	+0.00%	185,200
2006-12-07	6.13	6.15	6.03	6.05	-0.08	-1.31%	80,200
2006-12-06	6.19	6.19	6.02	6.07	-0.12	-1.94%	303,500
2006-12-05	6.17	6.25	6.11	6.22	+0.05	+0.81%	233,500
2006-12-04	6.08	6.10	5.97	6.07	-0.01	-0.16%	180,900
2006-12-01	6.08	6.08	5.96	6.03	-0.05	-0.82%	234,500
2006-11-30	6.08	6.08	6.02	6.06	-0.02	-0.33%	177,300
2006-11-29	6.08	6.08	6.01	6.05	-0.03	-0.49%	284,700
2006-11-28	6.09	6.09	5.99	6.05	-0.04	-0.66%	351,400
2006-11-27	6.16	6.23	6.02	6.09	-0.07	-1.14%	698,800
2006-11-24	6.03	6.04	5.89	6.04	+0.01	+0.17%	205,200
2006-11-22	6.12	6.12	5.88	5.99	-0.13	-2.11%	421,000
2006-11-21	5.98	6.02	5.90	6.02	+0.04	+0.67%	348,900
2006-11-20	5.81	6.00	5.70	5.84	+0.03	+0.52%	588,800
2006-11-17	5.72	5.83	5.65	5.83	+0.11	+1.92%	784,100
2006-11-16	5.50	5.55	5.45	5.52	+0.02	+0.36%	219,500
2006-11-15	5.56	5.57	5.48	5.51	-0.05	-0.90%	175,000
2006-11-14	5.52	5.55	5.44	5.54	+0.02	+0.36%	194,600
2006-11-13	5.47	5.52	5.42	5.48	+0.01	+0.18%	191,500
2006-11-10	5.56	5.58	5.49	5.53	-0.03	-0.54%	285,400
2006-11-09	5.60	5.61	5.54	5.56	-0.04	-0.71%	262,300
2006-11-08	5.65	5.65	5.57	5.60	-0.05	-0.88%	638,900
2006-11-07	5.70	5.72	5.61	5.63	-0.07	-1.23%	1,155,000
2006-11-06	5.74	5.76	5.62	5.72	-0.02	-0.35%	484,600
2006-11-03	5.77	5.78	5.62	5.70	-0.07	-1.21%	296,500
2006-11-02	5.77	5.78	5.67	5.75	-0.02	-0.35%	701,800
2006-11-01	5.76	5.83	5.72	5.74	-0.02	-0.35%	1,126,100
2006-10-31	5.84	5.86	5.68	5.76	-0.08	-1.37%	1,778,700
2006-10-30	6.07	6.13	6.07	6.10	+0.03	+0.49%	501,200
2006-10-27	6.15	6.19	6.05	6.07	-0.08	-1.30%	522,600
2006-10-26	6.12	6.21	6.12	6.18	+0.06	+0.98%	853,400
2006-10-25	6.12	6.18	6.12	6.15	+0.03	+0.49%	889,500
2006-10-24	6.17	6.23	6.12	6.14	-0.03	-0.49%	733,100
2006-10-23	6.18	6.22	6.16	6.18	+0.00	+0.00%	191,900
2006-10-20	6.25	6.32	6.20	6.21	-0.04	-0.64%	784,600
2006-10-19	6.22	6.27	6.20	6.23	+0.01	+0.16%	660,900
2006-10-18	6.25	6.30	6.19	6.21	-0.04	-0.64%	779,600
2006-10-17	6.31	6.33	6.21	6.25	-0.06	-0.95%	816,200
2006-10-16	6.33	6.33	6.26	6.28	-0.05	-0.79%	769,300
2006-10-13	6.36	6.38	6.26	6.33	-0.03	-0.47%	632,500
2006-10-12	6.25	6.34	6.23	6.34	+0.09	+1.44%	704,900
2006-10-11	6.25	6.30	6.11	6.25	+0.00	+0.00%	1,329,800
2006-10-10	6.31	6.31	6.23	6.26	-0.05	-0.79%	1,327,300
2006-10-09	6.35	6.41	6.28	6.31	-0.04	-0.63%	1,190,100
2006-10-06	6.38	6.40	6.32	6.38	+0.00	+0.00%	1,178,600
2006-10-05	6.46	6.47	6.39	6.43	-0.03	-0.46%	1,222,600
2006-10-04	6.40	6.46	6.38	6.46	+0.06	+0.94%	1,256,500
2006-10-03	6.40	6.43	6.36	6.38	-0.02	-0.31%	1,195,100
2006-10-02	6.44	6.44	6.38	6.42	-0.02	-0.31%	634,100
2006-09-29	6.49	6.49	6.38	6.41	-0.08	-1.23%	616,700
2006-09-28	6.46	6.50	6.40	6.49	+0.03	+0.46%	1,340,400
2006-09-27	6.55	6.55	6.42	6.44	-0.11	-1.68%	1,366,300
2006-09-26	6.49	6.50	6.40	6.50	+0.01	+0.15%	1,723,200
2006-09-25	6.45	6.45	6.35	6.40	-0.05	-0.78%	1,172,000
2006-09-22	6.31	6.42	6.31	6.35	+0.04	+0.63%	469,400
2006-09-21	6.54	6.54	6.35	6.41	-0.13	-1.99%	418,200
2006-09-20	6.63	6.72	6.62	6.65	+0.02	+0.30%	852,800
2006-09-19	6.74	6.74	6.56	6.60	-0.14	-2.08%	558,500
2006-09-18	6.72	6.75	6.67	6.70	-0.02	-0.30%	582,500
2006-09-15	6.68	6.75	6.64	6.68	+0.00	+0.00%	1,850,500
2006-09-14	6.81	6.82	6.67	6.67	-0.14	-2.06%	965,800
2006-09-13	6.59	6.76	6.58	6.73	+0.14	+2.12%	426,200
2006-09-12	6.48	6.53	6.39	6.51	+0.03	+0.46%	2,580,100
2006-09-11	6.41	6.46	6.39	6.45	+0.04	+0.62%	1,397,600
2006-09-08	6.36	6.41	6.33	6.35	-0.01	-0.16%	1,332,000
2006-09-07	6.34	6.37	6.29	6.30	-0.04	-0.63%	1,386,400
2006-09-06	6.28	6.33	6.28	6.30	+0.02	+0.32%	1,049,900
2006-09-05	6.44	6.44	6.28	6.35	-0.09	-1.40%	2,035,600
2006-09-01	6.37	6.46	6.33	6.40	+0.03	+0.47%	208,900
2006-08-31	6.31	6.38	6.28	6.30	-0.01	-0.16%	1,043,900
2006-08-30	6.26	6.36	6.26	6.30	+0.04	+0.64%	821,200
2006-08-29	6.36	6.40	6.29	6.33	-0.03	-0.47%	202,700
2006-08-28	6.39	6.47	6.32	6.40	+0.01	+0.16%	178,400
2006-08-25	6.52	6.58	6.42	6.49	-0.03	-0.46%	112,900
2006-08-24	6.53	6.55	6.45	6.49	-0.04	-0.61%	264,700
2006-08-23	6.50	6.56	6.45	6.46	-0.04	-0.62%	155,400
2006-08-22	6.45	6.57	6.43	6.48	+0.03	+0.47%	28,500
2006-08-21	6.45	6.49	6.44	6.44	-0.01	-0.16%	55,500
2006-08-18	6.47	6.52	6.41	6.50	+0.03	+0.46%	172,700
2006-08-17	6.46	6.49	6.43	6.47	+0.01	+0.15%	66,900
2006-08-16	6.53	6.53	6.37	6.50	-0.03	-0.46%	170,300
2006-08-15	6.49	6.58	6.48	6.56	+0.07	+1.08%	33,100
2006-08-14	6.48	6.53	6.44	6.45	-0.03	-0.46%	182,500
2006-08-11	6.43	6.44	6.37	6.40	-0.03	-0.47%	23,800
2006-08-10	6.43	6.45	6.37	6.43	+0.00	+0.00%	86,300
2006-08-09	6.51	6.60	6.45	6.48	-0.03	-0.46%	30,300
2006-08-08	6.41	6.46	6.39	6.41	+0.00	+0.00%	8,000
2006-08-07	6.32	6.47	6.32	6.41	+0.09	+1.42%	22,300
2006-08-04	6.42	6.46	6.35	6.38	-0.04	-0.62%	158,800
2006-08-03	6.43	6.51	6.36	6.48	+0.05	+0.78%	74,600
2006-08-02	6.54	6.55	6.48	6.52	-0.02	-0.31%	78,800
2006-08-01	6.55	6.56	6.42	6.49	-0.06	-0.92%	41,100
2006-07-31	6.62	6.62	6.53	6.60	-0.02	-0.30%	47,200
2006-07-28	6.56	6.75	6.47	6.74	+0.18	+2.74%	171,100
2006-07-27	6.58	6.68	6.43	6.51	-0.07	-1.06%	88,800
2006-07-26	6.36	6.54	6.36	6.51	+0.15	+2.36%	177,800
2006-07-25	6.54	6.57	6.48	6.56	+0.02	+0.31%	106,200
2006-07-24	6.43	6.57	6.37	6.57	+0.14	+2.18%	120,700
2006-07-21	6.53	6.62	6.40	6.42	-0.11	-1.68%	29,700
2006-07-20	6.68	6.68	6.51	6.53	-0.15	-2.25%	25,500
2006-07-19	6.56	6.67	6.50	6.62	+0.06	+0.91%	100,800
2006-07-18	6.53	6.56	6.41	6.56	+0.03	+0.46%	63,000
2006-07-17	6.46	6.56	6.42	6.48	+0.02	+0.31%	48,500
2006-07-14	6.58	6.60	6.47	6.53	-0.05	-0.76%	63,300
2006-07-13	6.59	6.66	6.58	6.59	+0.00	+0.00%	45,800
2006-07-12	6.74	6.74	6.61	6.63	-0.11	-1.63%	25,700
2006-07-11	6.59	6.65	6.58	6.64	+0.05	+0.76%	24,400
2006-07-10	6.65	6.70	6.50	6.58	-0.07	-1.05%	42,700
2006-07-07	6.62	6.66	6.56	6.60	-0.02	-0.30%	225,300
2006-07-06	6.64	6.73	6.64	6.70	+0.06	+0.90%	37,300
2006-07-05	6.62	6.69	6.58	6.63	+0.01	+0.15%	35,400
2006-07-03	6.80	6.94	6.80	6.88	+0.08	+1.18%	48,100
2006-06-30	7.04	7.04	6.89	6.99	-0.05	-0.71%	36,000
2006-06-29	6.76	7.00	6.76	6.97	+0.21	+3.11%	238,500
2006-06-28	6.60	6.65	6.43	6.56	-0.04	-0.61%	574,800
2006-06-27	6.50	6.51	6.31	6.39	-0.11	-1.69%	64,800
2006-06-26	6.50	6.51	6.42	6.45	-0.05	-0.77%	113,300
2006-06-23	6.50	6.57	6.50	6.53	+0.03	+0.46%	39,400
2006-06-22	6.57	6.58	6.41	6.47	-0.10	-1.52%	75,400
2006-06-21	6.40	6.64	6.40	6.63	+0.23	+3.59%	138,100
2006-06-20	6.43	6.49	6.42	6.43	+0.00	+0.00%	51,400
2006-06-19	6.59	6.60	6.42	6.44	-0.15	-2.28%	122,200
2006-06-16	6.90	6.90	6.56	6.59	-0.31	-4.49%	44,100
2006-06-15	6.46	6.72	6.46	6.71	+0.25	+3.87%	65,200
2006-06-14	6.33	6.48	6.33	6.40	+0.07	+1.11%	47,700
2006-06-13	6.56	6.59	6.29	6.36	-0.20	-3.05%	136,300
2006-06-12	6.71	6.76	6.57	6.57	-0.14	-2.09%	46,000
2006-06-09	6.70	6.85	6.63	6.71	+0.01	+0.15%	45,100
2006-06-08	6.80	6.85	6.52	6.72	-0.08	-1.18%	658,000
2006-06-07	6.95	7.01	6.90	6.96	+0.01	+0.14%	93,200
2006-06-06	6.97	7.01	6.90	6.99	+0.02	+0.29%	37,300
2006-06-05	7.15	7.15	6.96	6.97	-0.18	-2.52%	74,600
2006-06-02	7.20	7.26	7.13	7.26	+0.06	+0.83%	246,400
2006-06-01	7.22	7.29	7.15	7.23	+0.01	+0.14%	61,500
2006-05-31	7.18	7.29	7.11	7.28	+0.10	+1.39%	101,400
2006-05-30	6.98	7.24	6.95	7.21	+0.23	+3.30%	138,600
2006-05-26	7.00	7.09	6.88	6.95	-0.05	-0.71%	67,400
2006-05-25	6.93	7.00	6.86	6.97	+0.04	+0.58%	112,400
2006-05-24	7.15	7.15	6.82	6.97	-0.18	-2.52%	177,700
2006-05-23	7.22	7.28	7.05	7.13	-0.09	-1.25%	55,800
2006-05-22	7.15	7.30	7.01	7.12	-0.03	-0.42%	129,900
2006-05-19	7.24	7.45	7.10	7.37	+0.13	+1.80%	590,600
2006-05-18	7.26	7.30	7.13	7.14	-0.12	-1.65%	99,000
2006-05-17	7.37	7.43	7.14	7.27	-0.10	-1.36%	80,100
2006-05-16	7.30	7.44	7.27	7.37	+0.07	+0.96%	69,000
2006-05-15	7.30	7.30	7.20	7.30	+0.00	+0.00%	104,300
2006-05-12	7.35	7.46	7.28	7.34	-0.01	-0.14%	626,000
2006-05-11	7.43	7.49	7.37	7.39	-0.04	-0.54%	168,800
2006-05-10	7.54	7.59	7.39	7.39	-0.15	-1.99%	1,177,100
2006-05-09	7.70	7.75	7.63	7.72	+0.02	+0.26%	561,000
2006-05-08	7.78	7.99	7.71	7.71	-0.07	-0.90%	866,900
2006-05-05	7.75	7.79	7.71	7.76	+0.01	+0.13%	609,500
2006-05-04	7.67	7.79	7.62	7.70	+0.03	+0.39%	194,700
2006-05-03	7.61	7.80	7.60	7.77	+0.16	+2.10%	75,600
2006-05-02	7.50	7.64	7.46	7.51	+0.01	+0.13%	136,900
2006-05-01	7.54	7.61	7.40	7.40	-0.14	-1.86%	98,900
2006-04-28	7.58	7.66	7.53	7.57	-0.01	-0.13%	61,300
2006-04-27	7.42	7.51	7.39	7.44	+0.02	+0.27%	58,700
2006-04-26	7.39	7.43	7.28	7.34	-0.05	-0.68%	141,800
2006-04-25	7.50	7.52	7.40	7.43	-0.07	-0.93%	184,600
2006-04-24	7.54	7.68	7.54	7.66	+0.12	+1.59%	164,600
2006-04-21	7.70	7.75	7.57	7.71	+0.01	+0.13%	86,600
2006-04-20	7.81	7.82	7.71	7.77	-0.04	-0.51%	45,700
2006-04-19	7.71	7.81	7.69	7.80	+0.09	+1.17%	53,700
2006-04-18	7.50	7.65	7.42	7.54	+0.04	+0.53%	79,200
2006-04-17	7.53	7.59	7.42	7.46	-0.07	-0.93%	40,800
2006-04-13	7.37	7.56	7.37	7.43	+0.06	+0.81%	69,200
2006-04-12	7.38	7.45	7.38	7.40	+0.02	+0.27%	37,800
2006-04-11	7.50	7.59	7.40	7.45	-0.05	-0.67%	116,200
2006-04-10	7.65	7.65	7.55	7.57	-0.08	-1.06%	124,800
2006-04-07	7.75	7.78	7.62	7.65	-0.10	-1.29%	39,100
2006-04-06	7.79	7.80	7.75	7.78	-0.01	-0.13%	86,900
2006-04-05	7.87	7.87	7.76	7.82	-0.05	-0.64%	181,200
2006-04-04	7.85	7.85	7.73	7.78	-0.07	-0.89%	167,500
2006-04-03	7.53	7.77	7.53	7.68	+0.15	+1.99%	123,100
2006-03-31	7.47	7.62	7.38	7.50	+0.03	+0.40%	211,100
2006-03-30	7.87	7.93	7.62	7.62	-0.25	-3.18%	300,600
2006-03-29	7.78	7.93	7.68	7.86	+0.08	+1.03%	225,700
2006-03-28	7.50	7.82	7.45	7.61	+0.11	+1.47%	266,000
2006-03-27	7.40	7.47	7.37	7.45	+0.05	+0.68%	137,900
2006-03-24	7.38	7.40	7.36	7.39	+0.01	+0.14%	231,800
2006-03-23	7.31	7.40	7.31	7.38	+0.07	+0.96%	122,300
2006-03-22	7.35	7.35	7.20	7.33	-0.02	-0.27%	250,600
2006-03-21	7.32	7.42	7.30	7.35	+0.03	+0.41%	98,500
2006-03-20	7.45	7.47	7.32	7.36	-0.09	-1.21%	58,500
2006-03-17	7.46	7.53	7.37	7.40	-0.06	-0.80%	240,400
2006-03-16	7.29	7.38	7.23	7.25	-0.04	-0.55%	37,900
2006-03-15	7.42	7.44	7.31	7.39	-0.03	-0.40%	56,100
2006-03-14	7.28	7.41	7.24	7.38	+0.10	+1.37%	29,500
2006-03-13	7.24	7.32	7.24	7.24	+0.00	+0.00%	35,300
2006-03-10	7.30	7.30	7.21	7.23	-0.07	-0.96%	52,000
2006-03-09	7.36	7.38	7.23	7.29	-0.07	-0.95%	80,000
2006-03-08	7.26	7.34	7.25	7.31	+0.05	+0.69%	28,100
2006-03-07	7.30	7.31	7.26	7.26	-0.04	-0.55%	43,800
2006-03-06	7.53	7.64	7.44	7.50	-0.03	-0.40%	49,800
2006-03-03	7.68	7.72	7.51	7.64	-0.04	-0.52%	35,200
2006-03-02	7.79	7.88	7.70	7.79	+0.00	+0.00%	66,500
2006-03-01	7.57	7.81	7.57	7.70	+0.13	+1.72%	160,500
2006-02-28	7.50	7.53	7.26	7.46	-0.04	-0.53%	156,300
2006-02-27	7.46	7.57	7.38	7.54	+0.08	+1.07%	73,600
2006-02-24	7.60	7.61	7.53	7.61	+0.01	+0.13%	29,700
2006-02-23	7.56	7.67	7.52	7.57	+0.01	+0.13%	28,800
2006-02-22	7.55	7.67	7.55	7.61	+0.06	+0.79%	104,100
2006-02-21	7.62	7.62	7.55	7.57	-0.05	-0.66%	41,000
2006-02-17	7.58	7.72	7.55	7.61	+0.03	+0.40%	38,600
2006-02-16	7.72	7.72	7.60	7.68	-0.04	-0.52%	59,400
2006-02-15	7.64	7.72	7.57	7.69	+0.05	+0.65%	58,000
2006-02-14	7.65	7.79	7.62	7.76	+0.11	+1.44%	115,500
2006-02-13	7.56	7.58	7.51	7.51	-0.05	-0.66%	69,400
2006-02-10	7.80	7.80	7.67	7.71	-0.09	-1.15%	109,900
2006-02-09	8.03	8.18	7.96	7.96	-0.07	-0.87%	62,700
2006-02-08	8.05	8.11	8.00	8.11	+0.06	+0.75%	85,200
2006-02-07	8.15	8.15	7.99	7.99	-0.16	-1.96%	111,000
2006-02-06	8.26	8.33	8.18	8.28	+0.02	+0.24%	152,200
2006-02-03	8.11	8.11	7.89	8.05	-0.06	-0.74%	149,500
2006-02-02	8.20	8.31	8.10	8.20	+0.00	+0.00%	196,400
2006-02-01	8.24	8.41	8.15	8.35	+0.11	+1.33%	81,000
2006-01-31	8.33	8.40	8.25	8.38	+0.05	+0.60%	143,300
2006-01-30	8.20	8.37	8.10	8.33	+0.13	+1.59%	211,300
2006-01-27	8.20	8.28	8.10	8.22	+0.02	+0.24%	293,200
2006-01-26	8.15	8.20	8.06	8.18	+0.03	+0.37%	353,500
2006-01-25	7.60	7.69	7.56	7.57	-0.03	-0.39%	33,400
2006-01-24	7.50	7.67	7.45	7.52	+0.02	+0.27%	39,800
2006-01-23	7.47	7.51	7.38	7.39	-0.08	-1.07%	23,300
2006-01-20	7.60	7.64	7.47	7.49	-0.11	-1.45%	112,100
2006-01-19	7.40	7.64	7.40	7.48	+0.08	+1.08%	68,600
2006-01-18	7.22	7.34	7.22	7.27	+0.05	+0.69%	69,400
2006-01-17	7.50	7.58	7.36	7.36	-0.14	-1.87%	42,600
2006-01-13	7.54	7.66	7.43	7.60	+0.06	+0.80%	44,500
2006-01-12	7.77	7.86	7.63	7.71	-0.06	-0.77%	150,800
2006-01-11	7.66	7.79	7.62	7.72	+0.06	+0.78%	71,300
2006-01-10	7.75	7.75	7.55	7.57	-0.18	-2.32%	154,700
2006-01-09	7.67	7.88	7.67	7.85	+0.18	+2.35%	278,500
2006-01-06	7.40	7.56	7.37	7.48	+0.08	+1.08%	185,600
2006-01-05	7.17	7.30	7.13	7.15	-0.02	-0.28%	81,600
2006-01-04	7.00	7.13	7.00	7.12	+0.12	+1.71%	226,000
2006-01-03	6.80	6.87	6.72	6.73	-0.07	-1.03%	94,200
2005-12-30	6.85	6.85	6.74	6.76	-0.09	-1.31%	138,800
2005-12-29	6.97	6.98	6.90	6.98	+0.01	+0.14%	98,200
2005-12-28	6.91	6.98	6.85	6.93	+0.02	+0.29%	111,200
2005-12-27	6.95	7.03	6.90	6.90	-0.05	-0.72%	56,700
2005-12-23	6.99	7.04	6.97	7.02	+0.03	+0.43%	37,200
2005-12-22	6.89	6.97	6.88	6.94	+0.05	+0.73%	32,800
2005-12-21	6.98	7.09	6.90	6.91	-0.07	-1.00%	170,100
2005-12-20	7.03	7.06	7.00	7.02	-0.01	-0.14%	72,400
2005-12-19	7.20	7.23	7.10	7.10	-0.10	-1.39%	87,100
2005-12-16	7.25	7.30	7.16	7.18	-0.07	-0.97%	43,900
2005-12-15	7.27	7.31	7.24	7.27	+0.00	+0.00%	34,300
2005-12-14	7.26	7.30	7.22	7.22	-0.04	-0.55%	24,700
2005-12-13	7.35	7.35	7.26	7.30	-0.05	-0.68%	44,200
2005-12-12	7.29	7.29	7.22	7.26	-0.03	-0.41%	103,900
2005-12-09	7.29	7.39	7.26	7.29	+0.00	+0.00%	33,900
2005-12-08	7.41	7.43	7.28	7.38	-0.03	-0.40%	41,300
2005-12-07	7.54	7.59	7.42	7.42	-0.12	-1.59%	42,500
2005-12-06	7.46	7.52	7.38	7.48	+0.02	+0.27%	87,600
2005-12-05	7.65	7.65	7.52	7.60	-0.05	-0.65%	61,300
2005-12-02	7.60	7.70	7.59	7.68	+0.08	+1.05%	59,500
2005-12-01	7.32	7.49	7.32	7.49	+0.17	+2.32%	127,000
2005-11-30	7.26	7.29	7.23	7.27	+0.01	+0.14%	52,800
2005-11-29	7.27	7.30	7.18	7.24	-0.03	-0.41%	27,300
2005-11-28	7.40	7.43	7.24	7.24	-0.16	-2.16%	38,900
2005-11-25	7.40	7.45	7.40	7.45	+0.05	+0.68%	15,500
2005-11-23	7.30	7.43	7.30	7.40	+0.10	+1.37%	77,600
2005-11-22	7.25	7.25	7.10	7.19	-0.06	-0.83%	58,200
2005-11-21	7.36	7.39	7.30	7.32	-0.04	-0.54%	33,200
2005-11-18	7.40	7.49	7.36	7.47	+0.07	+0.95%	104,600
2005-11-17	7.32	7.35	7.26	7.34	+0.02	+0.27%	20,600
2005-11-16	7.38	7.38	7.22	7.24	-0.14	-1.90%	36,500
2005-11-15	7.30	7.34	7.21	7.28	-0.02	-0.27%	61,600
2005-11-14	7.43	7.49	7.30	7.40	-0.03	-0.40%	81,900
2005-11-11	7.53	7.54	7.42	7.54	+0.01	+0.13%	66,500
2005-11-10	7.30	7.48	7.30	7.48	+0.18	+2.47%	182,300
2005-11-09	7.20	7.25	7.18	7.25	+0.05	+0.69%	62,800
2005-11-08	7.00	7.05	7.00	7.03	+0.03	+0.43%	31,900
2005-11-07	6.99	6.99	6.85	6.95	-0.04	-0.57%	60,200
2005-11-04	7.18	7.25	7.13	7.16	-0.02	-0.28%	28,000
2005-11-03	7.16	7.21	7.13	7.18	+0.02	+0.28%	61,500
2005-11-02	6.95	7.08	6.92	7.08	+0.13	+1.87%	76,000
2005-11-01	6.96	7.10	6.90	6.97	+0.01	+0.14%	84,300
2005-10-31	6.73	6.77	6.71	6.75	+0.02	+0.30%	141,600
2005-10-28	6.55	6.73	6.51	6.69	+0.14	+2.14%	238,600
2005-10-27	6.85	6.85	6.60	6.68	-0.17	-2.48%	255,200
2005-10-26	7.20	7.23	7.00	7.15	-0.05	-0.69%	172,500
2005-10-25	7.34	7.34	7.18	7.25	-0.09	-1.23%	128,300
2005-10-24	7.41	7.41	7.31	7.36	-0.05	-0.67%	72,700
2005-10-21	7.23	7.50	7.23	7.46	+0.23	+3.18%	167,200
2005-10-20	7.65	7.65	7.22	7.30	-0.35	-4.58%	262,900
2005-10-19	7.80	7.84	7.71	7.81	+0.01	+0.13%	58,600
2005-10-18	7.86	7.91	7.81	7.83	-0.03	-0.38%	38,900
2005-10-17	7.90	7.97	7.76	7.85	-0.05	-0.63%	55,900
2005-10-14	7.77	7.90	7.72	7.90	+0.13	+1.67%	66,200
2005-10-13	7.66	7.90	7.66	7.89	+0.23	+3.00%	35,200
2005-10-12	7.83	7.84	7.62	7.72	-0.11	-1.40%	159,600
2005-10-11	8.05	8.06	7.84	7.89	-0.16	-1.99%	84,700
2005-10-10	8.13	8.13	8.05	8.06	-0.07	-0.86%	106,500
2005-10-07	8.15	8.25	8.00	8.22	+0.07	+0.86%	109,800
2005-10-06	8.37	8.37	8.14	8.15	-0.22	-2.63%	46,600
2005-10-05	8.47	8.47	8.20	8.35	-0.12	-1.42%	112,100
2005-10-04	8.50	8.59	8.44	8.46	-0.04	-0.47%	70,000
2005-10-03	8.58	8.58	8.40	8.42	-0.16	-1.86%	96,900
2005-09-30	8.65	8.70	8.53	8.60	-0.05	-0.58%	282,200
2005-09-29	8.15	8.56	8.15	8.56	+0.41	+5.03%	401,500
2005-09-28	7.96	8.07	7.95	7.98	+0.02	+0.25%	136,100
2005-09-27	7.90	7.98	7.83	7.83	-0.07	-0.89%	267,000
2005-09-26	8.55	8.57	8.25	8.25	-0.30	-3.51%	421,700
2005-09-23	9.40	9.43	9.29	9.33	-0.07	-0.74%	183,600
2005-09-22	9.50	9.63	9.50	9.55	+0.05	+0.53%	93,300
2005-09-21	9.72	9.72	9.52	9.55	-0.17	-1.75%	122,000
2005-09-20	9.66	9.76	9.62	9.74	+0.08	+0.83%	51,600
2005-09-19	9.67	9.71	9.55	9.64	-0.03	-0.31%	75,100
2005-09-16	9.88	9.88	9.57	9.65	-0.23	-2.33%	271,200
2005-09-15	9.89	9.93	9.82	9.85	-0.04	-0.40%	53,500
2005-09-14	9.95	9.99	9.89	9.90	-0.05	-0.50%	88,500
2005-09-13	9.93	9.98	9.90	9.97	+0.04	+0.40%	118,400
2005-09-12	9.90	9.98	9.88	9.88	-0.02	-0.20%	107,000
2005-09-09	9.82	9.89	9.80	9.80	-0.02	-0.20%	95,800
2005-09-08	9.86	9.94	9.85	9.86	+0.00	+0.00%	99,500
2005-09-07	9.95	10.00	9.88	9.89	-0.06	-0.60%	61,000
2005-09-06	10.10	10.16	10.04	10.08	-0.02	-0.20%	193,600
2005-09-02	10.00	10.00	9.70	9.90	-0.10	-1.00%	132,400
2005-09-01	10.15	10.15	10.04	10.11	-0.04	-0.39%	101,000
2005-08-31	9.97	10.14	9.93	10.14	+0.17	+1.71%	40,100
2005-08-30	10.07	10.08	10.00	10.03	-0.04	-0.40%	9,400
2005-08-29	10.05	10.15	9.93	10.15	+0.10	+1.00%	97,700
2005-08-26	10.25	10.38	10.10	10.10	-0.15	-1.46%	39,100
2005-08-25	10.20	10.23	10.15	10.20	+0.00	+0.00%	47,200
2005-08-24	10.20	10.26	10.20	10.24	+0.04	+0.39%	33,500
2005-08-23	10.39	10.39	10.19	10.25	-0.14	-1.35%	65,300
2005-08-22	10.44	10.44	10.36	10.41	-0.03	-0.29%	11,600
2005-08-19	10.40	10.50	10.40	10.42	+0.02	+0.19%	13,900
2005-08-18	10.61	10.61	10.38	10.40	-0.21	-1.98%	43,700
2005-08-17	10.60	10.68	10.60	10.66	+0.06	+0.57%	33,100
2005-08-16	10.85	10.85	10.56	10.60	-0.25	-2.30%	62,000
2005-08-15	10.74	10.85	10.69	10.85	+0.11	+1.02%	40,000
2005-08-12	10.86	10.86	10.68	10.75	-0.11	-1.01%	41,300
2005-08-11	10.83	10.90	10.72	10.86	+0.03	+0.28%	76,100
2005-08-10	10.54	10.82	10.54	10.69	+0.15	+1.42%	92,200
2005-08-09	10.45	10.59	10.38	10.43	-0.02	-0.19%	75,800
2005-08-08	10.50	10.60	10.50	10.55	+0.05	+0.48%	27,500
2005-08-05	10.57	10.57	10.45	10.46	-0.11	-1.04%	62,500
2005-08-04	10.68	10.72	10.58	10.60	-0.08	-0.75%	193,500
2005-08-03	10.83	10.99	10.83	10.93	+0.10	+0.92%	24,000
2005-08-02	10.81	10.93	10.81	10.91	+0.10	+0.93%	81,100
2005-08-01	10.74	10.84	10.71	10.80	+0.06	+0.56%	64,300
2005-07-29	10.63	10.71	10.56	10.70	+0.07	+0.66%	109,100
2005-07-28	10.65	10.69	10.50	10.69	+0.04	+0.38%	196,700
2005-07-27	10.84	10.93	10.72	10.86	+0.02	+0.18%	19,000
2005-07-26	10.92	11.05	10.86	10.87	-0.05	-0.46%	94,300
2005-07-25	10.79	10.92	10.76	10.85	+0.06	+0.56%	114,800
2005-07-22	10.60	10.75	10.60	10.75	+0.15	+1.42%	292,000
2005-07-21	11.25	11.35	11.19	11.26	+0.01	+0.09%	191,600
2005-07-20	11.07	11.20	11.06	11.20	+0.13	+1.17%	111,800
2005-07-19	11.04	11.15	10.99	11.15	+0.11	+1.00%	88,100
2005-07-18	11.00	11.04	10.95	10.96	-0.04	-0.36%	79,100
2005-07-15	11.25	11.29	11.11	11.29	+0.04	+0.36%	108,400
2005-07-14	11.09	11.33	11.09	11.33	+0.24	+2.16%	264,900
2005-07-13	10.90	10.95	10.86	10.91	+0.01	+0.09%	71,800
2005-07-12	10.74	10.96	10.74	10.90	+0.16	+1.49%	184,400
2005-07-11	10.62	10.77	10.62	10.69	+0.07	+0.66%	378,200
2005-07-08	10.29	10.40	10.21	10.36	+0.07	+0.68%	80,700
2005-07-07	10.09	10.35	10.09	10.30	+0.21	+2.08%	384,300
2005-07-06	10.41	10.63	10.41	10.50	+0.09	+0.86%	203,400
2005-07-05	10.48	10.51	10.42	10.51	+0.03	+0.29%	46,300
2005-07-01	10.31	10.38	10.26	10.30	-0.01	-0.10%	131,500
2005-06-30	10.35	10.46	10.30	10.30	-0.05	-0.48%	81,300
2005-06-29	10.32	10.36	10.15	10.27	-0.05	-0.48%	200,700
2005-06-28	10.47	10.51	10.40	10.42	-0.05	-0.48%	43,500
2005-06-27	10.45	10.47	10.38	10.46	+0.01	+0.10%	70,900
2005-06-24	10.78	10.78	10.55	10.55	-0.23	-2.13%	144,600
2005-06-23	10.85	10.93	10.75	10.81	-0.04	-0.37%	118,200
2005-06-22	10.87	10.93	10.84	10.93	+0.06	+0.55%	616,700
2005-06-21	10.75	10.78	10.72	10.76	+0.01	+0.09%	68,300
2005-06-20	10.74	10.87	10.74	10.87	+0.13	+1.21%	117,600
2005-06-17	10.85	10.90	10.81	10.84	-0.01	-0.09%	235,500
2005-06-16	10.58	10.65	10.57	10.62	+0.04	+0.38%	165,600
2005-06-15	10.61	10.68	10.50	10.58	-0.03	-0.28%	83,400
2005-06-14	10.70	10.71	10.61	10.62	-0.08	-0.75%	47,700
2005-06-13	10.76	10.80	10.72	10.80	+0.04	+0.37%	86,800
2005-06-10	10.72	10.78	10.72	10.74	+0.02	+0.19%	31,900
2005-06-09	10.60	10.73	10.51	10.69	+0.09	+0.85%	181,700
2005-06-08	10.80	10.96	10.80	10.90	+0.10	+0.93%	300,500
2005-06-07	10.66	10.77	10.60	10.65	-0.01	-0.09%	194,500
2005-06-06	10.67	10.71	10.62	10.67	+0.00	+0.00%	118,700
2005-06-03	10.36	10.70	10.35	10.62	+0.26	+2.51%	1,154,200
2005-06-02	9.78	9.78	9.69	9.75	-0.03	-0.31%	99,400
2005-06-01	9.75	9.83	9.75	9.83	+0.08	+0.82%	403,100
2005-05-31	9.63	9.79	9.63	9.72	+0.09	+0.93%	108,200
2005-05-27	9.74	9.75	9.68	9.70	-0.04	-0.41%	104,800
2005-05-26	9.71	9.77	9.70	9.72	+0.01	+0.10%	67,800
2005-05-25	9.80	9.81	9.65	9.71	-0.09	-0.92%	74,600
2005-05-24	9.74	9.79	9.74	9.79	+0.05	+0.51%	11,600
2005-05-23	9.75	9.80	9.70	9.74	-0.01	-0.10%	112,900
2005-05-20	9.96	9.96	9.73	9.81	-0.15	-1.51%	82,500
2005-05-19	9.80	9.96	9.75	9.86	+0.06	+0.61%	61,600
2005-05-18	9.62	9.79	9.60	9.73	+0.11	+1.14%	267,500
2005-05-17	9.63	9.64	9.57	9.63	+0.00	+0.00%	52,400
2005-05-16	9.74	9.75	9.68	9.74	+0.00	+0.00%	47,000
2005-05-13	9.76	9.85	9.73	9.75	-0.01	-0.10%	45,400
2005-05-12	9.79	9.84	9.75	9.76	-0.03	-0.31%	11,500
2005-05-11	9.88	9.88	9.77	9.80	-0.08	-0.81%	102,100
2005-05-10	9.86	9.95	9.84	9.84	-0.02	-0.20%	477,200
2005-05-09	9.94	9.99	9.88	9.99	+0.05	+0.50%	49,000
2005-05-06	9.92	9.95	9.90	9.91	-0.01	-0.10%	101,600
2005-05-05	9.80	9.87	9.79	9.85	+0.05	+0.51%	122,100
2005-05-04	9.70	9.80	9.67	9.76	+0.06	+0.62%	173,600
2005-05-03	9.72	9.75	9.68	9.75	+0.03	+0.31%	81,500
2005-05-02	9.57	9.75	9.57	9.73	+0.16	+1.67%	93,600
2005-04-29	9.62	9.68	9.56	9.57	-0.05	-0.52%	85,200
2005-04-28	9.65	9.67	9.51	9.60	-0.05	-0.52%	110,300
2005-04-27	9.65	9.65	9.60	9.65	+0.00	+0.00%	63,400
2005-04-26	9.72	9.74	9.64	9.65	-0.07	-0.72%	148,000
2005-04-25	9.70	9.73	9.61	9.67	-0.03	-0.31%	95,500
2005-04-22	9.69	9.77	9.68	9.70	+0.01	+0.10%	110,800
2005-04-21	9.72	9.84	9.70	9.78	+0.06	+0.62%	54,100
2005-04-20	9.75	9.76	9.63	9.63	-0.12	-1.23%	111,400
2005-04-19	9.70	9.81	9.68	9.80	+0.10	+1.03%	145,300
2005-04-18	9.60	9.78	9.60	9.67	+0.07	+0.73%	104,500
2005-04-15	9.90	9.90	9.66	9.68	-0.22	-2.22%	169,400
2005-04-14	10.01	10.05	9.95	9.99	-0.02	-0.20%	62,200
2005-04-13	10.15	10.15	9.97	10.01	-0.14	-1.38%	141,700
2005-04-12	9.98	9.98	9.85	9.97	-0.01	-0.10%	95,200
2005-04-11	10.02	10.09	10.00	10.03	+0.01	+0.10%	89,300
2005-04-08	10.00	10.18	9.99	10.09	+0.09	+0.90%	457,000
2005-04-07	9.66	9.75	9.66	9.70	+0.04	+0.41%	145,600
2005-04-06	9.74	9.75	9.66	9.67	-0.07	-0.72%	85,500
2005-04-05	9.78	9.78	9.64	9.70	-0.08	-0.82%	153,400
2005-04-04	9.66	9.73	9.57	9.71	+0.05	+0.52%	176,000
2005-04-01	9.75	9.75	9.51	9.52	-0.23	-2.36%	84,800
2005-03-31	9.63	9.78	9.63	9.75	+0.12	+1.25%	160,300
2005-03-30	9.50	9.65	9.50	9.64	+0.14	+1.47%	136,300
2005-03-29	9.65	9.70	9.44	9.49	-0.16	-1.66%	247,400
2005-03-28	9.88	9.90	9.75	9.81	-0.07	-0.71%	48,400
2005-03-24	9.90	9.96	9.86	9.88	-0.02	-0.20%	40,600
2005-03-23	9.80	9.82	9.75	9.77	-0.03	-0.31%	49,800
2005-03-22	9.86	9.98	9.80	9.81	-0.05	-0.51%	251,700
2005-03-21	9.90	10.03	9.84	9.91	+0.01	+0.10%	104,500
2005-03-18	9.98	10.00	9.88	9.91	-0.07	-0.70%	152,900
2005-03-17	9.96	10.02	9.96	10.00	+0.04	+0.40%	130,300
2005-03-16	10.07	10.22	9.96	9.96	-0.11	-1.09%	319,300
2005-03-15	10.19	10.19	9.92	9.99	-0.20	-1.96%	183,900
2005-03-14	10.20	10.27	10.12	10.18	-0.02	-0.20%	70,400
2005-03-11	10.40	10.40	10.23	10.24	-0.16	-1.54%	306,300
2005-03-10	10.15	10.19	10.11	10.16	+0.01	+0.10%	365,700
2005-03-09	10.08	10.08	9.97	10.00	-0.08	-0.79%	268,000
2005-03-08	10.00	10.02	9.88	9.94	-0.06	-0.60%	224,600
2005-03-07	10.05	10.07	10.00	10.05	+0.00	+0.00%	240,100
2005-03-04	10.10	10.15	9.90	10.05	-0.05	-0.50%	744,100
2005-03-03	10.15	10.20	9.97	10.05	-0.10	-0.99%	632,200
2005-03-02	10.26	10.26	10.05	10.05	-0.21	-2.05%	275,700
2005-03-01	10.42	10.56	10.33	10.45	+0.03	+0.29%	99,700
2005-02-28	10.50	10.65	10.33	10.42	-0.08	-0.76%	762,100
2005-02-25	10.55	10.85	10.55	10.80	+0.25	+2.37%	224,600
2005-02-24	10.61	10.68	10.55	10.68	+0.08	+0.71%	581,600
2005-02-23	10.61	10.76	10.55	10.60	-0.01	-0.09%	287,300
2005-02-22	10.80	10.80	10.61	10.61	-0.19	-1.76%	106,400
2005-02-18	10.73	10.85	10.70	10.80	+0.07	+0.65%	344,000
2005-02-17	10.97	11.02	10.81	10.83	-0.14	-1.28%	384,100
2005-02-16	11.05	11.09	10.96	11.03	-0.02	-0.18%	70,400
2005-02-15	11.15	11.15	11.00	11.04	-0.11	-0.99%	118,300
2005-02-14	11.30	11.30	11.00	11.14	-0.16	-1.42%	236,300
2005-02-11	10.41	10.82	10.39	10.82	+0.41	+3.94%	381,400
2005-02-10	10.47	10.54	10.38	10.46	-0.01	-0.10%	171,900
2005-02-09	10.59	10.66	10.40	10.41	-0.18	-1.70%	323,800
2005-02-08	10.57	10.75	10.57	10.59	+0.02	+0.19%	231,700
2005-02-07	10.77	10.78	10.61	10.63	-0.14	-1.30%	115,800
2005-02-04	10.52	10.78	10.52	10.75	+0.23	+2.19%	209,400
2005-02-03	10.38	10.45	10.26	10.36	-0.02	-0.19%	168,200
2005-02-02	10.07	10.21	10.07	10.15	+0.08	+0.79%	87,400
2005-02-01	9.90	9.98	9.85	9.97	+0.07	+0.71%	314,400
2005-01-31	10.01	10.14	9.96	10.14	+0.13	+1.30%	1,682,600
2005-01-28	9.65	9.65	9.50	9.52	-0.13	-1.35%	237,200
2005-01-27	9.59	9.70	9.59	9.70	+0.11	+1.15%	440,100
2005-01-26	9.57	9.60	9.48	9.60	+0.03	+0.31%	609,200
2005-01-25	9.65	9.65	9.55	9.60	-0.05	-0.52%	690,000
2005-01-24	9.49	9.49	9.34	9.35	-0.14	-1.48%	248,100
2005-01-21	9.58	9.63	9.45	9.47	-0.11	-1.15%	446,000
2005-01-20	9.66	9.74	9.59	9.73	+0.07	+0.72%	715,400
2005-01-19	9.96	9.96	9.77	9.78	-0.18	-1.81%	94,600
2005-01-18	10.00	10.03	9.86	9.96	-0.04	-0.40%	198,400
2005-01-14	9.90	10.08	9.88	10.05	+0.15	+1.52%	128,700
2005-01-13	10.10	10.10	9.86	9.94	-0.16	-1.58%	198,400
2005-01-12	10.00	10.23	9.95	10.15	+0.15	+1.50%	213,200
2005-01-11	10.12	10.29	9.85	9.95	-0.17	-1.68%	432,200
2005-01-10	10.09	10.16	10.00	10.02	-0.07	-0.69%	130,500
2005-01-07	10.22	10.27	10.08	10.19	-0.03	-0.29%	141,500
2005-01-06	10.26	10.37	10.19	10.30	+0.04	+0.39%	327,600
2005-01-05	10.42	10.42	10.11	10.21	-0.21	-2.02%	282,300
2005-01-04	10.57	10.57	10.38	10.42	-0.15	-1.42%	496,000
2005-01-03	10.86	10.97	10.55	10.59	-0.27	-2.49%	349,400
2004-12-31	10.68	10.78	10.64	10.77	+0.09	+0.84%	113,700
2004-12-30	10.60	10.63	10.50	10.57	-0.03	-0.28%	282,400
2004-12-29	10.66	10.74	10.55	10.65	-0.01	-0.09%	177,700
2004-12-28	10.70	10.80	10.59	10.70	+0.00	+0.00%	377,000
2004-12-27	10.66	10.77	10.56	10.75	+0.09	+0.84%	196,800
2004-12-23	10.69	10.74	10.55	10.65	-0.04	-0.37%	448,100
2004-12-22	10.79	10.80	10.51	10.69	-0.10	-0.93%	1,106,000
2004-12-21	11.22	11.24	10.75	10.91	-0.31	-2.76%	1,212,900
2004-12-20	11.42	11.55	11.15	11.30	-0.12	-1.05%	404,600
2004-12-17	11.52	11.69	11.46	11.52	+0.00	+0.00%	637,100
2004-12-16	11.66	11.80	11.59	11.67	+0.01	+0.09%	209,800
2004-12-15	11.70	11.80	11.61	11.62	-0.08	-0.68%	314,000
2004-12-14	11.65	11.77	11.61	11.73	+0.08	+0.69%	252,100
2004-12-13	11.69	11.69	11.50	11.56	-0.13	-1.11%	355,900
2004-12-10	11.78	12.00	11.64	11.69	-0.09	-0.76%	253,700
2004-12-09	11.93	11.94	11.71	11.91	-0.02	-0.17%	290,300
2004-12-08	12.17	12.17	11.90	12.04	-0.13	-1.07%	188,200
2004-12-07	12.20	12.33	12.11	12.11	-0.09	-0.74%	411,600
2004-12-06	12.36	12.42	12.25	12.40	+0.04	+0.32%	120,900
2004-12-03	12.31	12.47	12.30	12.36	+0.05	+0.41%	215,900
2004-12-02	12.30	12.43	12.18	12.19	-0.11	-0.89%	283,400
2004-12-01	11.92	12.30	11.92	12.30	+0.38	+3.19%	273,800
2004-11-30	12.10	12.10	11.80	11.96	-0.14	-1.16%	216,700
2004-11-29	12.19	12.30	12.03	12.05	-0.14	-1.15%	361,500
2004-11-26	12.05	12.33	12.05	12.21	+0.16	+1.33%	301,200
2004-11-24	11.70	11.83	11.70	11.77	+0.07	+0.60%	178,400
2004-11-23	11.57	11.73	11.57	11.65	+0.08	+0.69%	120,100
2004-11-22	11.40	11.58	11.39	11.58	+0.18	+1.58%	180,600
2004-11-19	11.85	11.85	11.43	11.45	-0.40	-3.38%	593,500
2004-11-18	11.70	11.73	11.58	11.64	-0.06	-0.51%	139,800
2004-11-17	11.39	12.16	11.39	11.79	+0.40	+3.51%	1,002,200
2004-11-16	11.30	11.30	11.11	11.22	-0.08	-0.71%	203,200
2004-11-15	11.45	11.71	11.39	11.39	-0.06	-0.52%	366,100
2004-11-12	11.17	11.36	11.10	11.36	+0.19	+1.70%	339,400
2004-11-11	10.93	11.10	10.92	11.07	+0.14	+1.28%	412,000
2004-11-10	10.92	11.00	10.81	10.82	-0.10	-0.92%	217,300
2004-11-09	10.78	10.95	10.78	10.90	+0.12	+1.11%	129,300
2004-11-08	10.86	11.00	10.70	10.78	-0.08	-0.74%	371,800
2004-11-05	10.85	10.95	10.81	10.91	+0.06	+0.55%	241,300
2004-11-04	10.89	11.00	10.76	10.96	+0.07	+0.64%	511,800
2004-11-03	11.13	11.19	10.95	10.98	-0.15	-1.35%	366,300
2004-11-02	10.86	11.00	10.80	10.89	+0.03	+0.28%	129,500
2004-11-01	10.83	10.88	10.74	10.81	-0.02	-0.18%	145,800
2004-10-29	10.49	10.83	10.40	10.79	+0.30	+2.86%	573,100
2004-10-28	10.40	10.50	10.35	10.48	+0.08	+0.77%	635,200
2004-10-27	10.28	10.49	10.16	10.46	+0.18	+1.75%	1,131,900
2004-10-26	10.75	10.75	10.49	10.55	-0.20	-1.86%	301,500
2004-10-25	10.85	10.87	10.72	10.79	-0.06	-0.55%	216,700
2004-10-22	11.20	11.20	10.91	10.93	-0.27	-2.41%	99,000
2004-10-21	11.03	11.32	10.98	11.21	+0.18	+1.63%	243,900
2004-10-20	11.24	11.27	11.12	11.25	+0.01	+0.09%	121,500
2004-10-19	11.36	11.38	11.24	11.31	-0.05	-0.44%	358,300
2004-10-18	10.85	11.00	10.85	10.91	+0.06	+0.55%	161,100
2004-10-15	11.00	11.06	10.90	10.97	-0.03	-0.27%	192,800
2004-10-14	11.05	11.07	10.91	10.98	-0.07	-0.63%	428,400
2004-10-13	10.93	11.14	10.85	10.92	-0.01	-0.09%	479,300
2004-10-12	11.00	11.00	10.75	10.93	-0.07	-0.64%	301,800
2004-10-11	11.12	11.20	11.10	11.12	+0.00	+0.00%	385,100
2004-10-08	11.28	11.34	10.90	11.05	-0.23	-2.04%	666,700
2004-10-07	11.35	11.45	11.25	11.29	-0.06	-0.53%	1,471,800
2004-10-06	10.25	10.39	10.15	10.38	+0.13	+1.27%	200,200
2004-10-05	10.20	10.37	10.05	10.21	+0.01	+0.10%	328,200
2004-10-04	10.21	10.37	10.21	10.27	+0.06	+0.59%	404,800
2004-10-01	9.93	10.20	9.88	10.14	+0.21	+2.11%	984,800
2004-09-30	9.94	10.00	9.87	9.88	-0.06	-0.60%	263,500
2004-09-29	9.95	10.00	9.88	9.94	-0.01	-0.10%	193,700
2004-09-28	9.93	9.95	9.81	9.95	+0.02	+0.20%	257,900
2004-09-27	9.98	10.01	9.92	9.96	-0.02	-0.20%	77,700
2004-09-24	10.05	10.07	9.95	9.98	-0.07	-0.70%	271,500
2004-09-23	10.15	10.15	10.00	10.05	-0.10	-0.99%	299,700
2004-09-22	10.32	10.33	10.12	10.15	-0.17	-1.65%	228,000
2004-09-21	10.45	10.56	10.45	10.53	+0.08	+0.77%	356,400
2004-09-20	10.53	10.63	10.42	10.50	-0.03	-0.28%	478,300
2004-09-17	10.66	10.66	10.51	10.53	-0.13	-1.22%	467,500
2004-09-16	10.46	10.79	10.45	10.66	+0.20	+1.91%	978,500
2004-09-15	10.21	10.27	10.08	10.10	-0.11	-1.08%	162,900
2004-09-14	10.11	10.24	10.11	10.23	+0.12	+1.19%	432,600
2004-09-13	10.05	10.29	10.00	10.10	+0.05	+0.50%	1,099,100
2004-09-10	10.00	10.10	9.95	10.09	+0.09	+0.90%	430,600
2004-09-09	9.80	10.07	9.80	10.02	+0.22	+2.24%	684,900
2004-09-08	10.00	10.00	9.75	9.86	-0.14	-1.40%	271,400
2004-09-07	9.97	10.10	9.97	10.00	+0.03	+0.30%	648,800
2004-09-03	10.32	10.32	9.86	9.91	-0.41	-3.97%	594,500
2004-09-02	10.23	10.38	10.23	10.35	+0.12	+1.17%	451,100
2004-09-01	10.31	10.48	10.27	10.33	+0.02	+0.19%	302,000
2004-08-31	10.10	10.17	10.05	10.16	+0.06	+0.59%	123,900
2004-08-30	10.23	10.25	10.05	10.06	-0.17	-1.66%	77,100
2004-08-27	10.30	10.30	10.22	10.23	-0.07	-0.68%	66,100
2004-08-26	10.45	10.45	10.23	10.24	-0.21	-2.01%	100,600
2004-08-25	10.02	10.46	10.02	10.42	+0.40	+3.99%	339,100
2004-08-24	9.90	10.00	9.90	9.92	+0.02	+0.20%	216,700
2004-08-23	9.70	9.95	9.70	9.80	+0.10	+1.03%	279,000
2004-08-20	9.95	10.03	9.93	10.00	+0.05	+0.50%	382,700
2004-08-19	10.00	10.13	9.98	10.02	+0.02	+0.20%	644,700
2004-08-18	9.52	9.91	9.52	9.85	+0.33	+3.47%	370,500
2004-08-17	9.67	9.77	9.67	9.73	+0.06	+0.62%	303,700
2004-08-16	9.42	9.69	9.41	9.64	+0.22	+2.34%	300,400
2004-08-13	9.67	9.69	9.51	9.59	-0.08	-0.83%	1,193,300
2004-08-12	9.65	9.75	9.60	9.66	+0.01	+0.10%	809,500
2004-08-11	9.85	9.85	9.46	9.67	-0.18	-1.83%	1,332,800
2004-08-10	10.10	10.13	10.07	10.13	+0.03	+0.30%	928,800
2004-08-09	10.21	10.30	10.20	10.20	-0.01	-0.10%	731,700
2004-08-06	10.30	10.30	10.21	10.22	-0.08	-0.78%	637,300
2004-08-05	10.45	10.50	10.40	10.40	-0.05	-0.48%	614,700
2004-08-04	10.30	10.35	10.22	10.35	+0.05	+0.49%	376,100
2004-08-03	10.42	10.46	10.21	10.36	-0.06	-0.58%	808,500
2004-08-02	10.67	10.69	10.55	10.65	-0.02	-0.19%	234,500
2004-07-30	10.42	10.92	10.42	10.84	+0.42	+4.03%	1,144,200
2004-07-29	10.69	10.69	10.36	10.41	-0.28	-2.62%	447,500
2004-07-28	10.40	10.69	10.40	10.69	+0.29	+2.79%	493,400
2004-07-27	9.90	10.42	9.90	10.39	+0.49	+4.95%	528,000
2004-07-26	9.68	9.70	9.46	9.68	+0.00	+0.00%	746,300
2004-07-23	9.88	9.88	9.37	9.49	-0.39	-3.95%	1,154,500
2004-07-22	10.08	10.15	9.91	10.04	-0.04	-0.40%	1,440,200
2004-07-21	10.40	10.49	9.97	10.03	-0.37	-3.56%	495,600
2004-07-20	9.89	10.25	9.89	10.21	+0.32	+3.24%	342,300
2004-07-19	9.83	10.09	9.80	9.87	+0.04	+0.41%	305,600
2004-07-16	9.50	9.68	9.42	9.50	+0.00	+0.00%	434,500
2004-07-15	9.55	9.60	9.46	9.57	+0.02	+0.21%	571,500
2004-07-14	9.52	9.64	9.40	9.42	-0.10	-1.05%	593,500
2004-07-13	9.70	9.80	9.55	9.58	-0.12	-1.24%	91,200
2004-07-12	9.97	9.97	9.60	9.75	-0.22	-2.21%	210,600
2004-07-09	10.13	10.15	10.00	10.03	-0.10	-0.99%	614,100
2004-07-08	10.50	10.50	10.11	10.20	-0.30	-2.86%	568,200
2004-07-07	10.32	10.50	10.32	10.45	+0.13	+1.26%	189,400
2004-07-06	10.47	10.52	10.40	10.40	-0.07	-0.67%	220,400
2004-07-02	10.59	10.59	10.45	10.53	-0.06	-0.57%	191,700
2004-07-01	10.80	10.80	10.50	10.59	-0.21	-1.94%	186,000
2004-06-30	10.99	10.99	10.70	10.73	-0.26	-2.37%	240,600
2004-06-29	10.83	10.83	10.71	10.79	-0.04	-0.37%	99,000
2004-06-28	10.90	11.00	10.83	10.86	-0.04	-0.37%	51,600
2004-06-25	11.00	11.01	10.86	10.89	-0.11	-1.00%	73,400
2004-06-24	11.10	11.23	11.02	11.03	-0.07	-0.63%	388,100
2004-06-23	10.92	11.11	10.85	11.10	+0.18	+1.65%	275,900
2004-06-22	10.72	10.94	10.72	10.90	+0.18	+1.68%	520,900
2004-06-21	10.65	10.90	10.65	10.77	+0.12	+1.13%	202,000
2004-06-18	10.58	10.85	10.58	10.79	+0.21	+1.98%	357,300
2004-06-17	10.87	10.87	10.62	10.70	-0.17	-1.56%	507,000
2004-06-16	11.11	11.12	11.03	11.04	-0.07	-0.63%	226,000
2004-06-15	11.10	11.30	11.10	11.11	+0.01	+0.09%	166,500
2004-06-14	11.37	11.45	11.09	11.09	-0.28	-2.46%	133,600
2004-06-10	11.59	11.59	11.47	11.54	-0.05	-0.43%	381,000
2004-06-09	11.76	11.76	11.59	11.59	-0.17	-1.45%	402,300
2004-06-08	11.95	11.96	11.74	11.75	-0.20	-1.67%	171,400
2004-06-07	12.05	12.10	12.00	12.10	+0.05	+0.41%	496,100
2004-06-04	11.97	12.10	11.95	12.04	+0.07	+0.58%	164,000
2004-06-03	12.01	12.05	11.77	11.87	-0.14	-1.17%	190,300
2004-06-02	12.02	12.27	12.01	12.17	+0.15	+1.25%	190,800
2004-06-01	12.40	12.40	12.07	12.12	-0.28	-2.26%	208,700
2004-05-28	12.45	12.49	12.35	12.40	-0.05	-0.40%	183,900
2004-05-27	12.70	12.81	12.52	12.60	-0.10	-0.79%	297,500
2004-05-26	12.49	12.60	12.36	12.45	-0.04	-0.32%	429,200
2004-05-25	12.20	12.45	12.00	12.42	+0.22	+1.80%	458,600
2004-05-24	12.20	12.40	12.20	12.30	+0.10	+0.82%	322,700
2004-05-21	11.75	12.15	11.72	12.12	+0.37	+3.15%	538,100
2004-05-20	11.31	11.60	11.27	11.50	+0.19	+1.68%	379,700
2004-05-19	11.15	11.55	11.10	11.31	+0.16	+1.43%	1,020,600
2004-05-18	10.39	10.91	10.35	10.80	+0.41	+3.95%	2,130,000
2004-05-17	10.40	10.80	10.33	10.47	+0.07	+0.67%	647,400
2004-05-14	11.35	11.50	10.86	10.99	-0.36	-3.17%	415,400
2004-05-13	11.90	11.90	11.61	11.68	-0.22	-1.85%	161,400
2004-05-12	12.10	12.10	11.65	12.00	-0.10	-0.83%	693,300
2004-05-11	12.00	12.11	11.85	12.11	+0.11	+0.92%	274,200
2004-05-10	11.70	11.90	11.35	11.36	-0.34	-2.91%	249,500
2004-05-07	12.01	12.38	12.01	12.20	+0.19	+1.58%	235,000
2004-05-06	12.25	12.26	11.80	12.01	-0.24	-1.96%	313,900
2004-05-05	11.99	12.54	11.90	12.42	+0.43	+3.59%	529,700
2004-05-04	12.50	12.50	12.03	12.17	-0.33	-2.64%	649,700
2004-05-03	11.77	12.15	11.75	12.03	+0.26	+2.21%	415,700
2004-04-30	11.70	11.85	11.41	11.69	-0.01	-0.09%	482,700
2004-04-29	12.10	12.20	11.48	11.91	-0.19	-1.57%	1,388,000
2004-04-28	13.02	13.11	12.45	12.45	-0.57	-4.38%	1,214,500
2004-04-27	13.60	13.66	13.31	13.44	-0.16	-1.18%	623,700
2004-04-26	14.00	14.30	13.45	13.45	-0.55	-3.93%	535,800
2004-04-23	13.80	14.10	13.71	14.04	+0.24	+1.74%	268,400
2004-04-22	13.00	13.63	13.00	13.60	+0.60	+4.62%	724,300
2004-04-21	13.15	13.28	12.81	13.04	-0.11	-0.84%	701,700
2004-04-20	13.85	13.85	13.30	13.37	-0.48	-3.47%	1,078,900
2004-04-19	14.05	14.34	13.90	14.27	+0.22	+1.57%	94,000
2004-04-16	13.94	14.20	13.93	14.13	+0.19	+1.36%	483,100
2004-04-15	14.25	14.25	13.81	13.94	-0.31	-2.18%	658,300
2004-04-14	14.60	14.75	14.37	14.38	-0.22	-1.51%	368,300
2004-04-13	15.56	15.60	14.93	15.07	-0.49	-3.15%	246,300
2004-04-12	15.55	15.68	15.40	15.60	+0.05	+0.32%	521,400
2004-04-08	15.50	15.50	15.35	15.48	-0.02	-0.13%	808,100
2004-04-07	15.60	15.60	15.06	15.30	-0.30	-1.92%	539,600
2004-04-06	15.50	15.55	15.30	15.40	-0.10	-0.65%	949,900
2004-04-05	15.02	15.60	15.02	15.53	+0.51	+3.40%	491,200
2004-04-02	15.15	15.16	14.91	15.02	-0.13	-0.86%	317,800
2004-04-01	15.00	15.12	14.90	14.99	-0.01	-0.07%	501,000
2004-03-31	14.97	15.20	14.82	15.10	+0.13	+0.87%	812,000
2004-03-30	14.40	14.93	14.40	14.78	+0.38	+2.64%	596,500
2004-03-29	14.58	14.62	14.40	14.50	-0.08	-0.55%	992,300
2004-03-26	14.69	14.69	14.30	14.30	-0.39	-2.65%	1,069,100
2004-03-25	14.60	14.79	14.48	14.74	+0.14	+0.96%	775,400
2004-03-24	14.75	14.90	14.51	14.79	+0.04	+0.27%	987,200
2004-03-23	14.45	14.75	14.21	14.60	+0.15	+1.04%	2,486,000
2004-03-22	13.60	14.25	13.55	13.59	-0.01	-0.07%	3,095,200
2004-03-19	14.90	14.90	14.30	14.56	-0.34	-2.28%	4,406,300
2004-03-18	15.58	15.70	14.68	15.23	-0.35	-2.25%	7,963,800
2004-03-17	17.00	17.50	15.45	15.52	-1.48	-8.71%	30,998,400

Financial Statements

Fundamentals

Valuations

Miscellaneous

Mode

Ticker

Industry

Sector

Displaying Data: Past 5 Years

Historical Price Data