FUNDMANAGER.co.uk

TAG Immobilien AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.80000 +0.46	10.82	10.38	10.50	881,424
19 Oct 26	10.34000 -0.16	10.50	10.13	10.15	784,485
16 Oct 26	10.50000 -0.05	10.66	10.42	10.66	609,259
15 Oct 26	10.55000 +0.22	10.62	10.33	10.33	830,257
14 Oct 26	10.33000 +0.07	10.68	10.33	10.41	776,333
13 Oct 26	10.26000 +0.02	10.47	10.19	10.35	329,554
12 Oct 26	10.24000 -0.03	10.32	10.18	10.28	460,179
09 Oct 26	10.27000 +0.02	10.50	10.24	10.47	461,796
08 Oct 26	10.25000 -0.49	10.69	10.25	10.69	656,717
07 Oct 26	10.74000 -0.22	10.98	10.71	10.88	633,010
06 Oct 26	10.96000 +0.05	11.05	10.88	10.96	326,923
05 Oct 26	10.91000 +0.13	10.95	10.64	10.78	380,084
02 Oct 26	10.78000 -0.07	10.93	10.75	10.87	412,267
01 Oct 26	10.85000 -0.23	10.97	10.76	10.87	677,783
30 Sep 26	11.08000 -0.26	11.45	11.00	11.40	473,467
29 Sep 26	11.34000 +0.34	11.41	10.96	11.10	454,355
28 Sep 26	11.00000 -0.14	11.37	10.95	11.26	497,646
25 Sep 26	11.14000 +0.09	11.25	11.06	11.14	319,421
24 Sep 26	11.05000 -0.13	11.24	10.97	11.05	330,305
23 Sep 26	11.18000 -0.01	11.31	11.13	11.30	279,120
22 Sep 26	11.19000 -0.02	11.29	10.90	11.19	770,464
21 Sep 26	11.21000 -0.13	11.42	11.07	11.39	510,793
18 Sep 26	11.34000 -0.13	11.68	11.33	11.62	938,004
17 Sep 26	11.47000 +0.09	11.55	11.23	11.53	650,909
16 Sep 26	11.38000 -0.04	11.49	11.26	11.35	423,986
15 Sep 26	11.42000 +0.02	11.45	11.20	11.27	457,557
14 Sep 26	11.40000 -0.14	11.56	11.36	11.54	295,014
11 Sep 26	11.54000 +0.07	11.66	11.46	11.46	431,527
10 Sep 26	11.47000 -0.68	12.08	11.47	12.02	491,424
09 Sep 26	12.15000 +0.02	12.25	12.02	12.02	291,981
08 Sep 26	12.13000 +0.06	12.20	11.99	12.03	312,057
07 Sep 26	12.07000 -0.26	12.22	12.04	12.21	379,311
04 Sep 26	12.33000 -0.29	12.65	12.31	12.62	508,945
03 Sep 26	12.62000 +0.40	12.66	12.24	12.40	398,675
02 Sep 26	12.22000 -0.26	12.53	12.22	12.36	311,995
01 Sep 26	12.48000 -0.17	12.66	12.26	12.65	422,370
31 Aug 26	12.65000 -0.47	13.00	12.65	13.00	405,280
28 Aug 26	13.12000 -0.08	13.26	13.07	13.18	241,928
27 Aug 26	13.20000 +0.16	13.20	12.97	13.12	303,686
26 Aug 26	13.04000 +0.09	13.07	12.89	13.00	288,822
25 Aug 26	12.95000 +0.17	13.02	12.78	12.81	349,458
24 Aug 26	12.78000 -0.12	12.97	12.72	12.90	264,881
21 Aug 26	12.90000 -0.03	12.98	12.86	12.90	214,033
20 Aug 26	12.93000 +0.08	12.99	12.84	12.90	234,774
19 Aug 26	12.85000 +0.06	12.87	12.71	12.87	311,335
18 Aug 26	12.79000 -0.23	13.05	12.78	12.97	336,078
17 Aug 26	13.02000 -0.22	13.25	12.97	13.25	242,367
14 Aug 26	13.24000 -0.27	13.57	13.23	13.55	250,320
13 Aug 26	13.51000 -0.05	13.68	13.43	13.54	286,966
12 Aug 26	13.56000 -0.08	13.86	13.52	13.73	225,169
11 Aug 26	13.64000 -0.04	13.80	13.44	13.78	272,009
10 Aug 26	13.68000 -0.18	14.04	13.66	13.82	325,776
07 Aug 26	13.86000 +0.37	13.86	13.42	13.60	412,520
06 Aug 26	13.49000 -0.12	13.71	13.49	13.60	287,600
05 Aug 26	13.61000 -0.51	14.10	13.61	14.04	340,005
04 Aug 26	14.12000 +0.11	14.12	13.80	13.98	283,484
03 Aug 26	14.01000 +0.20	14.20	13.95	13.98	393,150
31 Jul 26	13.81000 +0.06	13.86	13.63	13.63	542,478
30 Jul 26	13.75000 +0.05	13.81	13.60	13.60	328,100
29 Jul 26	13.70000 -0.11	13.80	13.60	13.78	431,174
28 Jul 26	13.81000 +0.42	13.86	13.43	13.49	499,937
27 Jul 26	13.39000 +0.29	13.51	13.24	13.37	331,593
24 Jul 26	13.10000 +0.17	13.10	12.87	13.06	390,671
23 Jul 26	12.93000 -0.21	13.28	12.84	13.28	460,105
22 Jul 26	13.14000 -0.02	13.40	12.98	13.10	251,915
21 Jul 26	13.16000 +0.15	13.18	12.91	12.97	318,238
20 Jul 26	13.01000 -0.24	13.17	13.01	13.12	367,818
17 Jul 26	13.25000 +0.11	13.32	13.09	13.31	280,635
16 Jul 26	13.14000 -0.11	13.40	12.95	13.40	359,893
15 Jul 26	13.25000 -0.10	13.28	13.00	13.20	377,264
14 Jul 26	13.35000 +0.05	13.39	12.98	13.13	422,449
13 Jul 26	13.30000 -0.30	13.80	13.30	13.80	441,035
10 Jul 26	13.60000 -0.07	13.80	13.47	13.75	440,490
09 Jul 26	13.67000 +0.19	13.77	13.51	13.61	345,161
08 Jul 26	13.48000 -0.84	14.12	13.20	14.10	745,260
07 Jul 26	14.32000 -0.15	14.60	14.32	14.56	532,605
06 Jul 26	14.47000 -0.01	14.62	14.44	14.46	350,945
03 Jul 26	14.48000 +0.16	14.52	14.30	14.35	525,867
02 Jul 26	14.32000 +0.55	14.47	13.83	13.90	535,843
01 Jul 26	13.77000 -0.34	14.36	13.54	14.36	781,796
30 Jun 26	14.11000 +0.11	14.38	13.98	14.04	781,582
29 Jun 26	14.00000 -0.11	14.08	13.89	14.00	415,607
26 Jun 26	14.11000 +0.13	14.13	13.91	13.99	426,201
25 Jun 26	13.98000 +0.55	14.01	13.54	13.59	618,081
24 Jun 26	13.43000 +0.20	13.51	13.15	13.16	442,473
23 Jun 26	13.23000 -0.31	13.55	13.19	13.55	453,823
22 Jun 26	13.54000 +0.05	13.56	13.28	13.50	366,813
19 Jun 26	13.49000 -0.14	13.61	13.46	13.58	670,535
18 Jun 26	13.63000 +0.06	13.78	13.33	13.55	639,133
17 Jun 26	13.57000 +0.06	13.57	13.31	13.51	528,085
16 Jun 26	13.51000 -0.11	13.71	13.47	13.59	451,004
15 Jun 26	13.62000 +0.26	13.98	13.62	13.71	512,284
12 Jun 26	13.36000 +0.55	13.36	13.02	13.13	532,265
11 Jun 26	12.81000 -0.11	13.00	12.71	12.89	436,251
10 Jun 26	12.92000 +0.02	13.15	12.87	12.97	480,005
09 Jun 26	12.90000 +0.29	12.93	12.42	12.57	494,432
08 Jun 26	12.61000 -0.51	13.02	12.47	12.98	547,379
05 Jun 26	13.12000 -0.42	13.64	13.12	13.45	524,302
04 Jun 26	13.54000 +0.35	13.58	13.24	13.29	452,124
03 Jun 26	13.19000 -0.66	13.77	13.18	13.70	445,600
02 Jun 26	13.85000 +0.13	13.88	13.61	13.80	467,889
01 Jun 26	13.72000 -0.49	14.17	13.63	14.16	527,458
29 May 26	14.21000 -0.14	14.41	14.20	14.34	706,874
28 May 26	14.35000 +0.06	14.50	14.17	14.21	472,722
27 May 26	14.29000 +0.01	14.49	14.22	14.22	279,094
26 May 26	14.28000 -0.14	14.35	14.13	14.13	393,555
25 May 26	14.42000 +0.33	14.59	14.34	14.35	192,330
22 May 26	14.09000 -0.05	14.36	14.02	14.27	419,317
21 May 26	14.14000 -0.41	14.34	14.08	14.23	488,360
20 May 26	14.55000 +0.04	14.76	14.28	14.36	932,050
19 May 26	14.51000 -0.05	14.81	14.40	14.58	313,606
18 May 26	14.56000 +0.30	14.63	13.97	14.09	338,152
15 May 26	14.26000 -0.37	14.67	14.14	14.67	291,016
14 May 26	14.63000 +0.16	14.70	14.44	14.51	278,695
13 May 26	14.47000 -0.28	14.80	14.17	14.70	556,058
12 May 26	14.75000 -0.05	15.10	14.46	14.72	766,145
11 May 26	14.80000 +0.37	14.80	14.39	14.50	755,580
08 May 26	14.43000 -0.07	14.65	14.40	14.40	512,462
07 May 26	14.50000 -0.38	15.03	14.50	15.03	895,391
06 May 26	14.88000 +0.43	15.19	14.56	14.62	572,270
05 May 26	14.45000 -0.10	14.72	14.33	14.56	406,212
04 May 26	14.55000 -0.28	14.96	14.48	14.90	433,023
30 Apr 26	14.83000 +0.08	14.86	14.58	14.70	484,175
29 Apr 26	14.75000 -0.30	15.27	14.75	15.27	460,218
28 Apr 26	15.05000 +0.00	15.08	14.75	15.06	444,286
27 Apr 26	15.05000 +0.01	15.14	14.96	15.04	346,831
24 Apr 26	15.04000 -0.26	15.26	15.00	15.21	423,660
23 Apr 26	15.30000 -0.11	15.46	15.18	15.38	388,884
22 Apr 26	15.41000 +0.03	15.58	15.33	15.40	328,208
21 Apr 26	15.38000 -0.15	16.18	15.38	16.18	834,326
20 Apr 26	15.53000 -0.21	15.75	15.39	15.55	596,221
17 Apr 26	15.74000 +0.62	15.85	15.10	15.10	648,118
16 Apr 26	15.12000 -0.27	15.48	15.12	15.48	579,503
15 Apr 26	15.39000 +0.31	15.39	15.01	15.13	585,362
14 Apr 26	15.08000 +0.22	15.26	14.97	14.99	447,725
13 Apr 26	14.86000 -0.05	14.88	14.62	14.69	419,368
10 Apr 26	14.91000 +0.33	14.91	14.54	14.69	480,230
09 Apr 26	14.58000 -0.10	14.67	14.47	14.67	488,751
08 Apr 26	14.68000 +0.84	14.90	14.41	14.52	832,066
07 Apr 26	13.84000 -0.38	14.30	13.84	14.11	515,406
02 Apr 26	14.22000 -0.07	14.32	13.77	13.84	1,022,776
01 Apr 26	14.29000 +0.85	14.29	13.85	13.90	780,605
31 Mar 26	13.44000 -0.07	13.62	13.37	13.50	918,810
30 Mar 26	13.51000 +0.66	13.51	12.71	12.76	902,875
27 Mar 26	12.85000 -0.16	13.04	12.78	13.00	532,156
26 Mar 26	13.01000 -0.31	13.12	12.92	13.06	887,111
25 Mar 26	13.32000 +0.53	13.32	12.97	13.01	1,820,030
24 Mar 26	12.79000 -0.04	13.10	12.63	12.85	914,237
23 Mar 26	12.83000 +0.07	13.15	12.03	12.48	1,728,519
20 Mar 26	12.76000 -0.36	13.57	12.76	13.34	1,919,940
19 Mar 26	13.12000 -0.99	13.86	12.97	13.80	1,661,248
18 Mar 26	14.11000 +0.34	14.46	13.83	13.98	1,115,553
17 Mar 26	13.77000 +0.30	13.95	13.39	13.52	785,063
16 Mar 26	13.47000 +0.13	13.64	13.38	13.38	365,121
13 Mar 26	13.34000 -0.23	13.60	13.26	13.57	532,440
12 Mar 26	13.57000 -0.38	13.97	13.54	13.96	753,640
11 Mar 26	13.95000 -0.97	14.89	13.88	14.82	664,849
10 Mar 26	14.92000 +0.37	15.04	14.66	14.80	482,376
09 Mar 26	14.55000 -0.77	14.93	14.42	14.80	774,260
06 Mar 26	15.32000 -0.17	15.63	15.15	15.41	776,065
05 Mar 26	15.49000 -0.16	15.85	15.37	15.59	732,811
04 Mar 26	15.65000 +0.09	15.90	15.59	15.63	651,476
03 Mar 26	15.56000 -0.53	15.97	15.34	15.96	753,681
02 Mar 26	16.09000 -0.45	16.53	15.96	16.36	560,399
27 Feb 26	16.54000 +0.06	16.80	16.52	16.58	668,213
26 Feb 26	16.48000 -0.10	16.66	16.30	16.59	411,687
25 Feb 26	16.58000 +0.20	16.58	16.25	16.31	666,446
24 Feb 26	16.38000 +0.17	16.70	16.10	16.19	857,805
23 Feb 26	16.21000 +0.01	16.35	15.98	16.21	510,274
20 Feb 26	16.20000 -0.17	16.52	16.14	16.42	519,862
19 Feb 26	16.37000 +0.42	16.50	16.05	16.11	578,166
18 Feb 26	15.95000 -0.62	16.64	15.95	16.59	848,815
17 Feb 26	16.57000 +0.62	16.57	15.95	15.98	594,024
16 Feb 26	15.95000 +0.27	16.01	15.51	15.70	334,719
13 Feb 26	15.68000 -0.06	15.80	15.41	15.69	443,875
12 Feb 26	15.74000 +0.32	15.90	15.05	15.48	528,558
11 Feb 26	15.42000 +0.43	15.79	15.09	15.09	882,203
10 Feb 26	14.99000 +0.41	14.99	14.57	14.65	339,189
09 Feb 26	14.58000 -0.05	14.65	14.33	14.65	374,636
06 Feb 26	14.63000 +0.28	14.63	14.28	14.38	325,250
05 Feb 26	14.35000 -0.06	14.45	14.06	14.45	536,528
04 Feb 26	14.41000 +0.46	14.57	13.92	13.95	647,847
03 Feb 26	13.95000 -0.07	14.16	13.76	14.14	602,203
02 Feb 26	14.02000 -0.27	14.40	14.02	14.26	354,483
30 Jan 26	14.29000 +0.01	14.43	14.15	14.43	404,044
29 Jan 26	14.28000 +0.01	14.54	14.22	14.30	591,311
28 Jan 26	14.27000 +0.08	14.38	14.12	14.19	429,817
27 Jan 26	14.19000 -0.18	14.29	14.07	14.29	416,926
26 Jan 26	14.37000 +0.23	14.37	14.06	14.10	338,389
23 Jan 26	14.14000 +0.13	14.22	13.88	13.98	541,076
22 Jan 26	14.01000 +0.33	14.11	13.77	13.87	470,594
21 Jan 26	13.68000 -0.06	13.85	13.62	13.79	448,762
20 Jan 26	13.74000 -0.44	14.20	13.63	14.20	315,022
19 Jan 26	14.18000 -0.13	14.35	14.12	14.27	213,852
16 Jan 26	14.31000 -0.14	14.46	14.23	14.33	394,629
15 Jan 26	14.45000 +0.37	14.56	14.03	14.18	529,282
14 Jan 26	14.08000 -0.08	14.25	13.77	14.25	618,239
13 Jan 26	14.16000 +0.04	14.29	13.93	14.12	575,334
12 Jan 26	14.12000 -0.07	14.30	14.05	14.24	596,272
09 Jan 26	14.19000 +0.26	14.23	13.86	13.89	501,284
08 Jan 26	13.93000 +0.14	14.06	13.72	13.82	316,382
07 Jan 26	13.79000 +0.42	13.79	13.41	13.53	487,454
06 Jan 26	13.37000 +0.05	13.41	13.20	13.37	342,259
05 Jan 26	13.32000 +0.24	13.32	12.98	13.19	586,308
02 Jan 26	13.08000 -0.15	13.25	12.95	13.23	335,478
30 Dec 25	13.23000 +0.08	13.23	13.04	13.15	223,696
29 Dec 25	13.15000 +0.17	13.18	12.89	12.92	250,709
23 Dec 25	12.98000 +0.06	13.08	12.94	12.95	291,383
22 Dec 25	12.92000 -0.12	13.04	12.64	12.90	566,053
19 Dec 25	13.04000 -0.22	13.30	13.04	13.23	1,501,722
18 Dec 25	13.26000 +0.16	13.28	13.09	13.17	651,259
17 Dec 25	13.10000 -0.03	13.31	13.06	13.14	472,423
16 Dec 25	13.13000 +0.04	13.21	13.03	13.15	477,381
15 Dec 25	13.09000 -0.16	13.35	13.09	13.30	645,519
12 Dec 25	13.25000 +0.11	13.33	13.09	13.20	430,132
11 Dec 25	13.14000 +0.14	13.14	12.91	12.99	401,460
10 Dec 25	13.00000 -0.08	13.11	12.84	13.08	452,704
09 Dec 25	13.08000 -0.06	13.32	13.05	13.22	507,796
08 Dec 25	13.14000 -0.80	13.90	13.13	13.90	600,906
05 Dec 25	13.94000 +0.06	14.15	13.85	13.90	321,837
04 Dec 25	13.88000 -0.17	14.18	13.88	14.13	355,477
03 Dec 25	14.05000 -0.36	14.49	14.03	14.41	374,925
02 Dec 25	14.41000 +0.09	14.54	14.20	14.40	313,115
01 Dec 25	14.32000 -0.38	14.74	14.32	14.74	351,768
28 Nov 25	14.70000 +0.14	14.74	14.52	14.56	382,139
27 Nov 25	14.56000 +0.10	14.75	14.47	14.66	437,680
26 Nov 25	14.46000 +0.23	14.46	14.03	14.18	292,914
25 Nov 25	14.23000 -0.14	14.46	13.90	14.42	471,543
24 Nov 25	14.37000 +0.08	14.59	14.23	14.39	1,130,295
21 Nov 25	14.29000 +0.26	14.29	13.90	13.99	338,499
20 Nov 25	14.03000 -0.18	14.28	14.03	14.26	316,746
19 Nov 25	14.21000 +0.16	14.30	14.00	14.05	296,499
18 Nov 25	14.05000 -0.01	14.06	13.87	13.96	375,876
17 Nov 25	14.06000 +0.05	14.22	14.02	14.11	275,359
14 Nov 25	14.01000 -0.30	14.29	13.92	14.22	509,206
13 Nov 25	14.31000 +0.20	14.40	14.12	14.16	490,763
12 Nov 25	14.11000 +0.04	14.40	14.03	14.08	330,308
11 Nov 25	14.07000 +0.49	14.16	13.60	13.73	404,163
10 Nov 25	13.58000 -0.15	13.76	13.50	13.75	372,488
07 Nov 25	13.73000 -0.17	13.95	13.62	13.81	533,663
06 Nov 25	13.90000 -0.07	14.14	13.80	14.00	496,623
05 Nov 25	13.97000 -0.19	14.31	13.96	14.06	471,350
04 Nov 25	14.16000 +0.10	14.36	13.95	14.00	535,221
03 Nov 25	14.06000 -0.33	14.43	14.06	14.43	364,304
31 Oct 25	14.39000 -0.11	14.61	14.39	14.40	403,011
30 Oct 25	14.50000 -0.04	14.56	14.26	14.52	376,374
29 Oct 25	14.54000 -0.54	15.04	14.54	15.03	539,154
28 Oct 25	15.08000 -0.09	15.25	14.99	15.21	571,679
27 Oct 25	15.17000 -0.18	15.39	15.16	15.39	549,909
24 Oct 25	15.35000 +0.05	15.53	15.04	15.25	698,535
23 Oct 25	15.30000 -0.09	15.47	15.15	15.47	484,437
22 Oct 25	15.39000 +0.06	15.60	15.39	15.40	505,333
21 Oct 25	15.33000 +0.22	15.43	15.10	15.15	517,533
20 Oct 25	15.11000 +0.13	15.11	14.78	15.00	296,815
17 Oct 25	14.98000 -0.35	15.36	14.84	15.30	385,405
16 Oct 25	15.33000 +0.42	15.33	14.85	14.88	383,996
15 Oct 25	14.91000 -0.19	15.05	14.74	15.05	411,474
14 Oct 25	15.10000 -0.07	15.47	15.07	15.17	537,474
13 Oct 25	15.17000 +0.34	15.20	14.84	14.92	413,986
10 Oct 25	14.83000 +0.26	14.95	14.65	14.65	235,090
09 Oct 25	14.57000 -0.01	14.84	14.45	14.59	349,578
08 Oct 25	14.58000 +0.22	14.59	14.26	14.36	325,584
07 Oct 25	14.36000 -0.05	14.49	14.29	14.29	355,213
06 Oct 25	14.41000 -0.08	14.53	14.28	14.53	252,161
03 Oct 25	14.49000 -0.01	14.53	14.30	14.53	348,698
02 Oct 25	14.50000 -0.14	14.69	14.39	14.69	284,947
01 Oct 25	14.64000 -0.06	14.73	14.49	14.65	434,755
30 Sep 25	14.70000 +0.23	14.70	14.36	14.51	395,209
29 Sep 25	14.47000 +0.18	14.47	14.18	14.37	240,446
26 Sep 25	14.29000 +0.12	14.38	14.07	14.24	212,828
25 Sep 25	14.17000 -0.32	14.50	14.17	14.41	299,503
24 Sep 25	14.49000 -0.02	14.63	14.42	14.60	271,292
23 Sep 25	14.51000 +0.16	14.82	14.40	14.45	310,296
22 Sep 25	14.35000 -0.02	14.47	14.25	14.37	169,998
19 Sep 25	14.37000 +0.02	14.54	14.22	14.44	1,473,491
18 Sep 25	14.35000 -0.11	14.46	14.15	14.38	525,172
17 Sep 25	14.46000 -0.03	14.53	14.38	14.48	359,736
16 Sep 25	14.49000 -0.35	14.93	14.49	14.86	318,061
15 Sep 25	14.84000 +0.02	14.99	14.75	14.84	182,297
12 Sep 25	14.82000 -0.13	15.12	14.82	14.98	259,940
11 Sep 25	14.95000 +0.04	15.04	14.76	14.89	323,167
10 Sep 25	14.91000 +0.06	15.23	14.77	15.18	656,133
09 Sep 25	14.85000 -0.01	14.97	14.64	14.90	227,727
08 Sep 25	14.86000 +0.11	15.06	14.80	14.90	285,790
05 Sep 25	14.75000 +0.28	14.82	14.38	14.56	510,580
04 Sep 25	14.47000 +0.09	14.60	14.36	14.36	421,309
03 Sep 25	14.38000 +0.07	14.51	14.21	14.38	709,855
02 Sep 25	14.31000 -0.87	15.14	14.31	15.14	534,576
01 Sep 25	15.18000 -0.12	15.40	15.11	15.34	184,851
29 Aug 25	15.30000 -0.09	15.52	15.30	15.39	448,336
28 Aug 25	15.39000 -0.39	15.87	15.36	15.80	391,524
27 Aug 25	15.78000 -0.03	15.94	15.68	15.83	365,795
26 Aug 25	15.81000 -0.11	16.01	15.63	15.88	414,481
25 Aug 25	15.92000 +0.07	15.99	15.72	15.78	465,799
22 Aug 25	15.85000 +0.45	15.90	15.33	15.36	404,292
21 Aug 25	15.40000 +0.15	15.48	15.13	15.29	494,557
20 Aug 25	15.25000 -0.14	15.30	14.95	15.09	736,316
19 Aug 25	15.39000 -0.05	15.67	15.31	15.55	344,775
18 Aug 25	15.44000 -0.07	16.04	15.25	15.95	558,798
15 Aug 25	15.51000 -0.36	16.00	15.51	16.00	210,769
14 Aug 25	15.87000 +0.56	16.14	15.38	15.38	774,207
13 Aug 25	15.31000 +0.27	15.31	14.94	14.94	367,370
12 Aug 25	15.04000 +0.04	15.36	14.51	15.01	1,044,918
11 Aug 25	15.00000 +0.17	15.03	14.82	14.86	479,088
08 Aug 25	14.83000 +0.06	14.97	14.80	14.82	343,008
07 Aug 25	14.77000 +0.08	14.93	14.58	14.79	349,215
06 Aug 25	14.69000 +0.50	14.80	14.24	14.28	296,226
05 Aug 25	14.19000 -0.09	14.37	14.16	14.31	311,014
04 Aug 25	14.28000 +0.23	14.31	14.07	14.12	377,519
01 Aug 25	14.05000 -0.08	14.15	13.85	14.04	364,724
31 Jul 25	14.13000 -0.03	14.30	14.09	14.12	393,547
30 Jul 25	14.16000 -0.18	14.33	14.09	14.27	206,880
29 Jul 25	14.34000 +0.11	14.36	14.12	14.27	294,876
28 Jul 25	14.23000 +0.10	14.64	14.19	14.27	301,224
25 Jul 25	14.13000 -0.18	14.28	14.00	14.22	289,529
24 Jul 25	14.31000 -0.06	14.36	14.13	14.27	325,627
23 Jul 25	14.37000 -0.64	15.07	14.37	15.07	394,072
22 Jul 25	15.01000 +0.03	15.02	14.89	15.00	270,962
21 Jul 25	14.98000 +0.42	14.98	14.71	14.76	390,853
18 Jul 25	14.56000 +0.13	14.56	14.31	14.43	255,858
17 Jul 25	14.43000 +0.07	14.51	14.31	14.40	288,432
16 Jul 25	14.36000 -0.05	14.49	14.28	14.49	240,165
15 Jul 25	14.41000 -0.05	14.63	14.38	14.56	260,662
14 Jul 25	14.46000 -0.05	14.64	14.42	14.45	355,513
11 Jul 25	14.51000 +0.10	14.52	14.17	14.40	369,928
10 Jul 25	14.41000 -0.06	14.63	14.26	14.58	276,122
09 Jul 25	14.47000 +0.19	14.49	14.14	14.24	391,225
08 Jul 25	14.28000 -0.11	14.41	14.23	14.32	395,084
07 Jul 25	14.39000 -0.12	14.61	14.39	14.61	256,425
04 Jul 25	14.51000 -0.12	14.68	14.49	14.63	242,696
03 Jul 25	14.63000 +0.01	14.77	14.43	14.60	358,089
02 Jul 25	14.62000 -0.58	15.22	14.56	15.19	413,782
01 Jul 25	15.20000 +0.11	15.30	15.07	15.20	515,106
30 Jun 25	15.09000 +0.12	15.34	14.99	15.02	500,608
27 Jun 25	14.97000 +0.14	15.01	14.73	14.86	253,328
26 Jun 25	14.83000 +0.09	14.92	14.75	14.83	194,202
25 Jun 25	14.74000 -0.12	15.02	14.73	14.97	463,876
24 Jun 25	14.86000 -0.13	15.11	14.76	15.09	402,074
23 Jun 25	14.99000 -0.10	15.11	14.87	14.90	317,689
20 Jun 25	15.09000 +0.19	15.25	15.01	15.01	2,061,586
19 Jun 25	14.90000 -0.22	15.11	14.89	14.97	408,708
18 Jun 25	15.12000 +0.28	15.18	14.81	14.81	880,490
17 Jun 25	14.84000 +0.24	14.90	14.41	14.54	576,181
16 Jun 25	14.60000 +0.30	14.60	14.21	14.32	257,879
13 Jun 25	14.30000 -0.09	14.49	14.23	14.37	440,087
12 Jun 25	14.39000 -0.54	15.00	14.31	14.96	567,174
11 Jun 25	14.93000 -0.13	15.14	14.88	14.99	467,813
10 Jun 25	15.06000 +0.06	15.09	14.91	15.09	336,597
09 Jun 25	15.00000 +0.08	15.17	14.95	15.01	247,618
06 Jun 25	14.92000 +0.13	15.08	14.81	14.93	289,546
05 Jun 25	14.79000 -0.13	15.26	14.75	14.93	656,039
04 Jun 25	14.92000 +0.02	15.03	14.77	14.94	418,329
03 Jun 25	14.90000 -0.10	15.16	14.90	15.13	388,637
02 Jun 25	15.00000 +0.12	15.03	14.64	14.85	500,449
30 May 25	14.88000 +0.01	15.22	14.87	14.89	389,061
29 May 25	14.87000 +0.22	14.99	14.44	14.55	556,578
28 May 25	14.65000 +0.09	14.79	14.59	14.60	249,435
27 May 25	14.56000 +0.19	14.60	14.30	14.46	339,535
26 May 25	14.37000 +0.16	14.54	14.15	14.54	183,318
23 May 25	14.21000 +0.21	14.40	13.97	14.14	497,526
22 May 25	14.00000 -0.22	14.08	13.86	14.05	474,417
21 May 25	14.22000 -0.25	14.44	14.17	14.42	214,341
20 May 25	14.47000 +0.15	14.47	14.28	14.33	272,428
19 May 25	14.32000 -0.13	14.32	13.96	14.05	434,051
16 May 25	14.45000 +0.28	14.49	14.18	14.36	404,219
15 May 25	14.17000 +0.52	14.24	13.35	13.52	843,881
14 May 25	13.65000 -0.24	14.09	13.65	13.92	512,721
13 May 25	13.89000 -0.47	14.25	13.89	14.04	1,024,120
12 May 25	14.36000 -0.24	14.56	13.95	14.56	663,131
09 May 25	14.60000 +0.12	14.71	14.41	14.52	854,775
08 May 25	14.48000 -0.42	14.95	14.42	14.92	590,445
07 May 25	14.90000 +0.35	14.90	14.37	14.65	495,548
06 May 25	14.55000 -0.09	14.60	14.39	14.58	448,448
05 May 25	14.64000 +0.14	14.64	14.46	14.53	166,178
02 May 25	14.50000 +0.20	14.72	14.20	14.36	713,207
30 Apr 25	14.30000 +0.36	14.30	13.95	14.05	760,309
29 Apr 25	13.94000 +0.08	14.30	13.91	13.91	322,523
28 Apr 25	13.86000 -0.24	14.15	13.73	14.08	420,941
25 Apr 25	14.10000 -0.03	14.29	14.08	14.16	359,152
24 Apr 25	14.13000 +0.38	14.31	13.78	13.84	479,949
23 Apr 25	13.75000 -0.29	14.11	13.52	13.93	756,882
22 Apr 25	14.04000 -0.01	14.37	13.93	14.03	711,035
17 Apr 25	14.05000 -0.08	14.23	13.90	14.11	644,236
16 Apr 25	14.13000 +0.17	14.25	13.97	14.23	809,005
15 Apr 25	13.96000 +0.73	14.02	13.24	13.30	788,260
14 Apr 25	13.23000 +0.13	13.39	13.00	13.32	528,846
11 Apr 25	13.10000 +0.83	13.10	12.07	12.28	1,143,110
10 Apr 25	12.27000 +0.48	12.62	12.03	12.27	983,794
09 Apr 25	11.79000 -0.94	12.52	11.53	12.36	1,619,863
08 Apr 25	12.73000 +0.16	12.75	12.34	12.60	896,491
07 Apr 25	12.57000 -0.94	13.20	12.40	13.11	1,234,049
04 Apr 25	13.51000 +0.31	13.71	13.14	13.25	2,688,079
03 Apr 25	13.20000 +0.85	13.31	12.32	12.38	916,006
02 Apr 25	12.35000 -0.39	12.65	12.29	12.65	392,208
01 Apr 25	12.74000 +0.16	12.87	12.59	12.61	422,124
31 Mar 25	12.58000 -0.04	12.70	12.35	12.63	762,701
28 Mar 25	12.62000 +0.32	12.82	12.42	12.42	695,462
27 Mar 25	12.30000 +0.19	12.44	12.11	12.11	716,912
26 Mar 25	12.11000 +0.13	12.26	11.87	12.00	743,995
25 Mar 25	11.98000 -0.30	12.32	11.59	11.80	1,535,820
24 Mar 25	12.28000 -0.33	12.66	12.19	12.64	486,020
21 Mar 25	12.61000 +0.03	12.68	12.45	12.54	1,129,393
20 Mar 25	12.58000 +0.07	12.63	12.41	12.60	563,537
19 Mar 25	12.51000 -0.02	12.62	12.33	12.48	964,572
18 Mar 25	12.53000 -0.07	12.71	12.43	12.62	999,122
17 Mar 25	12.60000 +0.09	12.61	12.12	12.38	864,295
14 Mar 25	12.51000 +0.36	12.59	12.10	12.10	1,077,554
13 Mar 25	12.15000 -0.06	12.25	12.08	12.13	536,887
12 Mar 25	12.21000 +0.16	12.37	12.04	12.07	639,681
11 Mar 25	12.05000 -0.05	12.43	12.04	12.12	772,056
10 Mar 25	12.10000 -0.08	12.42	12.04	12.25	829,267
07 Mar 25	12.18000 -0.22	12.45	12.10	12.45	770,971
06 Mar 25	12.40000 -0.76	12.87	12.23	12.83	1,785,488
05 Mar 25	13.16000 -0.72	13.95	13.01	13.51	1,513,792
04 Mar 25	13.88000 -0.11	13.96	13.42	13.57	1,530,237
03 Mar 25	13.99000 -0.13	14.07	13.75	14.02	712,334
28 Feb 25	14.12000 -0.17	14.25	14.02	14.20	541,183
27 Feb 25	14.29000 +0.35	14.29	13.74	13.84	846,335
26 Feb 25	13.94000 +0.27	14.18	13.66	13.68	663,562
25 Feb 25	13.67000 +0.19	13.77	13.32	13.38	451,859
24 Feb 25	13.48000 +0.64	13.73	13.12	13.15	448,106
21 Feb 25	12.84000 -0.08	13.02	12.74	12.95	358,614
20 Feb 25	12.92000 -0.10	13.38	12.92	13.20	359,830
19 Feb 25	13.02000 -0.23	13.33	12.96	13.24	466,033
18 Feb 25	13.25000 +0.18	13.39	12.94	13.01	464,807
17 Feb 25	13.07000 -0.28	13.24	12.96	13.23	414,282
14 Feb 25	13.35000 -0.10	13.50	13.30	13.44	374,208
13 Feb 25	13.45000 +0.02	13.56	13.26	13.40	531,116
12 Feb 25	13.43000 -0.68	14.21	13.40	14.02	554,405
11 Feb 25	14.11000 +0.01	14.21	14.00	14.11	176,080
10 Feb 25	14.10000 +0.15	14.25	13.95	13.99	299,404
07 Feb 25	13.95000 -0.20	14.36	13.78	14.23	396,273
06 Feb 25	14.15000 -0.13	14.35	14.01	14.32	289,530
05 Feb 25	14.28000 +0.44	14.31	13.78	13.82	258,008
04 Feb 25	13.84000 -0.06	14.08	13.72	13.82	293,645
03 Feb 25	13.90000 -0.52	14.28	13.81	14.28	583,420
31 Jan 25	14.42000 +0.44	14.43	13.77	13.95	805,939
30 Jan 25	13.98000 +0.62	13.99	13.61	13.69	663,213
29 Jan 25	13.36000 -0.04	13.62	13.33	13.46	337,126
28 Jan 25	13.40000 +0.18	13.46	12.91	13.14	428,288
27 Jan 25	13.22000 +0.33	13.27	12.75	12.91	340,352
24 Jan 25	12.89000 -0.42	13.36	12.81	13.35	503,849
23 Jan 25	13.31000 +0.06	13.31	13.19	13.31	208,268
22 Jan 25	13.25000 -0.23	13.48	13.19	13.47	219,136
21 Jan 25	13.48000 -0.08	13.52	13.35	13.52	229,559
20 Jan 25	13.56000 -0.16	13.72	13.48	13.72	202,389
17 Jan 25	13.72000 +0.30	13.83	13.53	13.59	271,015
16 Jan 25	13.42000 +0.06	13.76	13.23	13.76	372,974
15 Jan 25	13.36000 +0.60	13.45	12.87	12.88	380,045
14 Jan 25	12.76000 -0.11	12.96	12.67	12.96	329,960
13 Jan 25	12.87000 -0.21	13.06	12.81	12.99	327,842
10 Jan 25	13.08000 -0.13	13.24	12.93	13.13	332,673
09 Jan 25	13.21000 -0.09	13.41	13.21	13.23	253,893
08 Jan 25	13.30000 -0.31	13.69	13.09	13.55	516,568
07 Jan 25	13.61000 -0.25	14.02	13.61	13.91	326,524
06 Jan 25	13.86000 -0.34	14.15	13.83	14.11	284,230
03 Jan 25	14.20000 -0.05	14.30	14.10	14.27	242,138
02 Jan 25	14.25000 -0.11	14.37	14.15	14.32	216,441
30 Dec 24	14.36000 +0.13	14.36	14.17	14.20	174,501
27 Dec 24	14.23000 -0.05	14.37	14.17	14.36	190,552
23 Dec 24	14.28000 +0.00	14.30	14.14	14.26	316,845
20 Dec 24	14.28000 +0.31	14.41	13.80	13.90	808,551
19 Dec 24	13.97000 -0.42	14.14	13.82	14.02	450,388
18 Dec 24	14.39000 +0.04	14.57	14.30	14.35	318,156
17 Dec 24	14.35000 -0.13	14.51	14.33	14.40	320,391
16 Dec 24	14.48000 -0.49	14.96	14.42	14.96	406,827
13 Dec 24	14.97000 -0.18	15.17	14.84	15.12	243,619
12 Dec 24	15.15000 -0.05	15.32	15.03	15.23	232,405
11 Dec 24	15.20000 +0.17	15.58	15.06	15.13	510,504
10 Dec 24	15.03000 +0.09	15.13	14.75	14.83	420,250
09 Dec 24	14.94000 -0.56	15.48	14.91	15.48	272,622
06 Dec 24	15.50000 +0.26	15.63	15.35	15.35	329,141
05 Dec 24	15.24000 -0.41	15.80	15.24	15.71	588,644
04 Dec 24	15.65000 +0.42	15.65	15.25	15.27	769,673
03 Dec 24	15.23000 -0.18	15.41	15.16	15.38	694,741
02 Dec 24	15.41000 -0.31	15.77	15.36	15.75	322,952
29 Nov 24	15.72000 -0.25	15.96	15.64	15.91	305,541
28 Nov 24	15.97000 +0.22	15.97	15.71	15.76	298,192
27 Nov 24	15.75000 +0.27	15.86	15.46	15.54	259,130
26 Nov 24	15.48000 -0.04	15.61	15.34	15.42	255,766
25 Nov 24	15.52000 +0.31	15.54	15.22	15.33	486,841
22 Nov 24	15.21000 +0.86	15.26	14.37	14.37	352,139
21 Nov 24	14.35000 -0.27	14.63	14.35	14.63	297,558
20 Nov 24	14.62000 -0.13	14.86	14.56	14.76	198,840
19 Nov 24	14.75000 -0.12	15.09	14.51	14.88	377,582
18 Nov 24	14.87000 -0.23	15.17	14.87	15.09	339,005
15 Nov 24	15.10000 -0.05	15.19	14.95	14.95	296,952
14 Nov 24	15.15000 +0.10	15.20	14.73	14.94	383,303
13 Nov 24	15.05000 -0.50	15.70	14.96	15.70	567,257
12 Nov 24	15.55000 -0.08	15.66	15.40	15.55	329,373
11 Nov 24	15.63000 +0.03	15.84	15.61	15.68	219,755
08 Nov 24	15.60000 +0.43	15.62	15.24	15.24	250,950
07 Nov 24	15.17000 +0.06	15.30	14.99	15.15	326,859
06 Nov 24	15.11000 -0.09	15.48	15.01	15.30	539,235
05 Nov 24	15.20000 +0.17	15.22	14.92	14.98	236,368
04 Nov 24	15.03000 -0.15	15.33	15.03	15.17	233,844
01 Nov 24	15.18000 -0.09	15.39	15.18	15.22	361,936
31 Oct 24	15.27000 +0.08	15.29	15.04	15.06	346,875
30 Oct 24	15.19000 -0.08	15.43	15.10	15.29	362,522
29 Oct 24	15.27000 -0.31	15.65	15.24	15.62	186,729
28 Oct 24	15.58000 +0.12	15.59	15.43	15.44	206,082
25 Oct 24	15.46000 -0.24	15.68	15.46	15.67	219,830
24 Oct 24	15.70000 +0.19	15.88	15.45	15.55	173,225
23 Oct 24	15.51000 -0.01	15.63	15.44	15.46	159,891
22 Oct 24	15.52000 -0.18	15.63	15.30	15.56	302,959
21 Oct 24	15.70000 -0.51	16.26	15.66	16.18	250,028
18 Oct 24	16.21000 -0.14	16.32	16.12	16.30	234,108
17 Oct 24	16.35000 -0.21	16.59	16.23	16.59	318,745
16 Oct 24	16.56000 +0.24	16.60	16.42	16.42	269,610
15 Oct 24	16.32000 +0.12	16.39	16.12	16.18	302,449
14 Oct 24	16.20000 -0.08	16.36	16.10	16.29	191,541
11 Oct 24	16.28000 +0.34	16.36	15.95	15.95	237,087
10 Oct 24	15.94000 -0.23	16.19	15.82	16.08	274,168
09 Oct 24	16.17000 +0.11	16.26	15.97	16.05	184,122
08 Oct 24	16.06000 +0.03	16.12	15.89	15.97	450,134
07 Oct 24	16.03000 -0.39	16.51	15.98	16.51	334,641
04 Oct 24	16.42000 -0.12	16.76	16.34	16.60	225,793
03 Oct 24	16.54000 -0.29	16.94	16.52	16.79	186,103
02 Oct 24	16.83000 -0.10	16.92	16.54	16.92	317,283
01 Oct 24	16.93000 +0.32	17.27	16.58	16.73	554,090
30 Sep 24	16.61000 -0.03	16.65	16.44	16.52	491,859
27 Sep 24	16.64000 +0.26	16.73	16.21	16.22	489,449
26 Sep 24	16.38000 +0.28	16.49	16.19	16.25	266,635
25 Sep 24	16.10000 -0.20	16.33	16.00	16.22	165,315
24 Sep 24	16.30000 -0.05	16.50	16.15	16.49	281,231
23 Sep 24	16.35000 +0.40	16.38	15.88	15.96	267,915
20 Sep 24	15.95000 +0.00	16.15	15.84	15.85	850,617
19 Sep 24	15.95000 -0.08	16.55	15.93	16.30	442,874
18 Sep 24	16.03000 -0.03	16.17	15.99	16.02	273,115
17 Sep 24	16.06000 -0.29	16.45	16.03	16.45	284,999
16 Sep 24	16.35000 -0.21	16.58	16.30	16.58	131,966
13 Sep 24	16.56000 +0.01	16.68	16.50	16.60	322,022
12 Sep 24	16.55000 +0.15	16.89	16.36	16.80	351,327
11 Sep 24	16.40000 +0.09	16.54	16.09	16.43	530,403
10 Sep 24	16.31000 +0.55	16.35	15.81	15.81	398,716
09 Sep 24	15.76000 -0.08	15.92	15.60	15.92	133,772
06 Sep 24	15.84000 +0.04	15.96	15.63	15.85	187,449
05 Sep 24	15.80000 +0.22	16.06	15.50	15.68	410,534
04 Sep 24	15.58000 +0.75	15.63	14.76	14.77	648,150
03 Sep 24	14.83000 -0.08	14.94	14.72	14.87	312,476
02 Sep 24	14.91000 +0.08	14.91	14.67	14.84	193,253
30 Aug 24	14.83000 +0.29	14.94	14.48	14.50	502,645
29 Aug 24	14.54000 -0.54	15.14	14.54	15.12	248,614
28 Aug 24	15.08000 -0.01	15.11	14.84	15.10	313,401
27 Aug 24	15.09000 -0.11	15.34	14.98	15.21	217,972
26 Aug 24	15.20000 +0.25	15.21	14.94	15.00	200,454
23 Aug 24	14.95000 +0.15	14.99	14.74	14.80	178,657
22 Aug 24	14.80000 +0.16	14.84	14.61	14.61	145,632
21 Aug 24	14.64000 +0.12	14.67	14.46	14.49	124,146
20 Aug 24	14.52000 +0.10	14.66	14.40	14.50	255,646
19 Aug 24	14.42000 +0.12	14.58	14.29	14.31	221,191
16 Aug 24	14.30000 -0.10	14.54	14.24	14.50	200,015
15 Aug 24	14.40000 -0.08	14.57	14.40	14.56	204,267
14 Aug 24	14.48000 +0.16	14.48	14.24	14.30	231,396
13 Aug 24	14.32000 +0.21	14.32	13.81	14.20	285,429
12 Aug 24	14.11000 -0.19	14.48	14.10	14.33	260,911
09 Aug 24	14.30000 +0.35	14.35	14.00	14.10	345,309
08 Aug 24	13.95000 -0.21	14.06	13.75	14.03	333,337
07 Aug 24	14.16000 +0.20	14.27	14.02	14.19	297,071
06 Aug 24	13.96000 -0.13	14.26	13.59	14.17	278,627
05 Aug 24	14.09000 -0.25	14.21	13.64	14.00	556,770
02 Aug 24	14.34000 +0.11	14.37	13.93	14.06	852,748
01 Aug 24	14.23000 +0.28	14.59	13.99	14.00	308,669
31 Jul 24	13.95000 -0.12	14.25	13.95	14.05	308,772
30 Jul 24	14.07000 +0.08	14.19	13.98	14.00	246,690
29 Jul 24	13.99000 -0.13	14.29	13.93	14.17	221,519
26 Jul 24	14.12000 +0.19	14.20	13.90	13.90	179,557
25 Jul 24	13.93000 -0.28	14.02	13.82	13.86	355,681
24 Jul 24	14.21000 -0.09	14.31	14.10	14.20	239,469
23 Jul 24	14.30000 -0.14	14.44	14.19	14.41	118,437
22 Jul 24	14.44000 +0.17	14.60	14.30	14.35	176,036
19 Jul 24	14.27000 -0.12	14.34	14.18	14.29	249,406
18 Jul 24	14.39000 -0.08	14.51	14.30	14.50	292,143
17 Jul 24	14.47000 -0.33	14.78	14.45	14.75	277,163
16 Jul 24	14.80000 -0.20	15.00	14.63	14.99	274,986
15 Jul 24	15.00000 -0.12	15.15	14.87	15.08	231,580
12 Jul 24	15.12000 -0.03	15.20	14.98	15.20	321,141
11 Jul 24	15.15000 +0.52	15.15	14.63	14.80	545,567
10 Jul 24	14.63000 +0.63	14.82	13.94	14.04	1,031,097
09 Jul 24	14.00000 +0.20	14.02	13.82	13.82	474,212
08 Jul 24	13.80000 -0.11	13.89	13.70	13.87	260,434
05 Jul 24	13.91000 +0.07	14.01	13.81	13.85	295,548
04 Jul 24	13.84000 -0.30	14.30	13.77	14.15	338,314
03 Jul 24	14.14000 +0.47	14.14	13.73	13.90	819,813
02 Jul 24	13.67000 -0.05	13.73	13.58	13.67	164,170
01 Jul 24	13.72000 +0.05	13.99	13.63	13.96	300,119
28 Jun 24	13.67000 +0.25	13.81	13.40	13.49	541,455
27 Jun 24	13.42000 +0.28	13.96	13.28	13.74	577,466
26 Jun 24	13.14000 +0.06	13.33	13.01	13.16	534,368
25 Jun 24	13.08000 -0.07	13.21	12.98	13.07	218,368
24 Jun 24	13.15000 +0.15	13.17	12.97	13.00	331,321
21 Jun 24	13.00000 -0.18	13.22	13.00	13.14	839,027
20 Jun 24	13.18000 +0.25	13.18	12.95	12.96	494,686
19 Jun 24	12.93000 -0.17	13.14	12.82	13.10	388,872
18 Jun 24	13.10000 -0.06	13.54	13.10	13.50	501,128
17 Jun 24	13.16000 -0.06	13.37	13.03	13.30	273,953
14 Jun 24	13.22000 -0.21	13.49	13.14	13.49	300,103
13 Jun 24	13.43000 -0.42	13.82	13.43	13.75	329,361
12 Jun 24	13.85000 +0.56	13.90	13.30	13.35	340,034
11 Jun 24	13.29000 -0.37	13.73	13.28	13.70	383,473
10 Jun 24	13.66000 +0.00	13.74	13.35	13.50	396,894
07 Jun 24	13.66000 -0.37	13.97	13.49	13.92	603,331
06 Jun 24	14.03000 -0.45	14.67	13.99	14.58	434,061
05 Jun 24	14.48000 -0.09	14.67	14.36	14.66	202,625
04 Jun 24	14.57000 +0.05	14.57	14.24	14.30	303,674
03 Jun 24	14.52000 +0.26	14.58	14.28	14.48	339,358
31 May 24	14.26000 -0.04	14.34	14.09	14.30	623,727
30 May 24	14.30000 +0.31	14.31	13.93	13.93	195,968
29 May 24	13.99000 -0.20	14.14	13.85	14.14	376,966
28 May 24	14.19000 +0.10	14.43	14.08	14.08	276,172
27 May 24	14.09000 +0.12	14.16	13.99	14.01	138,344
24 May 24	13.97000 -0.23	14.13	13.84	13.97	380,194
23 May 24	14.20000 -0.67	14.74	14.08	14.46	528,299
22 May 24	14.87000 +0.27	14.93	14.28	14.57	345,982
21 May 24	14.60000 +0.01	14.60	14.35	14.50	336,770
20 May 24	14.59000 -0.15	14.88	14.53	14.77	202,227
17 May 24	14.74000 -0.06	14.76	14.56	14.76	471,284
16 May 24	14.80000 +0.12	14.80	14.57	14.68	370,161
15 May 24	14.68000 +0.56	14.87	13.97	14.06	642,666
14 May 24	14.12000 +0.30	14.12	13.62	13.93	464,075
13 May 24	13.82000 +0.11	13.82	13.66	13.78	402,585
10 May 24	13.71000 +0.07	13.95	13.69	13.74	281,788
09 May 24	13.64000 +0.14	13.77	13.32	13.40	339,459
08 May 24	13.50000 -0.27	13.80	13.33	13.77	312,492
07 May 24	13.77000 +0.07	13.94	13.67	13.73	449,982
06 May 24	13.70000 +0.02	13.91	13.58	13.86	331,291
03 May 24	13.68000 +0.15	14.03	13.40	13.60	561,260
02 May 24	13.53000 +0.14	13.66	13.21	13.29	344,453
30 Apr 24	13.39000 +0.48	13.74	13.00	13.00	830,844
29 Apr 24	12.91000 +0.15	13.08	12.78	12.78	554,558
26 Apr 24	12.76000 +0.56	12.79	12.29	12.29	427,569
25 Apr 24	12.20000 -0.06	12.42	12.08	12.17	305,050
24 Apr 24	12.26000 -0.34	12.57	12.18	12.53	276,294
23 Apr 24	12.60000 +0.30	12.64	12.31	12.33	333,423
22 Apr 24	12.30000 +0.28	12.35	12.04	12.04	331,547
19 Apr 24	12.02000 +0.12	12.05	11.78	11.78	193,826
18 Apr 24	11.90000 +0.30	11.97	11.63	11.66	328,387
17 Apr 24	11.60000 -0.10	11.78	11.58	11.63	460,960
16 Apr 24	11.70000 -0.51	12.04	11.59	12.00	364,226
15 Apr 24	12.21000 +0.09	12.40	11.99	12.12	422,211
12 Apr 24	12.12000 +0.01	12.42	12.06	12.29	341,562
11 Apr 24	12.11000 +0.12	12.23	11.79	11.91	365,541
10 Apr 24	11.99000 -0.02	12.43	11.81	12.09	570,030
09 Apr 24	12.01000 -0.23	12.25	12.01	12.25	295,581
08 Apr 24	12.24000 +0.36	12.30	11.83	11.89	386,566
05 Apr 24	11.88000 -0.08	12.03	11.70	11.75	435,044
04 Apr 24	11.96000 +0.01	12.05	11.82	11.93	328,637
03 Apr 24	11.95000 -0.08	12.13	11.72	12.01	366,771
02 Apr 24	12.03000 -0.65	12.47	11.99	12.40	736,985
28 Mar 24	12.67500 -0.01	12.78	12.56	12.73	404,066
27 Mar 24	12.68000 +0.02	12.74	12.52	12.70	343,536
26 Mar 24	12.66500 +0.06	12.73	12.47	12.64	287,923
25 Mar 24	12.61000 +0.02	12.69	12.40	12.42	330,224
22 Mar 24	12.59000 +0.27	12.59	12.31	12.31	272,801
21 Mar 24	12.32000 +0.40	12.55	12.22	12.38	413,756
20 Mar 24	11.91500 +0.17	11.99	11.61	11.70	311,724
19 Mar 24	11.74500 +0.18	11.74	11.37	11.53	322,670
18 Mar 24	11.57000 +0.29	11.64	11.30	11.30	366,586
15 Mar 24	11.28000 -0.49	11.74	11.13	11.74	1,220,117
14 Mar 24	11.77500 -0.06	12.16	11.77	11.90	541,208
13 Mar 24	11.83000 -0.11	12.22	11.69	11.95	482,117
12 Mar 24	11.93500 -0.38	12.96	11.73	12.95	1,129,967
11 Mar 24	12.32000 +0.30	12.34	11.94	12.00	817,680
08 Mar 24	12.02000 +0.30	12.19	11.69	11.76	431,235
07 Mar 24	11.72000 +0.41	11.80	11.12	11.25	447,956
06 Mar 24	11.30500 +0.04	11.53	11.25	11.25	302,642
05 Mar 24	11.26500 -0.03	11.33	11.19	11.26	390,254
04 Mar 24	11.30000 -0.22	11.56	11.20	11.56	444,364
01 Mar 24	11.51500 +0.23	11.54	11.34	11.36	453,139
29 Feb 24	11.29000 -0.02	11.60	11.28	11.40	849,983
28 Feb 24	11.31500 -0.31	11.67	11.08	11.63	487,480
27 Feb 24	11.62500 +0.09	11.74	11.49	11.50	480,562
26 Feb 24	11.53500 -0.14	11.74	11.48	11.61	339,495
23 Feb 24	11.67000 -0.13	11.83	11.55	11.74	239,821
22 Feb 24	11.79500 +0.15	11.92	11.69	11.78	303,553
21 Feb 24	11.64000 -0.03	11.91	11.58	11.66	295,139
20 Feb 24	11.67000 +0.06	11.74	11.45	11.55	179,467
19 Feb 24	11.61500 +0.01	11.84	11.51	11.54	296,660
16 Feb 24	11.60000 -0.01	11.72	11.45	11.69	389,623
15 Feb 24	11.61000 +0.20	11.69	11.50	11.61	423,786
14 Feb 24	11.41000 -0.06	11.63	11.39	11.45	441,814
13 Feb 24	11.47000 -0.34	11.85	11.38	11.72	370,833
12 Feb 24	11.81500 +0.36	11.82	11.49	11.52	310,213
09 Feb 24	11.45500 -0.26	11.78	11.37	11.65	426,929
08 Feb 24	11.71500 +0.01	11.77	11.60	11.76	628,266
07 Feb 24	11.70500 -0.23	12.07	11.44	11.89	608,192
06 Feb 24	11.93500 -0.22	12.25	11.87	12.20	440,957
05 Feb 24	12.15500 -0.06	12.48	12.11	12.17	399,886
02 Feb 24	12.21500 -0.32	12.86	12.19	12.65	667,124
01 Feb 24	12.53500 -0.55	12.95	12.49	12.94	753,186
31 Jan 24	13.08000 +0.78	13.19	12.60	12.84	1,347,731
30 Jan 24	12.30000 -0.18	12.64	12.20	12.59	387,415
29 Jan 24	12.48000 +0.10	12.55	12.03	12.29	519,823
26 Jan 24	12.38000 -0.33	12.70	12.16	12.69	472,440
25 Jan 24	12.71000 +0.09	12.73	12.23	12.60	656,256
24 Jan 24	12.62500 +0.48	12.65	12.30	12.30	1,008,897
23 Jan 24	12.14500 -0.44	12.67	12.01	12.61	972,497
22 Jan 24	12.59000 +0.33	12.82	12.48	12.51	506,904
19 Jan 24	12.26000 +0.16	12.28	12.05	12.10	475,280
18 Jan 24	12.10000 +0.16	12.15	11.93	12.00	422,415
17 Jan 24	11.94000 -0.63	12.30	11.77	12.20	803,703
16 Jan 24	12.56500 -0.52	12.97	12.55	12.71	495,845
15 Jan 24	13.08000 -0.12	13.30	13.03	13.21	318,455
12 Jan 24	13.20000 +0.40	13.30	12.89	12.89	704,386
11 Jan 24	12.80000 -0.03	13.19	12.80	12.93	558,580
10 Jan 24	12.83000 +0.39	12.94	12.43	12.43	572,153
09 Jan 24	12.44500 -0.15	12.60	12.37	12.59	374,448
08 Jan 24	12.59000 +0.07	12.60	12.08	12.43	400,869
05 Jan 24	12.52000 -0.02	12.72	12.39	12.48	474,623
04 Jan 24	12.54000 -0.01	12.73	12.44	12.50	463,349
03 Jan 24	12.55000 -0.32	12.97	12.52	12.83	526,466
02 Jan 24	12.87500 -0.32	13.24	12.84	13.19	528,555
29 Dec 23	13.19500 -0.19	13.45	13.19	13.38	124,785
28 Dec 23	13.38000 +0.03	13.40	13.21	13.38	301,709
27 Dec 23	13.34500 +0.30	13.39	13.09	13.09	458,895
22 Dec 23	13.04500 -0.06	13.15	12.94	13.07	280,473
21 Dec 23	13.10000 +0.03	13.15	12.89	12.98	523,519
20 Dec 23	13.07500 +0.09	13.22	12.90	13.04	667,469
19 Dec 23	12.98500 +0.10	13.35	12.90	12.94	472,828
18 Dec 23	12.88500 -0.01	12.94	12.67	12.80	292,176
15 Dec 23	12.89000 -0.13	13.39	12.87	13.02	2,309,319
14 Dec 23	13.02000 +0.46	13.38	12.95	13.25	1,031,272
13 Dec 23	12.56000 +0.07	12.74	12.48	12.55	542,992
12 Dec 23	12.49000 +0.13	12.72	12.40	12.56	671,825
11 Dec 23	12.36500 +0.09	12.45	12.16	12.39	476,284
08 Dec 23	12.27500 -0.39	12.73	12.21	12.73	527,798
07 Dec 23	12.66500 -0.36	12.97	12.57	12.93	444,309
06 Dec 23	13.02000 +0.19	13.09	12.79	12.88	427,011
05 Dec 23	12.83000 -0.05	13.20	12.71	12.92	449,282
04 Dec 23	12.87500 -0.09	13.29	12.76	13.00	592,288
01 Dec 23	12.96000 +0.40	12.98	12.41	12.63	602,196
30 Nov 23	12.56000 -0.24	12.91	12.53	12.85	925,289
29 Nov 23	12.80000 +0.18	12.92	12.19	12.70	899,092
28 Nov 23	12.62500 -0.02	12.70	12.41	12.65	410,020
27 Nov 23	12.65000 +0.06	12.72	12.56	12.63	333,192
24 Nov 23	12.58500 -0.05	12.70	12.36	12.63	310,220
23 Nov 23	12.63000 +0.14	12.63	12.46	12.48	237,980
22 Nov 23	12.49000 +0.10	12.84	12.39	12.40	789,303
21 Nov 23	12.38500 -0.26	12.71	12.33	12.67	559,659
20 Nov 23	12.64500 +0.05	12.74	12.48	12.70	594,096
17 Nov 23	12.60000 +0.51	12.71	12.15	12.19	566,457
16 Nov 23	12.09500 -0.13	12.35	12.09	12.33	461,158
15 Nov 23	12.22500 -0.05	12.74	12.20	12.45	1,102,843
14 Nov 23	12.27500 +0.82	12.39	10.72	10.82	1,876,225
13 Nov 23	11.45000 -0.05	11.58	11.32	11.58	399,742
10 Nov 23	11.49500 -0.24	11.61	11.43	11.61	387,734
09 Nov 23	11.73500 +0.38	11.83	11.41	11.45	529,102
08 Nov 23	11.35000 -0.09	11.55	11.30	11.52	277,766
07 Nov 23	11.44000 +0.17	11.48	11.04	11.18	462,940
06 Nov 23	11.27000 -0.43	11.80	11.26	11.73	530,431
03 Nov 23	11.70500 +0.53	11.82	11.29	11.47	772,051
02 Nov 23	11.17500 +0.68	11.24	10.64	10.65	670,612
01 Nov 23	10.50000 +0.22	10.57	10.26	10.36	425,361
31 Oct 23	10.28500 +0.46	10.31	9.87	9.90	592,671
30 Oct 23	9.82200 +0.10	9.96	9.72	9.79	383,130
27 Oct 23	9.72000 +0.18	9.77	9.48	9.54	447,141
26 Oct 23	9.54000 +0.07	9.68	9.22	9.27	492,165
25 Oct 23	9.47000 -0.28	9.88	9.38	9.75	402,085
24 Oct 23	9.74800 +0.37	9.80	9.53	9.55	644,348
23 Oct 23	9.37800 +0.11	9.40	9.06	9.31	625,441
20 Oct 23	9.26600 +0.05	9.33	9.07	9.14	475,440
19 Oct 23	9.21400 -0.39	9.58	9.19	9.54	517,271
18 Oct 23	9.60600 -0.13	9.85	9.57	9.70	365,627
17 Oct 23	9.74000 -0.14	9.98	9.73	9.87	256,453
16 Oct 23	9.88000 -0.09	10.09	9.71	9.91	265,481
13 Oct 23	9.97200 +0.08	10.05	9.87	9.89	365,080
12 Oct 23	9.89000 -0.42	10.55	9.87	10.41	563,312
11 Oct 23	10.31000 +0.13	10.42	10.10	10.10	661,698
10 Oct 23	10.18000 +0.18	10.33	10.02	10.11	465,707
09 Oct 23	10.00000 +0.19	10.02	9.69	9.76	375,339
06 Oct 23	9.80800 +0.14	9.85	9.48	9.73	298,884
05 Oct 23	9.66400 +0.11	9.86	9.54	9.66	666,515
04 Oct 23	9.55800 +0.01	9.70	9.25	9.29	648,958
03 Oct 23	9.54400 -0.33	9.81	9.46	9.77	528,783
02 Oct 23	9.87600 -0.06	10.06	9.85	10.01	619,485
29 Sep 23	9.93200 +0.50	10.09	9.51	9.51	1,365,079
28 Sep 23	9.43000 +0.15	9.55	9.16	9.26	1,035,525
27 Sep 23	9.28000 -0.63	9.71	9.28	9.63	1,740,017
26 Sep 23	9.91200 -0.84	10.70	9.78	10.70	1,161,716
25 Sep 23	10.75500 -0.11	10.99	10.62	10.80	518,931
22 Sep 23	10.87000 -0.14	10.94	10.58	10.94	749,356
21 Sep 23	11.00500 -0.34	11.27	11.01	11.20	549,575
20 Sep 23	11.34000 +0.06	11.49	11.22	11.28	265,717
19 Sep 23	11.28500 +0.24	11.34	10.96	10.97	522,146
18 Sep 23	11.04500 -0.18	11.36	11.03	11.20	342,358
15 Sep 23	11.22500 -0.34	11.69	11.15	11.61	1,008,181
14 Sep 23	11.57000 +0.14	11.65	11.35	11.37	899,316
13 Sep 23	11.42500 +0.10	11.48	11.15	11.28	410,046
12 Sep 23	11.33000 -0.07	11.50	11.23	11.43	679,771
11 Sep 23	11.40500 +0.43	11.40	11.01	11.01	576,624
08 Sep 23	10.97000 +0.07	11.26	10.93	11.00	596,373
07 Sep 23	10.90500 +0.02	11.00	10.70	10.80	513,931
06 Sep 23	10.88000 +0.23	10.92	10.55	10.58	474,399
05 Sep 23	10.65500 +0.11	10.77	10.38	10.38	595,629
04 Sep 23	10.54500 +0.15	10.61	10.39	10.53	453,611
01 Sep 23	10.40000 -0.08	10.56	10.24	10.42	377,662
31 Aug 23	10.48000 +0.46	10.56	10.06	10.06	874,229
30 Aug 23	10.02000 +0.02	10.16	9.88	9.94	354,547
29 Aug 23	9.99800 +0.14	10.13	9.83	9.91	506,916
28 Aug 23	9.85800 -0.05	9.98	9.75	9.98	238,424
25 Aug 23	9.90800 -0.02	10.05	9.89	9.96	208,038
24 Aug 23	9.93200 -0.04	10.27	9.91	10.11	491,016
23 Aug 23	9.97000 +0.33	9.98	9.63	9.63	469,350
22 Aug 23	9.63800 +0.40	9.64	9.30	9.32	460,486
21 Aug 23	9.24000 -0.35	9.58	9.22	9.58	783,292
18 Aug 23	9.59400 -0.30	9.82	9.53	9.82	668,603
17 Aug 23	9.89000 -0.15	10.09	9.82	9.96	370,834
16 Aug 23	10.04000 -0.04	10.09	9.90	10.06	445,124
15 Aug 23	10.08000 +0.31	10.18	9.63	9.74	720,528
14 Aug 23	9.77000 -0.64	10.41	9.46	10.41	1,196,905
11 Aug 23	10.41000 -0.11	10.58	10.35	10.48	766,099
10 Aug 23	10.52500 +0.58	10.63	10.01	10.01	878,163
09 Aug 23	9.94600 +0.20	10.03	9.79	9.90	720,993
08 Aug 23	9.75000 +0.04	9.80	9.67	9.67	708,803
07 Aug 23	9.71200 -0.24	9.94	9.66	9.94	399,079
04 Aug 23	9.94800 +0.01	10.06	9.82	9.95	981,918
03 Aug 23	9.94200 -0.20	10.15	9.86	10.06	939,723
02 Aug 23	10.14000 +0.04	10.34	9.98	10.02	930,284
01 Aug 23	10.10500 -0.12	10.31	10.10	10.18	497,532
31 Jul 23	10.22500 +0.12	10.31	9.96	10.06	723,746
28 Jul 23	10.10500 -0.18	10.32	10.02	10.20	609,223
27 Jul 23	10.28000 +0.17	10.55	10.19	10.23	1,014,621
26 Jul 23	10.11000 +0.29	10.12	9.77	9.77	471,901
25 Jul 23	9.81600 +0.02	9.85	9.67	9.81	378,938
24 Jul 23	9.80000 -0.17	9.99	9.75	9.88	534,427
21 Jul 23	9.97400 +0.11	9.97	9.76	9.90	388,508
20 Jul 23	9.86600 -0.30	10.27	9.78	10.09	851,438
19 Jul 23	10.17000 +0.32	10.32	9.90	9.90	1,276,952
18 Jul 23	9.85000 +0.46	9.88	9.39	9.56	770,788
17 Jul 23	9.39400 -0.10	9.45	9.22	9.43	562,301
14 Jul 23	9.49400 +0.07	9.53	9.32	9.36	968,856
13 Jul 23	9.42600 +0.19	9.48	9.13	9.19	1,093,014
12 Jul 23	9.23600 +0.29	9.33	8.79	9.00	1,004,546
11 Jul 23	8.94200 +0.21	8.97	8.70	8.80	496,162
10 Jul 23	8.73600 +0.00	8.81	8.57	8.68	693,056
07 Jul 23	8.73200 +0.07	8.75	8.47	8.70	931,316
06 Jul 23	8.66000 -0.48	9.14	8.59	9.07	797,008
05 Jul 23	9.14200 -0.27	9.20	8.87	8.94	979,217
04 Jul 23	9.41200 +0.30	9.61	9.13	9.13	978,010
03 Jul 23	9.11400 +0.45	9.20	8.57	8.69	893,749
30 Jun 23	8.66200 +0.29	8.74	8.43	8.43	619,045
29 Jun 23	8.37000 +0.04	8.43	8.27	8.31	480,035
28 Jun 23	8.32800 +0.31	8.34	7.98	8.05	558,092
27 Jun 23	8.01800 +0.04	8.06	7.87	8.04	480,097
26 Jun 23	7.97800 -0.06	8.04	7.76	8.04	473,900
23 Jun 23	8.03800 -0.19	8.32	8.03	8.22	444,661
22 Jun 23	8.23200 +0.03	8.38	8.11	8.13	439,998
21 Jun 23	8.20400 +0.01	8.31	8.08	8.13	474,290
20 Jun 23	8.19200 -0.08	8.27	8.03	8.24	342,291
19 Jun 23	8.27200 -0.26	8.51	8.24	8.50	349,570
16 Jun 23	8.52800 +0.05	8.60	8.41	8.46	845,543
15 Jun 23	8.47600 -0.02	8.61	8.34	8.50	679,625
14 Jun 23	8.49400 +0.23	8.67	8.26	8.26	681,714
13 Jun 23	8.26200 -0.28	8.65	8.08	8.65	792,770
12 Jun 23	8.54000 -0.04	8.67	8.50	8.63	589,863
09 Jun 23	8.58000 +0.04	8.71	8.46	8.56	809,759
08 Jun 23	8.54000 +0.06	8.61	8.45	8.50	448,930
07 Jun 23	8.48000 +0.11	8.59	8.31	8.40	973,442
06 Jun 23	8.37400 +0.20	8.38	8.14	8.16	677,573
05 Jun 23	8.17200 +0.18	8.18	7.94	7.94	1,214,656
02 Jun 23	7.99000 +0.44	8.09	7.60	7.60	996,562
01 Jun 23	7.55400 +0.06	7.61	7.37	7.55	480,623
31 May 23	7.49000 +0.06	7.51	7.12	7.40	1,011,563
30 May 23	7.43000 +0.05	7.63	7.42	7.43	456,809
29 May 23	7.37800 -0.18	7.67	7.36	7.64	209,660
26 May 23	7.55600 -0.03	7.62	7.44	7.62	295,864
25 May 23	7.58600 +0.01	7.64	7.39	7.62	571,607
24 May 23	7.58000 -0.31	7.77	7.56	7.76	602,134
23 May 23	7.88600 +0.33	8.10	7.52	7.53	1,042,032
22 May 23	7.55800 -0.07	7.61	7.37	7.60	494,766
19 May 23	7.62600 -0.08	7.70	7.50	7.70	404,108
18 May 23	7.70200 +0.01	7.83	7.61	7.79	284,629
17 May 23	7.69600 -0.13	7.81	7.59	7.80	614,661
16 May 23	7.82800 -0.24	8.15	7.77	8.04	882,349
15 May 23	8.06400 +0.44	8.06	7.66	7.67	1,223,999
12 May 23	7.62000 +0.11	7.62	7.30	7.43	654,024
11 May 23	7.51200 -0.09	7.84	7.51	7.66	551,151
10 May 23	7.59800 +0.21	7.68	7.31	7.36	907,704
09 May 23	7.39000 -0.02	7.53	7.18	7.43	1,094,329
08 May 23	7.40600 -0.22	7.67	7.37	7.63	451,764
05 May 23	7.63000 +0.02	7.87	7.61	7.69	604,211
04 May 23	7.61000 +0.09	7.63	7.24	7.47	1,087,911
03 May 23	7.52200 +0.06	7.57	7.34	7.43	542,309
02 May 23	7.45800 -0.29	7.88	7.46	7.70	667,808
28 Apr 23	7.75000 +0.25	7.78	7.36	7.56	717,136
27 Apr 23	7.50400 +0.01	7.56	7.40	7.50	577,415
26 Apr 23	7.49600 +0.06	7.64	7.36	7.44	1,082,962
25 Apr 23	7.43200 -0.09	7.47	7.20	7.47	864,838
24 Apr 23	7.52400 -0.07	7.77	7.51	7.60	573,519
21 Apr 23	7.59200 +0.23	7.64	7.26	7.33	713,295
20 Apr 23	7.36600 -0.16	7.72	7.18	7.49	1,021,506
19 Apr 23	7.53000 -0.30	7.73	7.28	7.73	1,215,030
18 Apr 23	7.82600 +0.09	8.12	7.70	7.77	1,517,223
17 Apr 23	7.73200 +0.13	7.77	7.58	7.67	1,108,250
14 Apr 23	7.60600 +0.35	7.68	7.28	7.28	1,331,202
13 Apr 23	7.25400 +0.17	7.26	7.08	7.12	662,670
12 Apr 23	7.08000 +0.19	7.39	6.92	6.92	1,082,236
11 Apr 23	6.88800 +0.16	6.90	6.66	6.79	1,105,651
06 Apr 23	6.72800 +0.42	6.73	6.35	6.35	872,535
05 Apr 23	6.31200 -0.24	6.53	6.21	6.52	1,040,590
04 Apr 23	6.55400 +0.13	6.66	6.44	6.46	1,283,173
03 Apr 23	6.42600 +0.05	6.57	6.25	6.45	3,090,812
31 Mar 23	6.37500 +0.07	6.38	6.11	6.27	1,138,042
30 Mar 23	6.31000 +0.42	6.31	5.99	5.99	2,043,831
29 Mar 23	5.89000 +0.38	5.93	5.43	5.57	1,554,189
28 Mar 23	5.51500 -0.21	5.80	5.41	5.78	1,353,278
27 Mar 23	5.72500 +0.03	5.78	5.53	5.78	1,174,033
24 Mar 23	5.69500 -0.27	5.93	5.63	5.91	1,570,213
23 Mar 23	5.97000 +0.11	6.02	5.78	5.91	1,262,340
22 Mar 23	5.86500 -0.19	6.07	5.83	6.06	1,081,760
21 Mar 23	6.05500 -0.19	6.30	6.01	6.30	874,454
20 Mar 23	6.24500 +0.03	6.32	6.07	6.11	1,077,537
17 Mar 23	6.21000 -0.36	6.66	6.11	6.61	2,707,021
16 Mar 23	6.56500 -0.31	7.03	6.28	6.90	2,186,121
15 Mar 23	6.87500 +0.03	6.95	6.54	6.82	1,522,584
14 Mar 23	6.84500 -0.13	7.09	6.78	6.99	1,756,962
13 Mar 23	6.97500 +0.21	7.18	6.47	6.76	1,717,822
10 Mar 23	6.76000 -0.16	6.88	6.61	6.80	893,504
09 Mar 23	6.92500 -0.32	7.20	6.78	7.20	1,399,750
08 Mar 23	7.25000 -0.30	7.54	7.22	7.45	1,364,980
07 Mar 23	7.55000 -0.36	7.96	7.46	7.85	1,914,662
06 Mar 23	7.91500 +0.20	7.96	7.64	7.77	1,438,496
03 Mar 23	7.72000 +0.22	7.81	7.58	7.58	1,279,303
02 Mar 23	7.49500 +0.18	7.50	7.20	7.24	791,111
01 Mar 23	7.31000 -0.22	7.55	7.27	7.55	1,003,438
28 Feb 23	7.53500 -0.21	7.68	7.41	7.68	1,403,399
27 Feb 23	7.74500 +0.13	7.80	7.60	7.66	473,999
24 Feb 23	7.61000 -0.32	7.94	7.54	7.94	858,964
23 Feb 23	7.92500 +0.24	8.03	7.66	7.70	609,055
22 Feb 23	7.69000 +0.01	7.74	7.57	7.64	564,912
21 Feb 23	7.68000 -0.21	7.91	7.68	7.86	513,944
20 Feb 23	7.89000 -0.05	8.06	7.86	7.99	376,850
17 Feb 23	7.93500 -0.05	8.04	7.74	7.80	501,116
16 Feb 23	7.99000 -0.14	8.23	7.84	8.22	596,458
15 Feb 23	8.13000 +0.06	8.18	7.93	8.09	520,027
14 Feb 23	8.07500 -0.03	8.21	7.99	8.14	723,418
13 Feb 23	8.10500 -0.02	8.16	7.95	8.16	433,989
10 Feb 23	8.12500 -0.15	8.35	8.01	8.15	712,246
09 Feb 23	8.27000 +0.00	8.39	8.23	8.33	861,546
08 Feb 23	8.27000 +0.22	8.48	8.15	8.15	675,991
07 Feb 23	8.05000 -0.18	8.26	8.02	8.26	594,245
06 Feb 23	8.22500 -0.34	8.59	8.18	8.49	653,777
03 Feb 23	8.57000 -0.34	8.86	8.47	8.84	1,325,275
02 Feb 23	8.91000 +0.77	8.99	8.27	8.27	3,065,614
01 Feb 23	8.13500 +0.28	8.23	7.89	7.90	967,929
31 Jan 23	7.85500 -0.08	8.00	7.70	7.90	1,412,564
30 Jan 23	7.93500 -0.22	8.15	7.80	8.14	1,145,715
27 Jan 23	8.15500 +0.21	8.20	7.92	7.97	636,274
26 Jan 23	7.94000 -0.20	8.29	7.94	8.18	830,292
25 Jan 23	8.14000 +0.07	8.19	7.85	8.02	995,127
24 Jan 23	8.07500 -0.13	8.34	7.97	8.23	1,080,415
23 Jan 23	8.20500 +0.28	8.26	8.00	8.00	908,462
20 Jan 23	7.92000 -0.03	8.11	7.78	8.02	1,155,694
19 Jan 23	7.94500 -0.36	8.27	7.86	8.20	1,648,731
18 Jan 23	8.30500 -0.22	8.56	8.24	8.50	1,125,152
17 Jan 23	8.52000 -0.19	8.95	8.35	8.73	1,762,814
16 Jan 23	8.71500 +0.52	8.73	8.20	8.23	1,018,152
13 Jan 23	8.20000 -0.27	8.55	8.15	8.52	1,436,042
12 Jan 23	8.47000 +0.44	8.50	7.95	8.02	2,972,805
11 Jan 23	8.03000 +0.76	8.05	7.32	7.32	1,689,297
10 Jan 23	7.26500 -0.01	7.32	7.13	7.20	827,248
09 Jan 23	7.27500 +0.38	7.28	6.89	7.01	1,184,203
06 Jan 23	6.90000 +0.08	6.93	6.66	6.86	820,123
05 Jan 23	6.82500 -0.16	7.02	6.80	6.96	984,428
04 Jan 23	6.98500 +0.39	7.16	6.58	6.64	2,109,119
03 Jan 23	6.60000 +0.20	6.79	6.40	6.41	1,727,899
02 Jan 23	6.40000 +0.36	6.55	6.14	6.14	1,421,919
30 Dec 22	6.04500 -0.05	6.18	5.99	6.07	331,264
29 Dec 22	6.10000 +0.21	6.11	5.81	5.87	758,776
28 Dec 22	5.89000 +0.01	5.99	5.82	5.83	354,007
27 Dec 22	5.87500 -0.09	6.05	5.82	6.01	339,111
23 Dec 22	5.96000 +0.18	6.07	5.78	5.78	859,751
22 Dec 22	5.78000 -0.08	5.90	5.67	5.81	631,077
21 Dec 22	5.86000 +0.34	5.89	5.51	5.51	1,014,075
20 Dec 22	5.52000 -0.19	5.64	5.37	5.64	1,257,224
19 Dec 22	5.71000 +0.05	5.82	5.61	5.70	986,606
16 Dec 22	5.66500 -0.39	6.03	5.66	5.91	3,872,440
15 Dec 22	6.05500 -0.20	6.43	6.05	6.18	1,336,011
14 Dec 22	6.25000 +0.13	6.28	5.99	6.07	1,146,726
13 Dec 22	6.12500 +0.36	6.31	5.62	5.79	1,829,543
12 Dec 22	5.77000 -0.18	5.93	5.72	5.90	759,648
09 Dec 22	5.95500 +0.03	5.99	5.84	5.92	808,776
08 Dec 22	5.93000 +0.25	6.01	5.66	5.66	1,107,136
07 Dec 22	5.67500 -0.11	5.78	5.62	5.75	1,021,761
06 Dec 22	5.78000 -0.22	6.00	5.78	5.93	1,050,090
05 Dec 22	6.00500 -0.07	6.21	5.95	6.07	720,741
02 Dec 22	6.08000 +0.15	6.23	5.88	5.89	1,818,084
01 Dec 22	5.92500 +0.23	6.09	5.87	5.87	1,670,556
30 Nov 22	5.70000 -0.19	5.99	5.69	5.93	1,984,211
29 Nov 22	5.89000 -0.11	6.09	5.81	6.01	1,109,552
28 Nov 22	6.00000 -0.11	6.20	5.92	6.08	1,332,643
25 Nov 22	6.10500 +0.13	6.22	5.92	6.09	1,503,472
24 Nov 22	5.98000 +0.12	6.25	5.88	5.91	9,368,428
23 Nov 22	5.86000 -0.05	5.97	5.59	5.90	3,169,720
22 Nov 22	5.91000 -0.80	6.51	5.81	6.34	4,944,782
21 Nov 22	6.70500 -0.37	7.05	6.68	7.01	837,815
18 Nov 22	7.07500 +0.11	7.14	6.91	7.02	629,224
17 Nov 22	6.96000 +0.03	7.18	6.88	6.97	957,301
16 Nov 22	6.93500 -0.44	7.26	6.88	7.26	952,578
15 Nov 22	7.37500 +0.04	7.45	7.11	7.37	779,577
14 Nov 22	7.33500 +0.14	7.34	7.03	7.22	1,180,820
11 Nov 22	7.20000 +0.42	7.24	6.80	6.89	1,894,200
10 Nov 22	6.78000 +0.31	6.90	6.12	6.38	2,262,745
09 Nov 22	6.47000 +0.08	6.47	6.23	6.39	765,099
08 Nov 22	6.38500 +0.11	6.43	6.11	6.26	946,971
07 Nov 22	6.28000 +0.08	6.36	6.13	6.18	853,825
04 Nov 22	6.20000 +0.35	6.25	5.80	5.87	1,322,864
03 Nov 22	5.85000 -0.29	6.02	5.69	6.00	1,482,001
02 Nov 22	6.13500 -0.39	6.61	6.05	6.61	1,143,339
01 Nov 22	6.53000 +0.19	6.66	6.39	6.41	1,789,998
31 Oct 22	6.34500 +0.03	6.38	6.24	6.36	1,974,718
28 Oct 22	6.31000 -0.49	6.69	6.28	6.68	919,854
27 Oct 22	6.80000 +0.26	6.87	6.43	6.59	1,126,071
26 Oct 22	6.54500 +0.08	6.66	6.41	6.49	1,131,393
25 Oct 22	6.46500 +0.16	6.47	6.12	6.31	1,962,311
24 Oct 22	6.31000 +0.11	6.36	6.12	6.32	976,787
21 Oct 22	6.20000 -0.31	6.55	6.14	6.37	880,283
20 Oct 22	6.50500 +0.31	6.59	6.05	6.14	1,158,518
19 Oct 22	6.20000 -0.46	6.72	6.16	6.68	1,347,937
18 Oct 22	6.66000 -0.08	6.90	6.61	6.86	1,000,024
17 Oct 22	6.74000 +0.53	6.80	6.22	6.25	1,605,169
14 Oct 22	6.21000 +0.47	6.37	5.84	5.89	2,208,739
13 Oct 22	5.73500 -0.25	6.25	5.64	5.91	2,459,117
12 Oct 22	5.99000 -0.91	6.64	5.93	6.63	2,812,995
11 Oct 22	6.89500 -0.15	7.01	6.72	7.01	1,027,208
10 Oct 22	7.04500 -0.73	7.78	7.01	7.63	1,349,884
07 Oct 22	7.77500 -0.48	8.35	7.78	8.19	422,664
06 Oct 22	8.25500 -0.01	8.53	8.07	8.38	575,187
05 Oct 22	8.26000 -0.32	8.62	8.21	8.56	610,251
04 Oct 22	8.58500 +0.19	8.65	8.42	8.56	651,899
03 Oct 22	8.39000 +0.18	8.49	8.14	8.15	717,967
30 Sep 22	8.21500 +0.43	8.25	7.68	7.75	1,371,661
29 Sep 22	7.78500 -0.02	7.78	7.51	7.72	831,675
28 Sep 22	7.80500 +0.36	7.80	7.15	7.29	1,091,568
27 Sep 22	7.45000 -0.26	7.80	7.43	7.78	579,625
26 Sep 22	7.70500 -0.05	7.91	7.63	7.73	732,416
23 Sep 22	7.75500 -0.53	8.16	7.72	8.16	1,124,624
22 Sep 22	8.28500 -0.23	8.41	8.15	8.20	919,363
21 Sep 22	8.51000 +0.22	8.54	8.18	8.19	905,710
20 Sep 22	8.29000 -0.48	8.72	8.21	8.70	1,081,438
19 Sep 22	8.77500 -0.04	9.02	8.67	8.71	580,733
16 Sep 22	8.81500 +0.40	8.81	8.37	8.44	4,095,193
15 Sep 22	8.41500 -0.02	8.53	8.15	8.49	734,336
14 Sep 22	8.44000 -0.46	8.96	8.43	8.85	1,230,026
13 Sep 22	8.90000 -0.50	9.43	8.90	9.40	1,114,719
12 Sep 22	9.39500 +0.56	9.48	8.84	8.97	1,124,679
09 Sep 22	8.83500 +0.19	8.90	8.67	8.67	426,996
08 Sep 22	8.64000 -0.33	9.06	8.52	8.98	813,280
07 Sep 22	8.97000 -0.10	9.05	8.87	8.97	400,088
06 Sep 22	9.07000 +0.17	9.44	8.90	8.90	792,697
05 Sep 22	8.90000 -0.25	9.18	8.85	8.90	404,127
02 Sep 22	9.15000 +0.30	9.18	8.78	9.03	623,465
01 Sep 22	8.84500 -0.35	9.07	8.74	9.07	858,491
31 Aug 22	9.19500 +0.15	9.32	8.98	9.03	771,103
30 Aug 22	9.04500 -0.10	9.48	8.90	9.15	789,210
29 Aug 22	9.15000 +0.16	9.22	8.85	8.89	464,886
26 Aug 22	8.99000 -0.23	9.43	8.98	9.26	509,177
25 Aug 22	9.22000 -0.14	9.55	9.12	9.39	706,380
24 Aug 22	9.36500 +0.03	9.36	9.03	9.28	904,441
23 Aug 22	9.33000 +0.16	9.80	9.23	9.61	1,327,408
22 Aug 22	9.17000 -0.33	9.52	9.13	9.47	838,743
19 Aug 22	9.50000 -0.50	9.98	9.44	9.90	790,644
18 Aug 22	10.00000 +0.01	10.17	9.82	9.94	597,811
17 Aug 22	9.99000 -0.68	10.72	9.94	10.71	1,156,493
16 Aug 22	10.67000 -0.42	11.17	10.67	11.14	933,730
15 Aug 22	11.09000 -0.01	11.25	11.03	11.20	469,998
12 Aug 22	11.10000 +0.31	11.10	10.68	10.76	426,003
11 Aug 22	10.79000 -0.45	11.01	10.32	10.42	1,257,664
10 Aug 22	11.24000 +0.68	11.29	10.32	10.51	902,812
09 Aug 22	10.56000 -0.35	10.85	10.56	10.82	679,999
08 Aug 22	10.91000 +0.28	11.08	10.64	10.68	597,161
05 Aug 22	10.63000 +0.12	10.68	10.42	10.55	784,282
04 Aug 22	10.51000 +0.04	10.61	10.27	10.51	891,220
03 Aug 22	10.47000 +0.09	10.94	10.31	10.40	607,291
02 Aug 22	10.38000 +0.01	10.38	10.04	10.35	673,526
01 Aug 22	10.37000 -0.43	10.76	10.19	10.69	709,341
29 Jul 22	10.80000 +0.30	11.05	10.53	10.61	1,713,259
28 Jul 22	10.50000 +0.73	10.53	9.69	9.82	1,132,296
27 Jul 22	9.77000 +0.33	9.84	9.29	9.60	728,637
26 Jul 22	9.44500 -0.45	9.87	9.30	9.87	1,792,740
25 Jul 22	9.90000 -0.30	10.25	9.87	10.23	616,395
22 Jul 22	10.20000 +0.46	10.41	9.64	9.70	1,140,314
21 Jul 22	9.74000 +0.14	9.89	9.13	9.56	1,485,079
20 Jul 22	9.60000 +0.64	9.84	8.81	8.89	3,080,475
19 Jul 22	8.96000 +0.02	8.99	8.70	8.86	2,794,272
18 Jul 22	8.94500 -0.03	9.23	8.86	9.04	1,424,309
15 Jul 22	8.98000 +0.13	9.03	8.70	8.94	1,434,760
14 Jul 22	8.85000 -0.42	9.23	8.81	9.19	1,361,365
13 Jul 22	9.27000 +0.21	9.48	8.93	8.95	1,127,648
12 Jul 22	9.06000 -0.42	9.17	8.77	9.06	1,207,553
11 Jul 22	9.48000 -0.70	10.17	9.45	9.97	1,902,485
08 Jul 22	10.18000 -0.66	10.42	9.45	10.42	2,898,779
07 Jul 22	10.84000 +0.07	10.93	10.60	10.81	864,260
06 Jul 22	10.77000 +0.27	10.85	10.50	10.58	716,003
05 Jul 22	10.50000 -0.06	10.85	10.31	10.67	623,018
04 Jul 22	10.56000 -0.51	11.17	10.49	11.10	515,524
01 Jul 22	11.07000 +0.18	11.16	10.58	10.80	588,684
30 Jun 22	10.89000 -0.51	11.22	10.74	11.16	591,294
29 Jun 22	11.40000 -0.43	11.81	11.27	11.80	676,638
28 Jun 22	11.83000 +0.00	12.08	11.69	11.92	496,523
27 Jun 22	11.83000 +0.11	12.02	11.53	11.53	482,123
24 Jun 22	11.72000 +0.26	11.86	11.33	11.36	614,386
23 Jun 22	11.46000 -0.09	11.54	11.13	11.47	599,226
22 Jun 22	11.55000 +0.08	11.73	11.10	11.36	626,064
21 Jun 22	11.47000 -0.20	11.87	11.44	11.68	508,877
20 Jun 22	11.67000 +0.10	11.88	11.43	11.60	706,031
17 Jun 22	11.57000 +0.24	11.91	11.37	11.53	1,671,845
16 Jun 22	11.33000 -0.89	12.25	11.16	12.18	1,269,341
15 Jun 22	12.22000 -0.53	13.21	12.21	12.66	1,419,071
14 Jun 22	12.75000 +0.27	12.80	12.09	12.51	1,056,355
13 Jun 22	12.48000 -1.78	13.73	12.42	13.45	1,654,015
10 Jun 22	14.26000 -0.95	15.11	14.09	15.11	1,153,898
09 Jun 22	15.21000 -0.67	15.86	15.13	15.86	613,751
08 Jun 22	15.88000 -0.18	16.21	15.73	16.20	546,318
07 Jun 22	16.06000 -0.39	16.36	16.01	16.35	336,619
06 Jun 22	16.45000 +0.15	16.53	16.18	16.50	554,992
03 Jun 22	16.30000 +0.13	16.33	16.10	16.21	367,892
02 Jun 22	16.17000 -0.01	16.29	15.91	16.29	620,669
01 Jun 22	16.18000 -0.67	17.06	16.16	16.92	443,354
31 May 22	16.85000 +0.02	16.98	16.29	16.78	826,459
30 May 22	16.83000 +0.42	16.83	16.32	16.51	457,438
27 May 22	16.41000 +0.19	16.45	16.10	16.20	785,591
26 May 22	16.22000 -0.39	16.66	16.01	16.62	416,936
25 May 22	16.61000 +0.52	16.71	16.08	16.18	840,763
24 May 22	16.09000 -2.71	18.77	15.88	18.77	1,362,528
23 May 22	18.80000 +0.24	18.96	18.38	18.78	419,343
20 May 22	18.56000 +0.18	18.77	18.36	18.48	271,488
19 May 22	18.38000 +0.11	18.39	17.89	18.19	317,625
18 May 22	18.27000 -0.04	18.46	18.15	18.37	226,221
17 May 22	18.31000 +0.15	18.49	18.08	18.28	281,234
16 May 22	18.16000 -0.49	18.16	17.68	17.78	351,503
13 May 22	18.65000 -0.15	19.04	18.54	18.88	744,685
12 May 22	18.80000 -0.32	18.95	18.36	18.68	363,435
11 May 22	19.12000 +1.09	19.14	18.09	18.15	685,040
10 May 22	18.03000 +0.27	18.30	17.85	17.96	315,881
09 May 22	17.76000 -0.39	18.16	17.73	18.08	465,386
06 May 22	18.15000 -0.64	18.80	18.08	18.74	370,525
05 May 22	18.79000 -0.06	19.28	18.79	19.10	256,073
04 May 22	18.85000 -0.35	19.20	18.69	19.20	277,627
03 May 22	19.20000 +0.50	19.34	18.80	18.80	626,705
02 May 22	18.70000 -0.36	19.07	18.55	18.95	332,656
29 Apr 22	19.06000 -0.42	19.57	19.06	19.48	370,583
28 Apr 22	19.48000 +0.10	19.73	19.41	19.51	272,831
27 Apr 22	19.38000 +0.01	19.54	19.11	19.40	317,901
26 Apr 22	19.37000 -0.05	19.70	19.30	19.59	520,437
25 Apr 22	19.42000 -0.33	19.74	19.31	19.70	294,465
22 Apr 22	19.75000 -0.33	20.06	19.72	20.02	353,835
21 Apr 22	20.08000 +0.11	20.32	19.98	19.98	518,331
20 Apr 22	19.97000 +0.17	20.08	19.61	19.87	369,443
19 Apr 22	19.80000 -0.34	20.20	19.73	20.08	374,912
14 Apr 22	20.14000 +0.23	20.20	19.70	19.92	295,622
13 Apr 22	19.91000 -0.41	20.34	19.84	20.24	413,525
12 Apr 22	20.32000 -0.42	20.54	20.18	20.54	526,188
11 Apr 22	20.74000 +0.10	20.82	20.48	20.54	236,344
08 Apr 22	20.64000 +0.28	20.90	20.36	20.54	297,818
07 Apr 22	20.36000 -0.42	20.88	20.26	20.80	400,320
06 Apr 22	20.78000 -0.34	21.22	20.70	21.08	553,765
05 Apr 22	21.12000 +0.28	21.26	20.72	20.72	361,435
04 Apr 22	20.84000 +0.10	20.94	20.68	20.78	221,580
01 Apr 22	20.74000 +0.19	20.80	20.46	20.60	276,306
31 Mar 22	20.55000 -0.53	21.25	20.55	21.25	336,502
30 Mar 22	21.08000 -0.01	21.15	20.59	20.91	405,097
29 Mar 22	21.09000 +0.29	21.16	20.77	20.98	325,125
28 Mar 22	20.80000 -0.02	21.07	20.70	20.91	577,259
25 Mar 22	20.82000 +0.18	21.04	20.62	20.62	317,990
24 Mar 22	20.64000 -0.16	20.96	20.39	20.84	616,544
23 Mar 22	20.80000 -0.51	21.41	20.80	21.33	528,042
22 Mar 22	21.31000 +0.37	21.51	20.95	21.01	418,949
21 Mar 22	20.94000 -0.79	21.78	20.94	21.73	518,941
18 Mar 22	21.73000 +0.17	21.73	21.02	21.64	2,268,109
17 Mar 22	21.56000 +0.32	21.90	21.08	21.23	726,624
16 Mar 22	21.24000 -0.14	21.81	21.15	21.75	1,103,800
15 Mar 22	21.38000 -1.30	22.94	21.19	22.94	510,855
14 Mar 22	22.68000 +0.25	22.85	22.38	22.57	454,000
11 Mar 22	22.43000 +0.48	22.73	21.87	21.91	522,012
10 Mar 22	21.95000 -0.92	23.06	21.88	22.95	495,507
09 Mar 22	22.87000 +1.49	22.87	21.77	21.80	761,420
08 Mar 22	21.38000 -0.09	21.73	21.03	21.03	676,101
07 Mar 22	21.47000 -0.42	22.12	21.12	21.29	752,385
04 Mar 22	21.89000 -0.61	22.84	21.89	22.31	699,724
03 Mar 22	22.50000 -0.28	23.03	22.50	22.81	474,359
02 Mar 22	22.78000 +0.23	23.02	22.30	22.39	426,257
01 Mar 22	22.55000 -0.43	23.15	22.40	23.03	498,112
28 Feb 22	22.98000 +0.04	23.08	22.44	22.44	406,247
25 Feb 22	22.94000 +0.99	22.96	21.95	21.95	453,003
24 Feb 22	21.95000 -0.54	22.47	21.67	22.01	469,330
23 Feb 22	22.49000 +0.02	22.78	22.39	22.40	306,167
22 Feb 22	22.47000 +0.17	22.69	21.71	21.86	421,772
21 Feb 22	22.30000 -0.09	22.64	22.15	22.57	239,831
18 Feb 22	22.39000 -0.42	23.00	22.39	22.80	245,438
17 Feb 22	22.81000 -0.23	23.23	22.69	23.23	386,263
16 Feb 22	23.04000 +0.37	23.14	22.65	22.65	245,010
15 Feb 22	22.67000 +0.14	22.87	22.46	22.49	245,935
14 Feb 22	22.53000 +0.00	22.53	21.93	22.27	488,112
11 Feb 22	22.53000 -0.07	22.62	22.19	22.47	285,909
10 Feb 22	22.60000 +0.16	22.80	22.27	22.50	485,022
09 Feb 22	22.44000 +0.49	22.61	22.15	22.20	359,602
08 Feb 22	21.95000 -0.48	22.55	21.95	22.46	292,189
07 Feb 22	22.43000 -0.40	22.94	22.22	22.94	439,375
04 Feb 22	22.83000 -0.83	23.85	22.82	23.85	325,070
03 Feb 22	23.66000 -0.12	23.98	23.58	23.75	375,668
02 Feb 22	23.78000 +0.32	23.83	23.43	23.55	330,696
01 Feb 22	23.46000 +0.13	23.53	23.28	23.49	402,133
31 Jan 22	23.33000 -0.06	23.61	22.82	23.52	349,039
28 Jan 22	23.39000 +0.11	23.44	23.04	23.19	527,716
27 Jan 22	23.28000 +0.35	23.37	22.51	22.51	558,807
26 Jan 22	22.93000 +0.68	22.93	22.36	22.36	313,363
25 Jan 22	22.25000 -0.01	22.41	22.12	22.32	352,034
24 Jan 22	22.26000 -0.84	23.01	22.08	22.99	396,215
21 Jan 22	23.10000 -0.15	23.17	22.81	23.00	345,320
20 Jan 22	23.25000 +0.15	23.39	22.86	23.11	323,805
19 Jan 22	23.10000 +0.18	23.26	22.77	22.90	288,250
18 Jan 22	22.92000 -0.04	22.95	22.46	22.94	614,303
17 Jan 22	22.96000 -0.50	23.52	22.96	23.52	262,632
14 Jan 22	23.46000 -0.22	23.70	23.45	23.60	300,875
13 Jan 22	23.68000 +0.08	24.02	23.52	23.59	209,731
12 Jan 22	23.60000 +0.29	23.69	23.34	23.48	292,786
11 Jan 22	23.31000 +0.11	23.49	23.19	23.46	241,002
10 Jan 22	23.20000 -0.38	23.65	22.95	23.64	419,231
07 Jan 22	23.58000 -0.65	24.21	23.54	24.21	452,052
06 Jan 22	24.23000 -0.56	24.58	24.18	24.57	304,471
05 Jan 22	24.79000 +0.08	25.34	24.77	24.90	327,532
04 Jan 22	24.71000 +0.15	24.89	24.60	24.89	418,924
03 Jan 22	24.56000 -0.05	24.87	24.50	24.64	421,825
30 Dec 21	24.61000 +0.05	24.63	24.47	24.61	116,214
29 Dec 21	24.56000 -0.02	24.77	24.41	24.70	183,970
28 Dec 21	24.58000 +0.31	24.63	24.24	24.24	173,786
27 Dec 21	24.27000 +0.14	24.49	24.11	24.11	129,737
23 Dec 21	24.13000 -0.36	24.62	24.08	24.61	739,194
22 Dec 21	24.49000 +0.03	24.56	24.31	24.47	182,655
21 Dec 21	24.46000 -0.02	24.82	24.46	24.61	192,210
20 Dec 21	24.48000 -0.53	24.74	24.45	24.50	455,629
17 Dec 21	25.01000 +0.25	25.04	24.43	24.77	758,086
16 Dec 21	24.76000 +0.12	24.99	24.70	24.89	533,774
15 Dec 21	24.64000 +0.07	24.86	24.50	24.62	401,971
14 Dec 21	24.57000 +0.00	25.06	24.54	24.64	546,640
13 Dec 21	24.57000 -0.03	24.65	24.28	24.65	330,874
10 Dec 21	24.60000 +0.05	24.60	24.20	24.35	270,606
09 Dec 21	24.55000 +0.08	24.89	24.48	24.60	308,471
08 Dec 21	24.47000 -0.31	24.90	24.38	24.75	419,476
07 Dec 21	24.78000 -0.01	25.10	24.70	24.90	462,970
06 Dec 21	24.79000 +0.13	24.80	24.52	24.76	337,022
03 Dec 21	24.66000 +0.08	24.84	24.55	24.74	602,607
02 Dec 21	24.58000 +0.08	24.61	23.97	24.40	493,022
01 Dec 21	24.50000 +0.00	24.67	24.39	24.55	429,098
30 Nov 21	24.50000 -0.32	24.87	24.40	24.60	654,722
29 Nov 21	24.82000 -0.41	25.49	24.70	25.42	1,273,382
26 Nov 21	25.23000 -0.56	25.83	25.15	25.36	670,355
25 Nov 21	25.79000 +0.27	25.88	25.44	25.54	267,901
24 Nov 21	25.52000 +0.22	25.59	24.92	25.36	572,845
23 Nov 21	25.30000 -0.96	26.06	25.30	26.03	720,027
22 Nov 21	26.26000 -0.71	26.99	26.20	26.99	378,731
19 Nov 21	26.97000 +0.11	27.06	26.56	26.90	537,189
18 Nov 21	26.86000 +0.27	26.90	26.14	26.61	507,134
17 Nov 21	26.59000 -0.08	26.86	26.43	26.68	562,254
16 Nov 21	26.67000 +0.27	26.84	26.38	26.46	840,431
15 Nov 21	26.40000 -0.12	26.59	26.14	26.50	316,506
12 Nov 21	26.52000 +0.17	26.59	26.27	26.36	142,198
11 Nov 21	26.35000 +0.09	26.54	26.13	26.13	202,578
10 Nov 21	26.26000 -0.41	27.13	26.09	26.76	330,204
09 Nov 21	26.67000 +0.26	26.74	25.91	26.61	1,212,317
08 Nov 21	26.41000 -0.35	26.83	26.38	26.72	266,961
05 Nov 21	26.76000 -0.13	26.98	26.68	26.90	216,539
04 Nov 21	26.89000 +0.57	26.94	26.37	26.37	283,551
03 Nov 21	26.32000 +0.12	26.43	25.73	26.20	566,316
02 Nov 21	26.20000 +0.11	26.34	26.00	26.13	268,367
01 Nov 21	26.09000 -0.19	26.52	26.09	26.34	315,739
29 Oct 21	26.28000 -1.10	27.21	26.23	27.21	548,059
28 Oct 21	27.38000 +0.22	27.38	27.10	27.10	371,459
27 Oct 21	27.16000 +0.27	27.29	26.86	26.86	233,557
26 Oct 21	26.89000 +0.08	27.14	26.81	26.86	174,301
25 Oct 21	26.81000 -0.24	27.23	26.74	27.22	170,668
22 Oct 21	27.05000 +0.33	27.10	26.61	26.74	174,893
21 Oct 21	26.72000 +0.15	26.81	26.40	26.45	217,465
20 Oct 21	26.57000 -0.20	26.79	26.48	26.65	222,563
19 Oct 21	26.77000 -0.05	26.90	26.49	26.84	266,933
18 Oct 21	26.82000 +0.31	26.90	26.32	26.41	396,684
15 Oct 21	26.51000 +0.27	26.52	26.00	26.26	467,349
14 Oct 21	26.24000 +0.58	26.33	25.58	25.79	627,396
13 Oct 21	25.66000 +0.44	25.71	25.09	25.20	307,125
12 Oct 21	25.22000 -0.09	25.37	25.01	25.15	481,678
11 Oct 21	25.31000 +0.35	25.31	24.70	24.84	536,349
08 Oct 21	24.96000 -0.13	25.22	24.83	25.09	252,860
07 Oct 21	25.09000 +0.09	25.22	24.81	25.19	334,795
06 Oct 21	25.00000 -0.14	25.06	24.69	25.06	399,322
05 Oct 21	25.14000 -0.10	25.21	25.03	25.20	222,736
04 Oct 21	25.24000 -0.32	25.57	25.21	25.53	158,936
01 Oct 21	25.56000 +0.24	25.66	25.00	25.02	181,736
30 Sep 21	25.32000 -0.30	26.02	25.32	25.77	453,320
29 Sep 21	25.62000 -0.02	26.11	25.44	25.77	452,295
28 Sep 21	25.64000 -0.84	26.34	25.52	26.22	379,615
27 Sep 21	26.48000 +0.28	26.88	26.38	26.44	409,458
24 Sep 21	26.20000 -0.36	26.54	26.08	26.54	220,108
23 Sep 21	26.56000 +0.38	26.70	26.42	26.59	206,695
22 Sep 21	26.18000 -0.35	26.70	25.93	26.59	313,963
21 Sep 21	26.53000 +0.67	26.60	25.88	25.91	345,184
20 Sep 21	25.86000 -0.21	26.04	25.65	25.73	418,036
17 Sep 21	26.07000 -0.31	26.66	26.07	26.39	1,823,534
16 Sep 21	26.38000 +0.22	26.43	26.08	26.13	395,893
15 Sep 21	26.16000 -0.64	26.87	26.16	26.83	429,806
14 Sep 21	26.80000 -0.16	27.36	26.79	27.28	224,141
13 Sep 21	26.96000 +0.10	27.08	26.79	26.87	216,619
10 Sep 21	26.86000 -0.31	27.18	26.83	27.14	207,318
09 Sep 21	27.17000 +0.38	27.17	26.64	26.70	502,176
08 Sep 21	26.79000 -0.57	27.19	26.71	27.09	364,755
07 Sep 21	27.36000 -0.06	27.44	27.09	27.38	343,095
06 Sep 21	27.42000 -0.47	27.87	27.41	27.80	309,826
03 Sep 21	27.89000 -0.34	28.29	27.80	28.21	268,508
02 Sep 21	28.23000 -0.34	28.63	28.16	28.55	236,480
01 Sep 21	28.57000 -0.10	28.97	28.53	28.75	360,337
31 Aug 21	28.67000 -0.32	29.08	28.63	29.08	374,684
30 Aug 21	28.99000 -0.03	29.20	28.94	29.00	206,626
27 Aug 21	29.02000 +0.58	29.02	28.56	28.59	171,350
26 Aug 21	28.44000 +0.00	28.49	28.18	28.30	303,086
25 Aug 21	28.44000 -0.32	28.91	28.39	28.68	249,402
24 Aug 21	28.76000 -0.25	29.08	28.70	29.05	160,322
23 Aug 21	29.01000 +0.00	29.10	28.80	29.10	262,221
20 Aug 21	29.01000 +0.01	29.10	28.91	28.94	246,656
19 Aug 21	29.00000 +0.00	29.02	28.68	28.96	224,223
18 Aug 21	29.00000 +0.10	29.18	28.98	28.98	220,374
17 Aug 21	28.90000 -0.07	29.07	28.82	28.91	173,445
16 Aug 21	28.97000 -0.11	29.23	28.89	29.06	244,013
13 Aug 21	29.08000 -0.01	29.37	29.01	29.09	329,754
12 Aug 21	29.09000 +0.31	29.15	28.82	28.82	334,127
11 Aug 21	28.78000 +0.38	28.92	28.32	28.44	229,350
10 Aug 21	28.40000 -0.16	28.66	28.29	28.66	305,196
09 Aug 21	28.56000 -0.01	28.65	28.49	28.60	247,012
06 Aug 21	28.57000 -0.02	28.59	28.12	28.12	320,068
05 Aug 21	28.59000 +0.18	28.83	28.16	28.16	336,595
04 Aug 21	28.41000 +0.08	28.58	28.30	28.42	244,474
03 Aug 21	28.33000 -0.06	28.53	28.20	28.41	234,652
02 Aug 21	28.39000 +0.41	28.43	27.87	27.97	297,777
30 Jul 21	27.98000 +0.28	28.12	27.47	27.58	360,255
29 Jul 21	27.70000 -0.14	27.92	27.46	27.83	237,782
28 Jul 21	27.84000 +0.11	27.90	27.66	27.69	288,421
27 Jul 21	27.73000 -0.18	28.06	27.71	28.06	212,736
26 Jul 21	27.91000 -0.14	28.07	27.83	28.06	302,581
23 Jul 21	28.05000 +0.01	28.30	28.04	28.15	325,109
22 Jul 21	28.04000 -0.11	28.37	28.04	28.33	507,049
21 Jul 21	28.15000 +0.15	28.22	27.87	28.11	314,672
20 Jul 21	28.00000 -0.06	28.37	28.00	28.24	226,588
19 Jul 21	28.06000 -0.37	28.37	28.04	28.19	334,437
16 Jul 21	28.43000 +0.31	28.47	28.14	28.14	314,621
15 Jul 21	28.12000 -0.16	28.39	28.11	28.21	290,405
14 Jul 21	28.28000 -0.26	28.52	28.09	28.42	217,782
13 Jul 21	28.54000 -0.08	28.89	28.50	28.61	362,828
12 Jul 21	28.62000 +0.48	28.72	28.33	28.33	468,631
09 Jul 21	28.14000 +0.18	28.39	27.95	27.98	425,743
08 Jul 21	27.96000 -0.10	28.27	27.84	28.02	405,061
07 Jul 21	28.06000 +0.06	28.19	27.92	28.01	497,501
06 Jul 21	28.00000 +0.70	28.00	27.28	27.28	348,234
05 Jul 21	27.30000 +0.04	27.44	27.20	27.20	266,393
02 Jul 21	27.26000 +0.15	27.26	26.82	27.14	340,708
01 Jul 21	27.11000 +0.35	27.19	26.83	26.93	449,515
30 Jun 21	26.76000 -0.11	26.99	26.66	26.83	554,245
29 Jun 21	26.87000 -0.18	27.15	26.87	27.06	352,519
28 Jun 21	27.05000 -0.24	27.36	27.01	27.14	287,020
25 Jun 21	27.29000 +0.03	27.44	27.19	27.40	198,218
24 Jun 21	27.26000 +0.23	27.36	27.23	27.26	500,491
23 Jun 21	27.03000 -0.22	27.28	26.91	27.25	774,057
22 Jun 21	27.25000 +0.01	27.36	27.15	27.27	414,637
21 Jun 21	27.24000 -0.09	27.33	27.06	27.20	401,524
18 Jun 21	27.33000 +0.05	27.59	27.24	27.35	1,195,052
17 Jun 21	27.28000 -0.51	27.76	27.15	27.63	413,299
16 Jun 21	27.79000 -0.03	28.10	27.70	27.85	438,120
15 Jun 21	27.82000 +0.10	27.84	27.63	27.79	335,162
14 Jun 21	27.72000 +0.00	27.94	27.68	27.75	306,240
11 Jun 21	27.72000 +0.06	27.90	27.62	27.90	363,578
10 Jun 21	27.66000 -0.11	27.83	27.52	27.65	403,505
09 Jun 21	27.77000 +0.27	27.97	27.39	27.54	569,723
08 Jun 21	27.50000 +0.58	27.54	26.94	26.97	408,665
07 Jun 21	26.92000 -0.02	26.99	26.71	26.80	380,264
04 Jun 21	26.94000 +0.17	26.94	26.58	26.70	400,060
03 Jun 21	26.77000 -0.02	26.94	26.52	26.79	950,407
02 Jun 21	26.79000 +0.41	26.99	26.42	26.42	1,054,683
01 Jun 21	26.38000 +0.54	26.43	25.92	25.92	538,140
31 May 21	25.84000 +0.06	25.97	25.75	25.77	240,568
28 May 21	25.78000 +0.56	25.88	25.21	25.22	558,938
27 May 21	25.22000 +0.22	25.36	24.94	25.03	458,505
26 May 21	25.00000 +0.24	25.10	24.67	24.74	235,662
25 May 21	24.76000 +0.45	25.08	24.40	24.69	526,144
21 May 21	24.31000 -0.09	24.47	24.14	24.44	274,326
20 May 21	24.40000 +0.12	24.54	24.25	24.34	242,601
19 May 21	24.28000 -0.02	24.35	23.98	24.01	310,068
18 May 21	24.30000 +0.22	24.37	23.93	24.18	305,458
17 May 21	24.08000 -0.06	24.38	24.02	24.24	238,348
14 May 21	24.14000 +0.55	24.20	23.66	23.69	288,386
13 May 21	23.59000 -0.11	23.68	23.36	23.54	158,092
12 May 21	23.70000 -0.62	23.80	23.46	23.57	598,137
11 May 21	24.32000 -0.63	24.96	24.11	24.85	667,574
10 May 21	24.95000 -0.24	25.84	24.78	25.60	586,621
07 May 21	25.19000 +0.29	25.19	24.56	24.93	455,007
06 May 21	24.90000 -0.65	25.53	24.78	25.52	522,386
05 May 21	25.55000 -0.02	25.89	25.53	25.66	359,217
04 May 21	25.57000 -0.45	26.24	25.49	26.03	485,639
03 May 21	26.02000 +0.31	26.08	25.58	25.73	282,840
30 Apr 21	25.71000 -0.06	25.87	25.64	25.76	303,307
29 Apr 21	25.77000 -0.05	26.03	25.72	25.99	235,876
28 Apr 21	25.82000 -0.09	25.98	25.67	25.77	443,806
27 Apr 21	25.91000 -0.06	25.92	25.70	25.91	258,309
26 Apr 21	25.97000 -0.06	26.30	25.84	26.27	291,085
23 Apr 21	26.03000 -0.26	26.46	25.95	26.46	249,462
22 Apr 21	26.29000 +0.26	26.31	26.03	26.20	416,334
21 Apr 21	26.03000 -0.31	26.58	26.03	26.58	332,150
20 Apr 21	26.34000 +0.27	26.38	25.97	26.20	413,151
19 Apr 21	26.07000 -0.13	26.47	25.90	26.43	339,385
16 Apr 21	26.20000 +0.05	26.49	26.09	26.13	312,515
15 Apr 21	26.15000 +0.25	26.51	25.87	25.88	550,420
14 Apr 21	25.90000 +0.10	26.23	25.67	25.81	202,266
13 Apr 21	25.80000 +0.26	25.80	25.46	25.63	333,652
12 Apr 21	25.54000 -0.15	25.89	25.47	25.75	204,283
09 Apr 21	25.69000 -0.04	25.91	25.51	25.58	388,257
08 Apr 21	25.73000 +0.28	25.74	25.36	25.50	434,611
07 Apr 21	25.45000 +0.32	25.45	25.04	25.10	505,075
06 Apr 21	25.13000 +0.36	25.14	24.79	25.09	447,365
01 Apr 21	24.77000 +0.43	24.78	24.28	24.44	304,838
31 Mar 21	24.34000 +0.10	24.36	24.06	24.26	476,053
30 Mar 21	24.24000 +0.02	24.30	24.08	24.10	221,922
29 Mar 21	24.22000 -0.22	24.52	24.10	24.48	224,556
26 Mar 21	24.44000 +0.26	24.50	24.10	24.28	616,312
25 Mar 21	24.18000 -0.54	24.72	24.04	24.72	360,595
24 Mar 21	24.72000 -0.52	25.28	24.64	25.24	467,891
23 Mar 21	25.24000 +0.52	25.48	24.56	24.74	446,283
22 Mar 21	24.72000 -0.34	25.08	24.16	24.90	428,225
19 Mar 21	25.06000 +0.60	25.28	24.32	24.42	2,684,045
18 Mar 21	24.46000 +0.18	24.76	24.12	24.28	812,204
17 Mar 21	24.28000 -0.04	24.64	24.00	24.48	679,932
16 Mar 21	24.32000 +0.40	24.44	23.94	23.96	395,478
15 Mar 21	23.92000 +0.16	24.14	23.76	23.84	473,267
12 Mar 21	23.76000 -0.54	24.20	23.46	24.18	482,219
11 Mar 21	24.30000 +0.34	24.34	23.96	24.00	365,884
10 Mar 21	23.96000 +0.22	24.08	23.70	23.82	423,235
09 Mar 21	23.74000 +0.14	24.04	23.54	23.58	421,209
08 Mar 21	23.60000 +0.30	23.70	23.22	23.30	424,527
05 Mar 21	23.30000 -0.32	23.64	23.30	23.52	381,916
04 Mar 21	23.62000 +0.34	23.72	23.16	23.44	318,508
03 Mar 21	23.28000 -0.56	24.16	23.22	23.88	333,762
02 Mar 21	23.84000 -0.02	24.22	23.80	23.86	287,293
01 Mar 21	23.86000 +0.30	24.08	23.52	23.52	294,321
26 Feb 21	23.56000 -0.04	23.94	23.34	23.50	488,167
25 Feb 21	23.60000 -0.10	23.82	23.60	23.66	332,965
24 Feb 21	23.70000 -0.24	24.22	23.70	24.20	290,675
23 Feb 21	23.94000 +0.12	23.96	23.32	23.82	497,427
22 Feb 21	23.82000 -0.16	23.98	23.58	23.82	199,780
19 Feb 21	23.98000 -0.16	24.30	23.98	24.14	307,636
18 Feb 21	24.14000 -0.22	24.42	24.14	24.26	385,507
17 Feb 21	24.36000 -0.28	24.62	24.32	24.60	304,157
16 Feb 21	24.64000 -0.24	25.02	24.62	24.92	230,021
15 Feb 21	24.88000 +0.12	24.94	24.60	24.80	249,441
12 Feb 21	24.76000 -0.16	25.08	24.76	24.90	280,802
11 Feb 21	24.92000 +0.22	25.04	24.60	24.88	336,147
10 Feb 21	24.70000 -0.38	25.16	24.62	25.08	284,032
09 Feb 21	25.08000 -0.02	25.20	24.88	25.14	342,361
08 Feb 21	25.10000 -0.14	25.34	24.94	25.30	452,260
05 Feb 21	25.24000 -0.30	25.60	25.02	25.60	388,002
04 Feb 21	25.54000 -0.16	25.86	25.42	25.74	307,692
03 Feb 21	25.70000 -0.36	26.24	25.68	26.20	360,685
02 Feb 21	26.06000 -0.02	26.18	25.82	26.14	344,589
01 Feb 21	26.08000 +0.70	26.12	25.50	25.62	382,742
29 Jan 21	25.38000 +0.08	25.42	25.02	25.40	527,698
28 Jan 21	25.30000 -0.20	25.58	25.12	25.38	428,847
27 Jan 21	25.50000 -0.30	25.88	25.20	25.76	510,992
26 Jan 21	25.80000 +0.16	25.88	25.56	25.64	381,893
25 Jan 21	25.64000 +0.10	25.78	25.36	25.74	429,796
22 Jan 21	25.54000 +0.08	25.58	25.14	25.38	422,488
21 Jan 21	25.46000 -0.02	25.62	25.36	25.38	465,264
20 Jan 21	25.48000 +0.26	25.56	25.20	25.20	341,461
19 Jan 21	25.22000 +0.08	25.38	25.06	25.20	359,659
18 Jan 21	25.14000 +0.24	25.30	24.80	25.30	236,815
15 Jan 21	24.90000 -0.26	25.28	24.72	25.06	385,910
14 Jan 21	25.16000 +0.02	25.28	24.86	25.22	535,734
13 Jan 21	25.14000 +0.70	25.24	24.46	24.48	561,814
12 Jan 21	24.44000 -0.38	24.88	24.38	24.76	365,854
11 Jan 21	24.82000 -0.22	25.26	24.78	25.00	338,228
08 Jan 21	25.04000 +0.24	25.50	24.96	25.08	496,674
07 Jan 21	24.80000 +0.02	24.90	24.52	24.86	460,327
06 Jan 21	24.78000 -1.14	25.96	24.78	25.96	436,047
05 Jan 21	25.92000 +0.16	26.10	25.44	25.64	448,366
04 Jan 21	25.76000 -0.14	26.10	25.60	25.98	538,283
30 Dec 20	25.90000 +0.44	25.92	25.34	25.92	222,774
29 Dec 20	25.46000 +0.32	25.64	25.22	25.30	372,548
28 Dec 20	25.14000 +0.64	25.18	24.66	24.82	322,699
23 Dec 20	24.50000 +0.26	24.50	24.28	24.28	399,327
22 Dec 20	24.24000 -0.14	24.44	23.98	24.44	620,270
21 Dec 20	24.38000 -0.14	24.58	24.08	24.32	442,540
18 Dec 20	24.52000 -0.22	24.92	24.52	24.82	837,591
17 Dec 20	24.74000 +0.34	24.78	24.44	24.58	400,389
16 Dec 20	24.40000 +0.10	24.62	24.26	24.26	588,499
15 Dec 20	24.30000 -0.10	24.64	24.28	24.40	438,778
14 Dec 20	24.40000 -0.02	24.60	24.24	24.44	363,637
11 Dec 20	24.42000 +0.04	24.54	23.96	24.36	509,880
10 Dec 20	24.38000 +0.28	24.50	23.98	24.10	774,205
09 Dec 20	24.10000 -0.56	24.84	24.10	24.74	877,182
08 Dec 20	24.66000 +0.40	24.68	24.02	24.02	353,288
07 Dec 20	24.26000 -0.02	24.38	23.96	24.24	357,660
04 Dec 20	24.28000 +0.04	24.70	24.00	24.70	347,267
03 Dec 20	24.24000 +0.22	24.26	23.98	24.08	412,876
02 Dec 20	24.02000 -0.44	24.58	24.00	24.42	396,749
01 Dec 20	24.46000 -0.60	25.24	24.46	25.24	470,852
30 Nov 20	25.06000 +0.66	25.14	24.32	24.40	682,932
27 Nov 20	24.40000 -0.18	24.72	24.40	24.72	396,982
26 Nov 20	24.58000 +0.20	24.90	24.38	24.38	369,570
25 Nov 20	24.38000 +0.38	24.40	23.86	24.00	608,212
24 Nov 20	24.00000 -0.54	24.76	23.90	24.70	482,862
23 Nov 20	24.54000 -0.20	24.92	24.52	24.62	339,778
20 Nov 20	24.74000 -0.16	25.02	24.60	24.92	306,929
19 Nov 20	24.90000 -0.14	25.16	24.82	25.04	482,803
18 Nov 20	25.04000 +0.54	25.16	24.38	24.38	439,962
17 Nov 20	24.50000 -0.04	24.68	23.64	24.36	596,184
16 Nov 20	24.54000 -0.66	25.56	24.52	25.38	496,444
13 Nov 20	25.20000 -0.54	25.84	25.18	25.72	483,418
12 Nov 20	25.74000 -0.76	27.50	25.64	27.50	674,724
11 Nov 20	26.50000 +1.18	26.58	25.16	25.34	608,922
10 Nov 20	25.32000 -1.06	26.62	25.12	26.44	1,338,681
09 Nov 20	26.38000 -0.76	28.14	26.36	27.54	784,764
06 Nov 20	27.14000 +0.08	27.30	26.90	27.00	345,117
05 Nov 20	27.06000 -0.04	27.40	26.98	27.28	357,381
04 Nov 20	27.10000 +1.00	27.10	25.94	26.00	393,734
03 Nov 20	26.10000 +0.26	26.42	26.04	26.08	380,127
02 Nov 20	25.84000 +0.54	26.06	25.34	25.50	371,106
30 Oct 20	25.30000 -0.14	25.62	25.14	25.32	458,513
29 Oct 20	25.44000 +0.54	25.60	24.94	24.96	485,654
28 Oct 20	24.90000 -0.68	25.52	24.58	25.30	632,864
27 Oct 20	25.58000 +0.06	25.60	25.22	25.38	371,457
26 Oct 20	25.52000 -0.66	26.24	25.42	26.10	513,800
23 Oct 20	26.18000 -0.12	26.36	26.04	26.30	302,723
22 Oct 20	26.30000 +0.08	26.44	25.78	25.98	482,929
21 Oct 20	26.22000 -0.22	26.56	26.12	26.56	398,570
20 Oct 20	26.44000 -0.14	26.70	26.32	26.64	358,136
19 Oct 20	26.58000 -0.18	27.18	26.58	26.70	297,640
16 Oct 20	26.76000 +0.10	26.92	26.66	26.74	545,909
15 Oct 20	26.66000 -0.10	26.92	26.48	26.58	546,571
14 Oct 20	26.76000 +0.14	26.86	26.46	26.68	408,126
13 Oct 20	26.62000 -0.12	26.84	26.36	26.70	344,295
12 Oct 20	26.74000 +0.30	26.82	26.38	26.54	439,100
09 Oct 20	26.44000 +0.04	26.48	26.20	26.36	281,149
08 Oct 20	26.40000 +0.14	26.48	26.18	26.32	292,983
07 Oct 20	26.26000 -0.08	26.48	26.22	26.38	336,690
06 Oct 20	26.34000 +0.08	26.42	25.96	26.26	367,304
05 Oct 20	26.26000 +0.14	26.44	26.06	26.22	309,428
02 Oct 20	26.12000 -0.14	26.28	25.90	26.16	369,666
01 Oct 20	26.26000 +0.52	26.26	25.68	25.92	448,772
30 Sep 20	25.74000 +0.24	25.96	25.42	25.58	497,283
29 Sep 20	25.50000 -0.30	25.86	25.40	25.76	416,579
28 Sep 20	25.80000 +0.56	25.88	25.60	25.60	325,108
25 Sep 20	25.24000 -0.02	25.36	25.04	25.24	561,948
24 Sep 20	25.26000 +0.04	25.48	25.04	25.04	418,222
23 Sep 20	25.22000 -0.28	25.72	25.20	25.70	425,523
22 Sep 20	25.50000 +0.12	25.88	25.48	25.52	521,089
21 Sep 20	25.38000 -0.52	25.80	25.26	25.72	505,579
18 Sep 20	25.90000 -0.20	26.08	25.76	26.08	1,092,629
17 Sep 20	26.10000 -0.16	26.24	25.94	26.02	581,171
16 Sep 20	26.26000 +0.38	26.28	25.98	26.20	478,098
15 Sep 20	25.88000 +0.00	26.06	25.80	25.98	460,709
14 Sep 20	25.88000 +0.02	26.16	25.76	26.00	377,518
11 Sep 20	25.86000 -0.20	26.14	25.84	26.08	326,129
10 Sep 20	26.06000 -0.06	26.24	25.82	26.14	392,116
09 Sep 20	26.12000 +0.50	26.14	25.56	25.60	427,938
08 Sep 20	25.62000 +0.06	25.80	25.38	25.64	582,286
07 Sep 20	25.56000 +0.64	25.80	24.92	25.02	354,748
04 Sep 20	24.92000 -0.80	25.82	24.82	25.72	588,254
03 Sep 20	25.72000 -0.10	26.18	25.70	25.90	541,388
02 Sep 20	25.82000 +0.42	25.88	25.50	25.52	524,095
01 Sep 20	25.40000 +0.36	25.60	25.08	25.10	509,469
31 Aug 20	25.04000 +0.10	25.30	24.84	25.30	397,722
28 Aug 20	24.94000 -0.22	25.26	24.92	25.04	380,803
27 Aug 20	25.16000 -0.20	25.44	24.98	25.28	451,682
26 Aug 20	25.36000 +0.26	25.86	25.00	25.02	509,058
25 Aug 20	25.10000 -0.08	25.40	24.98	25.22	628,063
24 Aug 20	25.18000 -0.26	25.72	25.14	25.52	539,077
21 Aug 20	25.44000 +0.00	26.04	24.86	25.62	1,399,170
20 Aug 20	25.44000 +1.64	25.64	24.00	24.02	1,799,221
19 Aug 20	23.80000 +0.04	24.02	23.60	23.92	593,939
18 Aug 20	23.76000 -0.24	24.02	23.70	23.96	261,852
17 Aug 20	24.00000 +0.16	24.00	23.64	23.84	331,052
14 Aug 20	23.84000 -0.10	23.90	23.68	23.82	307,371
13 Aug 20	23.94000 -0.12	24.16	23.72	23.90	433,170
12 Aug 20	24.06000 +0.32	24.06	23.56	23.86	453,057
11 Aug 20	23.74000 -0.16	24.24	23.74	24.08	521,536
10 Aug 20	23.90000 -0.30	24.30	23.74	24.24	428,418
07 Aug 20	24.20000 +0.36	24.28	23.74	23.74	438,697
06 Aug 20	23.84000 -0.04	23.96	23.64	23.96	499,869
05 Aug 20	23.88000 +0.34	24.08	23.54	23.58	836,189
04 Aug 20	23.54000 +0.00	23.80	23.28	23.68	5,300,369
03 Aug 20	23.54000 +1.32	23.70	22.34	22.36	1,020,362
31 Jul 20	22.22000 -0.04	22.80	22.22	22.26	740,064
30 Jul 20	22.26000 -0.32	22.76	22.20	22.70	447,341
29 Jul 20	22.58000 +0.32	22.72	22.32	22.40	467,199
28 Jul 20	22.26000 +0.52	22.34	21.86	21.92	367,417
27 Jul 20	21.74000 -0.30	22.16	21.74	22.00	337,401
24 Jul 20	22.04000 -0.28	22.34	21.96	22.34	273,629
23 Jul 20	22.32000 -0.14	22.58	22.20	22.58	321,876
22 Jul 20	22.46000 +0.30	22.54	22.12	22.26	404,249
21 Jul 20	22.16000 +0.14	22.22	22.02	22.22	346,413
20 Jul 20	22.02000 +0.40	22.10	21.60	21.70	349,014
17 Jul 20	21.62000 -0.18	21.80	21.50	21.80	335,523
16 Jul 20	21.80000 +0.08	22.24	21.62	21.66	423,872
15 Jul 20	21.72000 -0.20	22.18	21.58	22.18	454,085
14 Jul 20	21.92000 +0.02	22.14	21.72	21.80	351,775
13 Jul 20	21.90000 -0.14	22.20	21.88	22.20	238,339
10 Jul 20	22.04000 +0.00	22.16	21.80	21.90	221,940
09 Jul 20	22.04000 -0.18	22.40	22.04	22.34	269,511
08 Jul 20	22.22000 +0.04	22.46	22.00	22.16	369,788
07 Jul 20	22.18000 -0.54	22.70	21.98	22.70	546,876
06 Jul 20	22.72000 +0.24	22.76	22.32	22.52	456,239
03 Jul 20	22.48000 +0.30	22.74	22.14	22.22	1,701,609
02 Jul 20	22.18000 +0.64	22.92	21.76	21.86	992,366
01 Jul 20	21.54000 +0.32	21.60	20.98	21.26	698,943
30 Jun 20	21.22000 +0.04	21.50	20.96	21.16	495,228
29 Jun 20	21.18000 -0.22	21.68	21.14	21.54	314,250
26 Jun 20	21.40000 +0.18	21.44	21.04	21.34	423,209
25 Jun 20	21.22000 -0.08	21.48	21.18	21.30	524,944
24 Jun 20	21.30000 -0.54	21.72	21.28	21.70	535,937
23 Jun 20	21.84000 +0.00	22.04	21.72	22.00	381,227
22 Jun 20	21.84000 -0.28	22.08	21.68	22.06	267,566
19 Jun 20	22.12000 -0.14	22.50	22.02	22.40	1,178,799
18 Jun 20	22.26000 +0.10	22.38	22.00	22.22	440,941
17 Jun 20	22.16000 +0.30	22.36	21.74	21.74	607,752
16 Jun 20	21.86000 +0.18	22.08	21.72	21.88	483,545
15 Jun 20	21.68000 -0.08	21.78	21.10	21.22	350,324
12 Jun 20	21.76000 +0.10	22.14	21.62	21.70	443,306
11 Jun 20	21.66000 -0.18	21.92	21.32	21.64	341,576
10 Jun 20	21.84000 +0.02	22.32	21.72	21.98	556,705
09 Jun 20	21.82000 -0.30	22.30	21.44	22.26	501,413
08 Jun 20	22.12000 +0.00	22.34	21.92	22.16	541,512
05 Jun 20	22.12000 -0.12	22.58	22.00	22.32	586,239
04 Jun 20	22.24000 +0.48	22.24	21.62	21.72	785,834
03 Jun 20	21.76000 +0.40	21.96	21.38	21.38	616,474
02 Jun 20	21.36000 +0.48	21.52	21.10	21.48	745,490
29 May 20	20.88000 -0.02	21.08	20.62	20.70	960,172
28 May 20	20.90000 +0.74	21.10	20.26	20.60	734,956
27 May 20	20.16000 -0.56	20.80	19.92	20.66	1,100,173
26 May 20	20.72000 -1.08	21.92	20.72	21.92	1,016,266
25 May 20	21.80000 -0.26	22.10	21.38	21.58	647,909
22 May 20	22.06000 +1.36	22.32	20.40	20.64	2,036,686
21 May 20	20.70000 +0.08	21.02	20.44	20.60	647,202
20 May 20	20.62000 -0.14	20.86	20.46	20.76	503,149
19 May 20	20.76000 +0.28	20.86	20.34	20.60	636,447
18 May 20	20.48000 +0.70	20.58	20.00	20.22	436,177
15 May 20	19.78000 -0.52	20.60	19.78	20.60	633,462
14 May 20	20.30000 -0.12	20.36	19.60	20.08	730,824
13 May 20	20.42000 +0.00	20.60	20.24	20.34	436,917
12 May 20	20.42000 -0.22	20.66	20.32	20.60	296,436
11 May 20	20.64000 +0.06	20.92	20.40	20.64	364,501
08 May 20	20.58000 +0.08	20.68	20.44	20.52	185,958
07 May 20	20.50000 +0.48	20.60	19.96	19.96	456,608
06 May 20	20.02000 -0.34	20.42	19.91	20.32	581,291
05 May 20	20.36000 +0.66	20.42	19.93	19.95	471,258
04 May 20	19.70000 -0.25	19.91	19.20	19.63	628,973
30 Apr 20	19.95000 +0.09	20.44	19.76	20.04	493,212
29 Apr 20	19.86000 +0.29	19.92	19.50	19.79	382,377
28 Apr 20	19.57000 +0.06	19.91	19.32	19.66	544,751
27 Apr 20	19.51000 +0.03	19.88	19.43	19.78	367,049
24 Apr 20	19.48000 -0.02	19.70	19.16	19.39	464,674
23 Apr 20	19.50000 +0.56	19.76	18.84	18.99	587,595
22 Apr 20	18.94000 +0.42	19.27	18.44	18.44	415,409
21 Apr 20	18.52000 -0.17	18.75	18.23	18.66	391,365
20 Apr 20	18.69000 -0.13	19.02	18.58	19.02	292,529
17 Apr 20	18.82000 +0.21	19.07	18.61	18.89	618,948
16 Apr 20	18.61000 +0.00	19.07	18.42	18.82	473,931
15 Apr 20	18.61000 -0.43	19.00	18.50	19.00	648,573
14 Apr 20	19.04000 -0.19	19.80	18.97	19.47	721,915
09 Apr 20	19.23000 +0.46	19.73	18.82	18.86	886,936
08 Apr 20	18.77000 -0.23	19.19	18.55	18.68	594,786
07 Apr 20	19.00000 +0.56	19.44	18.72	18.72	530,082
06 Apr 20	18.44000 +0.00	19.34	18.37	19.00	414,512
03 Apr 20	18.44000 +0.25	18.54	17.90	18.31	482,144
02 Apr 20	18.19000 +0.29	18.37	17.53	17.76	515,660
01 Apr 20	17.90000 -0.14	17.91	17.41	17.85	720,058
31 Mar 20	18.04000 +0.90	18.45	17.39	17.58	1,235,726
30 Mar 20	17.14000 -0.01	17.42	16.52	17.06	1,012,750
27 Mar 20	17.15000 -1.01	18.01	16.95	17.70	609,058
26 Mar 20	18.16000 -0.29	18.31	17.19	18.06	696,971
25 Mar 20	18.45000 +0.52	18.53	17.49	18.49	899,430
24 Mar 20	17.93000 +1.81	17.93	16.26	16.53	1,185,557
23 Mar 20	16.12000 -0.78	16.60	15.91	16.06	758,832
20 Mar 20	16.90000 +1.00	17.65	16.10	16.93	1,906,745
19 Mar 20	15.90000 +0.97	16.00	14.20	14.88	1,794,016
18 Mar 20	14.93000 -0.07	15.12	14.16	14.40	1,546,153
17 Mar 20	15.00000 -0.57	16.96	14.19	16.83	1,860,202
16 Mar 20	15.57000 -1.89	17.08	15.50	16.86	1,426,049
13 Mar 20	17.46000 -0.56	18.90	17.38	18.49	1,294,095
12 Mar 20	18.02000 -1.69	19.04	17.83	18.75	1,834,109
11 Mar 20	19.71000 -0.27	20.30	19.62	20.02	882,956
10 Mar 20	19.98000 -0.72	21.12	19.80	20.70	1,333,889
09 Mar 20	20.70000 -0.88	21.36	20.50	21.30	1,343,210
06 Mar 20	21.58000 -0.72	22.02	21.30	21.90	994,084
05 Mar 20	22.30000 -0.20	22.64	22.10	22.52	676,632
04 Mar 20	22.50000 +0.40	22.62	22.12	22.28	823,352
03 Mar 20	22.10000 +0.20	22.48	22.04	22.26	1,010,290
02 Mar 20	21.90000 -0.04	22.62	21.68	22.06	1,180,793
28 Feb 20	21.94000 -1.32	22.78	21.80	22.40	995,888
27 Feb 20	23.26000 -0.64	24.00	23.10	23.48	531,344
26 Feb 20	23.90000 -0.20	24.02	23.14	23.32	670,147
25 Feb 20	24.10000 -0.68	25.08	24.04	24.92	494,988
24 Feb 20	24.78000 -0.26	24.82	24.40	24.66	336,567
21 Feb 20	25.04000 +0.24	25.12	24.72	24.72	210,765
20 Feb 20	24.80000 -0.24	25.18	24.74	25.12	267,225
19 Feb 20	25.04000 +0.34	25.14	24.72	24.72	258,526
18 Feb 20	24.70000 -0.04	24.82	24.62	24.70	338,105
17 Feb 20	24.74000 -0.20	25.12	24.68	25.12	177,783
14 Feb 20	24.94000 +0.56	24.98	24.46	24.48	345,224
13 Feb 20	24.38000 +0.22	24.42	24.04	24.08	336,955
12 Feb 20	24.16000 -0.24	24.38	24.08	24.30	306,666
11 Feb 20	24.40000 +0.08	24.42	24.14	24.40	244,456
10 Feb 20	24.32000 -0.26	24.56	24.22	24.56	304,600
07 Feb 20	24.58000 +0.46	24.58	24.06	24.14	490,634
06 Feb 20	24.12000 +0.26	24.16	23.76	23.94	256,761
05 Feb 20	23.86000 +0.02	23.90	23.62	23.88	446,162
04 Feb 20	23.84000 -0.08	24.02	23.72	23.98	228,421
03 Feb 20	23.92000 +0.12	24.14	23.86	23.96	337,831
31 Jan 20	23.80000 +0.12	23.92	23.70	23.76	284,544
30 Jan 20	23.68000 -0.06	23.76	23.60	23.60	319,724
29 Jan 20	23.74000 +0.22	23.78	23.44	23.56	221,355
28 Jan 20	23.52000 +0.34	23.52	23.16	23.18	333,509
27 Jan 20	23.18000 -0.56	23.62	23.14	23.58	321,806
24 Jan 20	23.74000 +0.32	23.74	23.42	23.64	184,467
23 Jan 20	23.42000 -0.20	23.60	23.30	23.52	323,130
22 Jan 20	23.62000 +0.20	23.64	23.44	23.48	193,639
21 Jan 20	23.42000 +0.06	23.44	23.28	23.32	307,501
20 Jan 20	23.36000 -0.06	23.48	23.34	23.42	203,640
17 Jan 20	23.42000 +0.20	23.46	23.24	23.24	219,405
16 Jan 20	23.22000 +0.26	23.32	22.86	22.88	375,205
15 Jan 20	22.96000 +0.02	23.06	22.86	23.04	409,453
14 Jan 20	22.94000 +0.10	23.08	22.84	22.92	286,287
13 Jan 20	22.84000 +0.32	22.92	22.50	22.52	317,720
10 Jan 20	22.52000 -0.04	22.66	22.50	22.52	170,857
09 Jan 20	22.56000 +0.08	22.66	22.40	22.50	380,612
08 Jan 20	22.48000 -0.02	22.50	22.24	22.46	385,343
07 Jan 20	22.50000 +0.10	22.54	22.38	22.44	367,572
06 Jan 20	22.40000 -0.10	22.52	22.16	22.50	183,509
03 Jan 20	22.50000 +0.12	22.52	22.24	22.36	243,998
02 Jan 20	22.38000 +0.22	22.40	21.92	22.00	347,544
30 Dec 19	22.16000 -0.10	22.28	22.10	22.28	127,436
27 Dec 19	22.26000 +0.08	22.32	22.16	22.20	200,182
23 Dec 19	22.18000 -0.12	22.34	22.10	22.22	274,708
20 Dec 19	22.30000 +0.06	22.40	22.22	22.32	404,084
19 Dec 19	22.24000 -0.04	22.34	22.08	22.16	375,171
18 Dec 19	22.28000 -0.40	22.72	22.24	22.62	348,214
17 Dec 19	22.68000 +0.00	22.80	22.60	22.72	666,538
16 Dec 19	22.68000 +0.62	22.68	22.06	22.08	669,029
13 Dec 19	22.06000 +0.30	22.10	21.60	21.60	561,824
12 Dec 19	21.76000 -0.06	22.00	21.70	22.00	428,552
11 Dec 19	21.82000 -0.20	22.06	21.76	22.06	480,530
10 Dec 19	22.02000 +0.04	22.18	21.92	21.98	418,077
09 Dec 19	21.98000 +0.02	22.02	21.90	21.98	255,693
06 Dec 19	21.96000 +0.18	22.04	21.70	21.78	199,068
05 Dec 19	21.78000 -0.02	22.00	21.76	21.92	330,309
04 Dec 19	21.80000 -0.14	22.08	21.76	22.08	394,177
03 Dec 19	21.94000 +0.26	22.02	21.62	21.62	391,185
02 Dec 19	21.68000 -0.16	21.90	21.64	21.84	381,816
29 Nov 19	21.84000 -0.14	22.02	21.76	21.98	558,491
28 Nov 19	21.98000 -0.14	22.18	21.94	22.08	302,475
27 Nov 19	22.12000 -0.08	22.30	22.10	22.20	340,518
26 Nov 19	22.20000 +0.26	22.20	21.90	21.94	393,515
25 Nov 19	21.94000 +0.00	22.08	21.88	22.02	260,219
22 Nov 19	21.94000 -0.02	22.08	21.74	22.08	439,309
21 Nov 19	21.96000 -0.24	22.22	21.94	22.12	361,266
20 Nov 19	22.20000 -0.08	22.32	22.14	22.28	551,939
19 Nov 19	22.28000 +0.00	22.40	22.24	22.34	369,760
18 Nov 19	22.28000 +0.08	22.30	22.14	22.28	354,308
15 Nov 19	22.20000 -0.06	22.28	22.04	22.22	265,022
14 Nov 19	22.26000 +0.20	22.40	22.00	22.00	574,120
13 Nov 19	22.06000 +0.32	22.14	21.76	21.84	516,375
12 Nov 19	21.74000 -0.12	21.94	21.68	21.80	475,567
11 Nov 19	21.86000 +0.08	21.94	21.64	21.76	610,753
08 Nov 19	21.78000 +0.00	22.00	21.66	21.80	540,402
07 Nov 19	21.78000 +0.02	21.90	21.64	21.90	317,196
06 Nov 19	21.76000 +0.06	21.80	21.56	21.66	365,314
05 Nov 19	21.70000 -0.20	21.96	21.60	21.96	390,507
04 Nov 19	21.90000 +0.12	21.96	21.68	21.84	501,919
01 Nov 19	21.78000 +0.00	22.12	21.72	21.88	356,780
31 Oct 19	21.78000 +0.16	21.86	21.50	21.50	415,372
30 Oct 19	21.62000 +0.20	21.74	21.20	21.20	406,424
29 Oct 19	21.42000 -0.04	21.56	21.22	21.56	380,498
28 Oct 19	21.46000 -0.02	21.48	21.28	21.38	418,321
25 Oct 19	21.48000 -0.06	21.64	21.38	21.56	298,258
24 Oct 19	21.54000 -0.20	21.84	21.50	21.78	336,228
23 Oct 19	21.74000 +0.14	21.76	21.46	21.68	364,964
22 Oct 19	21.60000 +0.12	21.72	21.44	21.48	292,153
21 Oct 19	21.48000 +0.00	21.52	21.24	21.42	382,265
18 Oct 19	21.48000 -0.10	21.74	21.34	21.52	303,982
17 Oct 19	21.58000 +0.26	21.72	21.32	21.42	463,864
16 Oct 19	21.32000 -0.08	21.50	21.28	21.36	429,756
15 Oct 19	21.40000 +0.10	21.52	21.18	21.38	310,649
14 Oct 19	21.30000 -0.08	21.46	21.18	21.32	333,880
11 Oct 19	21.38000 +0.02	21.56	21.30	21.32	428,155
10 Oct 19	21.36000 -0.20	21.64	21.34	21.64	512,707
09 Oct 19	21.56000 +0.08	21.66	21.42	21.48	419,629
08 Oct 19	21.48000 +0.00	21.70	21.40	21.46	428,978
07 Oct 19	21.48000 +0.48	21.50	20.94	20.94	433,094
04 Oct 19	21.00000 +0.22	21.08	20.82	20.90	565,966
02 Oct 19	20.78000 -0.14	21.02	20.76	20.76	405,298
01 Oct 19	20.92000 -0.02	21.02	20.72	21.02	324,780
30 Sep 19	20.94000 +0.16	21.02	20.68	20.70	316,118
27 Sep 19	20.78000 -0.22	21.08	20.78	20.92	318,070
26 Sep 19	21.00000 +0.32	21.02	20.56	20.78	324,953
25 Sep 19	20.68000 +0.00	20.86	20.58	20.66	413,711
24 Sep 19	20.68000 +0.08	20.80	20.58	20.70	458,257
23 Sep 19	20.60000 +0.10	20.64	20.38	20.44	297,038
20 Sep 19	20.50000 -0.06	20.68	20.40	20.64	934,649
19 Sep 19	20.56000 +0.20	20.70	20.32	20.36	512,145
18 Sep 19	20.36000 +0.18	20.42	20.06	20.10	610,900
17 Sep 19	20.18000 +0.14	20.22	19.95	19.98	556,139
16 Sep 19	20.04000 -0.28	20.26	19.93	20.16	587,611
13 Sep 19	20.32000 +0.02	20.34	20.18	20.30	294,784
12 Sep 19	20.30000 +0.04	20.52	20.10	20.24	380,108
11 Sep 19	20.26000 -0.24	20.68	20.26	20.56	938,492
10 Sep 19	20.50000 -0.04	20.58	20.22	20.50	666,732
09 Sep 19	20.54000 -0.12	20.60	20.44	20.56	413,756
06 Sep 19	20.66000 -0.26	21.00	20.62	20.90	318,050
05 Sep 19	20.92000 -0.30	21.32	20.76	21.32	440,692
04 Sep 19	21.22000 -0.08	21.50	21.08	21.24	397,789
03 Sep 19	21.30000 +0.12	21.34	21.10	21.14	384,733
02 Sep 19	21.18000 -0.06	21.40	21.12	21.18	296,039
30 Aug 19	21.24000 +0.38	21.46	21.02	21.02	770,814
29 Aug 19	20.86000 -0.14	21.18	20.84	20.84	315,051
28 Aug 19	21.00000 +0.06	21.14	20.84	20.98	381,630
27 Aug 19	20.94000 +0.16	20.98	20.70	20.72	624,115
26 Aug 19	20.78000 +0.04	20.80	20.28	20.44	337,606
23 Aug 19	20.74000 +0.08	20.96	20.66	20.70	285,984
22 Aug 19	20.66000 -0.08	20.72	20.54	20.64	358,635
21 Aug 19	20.74000 +0.12	20.76	20.34	20.58	461,215
20 Aug 19	20.62000 -0.46	21.20	20.54	21.08	700,640
19 Aug 19	21.08000 +0.06	21.24	21.02	21.24	314,499
16 Aug 19	21.02000 +0.16	21.16	20.88	20.96	407,252
15 Aug 19	20.86000 +0.04	20.92	20.66	20.78	501,977
14 Aug 19	20.82000 -0.40	21.42	20.78	21.30	557,191
13 Aug 19	21.22000 -0.10	21.64	21.14	21.36	592,796
12 Aug 19	21.32000 +0.34	21.48	21.00	21.00	385,718
09 Aug 19	20.98000 -0.18	21.26	20.80	21.22	696,928
08 Aug 19	21.16000 -0.26	21.60	21.02	21.40	588,548
07 Aug 19	21.42000 +0.04	21.56	21.34	21.38	598,841
06 Aug 19	21.38000 -0.08	21.60	21.32	21.42	641,043
05 Aug 19	21.46000 -0.10	21.66	21.36	21.38	442,660
02 Aug 19	21.56000 -0.04	21.86	21.52	21.52	576,342
01 Aug 19	21.60000 +0.24	21.76	21.40	21.40	468,338
31 Jul 19	21.36000 -0.02	21.52	21.18	21.52	493,862
30 Jul 19	21.38000 -0.10	21.60	21.38	21.42	406,043
29 Jul 19	21.48000 +0.28	21.62	21.26	21.28	313,949
26 Jul 19	21.20000 -0.06	21.34	21.12	21.20	291,438
25 Jul 19	21.26000 -0.02	21.40	21.14	21.26	425,635
24 Jul 19	21.28000 +0.08	21.52	21.18	21.22	334,332
23 Jul 19	21.20000 -0.06	21.30	20.98	21.16	480,282
22 Jul 19	21.26000 +0.02	21.26	20.96	21.22	382,514
19 Jul 19	21.24000 +0.04	21.28	21.14	21.22	368,268
18 Jul 19	21.20000 +0.26	21.26	20.90	20.90	314,778
17 Jul 19	20.94000 +0.10	21.14	20.76	20.80	249,053
16 Jul 19	20.84000 -0.32	21.30	20.76	21.30	456,889
15 Jul 19	21.16000 +0.16	21.28	20.94	21.00	392,000
12 Jul 19	21.00000 +0.02	21.08	20.82	21.08	314,527
11 Jul 19	20.98000 +0.02	21.18	20.98	21.06	381,709
10 Jul 19	20.96000 -0.28	21.28	20.74	21.28	493,512
09 Jul 19	21.24000 +0.48	21.28	20.74	20.76	482,831
08 Jul 19	20.76000 +0.14	20.80	20.54	20.62	261,466
05 Jul 19	20.62000 -0.36	21.22	20.56	20.94	398,816
04 Jul 19	20.98000 +0.30	20.98	20.60	20.60	235,970
03 Jul 19	20.68000 +0.40	20.84	20.22	20.22	562,655
02 Jul 19	20.28000 -0.02	20.38	20.08	20.18	760,893
01 Jul 19	20.30000 -0.02	20.60	20.28	20.50	843,491
28 Jun 19	20.32000 +0.00	20.46	20.24	20.36	607,813
27 Jun 19	20.32000 -0.14	20.50	20.20	20.50	463,311
26 Jun 19	20.46000 -0.08	20.54	20.34	20.46	456,927
25 Jun 19	20.54000 +0.04	20.60	20.42	20.44	426,449
24 Jun 19	20.50000 -0.10	20.66	20.42	20.54	333,389
21 Jun 19	20.60000 +0.04	20.66	20.46	20.50	907,853
20 Jun 19	20.56000 -0.20	20.96	20.56	20.86	597,236
19 Jun 19	20.76000 -0.24	20.96	20.58	20.94	582,598
18 Jun 19	21.00000 +0.16	21.30	20.74	20.74	471,722
17 Jun 19	20.84000 +0.10	20.84	20.68	20.68	365,935
14 Jun 19	20.74000 -0.06	20.84	20.68	20.80	492,788
13 Jun 19	20.80000 +0.20	20.94	20.52	20.52	465,966
12 Jun 19	20.60000 +0.00	20.64	20.40	20.50	500,247
11 Jun 19	20.60000 +0.04	20.70	20.42	20.66	554,881
07 Jun 19	20.56000 -0.10	20.64	20.42	20.60	775,697
06 Jun 19	20.66000 -0.70	21.36	20.56	21.30	650,278
05 Jun 19	21.36000 +0.36	21.40	21.06	21.16	563,036
04 Jun 19	21.00000 +0.00	21.42	20.86	20.98	653,822
03 Jun 19	21.00000 +0.00	21.10	20.84	21.04	416,588
31 May 19	21.00000 +0.24	21.06	20.62	20.80	517,350
30 May 19	20.76000 +0.06	20.82	20.58	20.72	308,737
29 May 19	20.70000 -0.24	20.98	20.64	20.94	374,694
28 May 19	20.94000 +0.04	21.06	20.88	21.00	677,675
27 May 19	20.90000 +0.18	21.02	20.80	20.88	222,217
24 May 19	20.72000 -0.02	20.92	20.68	20.80	450,242
23 May 19	20.74000 +0.02	20.92	20.50	20.78	391,958
22 May 19	20.72000 -0.14	20.88	20.60	20.72	329,864
21 May 19	20.86000 +0.12	20.94	20.64	20.80	582,748
20 May 19	20.74000 +0.06	20.84	20.64	20.68	302,202
17 May 19	20.68000 -0.14	20.92	20.60	20.76	370,180
16 May 19	20.82000 +0.22	20.86	20.56	20.60	467,227
15 May 19	20.60000 +0.34	20.66	20.24	20.28	531,116
14 May 19	20.26000 -0.12	20.80	20.26	20.48	587,884
13 May 19	20.38000 +0.18	20.42	20.08	20.16	465,580
10 May 19	20.20000 +0.08	20.26	20.00	20.22	410,523
09 May 19	20.12000 +0.29	20.26	19.75	19.76	746,578
08 May 19	19.83000 -0.65	19.88	19.62	19.66	739,238
07 May 19	20.48000 +0.52	20.52	19.95	20.04	847,591
06 May 19	19.96000 -0.20	20.10	19.83	19.96	467,936
03 May 19	20.16000 -0.16	20.42	20.10	20.42	453,992
02 May 19	20.32000 +0.28	20.42	20.08	20.16	583,656
30 Apr 19	20.04000 +0.00	20.10	19.91	19.91	585,656
29 Apr 19	20.04000 -0.12	20.18	19.92	20.18	506,122
26 Apr 19	20.16000 -0.08	20.30	20.00	20.30	706,900
25 Apr 19	20.24000 -0.64	20.94	20.20	20.88	747,676
24 Apr 19	20.88000 +0.30	21.40	20.46	21.40	1,003,564
23 Apr 19	20.58000 +0.30	20.64	20.26	20.28	706,623
18 Apr 19	20.28000 +0.14	20.28	20.04	20.04	482,121
17 Apr 19	20.14000 -0.22	20.38	19.75	20.38	630,642
16 Apr 19	20.36000 +0.04	20.42	20.16	20.26	489,853
15 Apr 19	20.32000 -0.24	20.56	20.32	20.50	430,347
12 Apr 19	20.56000 -0.22	20.86	20.52	20.74	480,149
11 Apr 19	20.78000 +0.00	20.82	20.72	20.76	364,873
10 Apr 19	20.78000 +0.02	20.94	20.64	20.72	658,927
09 Apr 19	20.76000 -0.06	20.88	20.64	20.78	495,576
08 Apr 19	20.82000 -0.48	21.32	20.80	21.12	1,049,098
05 Apr 19	21.30000 -0.48	21.78	21.24	21.78	632,430
04 Apr 19	21.78000 +0.02	22.00	21.72	21.76	420,101
03 Apr 19	21.76000 -0.10	21.88	21.58	21.88	504,278
02 Apr 19	21.86000 -0.08	22.10	21.78	22.02	469,558
01 Apr 19	21.94000 -0.06	22.20	21.92	22.14	550,859
29 Mar 19	22.00000 +0.14	22.10	21.74	22.02	573,712
28 Mar 19	21.86000 +0.00	21.94	21.78	21.86	287,524
27 Mar 19	21.86000 -0.10	21.98	21.54	21.98	420,989
26 Mar 19	21.96000 +0.12	22.02	21.82	21.90	365,943
25 Mar 19	21.84000 +0.00	21.96	21.70	21.76	346,753
22 Mar 19	21.84000 -0.02	22.00	21.80	21.92	368,271
21 Mar 19	21.86000 +0.18	21.86	21.58	21.72	306,747
20 Mar 19	21.68000 -0.16	21.88	21.68	21.80	483,908
19 Mar 19	21.84000 +0.16	21.90	21.64	21.68	391,708
18 Mar 19	21.68000 +0.14	21.70	21.40	21.50	462,669
15 Mar 19	21.54000 -0.12	21.80	21.40	21.70	839,655
14 Mar 19	21.66000 +0.12	21.68	21.48	21.60	573,431
13 Mar 19	21.54000 +0.18	21.54	21.20	21.40	624,099
12 Mar 19	21.36000 +0.06	21.46	21.30	21.36	430,687
11 Mar 19	21.30000 -0.30	21.74	21.22	21.66	640,111
08 Mar 19	21.60000 +0.68	21.72	20.86	20.86	572,833
07 Mar 19	20.92000 +0.26	21.02	20.50	20.68	871,958
06 Mar 19	20.66000 +0.04	20.76	20.32	20.54	769,054
05 Mar 19	20.62000 +0.14	20.62	20.26	20.30	586,546
04 Mar 19	20.48000 -0.08	20.72	20.48	20.62	461,500
01 Mar 19	20.56000 +0.06	20.78	20.48	20.62	802,067
28 Feb 19	20.50000 -0.26	20.68	20.42	20.68	699,337
27 Feb 19	20.76000 -0.34	21.08	20.72	21.06	533,389
26 Feb 19	21.10000 +0.02	21.14	20.98	21.02	349,514
25 Feb 19	21.08000 -0.12	21.26	20.98	21.26	434,116
22 Feb 19	21.20000 -0.22	21.42	21.16	21.38	363,871
21 Feb 19	21.42000 +0.14	21.42	21.24	21.36	351,528
20 Feb 19	21.28000 -0.12	21.50	21.18	21.50	329,400
19 Feb 19	21.40000 -0.10	21.62	21.38	21.48	310,503
18 Feb 19	21.50000 +0.06	21.56	21.32	21.40	518,824
15 Feb 19	21.44000 -0.18	21.72	21.34	21.62	540,215
14 Feb 19	21.62000 -0.20	21.92	21.58	21.82	349,982
13 Feb 19	21.82000 -0.06	21.98	21.76	21.90	290,787
12 Feb 19	21.88000 -0.08	22.10	21.84	22.06	585,026
11 Feb 19	21.96000 +0.10	22.08	21.88	21.90	324,239
08 Feb 19	21.86000 -0.34	22.28	21.84	22.12	370,608
07 Feb 19	22.20000 -0.14	22.44	22.20	22.34	381,215
06 Feb 19	22.34000 +0.10	22.48	22.28	22.30	372,464
05 Feb 19	22.24000 +0.12	22.30	22.12	22.20	437,308
04 Feb 19	22.12000 +0.08	22.28	22.02	22.06	585,969
01 Feb 19	22.04000 +0.00	22.18	22.02	22.14	529,461
31 Jan 19	22.04000 -0.06	22.42	22.02	22.20	571,355
30 Jan 19	22.10000 +0.12	22.22	21.94	22.00	552,680
29 Jan 19	21.98000 +0.22	22.10	21.80	21.80	499,751
28 Jan 19	21.76000 -0.06	21.98	21.68	21.80	519,719
25 Jan 19	21.82000 +0.20	22.02	21.66	21.72	439,932
24 Jan 19	21.62000 +0.10	21.64	21.40	21.58	626,625
23 Jan 19	21.52000 +0.24	21.60	21.22	21.30	531,269
22 Jan 19	21.28000 -0.02	21.64	21.28	21.48	346,978
21 Jan 19	21.30000 +0.24	21.36	21.00	21.10	352,372
18 Jan 19	21.06000 +0.14	21.14	20.76	20.82	355,753
17 Jan 19	20.92000 +0.02	20.94	20.74	20.82	373,691
16 Jan 19	20.90000 -0.04	21.00	20.86	20.92	460,239
15 Jan 19	20.94000 +0.10	20.98	20.76	20.86	584,227
14 Jan 19	20.84000 -0.18	21.04	20.74	21.00	346,794
11 Jan 19	21.02000 +0.18	21.12	20.86	20.86	1,105,211
10 Jan 19	20.84000 -0.18	21.10	20.78	21.00	551,494
09 Jan 19	21.02000 +0.16	21.18	20.88	21.06	621,746
08 Jan 19	20.86000 +0.16	20.96	20.66	20.68	463,580
07 Jan 19	20.70000 +0.20	20.78	20.50	20.52	537,687
04 Jan 19	20.50000 +0.22	20.52	20.16	20.28	406,658
03 Jan 19	20.28000 +0.16	20.28	19.80	20.12	598,507
02 Jan 19	20.12000 +0.21	20.18	19.67	19.80	474,969
28 Dec 18	19.91000 +0.01	20.08	19.84	19.99	253,282
27 Dec 18	19.90000 -0.56	20.18	19.70	20.18	674,506
21 Dec 18	20.46000 -0.08	20.52	20.18	20.34	736,542
20 Dec 18	20.54000 -0.34	20.78	20.36	20.76	470,412
19 Dec 18	20.88000 +0.26	20.92	20.56	20.58	549,569
18 Dec 18	20.62000 +0.20	20.72	20.26	20.40	635,844
17 Dec 18	20.42000 -0.08	20.68	20.40	20.42	494,204
14 Dec 18	20.50000 -0.04	20.54	20.30	20.42	515,903
13 Dec 18	20.54000 -0.12	20.62	20.30	20.62	446,016
12 Dec 18	20.66000 +0.14	20.78	20.54	20.54	566,888
11 Dec 18	20.52000 -0.36	21.04	20.52	21.00	619,445
10 Dec 18	20.88000 -0.28	21.22	20.84	21.12	424,761
07 Dec 18	21.16000 +0.06	21.50	21.00	21.18	581,847
06 Dec 18	21.10000 +0.12	21.18	20.84	20.84	806,889
05 Dec 18	20.98000 +0.14	21.12	20.78	20.82	440,918
04 Dec 18	20.84000 -0.10	21.16	20.80	20.92	614,313
03 Dec 18	20.94000 -0.20	21.50	20.94	21.42	727,579
30 Nov 18	21.14000 +0.02	21.24	21.00	21.16	607,170
29 Nov 18	21.12000 +0.14	21.18	20.92	21.08	508,205
28 Nov 18	20.98000 +0.16	21.04	20.78	20.82	595,264
27 Nov 18	20.82000 +0.00	21.10	20.74	20.80	507,231
26 Nov 18	20.82000 +0.06	20.94	20.72	20.92	562,386
23 Nov 18	20.76000 +0.22	20.82	20.50	20.56	343,580
22 Nov 18	20.54000 -0.06	20.74	20.40	20.64	405,414
21 Nov 18	20.60000 +0.14	20.66	20.36	20.60	611,845
20 Nov 18	20.46000 -0.30	20.88	20.38	20.66	693,540
19 Nov 18	20.76000 -0.28	21.18	20.74	21.12	274,087
16 Nov 18	21.04000 -0.06	21.32	20.82	21.20	486,927
15 Nov 18	21.10000 -0.02	21.24	20.94	21.10	484,588
14 Nov 18	21.12000 +0.08	21.40	20.96	21.02	438,821
13 Nov 18	21.04000 +0.04	21.10	20.88	20.98	337,453
12 Nov 18	21.00000 +0.10	21.04	20.68	20.98	457,031
09 Nov 18	20.90000 +0.04	21.00	20.74	20.74	382,848
08 Nov 18	20.86000 +0.06	21.00	20.68	20.88	512,442
07 Nov 18	20.80000 +0.30	20.88	20.44	20.56	579,865
06 Nov 18	20.50000 +0.32	20.50	20.22	20.24	445,835
05 Nov 18	20.18000 -0.08	20.36	20.12	20.32	350,346
02 Nov 18	20.26000 -0.14	20.68	20.14	20.58	494,744
01 Nov 18	20.40000 +0.22	20.52	20.12	20.12	393,578
31 Oct 18	20.18000 -0.10	20.52	20.04	20.48	639,586
30 Oct 18	20.28000 +0.18	20.38	20.06	20.18	501,935
29 Oct 18	20.10000 +0.00	20.32	19.99	20.14	341,543
26 Oct 18	20.10000 +0.11	20.12	19.70	19.83	344,707
25 Oct 18	19.99000 -0.07	20.10	19.80	19.89	554,996
24 Oct 18	20.06000 -0.02	20.28	20.02	20.06	384,515
23 Oct 18	20.08000 -0.34	20.40	19.94	20.34	677,133
22 Oct 18	20.42000 +0.16	20.42	20.16	20.30	421,768
19 Oct 18	20.26000 -0.08	20.36	20.12	20.34	521,517
18 Oct 18	20.34000 +0.24	20.44	20.04	20.04	464,863
17 Oct 18	20.10000 +0.23	20.14	19.82	19.82	572,745
16 Oct 18	19.87000 +0.29	19.95	19.43	19.58	565,675
15 Oct 18	19.58000 -0.14	19.65	19.33	19.36	554,895
12 Oct 18	19.72000 -0.07	19.99	19.68	19.89	562,469
11 Oct 18	19.79000 -0.33	19.96	19.68	19.75	870,609
10 Oct 18	20.12000 -0.14	20.40	19.96	20.20	1,195,306
09 Oct 18	20.26000 +0.16	20.42	19.91	20.14	637,476
08 Oct 18	20.10000 +0.06	20.16	19.79	19.90	537,732
05 Oct 18	20.04000 -0.16	20.18	19.86	20.00	517,892
04 Oct 18	20.20000 -0.30	20.46	20.00	20.44	736,195
02 Oct 18	20.50000 -0.06	20.54	20.16	20.48	424,174
01 Oct 18	20.56000 +0.06	20.64	20.46	20.52	367,816
28 Sep 18	20.50000 -0.04	20.52	20.30	20.52	488,130
27 Sep 18	20.54000 +0.00	20.62	20.40	20.42	239,942
26 Sep 18	20.54000 -0.06	20.68	20.48	20.58	367,940
25 Sep 18	20.60000 +0.16	20.74	20.32	20.44	521,662
24 Sep 18	20.44000 -0.08	20.56	19.57	20.46	470,552
21 Sep 18	20.52000 -0.12	20.80	20.48	20.76	1,122,883
20 Sep 18	20.64000 -0.04	20.74	20.38	20.70	391,683
19 Sep 18	20.68000 -0.42	21.18	20.54	21.16	616,023
18 Sep 18	21.10000 -0.14	21.32	20.94	21.32	585,802
17 Sep 18	21.24000 -0.02	21.38	21.22	21.32	264,066
14 Sep 18	21.26000 +0.08	21.32	21.16	21.28	419,956
13 Sep 18	21.18000 -0.14	21.40	21.12	21.40	316,307
12 Sep 18	21.32000 +0.08	21.42	21.12	21.20	372,312
11 Sep 18	21.24000 +0.14	21.24	21.02	21.20	443,429
10 Sep 18	21.10000 -0.02	21.20	21.00	21.20	332,011
07 Sep 18	21.12000 +0.06	21.14	21.00	21.08	281,708
06 Sep 18	21.06000 +0.00	21.24	21.02	21.08	450,863
05 Sep 18	21.06000 +0.04	21.12	20.90	21.04	384,805
04 Sep 18	21.02000 +0.02	21.10	20.74	21.08	420,401
03 Sep 18	21.00000 -0.20	21.36	20.92	21.18	501,892
31 Aug 18	21.20000 +0.08	21.22	21.00	21.08	568,853
30 Aug 18	21.12000 +0.00	21.20	20.96	21.16	367,868
29 Aug 18	21.12000 +0.10	21.22	21.06	21.14	398,004
28 Aug 18	21.02000 +0.14	21.12	20.92	21.00	384,825
27 Aug 18	20.88000 +0.14	20.92	20.76	20.84	318,224
24 Aug 18	20.74000 +0.00	20.84	20.68	20.84	312,650
23 Aug 18	20.74000 +0.30	20.80	20.44	20.52	410,461
22 Aug 18	20.44000 +0.12	20.52	20.38	20.42	422,757
21 Aug 18	20.32000 +0.22	20.38	20.14	20.14	374,562
20 Aug 18	20.10000 -0.06	20.26	20.08	20.26	352,082
17 Aug 18	20.16000 +0.02	20.22	20.06	20.22	287,274
16 Aug 18	20.14000 +0.21	20.18	19.94	20.02	270,646
15 Aug 18	19.93000 -0.07	20.16	19.85	20.08	299,744
14 Aug 18	20.00000 -0.16	20.24	19.99	20.18	389,410
13 Aug 18	20.16000 +0.19	20.22	19.98	20.06	426,831
10 Aug 18	19.97000 +0.12	20.06	19.76	19.81	422,102
09 Aug 18	19.85000 +0.11	20.16	19.74	19.80	692,063
08 Aug 18	19.74000 -0.01	19.79	19.61	19.79	360,286
07 Aug 18	19.75000 -0.11	19.97	19.75	19.93	412,300
06 Aug 18	19.86000 -0.05	20.04	19.77	19.99	433,020
03 Aug 18	19.91000 +0.28	19.98	19.68	19.78	550,174
02 Aug 18	19.63000 +0.27	19.74	19.24	19.30	910,263
01 Aug 18	19.36000 +0.01	19.52	19.27	19.35	417,601
31 Jul 18	19.35000 -0.11	19.52	19.35	19.47	329,919
30 Jul 18	19.46000 -0.24	19.75	19.39	19.75	268,534
27 Jul 18	19.70000 +0.02	19.82	19.67	19.71	274,211
26 Jul 18	19.68000 +0.14	19.70	19.52	19.58	318,655
25 Jul 18	19.54000 +0.22	19.59	19.39	19.39	243,795
24 Jul 18	19.32000 +0.08	19.46	19.19	19.27	320,218
23 Jul 18	19.24000 -0.21	19.51	19.10	19.47	291,988
20 Jul 18	19.45000 +0.12	19.50	19.29	19.30	413,832
19 Jul 18	19.33000 -0.07	19.38	19.10	19.38	272,812
18 Jul 18	19.40000 +0.03	19.54	19.37	19.41	278,404
17 Jul 18	19.37000 +0.09	19.38	19.24	19.31	559,141
16 Jul 18	19.28000 -0.06	19.40	19.21	19.32	428,175
13 Jul 18	19.34000 -0.05	19.46	19.32	19.42	259,597
12 Jul 18	19.39000 -0.01	19.52	19.36	19.49	359,335
11 Jul 18	19.40000 -0.07	19.55	19.32	19.46	416,192
10 Jul 18	19.47000 +0.04	19.56	19.35	19.44	484,637
09 Jul 18	19.43000 +0.00	19.53	19.42	19.44	423,794
06 Jul 18	19.43000 +0.18	19.50	19.21	19.27	545,680
05 Jul 18	19.25000 -0.02	19.32	19.16	19.27	381,821
04 Jul 18	19.27000 -0.06	19.38	19.20	19.31	344,627
03 Jul 18	19.33000 +0.23	19.34	19.12	19.20	536,459
02 Jul 18	19.10000 +0.27	19.10	18.70	18.78	715,612
29 Jun 18	18.83000 +0.18	18.87	18.71	18.77	564,481
28 Jun 18	18.65000 -0.10	18.81	18.56	18.71	415,293
27 Jun 18	18.75000 -0.04	18.88	18.65	18.87	502,950
26 Jun 18	18.79000 -0.09	18.98	18.76	18.95	480,962
25 Jun 18	18.88000 -0.14	19.06	18.82	19.05	402,150
22 Jun 18	19.02000 +0.18	19.11	18.79	18.90	514,031
21 Jun 18	18.84000 -0.06	19.00	18.67	18.90	855,640
20 Jun 18	18.90000 +0.10	18.96	18.80	18.80	409,569
19 Jun 18	18.80000 -0.01	18.89	18.59	18.72	672,891
18 Jun 18	18.81000 +0.06	18.85	18.64	18.76	527,891
15 Jun 18	18.75000 +0.26	18.75	18.50	18.50	2,747,979
14 Jun 18	18.49000 +0.14	18.56	18.14	18.31	587,633
13 Jun 18	18.35000 -0.17	18.60	18.33	18.60	464,591
12 Jun 18	18.52000 +0.39	18.52	18.16	18.29	546,770
11 Jun 18	18.13000 +0.08	18.31	18.04	18.22	482,222
08 Jun 18	18.05000 +0.13	18.17	17.76	17.83	498,014
07 Jun 18	17.92000 -0.38	18.38	17.91	18.38	503,889
06 Jun 18	18.30000 -0.05	18.59	18.25	18.32	554,206
05 Jun 18	18.35000 +0.09	18.41	18.16	18.31	473,823
04 Jun 18	18.26000 +0.15	18.32	18.15	18.15	556,266
01 Jun 18	18.11000 +0.08	18.21	18.03	18.14	669,921
31 May 18	18.03000 +0.07	18.13	17.90	18.05	592,920
30 May 18	17.96000 +0.02	18.13	17.90	17.97	312,469
29 May 18	17.94000 +0.05	18.08	17.86	17.92	516,375
28 May 18	17.89000 -0.28	18.28	17.87	18.20	305,901
25 May 18	18.17000 +0.29	18.20	17.96	18.01	289,170
24 May 18	17.88000 -0.36	17.99	17.65	17.90	499,538
23 May 18	18.24000 -0.11	18.29	17.97	18.18	566,147
22 May 18	18.35000 +0.04	18.54	18.32	18.54	544,709
18 May 18	18.31000 +0.04	18.43	18.20	18.33	426,056
17 May 18	18.27000 +0.00	18.44	18.21	18.38	390,734
16 May 18	18.27000 -0.05	18.40	18.27	18.35	488,435
15 May 18	18.32000 +0.08	18.38	18.21	18.25	634,217
14 May 18	18.24000 -0.01	18.31	18.16	18.31	319,957
11 May 18	18.25000 +0.21	18.28	18.03	18.14	415,384
10 May 18	18.04000 +0.00	18.12	17.93	18.00	319,560
09 May 18	18.04000 +0.04	18.08	17.87	18.07	316,760
08 May 18	18.00000 +0.02	18.06	17.88	17.94	555,686
07 May 18	17.98000 +0.18	17.98	17.80	17.88	426,925
04 May 18	17.80000 -0.03	17.92	17.72	17.82	451,624
03 May 18	17.83000 -0.09	17.93	17.71	17.90	488,475
02 May 18	17.92000 +0.43	17.96	17.49	17.54	867,287
30 Apr 18	17.49000 +0.02	17.63	17.42	17.54	410,783
27 Apr 18	17.47000 +0.47	17.50	17.09	17.15	669,415
26 Apr 18	17.00000 -0.15	17.35	16.77	17.30	782,602
25 Apr 18	17.15000 +0.12	17.30	16.98	17.06	326,285
24 Apr 18	17.03000 -0.03	17.12	16.93	17.07	288,700
23 Apr 18	17.06000 +0.00	17.14	16.92	17.11	488,537
20 Apr 18	17.06000 -0.28	17.38	17.02	17.38	356,104
19 Apr 18	17.34000 -0.16	17.58	17.30	17.52	252,111
18 Apr 18	17.50000 +0.22	17.53	17.30	17.39	430,703
17 Apr 18	17.28000 +0.08	17.35	17.21	17.29	251,344
16 Apr 18	17.20000 -0.14	17.44	17.16	17.42	213,431
13 Apr 18	17.34000 +0.03	17.43	17.26	17.42	400,896
12 Apr 18	17.31000 -0.02	17.35	17.11	17.26	309,331
11 Apr 18	17.33000 +0.11	17.42	17.20	17.21	313,322
10 Apr 18	17.22000 -0.04	17.36	17.15	17.36	273,334
09 Apr 18	17.26000 +0.01	17.40	17.14	17.40	376,852
06 Apr 18	17.25000 +0.13	17.40	17.15	17.18	367,555
05 Apr 18	17.12000 +0.17	17.17	16.94	17.09	349,049
04 Apr 18	16.95000 +0.14	16.99	16.80	16.90	434,868
03 Apr 18	16.81000 -0.05	16.99	16.70	16.95	410,159
29 Mar 18	16.86000 +0.15	16.97	16.73	16.95	463,590
28 Mar 18	16.71000 +0.32	16.79	16.31	16.34	532,441
27 Mar 18	16.39000 +0.36	16.44	16.10	16.25	409,339
26 Mar 18	16.03000 -0.16	16.30	15.98	16.25	294,969
23 Mar 18	16.19000 +0.02	16.27	15.99	16.11	285,027
22 Mar 18	16.17000 -0.03	16.23	16.02	16.09	404,872
21 Mar 18	16.20000 +0.17	16.24	15.97	16.05	428,583
20 Mar 18	16.03000 +0.13	16.12	15.77	15.94	358,732
19 Mar 18	15.90000 +0.26	15.90	15.54	15.60	399,102
16 Mar 18	15.64000 -0.39	16.01	15.64	16.00	876,570
15 Mar 18	16.03000 +0.17	16.06	15.81	15.90	357,498
14 Mar 18	15.86000 +0.04	15.90	15.76	15.76	395,834
13 Mar 18	15.82000 -0.06	16.05	15.76	15.85	286,278
12 Mar 18	15.88000 -0.04	16.00	15.83	15.99	242,812
09 Mar 18	15.92000 -0.03	15.97	15.81	15.96	549,645
08 Mar 18	15.95000 +0.36	15.99	15.59	15.60	452,166
07 Mar 18	15.59000 +0.24	15.64	15.34	15.34	338,071
06 Mar 18	15.35000 -0.07	15.49	15.29	15.49	283,409
05 Mar 18	15.42000 +0.15	15.48	15.21	15.21	406,270
02 Mar 18	15.27000 -0.11	15.47	15.20	15.30	394,881
01 Mar 18	15.38000 -0.18	15.61	15.37	15.60	467,238
28 Feb 18	15.56000 -0.16	15.71	15.44	15.64	556,657
27 Feb 18	15.72000 +0.01	15.76	15.51	15.67	446,819
26 Feb 18	15.71000 +0.01	15.86	15.54	15.83	354,646
23 Feb 18	15.70000 +0.58	15.74	15.19	15.21	603,733
22 Feb 18	15.12000 +0.09	15.18	14.76	15.00	557,958
21 Feb 18	15.03000 +0.01	15.07	14.91	15.00	445,504
20 Feb 18	15.02000 +0.09	15.12	14.95	14.95	360,393
19 Feb 18	14.93000 -0.23	15.19	14.92	15.18	243,978
16 Feb 18	15.16000 +0.16	15.22	15.00	15.00	349,852
15 Feb 18	15.00000 -0.10	15.22	14.95	15.20	359,043
14 Feb 18	15.10000 +0.11	15.28	15.07	15.13	331,120
13 Feb 18	14.99000 -0.05	15.12	14.98	15.08	337,902
12 Feb 18	15.04000 +0.18	15.10	14.94	15.09	289,349
09 Feb 18	14.86000 -0.05	15.03	14.75	14.90	506,120
08 Feb 18	14.91000 -0.49	15.44	14.90	15.44	430,973
07 Feb 18	15.40000 +0.38	15.47	15.06	15.18	497,800
06 Feb 18	15.02000 -0.20	15.20	14.62	14.80	1,000,467
05 Feb 18	15.22000 -0.09	15.33	15.14	15.26	711,414
02 Feb 18	15.31000 -0.43	15.75	15.31	15.75	535,867
01 Feb 18	15.74000 -0.15	16.04	15.69	16.00	455,083
31 Jan 18	15.89000 +0.11	15.91	15.72	15.78	618,143
30 Jan 18	15.78000 -0.23	15.99	15.76	15.96	364,160
29 Jan 18	16.01000 -0.14	16.24	15.99	16.24	368,925
26 Jan 18	16.15000 +0.03	16.22	16.06	16.22	334,507
25 Jan 18	16.12000 -0.26	16.40	16.08	16.36	407,266
24 Jan 18	16.38000 -0.16	16.60	16.35	16.60	279,419
23 Jan 18	16.54000 +0.20	16.54	16.36	16.40	315,973
22 Jan 18	16.34000 -0.01	16.42	16.21	16.42	283,403
19 Jan 18	16.35000 +0.20	16.38	16.18	16.19	421,732
18 Jan 18	16.15000 -0.01	16.26	16.09	16.22	362,867
17 Jan 18	16.16000 -0.04	16.21	16.09	16.18	309,505
16 Jan 18	16.20000 +0.24	16.20	15.94	16.03	352,805
15 Jan 18	15.96000 -0.19	16.29	15.93	16.29	278,767
12 Jan 18	16.15000 -0.08	16.31	16.11	16.30	231,097
11 Jan 18	16.23000 -0.16	16.45	16.19	16.45	393,234
10 Jan 18	16.39000 -0.20	16.68	16.32	16.65	539,610
09 Jan 18	16.59000 -0.04	16.70	16.58	16.63	327,286
08 Jan 18	16.63000 +0.21	16.65	16.43	16.51	401,252
05 Jan 18	16.42000 +0.21	16.42	16.18	16.21	458,488
04 Jan 18	16.21000 +0.01	16.31	16.11	16.30	625,805
03 Jan 18	16.20000 +0.39	16.37	15.75	15.90	731,229
02 Jan 18	15.81000 -0.03	15.94	15.64	15.94	272,799
29 Dec 17	15.84000 -0.01	15.85	15.69	15.84	107,458
28 Dec 17	15.85500 +0.04	15.88	15.72	15.88	157,925
27 Dec 17	15.81500 +0.13	15.81	15.61	15.70	221,992
22 Dec 17	15.69000 -0.20	15.86	15.60	15.86	255,026
21 Dec 17	15.89000 +0.03	16.00	15.73	15.99	476,326
20 Dec 17	15.86000 -0.20	16.07	15.83	16.03	411,193
19 Dec 17	16.06000 +0.05	16.11	15.92	16.05	338,672
18 Dec 17	16.01000 +0.20	16.03	15.80	15.81	785,337
15 Dec 17	15.81000 +0.22	15.81	15.54	15.60	616,288
14 Dec 17	15.59000 -0.02	15.61	15.48	15.60	391,422
13 Dec 17	15.61000 -0.14	15.76	15.60	15.68	428,281
12 Dec 17	15.74500 +0.13	15.75	15.59	15.70	376,763
11 Dec 17	15.62000 +0.00	15.66	15.51	15.66	211,911
08 Dec 17	15.62000 +0.09	15.64	15.52	15.61	290,176
07 Dec 17	15.53500 -0.02	15.68	15.45	15.60	421,621
06 Dec 17	15.55500 +0.07	15.60	15.40	15.44	510,852
05 Dec 17	15.48500 +0.13	15.55	15.33	15.37	433,814
04 Dec 17	15.35000 +0.19	15.42	15.24	15.27	428,836
01 Dec 17	15.16500 -0.22	15.45	15.15	15.39	581,726
30 Nov 17	15.38500 +0.16	15.40	15.19	15.24	676,897
29 Nov 17	15.23000 -0.13	15.45	15.23	15.39	524,527
28 Nov 17	15.36000 -0.10	15.46	15.35	15.46	310,327
27 Nov 17	15.46000 -0.03	15.60	15.45	15.49	382,900
24 Nov 17	15.49000 -0.08	15.61	15.48	15.60	337,429
23 Nov 17	15.57000 +0.09	15.59	15.23	15.35	601,080
22 Nov 17	15.48000 -0.14	15.65	15.48	15.61	433,555
21 Nov 17	15.61500 +0.11	15.67	15.47	15.56	329,990
20 Nov 17	15.50500 -0.02	15.56	15.45	15.48	276,370
17 Nov 17	15.53000 -0.01	15.60	15.50	15.50	434,333
16 Nov 17	15.53500 +0.20	15.56	15.34	15.40	476,141
15 Nov 17	15.33500 +0.07	15.36	15.14	15.26	700,499
14 Nov 17	15.26500 +0.04	15.31	15.22	15.30	411,956
13 Nov 17	15.22500 -0.06	15.33	15.17	15.27	375,059
10 Nov 17	15.29000 -0.07	15.40	15.18	15.40	340,486
09 Nov 17	15.36000 -0.04	15.46	15.28	15.40	508,087
08 Nov 17	15.40000 +0.04	15.41	15.15	15.30	560,673
07 Nov 17	15.36000 +0.38	15.38	15.07	15.24	816,982
06 Nov 17	14.98500 +0.01	15.02	14.88	15.02	415,233
03 Nov 17	14.98000 +0.06	15.02	14.77	14.82	325,640
02 Nov 17	14.91500 +0.07	14.94	14.85	14.85	382,067
01 Nov 17	14.84000 +0.07	14.88	14.74	14.88	424,092
30 Oct 17	14.76500 +0.07	14.78	14.66	14.71	160,694
27 Oct 17	14.69500 +0.05	14.72	14.60	14.69	359,638
26 Oct 17	14.64500 +0.18	14.67	14.43	14.44	300,449
25 Oct 17	14.46500 -0.06	14.54	14.43	14.53	363,601
24 Oct 17	14.52500 -0.01	14.55	14.45	14.51	329,661
23 Oct 17	14.53000 -0.10	14.64	14.47	14.64	316,027
20 Oct 17	14.62500 -0.16	14.81	14.60	14.80	254,588
19 Oct 17	14.78500 -0.06	14.90	14.74	14.85	320,255
18 Oct 17	14.84000 +0.16	14.85	14.63	14.69	412,966
17 Oct 17	14.67500 -0.02	14.74	14.60	14.74	257,844
16 Oct 17	14.69500 +0.09	14.69	14.53	14.65	245,283
13 Oct 17	14.61000 -0.01	14.65	14.52	14.65	427,914
12 Oct 17	14.61500 +0.16	14.69	14.45	14.49	431,299
11 Oct 17	14.45500 +0.06	14.49	14.33	14.35	326,229
10 Oct 17	14.39000 +0.11	14.41	14.25	14.31	388,811
09 Oct 17	14.28500 +0.09	14.30	14.18	14.27	261,446
06 Oct 17	14.20000 -0.08	14.34	14.15	14.34	178,995
05 Oct 17	14.28000 -0.03	14.32	14.25	14.31	272,800
04 Oct 17	14.30500 +0.00	14.38	14.27	14.30	335,216
02 Oct 17	14.30500 +0.09	14.39	14.26	14.35	359,364
29 Sep 17	14.22000 +0.06	14.24	14.14	14.20	350,477
28 Sep 17	14.16000 +0.05	14.19	14.03	14.06	273,947
27 Sep 17	14.11500 -0.14	14.31	14.03	14.26	441,177
26 Sep 17	14.25000 +0.11	14.35	14.15	14.15	471,196
25 Sep 17	14.14000 +0.14	14.18	13.99	14.02	322,387
22 Sep 17	14.00500 -0.05	14.10	13.95	13.99	295,446
21 Sep 17	14.05500 -0.06	14.15	13.99	14.15	261,705
20 Sep 17	14.12000 -0.04	14.18	14.08	14.18	166,436
19 Sep 17	14.16000 -0.06	14.25	14.12	14.22	313,905
18 Sep 17	14.22000 +0.02	14.31	14.21	14.31	319,860
15 Sep 17	14.20500 -0.02	14.29	14.16	14.27	514,811
14 Sep 17	14.23000 +0.03	14.31	14.15	14.20	366,599
13 Sep 17	14.20000 -0.03	14.31	14.16	14.27	386,931
12 Sep 17	14.23000 +0.04	14.36	14.21	14.28	387,576
11 Sep 17	14.18500 +0.09	14.24	14.13	14.16	373,980
08 Sep 17	14.10000 +0.08	14.15	14.02	14.02	304,598
07 Sep 17	14.02000 +0.04	14.05	13.73	13.98	218,353
06 Sep 17	13.98000 +0.05	14.03	13.85	13.85	239,902
05 Sep 17	13.92500 -0.05	14.01	13.89	13.98	221,434
04 Sep 17	13.98000 -0.02	14.10	13.91	14.10	207,744
01 Sep 17	14.00000 -0.02	14.10	13.98	14.07	282,755
31 Aug 17	14.02000 +0.05	14.11	13.99	14.07	391,344
30 Aug 17	13.97000 +0.09	14.01	13.88	13.94	387,059
29 Aug 17	13.88500 +0.06	13.94	13.70	13.76	317,482
28 Aug 17	13.83000 -0.01	13.85	13.72	13.80	167,478
25 Aug 17	13.83500 -0.06	13.90	13.74	13.87	337,314
24 Aug 17	13.89000 +0.03	13.97	13.84	13.90	272,114
23 Aug 17	13.86000 -0.14	13.97	13.57	13.89	986,598
22 Aug 17	14.00000 +0.00	14.09	13.98	14.01	234,967
21 Aug 17	14.00000 -0.01	14.01	13.91	14.01	228,833
18 Aug 17	14.00500 -0.02	14.09	13.96	14.06	319,028
17 Aug 17	14.02500 +0.07	14.46	13.96	13.97	508,399
16 Aug 17	13.95500 +0.06	14.10	13.94	14.00	416,548
15 Aug 17	13.90000 -0.06	14.07	13.86	13.99	316,527
14 Aug 17	13.96000 +0.21	13.99	13.81	13.81	523,858
11 Aug 17	13.75000 -0.25	13.95	13.75	13.90	792,867
10 Aug 17	14.00000 +0.02	14.10	13.89	13.90	268,863
09 Aug 17	13.97500 -0.02	14.00	13.89	13.96	296,692
08 Aug 17	13.99500 -0.03	14.01	13.90	13.99	321,640
07 Aug 17	14.02000 +0.00	14.05	13.98	14.04	334,537
04 Aug 17	14.02000 +0.07	14.02	13.91	13.99	334,306
03 Aug 17	13.95500 -0.03	14.04	13.93	13.93	283,620
02 Aug 17	13.98500 +0.09	14.03	13.87	13.94	898,401
01 Aug 17	13.90000 +0.03	13.93	13.85	13.93	426,989
31 Jul 17	13.87000 +0.06	13.92	13.77	13.84	298,972
28 Jul 17	13.81500 -0.08	13.91	13.74	13.89	265,690
27 Jul 17	13.89500 +0.12	13.90	13.75	13.77	380,079
26 Jul 17	13.77500 +0.00	13.81	13.69	13.73	281,771
25 Jul 17	13.77500 +0.01	13.81	13.73	13.78	262,223
24 Jul 17	13.76000 -0.02	13.82	13.70	13.77	261,965
21 Jul 17	13.78000 +0.03	13.78	13.68	13.70	214,350
20 Jul 17	13.74500 +0.01	13.81	13.72	13.76	201,114
19 Jul 17	13.74000 -0.05	13.85	13.70	13.81	143,138
18 Jul 17	13.79000 +0.02	13.85	13.74	13.78	350,939
17 Jul 17	13.77500 -0.04	13.87	13.74	13.85	229,778
14 Jul 17	13.81500 +0.04	13.84	13.71	13.80	320,946
13 Jul 17	13.77500 +0.11	13.80	13.61	13.68	250,670
12 Jul 17	13.66000 +0.12	13.73	13.47	13.55	372,624
11 Jul 17	13.54000 -0.06	13.67	13.49	13.61	312,493
10 Jul 17	13.60000 +0.05	13.69	13.60	13.62	333,134
07 Jul 17	13.55500 +0.03	13.56	13.38	13.56	296,951
06 Jul 17	13.53000 -0.13	13.72	13.48	13.72	284,199
05 Jul 17	13.66000 +0.01	13.73	13.56	13.64	229,870
04 Jul 17	13.65000 -0.05	13.71	13.60	13.65	290,063
03 Jul 17	13.70000 -0.07	13.81	13.66	13.78	307,140
30 Jun 17	13.76500 +0.08	13.77	13.63	13.71	338,549
29 Jun 17	13.68500 -0.04	13.82	13.65	13.76	497,514
28 Jun 17	13.72500 +0.04	13.82	13.60	13.66	524,862
27 Jun 17	13.68500 -0.20	13.90	13.63	13.85	401,981
26 Jun 17	13.89000 +0.26	13.93	13.71	13.80	539,572
23 Jun 17	13.63000 +0.02	13.68	13.56	13.57	176,238
22 Jun 17	13.61000 +0.07	13.62	13.46	13.48	263,728
21 Jun 17	13.53500 -0.15	13.65	13.48	13.65	406,153
20 Jun 17	13.68500 +0.05	13.74	13.63	13.66	357,557
19 Jun 17	13.63500 +0.00	13.71	13.55	13.62	226,985
16 Jun 17	13.63500 -0.01	13.72	13.53	13.64	454,015
15 Jun 17	13.64000 +0.01	13.73	13.60	13.62	308,549
14 Jun 17	13.63500 +0.14	13.69	13.47	13.51	289,871
13 Jun 17	13.50000 +0.12	13.53	13.40	13.42	225,951
12 Jun 17	13.38000 -0.07	13.43	13.32	13.42	241,804
09 Jun 17	13.45000 +0.02	13.49	13.35	13.49	206,073
08 Jun 17	13.43000 -0.13	13.61	13.42	13.58	216,839
07 Jun 17	13.56000 +0.08	13.62	13.43	13.43	365,853
06 Jun 17	13.48500 -0.04	13.53	13.41	13.43	338,854
02 Jun 17	13.52500 +0.11	13.54	13.39	13.41	432,397
01 Jun 17	13.41500 +0.14	13.44	13.27	13.27	317,134
31 May 17	13.28000 +0.03	13.35	13.24	13.24	365,348
30 May 17	13.25000 +0.02	13.32	13.19	13.22	325,774
29 May 17	13.23500 -0.01	13.25	13.17	13.25	142,686
26 May 17	13.24500 +0.10	13.24	13.15	13.16	522,249
25 May 17	13.15000 -0.03	13.27	13.15	13.20	381,170
24 May 17	13.17500 +0.02	13.23	13.13	13.14	446,327
23 May 17	13.16000 -0.02	13.20	13.12	13.16	651,794
22 May 17	13.18000 +0.03	13.24	13.15	13.18	618,836
19 May 17	13.15500 +0.05	13.23	13.07	13.08	791,283
18 May 17	13.10000 -0.07	13.19	13.05	13.16	666,308
17 May 17	13.17000 -0.60	13.28	13.14	13.25	688,155
16 May 17	13.77500 -0.08	13.84	13.72	13.82	464,449
15 May 17	13.85000 -0.01	13.90	13.78	13.88	460,341
12 May 17	13.86000 +0.09	13.87	13.72	13.80	504,039
11 May 17	13.77000 +0.07	13.78	13.68	13.71	566,673
10 May 17	13.70000 -0.05	13.80	13.65	13.72	378,503
09 May 17	13.75000 +0.02	13.81	13.70	13.77	555,971
08 May 17	13.73000 +0.18	13.74	13.59	13.63	832,501
05 May 17	13.55000 +0.05	13.55	13.44	13.50	477,450
04 May 17	13.50000 +0.16	13.52	13.26	13.40	728,731
03 May 17	13.34000 +0.10	13.34	13.17	13.24	307,853
02 May 17	13.24000 +0.17	13.24	13.10	13.16	276,955
28 Apr 17	13.07000 -0.18	13.26	12.99	13.26	330,724
27 Apr 17	13.25000 +0.07	13.28	13.08	13.12	236,674
26 Apr 17	13.17500 +0.00	13.22	13.10	13.19	254,103
25 Apr 17	13.17500 +0.22	13.20	12.95	13.00	320,699
24 Apr 17	12.95500 +0.10	13.06	12.88	12.98	295,619
21 Apr 17	12.85000 -0.09	12.98	12.84	12.98	260,160
20 Apr 17	12.94500 -0.06	13.03	12.94	12.97	312,607
19 Apr 17	13.00500 -0.03	13.04	12.93	13.04	273,445
18 Apr 17	13.04000 +0.08	13.10	12.84	12.98	440,958
13 Apr 17	12.96000 -0.02	12.96	12.87	12.93	207,844
12 Apr 17	12.97500 +0.04	12.98	12.89	12.95	313,974
11 Apr 17	12.94000 +0.05	12.94	12.82	12.89	206,205
10 Apr 17	12.89000 -0.03	12.95	12.83	12.95	263,977
07 Apr 17	12.92000 +0.13	12.92	12.74	12.80	271,713
06 Apr 17	12.79500 +0.03	12.80	12.69	12.75	220,450
05 Apr 17	12.76500 +0.11	12.77	12.61	12.70	359,767
04 Apr 17	12.65500 +0.02	12.72	12.64	12.66	379,569
03 Apr 17	12.63500 +0.02	12.66	12.55	12.66	312,193
31 Mar 17	12.61500 +0.10	12.66	12.48	12.52	682,874
30 Mar 17	12.51500 -0.05	12.57	12.46	12.54	284,340
29 Mar 17	12.56000 +0.10	12.57	12.41	12.48	398,793
28 Mar 17	12.46000 -0.07	12.59	12.46	12.59	474,884
27 Mar 17	12.53500 -0.13	12.62	12.51	12.57	314,382
24 Mar 17	12.66000 -0.05	12.74	12.60	12.74	309,834
23 Mar 17	12.71000 +0.02	12.78	12.65	12.74	281,776
22 Mar 17	12.68500 -0.13	12.79	12.66	12.77	374,979
21 Mar 17	12.81000 +0.11	12.90	12.70	12.80	485,461
20 Mar 17	12.70500 +0.03	12.74	12.64	12.66	245,137
17 Mar 17	12.67500 +0.10	12.70	12.56	12.56	742,225
16 Mar 17	12.58000 +0.11	12.62	12.48	12.50	776,250
15 Mar 17	12.46500 -0.02	12.51	12.43	12.49	372,296
14 Mar 17	12.49000 +0.03	12.52	12.38	12.45	469,875
13 Mar 17	12.45500 +0.03	12.46	12.35	12.36	424,293
10 Mar 17	12.42500 -0.09	12.54	12.41	12.54	314,511
09 Mar 17	12.51500 +0.07	12.54	12.39	12.42	441,138
08 Mar 17	12.44500 -0.07	12.52	12.42	12.52	500,651
07 Mar 17	12.51000 -0.23	12.60	12.43	12.60	1,034,864
06 Mar 17	12.74000 +0.02	12.77	12.65	12.75	220,144
03 Mar 17	12.71500 +0.03	12.76	12.64	12.68	238,410
02 Mar 17	12.68000 -0.32	13.01	12.65	13.01	616,424
01 Mar 17	13.00500 +0.11	13.01	12.85	12.96	332,123
28 Feb 17	12.89500 +0.10	12.90	12.69	12.84	418,428
27 Feb 17	12.80000 -0.03	12.89	12.73	12.89	269,153
24 Feb 17	12.83000 +0.02	12.90	12.76	12.85	396,948
23 Feb 17	12.81500 -0.14	13.34	12.78	13.17	737,268
22 Feb 17	12.95000 +0.05	13.01	12.87	13.00	738,915
21 Feb 17	12.90000 -0.13	13.06	12.83	12.95	479,909
20 Feb 17	13.02500 -0.09	13.17	13.01	13.15	192,957
17 Feb 17	13.11500 +0.09	13.15	13.00	13.04	566,565
16 Feb 17	13.02500 +0.06	13.02	12.85	12.93	378,198
15 Feb 17	12.96000 +0.17	12.96	12.76	12.82	408,419
14 Feb 17	12.79000 +0.19	12.80	12.49	12.60	329,464
13 Feb 17	12.60500 -0.05	12.72	12.60	12.65	210,256
10 Feb 17	12.65500 -0.01	12.72	12.60	12.72	156,858
09 Feb 17	12.66500 +0.01	12.73	12.60	12.70	233,964
08 Feb 17	12.65500 +0.21	12.66	12.37	12.43	266,155
07 Feb 17	12.44500 +0.15	12.44	12.23	12.25	323,744
06 Feb 17	12.29000 -0.08	12.35	12.28	12.33	215,507
03 Feb 17	12.37000 +0.01	12.42	12.30	12.39	290,715
02 Feb 17	12.36500 +0.02	12.40	12.27	12.32	252,802
01 Feb 17	12.34000 -0.15	12.55	12.32	12.55	277,118
31 Jan 17	12.49000 +0.22	12.50	12.25	12.27	384,944
30 Jan 17	12.27000 -0.09	12.43	12.19	12.40	336,532
27 Jan 17	12.36000 -0.01	12.39	12.28	12.39	147,417
26 Jan 17	12.36500 +0.05	12.39	12.28	12.35	209,345
25 Jan 17	12.31500 +0.01	12.34	12.26	12.34	206,837
24 Jan 17	12.30000 +0.08	12.38	12.23	12.28	227,565
23 Jan 17	12.22000 +0.03	12.24	12.14	12.16	151,129
20 Jan 17	12.19500 -0.02	12.26	12.10	12.23	184,882
19 Jan 17	12.21500 -0.08	12.34	12.16	12.34	158,858
18 Jan 17	12.29500 +0.07	12.31	12.10	12.24	254,008
17 Jan 17	12.23000 -0.07	12.28	12.15	12.27	232,535
16 Jan 17	12.29500 -0.01	12.32	12.24	12.28	156,982
13 Jan 17	12.30000 +0.05	12.33	12.17	12.30	248,692
12 Jan 17	12.25500 -0.12	12.41	12.26	12.38	278,273
11 Jan 17	12.37500 +0.03	12.44	12.33	12.39	203,740
10 Jan 17	12.34500 -0.05	12.44	12.31	12.35	367,524
09 Jan 17	12.39000 -0.03	12.58	12.37	12.53	295,749
06 Jan 17	12.42500 -0.12	12.65	12.39	12.55	434,311
05 Jan 17	12.54500 +0.10	12.58	12.49	12.51	233,821
04 Jan 17	12.45000 -0.01	12.56	12.37	12.45	223,514
03 Jan 17	12.46000 -0.14	12.65	12.44	12.62	273,616
02 Jan 17	12.59500 +0.03	12.66	12.52	12.56	90,629
30 Dec 16	12.56000 +0.19	12.56	12.31	12.31	94,141
29 Dec 16	12.37500 +0.10	12.40	12.17	12.27	102,920
28 Dec 16	12.27500 -0.08	12.36	12.20	12.35	131,568
27 Dec 16	12.35500 +0.07	12.40	12.28	12.35	98,162
23 Dec 16	12.28000 +0.09	12.34	12.20	12.20	198,688
22 Dec 16	12.19500 -0.07	12.30	12.14	12.28	189,396
21 Dec 16	12.26000 +0.11	12.30	12.07	12.11	185,471
20 Dec 16	12.15000 -0.07	12.23	12.13	12.23	276,277
19 Dec 16	12.21500 +0.44	12.22	11.89	11.92	650,146
16 Dec 16	11.77000 +0.17	11.77	11.53	11.53	531,592
15 Dec 16	11.60000 -0.13	11.74	11.50	11.74	331,359
14 Dec 16	11.72500 -0.13	11.85	11.73	11.85	321,826
13 Dec 16	11.86000 +0.05	11.88	11.77	11.77	362,374
12 Dec 16	11.81000 -0.09	12.00	11.70	12.00	195,562
09 Dec 16	11.89500 +0.25	11.96	11.70	11.72	377,261
08 Dec 16	11.64500 +0.00	11.77	11.57	11.70	286,547
07 Dec 16	11.64500 +0.08	11.71	11.58	11.63	339,912
06 Dec 16	11.56500 +0.05	11.65	11.53	11.60	273,601
05 Dec 16	11.51000 -0.06	11.68	11.51	11.53	273,392
02 Dec 16	11.57500 -0.02	11.65	11.51	11.51	247,967
01 Dec 16	11.59500 -0.22	11.91	11.59	11.81	260,357
30 Nov 16	11.82000 -0.03	11.94	11.81	11.85	407,524
29 Nov 16	11.85000 +0.01	11.93	11.81	11.85	219,014
28 Nov 16	11.84500 +0.02	11.89	11.77	11.83	229,243
25 Nov 16	11.82500 +0.06	11.86	11.75	11.80	178,349
24 Nov 16	11.76500 +0.11	11.80	11.64	11.73	252,454
23 Nov 16	11.66000 -0.07	11.82	11.64	11.70	492,368
22 Nov 16	11.73000 +0.07	11.78	11.69	11.74	435,816
21 Nov 16	11.66000 -0.07	11.75	11.64	11.75	267,094
18 Nov 16	11.73000 +0.01	11.79	11.64	11.75	340,906
17 Nov 16	11.72000 +0.14	11.73	11.53	11.53	239,740
16 Nov 16	11.58500 -0.09	11.74	11.50	11.69	369,616
15 Nov 16	11.67500 +0.35	11.74	11.38	11.38	501,057
14 Nov 16	11.32500 -0.08	11.63	11.30	11.54	668,619
11 Nov 16	11.40500 +0.20	11.52	11.09	11.22	530,698
10 Nov 16	11.20000 -0.44	11.80	11.19	11.65	778,263
09 Nov 16	11.64000 -0.28	11.86	11.60	11.65	358,415
08 Nov 16	11.92500 +0.07	12.01	11.82	11.82	307,019
07 Nov 16	11.86000 +0.04	11.93	11.78	11.78	385,573
04 Nov 16	11.82000 -0.10	11.90	11.73	11.84	473,845
03 Nov 16	11.91500 -0.02	12.13	11.90	11.90	499,004
02 Nov 16	11.93500 +0.00	12.03	11.84	11.90	613,942
01 Nov 16	11.94000 -0.22	12.20	11.90	12.20	475,348
31 Oct 16	12.16000 -0.03	12.18	12.03	12.15	355,739
28 Oct 16	12.18500 +0.09	12.19	11.95	12.03	608,225
27 Oct 16	12.10000 -0.19	12.38	12.04	12.27	292,322
26 Oct 16	12.29500 -0.14	12.44	12.20	12.44	286,049
25 Oct 16	12.44000 +0.09	12.47	12.32	12.35	348,287
24 Oct 16	12.34500 +0.07	12.37	12.27	12.36	336,912
21 Oct 16	12.27500 +0.09	12.29	12.15	12.23	261,190
20 Oct 16	12.18500 +0.04	12.23	12.10	12.13	193,354
19 Oct 16	12.14500 -0.02	12.19	12.07	12.19	241,824
18 Oct 16	12.17000 +0.17	12.20	12.05	12.05	195,677
17 Oct 16	12.00000 -0.10	12.12	11.99	12.04	337,173
14 Oct 16	12.09500 +0.00	12.20	12.04	12.19	384,507
13 Oct 16	12.09500 +0.16	12.10	11.90	11.90	328,786
12 Oct 16	11.93500 -0.01	12.02	11.91	11.97	352,912
11 Oct 16	11.95000 -0.11	12.15	11.95	12.13	242,529
10 Oct 16	12.05500 +0.11	12.08	11.97	11.97	252,477
07 Oct 16	11.95000 -0.01	12.06	11.90	11.98	392,163
06 Oct 16	11.95500 -0.31	12.30	11.95	12.28	502,989
05 Oct 16	12.26000 -0.25	12.47	12.22	12.47	488,463
04 Oct 16	12.51000 -0.43	12.97	12.51	12.97	532,299
30 Sep 16	12.94500 -0.01	12.98	12.80	12.90	370,594
29 Sep 16	12.95000 -0.07	13.18	12.94	13.10	253,964
28 Sep 16	13.02500 +0.05	13.05	12.94	12.98	461,564
27 Sep 16	12.98000 +0.04	13.02	12.80	12.97	373,869
26 Sep 16	12.94000 -0.08	13.04	12.88	13.00	237,661
23 Sep 16	13.02000 -0.10	13.09	12.99	13.07	274,811
22 Sep 16	13.12000 +0.35	13.12	12.83	12.90	438,977
21 Sep 16	12.77500 -0.16	13.00	12.73	13.00	264,445
20 Sep 16	12.94000 +0.12	13.06	12.80	12.80	227,308
19 Sep 16	12.82000 -0.03	13.03	12.77	12.97	307,857
16 Sep 16	12.85000 +0.08	12.87	12.73	12.77	1,034,004
15 Sep 16	12.77500 -0.08	12.87	12.71	12.85	327,681
14 Sep 16	12.85000 +0.12	12.91	12.80	12.85	296,359
13 Sep 16	12.73000 -0.01	12.85	12.73	12.76	288,561
12 Sep 16	12.73500 -0.09	12.78	12.53	12.70	470,149
09 Sep 16	12.82500 -0.26	13.09	12.77	13.06	571,396
08 Sep 16	13.08000 -0.07	13.23	13.06	13.16	311,198
07 Sep 16	13.14500 +0.06	13.15	13.06	13.06	258,252
06 Sep 16	13.08500 +0.16	13.10	12.95	12.98	398,496
05 Sep 16	12.92000 -0.04	13.03	12.85	12.90	507,358
02 Sep 16	12.96000 +0.15	12.97	12.84	12.87	517,029
01 Sep 16	12.81000 -0.09	12.94	12.78	12.87	305,426
31 Aug 16	12.89500 -0.01	12.95	12.85	12.88	413,331
30 Aug 16	12.90500 -0.06	13.00	12.90	12.98	331,744
29 Aug 16	12.96000 +0.05	12.96	12.79	12.87	297,164
26 Aug 16	12.91000 +0.05	12.95	12.85	12.86	339,428
25 Aug 16	12.86000 -0.05	12.91	12.82	12.90	261,672
24 Aug 16	12.91000 +0.03	12.96	12.83	12.84	459,591
23 Aug 16	12.88000 +0.10	12.91	12.82	12.84	362,360
22 Aug 16	12.78500 -0.09	12.93	12.69	12.89	301,290
19 Aug 16	12.87000 +0.00	12.91	12.78	12.90	177,532
18 Aug 16	12.87000 +0.17	12.89	12.77	12.81	197,236
17 Aug 16	12.70000 -0.04	12.85	12.68	12.74	261,197
16 Aug 16	12.74000 -0.26	12.91	12.72	12.90	498,579
15 Aug 16	13.00000 -0.05	13.15	12.97	13.10	183,656
12 Aug 16	13.05000 +0.16	13.07	12.77	12.88	457,137
11 Aug 16	12.89000 +0.00	12.97	12.78	12.95	326,884
10 Aug 16	12.89000 +0.01	12.89	12.73	12.77	335,425
09 Aug 16	12.88000 +0.06	12.89	12.69	12.81	458,357
08 Aug 16	12.82500 -0.11	12.99	12.77	12.95	492,811
05 Aug 16	12.93500 +0.16	12.94	12.78	12.83	337,157
04 Aug 16	12.78000 +0.11	12.81	12.60	12.76	372,643
03 Aug 16	12.67000 -0.19	12.85	12.64	12.85	231,085
02 Aug 16	12.86500 -0.01	12.90	12.81	12.85	290,688
01 Aug 16	12.87000 +0.14	12.91	12.82	12.82	345,655
29 Jul 16	12.73000 +0.03	12.75	12.64	12.75	345,648
28 Jul 16	12.70000 +0.09	12.74	12.53	12.58	433,669
27 Jul 16	12.61000 -0.01	12.68	12.55	12.68	315,737
26 Jul 16	12.62000 +0.05	12.69	12.57	12.57	339,006
25 Jul 16	12.57500 +0.09	12.61	12.51	12.55	296,588
22 Jul 16	12.49000 +0.00	12.54	12.39	12.39	248,793
21 Jul 16	12.49000 -0.04	12.55	12.30	12.55	425,583
20 Jul 16	12.53000 +0.20	12.53	12.35	12.39	491,062
19 Jul 16	12.32500 +0.03	12.33	12.23	12.27	366,472
18 Jul 16	12.29000 -0.01	12.34	12.26	12.30	425,188
15 Jul 16	12.30000 +0.03	12.35	12.21	12.33	473,711
14 Jul 16	12.27000 +0.02	12.31	12.22	12.28	263,662
13 Jul 16	12.25000 +0.02	12.27	12.16	12.27	305,108
12 Jul 16	12.23500 +0.03	12.38	12.20	12.25	703,062
11 Jul 16	12.20000 +0.19	12.24	12.03	12.10	321,223
08 Jul 16	12.00500 +0.28	12.08	11.67	11.69	437,332
07 Jul 16	11.72500 -0.09	11.90	11.66	11.84	252,791
06 Jul 16	11.81000 -0.07	11.88	11.76	11.80	377,383
05 Jul 16	11.88000 +0.01	11.90	11.75	11.83	319,618
04 Jul 16	11.87500 -0.01	11.95	11.78	11.94	243,493
01 Jul 16	11.88500 +0.10	11.93	11.81	11.91	469,095
30 Jun 16	11.79000 -0.19	11.84	11.56	11.84	883,222
29 Jun 16	11.98500 +0.31	12.06	11.77	11.77	519,087
28 Jun 16	11.67000 +0.31	11.74	11.49	11.49	312,523
27 Jun 16	11.36500 -0.15	11.77	11.31	11.77	614,276
24 Jun 16	11.51500 -0.32	11.56	10.80	10.90	753,882
23 Jun 16	11.84000 +0.17	11.90	11.69	11.73	312,369
22 Jun 16	11.67000 +0.04	11.80	11.65	11.66	307,385
21 Jun 16	11.63000 +0.08	11.68	11.48	11.60	276,636
20 Jun 16	11.55000 -0.53	11.82	11.50	11.55	609,979
17 Jun 16	12.08000 +0.40	12.08	11.70	11.80	1,398,091
16 Jun 16	11.67500 -0.14	11.80	11.66	11.76	740,330
15 Jun 16	11.82000 +0.07	11.94	11.77	11.79	318,979
14 Jun 16	11.75000 -0.20	11.91	11.75	11.91	400,873
13 Jun 16	11.95500 -0.19	12.06	11.91	12.00	303,439
10 Jun 16	12.15000 -0.20	12.39	12.14	12.37	288,099
09 Jun 16	12.35000 +0.06	12.38	12.22	12.28	403,106
08 Jun 16	12.29500 -0.06	12.36	12.27	12.36	431,635
07 Jun 16	12.36000 +0.06	12.38	12.25	12.32	403,018
06 Jun 16	12.29500 -0.02	12.40	12.27	12.33	295,409
03 Jun 16	12.32000 +0.21	12.32	12.13	12.19	353,333
02 Jun 16	12.11000 -0.19	12.31	12.06	12.31	358,484
01 Jun 16	12.30000 +0.02	12.34	12.19	12.32	180,135
31 May 16	12.28000 -0.03	12.34	12.23	12.30	489,867
30 May 16	12.31000 +0.05	12.41	12.28	12.34	259,198
27 May 16	12.26000 +0.07	12.32	12.14	12.20	264,278
26 May 16	12.19500 +0.26	12.19	11.94	12.05	221,721
25 May 16	11.94000 +0.05	12.03	11.90	11.98	242,867
24 May 16	11.89000 +0.01	12.03	11.82	11.85	225,344
23 May 16	11.88000 +0.07	11.93	11.77	11.90	119,146
20 May 16	11.81500 +0.10	11.84	11.73	11.77	171,336
19 May 16	11.71000 -0.38	12.06	11.69	12.00	302,405
18 May 16	12.08500 -0.06	12.13	12.03	12.11	318,746
17 May 16	12.14000 +0.38	12.23	11.78	11.81	494,026
13 May 16	11.76000 +0.00	11.86	11.66	11.66	242,825
12 May 16	11.76000 +0.03	11.77	11.56	11.73	339,495
11 May 16	11.73500 -0.29	12.04	11.72	12.01	290,717
10 May 16	12.02500 +0.02	12.13	12.01	12.06	247,620
09 May 16	12.00000 +0.18	12.07	11.82	11.82	240,406
06 May 16	11.82000 -0.06	11.98	11.81	11.82	198,639
05 May 16	11.87500 +0.18	11.93	11.69	11.69	221,625
04 May 16	11.70000 +0.01	11.73	11.65	11.70	168,994
03 May 16	11.68500 -0.02	11.72	11.60	11.68	146,553
02 May 16	11.70500 +0.11	11.77	11.65	11.69	68,715
29 Apr 16	11.59500 -0.08	11.70	11.55	11.58	135,892
28 Apr 16	11.67500 +0.01	11.70	11.55	11.60	136,147
27 Apr 16	11.67000 -0.03	11.82	11.65	11.70	151,574
26 Apr 16	11.70000 +0.03	11.77	11.63	11.73	304,073
25 Apr 16	11.66500 +0.04	11.79	11.58	11.59	180,545
22 Apr 16	11.62500 +0.02	11.76	11.55	11.57	226,899
21 Apr 16	11.60000 -0.22	11.86	11.50	11.86	243,309
20 Apr 16	11.82500 -0.03	11.90	11.76	11.86	211,648
19 Apr 16	11.86000 +0.15	11.94	11.66	11.72	317,781
18 Apr 16	11.70500 -0.09	11.90	11.70	11.75	259,745
15 Apr 16	11.79000 -0.01	11.84	11.76	11.82	301,725
14 Apr 16	11.80000 -0.21	12.06	11.80	12.06	320,466
13 Apr 16	12.01000 +0.20	12.09	11.87	11.93	321,419
12 Apr 16	11.80500 -0.25	12.09	11.76	12.03	266,342
11 Apr 16	12.05500 +0.00	12.19	11.96	12.06	304,004
08 Apr 16	12.05500 +0.15	12.06	11.91	11.98	222,616
07 Apr 16	11.91000 -0.03	11.98	11.86	11.98	191,460
06 Apr 16	11.94500 +0.19	11.94	11.73	11.78	162,259
05 Apr 16	11.75000 -0.16	11.83	11.72	11.77	207,908
04 Apr 16	11.91500 -0.14	12.06	11.86	12.06	299,305
01 Apr 16	12.05500 +0.16	12.06	11.80	11.80	328,308
31 Mar 16	11.89000 -0.11	12.01	11.89	12.00	302,747
30 Mar 16	12.00000 +0.20	12.02	11.84	11.90	421,619
29 Mar 16	11.80000 +0.11	11.88	11.63	11.82	336,835
24 Mar 16	11.68500 -0.17	11.86	11.68	11.86	220,862
23 Mar 16	11.86000 -0.03	11.94	11.78	11.94	340,025
22 Mar 16	11.89000 +0.01	11.89	11.69	11.80	401,695
21 Mar 16	11.88500 -0.01	11.95	11.85	11.94	593,172
18 Mar 16	11.89500 -0.05	12.10	11.89	12.00	1,081,027
17 Mar 16	11.95000 -0.14	12.00	11.82	11.82	1,398,263
16 Mar 16	12.08500 +0.02	12.19	12.07	12.10	478,396
15 Mar 16	12.07000 -0.03	12.09	11.99	12.09	385,597
14 Mar 16	12.09500 +0.23	12.14	11.93	11.95	756,674
11 Mar 16	11.86500 +0.45	11.91	11.43	11.49	1,013,606
10 Mar 16	11.41500 +0.03	11.49	11.35	11.42	1,310,468
09 Mar 16	11.38000 +0.03	11.45	11.30	11.37	638,183
08 Mar 16	11.35000 +0.05	11.37	11.20	11.30	531,099
07 Mar 16	11.30000 -0.10	11.45	11.26	11.42	414,568
04 Mar 16	11.40000 +0.11	11.47	11.31	11.40	300,342
03 Mar 16	11.29000 -0.05	11.39	11.20	11.32	332,593
02 Mar 16	11.34000 -0.09	11.51	11.31	11.49	414,525
01 Mar 16	11.43000 +0.52	11.45	10.92	10.98	627,841
29 Feb 16	10.91000 -0.19	11.15	10.86	11.10	502,958
26 Feb 16	11.09500 -0.10	11.39	11.10	11.32	455,963
25 Feb 16	11.20000 +0.35	11.34	11.13	11.15	411,304
24 Feb 16	10.85000 -0.10	11.02	10.81	10.94	308,381
23 Feb 16	10.95500 -0.17	11.18	10.94	11.10	308,775
22 Feb 16	11.12500 +0.25	11.14	10.88	10.92	292,420
19 Feb 16	10.87500 +0.07	10.93	10.71	10.84	323,420
18 Feb 16	10.80000 +0.26	10.90	10.60	10.65	323,026
17 Feb 16	10.54500 +0.28	10.60	10.30	10.36	239,525
16 Feb 16	10.26500 -0.06	10.45	10.22	10.45	226,770
15 Feb 16	10.33000 +0.23	10.45	10.24	10.29	206,609
12 Feb 16	10.09500 -0.03	10.18	10.02	10.10	279,730
11 Feb 16	10.12500 -0.09	10.23	10.03	10.10	357,079
10 Feb 16	10.21500 +0.35	10.35	9.86	9.90	624,879
09 Feb 16	9.86800 -0.22	10.10	9.82	10.10	469,368
08 Feb 16	10.08500 -0.28	10.41	10.03	10.37	471,170
05 Feb 16	10.37000 -0.20	10.65	10.35	10.58	198,910
04 Feb 16	10.57500 +0.08	10.68	10.43	10.68	283,834
03 Feb 16	10.49500 -0.08	10.59	10.43	10.51	318,422
02 Feb 16	10.57500 -0.28	10.86	10.53	10.78	316,951
01 Feb 16	10.85500 +0.03	10.93	10.71	10.93	227,886
29 Jan 16	10.82500 +0.42	10.85	10.48	10.53	437,805
28 Jan 16	10.40500 -0.04	10.59	10.37	10.44	320,445
27 Jan 16	10.44500 -0.39	10.89	10.36	10.85	400,394
26 Jan 16	10.83500 +0.11	10.84	10.43	10.51	463,426
25 Jan 16	10.72500 +0.16	10.76	10.52	10.67	402,616
22 Jan 16	10.56500 +0.53	10.57	10.17	10.17	465,415
21 Jan 16	10.03000 +0.18	10.04	9.84	9.84	805,486
20 Jan 16	9.84500 -0.72	10.32	9.82	10.30	1,231,245
19 Jan 16	10.57000 +0.24	10.60	10.39	10.44	289,104
18 Jan 16	10.33000 -0.38	10.73	10.30	10.69	412,642
15 Jan 16	10.71000 -0.12	10.90	10.61	10.79	293,224
14 Jan 16	10.83000 -0.07	10.91	10.64	10.90	619,425
13 Jan 16	10.90000 -0.07	11.12	10.88	11.12	225,147
12 Jan 16	10.97000 -0.15	11.30	10.97	11.22	354,492
11 Jan 16	11.12000 +0.15	11.22	10.94	10.95	454,044
08 Jan 16	10.97000 -0.33	11.48	10.97	11.31	574,784
07 Jan 16	11.30000 -0.22	11.48	11.22	11.23	500,279
06 Jan 16	11.52000 -0.02	11.58	11.47	11.55	272,982
05 Jan 16	11.54000 -0.03	11.74	11.48	11.71	336,546
04 Jan 16	11.57000 +0.07	11.57	11.24	11.45	367,552
30 Dec 15	11.50000 -0.05	11.63	11.40	11.51	140,778
29 Dec 15	11.55000 +0.15	11.55	11.39	11.41	149,819
28 Dec 15	11.39500 +0.08	11.43	11.35	11.36	84,165
23 Dec 15	11.31500 +0.15	11.32	11.07	11.18	104,552
22 Dec 15	11.16500 -0.02	11.32	11.11	11.32	131,679
21 Dec 15	11.18000 -0.10	11.49	11.18	11.33	153,000
18 Dec 15	11.28000 +0.01	11.34	11.13	11.13	399,694
17 Dec 15	11.26500 +0.20	11.34	11.16	11.18	290,793
16 Dec 15	11.06000 +0.02	11.15	10.99	11.02	265,955
15 Dec 15	11.04000 +0.24	11.07	10.81	10.94	227,145
14 Dec 15	10.79500 -0.11	10.93	10.77	10.88	240,936
11 Dec 15	10.90500 -0.14	11.11	10.78	11.11	272,959
10 Dec 15	11.04000 +0.03	11.10	10.96	11.03	169,706
09 Dec 15	11.01000 +0.03	11.07	10.90	11.05	219,135
08 Dec 15	10.98000 -0.16	11.19	10.93	11.19	239,553
07 Dec 15	11.13500 +0.19	11.27	11.01	11.01	235,243
04 Dec 15	10.94500 +0.03	10.96	10.82	10.94	170,131
03 Dec 15	10.91500 -0.23	11.30	10.89	11.15	287,851
02 Dec 15	11.14500 -0.09	11.42	11.13	11.32	318,771
01 Dec 15	11.23500 +0.03	11.31	11.16	11.29	294,406
30 Nov 15	11.20000 -0.14	11.38	11.18	11.37	322,216
27 Nov 15	11.33500 +0.05	11.34	11.19	11.28	214,945
26 Nov 15	11.29000 +0.10	11.34	11.19	11.25	192,487
25 Nov 15	11.19000 +0.12	11.21	11.08	11.11	226,687
24 Nov 15	11.07000 -0.19	11.30	10.90	11.22	337,936
23 Nov 15	11.26000 +0.13	11.35	11.17	11.17	330,314
20 Nov 15	11.13000 +0.02	11.18	11.07	11.11	252,801
19 Nov 15	11.11000 +0.05	11.16	11.06	11.12	254,325
18 Nov 15	11.06000 -0.06	11.13	10.98	11.06	193,047
17 Nov 15	11.12000 +0.29	11.12	10.89	10.95	231,830
16 Nov 15	10.83000 +0.05	10.87	10.69	10.78	243,126
13 Nov 15	10.78000 -0.03	10.91	10.75	10.82	240,865
12 Nov 15	10.80500 -0.05	11.02	10.81	10.91	344,083
11 Nov 15	10.85500 -0.15	11.17	10.81	11.10	357,883
10 Nov 15	11.00000 -0.03	11.09	10.97	11.06	289,437
09 Nov 15	11.03500 -0.06	11.17	10.99	11.16	393,968
06 Nov 15	11.09500 -0.09	11.32	11.05	11.05	374,069
05 Nov 15	11.18000 -0.34	11.41	10.97	11.15	734,837
04 Nov 15	11.52500 -0.09	11.68	11.48	11.68	392,703
03 Nov 15	11.61500 -0.20	11.88	11.57	11.77	387,312
02 Nov 15	11.81000 +0.04	11.86	11.69	11.73	286,016
30 Oct 15	11.77500 -0.12	11.95	11.70	11.95	276,607
29 Oct 15	11.89000 -0.06	12.02	11.81	12.02	280,220
28 Oct 15	11.95000 +0.10	12.02	11.86	11.93	283,015
27 Oct 15	11.84500 -0.13	11.98	11.84	11.98	221,170
26 Oct 15	11.97000 +0.12	11.98	11.85	11.95	312,061
23 Oct 15	11.85500 +0.11	11.93	11.74	11.84	338,000
22 Oct 15	11.74000 +0.23	11.76	11.52	11.53	261,703
21 Oct 15	11.51000 +0.09	11.53	11.41	11.43	248,748
20 Oct 15	11.42000 +0.12	11.54	11.35	11.35	407,767
19 Oct 15	11.30000 +0.26	11.32	11.11	11.11	201,074
16 Oct 15	11.04500 -0.01	11.19	11.02	11.15	158,738
15 Oct 15	11.05000 -0.12	11.29	10.98	11.25	280,961
14 Oct 15	11.17000 -0.09	11.31	11.16	11.27	328,208
13 Oct 15	11.25500 -0.20	11.50	11.22	11.50	294,046
12 Oct 15	11.46000 -0.02	11.56	11.45	11.56	340,136
09 Oct 15	11.48500 +0.26	11.49	11.26	11.29	481,639
08 Oct 15	11.22000 +0.20	11.23	11.01	11.06	349,315
07 Oct 15	11.02000 +0.19	11.03	10.88	10.90	339,041
06 Oct 15	10.83500 +0.23	10.90	10.61	10.63	328,326
05 Oct 15	10.60000 +0.15	10.62	10.51	10.59	512,458
02 Oct 15	10.45500 +0.10	10.48	10.31	10.41	185,568
01 Oct 15	10.35500 -0.25	10.74	10.32	10.70	237,848
30 Sep 15	10.60500 +0.20	10.68	10.47	10.47	299,379
29 Sep 15	10.40000 -0.25	10.55	10.38	10.52	390,244
28 Sep 15	10.65000 -0.12	11.00	10.64	11.00	277,833
25 Sep 15	10.77000 +0.23	10.81	10.58	10.60	412,987
24 Sep 15	10.54500 -0.07	10.68	10.45	10.60	491,893
23 Sep 15	10.62000 +0.27	10.65	10.22	10.37	698,883
22 Sep 15	10.35000 +0.01	10.47	10.26	10.39	887,441
21 Sep 15	10.34000 +0.40	10.41	9.95	9.95	480,541
18 Sep 15	9.94400 +0.03	10.02	9.80	9.94	628,769
17 Sep 15	9.91500 -0.02	9.95	9.78	9.90	298,335
16 Sep 15	9.93300 +0.11	9.98	9.89	9.92	314,218
15 Sep 15	9.82700 +0.00	9.89	9.76	9.88	147,181
14 Sep 15	9.83000 -0.08	9.93	9.79	9.83	255,808
11 Sep 15	9.90900 -0.06	10.00	9.83	9.93	206,899
10 Sep 15	9.96900 +0.01	10.07	9.93	9.97	259,525
09 Sep 15	9.96200 -0.05	10.12	9.94	10.10	302,789
08 Sep 15	10.01500 +0.05	10.15	9.96	9.96	299,930
07 Sep 15	9.96400 -0.03	10.04	9.91	10.04	165,165
04 Sep 15	9.99000 -0.20	10.15	9.98	10.15	269,054
03 Sep 15	10.18500 +0.15	10.23	10.00	10.17	247,625
02 Sep 15	10.04000 +0.04	10.11	9.94	10.09	238,156
01 Sep 15	10.00000 -0.19	10.16	9.99	10.10	592,014
31 Aug 15	10.19000 +0.11	10.19	10.05	10.05	241,659
28 Aug 15	10.07500 -0.06	10.18	10.05	10.18	507,360
27 Aug 15	10.13000 +0.13	10.15	10.05	10.15	427,744
26 Aug 15	9.99700 +0.00	10.11	9.88	10.00	522,055
25 Aug 15	10.00000 +0.33	10.10	9.70	9.75	485,530
24 Aug 15	9.67200 -0.33	9.93	9.54	9.93	719,004
21 Aug 15	10.00000 -0.16	10.14	9.94	10.10	561,489
20 Aug 15	10.16000 -0.30	10.41	10.14	10.40	296,950
19 Aug 15	10.45500 -0.32	10.61	10.40	10.55	375,084
18 Aug 15	10.77000 +0.11	10.81	10.61	10.61	296,563
17 Aug 15	10.66500 +0.08	10.74	10.55	10.61	292,501
14 Aug 15	10.58500 +0.19	10.63	10.45	10.45	343,571
13 Aug 15	10.39000 +0.30	10.44	10.19	10.26	423,198
12 Aug 15	10.09000 +0.06	10.11	9.93	10.01	494,280
11 Aug 15	10.03500 +0.01	10.27	10.02	10.25	656,407
10 Aug 15	10.02500 +0.07	10.09	9.90	10.00	536,675
07 Aug 15	9.95000 -0.36	10.31	9.84	10.31	773,471
06 Aug 15	10.30500 -0.22	10.58	10.28	10.58	316,173
05 Aug 15	10.52500 +0.02	10.68	10.48	10.57	307,269
04 Aug 15	10.50000 +0.10	10.52	10.35	10.43	365,158
03 Aug 15	10.40500 +0.11	10.50	10.29	10.30	343,304
31 Jul 15	10.29000 -0.27	10.55	10.24	10.52	1,008,851
30 Jul 15	10.56000 -0.09	10.75	10.51	10.75	486,373
29 Jul 15	10.65500 -0.16	10.82	10.61	10.77	312,687
28 Jul 15	10.81500 +0.24	10.81	10.57	10.66	335,509
27 Jul 15	10.57000 -0.30	10.82	10.56	10.81	217,702
24 Jul 15	10.87000 -0.03	11.02	10.83	10.90	206,602
23 Jul 15	10.89500 -0.16	11.19	10.80	11.19	256,584
22 Jul 15	11.05500 -0.04	11.15	11.02	11.10	172,595
21 Jul 15	11.09500 -0.06	11.20	10.98	11.19	360,855
20 Jul 15	11.15500 +0.05	11.28	11.11	11.19	161,483
17 Jul 15	11.11000 +0.01	11.16	10.98	11.16	301,732
16 Jul 15	11.10500 +0.27	11.11	10.88	10.94	296,082
15 Jul 15	10.83500 -0.16	11.00	10.80	11.00	405,199
14 Jul 15	10.99500 -0.03	11.12	10.90	11.05	296,776
13 Jul 15	11.03000 +0.33	11.04	10.77	10.84	277,338
10 Jul 15	10.70000 +0.11	10.78	10.57	10.71	310,314
09 Jul 15	10.58500 +0.13	10.70	10.48	10.48	182,107
08 Jul 15	10.45500 +0.02	10.57	10.38	10.43	313,311
07 Jul 15	10.43000 -0.14	10.65	10.39	10.65	408,436
06 Jul 15	10.57000 -0.13	10.73	10.50	10.50	474,009
03 Jul 15	10.70000 +0.17	10.70	10.50	10.51	313,441
02 Jul 15	10.53000 -0.12	10.77	10.51	10.63	436,241
01 Jul 15	10.65000 +0.15	10.68	10.45	10.58	411,578
30 Jun 15	10.50000 +0.05	10.56	10.39	10.43	706,082
29 Jun 15	10.45000 -0.10	10.52	10.22	10.26	686,752
26 Jun 15	10.55000 +0.10	10.56	10.41	10.48	251,397
25 Jun 15	10.45500 -0.07	10.66	10.43	10.43	468,334
24 Jun 15	10.53000 -0.07	10.64	10.39	10.63	518,746
23 Jun 15	10.59500 +0.10	10.66	10.51	10.63	344,421
22 Jun 15	10.50000 -0.62	10.85	10.43	10.85	714,483
19 Jun 15	11.12000 +0.13	11.19	10.98	11.06	652,937
18 Jun 15	10.99500 +0.10	11.03	10.72	10.90	366,892
17 Jun 15	10.90000 -0.35	11.39	10.84	11.39	443,128
16 Jun 15	11.24500 -0.19	11.41	11.23	11.37	386,644
15 Jun 15	11.44000 -0.04	11.51	11.15	11.48	451,385
12 Jun 15	11.48000 -0.09	11.56	11.36	11.46	253,165
11 Jun 15	11.56500 +0.21	11.72	11.35	11.41	344,555
10 Jun 15	11.35000 +0.26	11.38	10.93	11.05	511,520
09 Jun 15	11.09500 -0.10	11.31	11.07	11.18	501,342
08 Jun 15	11.20000 -0.28	11.55	11.09	11.55	362,520
05 Jun 15	11.48500 -0.11	11.64	11.48	11.55	305,189
04 Jun 15	11.59500 -0.05	11.85	11.52	11.85	504,573
03 Jun 15	11.65000 -0.25	11.95	11.64	11.93	343,024
02 Jun 15	11.89500 -0.09	12.05	11.80	12.05	341,341
01 Jun 15	11.99000 +0.28	12.07	11.82	11.86	389,472
29 May 15	11.71000 -0.06	11.83	11.71	11.81	278,918
28 May 15	11.77500 -0.07	11.92	11.74	11.92	295,432
27 May 15	11.84500 +0.16	11.91	11.73	11.73	271,337
26 May 15	11.68000 -0.10	11.90	11.64	11.88	417,679
22 May 15	11.78500 -0.11	11.90	11.73	11.85	244,367
21 May 15	11.90000 -0.26	12.18	11.85	12.18	283,000
20 May 15	12.15500 -0.19	12.42	12.07	12.42	269,916
19 May 15	12.34000 +0.08	12.44	12.30	12.30	225,501
18 May 15	12.26000 +0.11	12.31	12.04	12.04	260,502
15 May 15	12.15500 +0.30	12.16	11.84	11.84	413,137
14 May 15	11.85000 +0.20	11.88	11.56	11.69	118,776
13 May 15	11.64500 +0.04	11.81	11.61	11.61	173,255
12 May 15	11.60500 -0.20	11.72	11.52	11.67	380,021
11 May 15	11.80000 -0.06	11.98	11.79	11.86	421,973
08 May 15	11.86000 +0.33	11.86	11.60	11.69	321,751
07 May 15	11.53000 +0.27	11.65	11.02	11.30	584,320
06 May 15	11.26000 -0.19	11.51	11.25	11.43	740,639
05 May 15	11.45000 -0.20	11.78	11.38	11.70	526,463
04 May 15	11.65000 +0.21	11.69	11.44	11.44	299,615
30 Apr 15	11.44000 -0.12	11.63	11.41	11.63	593,969
29 Apr 15	11.56000 -0.18	11.80	11.50	11.78	435,308
28 Apr 15	11.74000 -0.13	11.90	11.65	11.90	281,085
27 Apr 15	11.87000 +0.05	11.90	11.74	11.86	277,324
24 Apr 15	11.82500 -0.06	11.98	11.80	11.90	181,280
23 Apr 15	11.88000 -0.14	12.10	11.84	12.10	424,875
22 Apr 15	12.02000 -0.19	12.15	12.01	12.01	463,707
21 Apr 15	12.21500 -0.07	12.43	12.19	12.30	235,590
20 Apr 15	12.28500 +0.27	12.33	12.00	12.07	250,612
17 Apr 15	12.01000 -0.43	12.41	11.57	12.39	1,245,905
16 Apr 15	12.43500 -0.30	12.81	12.37	12.81	415,853
15 Apr 15	12.73500 -0.09	12.85	12.68	12.83	399,840
14 Apr 15	12.82000 -0.03	12.91	12.73	12.83	310,371
13 Apr 15	12.85000 -0.16	13.03	12.85	12.99	225,390
10 Apr 15	13.01000 +0.15	13.02	12.86	12.88	225,800
09 Apr 15	12.86500 -0.02	12.97	12.82	12.85	237,591
08 Apr 15	12.88000 +0.07	12.89	12.72	12.85	410,817
07 Apr 15	12.80500 -0.01	12.90	12.76	12.89	158,350
02 Apr 15	12.81000 -0.06	12.89	12.70	12.89	218,308
01 Apr 15	12.87000 +0.02	12.98	12.80	12.84	327,443
31 Mar 15	12.85000 -0.20	13.05	12.81	13.00	360,910
30 Mar 15	13.05000 +0.15	13.09	12.96	12.96	470,128
27 Mar 15	12.89500 +0.25	12.91	12.59	12.80	369,090
26 Mar 15	12.65000 -0.13	12.72	12.44	12.72	526,981
25 Mar 15	12.78000 -0.06	12.96	12.72	12.91	260,828
24 Mar 15	12.83500 +0.09	12.94	12.65	12.76	377,317
23 Mar 15	12.75000 +0.06	12.88	12.66	12.71	464,337
20 Mar 15	12.69500 +0.52	12.76	12.23	12.23	1,026,918
19 Mar 15	12.17000 +0.05	12.22	12.11	12.15	502,055
18 Mar 15	12.12000 -0.03	12.20	12.04	12.09	217,356
17 Mar 15	12.15000 -0.15	12.32	12.09	12.30	299,512
16 Mar 15	12.30000 +0.13	12.40	12.20	12.20	574,652
13 Mar 15	12.17500 +0.19	12.22	11.95	11.99	616,115
12 Mar 15	11.99000 +0.19	11.99	11.77	11.86	472,075
11 Mar 15	11.80000 +0.27	11.86	11.48	11.50	592,779
10 Mar 15	11.53500 +0.04	11.61	11.41	11.41	282,269
09 Mar 15	11.49500 -0.16	11.61	11.17	11.61	482,712
06 Mar 15	11.66000 -0.08	11.78	11.62	11.78	474,468
05 Mar 15	11.74000 -0.09	11.95	11.72	11.83	346,881
04 Mar 15	11.83000 -0.14	11.98	11.74	11.98	442,103
03 Mar 15	11.96500 -0.11	12.09	11.93	12.09	372,541
02 Mar 15	12.08000 +0.06	12.10	11.93	12.00	540,002
27 Feb 15	12.02000 -0.02	12.02	11.90	12.00	265,219
26 Feb 15	12.04000 -0.02	12.12	11.94	12.05	456,534
25 Feb 15	12.06500 -0.26	12.23	11.94	12.22	474,288
24 Feb 15	12.32000 +0.04	12.34	12.19	12.30	377,925
23 Feb 15	12.28000 +0.34	12.33	11.97	11.97	538,406
20 Feb 15	11.94000 +0.00	11.94	11.79	11.94	287,533
19 Feb 15	11.94000 +0.05	11.94	11.82	11.90	351,032
18 Feb 15	11.88500 +0.02	11.94	11.82	11.92	354,122
17 Feb 15	11.86500 -0.07	11.93	11.77	11.90	328,155
16 Feb 15	11.93500 +0.10	11.97	11.74	11.86	303,248
13 Feb 15	11.83500 -0.10	11.95	11.77	11.95	508,387
12 Feb 15	11.94000 +0.20	11.94	11.69	11.69	638,112
11 Feb 15	11.74000 -0.13	11.88	11.65	11.85	442,857
10 Feb 15	11.86500 +0.07	11.98	11.74	11.77	396,427
09 Feb 15	11.79000 -0.11	11.95	11.64	11.93	407,971
06 Feb 15	11.90000 +0.04	11.98	11.78	11.95	823,295
05 Feb 15	11.86000 -0.01	11.94	11.72	11.90	441,548
04 Feb 15	11.87000 +0.00	11.98	11.75	11.90	556,108
03 Feb 15	11.87000 +0.11	11.87	11.67	11.81	473,257
02 Feb 15	11.76000 +0.24	11.76	11.51	11.51	347,920
30 Jan 15	11.51500 +0.08	11.63	11.45	11.50	391,451
29 Jan 15	11.43500 +0.06	11.57	11.34	11.42	384,106
28 Jan 15	11.38000 +0.20	11.38	11.17	11.19	254,871
27 Jan 15	11.18000 -0.20	11.43	11.10	11.43	448,847
26 Jan 15	11.38000 +0.10	11.41	11.15	11.28	512,960
23 Jan 15	11.28000 +0.38	11.29	10.91	10.94	690,595
22 Jan 15	10.90000 -0.05	10.95	10.68	10.85	515,338
21 Jan 15	10.95000 +0.00	11.00	10.82	11.00	450,095
20 Jan 15	10.95000 -0.12	11.08	10.81	11.08	504,220
19 Jan 15	11.07000 +0.13	11.14	10.94	11.00	635,224
16 Jan 15	10.94500 +0.40	10.98	10.48	10.49	581,690
15 Jan 15	10.54500 +0.15	10.55	10.41	10.47	326,186
14 Jan 15	10.40000 -0.14	10.56	10.39	10.50	265,695
13 Jan 15	10.53500 +0.17	10.59	10.30	10.39	441,708
12 Jan 15	10.36500 +0.33	10.39	10.04	10.12	540,975
09 Jan 15	10.03500 -0.03	10.13	9.93	10.05	369,646
08 Jan 15	10.06000 +0.21	10.11	9.79	9.94	570,397
07 Jan 15	9.85300 +0.21	9.85	9.54	9.63	559,176
06 Jan 15	9.64500 +0.09	9.70	9.46	9.62	284,137
05 Jan 15	9.55900 -0.26	9.87	9.56	9.84	277,299
02 Jan 15	9.81600 +0.20	9.85	9.52	9.65	288,770
30 Dec 14	9.62000 -0.09	9.75	9.45	9.75	263,265
29 Dec 14	9.70700 +0.12	9.88	9.52	9.52	249,359
23 Dec 14	9.59100 +0.14	9.59	9.43	9.50	238,306
22 Dec 14	9.45100 +0.01	9.53	9.41	9.50	177,957
19 Dec 14	9.44100 +0.02	9.57	9.40	9.40	1,396,757
18 Dec 14	9.42000 +0.08	9.42	9.29	9.40	290,100
17 Dec 14	9.34300 -0.04	9.41	9.31	9.38	230,085
16 Dec 14	9.38100 +0.13	9.41	9.23	9.29	455,481
15 Dec 14	9.25000 -0.03	9.31	9.22	9.30	228,677
12 Dec 14	9.28000 -0.07	9.34	9.27	9.32	181,533
11 Dec 14	9.35200 +0.09	9.40	9.28	9.30	200,292
10 Dec 14	9.26200 +0.01	9.31	9.23	9.26	162,915
09 Dec 14	9.25000 -0.04	9.34	9.25	9.25	198,803
08 Dec 14	9.28800 -0.03	9.32	9.27	9.29	111,119
05 Dec 14	9.31400 -0.01	9.40	9.30	9.40	325,578
04 Dec 14	9.32000 +0.00	9.40	9.30	9.35	263,111
03 Dec 14	9.32100 +0.03	9.33	9.27	9.27	190,915
02 Dec 14	9.29600 +0.05	9.35	9.24	9.27	228,267
01 Dec 14	9.25000 +0.17	9.31	9.09	9.20	429,491
28 Nov 14	9.08300 +0.06	9.15	9.04	9.07	204,814
27 Nov 14	9.02700 +0.09	9.08	8.90	8.90	221,730
26 Nov 14	8.93500 +0.05	8.94	8.88	8.88	201,212
25 Nov 14	8.88300 -0.12	9.02	8.88	9.01	465,183
24 Nov 14	9.00500 -0.07	9.11	8.97	9.07	408,888
21 Nov 14	9.07200 +0.06	9.10	9.03	9.07	440,438
20 Nov 14	9.00700 -0.08	9.08	8.94	9.00	138,307
19 Nov 14	9.08900 +0.03	9.13	9.06	9.11	140,811
18 Nov 14	9.06000 +0.11	9.08	8.94	8.97	291,601
17 Nov 14	8.95300 +0.00	8.97	8.86	8.90	177,428
14 Nov 14	8.95100 -0.03	8.99	8.92	8.99	228,801
13 Nov 14	8.97700 +0.00	9.05	8.90	9.03	314,361
12 Nov 14	8.98000 -0.04	9.07	8.95	9.07	292,075
11 Nov 14	9.01700 -0.04	9.09	9.01	9.06	119,201
10 Nov 14	9.05600 +0.06	9.09	9.01	9.01	238,023
07 Nov 14	8.99400 -0.15	9.20	8.99	9.20	405,869
06 Nov 14	9.14100 -0.07	9.25	9.11	9.20	365,561
05 Nov 14	9.20900 -0.01	9.34	9.19	9.22	247,791
04 Nov 14	9.22000 +0.03	9.24	9.12	9.15	437,903
03 Nov 14	9.19400 -0.14	9.38	9.19	9.22	457,732
31 Oct 14	9.33200 +0.18	9.33	9.16	9.19	303,116
30 Oct 14	9.15600 +0.01	9.16	9.01	9.15	379,268
29 Oct 14	9.14800 -0.06	9.29	9.13	9.19	293,715
28 Oct 14	9.20400 +0.10	9.23	9.12	9.19	210,680
27 Oct 14	9.10000 -0.08	9.26	9.03	9.21	439,811
24 Oct 14	9.17800 -0.08	9.30	9.16	9.21	383,906
23 Oct 14	9.25500 -0.08	9.34	9.20	9.23	310,424
22 Oct 14	9.33700 -0.05	9.40	9.28	9.37	488,756
21 Oct 14	9.39100 +0.15	9.41	9.20	9.20	401,336
20 Oct 14	9.24000 -0.03	9.28	9.18	9.20	558,583
17 Oct 14	9.27200 +0.22	9.27	9.10	9.10	1,249,980
16 Oct 14	9.05400 +0.12	9.09	8.89	8.94	382,918
15 Oct 14	8.93500 -0.13	9.17	8.90	9.00	336,491
14 Oct 14	9.06900 +0.14	9.09	8.85	8.85	510,953
13 Oct 14	8.92700 +0.03	8.98	8.87	8.87	227,649
10 Oct 14	8.90000 +0.00	8.97	8.81	8.85	447,147
09 Oct 14	8.90000 -0.05	8.98	8.90	8.98	235,637
08 Oct 14	8.94500 -0.01	8.95	8.90	8.93	300,590
07 Oct 14	8.95400 +0.04	9.02	8.90	8.91	419,451
06 Oct 14	8.91700 +0.02	9.00	8.91	9.00	384,734
02 Oct 14	8.90000 -0.05	8.95	8.90	8.95	364,108
01 Oct 14	8.95100 -0.02	8.99	8.91	8.97	145,049
30 Sep 14	8.97000 +0.06	9.00	8.90	8.92	272,295
29 Sep 14	8.90800 -0.01	8.96	8.90	8.94	275,785
26 Sep 14	8.92000 +0.02	8.94	8.90	8.90	270,477
25 Sep 14	8.90500 -0.05	9.00	8.90	8.93	315,117
24 Sep 14	8.95000 -0.03	9.00	8.94	9.00	155,281
23 Sep 14	8.98500 -0.11	9.08	8.98	9.06	205,965
22 Sep 14	9.09400 +0.10	9.13	9.01	9.01	416,869
19 Sep 14	8.99300 -0.13	9.22	8.99	9.15	852,942
18 Sep 14	9.12000 +0.09	9.15	8.95	9.03	478,768
17 Sep 14	9.03000 +0.15	9.07	8.88	8.89	457,770
16 Sep 14	8.88000 +0.03	8.89	8.77	8.85	175,413
15 Sep 14	8.85000 -0.04	8.87	8.72	8.85	458,761
12 Sep 14	8.89000 -0.04	9.17	8.83	8.83	828,741
11 Sep 14	8.93200 +0.16	8.93	8.68	8.80	583,337
10 Sep 14	8.77100 -0.04	8.82	8.75	8.78	184,679
09 Sep 14	8.81000 -0.03	8.85	8.80	8.85	135,014
08 Sep 14	8.83900 -0.02	8.90	8.80	8.90	109,800
05 Sep 14	8.86000 -0.04	8.94	8.86	8.90	179,554
04 Sep 14	8.89900 +0.03	8.92	8.76	8.88	213,209
03 Sep 14	8.87200 +0.05	8.91	8.78	8.86	143,187
02 Sep 14	8.82700 +0.03	8.86	8.75	8.85	202,807
01 Sep 14	8.80000 +0.01	8.83	8.75	8.75	266,400
29 Aug 14	8.78600 -0.05	8.86	8.74	8.85	148,879
28 Aug 14	8.84000 -0.12	8.92	8.78	8.92	204,629
27 Aug 14	8.95800 -0.01	9.00	8.87	8.95	225,929
26 Aug 14	8.97300 +0.02	9.02	8.91	8.96	358,681
25 Aug 14	8.95400 +0.13	8.95	8.83	8.92	147,064
22 Aug 14	8.82400 +0.04	8.84	8.75	8.77	119,901
21 Aug 14	8.78200 +0.00	8.81	8.74	8.78	179,880
20 Aug 14	8.78100 +0.07	8.84	8.70	8.76	236,168
19 Aug 14	8.71500 -0.19	8.93	8.65	8.91	604,856
18 Aug 14	8.90900 +0.03	8.94	8.82	8.89	237,398
15 Aug 14	8.88100 -0.13	9.04	8.87	9.04	218,921
14 Aug 14	9.00700 +0.07	9.02	8.90	8.90	131,905
13 Aug 14	8.93900 +0.09	8.96	8.88	8.90	124,837
12 Aug 14	8.85000 -0.13	8.98	8.85	8.95	267,587
11 Aug 14	8.98400 +0.03	9.04	8.92	9.00	308,195
08 Aug 14	8.95300 -0.12	9.02	8.86	8.91	253,350
07 Aug 14	9.07300 +0.17	9.28	8.75	8.75	736,151
06 Aug 14	8.90000 -0.25	9.07	8.88	9.06	384,920
05 Aug 14	9.15000 +0.35	9.30	8.77	8.85	723,993
04 Aug 14	8.80000 -0.12	8.94	8.78	8.92	282,244
01 Aug 14	8.92100 -0.20	9.16	8.91	9.10	429,378
31 Jul 14	9.12000 -0.08	9.23	9.12	9.23	326,367
30 Jul 14	9.20000 +0.09	9.30	9.11	9.13	292,903
29 Jul 14	9.10800 +0.12	9.15	9.04	9.06	340,941
28 Jul 14	8.99200 +0.08	9.10	8.92	8.95	248,814
25 Jul 14	8.91000 -0.13	9.06	8.90	9.00	294,495
24 Jul 14	9.03900 -0.02	9.13	9.00	9.05	138,971
23 Jul 14	9.05600 +0.05	9.11	9.02	9.06	147,211
22 Jul 14	9.01000 +0.08	9.04	8.90	8.94	250,644
21 Jul 14	8.93000 -0.11	9.03	8.90	9.03	113,465
18 Jul 14	9.04500 +0.04	9.07	8.97	9.01	100,897
17 Jul 14	9.00900 -0.04	9.06	8.97	9.05	101,933
16 Jul 14	9.04800 +0.14	9.07	8.90	8.91	225,739
15 Jul 14	8.90400 -0.05	9.00	8.84	9.00	148,810
14 Jul 14	8.95600 +0.10	8.98	8.85	8.90	168,870
11 Jul 14	8.85900 -0.02	8.90	8.83	8.89	184,255
10 Jul 14	8.87900 +0.10	8.90	8.75	8.75	177,424
09 Jul 14	8.78000 +0.06	8.78	8.67	8.75	241,202
08 Jul 14	8.72400 -0.04	8.80	8.71	8.80	134,393
07 Jul 14	8.76600 -0.05	8.89	8.76	8.87	147,269
04 Jul 14	8.82000 -0.06	8.96	8.82	8.94	174,505
03 Jul 14	8.88100 +0.01	8.95	8.85	8.85	190,683
02 Jul 14	8.87400 -0.02	8.94	8.85	8.89	151,755
01 Jul 14	8.89700 -0.01	8.95	8.85	8.91	168,973
30 Jun 14	8.91100 -0.03	8.98	8.85	8.98	261,744
27 Jun 14	8.93700 -0.04	9.05	8.90	9.00	453,443
26 Jun 14	8.97400 +0.00	9.03	8.93	8.97	232,521
25 Jun 14	8.97000 -0.06	9.04	8.95	9.00	239,876
24 Jun 14	9.02900 -0.04	9.11	9.00	9.06	153,474
23 Jun 14	9.06600 -0.04	9.11	9.00	9.11	243,890
20 Jun 14	9.10200 +0.22	9.19	8.88	8.88	762,075
19 Jun 14	8.87900 +0.10	8.90	8.79	8.82	301,034
18 Jun 14	8.77500 -0.02	8.84	8.71	8.84	278,053
17 Jun 14	8.79500 +0.06	8.84	8.74	8.78	278,996
16 Jun 14	8.73700 -0.31	8.79	8.68	8.79	326,723
13 Jun 14	9.04300 -0.11	9.13	8.98	9.12	411,536
12 Jun 14	9.15000 -0.14	9.34	9.05	9.26	531,830
11 Jun 14	9.29000 -0.07	9.38	9.22	9.36	311,995
10 Jun 14	9.36000 +0.03	9.42	9.28	9.35	297,794
09 Jun 14	9.33300 -0.06	9.47	9.28	9.38	201,716
06 Jun 14	9.39000 +0.13	9.44	9.27	9.31	227,188
05 Jun 14	9.25900 +0.04	9.31	9.17	9.22	226,968
04 Jun 14	9.21800 -0.04	9.34	9.14	9.27	235,601
03 Jun 14	9.26100 -0.02	9.35	9.25	9.30	167,202
02 Jun 14	9.28100 +0.07	9.44	9.25	9.27	287,539
30 May 14	9.21000 +0.00	9.28	9.17	9.21	344,932
29 May 14	9.21400 -0.08	9.34	9.21	9.28	240,811
28 May 14	9.29100 +0.06	9.31	9.15	9.20	375,229
27 May 14	9.22900 +0.18	9.23	8.96	9.02	502,719
26 May 14	9.05000 -0.05	9.12	9.01	9.12	195,139
23 May 14	9.10000 +0.20	9.12	8.93	8.94	342,807
22 May 14	8.90300 +0.09	8.91	8.81	8.84	274,105
21 May 14	8.81200 -0.13	8.94	8.72	8.94	497,103
20 May 14	8.94700 -0.13	9.11	8.95	9.10	142,035
19 May 14	9.08100 +0.19	9.09	8.92	8.92	185,506
16 May 14	8.89000 -0.17	9.08	8.84	9.08	528,583
15 May 14	9.05900 -0.06	9.18	9.01	9.15	203,674
14 May 14	9.12000 -0.03	9.19	9.11	9.19	230,425
13 May 14	9.15100 +0.01	9.16	9.10	9.15	213,300
12 May 14	9.14000 +0.03	9.18	9.10	9.16	198,301
09 May 14	9.11200 -0.05	9.18	9.07	9.17	284,568
08 May 14	9.16600 +0.08	9.19	8.98	9.10	243,894
07 May 14	9.09000 +0.00	9.10	8.99	9.09	283,582
06 May 14	9.08700 +0.06	9.12	9.00	9.06	195,562
05 May 14	9.02500 -0.08	9.09	8.94	9.06	145,173
02 May 14	9.10400 -0.05	9.18	9.09	9.13	148,343
30 Apr 14	9.15300 +0.02	9.15	9.04	9.10	308,087
29 Apr 14	9.13700 +0.01	9.18	9.09	9.18	279,648
28 Apr 14	9.12900 +0.09	9.18	9.02	9.05	267,646
25 Apr 14	9.04400 +0.00	9.07	9.00	9.03	178,833
24 Apr 14	9.04700 -0.03	9.15	9.00	9.13	242,714
23 Apr 14	9.07600 -0.04	9.26	9.07	9.22	421,745
22 Apr 14	9.11500 -0.02	9.25	9.10	9.17	366,686
17 Apr 14	9.13800 +0.14	9.18	8.99	9.00	252,202
16 Apr 14	9.00000 +0.21	9.03	8.79	8.80	552,463
15 Apr 14	8.79000 -0.02	8.84	8.75	8.82	261,656
14 Apr 14	8.81400 -0.06	8.85	8.75	8.83	215,391
11 Apr 14	8.86900 -0.01	8.94	8.81	8.84	365,467
10 Apr 14	8.88000 +0.02	8.93	8.85	8.90	287,867
09 Apr 14	8.85800 -0.01	8.89	8.82	8.89	154,421
08 Apr 14	8.86900 -0.02	8.91	8.77	8.91	164,963
07 Apr 14	8.88500 +0.02	8.94	8.84	8.88	205,253
04 Apr 14	8.86600 +0.07	8.90	8.79	8.84	193,704
03 Apr 14	8.79100 -0.07	8.89	8.76	8.87	228,037
02 Apr 14	8.86000 -0.14	9.02	8.84	8.98	203,932
01 Apr 14	9.00000 +0.00	9.03	8.96	9.00	458,852
31 Mar 14	9.00000 +0.17	9.02	8.85	8.87	333,795
28 Mar 14	8.82600 +0.20	8.83	8.66	8.66	208,027
27 Mar 14	8.62700 -0.02	8.64	8.55	8.61	209,500
26 Mar 14	8.64800 -0.01	8.77	8.60	8.70	302,776
25 Mar 14	8.66000 +0.12	8.68	8.54	8.57	374,262
24 Mar 14	8.54000 +0.02	8.61	8.47	8.52	231,939
21 Mar 14	8.52100 -0.05	8.64	8.46	8.54	902,937
20 Mar 14	8.56600 -0.13	8.65	8.50	8.65	507,115
19 Mar 14	8.69100 -0.05	8.82	8.68	8.77	381,111
18 Mar 14	8.73900 -0.06	8.81	8.71	8.75	206,896
17 Mar 14	8.80000 +0.17	8.82	8.65	8.67	182,044
14 Mar 14	8.62800 +0.01	8.65	8.52	8.57	328,667
13 Mar 14	8.62100 -0.18	8.85	8.62	8.85	181,504
12 Mar 14	8.80100 -0.09	8.90	8.75	8.88	364,379
11 Mar 14	8.89100 +0.10	8.90	8.74	8.83	176,083
10 Mar 14	8.79100 -0.10	8.94	8.71	8.90	370,092
07 Mar 14	8.89000 -0.10	9.00	8.77	9.00	323,041
06 Mar 14	8.99100 -0.01	9.07	8.95	9.01	318,772
05 Mar 14	9.00100 -0.10	9.07	8.96	9.07	303,032
04 Mar 14	9.10000 +0.08	9.21	9.03	9.08	436,593
03 Mar 14	9.02400 -0.12	9.08	8.85	9.08	606,820
28 Feb 14	9.14500 -0.29	9.51	9.08	9.44	548,480
27 Feb 14	9.43100 -0.22	9.74	8.95	9.70	686,085
26 Feb 14	9.65000 +0.09	9.68	9.54	9.59	313,572
25 Feb 14	9.56300 +0.05	9.59	9.45	9.49	152,871
24 Feb 14	9.51800 +0.16	9.58	9.33	9.37	252,836
21 Feb 14	9.36100 +0.06	9.39	9.30	9.30	177,568
20 Feb 14	9.30000 -0.11	9.35	9.28	9.35	173,452
19 Feb 14	9.40600 +0.04	9.43	9.33	9.37	267,294
18 Feb 14	9.37000 -0.06	9.45	9.33	9.45	113,210
17 Feb 14	9.43000 +0.05	9.47	9.35	9.42	202,681
14 Feb 14	9.38000 +0.14	9.45	9.27	9.27	407,728
13 Feb 14	9.24100 +0.01	9.27	9.15	9.25	223,213
12 Feb 14	9.23600 +0.12	9.27	9.09	9.09	308,812
11 Feb 14	9.11500 +0.16	9.12	8.96	8.96	275,656
10 Feb 14	8.95000 -0.02	9.04	8.92	9.00	206,244
07 Feb 14	8.96700 +0.05	8.98	8.84	8.92	197,072
06 Feb 14	8.92200 +0.07	8.98	8.82	8.90	252,277
05 Feb 14	8.85000 -0.05	8.91	8.79	8.90	319,229
04 Feb 14	8.90500 +0.04	8.92	8.75	8.87	461,603
03 Feb 14	8.86600 -0.12	9.06	8.85	9.06	267,756
31 Jan 14	8.98500 +0.03	9.02	8.90	9.01	146,756
30 Jan 14	8.95000 -0.07	9.07	8.95	9.05	223,631
29 Jan 14	9.01600 +0.05	9.09	8.95	8.99	287,254
28 Jan 14	8.97100 +0.07	9.08	8.93	8.96	187,227
27 Jan 14	8.90300 +0.06	8.93	8.75	8.85	312,396
24 Jan 14	8.84300 -0.17	9.03	8.83	9.00	164,584
23 Jan 14	9.01800 -0.02	9.09	9.00	9.00	148,879
22 Jan 14	9.03600 +0.14	9.06	8.88	8.90	261,570
21 Jan 14	8.90000 +0.07	8.92	8.79	8.83	204,367
20 Jan 14	8.82800 +0.12	8.84	8.71	8.74	131,940
17 Jan 14	8.70500 -0.08	8.83	8.70	8.80	374,198
16 Jan 14	8.78400 -0.11	8.89	8.77	8.86	219,447
15 Jan 14	8.89800 +0.14	8.90	8.72	8.72	340,302
14 Jan 14	8.75500 +0.03	8.77	8.65	8.70	358,088
13 Jan 14	8.72000 +0.06	8.76	8.66	8.70	254,121
10 Jan 14	8.66000 -0.01	8.72	8.65	8.70	324,059
09 Jan 14	8.67100 +0.00	8.75	8.65	8.66	269,027
08 Jan 14	8.67400 +0.00	8.74	8.65	8.72	185,473
07 Jan 14	8.67300 -0.02	8.73	8.64	8.66	229,695
06 Jan 14	8.69000 +0.01	8.73	8.64	8.70	136,681
03 Jan 14	8.68000 +0.05	8.72	8.63	8.63	259,523
02 Jan 14	8.63100 -0.15	8.85	8.58	8.85	318,454
30 Dec 13	8.78000 -0.07	8.82	8.74	8.80	181,947
27 Dec 13	8.85000 +0.01	8.86	8.76	8.82	174,902
23 Dec 13	8.83600 -0.01	8.86	8.79	8.85	109,669
20 Dec 13	8.85000 +0.06	8.97	8.77	8.85	728,014
19 Dec 13	8.78800 +0.19	8.79	8.67	8.69	205,502
18 Dec 13	8.59600 -0.02	8.66	8.60	8.66	242,391
17 Dec 13	8.61400 -0.03	8.71	8.57	8.61	194,091
16 Dec 13	8.64900 +0.12	8.72	8.51	8.51	176,444
13 Dec 13	8.52600 +0.02	8.56	8.49	8.56	189,762
12 Dec 13	8.50100 -0.02	8.55	8.49	8.55	293,065
11 Dec 13	8.52300 -0.09	8.64	8.52	8.64	268,480
10 Dec 13	8.61400 -0.24	8.88	8.61	8.87	287,915
09 Dec 13	8.85000 +0.20	8.96	8.73	8.77	425,795
06 Dec 13	8.65000 -0.02	8.73	8.60	8.73	106,946
05 Dec 13	8.67400 -0.09	8.92	8.67	8.86	408,234
04 Dec 13	8.76200 +0.20	8.79	8.51	8.59	344,717
03 Dec 13	8.56000 -0.06	8.62	8.46	8.59	225,129
02 Dec 13	8.61700 -0.02	8.65	8.55	8.64	231,706
29 Nov 13	8.63200 +0.05	8.66	8.48	8.64	441,314
28 Nov 13	8.58100 -0.04	8.68	8.57	8.62	156,476
27 Nov 13	8.61900 +0.01	8.64	8.55	8.64	96,189
26 Nov 13	8.61100 -0.02	8.71	8.56	8.65	284,567
25 Nov 13	8.63200 +0.00	8.68	8.58	8.68	145,228
22 Nov 13	8.63200 -0.06	8.70	8.62	8.70	104,801
21 Nov 13	8.69000 +0.02	8.70	8.60	8.65	125,873
20 Nov 13	8.67100 -0.11	8.76	8.64	8.76	121,207
19 Nov 13	8.77900 -0.05	8.82	8.73	8.80	142,563
18 Nov 13	8.83400 +0.12	8.85	8.68	8.68	241,688
15 Nov 13	8.71500 -0.03	8.81	8.68	8.68	122,586
14 Nov 13	8.75000 +0.08	8.82	8.71	8.74	212,142
13 Nov 13	8.66800 -0.08	8.77	8.60	8.71	301,847
12 Nov 13	8.75000 -0.10	8.85	8.75	8.84	176,742
11 Nov 13	8.85000 +0.07	9.05	8.77	8.81	276,281
08 Nov 13	8.78000 -0.04	8.93	8.37	8.78	966,509
07 Nov 13	8.82300 -0.13	9.00	8.52	9.00	763,988
06 Nov 13	8.95000 +0.04	9.03	8.90	8.92	534,217
05 Nov 13	8.91000 +0.08	8.91	8.74	8.81	336,502
04 Nov 13	8.82600 +0.03	8.85	8.70	8.78	337,452
01 Nov 13	8.79300 -0.11	8.88	8.71	8.88	399,255
31 Oct 13	8.90000 +0.17	8.90	8.61	8.75	615,763
30 Oct 13	8.73000 +0.01	8.75	8.65	8.73	214,504
29 Oct 13	8.72100 +0.09	8.72	8.55	8.65	142,229
28 Oct 13	8.63100 -0.05	8.71	8.63	8.71	129,049
25 Oct 13	8.67600 +0.01	8.78	8.64	8.64	158,575
24 Oct 13	8.66500 +0.03	8.66	8.59	8.66	211,118
23 Oct 13	8.63400 +0.00	8.68	8.54	8.61	177,116
22 Oct 13	8.63500 -0.12	8.75	8.55	8.73	285,872
21 Oct 13	8.75500 +0.08	8.76	8.64	8.70	304,464
18 Oct 13	8.67700 +0.15	8.68	8.51	8.56	307,939
17 Oct 13	8.52300 +0.02	8.62	8.48	8.50	474,779
16 Oct 13	8.50000 +0.05	8.52	8.38	8.46	519,608
15 Oct 13	8.44900 +0.04	8.48	8.39	8.40	518,663
14 Oct 13	8.40700 +0.01	8.43	8.35	8.40	307,950
11 Oct 13	8.39200 +0.02	8.46	8.35	8.40	534,940
10 Oct 13	8.37600 -0.17	8.60	8.35	8.57	550,320
09 Oct 13	8.55000 +0.15	8.58	8.14	8.34	1,702,963
08 Oct 13	8.40000 -0.45	8.79	8.35	8.79	1,370,840
07 Oct 13	8.85000 -0.38	9.02	8.11	8.96	4,309,212
04 Oct 13	9.23500 +0.01	9.30	9.23	9.25	372,611
03 Oct 13	9.23000 +0.03	9.26	9.20	9.22	249,834
02 Oct 13	9.20100 -0.06	9.27	9.18	9.23	370,170
01 Oct 13	9.26400 +0.09	9.26	9.14	9.16	286,140
30 Sep 13	9.17300 +0.04	9.17	9.00	9.02	500,050
27 Sep 13	9.12900 +0.05	9.14	9.05	9.10	288,808
26 Sep 13	9.07600 -0.07	9.20	9.05	9.19	255,299
25 Sep 13	9.15000 -0.01	9.18	9.06	9.16	397,815
24 Sep 13	9.15500 -0.07	9.24	9.08	9.20	592,929
23 Sep 13	9.22100 -0.01	9.27	9.17	9.24	187,178
20 Sep 13	9.22900 -0.05	9.34	9.23	9.27	636,897
19 Sep 13	9.28300 +0.05	9.37	9.23	9.26	328,667
18 Sep 13	9.23800 +0.07	9.25	9.15	9.19	346,567
17 Sep 13	9.17100 +0.01	9.20	9.10	9.13	193,384
16 Sep 13	9.15600 +0.05	9.23	9.11	9.14	165,655
13 Sep 13	9.10700 +0.15	9.11	8.95	8.97	515,059
12 Sep 13	8.96100 +0.02	8.99	8.90	8.99	423,693
11 Sep 13	8.94000 +0.04	9.02	8.89	8.95	177,706
10 Sep 13	8.90000 -0.01	9.06	8.89	8.98	264,674
09 Sep 13	8.90500 -0.08	8.96	8.82	8.90	234,222
06 Sep 13	8.98700 +0.01	9.07	8.88	8.99	246,536
05 Sep 13	8.98000 +0.06	9.00	8.87	8.91	189,849
04 Sep 13	8.91500 +0.11	8.95	8.78	8.86	179,322
03 Sep 13	8.80700 -0.10	8.96	8.81	8.92	369,831
02 Sep 13	8.90700 +0.06	8.99	8.83	8.85	143,010
30 Aug 13	8.84600 +0.04	8.92	8.79	8.79	425,936
29 Aug 13	8.81000 +0.02	8.86	8.73	8.81	407,391
28 Aug 13	8.79500 -0.01	8.84	8.72	8.76	302,798
27 Aug 13	8.80000 -0.05	8.88	8.77	8.80	424,876
26 Aug 13	8.84800 -0.03	8.91	8.80	8.91	110,122
23 Aug 13	8.88200 +0.10	8.97	8.76	8.78	249,751
22 Aug 13	8.78000 +0.00	8.83	8.71	8.77	190,447
21 Aug 13	8.78000 -0.08	8.87	8.78	8.80	264,369
20 Aug 13	8.85900 +0.09	9.00	8.75	8.85	317,934
19 Aug 13	8.77000 -0.02	8.90	8.74	8.74	360,980
16 Aug 13	8.79100 -0.10	8.82	8.48	8.81	832,327
15 Aug 13	8.89000 -0.06	9.03	8.83	8.87	423,249
14 Aug 13	8.95000 +0.00	8.98	8.87	8.92	519,435
13 Aug 13	8.95300 -0.04	9.02	8.92	8.99	287,081
12 Aug 13	8.99200 -0.11	9.12	8.90	9.09	409,683
09 Aug 13	9.09900 -0.05	9.17	9.01	9.01	129,832
08 Aug 13	9.15000 +0.02	9.20	9.01	9.19	521,051
07 Aug 13	9.13200 -0.13	9.25	9.06	9.25	355,811
06 Aug 13	9.26500 +0.20	9.28	9.06	9.10	392,652
05 Aug 13	9.06000 +0.10	9.09	8.91	8.91	206,407
02 Aug 13	8.96500 -0.03	9.01	8.90	8.97	241,439
01 Aug 13	8.99800 +0.10	9.00	8.87	8.87	324,813
31 Jul 13	8.90000 -0.19	9.12	8.88	9.10	421,942
30 Jul 13	9.08500 +0.15	9.12	8.95	8.97	939,893
29 Jul 13	8.93000 +0.38	9.01	8.56	8.56	779,630
26 Jul 13	8.55000 -0.05	8.70	8.52	8.66	305,248
25 Jul 13	8.60500 +0.20	8.65	8.39	8.40	363,930
24 Jul 13	8.40600 +0.05	8.41	8.34	8.34	152,175
23 Jul 13	8.35400 -0.02	8.38	8.30	8.33	159,522
22 Jul 13	8.37200 +0.12	8.39	8.25	8.25	295,336
19 Jul 13	8.25000 +0.01	8.31	8.20	8.20	192,027
18 Jul 13	8.23700 +0.08	8.24	8.05	8.17	499,823
17 Jul 13	8.16200 -0.10	8.32	8.16	8.32	308,317
16 Jul 13	8.26000 -0.10	8.41	8.26	8.40	249,510
15 Jul 13	8.36100 -0.01	8.42	8.34	8.40	135,159
12 Jul 13	8.36900 +0.00	8.52	8.35	8.41	272,932
11 Jul 13	8.36900 +0.07	8.52	8.30	8.40	299,878
10 Jul 13	8.30000 -0.15	8.50	8.27	8.43	260,243
09 Jul 13	8.45000 +0.03	8.55	8.42	8.48	172,669
08 Jul 13	8.41500 +0.06	8.46	8.38	8.38	120,934
05 Jul 13	8.35000 -0.18	8.54	8.26	8.53	256,299
04 Jul 13	8.53000 +0.27	8.53	8.29	8.32	203,723
03 Jul 13	8.25900 -0.11	8.36	8.16	8.32	453,832
02 Jul 13	8.37000 +0.15	8.37	8.21	8.22	417,946
01 Jul 13	8.22000 -0.16	8.48	8.22	8.42	308,208
28 Jun 13	8.38100 +0.09	8.46	8.29	8.31	312,613
27 Jun 13	8.28700 +0.01	8.32	8.18	8.32	269,368
26 Jun 13	8.28000 +0.11	8.35	8.18	8.18	289,600
25 Jun 13	8.17300 -0.01	8.33	8.12	8.25	423,164
24 Jun 13	8.18500 -0.09	8.40	8.07	8.28	851,655
21 Jun 13	8.27500 -0.03	8.45	8.15	8.35	1,258,773
20 Jun 13	8.30000 -0.10	8.35	8.25	8.35	831,813
19 Jun 13	8.40000 +0.14	8.41	8.23	8.28	295,216
18 Jun 13	8.25500 -0.10	8.40	8.23	8.40	443,487
17 Jun 13	8.36000 -0.27	8.53	8.32	8.51	301,036
14 Jun 13	8.62700 +0.31	8.66	8.33	8.33	331,346
13 Jun 13	8.32000 -0.13	8.46	8.20	8.38	415,681
12 Jun 13	8.44500 -0.05	8.50	8.39	8.46	229,852
11 Jun 13	8.49000 -0.05	8.55	8.43	8.53	456,216
10 Jun 13	8.54000 -0.08	8.66	8.50	8.62	424,447
07 Jun 13	8.62000 +0.00	8.68	8.52	8.63	313,451
06 Jun 13	8.62000 -0.12	8.77	8.61	8.75	298,180
05 Jun 13	8.74200 -0.09	8.85	8.72	8.80	303,539
04 Jun 13	8.82900 +0.08	8.95	8.72	8.76	290,271
03 Jun 13	8.75000 -0.11	8.85	8.67	8.82	299,975
31 May 13	8.86200 -0.08	8.97	8.78	8.97	392,220
30 May 13	8.94100 -0.11	9.06	8.92	9.06	257,237
29 May 13	9.05200 -0.07	9.16	9.04	9.10	247,624
28 May 13	9.12400 -0.09	9.29	9.04	9.25	351,777
27 May 13	9.21000 +0.06	9.23	9.11	9.11	46,432
24 May 13	9.15000 -0.15	9.32	9.09	9.30	207,045
23 May 13	9.29800 -0.32	9.54	9.25	9.40	381,355
22 May 13	9.61600 +0.02	9.62	9.53	9.57	347,352
21 May 13	9.59700 +0.26	9.60	9.33	9.35	515,524
20 May 13	9.33900 +0.03	9.39	9.30	9.30	96,027
17 May 13	9.31000 +0.03	9.38	9.25	9.30	162,415
16 May 13	9.28100 -0.10	9.40	9.21	9.39	189,799
15 May 13	9.37900 -0.02	9.40	9.33	9.40	215,158
14 May 13	9.39500 +0.05	9.40	9.30	9.39	347,555
13 May 13	9.35000 -0.06	9.40	9.27	9.40	400,712
10 May 13	9.40600 +0.03	9.56	9.35	9.41	535,601
09 May 13	9.38000 +0.01	9.40	9.28	9.29	247,997
08 May 13	9.37000 +0.05	9.40	9.26	9.30	386,048
07 May 13	9.31700 +0.03	9.34	9.24	9.30	327,357
06 May 13	9.29000 +0.04	9.35	9.26	9.26	223,075
03 May 13	9.25200 +0.06	9.25	9.18	9.19	412,937
02 May 13	9.19000 -0.01	9.21	9.11	9.20	465,714
30 Apr 13	9.20000 +0.11	9.22	9.08	9.08	767,392
29 Apr 13	9.09000 +0.26	9.13	8.86	8.87	258,957
26 Apr 13	8.83500 -0.01	8.86	8.73	8.79	425,586
25 Apr 13	8.84000 -0.01	8.91	8.81	8.83	244,322
24 Apr 13	8.85000 -0.02	8.88	8.77	8.88	340,544
23 Apr 13	8.87200 +0.13	8.88	8.60	8.72	219,678
22 Apr 13	8.74000 -0.01	8.85	8.71	8.78	153,901
19 Apr 13	8.74700 +0.04	8.92	8.70	8.71	340,805
18 Apr 13	8.71000 +0.05	8.76	8.62	8.76	231,183
17 Apr 13	8.66000 -0.21	8.91	8.64	8.88	233,990
16 Apr 13	8.87000 -0.11	8.95	8.82	8.93	225,594
15 Apr 13	8.98000 -0.12	9.11	8.85	9.11	269,937
12 Apr 13	9.10000 +0.10	9.10	8.94	8.94	181,162
11 Apr 13	9.00000 +0.01	9.06	8.85	8.99	333,801
10 Apr 13	8.99000 +0.24	9.00	8.80	8.82	258,452
09 Apr 13	8.75400 +0.05	8.83	8.71	8.76	148,515
08 Apr 13	8.70000 +0.05	8.74	8.61	8.65	358,795
05 Apr 13	8.65300 -0.04	8.72	8.53	8.62	280,664
04 Apr 13	8.69200 -0.21	8.88	8.62	8.86	271,529
03 Apr 13	8.90100 -0.07	9.00	8.88	9.00	227,199
02 Apr 13	8.97000 +0.04	9.02	8.86	8.99	214,873
28 Mar 13	8.93000 +0.16	9.02	8.73	8.80	410,960
27 Mar 13	8.77000 -0.23	9.03	8.70	9.03	387,382
26 Mar 13	9.00000 +0.09	9.03	8.90	8.96	194,904
25 Mar 13	8.91100 -0.17	9.18	8.90	9.09	176,601
22 Mar 13	9.08000 +0.17	9.13	8.90	8.92	403,620
21 Mar 13	8.91000 +0.02	8.95	8.85	8.90	319,824
20 Mar 13	8.89300 +0.04	8.93	8.83	8.83	193,663
19 Mar 13	8.85000 -0.11	8.97	8.84	8.91	145,695
18 Mar 13	8.95700 -0.10	9.00	8.88	8.96	329,849
15 Mar 13	9.05600 +0.21	9.25	8.83	8.87	1,203,080
14 Mar 13	8.84500 +0.20	8.85	8.61	8.65	369,602
13 Mar 13	8.64500 +0.05	8.65	8.47	8.58	310,619
12 Mar 13	8.59500 -0.13	8.75	8.56	8.70	191,430
11 Mar 13	8.72900 -0.04	8.79	8.68	8.78	207,828
08 Mar 13	8.77100 +0.01	8.93	8.75	8.82	345,040
07 Mar 13	8.76000 +0.09	8.78	8.66	8.66	242,636
06 Mar 13	8.67000 -0.03	8.78	8.48	8.74	552,966
05 Mar 13	8.70100 -0.17	8.95	8.40	8.93	1,232,648
04 Mar 13	8.87500 -0.12	8.97	8.85	8.96	266,324
01 Mar 13	8.99300 -0.07	9.15	8.78	9.13	415,415
28 Feb 13	9.06600 +0.07	9.13	8.95	9.10	503,287
27 Feb 13	9.00000 +0.22	9.03	8.72	8.75	505,003
26 Feb 13	8.77900 -0.06	8.82	8.65	8.82	354,962
25 Feb 13	8.83500 +0.02	8.88	8.76	8.81	234,248
22 Feb 13	8.81000 +0.00	8.86	8.77	8.80	214,238
21 Feb 13	8.81100 -0.14	8.98	8.75	8.93	316,484
20 Feb 13	8.94600 -0.01	9.00	8.92	8.97	162,509
19 Feb 13	8.95200 +0.05	9.02	8.91	8.97	148,589
18 Feb 13	8.90200 -0.06	9.04	8.87	9.03	108,304
15 Feb 13	8.96000 +0.03	8.99	8.91	8.99	158,294
14 Feb 13	8.93300 -0.13	9.10	8.91	9.10	203,060
13 Feb 13	9.06600 +0.28	9.07	8.81	8.84	315,035
12 Feb 13	8.79000 +0.03	8.82	8.71	8.76	177,108
11 Feb 13	8.75500 -0.01	8.84	8.74	8.78	288,407
08 Feb 13	8.76000 +0.05	8.85	8.70	8.73	261,378
07 Feb 13	8.71400 -0.02	8.78	8.67	8.78	299,021
06 Feb 13	8.73600 -0.09	8.95	8.64	8.85	297,736
05 Feb 13	8.82800 +0.02	8.95	8.78	8.83	392,356
04 Feb 13	8.81000 -0.12	8.99	8.78	8.95	332,538
01 Feb 13	8.93000 -0.01	9.10	8.89	8.95	274,881
31 Jan 13	8.93500 -0.09	9.02	8.85	8.97	307,556
30 Jan 13	9.02500 +0.03	9.04	8.96	8.99	193,092
29 Jan 13	8.99000 -0.15	9.19	8.97	9.19	495,640
28 Jan 13	9.14100 +0.02	9.18	9.10	9.18	283,231
25 Jan 13	9.12100 -0.06	9.22	9.10	9.22	642,721
24 Jan 13	9.18000 +0.19	9.21	8.98	8.99	364,150
23 Jan 13	8.99200 -0.01	9.00	8.96	9.00	119,755
22 Jan 13	9.00000 -0.06	9.06	8.97	9.04	275,118
21 Jan 13	9.05600 -0.08	9.14	9.05	9.12	374,802
18 Jan 13	9.13900 -0.08	9.25	9.12	9.18	244,866
17 Jan 13	9.21700 +0.01	9.24	9.14	9.20	179,374
16 Jan 13	9.20300 +0.09	9.23	9.11	9.14	210,209
15 Jan 13	9.11700 -0.05	9.20	9.09	9.16	164,531
14 Jan 13	9.16400 +0.01	9.23	9.12	9.12	203,497
11 Jan 13	9.15000 -0.01	9.20	9.13	9.19	293,646
10 Jan 13	9.15600 -0.09	9.32	9.16	9.23	261,352
09 Jan 13	9.24100 +0.05	9.31	9.18	9.20	521,543
08 Jan 13	9.19100 -0.02	9.31	9.15	9.19	304,884
07 Jan 13	9.20700 -0.31	9.53	9.16	9.52	323,732
04 Jan 13	9.51200 +0.06	9.55	9.37	9.44	267,316
03 Jan 13	9.45000 -0.20	9.63	9.43	9.63	313,614
02 Jan 13	9.65100 +0.16	9.70	9.51	9.60	269,026
28 Dec 12	9.49500 -0.08	9.64	9.40	9.59	597,242
27 Dec 12	9.57400 -0.02	9.67	9.49	9.58	233,596
21 Dec 12	9.59800 +0.10	9.60	9.36	9.46	2,321,870
20 Dec 12	9.50000 +0.00	9.53	9.48	9.50	248,612
19 Dec 12	9.50000 +0.10	9.51	9.40	9.43	504,423
18 Dec 12	9.40000 -0.07	9.50	9.31	9.50	631,628
17 Dec 12	9.47000 +0.06	9.50	9.38	9.50	323,212
14 Dec 12	9.41200 -0.07	9.55	9.35	9.49	423,179
13 Dec 12	9.47700 +0.09	9.48	9.29	9.40	515,954
12 Dec 12	9.39000 +0.15	9.39	9.20	9.21	467,227
11 Dec 12	9.24000 +0.16	9.30	9.06	9.06	528,842
10 Dec 12	9.08100 -0.05	9.14	9.05	9.10	680,134
07 Dec 12	9.13400 -0.07	9.25	9.10	9.25	285,037
06 Dec 12	9.20000 +0.16	9.24	9.03	9.04	606,090
05 Dec 12	9.04000 -0.05	9.12	9.03	9.11	246,697
04 Dec 12	9.09000 -0.20	9.29	9.06	9.29	1,207,224
03 Dec 12	9.29000 -0.01	9.33	9.14	9.25	1,088,476
30 Nov 12	9.30000 +0.17	9.44	9.13	9.18	964,787
29 Nov 12	9.13000 +0.38	9.25	8.77	8.80	1,318,065
28 Nov 12	8.75000 -0.10	8.85	8.72	8.85	278,354
27 Nov 12	8.85000 +0.19	8.85	8.70	8.71	451,882
26 Nov 12	8.66000 -0.06	8.71	8.61	8.67	256,367
23 Nov 12	8.72000 -0.26	8.98	8.69	8.98	382,933
22 Nov 12	8.97900 +0.24	9.04	8.79	8.79	259,584
21 Nov 12	8.74000 +0.04	8.84	8.70	8.73	282,271
20 Nov 12	8.70100 +0.25	8.77	8.49	8.50	267,582
19 Nov 12	8.44900 -0.05	8.49	8.22	8.46	541,827
16 Nov 12	8.49400 -0.21	8.67	8.45	8.67	279,923
15 Nov 12	8.70000 +0.07	8.71	8.54	8.58	346,255
14 Nov 12	8.63200 -0.06	8.78	8.58	8.78	117,433
13 Nov 12	8.68800 +0.00	8.82	8.61	8.82	133,256
12 Nov 12	8.68700 +0.08	8.72	8.58	8.65	105,791
09 Nov 12	8.60600 -0.04	8.70	8.48	8.70	167,122
08 Nov 12	8.65000 -0.02	8.68	8.62	8.65	164,918
07 Nov 12	8.67000 -0.17	8.93	8.67	8.88	172,082
06 Nov 12	8.84200 +0.00	8.90	8.81	8.88	188,142
05 Nov 12	8.84100 -0.03	8.90	8.77	8.88	148,269
02 Nov 12	8.87400 -0.04	8.94	8.79	8.94	194,708
01 Nov 12	8.91300 +0.01	8.97	8.85	8.87	144,550
31 Oct 12	8.90300 -0.05	8.97	8.89	8.95	285,900
30 Oct 12	8.95000 +0.07	8.95	8.85	8.90	258,729
29 Oct 12	8.87500 +0.18	8.89	8.61	8.61	228,039
26 Oct 12	8.70000 +0.00	8.70	8.62	8.69	116,528
25 Oct 12	8.70000 -0.01	8.75	8.67	8.71	125,669
24 Oct 12	8.70500 +0.07	8.72	8.57	8.72	333,738
23 Oct 12	8.63000 -0.18	8.83	8.63	8.77	203,012
22 Oct 12	8.81000 +0.03	8.85	8.75	8.78	205,635
19 Oct 12	8.78000 -0.05	8.86	8.77	8.86	167,609
18 Oct 12	8.83000 -0.12	8.95	8.80	8.92	460,469
17 Oct 12	8.94700 +0.09	8.96	8.84	8.92	237,412
16 Oct 12	8.86000 +0.28	8.93	8.59	8.59	495,650
15 Oct 12	8.57500 +0.07	8.64	8.57	8.60	254,828
12 Oct 12	8.50700 +0.03	8.52	8.46	8.50	469,570
11 Oct 12	8.48000 +0.03	8.49	8.41	8.41	173,599
10 Oct 12	8.44800 -0.11	8.63	8.43	8.61	281,837
09 Oct 12	8.56000 -0.02	8.62	8.51	8.51	198,636
08 Oct 12	8.58000 -0.04	8.63	8.50	8.63	274,386
05 Oct 12	8.62000 +0.25	8.64	8.34	8.34	394,046
04 Oct 12	8.37000 +0.23	8.39	8.10	8.14	395,808
03 Oct 12	8.13500 -0.01	8.19	8.07	8.11	157,517
02 Oct 12	8.14300 -0.22	8.40	8.14	8.36	285,139
01 Oct 12	8.36000 +0.08	8.45	8.32	8.33	367,111
28 Sep 12	8.28300 -0.03	8.42	8.28	8.33	489,766
27 Sep 12	8.31000 +0.09	8.35	8.19	8.24	406,819
26 Sep 12	8.22300 +0.05	8.30	8.09	8.15	505,334
25 Sep 12	8.17300 +0.07	8.19	8.03	8.06	308,065
24 Sep 12	8.10500 -0.04	8.15	7.97	8.12	469,427
21 Sep 12	8.14700 -0.05	8.25	8.07	8.22	2,490,703
20 Sep 12	8.19900 +0.00	8.25	8.12	8.20	355,789
19 Sep 12	8.20000 +0.35	8.20	7.81	7.81	322,119
18 Sep 12	7.84600 +0.05	7.85	7.71	7.72	150,838
17 Sep 12	7.79900 -0.07	7.87	7.74	7.85	155,694
14 Sep 12	7.87000 +0.04	7.95	7.83	7.83	168,675
13 Sep 12	7.82700 -0.02	7.88	7.75	7.85	169,168
12 Sep 12	7.85000 +0.03	7.94	7.72	7.75	209,319
11 Sep 12	7.82000 -0.16	7.95	7.81	7.93	215,928
10 Sep 12	7.98000 -0.14	8.14	7.95	8.12	308,756
07 Sep 12	8.11700 +0.14	8.13	7.95	7.95	460,653
06 Sep 12	7.97600 +0.21	8.00	7.77	7.80	447,586
05 Sep 12	7.77000 +0.11	7.81	7.69	7.75	160,914
04 Sep 12	7.66000 +0.00	7.74	7.60	7.62	193,993
03 Sep 12	7.66000 +0.08	7.70	7.55	7.56	244,344
31 Aug 12	7.57900 -0.01	7.62	7.51	7.59	246,819
30 Aug 12	7.58600 -0.07	7.82	7.57	7.60	181,959
29 Aug 12	7.65400 +0.03	7.67	7.61	7.62	185,001
28 Aug 12	7.62000 +0.00	7.66	7.58	7.64	370,446
27 Aug 12	7.62000 +0.08	7.62	7.57	7.60	118,283
24 Aug 12	7.54000 -0.01	7.62	7.48	7.57	87,127
23 Aug 12	7.55400 -0.07	7.66	7.45	7.62	244,984
22 Aug 12	7.62000 -0.13	7.78	7.55	7.74	586,815
21 Aug 12	7.75100 -0.16	7.99	7.68	7.94	374,179
20 Aug 12	7.91000 -0.11	8.10	7.91	8.01	137,769
17 Aug 12	8.01800 +0.10	8.07	7.93	7.93	427,105
16 Aug 12	7.92000 -0.01	7.99	7.89	7.90	149,315
15 Aug 12	7.93200 +0.14	7.95	7.79	7.82	298,887
14 Aug 12	7.79000 +0.02	7.82	7.76	7.76	71,138
13 Aug 12	7.77100 -0.15	7.94	7.68	7.84	175,576
10 Aug 12	7.92500 -0.07	8.00	7.93	8.00	107,382
09 Aug 12	8.00000 +0.15	8.02	7.80	7.80	233,092
08 Aug 12	7.85000 -0.13	7.99	7.77	7.98	223,101
07 Aug 12	7.98000 -0.02	8.00	7.96	8.00	111,065
06 Aug 12	7.99700 +0.12	8.10	7.88	7.90	230,920
03 Aug 12	7.88000 +0.10	7.88	7.78	7.78	418,966
02 Aug 12	7.78000 -0.10	7.85	7.76	7.85	215,701
01 Aug 12	7.88000 +0.06	7.88	7.77	7.77	84,540
31 Jul 12	7.82000 +0.09	7.84	7.67	7.67	123,393
30 Jul 12	7.73000 +0.06	7.73	7.65	7.65	95,861
27 Jul 12	7.67300 +0.03	7.67	7.56	7.61	130,545
26 Jul 12	7.64400 +0.01	7.65	7.55	7.60	218,151
25 Jul 12	7.62900 +0.08	7.63	7.53	7.53	162,033
24 Jul 12	7.55000 -0.01	7.56	7.50	7.52	306,273
23 Jul 12	7.56000 +0.00	7.64	7.51	7.64	295,277
20 Jul 12	7.56000 -0.19	7.70	7.48	7.70	311,502
19 Jul 12	7.75000 -0.07	7.79	7.72	7.77	154,280
18 Jul 12	7.82500 -0.01	7.83	7.73	7.80	178,053
17 Jul 12	7.83000 +0.09	7.83	7.76	7.80	171,637
16 Jul 12	7.73600 -0.07	7.84	7.74	7.80	166,406
13 Jul 12	7.80600 +0.02	7.88	7.75	7.75	224,031
12 Jul 12	7.79000 +0.01	7.79	7.71	7.76	138,832
11 Jul 12	7.78000 +0.03	7.79	7.67	7.67	83,067
10 Jul 12	7.75000 +0.01	7.77	7.65	7.75	150,616
09 Jul 12	7.74100 +0.18	7.74	7.49	7.57	315,346
06 Jul 12	7.56100 +0.05	7.57	7.51	7.56	150,982
05 Jul 12	7.51000 +0.00	7.57	7.48	7.49	361,138
04 Jul 12	7.51000 +0.11	7.53	7.36	7.43	223,228
03 Jul 12	7.40000 +0.04	7.46	7.33	7.34	220,642
02 Jul 12	7.36000 -0.06	7.44	7.30	7.42	525,935
29 Jun 12	7.42000 +0.27	7.44	7.17	7.19	856,704
28 Jun 12	7.15000 -0.02	7.20	7.11	7.20	153,495
27 Jun 12	7.17400 +0.01	7.20	7.11	7.13	365,916
26 Jun 12	7.16000 -0.09	7.30	7.16	7.30	276,050
25 Jun 12	7.25000 -0.50	7.61	7.23	7.53	1,679,539
22 Jun 12	7.74900 -0.10	7.80	7.72	7.80	117,216
21 Jun 12	7.84900 +0.05	7.85	7.71	7.80	155,563
20 Jun 12	7.80000 +0.05	7.93	7.66	7.82	264,421
19 Jun 12	7.74900 +0.52	7.75	7.28	7.29	220,136
18 Jun 12	7.22700 +0.02	7.35	7.23	7.29	80,913
15 Jun 12	7.21000 -0.28	7.39	7.16	7.39	293,162
14 Jun 12	7.48700 -0.16	7.66	7.41	7.66	159,840
13 Jun 12	7.64900 +0.09	7.65	7.45	7.46	187,376
12 Jun 12	7.56000 -0.26	7.87	7.50	7.87	196,917
11 Jun 12	7.82400 -0.08	7.99	7.82	7.98	136,791
08 Jun 12	7.90100 -0.07	7.99	7.84	7.90	88,918
07 Jun 12	7.96900 +0.01	7.99	7.90	7.99	203,492
06 Jun 12	7.96100 +0.16	7.99	7.76	7.84	417,931
05 Jun 12	7.80200 +0.00	7.95	7.67	7.88	271,895
04 Jun 12	7.80000 -0.03	7.84	7.67	7.67	199,444
01 Jun 12	7.83000 -0.17	7.97	7.70	7.90	297,414
31 May 12	8.00000 +0.09	8.04	7.86	7.86	272,383
30 May 12	7.91000 -0.08	8.00	7.75	8.00	522,756
29 May 12	7.98600 +0.24	8.04	7.77	7.83	179,354
28 May 12	7.75000 -0.11	7.88	7.75	7.88	103,431
25 May 12	7.86000 +0.07	7.97	7.70	7.81	341,134
24 May 12	7.79000 +0.21	7.79	7.61	7.65	327,214
23 May 12	7.58400 +0.00	7.70	7.55	7.56	187,231
22 May 12	7.58000 +0.11	7.58	7.48	7.52	221,489
21 May 12	7.47100 +0.08	7.50	7.29	7.39	113,516
18 May 12	7.39000 -0.06	7.43	7.29	7.41	261,135
17 May 12	7.44900 -0.05	7.55	7.41	7.54	75,903
16 May 12	7.50000 -0.14	7.59	7.48	7.57	293,232
15 May 12	7.64300 +0.15	7.70	7.49	7.50	267,625
14 May 12	7.49000 -0.01	7.50	7.28	7.50	302,023
11 May 12	7.50000 +0.10	7.59	7.33	7.36	211,467
10 May 12	7.40000 +0.35	7.55	7.20	7.20	374,788
09 May 12	7.04600 -0.18	7.27	7.05	7.27	190,791
08 May 12	7.22300 -0.03	7.29	7.22	7.27	78,500
07 May 12	7.25300 -0.17	7.35	7.19	7.32	101,377
04 May 12	7.42100 -0.08	7.50	7.35	7.50	221,341
03 May 12	7.50000 +0.09	7.50	7.37	7.37	263,500
02 May 12	7.41300 -0.09	7.54	7.36	7.50	345,737
30 Apr 12	7.50000 -0.06	7.62	7.40	7.40	228,714
27 Apr 12	7.56100 +0.42	7.56	7.10	7.15	292,939
26 Apr 12	7.14000 +0.04	7.23	7.07	7.10	196,984
25 Apr 12	7.10000 +0.03	7.11	7.05	7.11	186,197
24 Apr 12	7.06500 -0.03	7.12	7.05	7.05	60,325
23 Apr 12	7.10000 -0.04	7.17	6.98	7.17	121,428
20 Apr 12	7.14100 +0.02	7.16	7.11	7.16	92,285
19 Apr 12	7.12000 +0.03	7.17	7.05	7.05	138,935
18 Apr 12	7.09000 -0.05	7.15	7.00	7.15	247,916
17 Apr 12	7.14000 +0.03	7.18	7.04	7.05	220,101
16 Apr 12	7.11000 -0.13	7.22	7.10	7.20	248,449
13 Apr 12	7.24000 +0.07	7.24	7.15	7.19	101,051
12 Apr 12	7.17000 -0.11	7.28	7.14	7.28	209,015
11 Apr 12	7.28000 +0.19	7.28	7.05	7.10	263,324
10 Apr 12	7.09000 -0.01	7.10	7.02	7.10	219,374
05 Apr 12	7.09900 +0.07	7.10	6.93	7.05	181,544
04 Apr 12	7.03000 +0.00	7.09	6.94	7.09	246,995
03 Apr 12	7.03000 -0.01	7.09	7.00	7.05	196,788
02 Apr 12	7.04100 +0.06	7.04	6.95	7.03	245,639
30 Mar 12	6.98500 +0.14	6.99	6.81	6.88	412,264
29 Mar 12	6.84000 -0.07	7.04	6.76	6.95	553,369
28 Mar 12	6.90500 +0.11	6.93	6.77	6.85	462,926
27 Mar 12	6.80000 -0.05	6.95	6.79	6.95	290,891
26 Mar 12	6.85000 +0.25	7.00	6.60	6.60	997,963
23 Mar 12	6.60000 +0.10	6.61	6.52	6.55	435,128
22 Mar 12	6.49900 -0.04	6.54	6.49	6.51	187,252
21 Mar 12	6.53600 +0.00	6.55	6.45	6.45	226,572
20 Mar 12	6.54000 +0.12	6.54	6.39	6.46	586,239
19 Mar 12	6.42300 +0.15	6.42	6.27	6.35	482,218
16 Mar 12	6.27000 +0.02	6.33	6.27	6.28	345,306
15 Mar 12	6.25000 -0.05	6.31	6.20	6.26	1,080,622
14 Mar 12	6.30000 +0.10	6.30	6.20	6.21	577,471
13 Mar 12	6.20000 -0.01	6.23	6.16	6.16	408,049
12 Mar 12	6.20900 +0.03	6.21	6.10	6.17	484,279
09 Mar 12	6.18300 +0.04	6.24	6.05	6.17	575,622
08 Mar 12	6.14300 +0.02	6.21	6.05	6.10	277,050
07 Mar 12	6.12600 +0.03	6.17	6.05	6.06	194,435
06 Mar 12	6.10000 -0.14	6.26	6.06	6.26	398,352
05 Mar 12	6.24400 -0.06	6.30	6.19	6.30	238,491
02 Mar 12	6.30000 +0.05	6.32	6.20	6.21	243,127
01 Mar 12	6.24600 +0.11	6.34	6.08	6.18	315,276
29 Feb 12	6.14000 -0.19	6.37	6.11	6.30	763,980
28 Feb 12	6.33300 +0.06	6.38	6.27	6.29	442,922
27 Feb 12	6.27010 +0.01	6.28	6.19	6.25	250,449
24 Feb 12	6.26000 +0.05	6.29	6.22	6.23	620,344
23 Feb 12	6.21500 +0.00	6.28	6.17	6.20	338,628
22 Feb 12	6.21010 -0.03	6.31	6.18	6.26	305,232
21 Feb 12	6.24500 +0.09	6.25	6.17	6.22	263,859
20 Feb 12	6.15900 +0.01	6.24	6.12	6.17	289,900
17 Feb 12	6.14600 +0.02	6.17	6.11	6.11	217,225
16 Feb 12	6.12990 +0.00	6.15	6.11	6.13	191,745
15 Feb 12	6.12990 +0.05	6.13	6.08	6.08	271,691
14 Feb 12	6.08000 -0.02	6.14	6.06	6.14	290,414
13 Feb 12	6.10000 +0.00	6.14	6.05	6.05	229,526
10 Feb 12	6.10000 -0.02	6.14	6.08	6.13	318,969
09 Feb 12	6.12000 +0.06	6.12	6.01	6.01	393,405
08 Feb 12	6.06200 -0.06	6.13	6.01	6.12	247,298
07 Feb 12	6.12000 -0.01	6.14	6.08	6.11	183,839
06 Feb 12	6.13200 -0.01	6.16	6.09	6.16	215,507
03 Feb 12	6.13800 +0.02	6.15	6.06	6.06	659,153
02 Feb 12	6.12000 +0.06	6.18	6.01	6.10	368,834
01 Feb 12	6.06200 +0.06	6.13	5.96	5.96	775,235
31 Jan 12	6.00000 +0.14	6.00	5.81	5.83	244,565
30 Jan 12	5.86300 -0.04	6.00	5.86	5.86	199,081
27 Jan 12	5.90000 -0.07	5.95	5.87	5.92	198,349
26 Jan 12	5.97000 +0.10	5.97	5.83	5.83	300,001
25 Jan 12	5.87000 +0.01	5.96	5.83	5.83	223,683
24 Jan 12	5.86000 -0.01	5.92	5.82	5.82	319,259
23 Jan 12	5.87400 -0.01	5.93	5.84	5.93	207,741
20 Jan 12	5.88090 +0.08	5.89	5.82	5.84	287,860
19 Jan 12	5.79900 -0.12	5.98	5.80	5.90	504,986
18 Jan 12	5.91900 -0.10	6.07	5.85	6.00	507,091
17 Jan 12	6.02000 +0.01	6.11	5.98	6.04	260,210
16 Jan 12	6.00900 -0.03	6.13	5.96	6.05	405,678
13 Jan 12	6.03700 +0.02	6.14	6.00	6.06	341,016
12 Jan 12	6.02000 +0.01	6.04	5.97	6.01	332,531
11 Jan 12	6.01000 +0.04	6.04	5.96	5.99	321,941
10 Jan 12	5.97000 +0.07	6.02	5.91	5.91	289,335
09 Jan 12	5.90000 -0.12	6.05	5.90	6.02	205,536
06 Jan 12	6.02000 -0.08	6.14	6.00	6.10	158,078
05 Jan 12	6.10000 -0.04	6.17	6.08	6.14	297,408
04 Jan 12	6.14000 -0.06	6.21	6.14	6.20	490,928
03 Jan 12	6.20200 +0.02	6.26	6.14	6.20	521,011
02 Jan 12	6.18000 +0.02	6.18	6.13	6.16	232,314
30 Dec 11	6.16000 +0.00	6.16	6.11	6.16	126,158
29 Dec 11	6.16000 +0.00	6.18	6.04	6.16	386,935
28 Dec 11	6.15900 -0.01	6.24	6.10	6.17	439,168
27 Dec 11	6.16990 +0.07	6.20	6.10	6.10	420,812
23 Dec 11	6.09700 +0.06	6.12	6.03	6.03	167,439
22 Dec 11	6.04200 +0.02	6.05	5.97	5.97	354,376
21 Dec 11	6.02000 -0.06	6.14	6.00	6.13	328,790
20 Dec 11	6.07600 +0.03	6.18	6.05	6.05	269,935
19 Dec 11	6.04500 -0.05	6.11	6.01	6.09	183,449
16 Dec 11	6.09400 +0.02	6.10	6.06	6.10	243,781
15 Dec 11	6.07800 +0.00	6.15	6.05	6.14	165,182
14 Dec 11	6.07900 -0.10	6.21	6.04	6.19	372,440
13 Dec 11	6.17900 -0.03	6.29	6.11	6.21	671,400
12 Dec 11	6.21100 +0.02	6.30	6.15	6.19	586,027
09 Dec 11	6.19300 +0.01	6.21	6.13	6.13	545,039
08 Dec 11	6.18500 +0.04	6.25	6.13	6.15	751,765
07 Dec 11	6.14990 +0.00	6.16	6.07	6.14	182,888
06 Dec 11	6.14500 +0.01	6.16	6.09	6.09	380,904
05 Dec 11	6.13800 -0.09	6.25	6.12	6.20	187,312
02 Dec 11	6.23010 -0.02	6.28	6.16	6.28	458,562
01 Dec 11	6.25010 -0.05	6.34	6.23	6.27	281,566
30 Nov 11	6.29700 +0.15	6.30	6.07	6.15	686,746
29 Nov 11	6.14900 +0.04	6.15	6.05	6.05	284,066
28 Nov 11	6.10990 +0.06	6.18	6.01	6.07	229,821
25 Nov 11	6.04990 +0.10	6.10	5.83	5.88	254,534
24 Nov 11	5.95000 +0.04	6.02	5.88	5.94	321,992
23 Nov 11	5.90600 -0.02	5.97	5.86	5.97	172,866
22 Nov 11	5.93000 -0.12	6.11	5.93	6.11	206,649
21 Nov 11	6.04990 -0.10	6.15	6.01	6.09	184,052
18 Nov 11	6.14800 -0.13	6.26	6.11	6.24	258,702
17 Nov 11	6.27900 +0.01	6.32	6.12	6.22	272,116
16 Nov 11	6.26400 +0.01	6.43	6.13	6.35	348,942
15 Nov 11	6.25100 +0.00	6.36	6.21	6.23	284,411
14 Nov 11	6.25010 +0.22	6.25	6.03	6.07	347,180
11 Nov 11	6.02900 +0.11	6.05	5.93	5.96	337,424
10 Nov 11	5.92000 -0.07	6.01	5.86	5.90	316,849
09 Nov 11	5.99000 +0.04	6.11	5.95	5.95	259,664
08 Nov 11	5.95000 -0.12	6.09	5.95	6.07	208,912
07 Nov 11	6.06990 -0.04	6.14	6.03	6.11	167,217
04 Nov 11	6.10990 +0.11	6.13	6.03	6.03	246,926
03 Nov 11	6.00000 +0.04	6.04	5.88	5.90	212,500
02 Nov 11	5.96000 -0.03	6.03	5.86	6.01	334,091
01 Nov 11	5.99100 -0.17	6.11	5.91	6.11	271,935
31 Oct 11	6.16500 -0.12	6.26	6.16	6.24	187,635
28 Oct 11	6.28000 +0.11	6.29	6.15	6.20	269,314
27 Oct 11	6.16990 +0.10	6.27	6.15	6.23	379,519
26 Oct 11	6.06990 -0.13	6.24	6.07	6.20	205,774
25 Oct 11	6.20000 -0.02	6.30	6.20	6.24	363,972
24 Oct 11	6.22000 -0.02	6.30	6.16	6.24	209,313
21 Oct 11	6.24000 +0.05	6.27	6.13	6.13	177,096
20 Oct 11	6.18990 +0.00	6.22	6.10	6.20	199,017
19 Oct 11	6.18990 +0.02	6.26	6.17	6.20	216,499
18 Oct 11	6.17200 -0.07	6.23	6.15	6.16	217,471
17 Oct 11	6.24000 -0.16	6.46	6.23	6.39	268,331
14 Oct 11	6.40000 +0.08	6.43	6.31	6.32	184,963
13 Oct 11	6.31700 -0.02	6.45	6.27	6.27	269,891
12 Oct 11	6.33600 +0.06	6.43	6.19	6.23	267,652
11 Oct 11	6.28000 +0.03	6.29	6.15	6.20	426,229
10 Oct 11	6.25010 +0.07	6.26	6.13	6.18	187,129
07 Oct 11	6.17900 +0.10	6.24	6.02	6.02	251,746
06 Oct 11	6.07700 +0.28	6.08	5.77	5.77	196,435
05 Oct 11	5.80090 +0.10	5.82	5.61	5.75	260,047
04 Oct 11	5.70000 -0.28	6.00	5.66	6.00	274,664
03 Oct 11	5.98000 -0.05	5.98	5.85	5.96	261,527
30 Sep 11	6.02800 -0.12	6.13	5.88	6.13	293,000
29 Sep 11	6.14990 +0.05	6.28	6.05	6.08	231,065
28 Sep 11	6.10000 -0.08	6.20	6.02	6.18	201,766
27 Sep 11	6.18200 +0.31	6.18	5.93	5.97	180,942
26 Sep 11	5.87000 -0.01	5.95	5.87	5.88	314,011
23 Sep 11	5.88200 -0.22	6.12	5.88	6.09	175,138
22 Sep 11	6.10600 -0.12	6.15	6.05	6.14	247,738
21 Sep 11	6.22500 +0.02	6.27	6.17	6.20	234,892
20 Sep 11	6.20600 -0.05	6.25	6.18	6.19	257,026
19 Sep 11	6.26000 +0.06	6.26	6.08	6.10	238,653
16 Sep 11	6.20000 +0.35	6.20	5.88	5.88	882,991
15 Sep 11	5.85000 -0.05	6.00	5.85	5.96	291,576
14 Sep 11	5.90000 +0.00	5.95	5.90	5.90	206,723
13 Sep 11	5.90000 +0.00	5.96	5.89	5.96	209,704
12 Sep 11	5.90000 -0.28	6.12	5.90	6.12	204,261
09 Sep 11	6.18000 -0.04	6.22	6.13	6.22	221,387
08 Sep 11	6.22300 +0.09	6.22	6.08	6.13	411,628
07 Sep 11	6.13100 +0.16	6.13	5.99	6.03	264,452
06 Sep 11	5.96900 -0.03	6.05	5.90	5.98	191,220
05 Sep 11	6.00000 -0.16	6.17	5.89	6.11	239,281
02 Sep 11	6.16000 +0.04	6.24	6.12	6.15	291,444
01 Sep 11	6.12400 -0.08	6.23	6.12	6.23	301,230
31 Aug 11	6.20000 -0.05	6.29	6.18	6.25	649,359
30 Aug 11	6.25010 +0.15	6.30	6.09	6.09	788,479
29 Aug 11	6.10000 -0.02	6.17	6.07	6.12	297,952
26 Aug 11	6.12000 -0.08	6.23	6.05	6.23	314,407
25 Aug 11	6.20000 -0.09	6.32	6.15	6.30	281,410
24 Aug 11	6.28800 +0.00	6.31	6.22	6.29	193,212
23 Aug 11	6.29010 -0.01	6.37	6.28	6.30	250,812
22 Aug 11	6.30000 -0.06	6.41	6.28	6.35	223,241
19 Aug 11	6.36000 -0.04	6.37	6.24	6.36	255,056
18 Aug 11	6.40100 -0.04	6.61	6.35	6.49	241,266
17 Aug 11	6.43800 +0.06	6.44	6.30	6.36	276,918
16 Aug 11	6.38000 -0.02	6.44	6.33	6.44	144,232
15 Aug 11	6.40000 +0.20	6.63	6.26	6.29	168,282
12 Aug 11	6.20500 +0.06	6.47	6.05	6.08	143,732
11 Aug 11	6.14990 +0.04	6.20	5.85	6.17	121,229
10 Aug 11	6.10990 +0.11	6.30	5.81	6.28	168,874
09 Aug 11	6.00000 +0.00	6.08	5.82	6.00	187,325
08 Aug 11	6.00000 -0.25	6.27	5.97	6.00	285,732
05 Aug 11	6.25010 -0.45	6.50	6.00	6.50	636,167
04 Aug 11	6.70000 -0.21	7.07	6.70	6.98	281,225
03 Aug 11	6.91200 +0.02	6.91	6.79	6.80	233,988
02 Aug 11	6.89000 -0.07	6.99	6.82	6.97	187,759
01 Aug 11	6.96000 -0.03	7.05	6.90	7.04	241,147
29 Jul 11	6.99000 -0.05	7.05	6.97	7.04	53,684
28 Jul 11	7.03900 +0.02	7.05	6.95	7.05	158,371
27 Jul 11	7.02000 -0.03	7.15	7.02	7.10	126,852
26 Jul 11	7.05000 +0.00	7.07	7.03	7.05	100,670
25 Jul 11	7.05000 -0.09	7.15	7.02	7.13	64,679
22 Jul 11	7.14000 +0.27	7.19	6.93	6.93	99,454
21 Jul 11	6.87100 +0.01	6.91	6.83	6.87	64,301
20 Jul 11	6.86000 +0.06	6.91	6.78	6.78	153,415
19 Jul 11	6.80000 -0.01	6.85	6.75	6.75	98,221
18 Jul 11	6.80900 +0.01	6.85	6.72	6.80	170,559
15 Jul 11	6.80000 +0.00	6.85	6.80	6.80	195,947
14 Jul 11	6.80000 +0.02	6.88	6.72	6.72	123,250
13 Jul 11	6.78000 +0.10	6.87	6.68	6.72	214,748
12 Jul 11	6.68100 -0.02	6.81	6.55	6.70	193,473
11 Jul 11	6.70000 -0.23	6.97	6.70	6.94	176,055
08 Jul 11	6.93000 -0.08	7.02	6.91	6.96	172,975
07 Jul 11	7.00800 -0.04	7.01	6.95	7.00	356,073
06 Jul 11	7.05000 +0.13	7.10	6.92	6.93	207,908
05 Jul 11	6.92100 +0.07	7.00	6.83	6.90	94,885
04 Jul 11	6.84900 -0.10	6.99	6.75	6.98	62,313
01 Jul 11	6.95000 -0.03	7.05	6.95	7.00	143,847
30 Jun 11	6.98400 -0.02	7.05	6.95	7.00	61,532
29 Jun 11	7.00000 +0.07	7.00	6.95	6.99	88,469
28 Jun 11	6.93500 +0.05	6.95	6.86	6.86	79,582
27 Jun 11	6.89000 +0.05	6.94	6.86	6.90	83,852
24 Jun 11	6.83800 -0.05	6.97	6.84	6.90	79,570
23 Jun 11	6.89000 -0.01	6.94	6.87	6.90	187,152
22 Jun 11	6.90000 +0.00	6.96	6.87	6.87	168,258
21 Jun 11	6.90200 +0.08	6.93	6.81	6.81	124,069
20 Jun 11	6.82100 -0.05	6.83	6.75	6.80	110,309
17 Jun 11	6.87000 +0.14	6.87	6.70	6.70	450,005
16 Jun 11	6.73000 -0.17	6.90	6.67	6.86	218,233
15 Jun 11	6.90000 -0.12	7.02	6.85	7.02	201,676
14 Jun 11	7.01690 +0.02	7.05	7.00	7.05	111,820
13 Jun 11	7.00000 -0.04	7.08	6.96	7.05	308,042
10 Jun 11	7.04000 -0.12	7.20	7.00	7.20	387,648
09 Jun 11	7.15600 +0.13	7.19	7.00	7.00	139,236
08 Jun 11	7.02500 -0.14	7.22	6.95	7.22	360,115
07 Jun 11	7.16900 -0.07	7.24	7.15	7.19	102,069
06 Jun 11	7.23600 -0.05	7.28	7.20	7.20	62,549
03 Jun 11	7.28200 +0.00	7.31	7.25	7.25	102,775
02 Jun 11	7.28000 -0.03	7.36	7.26	7.36	86,496
01 Jun 11	7.31000 +0.04	7.35	7.19	7.30	217,215
31 May 11	7.26700 -0.04	7.35	7.25	7.35	241,044
30 May 11	7.30300 -0.02	7.33	7.30	7.30	49,907
27 May 11	7.32000 -0.07	7.40	7.30	7.40	167,336
26 May 11	7.38900 -0.01	7.43	7.36	7.40	130,811
25 May 11	7.39500 +0.08	7.40	7.32	7.37	719,710
24 May 11	7.31900 +0.09	7.38	7.22	7.25	434,123
23 May 11	7.23000 -0.09	7.40	7.20	7.40	207,372
20 May 11	7.31600 +0.00	7.37	7.22	7.31	225,729
19 May 11	7.31400 +0.04	7.43	7.31	7.31	256,608
18 May 11	7.27000 +0.07	7.29	7.20	7.20	175,827
17 May 11	7.20000 -0.01	7.27	7.19	7.26	344,337
16 May 11	7.20900 -0.17	7.44	7.20	7.44	199,063
13 May 11	7.37800 +0.06	7.44	7.32	7.37	563,410
12 May 11	7.32100 +0.03	7.32	7.15	7.29	344,986
11 May 11	7.29000 +0.19	7.44	7.08	7.13	516,297
10 May 11	7.10000 +0.08	7.14	7.01	7.01	294,223
09 May 11	7.01690 -0.02	7.08	6.99	6.99	273,036
06 May 11	7.03400 +0.04	7.07	7.00	7.00	332,373
05 May 11	6.99500 -0.05	7.11	6.99	7.04	368,240
04 May 11	7.04100 -0.02	7.15	7.00	7.10	176,942
03 May 11	7.06300 -0.09	7.15	7.01	7.11	418,826
02 May 11	7.15000 -0.03	7.20	7.12	7.20	99,720
29 Apr 11	7.18300 +0.12	7.20	7.09	7.09	123,211
28 Apr 11	7.06200 +0.11	7.09	6.96	7.00	116,925
27 Apr 11	6.95000 -0.02	7.00	6.85	6.99	198,393
26 Apr 11	6.97200 +0.01	7.05	6.94	6.98	105,736
21 Apr 11	6.96000 -0.03	7.00	6.89	6.93	76,973
20 Apr 11	6.99000 +0.17	7.00	6.85	6.91	73,834
19 Apr 11	6.81800 -0.14	6.95	6.81	6.91	283,277
18 Apr 11	6.95600 +0.11	6.96	6.74	6.80	136,375
15 Apr 11	6.85000 -0.07	6.93	6.78	6.93	124,694
14 Apr 11	6.92000 -0.02	6.93	6.88	6.93	78,095
13 Apr 11	6.94000 +0.01	6.98	6.90	6.98	101,477
12 Apr 11	6.93000 +0.07	7.00	6.86	6.88	115,125
11 Apr 11	6.86500 +0.04	6.86	6.80	6.82	113,899
08 Apr 11	6.82400 +0.01	6.88	6.66	6.80	67,497
07 Apr 11	6.81000 -0.09	6.89	6.81	6.83	40,041
06 Apr 11	6.90000 +0.00	6.93	6.83	6.90	70,223
05 Apr 11	6.90000 +0.00	6.95	6.82	6.90	94,843
04 Apr 11	6.90000 +0.07	6.95	6.85	6.85	141,487
01 Apr 11	6.83100 -0.05	6.92	6.83	6.89	182,416
31 Mar 11	6.87900 -0.02	6.90	6.83	6.87	94,037
30 Mar 11	6.90000 +0.00	6.91	6.83	6.90	47,720
29 Mar 11	6.89900 -0.04	6.95	6.85	6.95	44,205
28 Mar 11	6.94000 +0.04	6.97	6.82	6.82	92,790
25 Mar 11	6.90000 -0.01	6.94	6.85	6.94	145,736
24 Mar 11	6.91000 +0.07	6.95	6.80	6.80	260,106
23 Mar 11	6.84000 +0.00	6.85	6.78	6.84	160,581
22 Mar 11	6.84000 -0.07	6.93	6.80	6.90	91,337
21 Mar 11	6.91000 -0.03	6.98	6.86	6.98	143,249
18 Mar 11	6.93600 +0.19	6.94	6.68	6.71	218,163
17 Mar 11	6.74900 +0.09	6.75	6.60	6.60	136,576
16 Mar 11	6.66000 +0.18	6.74	6.58	6.74	403,403
15 Mar 11	6.48400 -0.33	6.82	6.45	6.70	258,806
14 Mar 11	6.81800 +0.00	7.00	6.21	6.35	437,040
11 Mar 11	6.82000 -0.08	6.98	6.80	6.93	153,174
10 Mar 11	6.90200 -0.09	6.99	6.90	6.94	62,657
09 Mar 11	6.99000 +0.06	7.00	6.69	6.91	123,924
08 Mar 11	6.93000 -0.11	7.07	6.92	7.05	65,491
07 Mar 11	7.04200 +0.03	7.07	7.00	7.07	52,880
04 Mar 11	7.01000 +0.01	7.05	6.95	7.00	141,861
03 Mar 11	7.00000 +0.00	7.05	6.96	7.05	98,172
02 Mar 11	7.00000 -0.10	7.05	6.88	7.05	167,296
01 Mar 11	7.10000 +0.05	7.11	7.01	7.10	421,912
28 Feb 11	7.05000 -0.03	7.08	6.98	7.08	148,987
25 Feb 11	7.07900 +0.08	7.08	6.87	7.00	116,329
24 Feb 11	7.00000 +0.10	7.19	6.76	6.87	280,422
23 Feb 11	6.90000 +0.01	6.90	6.82	6.89	78,920
22 Feb 11	6.88900 +0.05	6.89	6.79	6.89	129,658
21 Feb 11	6.84000 -0.04	6.90	6.70	6.82	177,651
18 Feb 11	6.87900 +0.11	6.97	6.72	6.72	136,136
17 Feb 11	6.77000 +0.17	6.94	6.62	6.62	194,533
16 Feb 11	6.60000 +0.02	6.66	6.57	6.58	133,130
15 Feb 11	6.58000 +0.16	6.58	6.32	6.36	153,530
14 Feb 11	6.42400 -0.05	6.55	6.32	6.45	130,790
11 Feb 11	6.47000 +0.08	6.53	6.37	6.40	133,533
10 Feb 11	6.39000 -0.12	6.60	6.39	6.60	47,829
09 Feb 11	6.50900 -0.08	6.60	6.50	6.60	189,833
08 Feb 11	6.59000 -0.07	6.66	6.50	6.66	55,139
07 Feb 11	6.66000 +0.13	6.69	6.54	6.55	83,519
04 Feb 11	6.53000 +0.04	6.60	6.46	6.50	70,705
03 Feb 11	6.48700 -0.11	6.59	6.38	6.54	45,626
02 Feb 11	6.60000 +0.02	6.66	6.56	6.56	51,257
01 Feb 11	6.58000 +0.13	6.68	6.37	6.45	184,158
31 Jan 11	6.44800 -0.05	6.57	6.38	6.45	102,566
28 Jan 11	6.50000 -0.10	6.61	6.43	6.61	103,752
27 Jan 11	6.60000 +0.01	6.65	6.57	6.63	112,123
26 Jan 11	6.59500 -0.01	6.65	6.58	6.65	132,120
25 Jan 11	6.60000 -0.04	6.69	6.60	6.60	132,534
24 Jan 11	6.63500 +0.01	6.70	6.51	6.70	109,769
21 Jan 11	6.62500 +0.13	6.63	6.36	6.42	103,344
20 Jan 11	6.50000 -0.17	6.76	6.50	6.73	105,403
19 Jan 11	6.66790 -0.11	6.76	6.53	6.74	124,147
18 Jan 11	6.78000 +0.02	6.79	6.71	6.79	194,582
17 Jan 11	6.76000 +0.08	6.78	6.55	6.55	207,234
14 Jan 11	6.68000 +0.13	6.69	6.55	6.55	124,009
13 Jan 11	6.54800 +0.00	6.63	6.52	6.55	51,152
12 Jan 11	6.55000 -0.04	6.66	6.50	6.55	160,916
11 Jan 11	6.59000 +0.06	6.60	6.50	6.60	46,156
10 Jan 11	6.53000 -0.10	6.66	6.51	6.66	115,384
07 Jan 11	6.63000 +0.01	6.63	6.55	6.59	78,285
06 Jan 11	6.61700 +0.16	6.63	6.40	6.55	163,414
05 Jan 11	6.46000 -0.06	6.56	6.37	6.56	181,014
04 Jan 11	6.52200 -0.03	6.56	6.46	6.55	128,206
03 Jan 11	6.55000 +0.19	6.57	6.45	6.50	113,648
30 Dec 10	6.35890 +0.03	6.36	6.26	6.34	80,685
29 Dec 10	6.32800 +0.03	6.33	6.25	6.25	42,522
28 Dec 10	6.30000 +0.07	6.33	6.18	6.22	35,874
27 Dec 10	6.23010 +0.05	6.29	6.11	6.11	50,121
23 Dec 10	6.18000 -0.30	6.30	6.18	6.24	125,143
22 Dec 10	6.48000 +0.38	6.48	6.07	6.20	133,904
21 Dec 10	6.09900 -0.05	6.20	6.01	6.15	46,255
20 Dec 10	6.14990 -0.30	6.45	6.00	6.45	86,914
17 Dec 10	6.45000 +0.20	6.45	6.17	6.19	632,718
16 Dec 10	6.25300 -0.13	6.40	6.15	6.40	119,957
15 Dec 10	6.38300 -0.02	6.38	6.20	6.30	48,650
14 Dec 10	6.40000 +0.01	6.44	6.30	6.44	121,200
13 Dec 10	6.39300 -0.01	6.45	6.32	6.43	127,363
10 Dec 10	6.40000 +0.29	6.48	6.14	6.15	433,878
09 Dec 10	6.10990 +0.32	6.11	5.74	5.74	359,438
08 Dec 10	5.79000 -0.15	5.80	5.71	5.78	387,402
07 Dec 10	5.94300 +0.06	5.99	5.83	5.93	118,595
06 Dec 10	5.88400 +0.03	5.93	5.72	5.77	101,207
03 Dec 10	5.84900 -0.19	5.95	5.80	5.82	270,279
02 Dec 10	6.03800 -0.05	6.05	5.75	5.97	290,546
01 Dec 10	6.08400 +0.23	6.08	5.79	5.80	97,906
30 Nov 10	5.85000 -0.01	5.86	5.70	5.84	133,234
29 Nov 10	5.86000 -0.03	5.93	5.83	5.90	124,362
26 Nov 10	5.88500 -0.12	5.99	5.86	5.99	139,269
25 Nov 10	6.00600 +0.02	6.01	5.85	5.95	54,889
24 Nov 10	5.98300 +0.03	5.98	5.85	5.85	67,715
23 Nov 10	5.95000 -0.04	5.97	5.85	5.91	77,548
22 Nov 10	5.98500 -0.21	6.20	5.85	6.20	168,757
19 Nov 10	6.20000 +0.09	6.23	6.10	6.14	144,331
18 Nov 10	6.10990 +0.00	6.24	6.11	6.15	113,969
17 Nov 10	6.10800 -0.03	6.18	6.05	6.10	95,244
16 Nov 10	6.13400 -0.07	6.25	6.13	6.25	84,049
15 Nov 10	6.20200 +0.09	6.25	6.00	6.11	238,409
12 Nov 10	6.10990 -0.08	6.20	6.00	6.20	94,635
11 Nov 10	6.19010 +0.15	6.20	6.03	6.03	43,983
10 Nov 10	6.04500 -0.03	6.09	6.00	6.09	50,598
09 Nov 10	6.07010 -0.08	6.20	6.00	6.15	40,276
08 Nov 10	6.14990 -0.04	6.18	6.10	6.15	55,890
05 Nov 10	6.19010 +0.32	6.19	5.88	5.92	124,353
04 Nov 10	5.87400 +0.09	5.91	5.73	5.80	114,956
03 Nov 10	5.77910 -0.14	5.92	5.69	5.92	37,796
02 Nov 10	5.92000 -0.07	5.98	5.68	5.98	36,949
01 Nov 10	5.99300 -0.03	6.07	5.83	6.00	39,596
29 Oct 10	6.02000 -0.17	6.17	5.98	6.15	74,072
28 Oct 10	6.19200 +0.13	6.19	6.07	6.13	39,834
27 Oct 10	6.06200 +0.03	6.11	5.87	6.10	64,812
26 Oct 10	6.03010 +0.22	6.08	5.78	5.83	300,431
25 Oct 10	5.80700 +0.03	5.85	5.75	5.76	53,828
22 Oct 10	5.78000 +0.03	5.84	5.71	5.71	137,770
21 Oct 10	5.75010 +0.06	5.75	5.55	5.69	45,538
20 Oct 10	5.69000 +0.14	5.69	5.55	5.55	61,518
19 Oct 10	5.55010 +0.02	5.55	5.48	5.50	34,198
18 Oct 10	5.52600 -0.03	5.55	5.45	5.55	34,013
15 Oct 10	5.55210 +0.05	5.62	5.46	5.60	117,262
14 Oct 10	5.50000 +0.05	5.60	5.50	5.50	71,285
13 Oct 10	5.45000 -0.14	5.59	5.45	5.58	53,445
12 Oct 10	5.58500 +0.14	5.60	5.42	5.45	55,499
11 Oct 10	5.44000 -0.04	5.48	5.41	5.45	7,007
08 Oct 10	5.48000 +0.03	5.49	5.38	5.45	42,762
07 Oct 10	5.45000 -0.05	5.49	5.36	5.49	30,999
06 Oct 10	5.50000 +0.13	5.50	5.32	5.37	19,191
05 Oct 10	5.37000 +0.12	5.37	5.21	5.25	14,064
04 Oct 10	5.25000 -0.15	5.43	5.25	5.31	27,715
01 Oct 10	5.40000 +0.07	5.44	5.25	5.39	82,999
30 Sep 10	5.32610 +0.16	5.37	5.18	5.20	30,425
29 Sep 10	5.17100 -0.18	5.36	5.17	5.30	16,177
28 Sep 10	5.35000 +0.06	5.44	5.18	5.31	97,811
27 Sep 10	5.28890 +0.10	5.32	5.04	5.04	30,319
24 Sep 10	5.18400 +0.01	5.20	5.01	5.02	21,050
23 Sep 10	5.17010 +0.10	5.18	5.00	5.00	8,634
22 Sep 10	5.07000 -0.29	5.20	5.07	5.15	14,006
21 Sep 10	5.35800 +0.16	5.36	5.13	5.13	37,882
20 Sep 10	5.20000 +0.22	5.20	4.98	5.00	34,886
17 Sep 10	4.98000 -0.07	5.10	4.98	5.05	47,605
16 Sep 10	5.05000 -0.05	5.13	4.96	5.11	69,498
15 Sep 10	5.09990 -0.10	5.25	5.06	5.20	56,629
14 Sep 10	5.20000 +0.00	5.20	5.05	5.20	40,583
13 Sep 10	5.20000 +0.03	5.28	5.10	5.11	31,373
10 Sep 10	5.17010 +0.11	5.30	5.07	5.07	118,732
09 Sep 10	5.06000 +0.01	5.06	4.95	5.00	46,006
08 Sep 10	5.05000 +0.00	5.05	4.93	5.02	18,786
07 Sep 10	5.05000 +0.08	5.05	4.90	4.97	33,619
06 Sep 10	4.97000 +0.08	4.97	4.74	4.74	56,937
03 Sep 10	4.89010 +0.04	4.89	4.70	4.70	29,633
02 Sep 10	4.85010 +0.12	4.85	4.59	4.59	24,421
01 Sep 10	4.73010 -0.02	4.73	4.62	4.68	20,960
31 Aug 10	4.75000 +0.05	4.75	4.54	4.65	42,499
30 Aug 10	4.70000 -0.12	4.75	4.65	4.75	14,972
27 Aug 10	4.82000 +0.42	4.82	4.47	4.50	58,946
26 Aug 10	4.39990 -0.10	4.54	4.40	4.52	63,264
25 Aug 10	4.50000 +0.00	4.53	4.44	4.51	12,888
24 Aug 10	4.49700 -0.10	4.60	4.43	4.60	23,032
23 Aug 10	4.60110 -0.02	4.65	4.58	4.60	9,681
20 Aug 10	4.61990 +0.14	4.63	4.49	4.53	9,167
19 Aug 10	4.48100 -0.11	4.59	4.48	4.53	36,016
18 Aug 10	4.59290 -0.10	4.64	4.55	4.62	23,119
17 Aug 10	4.69000 +0.14	4.69	4.55	4.55	23,812
16 Aug 10	4.55000 +0.02	4.55	4.40	4.45	32,719
13 Aug 10	4.53000 +0.00	4.55	4.47	4.50	14,141
12 Aug 10	4.53210 -0.08	4.67	4.49	4.67	64,225
11 Aug 10	4.61100 -0.12	4.86	4.61	4.73	54,873
10 Aug 10	4.73300 -0.04	4.87	4.67	4.67	46,839
09 Aug 10	4.76800 +0.12	4.88	4.64	4.75	88,986
06 Aug 10	4.65000 +0.15	4.65	4.51	4.56	15,470
05 Aug 10	4.50000 -0.15	4.61	4.50	4.57	10,361
04 Aug 10	4.65000 -0.05	4.68	4.58	4.60	12,926
03 Aug 10	4.70000 +0.06	4.70	4.50	4.59	20,651
02 Aug 10	4.64000 +0.06	4.64	4.52	4.60	17,396
30 Jul 10	4.58000 +0.06	4.58	4.50	4.50	30,061
29 Jul 10	4.52100 -0.13	4.60	4.50	4.55	20,824
28 Jul 10	4.65000 +0.05	4.65	4.50	4.55	44,380
27 Jul 10	4.60000 +0.00	4.68	4.56	4.60	44,007
26 Jul 10	4.60000 +0.09	4.72	4.50	4.50	40,264
23 Jul 10	4.51000 +0.11	4.52	4.41	4.41	19,452
22 Jul 10	4.39990 -0.11	4.46	4.40	4.40	10,600
21 Jul 10	4.51000 +0.13	4.51	4.36	4.36	22,497
20 Jul 10	4.38000 -0.08	4.49	4.38	4.49	39,420
19 Jul 10	4.45990 +0.16	4.49	4.40	4.40	16,793
16 Jul 10	4.30190 -0.10	4.44	4.30	4.44	27,162
15 Jul 10	4.39990 +0.10	4.44	4.32	4.39	34,137
14 Jul 10	4.30190 -0.06	4.41	4.30	4.36	72,730
13 Jul 10	4.36300 -0.04	4.44	4.30	4.39	80,950
12 Jul 10	4.39990 +0.00	4.40	4.26	4.40	83,397
09 Jul 10	4.39990 -0.09	4.48	4.40	4.42	31,990
08 Jul 10	4.49000 +0.04	4.49	4.40	4.40	25,263
07 Jul 10	4.45100 -0.09	4.50	4.25	4.47	84,916
06 Jul 10	4.54000 +0.16	4.54	4.38	4.38	38,770
05 Jul 10	4.38000 +0.02	4.49	4.35	4.49	120,920
02 Jul 10	4.36000 -0.14	4.52	4.36	4.48	69,437
01 Jul 10	4.50000 -0.13	4.80	4.50	4.70	106,644
30 Jun 10	4.63010 -0.24	4.91	4.62	4.88	105,627
29 Jun 10	4.87100 -0.13	4.99	4.85	4.95	123,865
28 Jun 10	5.00400 +0.29	5.07	4.75	4.85	158,596
25 Jun 10	4.71100 -0.02	4.82	4.70	4.75	60,237
24 Jun 10	4.73010 -0.03	4.79	4.65	4.68	59,687
23 Jun 10	4.76110 +0.26	4.84	4.49	4.49	69,782
22 Jun 10	4.50000 -0.07	4.59	4.48	4.59	50,263
21 Jun 10	4.57010 +0.02	4.60	4.53	4.59	35,390
18 Jun 10	4.55200 +0.19	4.55	4.31	4.31	103,679
17 Jun 10	4.36000 -0.08	4.42	4.35	4.40	134,402
16 Jun 10	4.44000 +0.18	4.44	4.32	4.36	86,997
15 Jun 10	4.25610 -0.08	4.43	4.26	4.39	52,037
14 Jun 10	4.33400 -0.07	4.45	4.33	4.45	52,105
11 Jun 10	4.39990 -0.20	4.65	4.34	4.65	80,701
10 Jun 10	4.60000 -0.10	4.69	4.57	4.69	57,597
09 Jun 10	4.70000 +0.02	4.70	4.57	4.70	71,035
08 Jun 10	4.68490 +0.16	4.70	4.51	4.51	165,866
07 Jun 10	4.52490 +0.03	4.72	4.39	4.40	111,431
04 Jun 10	4.49000 +0.05	4.49	4.37	4.37	50,649
03 Jun 10	4.44000 +0.09	4.44	4.36	4.40	23,112
02 Jun 10	4.35000 +0.05	4.39	4.30	4.30	48,577
01 Jun 10	4.29990 -0.01	4.36	4.27	4.31	57,424
31 May 10	4.31300 +0.11	4.31	4.21	4.21	49,860
28 May 10	4.20100 -0.05	4.28	4.20	4.25	43,412
27 May 10	4.25010 +0.10	4.25	4.15	4.17	73,304
26 May 10	4.15010 -0.04	4.25	4.13	4.20	60,190
25 May 10	4.18900 -0.20	4.30	4.19	4.30	46,489
24 May 10	4.39000 +0.14	4.39	4.25	4.25	15,943
21 May 10	4.25010 +0.00	4.31	4.17	4.25	82,988
20 May 10	4.25010 -0.12	4.40	4.25	4.40	90,094
19 May 10	4.37000 -0.11	4.49	4.36	4.49	109,019
18 May 10	4.48000 +0.10	4.48	4.37	4.42	62,221
17 May 10	4.38200 -0.10	4.47	4.35	4.47	58,123
14 May 10	4.48000 -0.04	4.52	4.41	4.45	58,053
13 May 10	4.52000 +0.02	4.52	4.46	4.48	29,743
12 May 10	4.50000 +0.05	4.50	4.39	4.45	92,080
11 May 10	4.44900 -0.03	4.55	4.37	4.40	101,372
10 May 10	4.48000 +0.06	4.48	4.28	4.41	222,078
07 May 10	4.42000 +0.12	4.48	4.17	4.17	268,110
06 May 10	4.29990 +0.06	4.30	4.16	4.20	233,022
05 May 10	4.23990 -0.06	4.30	4.21	4.28	105,137
04 May 10	4.29990 -0.09	4.45	4.27	4.35	96,858
03 May 10	4.38900 +0.07	4.39	4.30	4.34	45,651
30 Apr 10	4.31900 +0.02	4.34	4.25	4.26	133,027
29 Apr 10	4.29990 +0.12	4.30	4.17	4.17	107,854
28 Apr 10	4.17900 -0.18	4.30	4.17	4.29	153,121
27 Apr 10	4.35610 -0.02	4.36	4.26	4.35	75,725
26 Apr 10	4.37200 -0.02	4.37	4.23	4.33	81,814
23 Apr 10	4.38900 -0.01	4.40	4.27	4.39	88,552
22 Apr 10	4.39990 +0.07	4.40	4.23	4.35	105,031
21 Apr 10	4.33000 +0.08	4.36	4.24	4.34	55,733
20 Apr 10	4.25010 -0.11	4.39	4.24	4.34	150,628
19 Apr 10	4.36000 +0.11	4.38	4.20	4.20	199,183
16 Apr 10	4.25010 +0.05	4.25	4.10	4.11	101,299
15 Apr 10	4.20000 +0.00	4.24	4.11	4.15	77,777
14 Apr 10	4.20000 +0.10	4.21	4.11	4.11	72,311
13 Apr 10	4.10000 -0.10	4.20	4.10	4.20	59,766
12 Apr 10	4.20000 +0.01	4.25	4.10	4.19	170,741
09 Apr 10	4.19000 +0.04	4.20	4.07	4.15	93,045
08 Apr 10	4.15010 -0.05	4.20	4.09	4.20	48,545
07 Apr 10	4.20000 +0.00	4.23	4.14	4.20	57,294
06 Apr 10	4.19500 +0.00	4.27	4.15	4.27	92,637
01 Apr 10	4.20000 -0.05	4.22	4.14	4.20	104,260
31 Mar 10	4.25010 -0.13	4.40	4.23	4.40	65,323
30 Mar 10	4.38510 +0.18	4.40	4.14	4.21	178,035
29 Mar 10	4.21000 +0.01	4.22	4.14	4.16	78,936
26 Mar 10	4.20000 -0.06	4.21	4.15	4.20	65,751
25 Mar 10	4.25800 +0.16	4.26	4.09	4.09	52,475
24 Mar 10	4.10000 -0.10	4.27	4.10	4.27	33,079
23 Mar 10	4.20000 +0.00	4.28	4.16	4.23	67,352
22 Mar 10	4.20000 +0.00	4.26	4.18	4.19	15,917
19 Mar 10	4.20000 +0.00	4.27	4.16	4.21	55,452
18 Mar 10	4.20000 -0.09	4.26	4.20	4.21	40,153
17 Mar 10	4.28510 +0.09	4.29	4.16	4.17	24,770
16 Mar 10	4.20000 -0.10	4.28	4.16	4.25	109,515
15 Mar 10	4.29990 +0.10	4.30	4.18	4.20	159,036
12 Mar 10	4.20000 -0.15	4.35	4.19	4.35	53,232
11 Mar 10	4.35000 +0.00	4.40	4.35	4.35	18,747
10 Mar 10	4.35000 -0.30	4.55	4.35	4.50	102,576
09 Mar 10	4.64800 +0.30	4.68	4.38	4.40	179,675
08 Mar 10	4.35000 +0.24	4.48	4.16	4.20	107,460
05 Mar 10	4.11000 -0.04	4.18	4.10	4.15	38,079
04 Mar 10	4.14800 -0.03	4.18	4.10	4.13	14,540
03 Mar 10	4.17790 +0.08	4.19	4.07	4.19	25,461
02 Mar 10	4.10100 +0.08	4.18	4.07	4.08	56,786
01 Mar 10	4.01990 -0.15	4.19	4.02	4.13	97,057
26 Feb 10	4.17000 +0.07	4.28	4.10	4.23	45,850
25 Feb 10	4.10000 -0.01	4.25	4.05	4.14	37,857
24 Feb 10	4.10500 -0.05	4.20	4.07	4.20	27,754
23 Feb 10	4.15010 +0.09	4.15	4.01	4.01	50,934
22 Feb 10	4.06000 -0.01	4.13	4.01	4.05	97,188
19 Feb 10	4.07000 +0.06	4.14	4.02	4.13	19,022
18 Feb 10	4.01000 +0.00	4.13	4.01	4.06	27,353
17 Feb 10	4.01000 +0.00	4.08	4.01	4.02	47,147
16 Feb 10	4.01000 -0.08	4.10	4.01	4.08	21,223
15 Feb 10	4.09010 -0.01	4.10	4.01	4.10	51,734
12 Feb 10	4.10000 +0.05	4.11	4.05	4.05	21,553
11 Feb 10	4.05000 -0.11	4.20	4.05	4.20	54,520
10 Feb 10	4.16000 +0.00	4.25	4.16	4.20	31,876
09 Feb 10	4.16000 -0.02	4.22	4.16	4.18	45,429
08 Feb 10	4.17500 -0.01	4.23	4.18	4.20	34,924
05 Feb 10	4.18510 +0.01	4.27	4.18	4.18	47,854
04 Feb 10	4.17990 -0.08	4.30	4.18	4.30	31,691
03 Feb 10	4.26000 +0.09	4.36	4.22	4.32	118,412
02 Feb 10	4.17100 -0.10	4.27	4.17	4.20	54,396
01 Feb 10	4.27000 -0.13	4.40	4.17	4.39	135,982
29 Jan 10	4.39990 -0.09	4.49	4.40	4.45	86,280
28 Jan 10	4.49000 -0.03	4.54	4.43	4.54	16,090
27 Jan 10	4.52000 +0.00	4.52	4.40	4.52	54,881
26 Jan 10	4.52000 -0.02	4.54	4.40	4.54	46,621
25 Jan 10	4.54000 +0.09	4.59	4.45	4.45	36,466
22 Jan 10	4.45000 -0.22	4.69	4.45	4.50	47,119
21 Jan 10	4.67000 -0.02	4.68	4.44	4.56	36,094
20 Jan 10	4.69000 -0.01	4.70	4.60	4.60	45,261
19 Jan 10	4.70000 +0.24	4.70	4.53	4.60	72,493
18 Jan 10	4.46190 -0.36	4.77	4.46	4.75	63,903
15 Jan 10	4.81910 +0.07	4.83	4.64	4.79	104,042
14 Jan 10	4.75000 +0.28	4.80	4.50	4.50	340,609
13 Jan 10	4.47010 +0.11	4.65	4.35	4.36	54,662
12 Jan 10	4.36000 -0.04	4.40	4.35	4.35	34,262
11 Jan 10	4.39990 +0.00	4.45	4.25	4.30	130,781
08 Jan 10	4.39990 -0.15	4.60	4.40	4.55	66,645
07 Jan 10	4.55000 -0.08	4.60	4.49	4.55	26,481
06 Jan 10	4.63010 -0.11	4.72	4.56	4.69	21,968
05 Jan 10	4.74000 -0.04	4.74	4.47	4.69	90,673
04 Jan 10	4.77990 +0.28	4.78	4.39	4.49	40,934
30 Dec 09	4.50000 +0.01	4.50	4.22	4.30	71,961
29 Dec 09	4.49000 -0.29	4.82	4.38	4.80	96,271
28 Dec 09	4.77990 +0.00	4.89	4.56	4.85	93,281

TAG Immobilien AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.80000 +0.46	10.82	10.38	10.50	881,424
19 Oct 26	10.34000 -0.16	10.50	10.13	10.15	784,485
16 Oct 26	10.50000 -0.05	10.66	10.42	10.66	609,259
15 Oct 26	10.55000 +0.22	10.62	10.33	10.33	830,257
14 Oct 26	10.33000 +0.07	10.68	10.33	10.41	776,333
13 Oct 26	10.26000 +0.02	10.47	10.19	10.35	329,554
12 Oct 26	10.24000 -0.03	10.32	10.18	10.28	460,179
09 Oct 26	10.27000 +0.02	10.50	10.24	10.47	461,796
08 Oct 26	10.25000 -0.49	10.69	10.25	10.69	656,717
07 Oct 26	10.74000 -0.22	10.98	10.71	10.88	633,010
06 Oct 26	10.96000 +0.05	11.05	10.88	10.96	326,923
05 Oct 26	10.91000 +0.13	10.95	10.64	10.78	380,084
02 Oct 26	10.78000 -0.07	10.93	10.75	10.87	412,267
01 Oct 26	10.85000 -0.23	10.97	10.76	10.87	677,783
30 Sep 26	11.08000 -0.26	11.45	11.00	11.40	473,467
29 Sep 26	11.34000 +0.34	11.41	10.96	11.10	454,355
28 Sep 26	11.00000 -0.14	11.37	10.95	11.26	497,646
25 Sep 26	11.14000 +0.09	11.25	11.06	11.14	319,421
24 Sep 26	11.05000 -0.13	11.24	10.97	11.05	330,305
23 Sep 26	11.18000 -0.01	11.31	11.13	11.30	279,120
22 Sep 26	11.19000 -0.02	11.29	10.90	11.19	770,464
21 Sep 26	11.21000 -0.13	11.42	11.07	11.39	510,793
18 Sep 26	11.34000 -0.13	11.68	11.33	11.62	938,004
17 Sep 26	11.47000 +0.09	11.55	11.23	11.53	650,909
16 Sep 26	11.38000 -0.04	11.49	11.26	11.35	423,986
15 Sep 26	11.42000 +0.02	11.45	11.20	11.27	457,557
14 Sep 26	11.40000 -0.14	11.56	11.36	11.54	295,014
11 Sep 26	11.54000 +0.07	11.66	11.46	11.46	431,527
10 Sep 26	11.47000 -0.68	12.08	11.47	12.02	491,424
09 Sep 26	12.15000 +0.02	12.25	12.02	12.02	291,981
08 Sep 26	12.13000 +0.06	12.20	11.99	12.03	312,057
07 Sep 26	12.07000 -0.26	12.22	12.04	12.21	379,311
04 Sep 26	12.33000 -0.29	12.65	12.31	12.62	508,945
03 Sep 26	12.62000 +0.40	12.66	12.24	12.40	398,675
02 Sep 26	12.22000 -0.26	12.53	12.22	12.36	311,995
01 Sep 26	12.48000 -0.17	12.66	12.26	12.65	422,370
31 Aug 26	12.65000 -0.47	13.00	12.65	13.00	405,280
28 Aug 26	13.12000 -0.08	13.26	13.07	13.18	241,928
27 Aug 26	13.20000 +0.16	13.20	12.97	13.12	303,686
26 Aug 26	13.04000 +0.09	13.07	12.89	13.00	288,822
25 Aug 26	12.95000 +0.17	13.02	12.78	12.81	349,458
24 Aug 26	12.78000 -0.12	12.97	12.72	12.90	264,881
21 Aug 26	12.90000 -0.03	12.98	12.86	12.90	214,033
20 Aug 26	12.93000 +0.08	12.99	12.84	12.90	234,774
19 Aug 26	12.85000 +0.06	12.87	12.71	12.87	311,335
18 Aug 26	12.79000 -0.23	13.05	12.78	12.97	336,078
17 Aug 26	13.02000 -0.22	13.25	12.97	13.25	242,367
14 Aug 26	13.24000 -0.27	13.57	13.23	13.55	250,320
13 Aug 26	13.51000 -0.05	13.68	13.43	13.54	286,966
12 Aug 26	13.56000 -0.08	13.86	13.52	13.73	225,169
11 Aug 26	13.64000 -0.04	13.80	13.44	13.78	272,009
10 Aug 26	13.68000 -0.18	14.04	13.66	13.82	325,776
07 Aug 26	13.86000 +0.37	13.86	13.42	13.60	412,520
06 Aug 26	13.49000 -0.12	13.71	13.49	13.60	287,600
05 Aug 26	13.61000 -0.51	14.10	13.61	14.04	340,005
04 Aug 26	14.12000 +0.11	14.12	13.80	13.98	283,484
03 Aug 26	14.01000 +0.20	14.20	13.95	13.98	393,150
31 Jul 26	13.81000 +0.06	13.86	13.63	13.63	542,478
30 Jul 26	13.75000 +0.05	13.81	13.60	13.60	328,100
29 Jul 26	13.70000 -0.11	13.80	13.60	13.78	431,174
28 Jul 26	13.81000 +0.42	13.86	13.43	13.49	499,937
27 Jul 26	13.39000 +0.29	13.51	13.24	13.37	331,593
24 Jul 26	13.10000 +0.17	13.10	12.87	13.06	390,671
23 Jul 26	12.93000 -0.21	13.28	12.84	13.28	460,105
22 Jul 26	13.14000 -0.02	13.40	12.98	13.10	251,915
21 Jul 26	13.16000 +0.15	13.18	12.91	12.97	318,238
20 Jul 26	13.01000 -0.24	13.17	13.01	13.12	367,818
17 Jul 26	13.25000 +0.11	13.32	13.09	13.31	280,635
16 Jul 26	13.14000 -0.11	13.40	12.95	13.40	359,893
15 Jul 26	13.25000 -0.10	13.28	13.00	13.20	377,264
14 Jul 26	13.35000 +0.05	13.39	12.98	13.13	422,449
13 Jul 26	13.30000 -0.30	13.80	13.30	13.80	441,035
10 Jul 26	13.60000 -0.07	13.80	13.47	13.75	440,490
09 Jul 26	13.67000 +0.19	13.77	13.51	13.61	345,161
08 Jul 26	13.48000 -0.84	14.12	13.20	14.10	745,260
07 Jul 26	14.32000 -0.15	14.60	14.32	14.56	532,605
06 Jul 26	14.47000 -0.01	14.62	14.44	14.46	350,945
03 Jul 26	14.48000 +0.16	14.52	14.30	14.35	525,867
02 Jul 26	14.32000 +0.55	14.47	13.83	13.90	535,843
01 Jul 26	13.77000 -0.34	14.36	13.54	14.36	781,796
30 Jun 26	14.11000 +0.11	14.38	13.98	14.04	781,582
29 Jun 26	14.00000 -0.11	14.08	13.89	14.00	415,607
26 Jun 26	14.11000 +0.13	14.13	13.91	13.99	426,201
25 Jun 26	13.98000 +0.55	14.01	13.54	13.59	618,081
24 Jun 26	13.43000 +0.20	13.51	13.15	13.16	442,473
23 Jun 26	13.23000 -0.31	13.55	13.19	13.55	453,823
22 Jun 26	13.54000 +0.05	13.56	13.28	13.50	366,813
19 Jun 26	13.49000 -0.14	13.61	13.46	13.58	670,535
18 Jun 26	13.63000 +0.06	13.78	13.33	13.55	639,133
17 Jun 26	13.57000 +0.06	13.57	13.31	13.51	528,085
16 Jun 26	13.51000 -0.11	13.71	13.47	13.59	451,004
15 Jun 26	13.62000 +0.26	13.98	13.62	13.71	512,284
12 Jun 26	13.36000 +0.55	13.36	13.02	13.13	532,265
11 Jun 26	12.81000 -0.11	13.00	12.71	12.89	436,251
10 Jun 26	12.92000 +0.02	13.15	12.87	12.97	480,005
09 Jun 26	12.90000 +0.29	12.93	12.42	12.57	494,432
08 Jun 26	12.61000 -0.51	13.02	12.47	12.98	547,379
05 Jun 26	13.12000 -0.42	13.64	13.12	13.45	524,302
04 Jun 26	13.54000 +0.35	13.58	13.24	13.29	452,124
03 Jun 26	13.19000 -0.66	13.77	13.18	13.70	445,600
02 Jun 26	13.85000 +0.13	13.88	13.61	13.80	467,889
01 Jun 26	13.72000 -0.49	14.17	13.63	14.16	527,458
29 May 26	14.21000 -0.14	14.41	14.20	14.34	706,874
28 May 26	14.35000 +0.06	14.50	14.17	14.21	472,722
27 May 26	14.29000 +0.01	14.49	14.22	14.22	279,094
26 May 26	14.28000 -0.14	14.35	14.13	14.13	393,555
25 May 26	14.42000 +0.33	14.59	14.34	14.35	192,330
22 May 26	14.09000 -0.05	14.36	14.02	14.27	419,317
21 May 26	14.14000 -0.41	14.34	14.08	14.23	488,360
20 May 26	14.55000 +0.04	14.76	14.28	14.36	932,050
19 May 26	14.51000 -0.05	14.81	14.40	14.58	313,606
18 May 26	14.56000 +0.30	14.63	13.97	14.09	338,152
15 May 26	14.26000 -0.37	14.67	14.14	14.67	291,016
14 May 26	14.63000 +0.16	14.70	14.44	14.51	278,695
13 May 26	14.47000 -0.28	14.80	14.17	14.70	556,058
12 May 26	14.75000 -0.05	15.10	14.46	14.72	766,145
11 May 26	14.80000 +0.37	14.80	14.39	14.50	755,580
08 May 26	14.43000 -0.07	14.65	14.40	14.40	512,462
07 May 26	14.50000 -0.38	15.03	14.50	15.03	895,391
06 May 26	14.88000 +0.43	15.19	14.56	14.62	572,270
05 May 26	14.45000 -0.10	14.72	14.33	14.56	406,212
04 May 26	14.55000 -0.28	14.96	14.48	14.90	433,023
30 Apr 26	14.83000 +0.08	14.86	14.58	14.70	484,175
29 Apr 26	14.75000 -0.30	15.27	14.75	15.27	460,218
28 Apr 26	15.05000 +0.00	15.08	14.75	15.06	444,286
27 Apr 26	15.05000 +0.01	15.14	14.96	15.04	346,831
24 Apr 26	15.04000 -0.26	15.26	15.00	15.21	423,660
23 Apr 26	15.30000 -0.11	15.46	15.18	15.38	388,884
22 Apr 26	15.41000 +0.03	15.58	15.33	15.40	328,208
21 Apr 26	15.38000 -0.15	16.18	15.38	16.18	834,326
20 Apr 26	15.53000 -0.21	15.75	15.39	15.55	596,221
17 Apr 26	15.74000 +0.62	15.85	15.10	15.10	648,118
16 Apr 26	15.12000 -0.27	15.48	15.12	15.48	579,503
15 Apr 26	15.39000 +0.31	15.39	15.01	15.13	585,362
14 Apr 26	15.08000 +0.22	15.26	14.97	14.99	447,725
13 Apr 26	14.86000 -0.05	14.88	14.62	14.69	419,368
10 Apr 26	14.91000 +0.33	14.91	14.54	14.69	480,230
09 Apr 26	14.58000 -0.10	14.67	14.47	14.67	488,751
08 Apr 26	14.68000 +0.84	14.90	14.41	14.52	832,066
07 Apr 26	13.84000 -0.38	14.30	13.84	14.11	515,406
02 Apr 26	14.22000 -0.07	14.32	13.77	13.84	1,022,776
01 Apr 26	14.29000 +0.85	14.29	13.85	13.90	780,605
31 Mar 26	13.44000 -0.07	13.62	13.37	13.50	918,810
30 Mar 26	13.51000 +0.66	13.51	12.71	12.76	902,875
27 Mar 26	12.85000 -0.16	13.04	12.78	13.00	532,156
26 Mar 26	13.01000 -0.31	13.12	12.92	13.06	887,111
25 Mar 26	13.32000 +0.53	13.32	12.97	13.01	1,820,030
24 Mar 26	12.79000 -0.04	13.10	12.63	12.85	914,237
23 Mar 26	12.83000 +0.07	13.15	12.03	12.48	1,728,519
20 Mar 26	12.76000 -0.36	13.57	12.76	13.34	1,919,940
19 Mar 26	13.12000 -0.99	13.86	12.97	13.80	1,661,248
18 Mar 26	14.11000 +0.34	14.46	13.83	13.98	1,115,553
17 Mar 26	13.77000 +0.30	13.95	13.39	13.52	785,063
16 Mar 26	13.47000 +0.13	13.64	13.38	13.38	365,121
13 Mar 26	13.34000 -0.23	13.60	13.26	13.57	532,440
12 Mar 26	13.57000 -0.38	13.97	13.54	13.96	753,640
11 Mar 26	13.95000 -0.97	14.89	13.88	14.82	664,849
10 Mar 26	14.92000 +0.37	15.04	14.66	14.80	482,376
09 Mar 26	14.55000 -0.77	14.93	14.42	14.80	774,260
06 Mar 26	15.32000 -0.17	15.63	15.15	15.41	776,065
05 Mar 26	15.49000 -0.16	15.85	15.37	15.59	732,811
04 Mar 26	15.65000 +0.09	15.90	15.59	15.63	651,476
03 Mar 26	15.56000 -0.53	15.97	15.34	15.96	753,681
02 Mar 26	16.09000 -0.45	16.53	15.96	16.36	560,399
27 Feb 26	16.54000 +0.06	16.80	16.52	16.58	668,213
26 Feb 26	16.48000 -0.10	16.66	16.30	16.59	411,687
25 Feb 26	16.58000 +0.20	16.58	16.25	16.31	666,446
24 Feb 26	16.38000 +0.17	16.70	16.10	16.19	857,805
23 Feb 26	16.21000 +0.01	16.35	15.98	16.21	510,274
20 Feb 26	16.20000 -0.17	16.52	16.14	16.42	519,862
19 Feb 26	16.37000 +0.42	16.50	16.05	16.11	578,166
18 Feb 26	15.95000 -0.62	16.64	15.95	16.59	848,815
17 Feb 26	16.57000 +0.62	16.57	15.95	15.98	594,024
16 Feb 26	15.95000 +0.27	16.01	15.51	15.70	334,719
13 Feb 26	15.68000 -0.06	15.80	15.41	15.69	443,875
12 Feb 26	15.74000 +0.32	15.90	15.05	15.48	528,558
11 Feb 26	15.42000 +0.43	15.79	15.09	15.09	882,203
10 Feb 26	14.99000 +0.41	14.99	14.57	14.65	339,189
09 Feb 26	14.58000 -0.05	14.65	14.33	14.65	374,636
06 Feb 26	14.63000 +0.28	14.63	14.28	14.38	325,250
05 Feb 26	14.35000 -0.06	14.45	14.06	14.45	536,528
04 Feb 26	14.41000 +0.46	14.57	13.92	13.95	647,847
03 Feb 26	13.95000 -0.07	14.16	13.76	14.14	602,203
02 Feb 26	14.02000 -0.27	14.40	14.02	14.26	354,483
30 Jan 26	14.29000 +0.01	14.43	14.15	14.43	404,044
29 Jan 26	14.28000 +0.01	14.54	14.22	14.30	591,311
28 Jan 26	14.27000 +0.08	14.38	14.12	14.19	429,817
27 Jan 26	14.19000 -0.18	14.29	14.07	14.29	416,926
26 Jan 26	14.37000 +0.23	14.37	14.06	14.10	338,389
23 Jan 26	14.14000 +0.13	14.22	13.88	13.98	541,076
22 Jan 26	14.01000 +0.33	14.11	13.77	13.87	470,594
21 Jan 26	13.68000 -0.06	13.85	13.62	13.79	448,762
20 Jan 26	13.74000 -0.44	14.20	13.63	14.20	315,022
19 Jan 26	14.18000 -0.13	14.35	14.12	14.27	213,852
16 Jan 26	14.31000 -0.14	14.46	14.23	14.33	394,629
15 Jan 26	14.45000 +0.37	14.56	14.03	14.18	529,282
14 Jan 26	14.08000 -0.08	14.25	13.77	14.25	618,239
13 Jan 26	14.16000 +0.04	14.29	13.93	14.12	575,334
12 Jan 26	14.12000 -0.07	14.30	14.05	14.24	596,272
09 Jan 26	14.19000 +0.26	14.23	13.86	13.89	501,284
08 Jan 26	13.93000 +0.14	14.06	13.72	13.82	316,382
07 Jan 26	13.79000 +0.42	13.79	13.41	13.53	487,454
06 Jan 26	13.37000 +0.05	13.41	13.20	13.37	342,259
05 Jan 26	13.32000 +0.24	13.32	12.98	13.19	586,308
02 Jan 26	13.08000 -0.15	13.25	12.95	13.23	335,478
30 Dec 25	13.23000 +0.08	13.23	13.04	13.15	223,696
29 Dec 25	13.15000 +0.17	13.18	12.89	12.92	250,709
23 Dec 25	12.98000 +0.06	13.08	12.94	12.95	291,383
22 Dec 25	12.92000 -0.12	13.04	12.64	12.90	566,053
19 Dec 25	13.04000 -0.22	13.30	13.04	13.23	1,501,722
18 Dec 25	13.26000 +0.16	13.28	13.09	13.17	651,259
17 Dec 25	13.10000 -0.03	13.31	13.06	13.14	472,423
16 Dec 25	13.13000 +0.04	13.21	13.03	13.15	477,381
15 Dec 25	13.09000 -0.16	13.35	13.09	13.30	645,519
12 Dec 25	13.25000 +0.11	13.33	13.09	13.20	430,132
11 Dec 25	13.14000 +0.14	13.14	12.91	12.99	401,460
10 Dec 25	13.00000 -0.08	13.11	12.84	13.08	452,704
09 Dec 25	13.08000 -0.06	13.32	13.05	13.22	507,796
08 Dec 25	13.14000 -0.80	13.90	13.13	13.90	600,906
05 Dec 25	13.94000 +0.06	14.15	13.85	13.90	321,837
04 Dec 25	13.88000 -0.17	14.18	13.88	14.13	355,477
03 Dec 25	14.05000 -0.36	14.49	14.03	14.41	374,925
02 Dec 25	14.41000 +0.09	14.54	14.20	14.40	313,115
01 Dec 25	14.32000 -0.38	14.74	14.32	14.74	351,768
28 Nov 25	14.70000 +0.14	14.74	14.52	14.56	382,139
27 Nov 25	14.56000 +0.10	14.75	14.47	14.66	437,680
26 Nov 25	14.46000 +0.23	14.46	14.03	14.18	292,914
25 Nov 25	14.23000 -0.14	14.46	13.90	14.42	471,543
24 Nov 25	14.37000 +0.08	14.59	14.23	14.39	1,130,295
21 Nov 25	14.29000 +0.26	14.29	13.90	13.99	338,499
20 Nov 25	14.03000 -0.18	14.28	14.03	14.26	316,746
19 Nov 25	14.21000 +0.16	14.30	14.00	14.05	296,499
18 Nov 25	14.05000 -0.01	14.06	13.87	13.96	375,876
17 Nov 25	14.06000 +0.05	14.22	14.02	14.11	275,359
14 Nov 25	14.01000 -0.30	14.29	13.92	14.22	509,206
13 Nov 25	14.31000 +0.20	14.40	14.12	14.16	490,763
12 Nov 25	14.11000 +0.04	14.40	14.03	14.08	330,308
11 Nov 25	14.07000 +0.49	14.16	13.60	13.73	404,163
10 Nov 25	13.58000 -0.15	13.76	13.50	13.75	372,488
07 Nov 25	13.73000 -0.17	13.95	13.62	13.81	533,663
06 Nov 25	13.90000 -0.07	14.14	13.80	14.00	496,623
05 Nov 25	13.97000 -0.19	14.31	13.96	14.06	471,350
04 Nov 25	14.16000 +0.10	14.36	13.95	14.00	535,221
03 Nov 25	14.06000 -0.33	14.43	14.06	14.43	364,304
31 Oct 25	14.39000 -0.11	14.61	14.39	14.40	403,011
30 Oct 25	14.50000 -0.04	14.56	14.26	14.52	376,374
29 Oct 25	14.54000 -0.54	15.04	14.54	15.03	539,154
28 Oct 25	15.08000 -0.09	15.25	14.99	15.21	571,679
27 Oct 25	15.17000 -0.18	15.39	15.16	15.39	549,909
24 Oct 25	15.35000 +0.05	15.53	15.04	15.25	698,535
23 Oct 25	15.30000 -0.09	15.47	15.15	15.47	484,437
22 Oct 25	15.39000 +0.06	15.60	15.39	15.40	505,333
21 Oct 25	15.33000 +0.22	15.43	15.10	15.15	517,533
20 Oct 25	15.11000 +0.13	15.11	14.78	15.00	296,815
17 Oct 25	14.98000 -0.35	15.36	14.84	15.30	385,405
16 Oct 25	15.33000 +0.42	15.33	14.85	14.88	383,996
15 Oct 25	14.91000 -0.19	15.05	14.74	15.05	411,474
14 Oct 25	15.10000 -0.07	15.47	15.07	15.17	537,474
13 Oct 25	15.17000 +0.34	15.20	14.84	14.92	413,986
10 Oct 25	14.83000 +0.26	14.95	14.65	14.65	235,090
09 Oct 25	14.57000 -0.01	14.84	14.45	14.59	349,578
08 Oct 25	14.58000 +0.22	14.59	14.26	14.36	325,584
07 Oct 25	14.36000 -0.05	14.49	14.29	14.29	355,213
06 Oct 25	14.41000 -0.08	14.53	14.28	14.53	252,161
03 Oct 25	14.49000 -0.01	14.53	14.30	14.53	348,698
02 Oct 25	14.50000 -0.14	14.69	14.39	14.69	284,947
01 Oct 25	14.64000 -0.06	14.73	14.49	14.65	434,755
30 Sep 25	14.70000 +0.23	14.70	14.36	14.51	395,209
29 Sep 25	14.47000 +0.18	14.47	14.18	14.37	240,446
26 Sep 25	14.29000 +0.12	14.38	14.07	14.24	212,828
25 Sep 25	14.17000 -0.32	14.50	14.17	14.41	299,503
24 Sep 25	14.49000 -0.02	14.63	14.42	14.60	271,292
23 Sep 25	14.51000 +0.16	14.82	14.40	14.45	310,296
22 Sep 25	14.35000 -0.02	14.47	14.25	14.37	169,998
19 Sep 25	14.37000 +0.02	14.54	14.22	14.44	1,473,491
18 Sep 25	14.35000 -0.11	14.46	14.15	14.38	525,172
17 Sep 25	14.46000 -0.03	14.53	14.38	14.48	359,736
16 Sep 25	14.49000 -0.35	14.93	14.49	14.86	318,061
15 Sep 25	14.84000 +0.02	14.99	14.75	14.84	182,297
12 Sep 25	14.82000 -0.13	15.12	14.82	14.98	259,940
11 Sep 25	14.95000 +0.04	15.04	14.76	14.89	323,167
10 Sep 25	14.91000 +0.06	15.23	14.77	15.18	656,133
09 Sep 25	14.85000 -0.01	14.97	14.64	14.90	227,727
08 Sep 25	14.86000 +0.11	15.06	14.80	14.90	285,790
05 Sep 25	14.75000 +0.28	14.82	14.38	14.56	510,580
04 Sep 25	14.47000 +0.09	14.60	14.36	14.36	421,309
03 Sep 25	14.38000 +0.07	14.51	14.21	14.38	709,855
02 Sep 25	14.31000 -0.87	15.14	14.31	15.14	534,576
01 Sep 25	15.18000 -0.12	15.40	15.11	15.34	184,851
29 Aug 25	15.30000 -0.09	15.52	15.30	15.39	448,336
28 Aug 25	15.39000 -0.39	15.87	15.36	15.80	391,524
27 Aug 25	15.78000 -0.03	15.94	15.68	15.83	365,795
26 Aug 25	15.81000 -0.11	16.01	15.63	15.88	414,481
25 Aug 25	15.92000 +0.07	15.99	15.72	15.78	465,799
22 Aug 25	15.85000 +0.45	15.90	15.33	15.36	404,292
21 Aug 25	15.40000 +0.15	15.48	15.13	15.29	494,557
20 Aug 25	15.25000 -0.14	15.30	14.95	15.09	736,316
19 Aug 25	15.39000 -0.05	15.67	15.31	15.55	344,775
18 Aug 25	15.44000 -0.07	16.04	15.25	15.95	558,798
15 Aug 25	15.51000 -0.36	16.00	15.51	16.00	210,769
14 Aug 25	15.87000 +0.56	16.14	15.38	15.38	774,207
13 Aug 25	15.31000 +0.27	15.31	14.94	14.94	367,370
12 Aug 25	15.04000 +0.04	15.36	14.51	15.01	1,044,918
11 Aug 25	15.00000 +0.17	15.03	14.82	14.86	479,088
08 Aug 25	14.83000 +0.06	14.97	14.80	14.82	343,008
07 Aug 25	14.77000 +0.08	14.93	14.58	14.79	349,215
06 Aug 25	14.69000 +0.50	14.80	14.24	14.28	296,226
05 Aug 25	14.19000 -0.09	14.37	14.16	14.31	311,014
04 Aug 25	14.28000 +0.23	14.31	14.07	14.12	377,519
01 Aug 25	14.05000 -0.08	14.15	13.85	14.04	364,724
31 Jul 25	14.13000 -0.03	14.30	14.09	14.12	393,547
30 Jul 25	14.16000 -0.18	14.33	14.09	14.27	206,880
29 Jul 25	14.34000 +0.11	14.36	14.12	14.27	294,876
28 Jul 25	14.23000 +0.10	14.64	14.19	14.27	301,224
25 Jul 25	14.13000 -0.18	14.28	14.00	14.22	289,529
24 Jul 25	14.31000 -0.06	14.36	14.13	14.27	325,627
23 Jul 25	14.37000 -0.64	15.07	14.37	15.07	394,072
22 Jul 25	15.01000 +0.03	15.02	14.89	15.00	270,962
21 Jul 25	14.98000 +0.42	14.98	14.71	14.76	390,853
18 Jul 25	14.56000 +0.13	14.56	14.31	14.43	255,858
17 Jul 25	14.43000 +0.07	14.51	14.31	14.40	288,432
16 Jul 25	14.36000 -0.05	14.49	14.28	14.49	240,165
15 Jul 25	14.41000 -0.05	14.63	14.38	14.56	260,662
14 Jul 25	14.46000 -0.05	14.64	14.42	14.45	355,513
11 Jul 25	14.51000 +0.10	14.52	14.17	14.40	369,928
10 Jul 25	14.41000 -0.06	14.63	14.26	14.58	276,122
09 Jul 25	14.47000 +0.19	14.49	14.14	14.24	391,225
08 Jul 25	14.28000 -0.11	14.41	14.23	14.32	395,084
07 Jul 25	14.39000 -0.12	14.61	14.39	14.61	256,425
04 Jul 25	14.51000 -0.12	14.68	14.49	14.63	242,696
03 Jul 25	14.63000 +0.01	14.77	14.43	14.60	358,089
02 Jul 25	14.62000 -0.58	15.22	14.56	15.19	413,782
01 Jul 25	15.20000 +0.11	15.30	15.07	15.20	515,106
30 Jun 25	15.09000 +0.12	15.34	14.99	15.02	500,608
27 Jun 25	14.97000 +0.14	15.01	14.73	14.86	253,328
26 Jun 25	14.83000 +0.09	14.92	14.75	14.83	194,202
25 Jun 25	14.74000 -0.12	15.02	14.73	14.97	463,876
24 Jun 25	14.86000 -0.13	15.11	14.76	15.09	402,074
23 Jun 25	14.99000 -0.10	15.11	14.87	14.90	317,689
20 Jun 25	15.09000 +0.19	15.25	15.01	15.01	2,061,586
19 Jun 25	14.90000 -0.22	15.11	14.89	14.97	408,708
18 Jun 25	15.12000 +0.28	15.18	14.81	14.81	880,490
17 Jun 25	14.84000 +0.24	14.90	14.41	14.54	576,181
16 Jun 25	14.60000 +0.30	14.60	14.21	14.32	257,879
13 Jun 25	14.30000 -0.09	14.49	14.23	14.37	440,087
12 Jun 25	14.39000 -0.54	15.00	14.31	14.96	567,174
11 Jun 25	14.93000 -0.13	15.14	14.88	14.99	467,813
10 Jun 25	15.06000 +0.06	15.09	14.91	15.09	336,597
09 Jun 25	15.00000 +0.08	15.17	14.95	15.01	247,618
06 Jun 25	14.92000 +0.13	15.08	14.81	14.93	289,546
05 Jun 25	14.79000 -0.13	15.26	14.75	14.93	656,039
04 Jun 25	14.92000 +0.02	15.03	14.77	14.94	418,329
03 Jun 25	14.90000 -0.10	15.16	14.90	15.13	388,637
02 Jun 25	15.00000 +0.12	15.03	14.64	14.85	500,449
30 May 25	14.88000 +0.01	15.22	14.87	14.89	389,061
29 May 25	14.87000 +0.22	14.99	14.44	14.55	556,578
28 May 25	14.65000 +0.09	14.79	14.59	14.60	249,435
27 May 25	14.56000 +0.19	14.60	14.30	14.46	339,535
26 May 25	14.37000 +0.16	14.54	14.15	14.54	183,318
23 May 25	14.21000 +0.21	14.40	13.97	14.14	497,526
22 May 25	14.00000 -0.22	14.08	13.86	14.05	474,417
21 May 25	14.22000 -0.25	14.44	14.17	14.42	214,341
20 May 25	14.47000 +0.15	14.47	14.28	14.33	272,428
19 May 25	14.32000 -0.13	14.32	13.96	14.05	434,051
16 May 25	14.45000 +0.28	14.49	14.18	14.36	404,219
15 May 25	14.17000 +0.52	14.24	13.35	13.52	843,881
14 May 25	13.65000 -0.24	14.09	13.65	13.92	512,721
13 May 25	13.89000 -0.47	14.25	13.89	14.04	1,024,120
12 May 25	14.36000 -0.24	14.56	13.95	14.56	663,131
09 May 25	14.60000 +0.12	14.71	14.41	14.52	854,775
08 May 25	14.48000 -0.42	14.95	14.42	14.92	590,445
07 May 25	14.90000 +0.35	14.90	14.37	14.65	495,548
06 May 25	14.55000 -0.09	14.60	14.39	14.58	448,448
05 May 25	14.64000 +0.14	14.64	14.46	14.53	166,178
02 May 25	14.50000 +0.20	14.72	14.20	14.36	713,207
30 Apr 25	14.30000 +0.36	14.30	13.95	14.05	760,309
29 Apr 25	13.94000 +0.08	14.30	13.91	13.91	322,523
28 Apr 25	13.86000 -0.24	14.15	13.73	14.08	420,941
25 Apr 25	14.10000 -0.03	14.29	14.08	14.16	359,152
24 Apr 25	14.13000 +0.38	14.31	13.78	13.84	479,949
23 Apr 25	13.75000 -0.29	14.11	13.52	13.93	756,882
22 Apr 25	14.04000 -0.01	14.37	13.93	14.03	711,035
17 Apr 25	14.05000 -0.08	14.23	13.90	14.11	644,236
16 Apr 25	14.13000 +0.17	14.25	13.97	14.23	809,005
15 Apr 25	13.96000 +0.73	14.02	13.24	13.30	788,260
14 Apr 25	13.23000 +0.13	13.39	13.00	13.32	528,846
11 Apr 25	13.10000 +0.83	13.10	12.07	12.28	1,143,110
10 Apr 25	12.27000 +0.48	12.62	12.03	12.27	983,794
09 Apr 25	11.79000 -0.94	12.52	11.53	12.36	1,619,863
08 Apr 25	12.73000 +0.16	12.75	12.34	12.60	896,491
07 Apr 25	12.57000 -0.94	13.20	12.40	13.11	1,234,049
04 Apr 25	13.51000 +0.31	13.71	13.14	13.25	2,688,079
03 Apr 25	13.20000 +0.85	13.31	12.32	12.38	916,006
02 Apr 25	12.35000 -0.39	12.65	12.29	12.65	392,208
01 Apr 25	12.74000 +0.16	12.87	12.59	12.61	422,124
31 Mar 25	12.58000 -0.04	12.70	12.35	12.63	762,701
28 Mar 25	12.62000 +0.32	12.82	12.42	12.42	695,462
27 Mar 25	12.30000 +0.19	12.44	12.11	12.11	716,912
26 Mar 25	12.11000 +0.13	12.26	11.87	12.00	743,995
25 Mar 25	11.98000 -0.30	12.32	11.59	11.80	1,535,820
24 Mar 25	12.28000 -0.33	12.66	12.19	12.64	486,020
21 Mar 25	12.61000 +0.03	12.68	12.45	12.54	1,129,393
20 Mar 25	12.58000 +0.07	12.63	12.41	12.60	563,537
19 Mar 25	12.51000 -0.02	12.62	12.33	12.48	964,572
18 Mar 25	12.53000 -0.07	12.71	12.43	12.62	999,122
17 Mar 25	12.60000 +0.09	12.61	12.12	12.38	864,295
14 Mar 25	12.51000 +0.36	12.59	12.10	12.10	1,077,554
13 Mar 25	12.15000 -0.06	12.25	12.08	12.13	536,887
12 Mar 25	12.21000 +0.16	12.37	12.04	12.07	639,681
11 Mar 25	12.05000 -0.05	12.43	12.04	12.12	772,056
10 Mar 25	12.10000 -0.08	12.42	12.04	12.25	829,267
07 Mar 25	12.18000 -0.22	12.45	12.10	12.45	770,971
06 Mar 25	12.40000 -0.76	12.87	12.23	12.83	1,785,488
05 Mar 25	13.16000 -0.72	13.95	13.01	13.51	1,513,792
04 Mar 25	13.88000 -0.11	13.96	13.42	13.57	1,530,237
03 Mar 25	13.99000 -0.13	14.07	13.75	14.02	712,334
28 Feb 25	14.12000 -0.17	14.25	14.02	14.20	541,183
27 Feb 25	14.29000 +0.35	14.29	13.74	13.84	846,335
26 Feb 25	13.94000 +0.27	14.18	13.66	13.68	663,562
25 Feb 25	13.67000 +0.19	13.77	13.32	13.38	451,859
24 Feb 25	13.48000 +0.64	13.73	13.12	13.15	448,106
21 Feb 25	12.84000 -0.08	13.02	12.74	12.95	358,614
20 Feb 25	12.92000 -0.10	13.38	12.92	13.20	359,830
19 Feb 25	13.02000 -0.23	13.33	12.96	13.24	466,033
18 Feb 25	13.25000 +0.18	13.39	12.94	13.01	464,807
17 Feb 25	13.07000 -0.28	13.24	12.96	13.23	414,282
14 Feb 25	13.35000 -0.10	13.50	13.30	13.44	374,208
13 Feb 25	13.45000 +0.02	13.56	13.26	13.40	531,116
12 Feb 25	13.43000 -0.68	14.21	13.40	14.02	554,405
11 Feb 25	14.11000 +0.01	14.21	14.00	14.11	176,080
10 Feb 25	14.10000 +0.15	14.25	13.95	13.99	299,404
07 Feb 25	13.95000 -0.20	14.36	13.78	14.23	396,273
06 Feb 25	14.15000 -0.13	14.35	14.01	14.32	289,530
05 Feb 25	14.28000 +0.44	14.31	13.78	13.82	258,008
04 Feb 25	13.84000 -0.06	14.08	13.72	13.82	293,645
03 Feb 25	13.90000 -0.52	14.28	13.81	14.28	583,420
31 Jan 25	14.42000 +0.44	14.43	13.77	13.95	805,939
30 Jan 25	13.98000 +0.62	13.99	13.61	13.69	663,213
29 Jan 25	13.36000 -0.04	13.62	13.33	13.46	337,126
28 Jan 25	13.40000 +0.18	13.46	12.91	13.14	428,288
27 Jan 25	13.22000 +0.33	13.27	12.75	12.91	340,352
24 Jan 25	12.89000 -0.42	13.36	12.81	13.35	503,849
23 Jan 25	13.31000 +0.06	13.31	13.19	13.31	208,268
22 Jan 25	13.25000 -0.23	13.48	13.19	13.47	219,136
21 Jan 25	13.48000 -0.08	13.52	13.35	13.52	229,559
20 Jan 25	13.56000 -0.16	13.72	13.48	13.72	202,389
17 Jan 25	13.72000 +0.30	13.83	13.53	13.59	271,015
16 Jan 25	13.42000 +0.06	13.76	13.23	13.76	372,974
15 Jan 25	13.36000 +0.60	13.45	12.87	12.88	380,045
14 Jan 25	12.76000 -0.11	12.96	12.67	12.96	329,960
13 Jan 25	12.87000 -0.21	13.06	12.81	12.99	327,842
10 Jan 25	13.08000 -0.13	13.24	12.93	13.13	332,673
09 Jan 25	13.21000 -0.09	13.41	13.21	13.23	253,893
08 Jan 25	13.30000 -0.31	13.69	13.09	13.55	516,568
07 Jan 25	13.61000 -0.25	14.02	13.61	13.91	326,524
06 Jan 25	13.86000 -0.34	14.15	13.83	14.11	284,230
03 Jan 25	14.20000 -0.05	14.30	14.10	14.27	242,138
02 Jan 25	14.25000 -0.11	14.37	14.15	14.32	216,441
30 Dec 24	14.36000 +0.13	14.36	14.17	14.20	174,501
27 Dec 24	14.23000 -0.05	14.37	14.17	14.36	190,552
23 Dec 24	14.28000 +0.00	14.30	14.14	14.26	316,845
20 Dec 24	14.28000 +0.31	14.41	13.80	13.90	808,551
19 Dec 24	13.97000 -0.42	14.14	13.82	14.02	450,388
18 Dec 24	14.39000 +0.04	14.57	14.30	14.35	318,156
17 Dec 24	14.35000 -0.13	14.51	14.33	14.40	320,391
16 Dec 24	14.48000 -0.49	14.96	14.42	14.96	406,827
13 Dec 24	14.97000 -0.18	15.17	14.84	15.12	243,619
12 Dec 24	15.15000 -0.05	15.32	15.03	15.23	232,405
11 Dec 24	15.20000 +0.17	15.58	15.06	15.13	510,504
10 Dec 24	15.03000 +0.09	15.13	14.75	14.83	420,250
09 Dec 24	14.94000 -0.56	15.48	14.91	15.48	272,622
06 Dec 24	15.50000 +0.26	15.63	15.35	15.35	329,141
05 Dec 24	15.24000 -0.41	15.80	15.24	15.71	588,644
04 Dec 24	15.65000 +0.42	15.65	15.25	15.27	769,673
03 Dec 24	15.23000 -0.18	15.41	15.16	15.38	694,741
02 Dec 24	15.41000 -0.31	15.77	15.36	15.75	322,952
29 Nov 24	15.72000 -0.25	15.96	15.64	15.91	305,541
28 Nov 24	15.97000 +0.22	15.97	15.71	15.76	298,192
27 Nov 24	15.75000 +0.27	15.86	15.46	15.54	259,130
26 Nov 24	15.48000 -0.04	15.61	15.34	15.42	255,766
25 Nov 24	15.52000 +0.31	15.54	15.22	15.33	486,841
22 Nov 24	15.21000 +0.86	15.26	14.37	14.37	352,139
21 Nov 24	14.35000 -0.27	14.63	14.35	14.63	297,558
20 Nov 24	14.62000 -0.13	14.86	14.56	14.76	198,840
19 Nov 24	14.75000 -0.12	15.09	14.51	14.88	377,582
18 Nov 24	14.87000 -0.23	15.17	14.87	15.09	339,005
15 Nov 24	15.10000 -0.05	15.19	14.95	14.95	296,952
14 Nov 24	15.15000 +0.10	15.20	14.73	14.94	383,303
13 Nov 24	15.05000 -0.50	15.70	14.96	15.70	567,257
12 Nov 24	15.55000 -0.08	15.66	15.40	15.55	329,373
11 Nov 24	15.63000 +0.03	15.84	15.61	15.68	219,755
08 Nov 24	15.60000 +0.43	15.62	15.24	15.24	250,950
07 Nov 24	15.17000 +0.06	15.30	14.99	15.15	326,859
06 Nov 24	15.11000 -0.09	15.48	15.01	15.30	539,235
05 Nov 24	15.20000 +0.17	15.22	14.92	14.98	236,368
04 Nov 24	15.03000 -0.15	15.33	15.03	15.17	233,844
01 Nov 24	15.18000 -0.09	15.39	15.18	15.22	361,936
31 Oct 24	15.27000 +0.08	15.29	15.04	15.06	346,875
30 Oct 24	15.19000 -0.08	15.43	15.10	15.29	362,522
29 Oct 24	15.27000 -0.31	15.65	15.24	15.62	186,729
28 Oct 24	15.58000 +0.12	15.59	15.43	15.44	206,082
25 Oct 24	15.46000 -0.24	15.68	15.46	15.67	219,830
24 Oct 24	15.70000 +0.19	15.88	15.45	15.55	173,225
23 Oct 24	15.51000 -0.01	15.63	15.44	15.46	159,891
22 Oct 24	15.52000 -0.18	15.63	15.30	15.56	302,959
21 Oct 24	15.70000 -0.51	16.26	15.66	16.18	250,028
18 Oct 24	16.21000 -0.14	16.32	16.12	16.30	234,108
17 Oct 24	16.35000 -0.21	16.59	16.23	16.59	318,745
16 Oct 24	16.56000 +0.24	16.60	16.42	16.42	269,610
15 Oct 24	16.32000 +0.12	16.39	16.12	16.18	302,449
14 Oct 24	16.20000 -0.08	16.36	16.10	16.29	191,541
11 Oct 24	16.28000 +0.34	16.36	15.95	15.95	237,087
10 Oct 24	15.94000 -0.23	16.19	15.82	16.08	274,168
09 Oct 24	16.17000 +0.11	16.26	15.97	16.05	184,122
08 Oct 24	16.06000 +0.03	16.12	15.89	15.97	450,134
07 Oct 24	16.03000 -0.39	16.51	15.98	16.51	334,641
04 Oct 24	16.42000 -0.12	16.76	16.34	16.60	225,793
03 Oct 24	16.54000 -0.29	16.94	16.52	16.79	186,103
02 Oct 24	16.83000 -0.10	16.92	16.54	16.92	317,283
01 Oct 24	16.93000 +0.32	17.27	16.58	16.73	554,090
30 Sep 24	16.61000 -0.03	16.65	16.44	16.52	491,859
27 Sep 24	16.64000 +0.26	16.73	16.21	16.22	489,449
26 Sep 24	16.38000 +0.28	16.49	16.19	16.25	266,635
25 Sep 24	16.10000 -0.20	16.33	16.00	16.22	165,315
24 Sep 24	16.30000 -0.05	16.50	16.15	16.49	281,231
23 Sep 24	16.35000 +0.40	16.38	15.88	15.96	267,915
20 Sep 24	15.95000 +0.00	16.15	15.84	15.85	850,617
19 Sep 24	15.95000 -0.08	16.55	15.93	16.30	442,874
18 Sep 24	16.03000 -0.03	16.17	15.99	16.02	273,115
17 Sep 24	16.06000 -0.29	16.45	16.03	16.45	284,999
16 Sep 24	16.35000 -0.21	16.58	16.30	16.58	131,966
13 Sep 24	16.56000 +0.01	16.68	16.50	16.60	322,022
12 Sep 24	16.55000 +0.15	16.89	16.36	16.80	351,327
11 Sep 24	16.40000 +0.09	16.54	16.09	16.43	530,403
10 Sep 24	16.31000 +0.55	16.35	15.81	15.81	398,716
09 Sep 24	15.76000 -0.08	15.92	15.60	15.92	133,772
06 Sep 24	15.84000 +0.04	15.96	15.63	15.85	187,449
05 Sep 24	15.80000 +0.22	16.06	15.50	15.68	410,534
04 Sep 24	15.58000 +0.75	15.63	14.76	14.77	648,150
03 Sep 24	14.83000 -0.08	14.94	14.72	14.87	312,476
02 Sep 24	14.91000 +0.08	14.91	14.67	14.84	193,253
30 Aug 24	14.83000 +0.29	14.94	14.48	14.50	502,645
29 Aug 24	14.54000 -0.54	15.14	14.54	15.12	248,614
28 Aug 24	15.08000 -0.01	15.11	14.84	15.10	313,401
27 Aug 24	15.09000 -0.11	15.34	14.98	15.21	217,972
26 Aug 24	15.20000 +0.25	15.21	14.94	15.00	200,454
23 Aug 24	14.95000 +0.15	14.99	14.74	14.80	178,657
22 Aug 24	14.80000 +0.16	14.84	14.61	14.61	145,632
21 Aug 24	14.64000 +0.12	14.67	14.46	14.49	124,146
20 Aug 24	14.52000 +0.10	14.66	14.40	14.50	255,646
19 Aug 24	14.42000 +0.12	14.58	14.29	14.31	221,191
16 Aug 24	14.30000 -0.10	14.54	14.24	14.50	200,015
15 Aug 24	14.40000 -0.08	14.57	14.40	14.56	204,267
14 Aug 24	14.48000 +0.16	14.48	14.24	14.30	231,396
13 Aug 24	14.32000 +0.21	14.32	13.81	14.20	285,429
12 Aug 24	14.11000 -0.19	14.48	14.10	14.33	260,911
09 Aug 24	14.30000 +0.35	14.35	14.00	14.10	345,309
08 Aug 24	13.95000 -0.21	14.06	13.75	14.03	333,337
07 Aug 24	14.16000 +0.20	14.27	14.02	14.19	297,071
06 Aug 24	13.96000 -0.13	14.26	13.59	14.17	278,627
05 Aug 24	14.09000 -0.25	14.21	13.64	14.00	556,770
02 Aug 24	14.34000 +0.11	14.37	13.93	14.06	852,748
01 Aug 24	14.23000 +0.28	14.59	13.99	14.00	308,669
31 Jul 24	13.95000 -0.12	14.25	13.95	14.05	308,772
30 Jul 24	14.07000 +0.08	14.19	13.98	14.00	246,690
29 Jul 24	13.99000 -0.13	14.29	13.93	14.17	221,519
26 Jul 24	14.12000 +0.19	14.20	13.90	13.90	179,557
25 Jul 24	13.93000 -0.28	14.02	13.82	13.86	355,681
24 Jul 24	14.21000 -0.09	14.31	14.10	14.20	239,469
23 Jul 24	14.30000 -0.14	14.44	14.19	14.41	118,437
22 Jul 24	14.44000 +0.17	14.60	14.30	14.35	176,036
19 Jul 24	14.27000 -0.12	14.34	14.18	14.29	249,406
18 Jul 24	14.39000 -0.08	14.51	14.30	14.50	292,143
17 Jul 24	14.47000 -0.33	14.78	14.45	14.75	277,163
16 Jul 24	14.80000 -0.20	15.00	14.63	14.99	274,986
15 Jul 24	15.00000 -0.12	15.15	14.87	15.08	231,580
12 Jul 24	15.12000 -0.03	15.20	14.98	15.20	321,141
11 Jul 24	15.15000 +0.52	15.15	14.63	14.80	545,567
10 Jul 24	14.63000 +0.63	14.82	13.94	14.04	1,031,097
09 Jul 24	14.00000 +0.20	14.02	13.82	13.82	474,212
08 Jul 24	13.80000 -0.11	13.89	13.70	13.87	260,434
05 Jul 24	13.91000 +0.07	14.01	13.81	13.85	295,548
04 Jul 24	13.84000 -0.30	14.30	13.77	14.15	338,314
03 Jul 24	14.14000 +0.47	14.14	13.73	13.90	819,813
02 Jul 24	13.67000 -0.05	13.73	13.58	13.67	164,170
01 Jul 24	13.72000 +0.05	13.99	13.63	13.96	300,119
28 Jun 24	13.67000 +0.25	13.81	13.40	13.49	541,455
27 Jun 24	13.42000 +0.28	13.96	13.28	13.74	577,466
26 Jun 24	13.14000 +0.06	13.33	13.01	13.16	534,368
25 Jun 24	13.08000 -0.07	13.21	12.98	13.07	218,368
24 Jun 24	13.15000 +0.15	13.17	12.97	13.00	331,321
21 Jun 24	13.00000 -0.18	13.22	13.00	13.14	839,027
20 Jun 24	13.18000 +0.25	13.18	12.95	12.96	494,686
19 Jun 24	12.93000 -0.17	13.14	12.82	13.10	388,872
18 Jun 24	13.10000 -0.06	13.54	13.10	13.50	501,128
17 Jun 24	13.16000 -0.06	13.37	13.03	13.30	273,953
14 Jun 24	13.22000 -0.21	13.49	13.14	13.49	300,103
13 Jun 24	13.43000 -0.42	13.82	13.43	13.75	329,361
12 Jun 24	13.85000 +0.56	13.90	13.30	13.35	340,034
11 Jun 24	13.29000 -0.37	13.73	13.28	13.70	383,473
10 Jun 24	13.66000 +0.00	13.74	13.35	13.50	396,894
07 Jun 24	13.66000 -0.37	13.97	13.49	13.92	603,331
06 Jun 24	14.03000 -0.45	14.67	13.99	14.58	434,061
05 Jun 24	14.48000 -0.09	14.67	14.36	14.66	202,625
04 Jun 24	14.57000 +0.05	14.57	14.24	14.30	303,674
03 Jun 24	14.52000 +0.26	14.58	14.28	14.48	339,358
31 May 24	14.26000 -0.04	14.34	14.09	14.30	623,727
30 May 24	14.30000 +0.31	14.31	13.93	13.93	195,968
29 May 24	13.99000 -0.20	14.14	13.85	14.14	376,966
28 May 24	14.19000 +0.10	14.43	14.08	14.08	276,172
27 May 24	14.09000 +0.12	14.16	13.99	14.01	138,344
24 May 24	13.97000 -0.23	14.13	13.84	13.97	380,194
23 May 24	14.20000 -0.67	14.74	14.08	14.46	528,299
22 May 24	14.87000 +0.27	14.93	14.28	14.57	345,982
21 May 24	14.60000 +0.01	14.60	14.35	14.50	336,770
20 May 24	14.59000 -0.15	14.88	14.53	14.77	202,227
17 May 24	14.74000 -0.06	14.76	14.56	14.76	471,284
16 May 24	14.80000 +0.12	14.80	14.57	14.68	370,161
15 May 24	14.68000 +0.56	14.87	13.97	14.06	642,666
14 May 24	14.12000 +0.30	14.12	13.62	13.93	464,075
13 May 24	13.82000 +0.11	13.82	13.66	13.78	402,585
10 May 24	13.71000 +0.07	13.95	13.69	13.74	281,788
09 May 24	13.64000 +0.14	13.77	13.32	13.40	339,459
08 May 24	13.50000 -0.27	13.80	13.33	13.77	312,492
07 May 24	13.77000 +0.07	13.94	13.67	13.73	449,982
06 May 24	13.70000 +0.02	13.91	13.58	13.86	331,291
03 May 24	13.68000 +0.15	14.03	13.40	13.60	561,260
02 May 24	13.53000 +0.14	13.66	13.21	13.29	344,453
30 Apr 24	13.39000 +0.48	13.74	13.00	13.00	830,844
29 Apr 24	12.91000 +0.15	13.08	12.78	12.78	554,558
26 Apr 24	12.76000 +0.56	12.79	12.29	12.29	427,569
25 Apr 24	12.20000 -0.06	12.42	12.08	12.17	305,050
24 Apr 24	12.26000 -0.34	12.57	12.18	12.53	276,294
23 Apr 24	12.60000 +0.30	12.64	12.31	12.33	333,423
22 Apr 24	12.30000 +0.28	12.35	12.04	12.04	331,547
19 Apr 24	12.02000 +0.12	12.05	11.78	11.78	193,826
18 Apr 24	11.90000 +0.30	11.97	11.63	11.66	328,387
17 Apr 24	11.60000 -0.10	11.78	11.58	11.63	460,960
16 Apr 24	11.70000 -0.51	12.04	11.59	12.00	364,226
15 Apr 24	12.21000 +0.09	12.40	11.99	12.12	422,211
12 Apr 24	12.12000 +0.01	12.42	12.06	12.29	341,562
11 Apr 24	12.11000 +0.12	12.23	11.79	11.91	365,541
10 Apr 24	11.99000 -0.02	12.43	11.81	12.09	570,030
09 Apr 24	12.01000 -0.23	12.25	12.01	12.25	295,581
08 Apr 24	12.24000 +0.36	12.30	11.83	11.89	386,566
05 Apr 24	11.88000 -0.08	12.03	11.70	11.75	435,044
04 Apr 24	11.96000 +0.01	12.05	11.82	11.93	328,637
03 Apr 24	11.95000 -0.08	12.13	11.72	12.01	366,771
02 Apr 24	12.03000 -0.65	12.47	11.99	12.40	736,985
28 Mar 24	12.67500 -0.01	12.78	12.56	12.73	404,066
27 Mar 24	12.68000 +0.02	12.74	12.52	12.70	343,536
26 Mar 24	12.66500 +0.06	12.73	12.47	12.64	287,923
25 Mar 24	12.61000 +0.02	12.69	12.40	12.42	330,224
22 Mar 24	12.59000 +0.27	12.59	12.31	12.31	272,801
21 Mar 24	12.32000 +0.40	12.55	12.22	12.38	413,756
20 Mar 24	11.91500 +0.17	11.99	11.61	11.70	311,724
19 Mar 24	11.74500 +0.18	11.74	11.37	11.53	322,670
18 Mar 24	11.57000 +0.29	11.64	11.30	11.30	366,586
15 Mar 24	11.28000 -0.49	11.74	11.13	11.74	1,220,117
14 Mar 24	11.77500 -0.06	12.16	11.77	11.90	541,208
13 Mar 24	11.83000 -0.11	12.22	11.69	11.95	482,117
12 Mar 24	11.93500 -0.38	12.96	11.73	12.95	1,129,967
11 Mar 24	12.32000 +0.30	12.34	11.94	12.00	817,680
08 Mar 24	12.02000 +0.30	12.19	11.69	11.76	431,235
07 Mar 24	11.72000 +0.41	11.80	11.12	11.25	447,956
06 Mar 24	11.30500 +0.04	11.53	11.25	11.25	302,642
05 Mar 24	11.26500 -0.03	11.33	11.19	11.26	390,254
04 Mar 24	11.30000 -0.22	11.56	11.20	11.56	444,364
01 Mar 24	11.51500 +0.23	11.54	11.34	11.36	453,139
29 Feb 24	11.29000 -0.02	11.60	11.28	11.40	849,983
28 Feb 24	11.31500 -0.31	11.67	11.08	11.63	487,480
27 Feb 24	11.62500 +0.09	11.74	11.49	11.50	480,562
26 Feb 24	11.53500 -0.14	11.74	11.48	11.61	339,495
23 Feb 24	11.67000 -0.13	11.83	11.55	11.74	239,821
22 Feb 24	11.79500 +0.15	11.92	11.69	11.78	303,553
21 Feb 24	11.64000 -0.03	11.91	11.58	11.66	295,139
20 Feb 24	11.67000 +0.06	11.74	11.45	11.55	179,467
19 Feb 24	11.61500 +0.01	11.84	11.51	11.54	296,660
16 Feb 24	11.60000 -0.01	11.72	11.45	11.69	389,623
15 Feb 24	11.61000 +0.20	11.69	11.50	11.61	423,786
14 Feb 24	11.41000 -0.06	11.63	11.39	11.45	441,814
13 Feb 24	11.47000 -0.34	11.85	11.38	11.72	370,833
12 Feb 24	11.81500 +0.36	11.82	11.49	11.52	310,213
09 Feb 24	11.45500 -0.26	11.78	11.37	11.65	426,929
08 Feb 24	11.71500 +0.01	11.77	11.60	11.76	628,266
07 Feb 24	11.70500 -0.23	12.07	11.44	11.89	608,192
06 Feb 24	11.93500 -0.22	12.25	11.87	12.20	440,957
05 Feb 24	12.15500 -0.06	12.48	12.11	12.17	399,886
02 Feb 24	12.21500 -0.32	12.86	12.19	12.65	667,124
01 Feb 24	12.53500 -0.55	12.95	12.49	12.94	753,186
31 Jan 24	13.08000 +0.78	13.19	12.60	12.84	1,347,731
30 Jan 24	12.30000 -0.18	12.64	12.20	12.59	387,415
29 Jan 24	12.48000 +0.10	12.55	12.03	12.29	519,823
26 Jan 24	12.38000 -0.33	12.70	12.16	12.69	472,440
25 Jan 24	12.71000 +0.09	12.73	12.23	12.60	656,256
24 Jan 24	12.62500 +0.48	12.65	12.30	12.30	1,008,897
23 Jan 24	12.14500 -0.44	12.67	12.01	12.61	972,497
22 Jan 24	12.59000 +0.33	12.82	12.48	12.51	506,904
19 Jan 24	12.26000 +0.16	12.28	12.05	12.10	475,280
18 Jan 24	12.10000 +0.16	12.15	11.93	12.00	422,415
17 Jan 24	11.94000 -0.63	12.30	11.77	12.20	803,703
16 Jan 24	12.56500 -0.52	12.97	12.55	12.71	495,845
15 Jan 24	13.08000 -0.12	13.30	13.03	13.21	318,455
12 Jan 24	13.20000 +0.40	13.30	12.89	12.89	704,386
11 Jan 24	12.80000 -0.03	13.19	12.80	12.93	558,580
10 Jan 24	12.83000 +0.39	12.94	12.43	12.43	572,153
09 Jan 24	12.44500 -0.15	12.60	12.37	12.59	374,448
08 Jan 24	12.59000 +0.07	12.60	12.08	12.43	400,869
05 Jan 24	12.52000 -0.02	12.72	12.39	12.48	474,623
04 Jan 24	12.54000 -0.01	12.73	12.44	12.50	463,349
03 Jan 24	12.55000 -0.32	12.97	12.52	12.83	526,466
02 Jan 24	12.87500 -0.32	13.24	12.84	13.19	528,555
29 Dec 23	13.19500 -0.19	13.45	13.19	13.38	124,785
28 Dec 23	13.38000 +0.03	13.40	13.21	13.38	301,709
27 Dec 23	13.34500 +0.30	13.39	13.09	13.09	458,895
22 Dec 23	13.04500 -0.06	13.15	12.94	13.07	280,473
21 Dec 23	13.10000 +0.03	13.15	12.89	12.98	523,519
20 Dec 23	13.07500 +0.09	13.22	12.90	13.04	667,469
19 Dec 23	12.98500 +0.10	13.35	12.90	12.94	472,828
18 Dec 23	12.88500 -0.01	12.94	12.67	12.80	292,176
15 Dec 23	12.89000 -0.13	13.39	12.87	13.02	2,309,319
14 Dec 23	13.02000 +0.46	13.38	12.95	13.25	1,031,272
13 Dec 23	12.56000 +0.07	12.74	12.48	12.55	542,992
12 Dec 23	12.49000 +0.13	12.72	12.40	12.56	671,825
11 Dec 23	12.36500 +0.09	12.45	12.16	12.39	476,284
08 Dec 23	12.27500 -0.39	12.73	12.21	12.73	527,798
07 Dec 23	12.66500 -0.36	12.97	12.57	12.93	444,309
06 Dec 23	13.02000 +0.19	13.09	12.79	12.88	427,011
05 Dec 23	12.83000 -0.05	13.20	12.71	12.92	449,282
04 Dec 23	12.87500 -0.09	13.29	12.76	13.00	592,288
01 Dec 23	12.96000 +0.40	12.98	12.41	12.63	602,196
30 Nov 23	12.56000 -0.24	12.91	12.53	12.85	925,289
29 Nov 23	12.80000 +0.18	12.92	12.19	12.70	899,092
28 Nov 23	12.62500 -0.02	12.70	12.41	12.65	410,020
27 Nov 23	12.65000 +0.06	12.72	12.56	12.63	333,192
24 Nov 23	12.58500 -0.05	12.70	12.36	12.63	310,220
23 Nov 23	12.63000 +0.14	12.63	12.46	12.48	237,980
22 Nov 23	12.49000 +0.10	12.84	12.39	12.40	789,303
21 Nov 23	12.38500 -0.26	12.71	12.33	12.67	559,659
20 Nov 23	12.64500 +0.05	12.74	12.48	12.70	594,096
17 Nov 23	12.60000 +0.51	12.71	12.15	12.19	566,457
16 Nov 23	12.09500 -0.13	12.35	12.09	12.33	461,158
15 Nov 23	12.22500 -0.05	12.74	12.20	12.45	1,102,843
14 Nov 23	12.27500 +0.82	12.39	10.72	10.82	1,876,225
13 Nov 23	11.45000 -0.05	11.58	11.32	11.58	399,742
10 Nov 23	11.49500 -0.24	11.61	11.43	11.61	387,734
09 Nov 23	11.73500 +0.38	11.83	11.41	11.45	529,102
08 Nov 23	11.35000 -0.09	11.55	11.30	11.52	277,766
07 Nov 23	11.44000 +0.17	11.48	11.04	11.18	462,940
06 Nov 23	11.27000 -0.43	11.80	11.26	11.73	530,431
03 Nov 23	11.70500 +0.53	11.82	11.29	11.47	772,051
02 Nov 23	11.17500 +0.68	11.24	10.64	10.65	670,612
01 Nov 23	10.50000 +0.22	10.57	10.26	10.36	425,361
31 Oct 23	10.28500 +0.46	10.31	9.87	9.90	592,671
30 Oct 23	9.82200 +0.10	9.96	9.72	9.79	383,130
27 Oct 23	9.72000 +0.18	9.77	9.48	9.54	447,141
26 Oct 23	9.54000 +0.07	9.68	9.22	9.27	492,165
25 Oct 23	9.47000 -0.28	9.88	9.38	9.75	402,085
24 Oct 23	9.74800 +0.37	9.80	9.53	9.55	644,348
23 Oct 23	9.37800 +0.11	9.40	9.06	9.31	625,441
20 Oct 23	9.26600 +0.05	9.33	9.07	9.14	475,440
19 Oct 23	9.21400 -0.39	9.58	9.19	9.54	517,271
18 Oct 23	9.60600 -0.13	9.85	9.57	9.70	365,627
17 Oct 23	9.74000 -0.14	9.98	9.73	9.87	256,453
16 Oct 23	9.88000 -0.09	10.09	9.71	9.91	265,481
13 Oct 23	9.97200 +0.08	10.05	9.87	9.89	365,080
12 Oct 23	9.89000 -0.42	10.55	9.87	10.41	563,312
11 Oct 23	10.31000 +0.13	10.42	10.10	10.10	661,698
10 Oct 23	10.18000 +0.18	10.33	10.02	10.11	465,707
09 Oct 23	10.00000 +0.19	10.02	9.69	9.76	375,339
06 Oct 23	9.80800 +0.14	9.85	9.48	9.73	298,884
05 Oct 23	9.66400 +0.11	9.86	9.54	9.66	666,515
04 Oct 23	9.55800 +0.01	9.70	9.25	9.29	648,958
03 Oct 23	9.54400 -0.33	9.81	9.46	9.77	528,783
02 Oct 23	9.87600 -0.06	10.06	9.85	10.01	619,485
29 Sep 23	9.93200 +0.50	10.09	9.51	9.51	1,365,079
28 Sep 23	9.43000 +0.15	9.55	9.16	9.26	1,035,525
27 Sep 23	9.28000 -0.63	9.71	9.28	9.63	1,740,017
26 Sep 23	9.91200 -0.84	10.70	9.78	10.70	1,161,716
25 Sep 23	10.75500 -0.11	10.99	10.62	10.80	518,931
22 Sep 23	10.87000 -0.14	10.94	10.58	10.94	749,356
21 Sep 23	11.00500 -0.34	11.27	11.01	11.20	549,575
20 Sep 23	11.34000 +0.06	11.49	11.22	11.28	265,717
19 Sep 23	11.28500 +0.24	11.34	10.96	10.97	522,146
18 Sep 23	11.04500 -0.18	11.36	11.03	11.20	342,358
15 Sep 23	11.22500 -0.34	11.69	11.15	11.61	1,008,181
14 Sep 23	11.57000 +0.14	11.65	11.35	11.37	899,316
13 Sep 23	11.42500 +0.10	11.48	11.15	11.28	410,046
12 Sep 23	11.33000 -0.07	11.50	11.23	11.43	679,771
11 Sep 23	11.40500 +0.43	11.40	11.01	11.01	576,624
08 Sep 23	10.97000 +0.07	11.26	10.93	11.00	596,373
07 Sep 23	10.90500 +0.02	11.00	10.70	10.80	513,931
06 Sep 23	10.88000 +0.23	10.92	10.55	10.58	474,399
05 Sep 23	10.65500 +0.11	10.77	10.38	10.38	595,629
04 Sep 23	10.54500 +0.15	10.61	10.39	10.53	453,611
01 Sep 23	10.40000 -0.08	10.56	10.24	10.42	377,662
31 Aug 23	10.48000 +0.46	10.56	10.06	10.06	874,229
30 Aug 23	10.02000 +0.02	10.16	9.88	9.94	354,547
29 Aug 23	9.99800 +0.14	10.13	9.83	9.91	506,916
28 Aug 23	9.85800 -0.05	9.98	9.75	9.98	238,424
25 Aug 23	9.90800 -0.02	10.05	9.89	9.96	208,038
24 Aug 23	9.93200 -0.04	10.27	9.91	10.11	491,016
23 Aug 23	9.97000 +0.33	9.98	9.63	9.63	469,350
22 Aug 23	9.63800 +0.40	9.64	9.30	9.32	460,486
21 Aug 23	9.24000 -0.35	9.58	9.22	9.58	783,292
18 Aug 23	9.59400 -0.30	9.82	9.53	9.82	668,603
17 Aug 23	9.89000 -0.15	10.09	9.82	9.96	370,834
16 Aug 23	10.04000 -0.04	10.09	9.90	10.06	445,124
15 Aug 23	10.08000 +0.31	10.18	9.63	9.74	720,528
14 Aug 23	9.77000 -0.64	10.41	9.46	10.41	1,196,905
11 Aug 23	10.41000 -0.11	10.58	10.35	10.48	766,099
10 Aug 23	10.52500 +0.58	10.63	10.01	10.01	878,163
09 Aug 23	9.94600 +0.20	10.03	9.79	9.90	720,993
08 Aug 23	9.75000 +0.04	9.80	9.67	9.67	708,803
07 Aug 23	9.71200 -0.24	9.94	9.66	9.94	399,079
04 Aug 23	9.94800 +0.01	10.06	9.82	9.95	981,918
03 Aug 23	9.94200 -0.20	10.15	9.86	10.06	939,723
02 Aug 23	10.14000 +0.04	10.34	9.98	10.02	930,284
01 Aug 23	10.10500 -0.12	10.31	10.10	10.18	497,532
31 Jul 23	10.22500 +0.12	10.31	9.96	10.06	723,746
28 Jul 23	10.10500 -0.18	10.32	10.02	10.20	609,223
27 Jul 23	10.28000 +0.17	10.55	10.19	10.23	1,014,621
26 Jul 23	10.11000 +0.29	10.12	9.77	9.77	471,901
25 Jul 23	9.81600 +0.02	9.85	9.67	9.81	378,938
24 Jul 23	9.80000 -0.17	9.99	9.75	9.88	534,427
21 Jul 23	9.97400 +0.11	9.97	9.76	9.90	388,508
20 Jul 23	9.86600 -0.30	10.27	9.78	10.09	851,438
19 Jul 23	10.17000 +0.32	10.32	9.90	9.90	1,276,952
18 Jul 23	9.85000 +0.46	9.88	9.39	9.56	770,788
17 Jul 23	9.39400 -0.10	9.45	9.22	9.43	562,301
14 Jul 23	9.49400 +0.07	9.53	9.32	9.36	968,856
13 Jul 23	9.42600 +0.19	9.48	9.13	9.19	1,093,014
12 Jul 23	9.23600 +0.29	9.33	8.79	9.00	1,004,546
11 Jul 23	8.94200 +0.21	8.97	8.70	8.80	496,162
10 Jul 23	8.73600 +0.00	8.81	8.57	8.68	693,056
07 Jul 23	8.73200 +0.07	8.75	8.47	8.70	931,316
06 Jul 23	8.66000 -0.48	9.14	8.59	9.07	797,008
05 Jul 23	9.14200 -0.27	9.20	8.87	8.94	979,217
04 Jul 23	9.41200 +0.30	9.61	9.13	9.13	978,010
03 Jul 23	9.11400 +0.45	9.20	8.57	8.69	893,749
30 Jun 23	8.66200 +0.29	8.74	8.43	8.43	619,045
29 Jun 23	8.37000 +0.04	8.43	8.27	8.31	480,035
28 Jun 23	8.32800 +0.31	8.34	7.98	8.05	558,092
27 Jun 23	8.01800 +0.04	8.06	7.87	8.04	480,097
26 Jun 23	7.97800 -0.06	8.04	7.76	8.04	473,900
23 Jun 23	8.03800 -0.19	8.32	8.03	8.22	444,661
22 Jun 23	8.23200 +0.03	8.38	8.11	8.13	439,998
21 Jun 23	8.20400 +0.01	8.31	8.08	8.13	474,290
20 Jun 23	8.19200 -0.08	8.27	8.03	8.24	342,291
19 Jun 23	8.27200 -0.26	8.51	8.24	8.50	349,570
16 Jun 23	8.52800 +0.05	8.60	8.41	8.46	845,543
15 Jun 23	8.47600 -0.02	8.61	8.34	8.50	679,625
14 Jun 23	8.49400 +0.23	8.67	8.26	8.26	681,714
13 Jun 23	8.26200 -0.28	8.65	8.08	8.65	792,770
12 Jun 23	8.54000 -0.04	8.67	8.50	8.63	589,863
09 Jun 23	8.58000 +0.04	8.71	8.46	8.56	809,759
08 Jun 23	8.54000 +0.06	8.61	8.45	8.50	448,930
07 Jun 23	8.48000 +0.11	8.59	8.31	8.40	973,442
06 Jun 23	8.37400 +0.20	8.38	8.14	8.16	677,573
05 Jun 23	8.17200 +0.18	8.18	7.94	7.94	1,214,656
02 Jun 23	7.99000 +0.44	8.09	7.60	7.60	996,562
01 Jun 23	7.55400 +0.06	7.61	7.37	7.55	480,623
31 May 23	7.49000 +0.06	7.51	7.12	7.40	1,011,563
30 May 23	7.43000 +0.05	7.63	7.42	7.43	456,809
29 May 23	7.37800 -0.18	7.67	7.36	7.64	209,660
26 May 23	7.55600 -0.03	7.62	7.44	7.62	295,864
25 May 23	7.58600 +0.01	7.64	7.39	7.62	571,607
24 May 23	7.58000 -0.31	7.77	7.56	7.76	602,134
23 May 23	7.88600 +0.33	8.10	7.52	7.53	1,042,032
22 May 23	7.55800 -0.07	7.61	7.37	7.60	494,766
19 May 23	7.62600 -0.08	7.70	7.50	7.70	404,108
18 May 23	7.70200 +0.01	7.83	7.61	7.79	284,629
17 May 23	7.69600 -0.13	7.81	7.59	7.80	614,661
16 May 23	7.82800 -0.24	8.15	7.77	8.04	882,349
15 May 23	8.06400 +0.44	8.06	7.66	7.67	1,223,999
12 May 23	7.62000 +0.11	7.62	7.30	7.43	654,024
11 May 23	7.51200 -0.09	7.84	7.51	7.66	551,151
10 May 23	7.59800 +0.21	7.68	7.31	7.36	907,704
09 May 23	7.39000 -0.02	7.53	7.18	7.43	1,094,329
08 May 23	7.40600 -0.22	7.67	7.37	7.63	451,764
05 May 23	7.63000 +0.02	7.87	7.61	7.69	604,211
04 May 23	7.61000 +0.09	7.63	7.24	7.47	1,087,911
03 May 23	7.52200 +0.06	7.57	7.34	7.43	542,309
02 May 23	7.45800 -0.29	7.88	7.46	7.70	667,808
28 Apr 23	7.75000 +0.25	7.78	7.36	7.56	717,136
27 Apr 23	7.50400 +0.01	7.56	7.40	7.50	577,415
26 Apr 23	7.49600 +0.06	7.64	7.36	7.44	1,082,962
25 Apr 23	7.43200 -0.09	7.47	7.20	7.47	864,838
24 Apr 23	7.52400 -0.07	7.77	7.51	7.60	573,519
21 Apr 23	7.59200 +0.23	7.64	7.26	7.33	713,295
20 Apr 23	7.36600 -0.16	7.72	7.18	7.49	1,021,506
19 Apr 23	7.53000 -0.30	7.73	7.28	7.73	1,215,030
18 Apr 23	7.82600 +0.09	8.12	7.70	7.77	1,517,223
17 Apr 23	7.73200 +0.13	7.77	7.58	7.67	1,108,250
14 Apr 23	7.60600 +0.35	7.68	7.28	7.28	1,331,202
13 Apr 23	7.25400 +0.17	7.26	7.08	7.12	662,670
12 Apr 23	7.08000 +0.19	7.39	6.92	6.92	1,082,236
11 Apr 23	6.88800 +0.16	6.90	6.66	6.79	1,105,651
06 Apr 23	6.72800 +0.42	6.73	6.35	6.35	872,535
05 Apr 23	6.31200 -0.24	6.53	6.21	6.52	1,040,590
04 Apr 23	6.55400 +0.13	6.66	6.44	6.46	1,283,173
03 Apr 23	6.42600 +0.05	6.57	6.25	6.45	3,090,812
31 Mar 23	6.37500 +0.07	6.38	6.11	6.27	1,138,042
30 Mar 23	6.31000 +0.42	6.31	5.99	5.99	2,043,831
29 Mar 23	5.89000 +0.38	5.93	5.43	5.57	1,554,189
28 Mar 23	5.51500 -0.21	5.80	5.41	5.78	1,353,278
27 Mar 23	5.72500 +0.03	5.78	5.53	5.78	1,174,033
24 Mar 23	5.69500 -0.27	5.93	5.63	5.91	1,570,213
23 Mar 23	5.97000 +0.11	6.02	5.78	5.91	1,262,340
22 Mar 23	5.86500 -0.19	6.07	5.83	6.06	1,081,760
21 Mar 23	6.05500 -0.19	6.30	6.01	6.30	874,454
20 Mar 23	6.24500 +0.03	6.32	6.07	6.11	1,077,537
17 Mar 23	6.21000 -0.36	6.66	6.11	6.61	2,707,021
16 Mar 23	6.56500 -0.31	7.03	6.28	6.90	2,186,121
15 Mar 23	6.87500 +0.03	6.95	6.54	6.82	1,522,584
14 Mar 23	6.84500 -0.13	7.09	6.78	6.99	1,756,962
13 Mar 23	6.97500 +0.21	7.18	6.47	6.76	1,717,822
10 Mar 23	6.76000 -0.16	6.88	6.61	6.80	893,504
09 Mar 23	6.92500 -0.32	7.20	6.78	7.20	1,399,750
08 Mar 23	7.25000 -0.30	7.54	7.22	7.45	1,364,980
07 Mar 23	7.55000 -0.36	7.96	7.46	7.85	1,914,662
06 Mar 23	7.91500 +0.20	7.96	7.64	7.77	1,438,496
03 Mar 23	7.72000 +0.22	7.81	7.58	7.58	1,279,303
02 Mar 23	7.49500 +0.18	7.50	7.20	7.24	791,111
01 Mar 23	7.31000 -0.22	7.55	7.27	7.55	1,003,438
28 Feb 23	7.53500 -0.21	7.68	7.41	7.68	1,403,399
27 Feb 23	7.74500 +0.13	7.80	7.60	7.66	473,999
24 Feb 23	7.61000 -0.32	7.94	7.54	7.94	858,964
23 Feb 23	7.92500 +0.24	8.03	7.66	7.70	609,055
22 Feb 23	7.69000 +0.01	7.74	7.57	7.64	564,912
21 Feb 23	7.68000 -0.21	7.91	7.68	7.86	513,944
20 Feb 23	7.89000 -0.05	8.06	7.86	7.99	376,850
17 Feb 23	7.93500 -0.05	8.04	7.74	7.80	501,116
16 Feb 23	7.99000 -0.14	8.23	7.84	8.22	596,458
15 Feb 23	8.13000 +0.06	8.18	7.93	8.09	520,027
14 Feb 23	8.07500 -0.03	8.21	7.99	8.14	723,418
13 Feb 23	8.10500 -0.02	8.16	7.95	8.16	433,989
10 Feb 23	8.12500 -0.15	8.35	8.01	8.15	712,246
09 Feb 23	8.27000 +0.00	8.39	8.23	8.33	861,546
08 Feb 23	8.27000 +0.22	8.48	8.15	8.15	675,991
07 Feb 23	8.05000 -0.18	8.26	8.02	8.26	594,245
06 Feb 23	8.22500 -0.34	8.59	8.18	8.49	653,777
03 Feb 23	8.57000 -0.34	8.86	8.47	8.84	1,325,275
02 Feb 23	8.91000 +0.77	8.99	8.27	8.27	3,065,614
01 Feb 23	8.13500 +0.28	8.23	7.89	7.90	967,929
31 Jan 23	7.85500 -0.08	8.00	7.70	7.90	1,412,564
30 Jan 23	7.93500 -0.22	8.15	7.80	8.14	1,145,715
27 Jan 23	8.15500 +0.21	8.20	7.92	7.97	636,274
26 Jan 23	7.94000 -0.20	8.29	7.94	8.18	830,292
25 Jan 23	8.14000 +0.07	8.19	7.85	8.02	995,127
24 Jan 23	8.07500 -0.13	8.34	7.97	8.23	1,080,415
23 Jan 23	8.20500 +0.28	8.26	8.00	8.00	908,462
20 Jan 23	7.92000 -0.03	8.11	7.78	8.02	1,155,694
19 Jan 23	7.94500 -0.36	8.27	7.86	8.20	1,648,731
18 Jan 23	8.30500 -0.22	8.56	8.24	8.50	1,125,152
17 Jan 23	8.52000 -0.19	8.95	8.35	8.73	1,762,814
16 Jan 23	8.71500 +0.52	8.73	8.20	8.23	1,018,152
13 Jan 23	8.20000 -0.27	8.55	8.15	8.52	1,436,042
12 Jan 23	8.47000 +0.44	8.50	7.95	8.02	2,972,805
11 Jan 23	8.03000 +0.76	8.05	7.32	7.32	1,689,297
10 Jan 23	7.26500 -0.01	7.32	7.13	7.20	827,248
09 Jan 23	7.27500 +0.38	7.28	6.89	7.01	1,184,203
06 Jan 23	6.90000 +0.08	6.93	6.66	6.86	820,123
05 Jan 23	6.82500 -0.16	7.02	6.80	6.96	984,428
04 Jan 23	6.98500 +0.39	7.16	6.58	6.64	2,109,119
03 Jan 23	6.60000 +0.20	6.79	6.40	6.41	1,727,899
02 Jan 23	6.40000 +0.36	6.55	6.14	6.14	1,421,919
30 Dec 22	6.04500 -0.05	6.18	5.99	6.07	331,264
29 Dec 22	6.10000 +0.21	6.11	5.81	5.87	758,776
28 Dec 22	5.89000 +0.01	5.99	5.82	5.83	354,007
27 Dec 22	5.87500 -0.09	6.05	5.82	6.01	339,111
23 Dec 22	5.96000 +0.18	6.07	5.78	5.78	859,751
22 Dec 22	5.78000 -0.08	5.90	5.67	5.81	631,077
21 Dec 22	5.86000 +0.34	5.89	5.51	5.51	1,014,075
20 Dec 22	5.52000 -0.19	5.64	5.37	5.64	1,257,224
19 Dec 22	5.71000 +0.05	5.82	5.61	5.70	986,606
16 Dec 22	5.66500 -0.39	6.03	5.66	5.91	3,872,440
15 Dec 22	6.05500 -0.20	6.43	6.05	6.18	1,336,011
14 Dec 22	6.25000 +0.13	6.28	5.99	6.07	1,146,726
13 Dec 22	6.12500 +0.36	6.31	5.62	5.79	1,829,543
12 Dec 22	5.77000 -0.18	5.93	5.72	5.90	759,648
09 Dec 22	5.95500 +0.03	5.99	5.84	5.92	808,776
08 Dec 22	5.93000 +0.25	6.01	5.66	5.66	1,107,136
07 Dec 22	5.67500 -0.11	5.78	5.62	5.75	1,021,761
06 Dec 22	5.78000 -0.22	6.00	5.78	5.93	1,050,090
05 Dec 22	6.00500 -0.07	6.21	5.95	6.07	720,741
02 Dec 22	6.08000 +0.15	6.23	5.88	5.89	1,818,084
01 Dec 22	5.92500 +0.23	6.09	5.87	5.87	1,670,556
30 Nov 22	5.70000 -0.19	5.99	5.69	5.93	1,984,211
29 Nov 22	5.89000 -0.11	6.09	5.81	6.01	1,109,552
28 Nov 22	6.00000 -0.11	6.20	5.92	6.08	1,332,643
25 Nov 22	6.10500 +0.13	6.22	5.92	6.09	1,503,472
24 Nov 22	5.98000 +0.12	6.25	5.88	5.91	9,368,428
23 Nov 22	5.86000 -0.05	5.97	5.59	5.90	3,169,720
22 Nov 22	5.91000 -0.80	6.51	5.81	6.34	4,944,782
21 Nov 22	6.70500 -0.37	7.05	6.68	7.01	837,815
18 Nov 22	7.07500 +0.11	7.14	6.91	7.02	629,224
17 Nov 22	6.96000 +0.03	7.18	6.88	6.97	957,301
16 Nov 22	6.93500 -0.44	7.26	6.88	7.26	952,578
15 Nov 22	7.37500 +0.04	7.45	7.11	7.37	779,577
14 Nov 22	7.33500 +0.14	7.34	7.03	7.22	1,180,820
11 Nov 22	7.20000 +0.42	7.24	6.80	6.89	1,894,200
10 Nov 22	6.78000 +0.31	6.90	6.12	6.38	2,262,745
09 Nov 22	6.47000 +0.08	6.47	6.23	6.39	765,099
08 Nov 22	6.38500 +0.11	6.43	6.11	6.26	946,971
07 Nov 22	6.28000 +0.08	6.36	6.13	6.18	853,825
04 Nov 22	6.20000 +0.35	6.25	5.80	5.87	1,322,864
03 Nov 22	5.85000 -0.29	6.02	5.69	6.00	1,482,001
02 Nov 22	6.13500 -0.39	6.61	6.05	6.61	1,143,339
01 Nov 22	6.53000 +0.19	6.66	6.39	6.41	1,789,998
31 Oct 22	6.34500 +0.03	6.38	6.24	6.36	1,974,718
28 Oct 22	6.31000 -0.49	6.69	6.28	6.68	919,854
27 Oct 22	6.80000 +0.26	6.87	6.43	6.59	1,126,071
26 Oct 22	6.54500 +0.08	6.66	6.41	6.49	1,131,393
25 Oct 22	6.46500 +0.16	6.47	6.12	6.31	1,962,311
24 Oct 22	6.31000 +0.11	6.36	6.12	6.32	976,787
21 Oct 22	6.20000 -0.31	6.55	6.14	6.37	880,283
20 Oct 22	6.50500 +0.31	6.59	6.05	6.14	1,158,518
19 Oct 22	6.20000 -0.46	6.72	6.16	6.68	1,347,937
18 Oct 22	6.66000 -0.08	6.90	6.61	6.86	1,000,024
17 Oct 22	6.74000 +0.53	6.80	6.22	6.25	1,605,169
14 Oct 22	6.21000 +0.47	6.37	5.84	5.89	2,208,739
13 Oct 22	5.73500 -0.25	6.25	5.64	5.91	2,459,117
12 Oct 22	5.99000 -0.91	6.64	5.93	6.63	2,812,995
11 Oct 22	6.89500 -0.15	7.01	6.72	7.01	1,027,208
10 Oct 22	7.04500 -0.73	7.78	7.01	7.63	1,349,884
07 Oct 22	7.77500 -0.48	8.35	7.78	8.19	422,664
06 Oct 22	8.25500 -0.01	8.53	8.07	8.38	575,187
05 Oct 22	8.26000 -0.32	8.62	8.21	8.56	610,251
04 Oct 22	8.58500 +0.19	8.65	8.42	8.56	651,899
03 Oct 22	8.39000 +0.18	8.49	8.14	8.15	717,967
30 Sep 22	8.21500 +0.43	8.25	7.68	7.75	1,371,661
29 Sep 22	7.78500 -0.02	7.78	7.51	7.72	831,675
28 Sep 22	7.80500 +0.36	7.80	7.15	7.29	1,091,568
27 Sep 22	7.45000 -0.26	7.80	7.43	7.78	579,625
26 Sep 22	7.70500 -0.05	7.91	7.63	7.73	732,416
23 Sep 22	7.75500 -0.53	8.16	7.72	8.16	1,124,624
22 Sep 22	8.28500 -0.23	8.41	8.15	8.20	919,363
21 Sep 22	8.51000 +0.22	8.54	8.18	8.19	905,710
20 Sep 22	8.29000 -0.48	8.72	8.21	8.70	1,081,438
19 Sep 22	8.77500 -0.04	9.02	8.67	8.71	580,733
16 Sep 22	8.81500 +0.40	8.81	8.37	8.44	4,095,193
15 Sep 22	8.41500 -0.02	8.53	8.15	8.49	734,336
14 Sep 22	8.44000 -0.46	8.96	8.43	8.85	1,230,026
13 Sep 22	8.90000 -0.50	9.43	8.90	9.40	1,114,719
12 Sep 22	9.39500 +0.56	9.48	8.84	8.97	1,124,679
09 Sep 22	8.83500 +0.19	8.90	8.67	8.67	426,996
08 Sep 22	8.64000 -0.33	9.06	8.52	8.98	813,280
07 Sep 22	8.97000 -0.10	9.05	8.87	8.97	400,088
06 Sep 22	9.07000 +0.17	9.44	8.90	8.90	792,697
05 Sep 22	8.90000 -0.25	9.18	8.85	8.90	404,127
02 Sep 22	9.15000 +0.30	9.18	8.78	9.03	623,465
01 Sep 22	8.84500 -0.35	9.07	8.74	9.07	858,491
31 Aug 22	9.19500 +0.15	9.32	8.98	9.03	771,103
30 Aug 22	9.04500 -0.10	9.48	8.90	9.15	789,210
29 Aug 22	9.15000 +0.16	9.22	8.85	8.89	464,886
26 Aug 22	8.99000 -0.23	9.43	8.98	9.26	509,177
25 Aug 22	9.22000 -0.14	9.55	9.12	9.39	706,380
24 Aug 22	9.36500 +0.03	9.36	9.03	9.28	904,441
23 Aug 22	9.33000 +0.16	9.80	9.23	9.61	1,327,408
22 Aug 22	9.17000 -0.33	9.52	9.13	9.47	838,743
19 Aug 22	9.50000 -0.50	9.98	9.44	9.90	790,644
18 Aug 22	10.00000 +0.01	10.17	9.82	9.94	597,811
17 Aug 22	9.99000 -0.68	10.72	9.94	10.71	1,156,493
16 Aug 22	10.67000 -0.42	11.17	10.67	11.14	933,730
15 Aug 22	11.09000 -0.01	11.25	11.03	11.20	469,998
12 Aug 22	11.10000 +0.31	11.10	10.68	10.76	426,003
11 Aug 22	10.79000 -0.45	11.01	10.32	10.42	1,257,664
10 Aug 22	11.24000 +0.68	11.29	10.32	10.51	902,812
09 Aug 22	10.56000 -0.35	10.85	10.56	10.82	679,999
08 Aug 22	10.91000 +0.28	11.08	10.64	10.68	597,161
05 Aug 22	10.63000 +0.12	10.68	10.42	10.55	784,282
04 Aug 22	10.51000 +0.04	10.61	10.27	10.51	891,220
03 Aug 22	10.47000 +0.09	10.94	10.31	10.40	607,291
02 Aug 22	10.38000 +0.01	10.38	10.04	10.35	673,526
01 Aug 22	10.37000 -0.43	10.76	10.19	10.69	709,341
29 Jul 22	10.80000 +0.30	11.05	10.53	10.61	1,713,259
28 Jul 22	10.50000 +0.73	10.53	9.69	9.82	1,132,296
27 Jul 22	9.77000 +0.33	9.84	9.29	9.60	728,637
26 Jul 22	9.44500 -0.45	9.87	9.30	9.87	1,792,740
25 Jul 22	9.90000 -0.30	10.25	9.87	10.23	616,395
22 Jul 22	10.20000 +0.46	10.41	9.64	9.70	1,140,314
21 Jul 22	9.74000 +0.14	9.89	9.13	9.56	1,485,079
20 Jul 22	9.60000 +0.64	9.84	8.81	8.89	3,080,475
19 Jul 22	8.96000 +0.02	8.99	8.70	8.86	2,794,272
18 Jul 22	8.94500 -0.03	9.23	8.86	9.04	1,424,309
15 Jul 22	8.98000 +0.13	9.03	8.70	8.94	1,434,760
14 Jul 22	8.85000 -0.42	9.23	8.81	9.19	1,361,365
13 Jul 22	9.27000 +0.21	9.48	8.93	8.95	1,127,648
12 Jul 22	9.06000 -0.42	9.17	8.77	9.06	1,207,553
11 Jul 22	9.48000 -0.70	10.17	9.45	9.97	1,902,485
08 Jul 22	10.18000 -0.66	10.42	9.45	10.42	2,898,779
07 Jul 22	10.84000 +0.07	10.93	10.60	10.81	864,260
06 Jul 22	10.77000 +0.27	10.85	10.50	10.58	716,003
05 Jul 22	10.50000 -0.06	10.85	10.31	10.67	623,018
04 Jul 22	10.56000 -0.51	11.17	10.49	11.10	515,524
01 Jul 22	11.07000 +0.18	11.16	10.58	10.80	588,684
30 Jun 22	10.89000 -0.51	11.22	10.74	11.16	591,294
29 Jun 22	11.40000 -0.43	11.81	11.27	11.80	676,638
28 Jun 22	11.83000 +0.00	12.08	11.69	11.92	496,523
27 Jun 22	11.83000 +0.11	12.02	11.53	11.53	482,123
24 Jun 22	11.72000 +0.26	11.86	11.33	11.36	614,386
23 Jun 22	11.46000 -0.09	11.54	11.13	11.47	599,226
22 Jun 22	11.55000 +0.08	11.73	11.10	11.36	626,064
21 Jun 22	11.47000 -0.20	11.87	11.44	11.68	508,877
20 Jun 22	11.67000 +0.10	11.88	11.43	11.60	706,031
17 Jun 22	11.57000 +0.24	11.91	11.37	11.53	1,671,845
16 Jun 22	11.33000 -0.89	12.25	11.16	12.18	1,269,341
15 Jun 22	12.22000 -0.53	13.21	12.21	12.66	1,419,071
14 Jun 22	12.75000 +0.27	12.80	12.09	12.51	1,056,355
13 Jun 22	12.48000 -1.78	13.73	12.42	13.45	1,654,015
10 Jun 22	14.26000 -0.95	15.11	14.09	15.11	1,153,898
09 Jun 22	15.21000 -0.67	15.86	15.13	15.86	613,751
08 Jun 22	15.88000 -0.18	16.21	15.73	16.20	546,318
07 Jun 22	16.06000 -0.39	16.36	16.01	16.35	336,619
06 Jun 22	16.45000 +0.15	16.53	16.18	16.50	554,992
03 Jun 22	16.30000 +0.13	16.33	16.10	16.21	367,892
02 Jun 22	16.17000 -0.01	16.29	15.91	16.29	620,669
01 Jun 22	16.18000 -0.67	17.06	16.16	16.92	443,354
31 May 22	16.85000 +0.02	16.98	16.29	16.78	826,459
30 May 22	16.83000 +0.42	16.83	16.32	16.51	457,438
27 May 22	16.41000 +0.19	16.45	16.10	16.20	785,591
26 May 22	16.22000 -0.39	16.66	16.01	16.62	416,936
25 May 22	16.61000 +0.52	16.71	16.08	16.18	840,763
24 May 22	16.09000 -2.71	18.77	15.88	18.77	1,362,528
23 May 22	18.80000 +0.24	18.96	18.38	18.78	419,343
20 May 22	18.56000 +0.18	18.77	18.36	18.48	271,488
19 May 22	18.38000 +0.11	18.39	17.89	18.19	317,625
18 May 22	18.27000 -0.04	18.46	18.15	18.37	226,221
17 May 22	18.31000 +0.15	18.49	18.08	18.28	281,234
16 May 22	18.16000 -0.49	18.16	17.68	17.78	351,503
13 May 22	18.65000 -0.15	19.04	18.54	18.88	744,685
12 May 22	18.80000 -0.32	18.95	18.36	18.68	363,435
11 May 22	19.12000 +1.09	19.14	18.09	18.15	685,040
10 May 22	18.03000 +0.27	18.30	17.85	17.96	315,881
09 May 22	17.76000 -0.39	18.16	17.73	18.08	465,386
06 May 22	18.15000 -0.64	18.80	18.08	18.74	370,525
05 May 22	18.79000 -0.06	19.28	18.79	19.10	256,073
04 May 22	18.85000 -0.35	19.20	18.69	19.20	277,627
03 May 22	19.20000 +0.50	19.34	18.80	18.80	626,705
02 May 22	18.70000 -0.36	19.07	18.55	18.95	332,656
29 Apr 22	19.06000 -0.42	19.57	19.06	19.48	370,583
28 Apr 22	19.48000 +0.10	19.73	19.41	19.51	272,831
27 Apr 22	19.38000 +0.01	19.54	19.11	19.40	317,901
26 Apr 22	19.37000 -0.05	19.70	19.30	19.59	520,437
25 Apr 22	19.42000 -0.33	19.74	19.31	19.70	294,465
22 Apr 22	19.75000 -0.33	20.06	19.72	20.02	353,835
21 Apr 22	20.08000 +0.11	20.32	19.98	19.98	518,331
20 Apr 22	19.97000 +0.17	20.08	19.61	19.87	369,443
19 Apr 22	19.80000 -0.34	20.20	19.73	20.08	374,912
14 Apr 22	20.14000 +0.23	20.20	19.70	19.92	295,622
13 Apr 22	19.91000 -0.41	20.34	19.84	20.24	413,525
12 Apr 22	20.32000 -0.42	20.54	20.18	20.54	526,188
11 Apr 22	20.74000 +0.10	20.82	20.48	20.54	236,344
08 Apr 22	20.64000 +0.28	20.90	20.36	20.54	297,818
07 Apr 22	20.36000 -0.42	20.88	20.26	20.80	400,320
06 Apr 22	20.78000 -0.34	21.22	20.70	21.08	553,765
05 Apr 22	21.12000 +0.28	21.26	20.72	20.72	361,435
04 Apr 22	20.84000 +0.10	20.94	20.68	20.78	221,580
01 Apr 22	20.74000 +0.19	20.80	20.46	20.60	276,306
31 Mar 22	20.55000 -0.53	21.25	20.55	21.25	336,502
30 Mar 22	21.08000 -0.01	21.15	20.59	20.91	405,097
29 Mar 22	21.09000 +0.29	21.16	20.77	20.98	325,125
28 Mar 22	20.80000 -0.02	21.07	20.70	20.91	577,259
25 Mar 22	20.82000 +0.18	21.04	20.62	20.62	317,990
24 Mar 22	20.64000 -0.16	20.96	20.39	20.84	616,544
23 Mar 22	20.80000 -0.51	21.41	20.80	21.33	528,042
22 Mar 22	21.31000 +0.37	21.51	20.95	21.01	418,949
21 Mar 22	20.94000 -0.79	21.78	20.94	21.73	518,941
18 Mar 22	21.73000 +0.17	21.73	21.02	21.64	2,268,109
17 Mar 22	21.56000 +0.32	21.90	21.08	21.23	726,624
16 Mar 22	21.24000 -0.14	21.81	21.15	21.75	1,103,800
15 Mar 22	21.38000 -1.30	22.94	21.19	22.94	510,855
14 Mar 22	22.68000 +0.25	22.85	22.38	22.57	454,000
11 Mar 22	22.43000 +0.48	22.73	21.87	21.91	522,012
10 Mar 22	21.95000 -0.92	23.06	21.88	22.95	495,507
09 Mar 22	22.87000 +1.49	22.87	21.77	21.80	761,420
08 Mar 22	21.38000 -0.09	21.73	21.03	21.03	676,101
07 Mar 22	21.47000 -0.42	22.12	21.12	21.29	752,385
04 Mar 22	21.89000 -0.61	22.84	21.89	22.31	699,724
03 Mar 22	22.50000 -0.28	23.03	22.50	22.81	474,359
02 Mar 22	22.78000 +0.23	23.02	22.30	22.39	426,257
01 Mar 22	22.55000 -0.43	23.15	22.40	23.03	498,112
28 Feb 22	22.98000 +0.04	23.08	22.44	22.44	406,247
25 Feb 22	22.94000 +0.99	22.96	21.95	21.95	453,003
24 Feb 22	21.95000 -0.54	22.47	21.67	22.01	469,330
23 Feb 22	22.49000 +0.02	22.78	22.39	22.40	306,167
22 Feb 22	22.47000 +0.17	22.69	21.71	21.86	421,772
21 Feb 22	22.30000 -0.09	22.64	22.15	22.57	239,831
18 Feb 22	22.39000 -0.42	23.00	22.39	22.80	245,438
17 Feb 22	22.81000 -0.23	23.23	22.69	23.23	386,263
16 Feb 22	23.04000 +0.37	23.14	22.65	22.65	245,010
15 Feb 22	22.67000 +0.14	22.87	22.46	22.49	245,935
14 Feb 22	22.53000 +0.00	22.53	21.93	22.27	488,112
11 Feb 22	22.53000 -0.07	22.62	22.19	22.47	285,909
10 Feb 22	22.60000 +0.16	22.80	22.27	22.50	485,022
09 Feb 22	22.44000 +0.49	22.61	22.15	22.20	359,602
08 Feb 22	21.95000 -0.48	22.55	21.95	22.46	292,189
07 Feb 22	22.43000 -0.40	22.94	22.22	22.94	439,375
04 Feb 22	22.83000 -0.83	23.85	22.82	23.85	325,070
03 Feb 22	23.66000 -0.12	23.98	23.58	23.75	375,668
02 Feb 22	23.78000 +0.32	23.83	23.43	23.55	330,696
01 Feb 22	23.46000 +0.13	23.53	23.28	23.49	402,133
31 Jan 22	23.33000 -0.06	23.61	22.82	23.52	349,039
28 Jan 22	23.39000 +0.11	23.44	23.04	23.19	527,716
27 Jan 22	23.28000 +0.35	23.37	22.51	22.51	558,807
26 Jan 22	22.93000 +0.68	22.93	22.36	22.36	313,363
25 Jan 22	22.25000 -0.01	22.41	22.12	22.32	352,034
24 Jan 22	22.26000 -0.84	23.01	22.08	22.99	396,215
21 Jan 22	23.10000 -0.15	23.17	22.81	23.00	345,320
20 Jan 22	23.25000 +0.15	23.39	22.86	23.11	323,805
19 Jan 22	23.10000 +0.18	23.26	22.77	22.90	288,250
18 Jan 22	22.92000 -0.04	22.95	22.46	22.94	614,303
17 Jan 22	22.96000 -0.50	23.52	22.96	23.52	262,632
14 Jan 22	23.46000 -0.22	23.70	23.45	23.60	300,875
13 Jan 22	23.68000 +0.08	24.02	23.52	23.59	209,731
12 Jan 22	23.60000 +0.29	23.69	23.34	23.48	292,786
11 Jan 22	23.31000 +0.11	23.49	23.19	23.46	241,002
10 Jan 22	23.20000 -0.38	23.65	22.95	23.64	419,231
07 Jan 22	23.58000 -0.65	24.21	23.54	24.21	452,052
06 Jan 22	24.23000 -0.56	24.58	24.18	24.57	304,471
05 Jan 22	24.79000 +0.08	25.34	24.77	24.90	327,532
04 Jan 22	24.71000 +0.15	24.89	24.60	24.89	418,924
03 Jan 22	24.56000 -0.05	24.87	24.50	24.64	421,825
30 Dec 21	24.61000 +0.05	24.63	24.47	24.61	116,214
29 Dec 21	24.56000 -0.02	24.77	24.41	24.70	183,970
28 Dec 21	24.58000 +0.31	24.63	24.24	24.24	173,786
27 Dec 21	24.27000 +0.14	24.49	24.11	24.11	129,737
23 Dec 21	24.13000 -0.36	24.62	24.08	24.61	739,194
22 Dec 21	24.49000 +0.03	24.56	24.31	24.47	182,655
21 Dec 21	24.46000 -0.02	24.82	24.46	24.61	192,210
20 Dec 21	24.48000 -0.53	24.74	24.45	24.50	455,629
17 Dec 21	25.01000 +0.25	25.04	24.43	24.77	758,086
16 Dec 21	24.76000 +0.12	24.99	24.70	24.89	533,774
15 Dec 21	24.64000 +0.07	24.86	24.50	24.62	401,971
14 Dec 21	24.57000 +0.00	25.06	24.54	24.64	546,640
13 Dec 21	24.57000 -0.03	24.65	24.28	24.65	330,874
10 Dec 21	24.60000 +0.05	24.60	24.20	24.35	270,606
09 Dec 21	24.55000 +0.08	24.89	24.48	24.60	308,471
08 Dec 21	24.47000 -0.31	24.90	24.38	24.75	419,476
07 Dec 21	24.78000 -0.01	25.10	24.70	24.90	462,970
06 Dec 21	24.79000 +0.13	24.80	24.52	24.76	337,022
03 Dec 21	24.66000 +0.08	24.84	24.55	24.74	602,607
02 Dec 21	24.58000 +0.08	24.61	23.97	24.40	493,022
01 Dec 21	24.50000 +0.00	24.67	24.39	24.55	429,098
30 Nov 21	24.50000 -0.32	24.87	24.40	24.60	654,722
29 Nov 21	24.82000 -0.41	25.49	24.70	25.42	1,273,382
26 Nov 21	25.23000 -0.56	25.83	25.15	25.36	670,355
25 Nov 21	25.79000 +0.27	25.88	25.44	25.54	267,901
24 Nov 21	25.52000 +0.22	25.59	24.92	25.36	572,845
23 Nov 21	25.30000 -0.96	26.06	25.30	26.03	720,027
22 Nov 21	26.26000 -0.71	26.99	26.20	26.99	378,731
19 Nov 21	26.97000 +0.11	27.06	26.56	26.90	537,189
18 Nov 21	26.86000 +0.27	26.90	26.14	26.61	507,134
17 Nov 21	26.59000 -0.08	26.86	26.43	26.68	562,254
16 Nov 21	26.67000 +0.27	26.84	26.38	26.46	840,431
15 Nov 21	26.40000 -0.12	26.59	26.14	26.50	316,506
12 Nov 21	26.52000 +0.17	26.59	26.27	26.36	142,198
11 Nov 21	26.35000 +0.09	26.54	26.13	26.13	202,578
10 Nov 21	26.26000 -0.41	27.13	26.09	26.76	330,204
09 Nov 21	26.67000 +0.26	26.74	25.91	26.61	1,212,317
08 Nov 21	26.41000 -0.35	26.83	26.38	26.72	266,961
05 Nov 21	26.76000 -0.13	26.98	26.68	26.90	216,539
04 Nov 21	26.89000 +0.57	26.94	26.37	26.37	283,551
03 Nov 21	26.32000 +0.12	26.43	25.73	26.20	566,316
02 Nov 21	26.20000 +0.11	26.34	26.00	26.13	268,367
01 Nov 21	26.09000 -0.19	26.52	26.09	26.34	315,739
29 Oct 21	26.28000 -1.10	27.21	26.23	27.21	548,059
28 Oct 21	27.38000 +0.22	27.38	27.10	27.10	371,459
27 Oct 21	27.16000 +0.27	27.29	26.86	26.86	233,557
26 Oct 21	26.89000 +0.08	27.14	26.81	26.86	174,301
25 Oct 21	26.81000 -0.24	27.23	26.74	27.22	170,668
22 Oct 21	27.05000 +0.33	27.10	26.61	26.74	174,893
21 Oct 21	26.72000 +0.15	26.81	26.40	26.45	217,465
20 Oct 21	26.57000 -0.20	26.79	26.48	26.65	222,563
19 Oct 21	26.77000 -0.05	26.90	26.49	26.84	266,933
18 Oct 21	26.82000 +0.31	26.90	26.32	26.41	396,684
15 Oct 21	26.51000 +0.27	26.52	26.00	26.26	467,349
14 Oct 21	26.24000 +0.58	26.33	25.58	25.79	627,396
13 Oct 21	25.66000 +0.44	25.71	25.09	25.20	307,125
12 Oct 21	25.22000 -0.09	25.37	25.01	25.15	481,678
11 Oct 21	25.31000 +0.35	25.31	24.70	24.84	536,349
08 Oct 21	24.96000 -0.13	25.22	24.83	25.09	252,860
07 Oct 21	25.09000 +0.09	25.22	24.81	25.19	334,795
06 Oct 21	25.00000 -0.14	25.06	24.69	25.06	399,322
05 Oct 21	25.14000 -0.10	25.21	25.03	25.20	222,736
04 Oct 21	25.24000 -0.32	25.57	25.21	25.53	158,936
01 Oct 21	25.56000 +0.24	25.66	25.00	25.02	181,736
30 Sep 21	25.32000 -0.30	26.02	25.32	25.77	453,320
29 Sep 21	25.62000 -0.02	26.11	25.44	25.77	452,295
28 Sep 21	25.64000 -0.84	26.34	25.52	26.22	379,615
27 Sep 21	26.48000 +0.28	26.88	26.38	26.44	409,458
24 Sep 21	26.20000 -0.36	26.54	26.08	26.54	220,108
23 Sep 21	26.56000 +0.38	26.70	26.42	26.59	206,695
22 Sep 21	26.18000 -0.35	26.70	25.93	26.59	313,963
21 Sep 21	26.53000 +0.67	26.60	25.88	25.91	345,184
20 Sep 21	25.86000 -0.21	26.04	25.65	25.73	418,036
17 Sep 21	26.07000 -0.31	26.66	26.07	26.39	1,823,534
16 Sep 21	26.38000 +0.22	26.43	26.08	26.13	395,893
15 Sep 21	26.16000 -0.64	26.87	26.16	26.83	429,806
14 Sep 21	26.80000 -0.16	27.36	26.79	27.28	224,141
13 Sep 21	26.96000 +0.10	27.08	26.79	26.87	216,619
10 Sep 21	26.86000 -0.31	27.18	26.83	27.14	207,318
09 Sep 21	27.17000 +0.38	27.17	26.64	26.70	502,176
08 Sep 21	26.79000 -0.57	27.19	26.71	27.09	364,755
07 Sep 21	27.36000 -0.06	27.44	27.09	27.38	343,095
06 Sep 21	27.42000 -0.47	27.87	27.41	27.80	309,826
03 Sep 21	27.89000 -0.34	28.29	27.80	28.21	268,508
02 Sep 21	28.23000 -0.34	28.63	28.16	28.55	236,480
01 Sep 21	28.57000 -0.10	28.97	28.53	28.75	360,337
31 Aug 21	28.67000 -0.32	29.08	28.63	29.08	374,684
30 Aug 21	28.99000 -0.03	29.20	28.94	29.00	206,626
27 Aug 21	29.02000 +0.58	29.02	28.56	28.59	171,350
26 Aug 21	28.44000 +0.00	28.49	28.18	28.30	303,086
25 Aug 21	28.44000 -0.32	28.91	28.39	28.68	249,402
24 Aug 21	28.76000 -0.25	29.08	28.70	29.05	160,322
23 Aug 21	29.01000 +0.00	29.10	28.80	29.10	262,221
20 Aug 21	29.01000 +0.01	29.10	28.91	28.94	246,656
19 Aug 21	29.00000 +0.00	29.02	28.68	28.96	224,223
18 Aug 21	29.00000 +0.10	29.18	28.98	28.98	220,374
17 Aug 21	28.90000 -0.07	29.07	28.82	28.91	173,445
16 Aug 21	28.97000 -0.11	29.23	28.89	29.06	244,013
13 Aug 21	29.08000 -0.01	29.37	29.01	29.09	329,754
12 Aug 21	29.09000 +0.31	29.15	28.82	28.82	334,127
11 Aug 21	28.78000 +0.38	28.92	28.32	28.44	229,350
10 Aug 21	28.40000 -0.16	28.66	28.29	28.66	305,196
09 Aug 21	28.56000 -0.01	28.65	28.49	28.60	247,012
06 Aug 21	28.57000 -0.02	28.59	28.12	28.12	320,068
05 Aug 21	28.59000 +0.18	28.83	28.16	28.16	336,595
04 Aug 21	28.41000 +0.08	28.58	28.30	28.42	244,474
03 Aug 21	28.33000 -0.06	28.53	28.20	28.41	234,652
02 Aug 21	28.39000 +0.41	28.43	27.87	27.97	297,777
30 Jul 21	27.98000 +0.28	28.12	27.47	27.58	360,255
29 Jul 21	27.70000 -0.14	27.92	27.46	27.83	237,782
28 Jul 21	27.84000 +0.11	27.90	27.66	27.69	288,421
27 Jul 21	27.73000 -0.18	28.06	27.71	28.06	212,736
26 Jul 21	27.91000 -0.14	28.07	27.83	28.06	302,581
23 Jul 21	28.05000 +0.01	28.30	28.04	28.15	325,109
22 Jul 21	28.04000 -0.11	28.37	28.04	28.33	507,049
21 Jul 21	28.15000 +0.15	28.22	27.87	28.11	314,672
20 Jul 21	28.00000 -0.06	28.37	28.00	28.24	226,588
19 Jul 21	28.06000 -0.37	28.37	28.04	28.19	334,437
16 Jul 21	28.43000 +0.31	28.47	28.14	28.14	314,621
15 Jul 21	28.12000 -0.16	28.39	28.11	28.21	290,405
14 Jul 21	28.28000 -0.26	28.52	28.09	28.42	217,782
13 Jul 21	28.54000 -0.08	28.89	28.50	28.61	362,828
12 Jul 21	28.62000 +0.48	28.72	28.33	28.33	468,631
09 Jul 21	28.14000 +0.18	28.39	27.95	27.98	425,743
08 Jul 21	27.96000 -0.10	28.27	27.84	28.02	405,061
07 Jul 21	28.06000 +0.06	28.19	27.92	28.01	497,501
06 Jul 21	28.00000 +0.70	28.00	27.28	27.28	348,234
05 Jul 21	27.30000 +0.04	27.44	27.20	27.20	266,393
02 Jul 21	27.26000 +0.15	27.26	26.82	27.14	340,708
01 Jul 21	27.11000 +0.35	27.19	26.83	26.93	449,515
30 Jun 21	26.76000 -0.11	26.99	26.66	26.83	554,245
29 Jun 21	26.87000 -0.18	27.15	26.87	27.06	352,519
28 Jun 21	27.05000 -0.24	27.36	27.01	27.14	287,020
25 Jun 21	27.29000 +0.03	27.44	27.19	27.40	198,218
24 Jun 21	27.26000 +0.23	27.36	27.23	27.26	500,491
23 Jun 21	27.03000 -0.22	27.28	26.91	27.25	774,057
22 Jun 21	27.25000 +0.01	27.36	27.15	27.27	414,637
21 Jun 21	27.24000 -0.09	27.33	27.06	27.20	401,524
18 Jun 21	27.33000 +0.05	27.59	27.24	27.35	1,195,052
17 Jun 21	27.28000 -0.51	27.76	27.15	27.63	413,299
16 Jun 21	27.79000 -0.03	28.10	27.70	27.85	438,120
15 Jun 21	27.82000 +0.10	27.84	27.63	27.79	335,162
14 Jun 21	27.72000 +0.00	27.94	27.68	27.75	306,240
11 Jun 21	27.72000 +0.06	27.90	27.62	27.90	363,578
10 Jun 21	27.66000 -0.11	27.83	27.52	27.65	403,505
09 Jun 21	27.77000 +0.27	27.97	27.39	27.54	569,723
08 Jun 21	27.50000 +0.58	27.54	26.94	26.97	408,665
07 Jun 21	26.92000 -0.02	26.99	26.71	26.80	380,264
04 Jun 21	26.94000 +0.17	26.94	26.58	26.70	400,060
03 Jun 21	26.77000 -0.02	26.94	26.52	26.79	950,407
02 Jun 21	26.79000 +0.41	26.99	26.42	26.42	1,054,683
01 Jun 21	26.38000 +0.54	26.43	25.92	25.92	538,140
31 May 21	25.84000 +0.06	25.97	25.75	25.77	240,568
28 May 21	25.78000 +0.56	25.88	25.21	25.22	558,938
27 May 21	25.22000 +0.22	25.36	24.94	25.03	458,505
26 May 21	25.00000 +0.24	25.10	24.67	24.74	235,662
25 May 21	24.76000 +0.45	25.08	24.40	24.69	526,144
21 May 21	24.31000 -0.09	24.47	24.14	24.44	274,326
20 May 21	24.40000 +0.12	24.54	24.25	24.34	242,601
19 May 21	24.28000 -0.02	24.35	23.98	24.01	310,068
18 May 21	24.30000 +0.22	24.37	23.93	24.18	305,458
17 May 21	24.08000 -0.06	24.38	24.02	24.24	238,348
14 May 21	24.14000 +0.55	24.20	23.66	23.69	288,386
13 May 21	23.59000 -0.11	23.68	23.36	23.54	158,092
12 May 21	23.70000 -0.62	23.80	23.46	23.57	598,137
11 May 21	24.32000 -0.63	24.96	24.11	24.85	667,574
10 May 21	24.95000 -0.24	25.84	24.78	25.60	586,621
07 May 21	25.19000 +0.29	25.19	24.56	24.93	455,007
06 May 21	24.90000 -0.65	25.53	24.78	25.52	522,386
05 May 21	25.55000 -0.02	25.89	25.53	25.66	359,217
04 May 21	25.57000 -0.45	26.24	25.49	26.03	485,639
03 May 21	26.02000 +0.31	26.08	25.58	25.73	282,840
30 Apr 21	25.71000 -0.06	25.87	25.64	25.76	303,307
29 Apr 21	25.77000 -0.05	26.03	25.72	25.99	235,876
28 Apr 21	25.82000 -0.09	25.98	25.67	25.77	443,806
27 Apr 21	25.91000 -0.06	25.92	25.70	25.91	258,309
26 Apr 21	25.97000 -0.06	26.30	25.84	26.27	291,085
23 Apr 21	26.03000 -0.26	26.46	25.95	26.46	249,462
22 Apr 21	26.29000 +0.26	26.31	26.03	26.20	416,334
21 Apr 21	26.03000 -0.31	26.58	26.03	26.58	332,150
20 Apr 21	26.34000 +0.27	26.38	25.97	26.20	413,151
19 Apr 21	26.07000 -0.13	26.47	25.90	26.43	339,385
16 Apr 21	26.20000 +0.05	26.49	26.09	26.13	312,515
15 Apr 21	26.15000 +0.25	26.51	25.87	25.88	550,420
14 Apr 21	25.90000 +0.10	26.23	25.67	25.81	202,266
13 Apr 21	25.80000 +0.26	25.80	25.46	25.63	333,652
12 Apr 21	25.54000 -0.15	25.89	25.47	25.75	204,283
09 Apr 21	25.69000 -0.04	25.91	25.51	25.58	388,257
08 Apr 21	25.73000 +0.28	25.74	25.36	25.50	434,611
07 Apr 21	25.45000 +0.32	25.45	25.04	25.10	505,075
06 Apr 21	25.13000 +0.36	25.14	24.79	25.09	447,365
01 Apr 21	24.77000 +0.43	24.78	24.28	24.44	304,838
31 Mar 21	24.34000 +0.10	24.36	24.06	24.26	476,053
30 Mar 21	24.24000 +0.02	24.30	24.08	24.10	221,922
29 Mar 21	24.22000 -0.22	24.52	24.10	24.48	224,556
26 Mar 21	24.44000 +0.26	24.50	24.10	24.28	616,312
25 Mar 21	24.18000 -0.54	24.72	24.04	24.72	360,595
24 Mar 21	24.72000 -0.52	25.28	24.64	25.24	467,891
23 Mar 21	25.24000 +0.52	25.48	24.56	24.74	446,283
22 Mar 21	24.72000 -0.34	25.08	24.16	24.90	428,225
19 Mar 21	25.06000 +0.60	25.28	24.32	24.42	2,684,045
18 Mar 21	24.46000 +0.18	24.76	24.12	24.28	812,204
17 Mar 21	24.28000 -0.04	24.64	24.00	24.48	679,932
16 Mar 21	24.32000 +0.40	24.44	23.94	23.96	395,478
15 Mar 21	23.92000 +0.16	24.14	23.76	23.84	473,267
12 Mar 21	23.76000 -0.54	24.20	23.46	24.18	482,219
11 Mar 21	24.30000 +0.34	24.34	23.96	24.00	365,884
10 Mar 21	23.96000 +0.22	24.08	23.70	23.82	423,235
09 Mar 21	23.74000 +0.14	24.04	23.54	23.58	421,209
08 Mar 21	23.60000 +0.30	23.70	23.22	23.30	424,527
05 Mar 21	23.30000 -0.32	23.64	23.30	23.52	381,916
04 Mar 21	23.62000 +0.34	23.72	23.16	23.44	318,508
03 Mar 21	23.28000 -0.56	24.16	23.22	23.88	333,762
02 Mar 21	23.84000 -0.02	24.22	23.80	23.86	287,293
01 Mar 21	23.86000 +0.30	24.08	23.52	23.52	294,321
26 Feb 21	23.56000 -0.04	23.94	23.34	23.50	488,167
25 Feb 21	23.60000 -0.10	23.82	23.60	23.66	332,965
24 Feb 21	23.70000 -0.24	24.22	23.70	24.20	290,675
23 Feb 21	23.94000 +0.12	23.96	23.32	23.82	497,427
22 Feb 21	23.82000 -0.16	23.98	23.58	23.82	199,780
19 Feb 21	23.98000 -0.16	24.30	23.98	24.14	307,636
18 Feb 21	24.14000 -0.22	24.42	24.14	24.26	385,507
17 Feb 21	24.36000 -0.28	24.62	24.32	24.60	304,157
16 Feb 21	24.64000 -0.24	25.02	24.62	24.92	230,021
15 Feb 21	24.88000 +0.12	24.94	24.60	24.80	249,441
12 Feb 21	24.76000 -0.16	25.08	24.76	24.90	280,802
11 Feb 21	24.92000 +0.22	25.04	24.60	24.88	336,147
10 Feb 21	24.70000 -0.38	25.16	24.62	25.08	284,032
09 Feb 21	25.08000 -0.02	25.20	24.88	25.14	342,361
08 Feb 21	25.10000 -0.14	25.34	24.94	25.30	452,260
05 Feb 21	25.24000 -0.30	25.60	25.02	25.60	388,002
04 Feb 21	25.54000 -0.16	25.86	25.42	25.74	307,692
03 Feb 21	25.70000 -0.36	26.24	25.68	26.20	360,685
02 Feb 21	26.06000 -0.02	26.18	25.82	26.14	344,589
01 Feb 21	26.08000 +0.70	26.12	25.50	25.62	382,742
29 Jan 21	25.38000 +0.08	25.42	25.02	25.40	527,698
28 Jan 21	25.30000 -0.20	25.58	25.12	25.38	428,847
27 Jan 21	25.50000 -0.30	25.88	25.20	25.76	510,992
26 Jan 21	25.80000 +0.16	25.88	25.56	25.64	381,893
25 Jan 21	25.64000 +0.10	25.78	25.36	25.74	429,796
22 Jan 21	25.54000 +0.08	25.58	25.14	25.38	422,488
21 Jan 21	25.46000 -0.02	25.62	25.36	25.38	465,264
20 Jan 21	25.48000 +0.26	25.56	25.20	25.20	341,461
19 Jan 21	25.22000 +0.08	25.38	25.06	25.20	359,659
18 Jan 21	25.14000 +0.24	25.30	24.80	25.30	236,815
15 Jan 21	24.90000 -0.26	25.28	24.72	25.06	385,910
14 Jan 21	25.16000 +0.02	25.28	24.86	25.22	535,734
13 Jan 21	25.14000 +0.70	25.24	24.46	24.48	561,814
12 Jan 21	24.44000 -0.38	24.88	24.38	24.76	365,854
11 Jan 21	24.82000 -0.22	25.26	24.78	25.00	338,228
08 Jan 21	25.04000 +0.24	25.50	24.96	25.08	496,674
07 Jan 21	24.80000 +0.02	24.90	24.52	24.86	460,327
06 Jan 21	24.78000 -1.14	25.96	24.78	25.96	436,047
05 Jan 21	25.92000 +0.16	26.10	25.44	25.64	448,366
04 Jan 21	25.76000 -0.14	26.10	25.60	25.98	538,283
30 Dec 20	25.90000 +0.44	25.92	25.34	25.92	222,774
29 Dec 20	25.46000 +0.32	25.64	25.22	25.30	372,548
28 Dec 20	25.14000 +0.64	25.18	24.66	24.82	322,699
23 Dec 20	24.50000 +0.26	24.50	24.28	24.28	399,327
22 Dec 20	24.24000 -0.14	24.44	23.98	24.44	620,270
21 Dec 20	24.38000 -0.14	24.58	24.08	24.32	442,540
18 Dec 20	24.52000 -0.22	24.92	24.52	24.82	837,591
17 Dec 20	24.74000 +0.34	24.78	24.44	24.58	400,389
16 Dec 20	24.40000 +0.10	24.62	24.26	24.26	588,499
15 Dec 20	24.30000 -0.10	24.64	24.28	24.40	438,778
14 Dec 20	24.40000 -0.02	24.60	24.24	24.44	363,637
11 Dec 20	24.42000 +0.04	24.54	23.96	24.36	509,880
10 Dec 20	24.38000 +0.28	24.50	23.98	24.10	774,205
09 Dec 20	24.10000 -0.56	24.84	24.10	24.74	877,182
08 Dec 20	24.66000 +0.40	24.68	24.02	24.02	353,288
07 Dec 20	24.26000 -0.02	24.38	23.96	24.24	357,660
04 Dec 20	24.28000 +0.04	24.70	24.00	24.70	347,267
03 Dec 20	24.24000 +0.22	24.26	23.98	24.08	412,876
02 Dec 20	24.02000 -0.44	24.58	24.00	24.42	396,749
01 Dec 20	24.46000 -0.60	25.24	24.46	25.24	470,852
30 Nov 20	25.06000 +0.66	25.14	24.32	24.40	682,932
27 Nov 20	24.40000 -0.18	24.72	24.40	24.72	396,982
26 Nov 20	24.58000 +0.20	24.90	24.38	24.38	369,570
25 Nov 20	24.38000 +0.38	24.40	23.86	24.00	608,212
24 Nov 20	24.00000 -0.54	24.76	23.90	24.70	482,862
23 Nov 20	24.54000 -0.20	24.92	24.52	24.62	339,778
20 Nov 20	24.74000 -0.16	25.02	24.60	24.92	306,929
19 Nov 20	24.90000 -0.14	25.16	24.82	25.04	482,803
18 Nov 20	25.04000 +0.54	25.16	24.38	24.38	439,962
17 Nov 20	24.50000 -0.04	24.68	23.64	24.36	596,184
16 Nov 20	24.54000 -0.66	25.56	24.52	25.38	496,444
13 Nov 20	25.20000 -0.54	25.84	25.18	25.72	483,418
12 Nov 20	25.74000 -0.76	27.50	25.64	27.50	674,724
11 Nov 20	26.50000 +1.18	26.58	25.16	25.34	608,922
10 Nov 20	25.32000 -1.06	26.62	25.12	26.44	1,338,681
09 Nov 20	26.38000 -0.76	28.14	26.36	27.54	784,764
06 Nov 20	27.14000 +0.08	27.30	26.90	27.00	345,117
05 Nov 20	27.06000 -0.04	27.40	26.98	27.28	357,381
04 Nov 20	27.10000 +1.00	27.10	25.94	26.00	393,734
03 Nov 20	26.10000 +0.26	26.42	26.04	26.08	380,127
02 Nov 20	25.84000 +0.54	26.06	25.34	25.50	371,106
30 Oct 20	25.30000 -0.14	25.62	25.14	25.32	458,513
29 Oct 20	25.44000 +0.54	25.60	24.94	24.96	485,654
28 Oct 20	24.90000 -0.68	25.52	24.58	25.30	632,864
27 Oct 20	25.58000 +0.06	25.60	25.22	25.38	371,457
26 Oct 20	25.52000 -0.66	26.24	25.42	26.10	513,800
23 Oct 20	26.18000 -0.12	26.36	26.04	26.30	302,723
22 Oct 20	26.30000 +0.08	26.44	25.78	25.98	482,929
21 Oct 20	26.22000 -0.22	26.56	26.12	26.56	398,570
20 Oct 20	26.44000 -0.14	26.70	26.32	26.64	358,136
19 Oct 20	26.58000 -0.18	27.18	26.58	26.70	297,640
16 Oct 20	26.76000 +0.10	26.92	26.66	26.74	545,909
15 Oct 20	26.66000 -0.10	26.92	26.48	26.58	546,571
14 Oct 20	26.76000 +0.14	26.86	26.46	26.68	408,126
13 Oct 20	26.62000 -0.12	26.84	26.36	26.70	344,295
12 Oct 20	26.74000 +0.30	26.82	26.38	26.54	439,100
09 Oct 20	26.44000 +0.04	26.48	26.20	26.36	281,149
08 Oct 20	26.40000 +0.14	26.48	26.18	26.32	292,983
07 Oct 20	26.26000 -0.08	26.48	26.22	26.38	336,690
06 Oct 20	26.34000 +0.08	26.42	25.96	26.26	367,304
05 Oct 20	26.26000 +0.14	26.44	26.06	26.22	309,428
02 Oct 20	26.12000 -0.14	26.28	25.90	26.16	369,666
01 Oct 20	26.26000 +0.52	26.26	25.68	25.92	448,772
30 Sep 20	25.74000 +0.24	25.96	25.42	25.58	497,283
29 Sep 20	25.50000 -0.30	25.86	25.40	25.76	416,579
28 Sep 20	25.80000 +0.56	25.88	25.60	25.60	325,108
25 Sep 20	25.24000 -0.02	25.36	25.04	25.24	561,948
24 Sep 20	25.26000 +0.04	25.48	25.04	25.04	418,222
23 Sep 20	25.22000 -0.28	25.72	25.20	25.70	425,523
22 Sep 20	25.50000 +0.12	25.88	25.48	25.52	521,089
21 Sep 20	25.38000 -0.52	25.80	25.26	25.72	505,579
18 Sep 20	25.90000 -0.20	26.08	25.76	26.08	1,092,629
17 Sep 20	26.10000 -0.16	26.24	25.94	26.02	581,171
16 Sep 20	26.26000 +0.38	26.28	25.98	26.20	478,098
15 Sep 20	25.88000 +0.00	26.06	25.80	25.98	460,709
14 Sep 20	25.88000 +0.02	26.16	25.76	26.00	377,518
11 Sep 20	25.86000 -0.20	26.14	25.84	26.08	326,129
10 Sep 20	26.06000 -0.06	26.24	25.82	26.14	392,116
09 Sep 20	26.12000 +0.50	26.14	25.56	25.60	427,938
08 Sep 20	25.62000 +0.06	25.80	25.38	25.64	582,286
07 Sep 20	25.56000 +0.64	25.80	24.92	25.02	354,748
04 Sep 20	24.92000 -0.80	25.82	24.82	25.72	588,254
03 Sep 20	25.72000 -0.10	26.18	25.70	25.90	541,388
02 Sep 20	25.82000 +0.42	25.88	25.50	25.52	524,095
01 Sep 20	25.40000 +0.36	25.60	25.08	25.10	509,469
31 Aug 20	25.04000 +0.10	25.30	24.84	25.30	397,722
28 Aug 20	24.94000 -0.22	25.26	24.92	25.04	380,803
27 Aug 20	25.16000 -0.20	25.44	24.98	25.28	451,682
26 Aug 20	25.36000 +0.26	25.86	25.00	25.02	509,058
25 Aug 20	25.10000 -0.08	25.40	24.98	25.22	628,063
24 Aug 20	25.18000 -0.26	25.72	25.14	25.52	539,077
21 Aug 20	25.44000 +0.00	26.04	24.86	25.62	1,399,170
20 Aug 20	25.44000 +1.64	25.64	24.00	24.02	1,799,221
19 Aug 20	23.80000 +0.04	24.02	23.60	23.92	593,939
18 Aug 20	23.76000 -0.24	24.02	23.70	23.96	261,852
17 Aug 20	24.00000 +0.16	24.00	23.64	23.84	331,052
14 Aug 20	23.84000 -0.10	23.90	23.68	23.82	307,371
13 Aug 20	23.94000 -0.12	24.16	23.72	23.90	433,170
12 Aug 20	24.06000 +0.32	24.06	23.56	23.86	453,057
11 Aug 20	23.74000 -0.16	24.24	23.74	24.08	521,536
10 Aug 20	23.90000 -0.30	24.30	23.74	24.24	428,418
07 Aug 20	24.20000 +0.36	24.28	23.74	23.74	438,697
06 Aug 20	23.84000 -0.04	23.96	23.64	23.96	499,869
05 Aug 20	23.88000 +0.34	24.08	23.54	23.58	836,189
04 Aug 20	23.54000 +0.00	23.80	23.28	23.68	5,300,369
03 Aug 20	23.54000 +1.32	23.70	22.34	22.36	1,020,362
31 Jul 20	22.22000 -0.04	22.80	22.22	22.26	740,064
30 Jul 20	22.26000 -0.32	22.76	22.20	22.70	447,341
29 Jul 20	22.58000 +0.32	22.72	22.32	22.40	467,199
28 Jul 20	22.26000 +0.52	22.34	21.86	21.92	367,417
27 Jul 20	21.74000 -0.30	22.16	21.74	22.00	337,401
24 Jul 20	22.04000 -0.28	22.34	21.96	22.34	273,629
23 Jul 20	22.32000 -0.14	22.58	22.20	22.58	321,876
22 Jul 20	22.46000 +0.30	22.54	22.12	22.26	404,249
21 Jul 20	22.16000 +0.14	22.22	22.02	22.22	346,413
20 Jul 20	22.02000 +0.40	22.10	21.60	21.70	349,014
17 Jul 20	21.62000 -0.18	21.80	21.50	21.80	335,523
16 Jul 20	21.80000 +0.08	22.24	21.62	21.66	423,872
15 Jul 20	21.72000 -0.20	22.18	21.58	22.18	454,085
14 Jul 20	21.92000 +0.02	22.14	21.72	21.80	351,775
13 Jul 20	21.90000 -0.14	22.20	21.88	22.20	238,339
10 Jul 20	22.04000 +0.00	22.16	21.80	21.90	221,940
09 Jul 20	22.04000 -0.18	22.40	22.04	22.34	269,511
08 Jul 20	22.22000 +0.04	22.46	22.00	22.16	369,788
07 Jul 20	22.18000 -0.54	22.70	21.98	22.70	546,876
06 Jul 20	22.72000 +0.24	22.76	22.32	22.52	456,239
03 Jul 20	22.48000 +0.30	22.74	22.14	22.22	1,701,609
02 Jul 20	22.18000 +0.64	22.92	21.76	21.86	992,366
01 Jul 20	21.54000 +0.32	21.60	20.98	21.26	698,943
30 Jun 20	21.22000 +0.04	21.50	20.96	21.16	495,228
29 Jun 20	21.18000 -0.22	21.68	21.14	21.54	314,250
26 Jun 20	21.40000 +0.18	21.44	21.04	21.34	423,209
25 Jun 20	21.22000 -0.08	21.48	21.18	21.30	524,944
24 Jun 20	21.30000 -0.54	21.72	21.28	21.70	535,937
23 Jun 20	21.84000 +0.00	22.04	21.72	22.00	381,227
22 Jun 20	21.84000 -0.28	22.08	21.68	22.06	267,566
19 Jun 20	22.12000 -0.14	22.50	22.02	22.40	1,178,799
18 Jun 20	22.26000 +0.10	22.38	22.00	22.22	440,941
17 Jun 20	22.16000 +0.30	22.36	21.74	21.74	607,752
16 Jun 20	21.86000 +0.18	22.08	21.72	21.88	483,545
15 Jun 20	21.68000 -0.08	21.78	21.10	21.22	350,324
12 Jun 20	21.76000 +0.10	22.14	21.62	21.70	443,306
11 Jun 20	21.66000 -0.18	21.92	21.32	21.64	341,576
10 Jun 20	21.84000 +0.02	22.32	21.72	21.98	556,705
09 Jun 20	21.82000 -0.30	22.30	21.44	22.26	501,413
08 Jun 20	22.12000 +0.00	22.34	21.92	22.16	541,512
05 Jun 20	22.12000 -0.12	22.58	22.00	22.32	586,239
04 Jun 20	22.24000 +0.48	22.24	21.62	21.72	785,834
03 Jun 20	21.76000 +0.40	21.96	21.38	21.38	616,474
02 Jun 20	21.36000 +0.48	21.52	21.10	21.48	745,490
29 May 20	20.88000 -0.02	21.08	20.62	20.70	960,172
28 May 20	20.90000 +0.74	21.10	20.26	20.60	734,956
27 May 20	20.16000 -0.56	20.80	19.92	20.66	1,100,173
26 May 20	20.72000 -1.08	21.92	20.72	21.92	1,016,266
25 May 20	21.80000 -0.26	22.10	21.38	21.58	647,909
22 May 20	22.06000 +1.36	22.32	20.40	20.64	2,036,686
21 May 20	20.70000 +0.08	21.02	20.44	20.60	647,202
20 May 20	20.62000 -0.14	20.86	20.46	20.76	503,149
19 May 20	20.76000 +0.28	20.86	20.34	20.60	636,447
18 May 20	20.48000 +0.70	20.58	20.00	20.22	436,177
15 May 20	19.78000 -0.52	20.60	19.78	20.60	633,462
14 May 20	20.30000 -0.12	20.36	19.60	20.08	730,824
13 May 20	20.42000 +0.00	20.60	20.24	20.34	436,917
12 May 20	20.42000 -0.22	20.66	20.32	20.60	296,436
11 May 20	20.64000 +0.06	20.92	20.40	20.64	364,501
08 May 20	20.58000 +0.08	20.68	20.44	20.52	185,958
07 May 20	20.50000 +0.48	20.60	19.96	19.96	456,608
06 May 20	20.02000 -0.34	20.42	19.91	20.32	581,291
05 May 20	20.36000 +0.66	20.42	19.93	19.95	471,258
04 May 20	19.70000 -0.25	19.91	19.20	19.63	628,973
30 Apr 20	19.95000 +0.09	20.44	19.76	20.04	493,212
29 Apr 20	19.86000 +0.29	19.92	19.50	19.79	382,377
28 Apr 20	19.57000 +0.06	19.91	19.32	19.66	544,751
27 Apr 20	19.51000 +0.03	19.88	19.43	19.78	367,049
24 Apr 20	19.48000 -0.02	19.70	19.16	19.39	464,674
23 Apr 20	19.50000 +0.56	19.76	18.84	18.99	587,595
22 Apr 20	18.94000 +0.42	19.27	18.44	18.44	415,409
21 Apr 20	18.52000 -0.17	18.75	18.23	18.66	391,365
20 Apr 20	18.69000 -0.13	19.02	18.58	19.02	292,529
17 Apr 20	18.82000 +0.21	19.07	18.61	18.89	618,948
16 Apr 20	18.61000 +0.00	19.07	18.42	18.82	473,931
15 Apr 20	18.61000 -0.43	19.00	18.50	19.00	648,573
14 Apr 20	19.04000 -0.19	19.80	18.97	19.47	721,915
09 Apr 20	19.23000 +0.46	19.73	18.82	18.86	886,936
08 Apr 20	18.77000 -0.23	19.19	18.55	18.68	594,786
07 Apr 20	19.00000 +0.56	19.44	18.72	18.72	530,082
06 Apr 20	18.44000 +0.00	19.34	18.37	19.00	414,512
03 Apr 20	18.44000 +0.25	18.54	17.90	18.31	482,144
02 Apr 20	18.19000 +0.29	18.37	17.53	17.76	515,660
01 Apr 20	17.90000 -0.14	17.91	17.41	17.85	720,058
31 Mar 20	18.04000 +0.90	18.45	17.39	17.58	1,235,726
30 Mar 20	17.14000 -0.01	17.42	16.52	17.06	1,012,750
27 Mar 20	17.15000 -1.01	18.01	16.95	17.70	609,058
26 Mar 20	18.16000 -0.29	18.31	17.19	18.06	696,971
25 Mar 20	18.45000 +0.52	18.53	17.49	18.49	899,430
24 Mar 20	17.93000 +1.81	17.93	16.26	16.53	1,185,557
23 Mar 20	16.12000 -0.78	16.60	15.91	16.06	758,832
20 Mar 20	16.90000 +1.00	17.65	16.10	16.93	1,906,745
19 Mar 20	15.90000 +0.97	16.00	14.20	14.88	1,794,016
18 Mar 20	14.93000 -0.07	15.12	14.16	14.40	1,546,153
17 Mar 20	15.00000 -0.57	16.96	14.19	16.83	1,860,202
16 Mar 20	15.57000 -1.89	17.08	15.50	16.86	1,426,049
13 Mar 20	17.46000 -0.56	18.90	17.38	18.49	1,294,095
12 Mar 20	18.02000 -1.69	19.04	17.83	18.75	1,834,109
11 Mar 20	19.71000 -0.27	20.30	19.62	20.02	882,956
10 Mar 20	19.98000 -0.72	21.12	19.80	20.70	1,333,889
09 Mar 20	20.70000 -0.88	21.36	20.50	21.30	1,343,210
06 Mar 20	21.58000 -0.72	22.02	21.30	21.90	994,084
05 Mar 20	22.30000 -0.20	22.64	22.10	22.52	676,632
04 Mar 20	22.50000 +0.40	22.62	22.12	22.28	823,352
03 Mar 20	22.10000 +0.20	22.48	22.04	22.26	1,010,290
02 Mar 20	21.90000 -0.04	22.62	21.68	22.06	1,180,793
28 Feb 20	21.94000 -1.32	22.78	21.80	22.40	995,888
27 Feb 20	23.26000 -0.64	24.00	23.10	23.48	531,344
26 Feb 20	23.90000 -0.20	24.02	23.14	23.32	670,147
25 Feb 20	24.10000 -0.68	25.08	24.04	24.92	494,988
24 Feb 20	24.78000 -0.26	24.82	24.40	24.66	336,567
21 Feb 20	25.04000 +0.24	25.12	24.72	24.72	210,765
20 Feb 20	24.80000 -0.24	25.18	24.74	25.12	267,225
19 Feb 20	25.04000 +0.34	25.14	24.72	24.72	258,526
18 Feb 20	24.70000 -0.04	24.82	24.62	24.70	338,105
17 Feb 20	24.74000 -0.20	25.12	24.68	25.12	177,783
14 Feb 20	24.94000 +0.56	24.98	24.46	24.48	345,224
13 Feb 20	24.38000 +0.22	24.42	24.04	24.08	336,955
12 Feb 20	24.16000 -0.24	24.38	24.08	24.30	306,666
11 Feb 20	24.40000 +0.08	24.42	24.14	24.40	244,456
10 Feb 20	24.32000 -0.26	24.56	24.22	24.56	304,600
07 Feb 20	24.58000 +0.46	24.58	24.06	24.14	490,634
06 Feb 20	24.12000 +0.26	24.16	23.76	23.94	256,761
05 Feb 20	23.86000 +0.02	23.90	23.62	23.88	446,162
04 Feb 20	23.84000 -0.08	24.02	23.72	23.98	228,421
03 Feb 20	23.92000 +0.12	24.14	23.86	23.96	337,831
31 Jan 20	23.80000 +0.12	23.92	23.70	23.76	284,544
30 Jan 20	23.68000 -0.06	23.76	23.60	23.60	319,724
29 Jan 20	23.74000 +0.22	23.78	23.44	23.56	221,355
28 Jan 20	23.52000 +0.34	23.52	23.16	23.18	333,509
27 Jan 20	23.18000 -0.56	23.62	23.14	23.58	321,806
24 Jan 20	23.74000 +0.32	23.74	23.42	23.64	184,467
23 Jan 20	23.42000 -0.20	23.60	23.30	23.52	323,130
22 Jan 20	23.62000 +0.20	23.64	23.44	23.48	193,639
21 Jan 20	23.42000 +0.06	23.44	23.28	23.32	307,501
20 Jan 20	23.36000 -0.06	23.48	23.34	23.42	203,640
17 Jan 20	23.42000 +0.20	23.46	23.24	23.24	219,405
16 Jan 20	23.22000 +0.26	23.32	22.86	22.88	375,205
15 Jan 20	22.96000 +0.02	23.06	22.86	23.04	409,453
14 Jan 20	22.94000 +0.10	23.08	22.84	22.92	286,287
13 Jan 20	22.84000 +0.32	22.92	22.50	22.52	317,720
10 Jan 20	22.52000 -0.04	22.66	22.50	22.52	170,857
09 Jan 20	22.56000 +0.08	22.66	22.40	22.50	380,612
08 Jan 20	22.48000 -0.02	22.50	22.24	22.46	385,343
07 Jan 20	22.50000 +0.10	22.54	22.38	22.44	367,572
06 Jan 20	22.40000 -0.10	22.52	22.16	22.50	183,509
03 Jan 20	22.50000 +0.12	22.52	22.24	22.36	243,998
02 Jan 20	22.38000 +0.22	22.40	21.92	22.00	347,544
30 Dec 19	22.16000 -0.10	22.28	22.10	22.28	127,436
27 Dec 19	22.26000 +0.08	22.32	22.16	22.20	200,182
23 Dec 19	22.18000 -0.12	22.34	22.10	22.22	274,708
20 Dec 19	22.30000 +0.06	22.40	22.22	22.32	404,084
19 Dec 19	22.24000 -0.04	22.34	22.08	22.16	375,171
18 Dec 19	22.28000 -0.40	22.72	22.24	22.62	348,214
17 Dec 19	22.68000 +0.00	22.80	22.60	22.72	666,538
16 Dec 19	22.68000 +0.62	22.68	22.06	22.08	669,029
13 Dec 19	22.06000 +0.30	22.10	21.60	21.60	561,824
12 Dec 19	21.76000 -0.06	22.00	21.70	22.00	428,552
11 Dec 19	21.82000 -0.20	22.06	21.76	22.06	480,530
10 Dec 19	22.02000 +0.04	22.18	21.92	21.98	418,077
09 Dec 19	21.98000 +0.02	22.02	21.90	21.98	255,693
06 Dec 19	21.96000 +0.18	22.04	21.70	21.78	199,068
05 Dec 19	21.78000 -0.02	22.00	21.76	21.92	330,309
04 Dec 19	21.80000 -0.14	22.08	21.76	22.08	394,177
03 Dec 19	21.94000 +0.26	22.02	21.62	21.62	391,185
02 Dec 19	21.68000 -0.16	21.90	21.64	21.84	381,816
29 Nov 19	21.84000 -0.14	22.02	21.76	21.98	558,491
28 Nov 19	21.98000 -0.14	22.18	21.94	22.08	302,475
27 Nov 19	22.12000 -0.08	22.30	22.10	22.20	340,518
26 Nov 19	22.20000 +0.26	22.20	21.90	21.94	393,515
25 Nov 19	21.94000 +0.00	22.08	21.88	22.02	260,219
22 Nov 19	21.94000 -0.02	22.08	21.74	22.08	439,309
21 Nov 19	21.96000 -0.24	22.22	21.94	22.12	361,266
20 Nov 19	22.20000 -0.08	22.32	22.14	22.28	551,939
19 Nov 19	22.28000 +0.00	22.40	22.24	22.34	369,760
18 Nov 19	22.28000 +0.08	22.30	22.14	22.28	354,308
15 Nov 19	22.20000 -0.06	22.28	22.04	22.22	265,022
14 Nov 19	22.26000 +0.20	22.40	22.00	22.00	574,120
13 Nov 19	22.06000 +0.32	22.14	21.76	21.84	516,375
12 Nov 19	21.74000 -0.12	21.94	21.68	21.80	475,567
11 Nov 19	21.86000 +0.08	21.94	21.64	21.76	610,753
08 Nov 19	21.78000 +0.00	22.00	21.66	21.80	540,402
07 Nov 19	21.78000 +0.02	21.90	21.64	21.90	317,196
06 Nov 19	21.76000 +0.06	21.80	21.56	21.66	365,314
05 Nov 19	21.70000 -0.20	21.96	21.60	21.96	390,507
04 Nov 19	21.90000 +0.12	21.96	21.68	21.84	501,919
01 Nov 19	21.78000 +0.00	22.12	21.72	21.88	356,780
31 Oct 19	21.78000 +0.16	21.86	21.50	21.50	415,372
30 Oct 19	21.62000 +0.20	21.74	21.20	21.20	406,424
29 Oct 19	21.42000 -0.04	21.56	21.22	21.56	380,498
28 Oct 19	21.46000 -0.02	21.48	21.28	21.38	418,321
25 Oct 19	21.48000 -0.06	21.64	21.38	21.56	298,258
24 Oct 19	21.54000 -0.20	21.84	21.50	21.78	336,228
23 Oct 19	21.74000 +0.14	21.76	21.46	21.68	364,964
22 Oct 19	21.60000 +0.12	21.72	21.44	21.48	292,153
21 Oct 19	21.48000 +0.00	21.52	21.24	21.42	382,265
18 Oct 19	21.48000 -0.10	21.74	21.34	21.52	303,982
17 Oct 19	21.58000 +0.26	21.72	21.32	21.42	463,864
16 Oct 19	21.32000 -0.08	21.50	21.28	21.36	429,756
15 Oct 19	21.40000 +0.10	21.52	21.18	21.38	310,649
14 Oct 19	21.30000 -0.08	21.46	21.18	21.32	333,880
11 Oct 19	21.38000 +0.02	21.56	21.30	21.32	428,155
10 Oct 19	21.36000 -0.20	21.64	21.34	21.64	512,707
09 Oct 19	21.56000 +0.08	21.66	21.42	21.48	419,629
08 Oct 19	21.48000 +0.00	21.70	21.40	21.46	428,978
07 Oct 19	21.48000 +0.48	21.50	20.94	20.94	433,094
04 Oct 19	21.00000 +0.22	21.08	20.82	20.90	565,966
02 Oct 19	20.78000 -0.14	21.02	20.76	20.76	405,298
01 Oct 19	20.92000 -0.02	21.02	20.72	21.02	324,780
30 Sep 19	20.94000 +0.16	21.02	20.68	20.70	316,118
27 Sep 19	20.78000 -0.22	21.08	20.78	20.92	318,070
26 Sep 19	21.00000 +0.32	21.02	20.56	20.78	324,953
25 Sep 19	20.68000 +0.00	20.86	20.58	20.66	413,711
24 Sep 19	20.68000 +0.08	20.80	20.58	20.70	458,257
23 Sep 19	20.60000 +0.10	20.64	20.38	20.44	297,038
20 Sep 19	20.50000 -0.06	20.68	20.40	20.64	934,649
19 Sep 19	20.56000 +0.20	20.70	20.32	20.36	512,145
18 Sep 19	20.36000 +0.18	20.42	20.06	20.10	610,900
17 Sep 19	20.18000 +0.14	20.22	19.95	19.98	556,139
16 Sep 19	20.04000 -0.28	20.26	19.93	20.16	587,611
13 Sep 19	20.32000 +0.02	20.34	20.18	20.30	294,784
12 Sep 19	20.30000 +0.04	20.52	20.10	20.24	380,108
11 Sep 19	20.26000 -0.24	20.68	20.26	20.56	938,492
10 Sep 19	20.50000 -0.04	20.58	20.22	20.50	666,732
09 Sep 19	20.54000 -0.12	20.60	20.44	20.56	413,756
06 Sep 19	20.66000 -0.26	21.00	20.62	20.90	318,050
05 Sep 19	20.92000 -0.30	21.32	20.76	21.32	440,692
04 Sep 19	21.22000 -0.08	21.50	21.08	21.24	397,789
03 Sep 19	21.30000 +0.12	21.34	21.10	21.14	384,733
02 Sep 19	21.18000 -0.06	21.40	21.12	21.18	296,039
30 Aug 19	21.24000 +0.38	21.46	21.02	21.02	770,814
29 Aug 19	20.86000 -0.14	21.18	20.84	20.84	315,051
28 Aug 19	21.00000 +0.06	21.14	20.84	20.98	381,630
27 Aug 19	20.94000 +0.16	20.98	20.70	20.72	624,115
26 Aug 19	20.78000 +0.04	20.80	20.28	20.44	337,606
23 Aug 19	20.74000 +0.08	20.96	20.66	20.70	285,984
22 Aug 19	20.66000 -0.08	20.72	20.54	20.64	358,635
21 Aug 19	20.74000 +0.12	20.76	20.34	20.58	461,215
20 Aug 19	20.62000 -0.46	21.20	20.54	21.08	700,640
19 Aug 19	21.08000 +0.06	21.24	21.02	21.24	314,499
16 Aug 19	21.02000 +0.16	21.16	20.88	20.96	407,252
15 Aug 19	20.86000 +0.04	20.92	20.66	20.78	501,977
14 Aug 19	20.82000 -0.40	21.42	20.78	21.30	557,191
13 Aug 19	21.22000 -0.10	21.64	21.14	21.36	592,796
12 Aug 19	21.32000 +0.34	21.48	21.00	21.00	385,718
09 Aug 19	20.98000 -0.18	21.26	20.80	21.22	696,928
08 Aug 19	21.16000 -0.26	21.60	21.02	21.40	588,548
07 Aug 19	21.42000 +0.04	21.56	21.34	21.38	598,841
06 Aug 19	21.38000 -0.08	21.60	21.32	21.42	641,043
05 Aug 19	21.46000 -0.10	21.66	21.36	21.38	442,660
02 Aug 19	21.56000 -0.04	21.86	21.52	21.52	576,342
01 Aug 19	21.60000 +0.24	21.76	21.40	21.40	468,338
31 Jul 19	21.36000 -0.02	21.52	21.18	21.52	493,862
30 Jul 19	21.38000 -0.10	21.60	21.38	21.42	406,043
29 Jul 19	21.48000 +0.28	21.62	21.26	21.28	313,949
26 Jul 19	21.20000 -0.06	21.34	21.12	21.20	291,438
25 Jul 19	21.26000 -0.02	21.40	21.14	21.26	425,635
24 Jul 19	21.28000 +0.08	21.52	21.18	21.22	334,332
23 Jul 19	21.20000 -0.06	21.30	20.98	21.16	480,282
22 Jul 19	21.26000 +0.02	21.26	20.96	21.22	382,514
19 Jul 19	21.24000 +0.04	21.28	21.14	21.22	368,268
18 Jul 19	21.20000 +0.26	21.26	20.90	20.90	314,778
17 Jul 19	20.94000 +0.10	21.14	20.76	20.80	249,053
16 Jul 19	20.84000 -0.32	21.30	20.76	21.30	456,889
15 Jul 19	21.16000 +0.16	21.28	20.94	21.00	392,000
12 Jul 19	21.00000 +0.02	21.08	20.82	21.08	314,527
11 Jul 19	20.98000 +0.02	21.18	20.98	21.06	381,709
10 Jul 19	20.96000 -0.28	21.28	20.74	21.28	493,512
09 Jul 19	21.24000 +0.48	21.28	20.74	20.76	482,831
08 Jul 19	20.76000 +0.14	20.80	20.54	20.62	261,466
05 Jul 19	20.62000 -0.36	21.22	20.56	20.94	398,816
04 Jul 19	20.98000 +0.30	20.98	20.60	20.60	235,970
03 Jul 19	20.68000 +0.40	20.84	20.22	20.22	562,655
02 Jul 19	20.28000 -0.02	20.38	20.08	20.18	760,893
01 Jul 19	20.30000 -0.02	20.60	20.28	20.50	843,491
28 Jun 19	20.32000 +0.00	20.46	20.24	20.36	607,813
27 Jun 19	20.32000 -0.14	20.50	20.20	20.50	463,311
26 Jun 19	20.46000 -0.08	20.54	20.34	20.46	456,927
25 Jun 19	20.54000 +0.04	20.60	20.42	20.44	426,449
24 Jun 19	20.50000 -0.10	20.66	20.42	20.54	333,389
21 Jun 19	20.60000 +0.04	20.66	20.46	20.50	907,853
20 Jun 19	20.56000 -0.20	20.96	20.56	20.86	597,236
19 Jun 19	20.76000 -0.24	20.96	20.58	20.94	582,598
18 Jun 19	21.00000 +0.16	21.30	20.74	20.74	471,722
17 Jun 19	20.84000 +0.10	20.84	20.68	20.68	365,935
14 Jun 19	20.74000 -0.06	20.84	20.68	20.80	492,788
13 Jun 19	20.80000 +0.20	20.94	20.52	20.52	465,966
12 Jun 19	20.60000 +0.00	20.64	20.40	20.50	500,247
11 Jun 19	20.60000 +0.04	20.70	20.42	20.66	554,881
07 Jun 19	20.56000 -0.10	20.64	20.42	20.60	775,697
06 Jun 19	20.66000 -0.70	21.36	20.56	21.30	650,278
05 Jun 19	21.36000 +0.36	21.40	21.06	21.16	563,036
04 Jun 19	21.00000 +0.00	21.42	20.86	20.98	653,822
03 Jun 19	21.00000 +0.00	21.10	20.84	21.04	416,588
31 May 19	21.00000 +0.24	21.06	20.62	20.80	517,350
30 May 19	20.76000 +0.06	20.82	20.58	20.72	308,737
29 May 19	20.70000 -0.24	20.98	20.64	20.94	374,694
28 May 19	20.94000 +0.04	21.06	20.88	21.00	677,675
27 May 19	20.90000 +0.18	21.02	20.80	20.88	222,217
24 May 19	20.72000 -0.02	20.92	20.68	20.80	450,242
23 May 19	20.74000 +0.02	20.92	20.50	20.78	391,958
22 May 19	20.72000 -0.14	20.88	20.60	20.72	329,864
21 May 19	20.86000 +0.12	20.94	20.64	20.80	582,748
20 May 19	20.74000 +0.06	20.84	20.64	20.68	302,202
17 May 19	20.68000 -0.14	20.92	20.60	20.76	370,180
16 May 19	20.82000 +0.22	20.86	20.56	20.60	467,227
15 May 19	20.60000 +0.34	20.66	20.24	20.28	531,116
14 May 19	20.26000 -0.12	20.80	20.26	20.48	587,884
13 May 19	20.38000 +0.18	20.42	20.08	20.16	465,580
10 May 19	20.20000 +0.08	20.26	20.00	20.22	410,523
09 May 19	20.12000 +0.29	20.26	19.75	19.76	746,578
08 May 19	19.83000 -0.65	19.88	19.62	19.66	739,238
07 May 19	20.48000 +0.52	20.52	19.95	20.04	847,591
06 May 19	19.96000 -0.20	20.10	19.83	19.96	467,936
03 May 19	20.16000 -0.16	20.42	20.10	20.42	453,992
02 May 19	20.32000 +0.28	20.42	20.08	20.16	583,656
30 Apr 19	20.04000 +0.00	20.10	19.91	19.91	585,656
29 Apr 19	20.04000 -0.12	20.18	19.92	20.18	506,122
26 Apr 19	20.16000 -0.08	20.30	20.00	20.30	706,900
25 Apr 19	20.24000 -0.64	20.94	20.20	20.88	747,676
24 Apr 19	20.88000 +0.30	21.40	20.46	21.40	1,003,564
23 Apr 19	20.58000 +0.30	20.64	20.26	20.28	706,623
18 Apr 19	20.28000 +0.14	20.28	20.04	20.04	482,121
17 Apr 19	20.14000 -0.22	20.38	19.75	20.38	630,642
16 Apr 19	20.36000 +0.04	20.42	20.16	20.26	489,853
15 Apr 19	20.32000 -0.24	20.56	20.32	20.50	430,347
12 Apr 19	20.56000 -0.22	20.86	20.52	20.74	480,149
11 Apr 19	20.78000 +0.00	20.82	20.72	20.76	364,873
10 Apr 19	20.78000 +0.02	20.94	20.64	20.72	658,927
09 Apr 19	20.76000 -0.06	20.88	20.64	20.78	495,576
08 Apr 19	20.82000 -0.48	21.32	20.80	21.12	1,049,098
05 Apr 19	21.30000 -0.48	21.78	21.24	21.78	632,430
04 Apr 19	21.78000 +0.02	22.00	21.72	21.76	420,101
03 Apr 19	21.76000 -0.10	21.88	21.58	21.88	504,278
02 Apr 19	21.86000 -0.08	22.10	21.78	22.02	469,558
01 Apr 19	21.94000 -0.06	22.20	21.92	22.14	550,859
29 Mar 19	22.00000 +0.14	22.10	21.74	22.02	573,712
28 Mar 19	21.86000 +0.00	21.94	21.78	21.86	287,524
27 Mar 19	21.86000 -0.10	21.98	21.54	21.98	420,989
26 Mar 19	21.96000 +0.12	22.02	21.82	21.90	365,943
25 Mar 19	21.84000 +0.00	21.96	21.70	21.76	346,753
22 Mar 19	21.84000 -0.02	22.00	21.80	21.92	368,271
21 Mar 19	21.86000 +0.18	21.86	21.58	21.72	306,747
20 Mar 19	21.68000 -0.16	21.88	21.68	21.80	483,908
19 Mar 19	21.84000 +0.16	21.90	21.64	21.68	391,708
18 Mar 19	21.68000 +0.14	21.70	21.40	21.50	462,669
15 Mar 19	21.54000 -0.12	21.80	21.40	21.70	839,655
14 Mar 19	21.66000 +0.12	21.68	21.48	21.60	573,431
13 Mar 19	21.54000 +0.18	21.54	21.20	21.40	624,099
12 Mar 19	21.36000 +0.06	21.46	21.30	21.36	430,687
11 Mar 19	21.30000 -0.30	21.74	21.22	21.66	640,111
08 Mar 19	21.60000 +0.68	21.72	20.86	20.86	572,833
07 Mar 19	20.92000 +0.26	21.02	20.50	20.68	871,958
06 Mar 19	20.66000 +0.04	20.76	20.32	20.54	769,054
05 Mar 19	20.62000 +0.14	20.62	20.26	20.30	586,546
04 Mar 19	20.48000 -0.08	20.72	20.48	20.62	461,500
01 Mar 19	20.56000 +0.06	20.78	20.48	20.62	802,067
28 Feb 19	20.50000 -0.26	20.68	20.42	20.68	699,337
27 Feb 19	20.76000 -0.34	21.08	20.72	21.06	533,389
26 Feb 19	21.10000 +0.02	21.14	20.98	21.02	349,514
25 Feb 19	21.08000 -0.12	21.26	20.98	21.26	434,116
22 Feb 19	21.20000 -0.22	21.42	21.16	21.38	363,871
21 Feb 19	21.42000 +0.14	21.42	21.24	21.36	351,528
20 Feb 19	21.28000 -0.12	21.50	21.18	21.50	329,400
19 Feb 19	21.40000 -0.10	21.62	21.38	21.48	310,503
18 Feb 19	21.50000 +0.06	21.56	21.32	21.40	518,824
15 Feb 19	21.44000 -0.18	21.72	21.34	21.62	540,215
14 Feb 19	21.62000 -0.20	21.92	21.58	21.82	349,982
13 Feb 19	21.82000 -0.06	21.98	21.76	21.90	290,787
12 Feb 19	21.88000 -0.08	22.10	21.84	22.06	585,026
11 Feb 19	21.96000 +0.10	22.08	21.88	21.90	324,239
08 Feb 19	21.86000 -0.34	22.28	21.84	22.12	370,608
07 Feb 19	22.20000 -0.14	22.44	22.20	22.34	381,215
06 Feb 19	22.34000 +0.10	22.48	22.28	22.30	372,464
05 Feb 19	22.24000 +0.12	22.30	22.12	22.20	437,308
04 Feb 19	22.12000 +0.08	22.28	22.02	22.06	585,969
01 Feb 19	22.04000 +0.00	22.18	22.02	22.14	529,461
31 Jan 19	22.04000 -0.06	22.42	22.02	22.20	571,355
30 Jan 19	22.10000 +0.12	22.22	21.94	22.00	552,680
29 Jan 19	21.98000 +0.22	22.10	21.80	21.80	499,751
28 Jan 19	21.76000 -0.06	21.98	21.68	21.80	519,719
25 Jan 19	21.82000 +0.20	22.02	21.66	21.72	439,932
24 Jan 19	21.62000 +0.10	21.64	21.40	21.58	626,625
23 Jan 19	21.52000 +0.24	21.60	21.22	21.30	531,269
22 Jan 19	21.28000 -0.02	21.64	21.28	21.48	346,978
21 Jan 19	21.30000 +0.24	21.36	21.00	21.10	352,372
18 Jan 19	21.06000 +0.14	21.14	20.76	20.82	355,753
17 Jan 19	20.92000 +0.02	20.94	20.74	20.82	373,691
16 Jan 19	20.90000 -0.04	21.00	20.86	20.92	460,239
15 Jan 19	20.94000 +0.10	20.98	20.76	20.86	584,227
14 Jan 19	20.84000 -0.18	21.04	20.74	21.00	346,794
11 Jan 19	21.02000 +0.18	21.12	20.86	20.86	1,105,211
10 Jan 19	20.84000 -0.18	21.10	20.78	21.00	551,494
09 Jan 19	21.02000 +0.16	21.18	20.88	21.06	621,746
08 Jan 19	20.86000 +0.16	20.96	20.66	20.68	463,580
07 Jan 19	20.70000 +0.20	20.78	20.50	20.52	537,687
04 Jan 19	20.50000 +0.22	20.52	20.16	20.28	406,658
03 Jan 19	20.28000 +0.16	20.28	19.80	20.12	598,507
02 Jan 19	20.12000 +0.21	20.18	19.67	19.80	474,969
28 Dec 18	19.91000 +0.01	20.08	19.84	19.99	253,282
27 Dec 18	19.90000 -0.56	20.18	19.70	20.18	674,506
21 Dec 18	20.46000 -0.08	20.52	20.18	20.34	736,542
20 Dec 18	20.54000 -0.34	20.78	20.36	20.76	470,412
19 Dec 18	20.88000 +0.26	20.92	20.56	20.58	549,569
18 Dec 18	20.62000 +0.20	20.72	20.26	20.40	635,844
17 Dec 18	20.42000 -0.08	20.68	20.40	20.42	494,204
14 Dec 18	20.50000 -0.04	20.54	20.30	20.42	515,903
13 Dec 18	20.54000 -0.12	20.62	20.30	20.62	446,016
12 Dec 18	20.66000 +0.14	20.78	20.54	20.54	566,888
11 Dec 18	20.52000 -0.36	21.04	20.52	21.00	619,445
10 Dec 18	20.88000 -0.28	21.22	20.84	21.12	424,761
07 Dec 18	21.16000 +0.06	21.50	21.00	21.18	581,847
06 Dec 18	21.10000 +0.12	21.18	20.84	20.84	806,889
05 Dec 18	20.98000 +0.14	21.12	20.78	20.82	440,918
04 Dec 18	20.84000 -0.10	21.16	20.80	20.92	614,313
03 Dec 18	20.94000 -0.20	21.50	20.94	21.42	727,579
30 Nov 18	21.14000 +0.02	21.24	21.00	21.16	607,170
29 Nov 18	21.12000 +0.14	21.18	20.92	21.08	508,205
28 Nov 18	20.98000 +0.16	21.04	20.78	20.82	595,264
27 Nov 18	20.82000 +0.00	21.10	20.74	20.80	507,231
26 Nov 18	20.82000 +0.06	20.94	20.72	20.92	562,386
23 Nov 18	20.76000 +0.22	20.82	20.50	20.56	343,580
22 Nov 18	20.54000 -0.06	20.74	20.40	20.64	405,414
21 Nov 18	20.60000 +0.14	20.66	20.36	20.60	611,845
20 Nov 18	20.46000 -0.30	20.88	20.38	20.66	693,540
19 Nov 18	20.76000 -0.28	21.18	20.74	21.12	274,087
16 Nov 18	21.04000 -0.06	21.32	20.82	21.20	486,927
15 Nov 18	21.10000 -0.02	21.24	20.94	21.10	484,588
14 Nov 18	21.12000 +0.08	21.40	20.96	21.02	438,821
13 Nov 18	21.04000 +0.04	21.10	20.88	20.98	337,453
12 Nov 18	21.00000 +0.10	21.04	20.68	20.98	457,031
09 Nov 18	20.90000 +0.04	21.00	20.74	20.74	382,848
08 Nov 18	20.86000 +0.06	21.00	20.68	20.88	512,442
07 Nov 18	20.80000 +0.30	20.88	20.44	20.56	579,865
06 Nov 18	20.50000 +0.32	20.50	20.22	20.24	445,835
05 Nov 18	20.18000 -0.08	20.36	20.12	20.32	350,346
02 Nov 18	20.26000 -0.14	20.68	20.14	20.58	494,744
01 Nov 18	20.40000 +0.22	20.52	20.12	20.12	393,578
31 Oct 18	20.18000 -0.10	20.52	20.04	20.48	639,586
30 Oct 18	20.28000 +0.18	20.38	20.06	20.18	501,935
29 Oct 18	20.10000 +0.00	20.32	19.99	20.14	341,543
26 Oct 18	20.10000 +0.11	20.12	19.70	19.83	344,707
25 Oct 18	19.99000 -0.07	20.10	19.80	19.89	554,996
24 Oct 18	20.06000 -0.02	20.28	20.02	20.06	384,515
23 Oct 18	20.08000 -0.34	20.40	19.94	20.34	677,133
22 Oct 18	20.42000 +0.16	20.42	20.16	20.30	421,768
19 Oct 18	20.26000 -0.08	20.36	20.12	20.34	521,517
18 Oct 18	20.34000 +0.24	20.44	20.04	20.04	464,863
17 Oct 18	20.10000 +0.23	20.14	19.82	19.82	572,745
16 Oct 18	19.87000 +0.29	19.95	19.43	19.58	565,675
15 Oct 18	19.58000 -0.14	19.65	19.33	19.36	554,895
12 Oct 18	19.72000 -0.07	19.99	19.68	19.89	562,469
11 Oct 18	19.79000 -0.33	19.96	19.68	19.75	870,609
10 Oct 18	20.12000 -0.14	20.40	19.96	20.20	1,195,306
09 Oct 18	20.26000 +0.16	20.42	19.91	20.14	637,476
08 Oct 18	20.10000 +0.06	20.16	19.79	19.90	537,732
05 Oct 18	20.04000 -0.16	20.18	19.86	20.00	517,892
04 Oct 18	20.20000 -0.30	20.46	20.00	20.44	736,195
02 Oct 18	20.50000 -0.06	20.54	20.16	20.48	424,174
01 Oct 18	20.56000 +0.06	20.64	20.46	20.52	367,816
28 Sep 18	20.50000 -0.04	20.52	20.30	20.52	488,130
27 Sep 18	20.54000 +0.00	20.62	20.40	20.42	239,942
26 Sep 18	20.54000 -0.06	20.68	20.48	20.58	367,940
25 Sep 18	20.60000 +0.16	20.74	20.32	20.44	521,662
24 Sep 18	20.44000 -0.08	20.56	19.57	20.46	470,552
21 Sep 18	20.52000 -0.12	20.80	20.48	20.76	1,122,883
20 Sep 18	20.64000 -0.04	20.74	20.38	20.70	391,683
19 Sep 18	20.68000 -0.42	21.18	20.54	21.16	616,023
18 Sep 18	21.10000 -0.14	21.32	20.94	21.32	585,802
17 Sep 18	21.24000 -0.02	21.38	21.22	21.32	264,066
14 Sep 18	21.26000 +0.08	21.32	21.16	21.28	419,956
13 Sep 18	21.18000 -0.14	21.40	21.12	21.40	316,307
12 Sep 18	21.32000 +0.08	21.42	21.12	21.20	372,312
11 Sep 18	21.24000 +0.14	21.24	21.02	21.20	443,429
10 Sep 18	21.10000 -0.02	21.20	21.00	21.20	332,011
07 Sep 18	21.12000 +0.06	21.14	21.00	21.08	281,708
06 Sep 18	21.06000 +0.00	21.24	21.02	21.08	450,863
05 Sep 18	21.06000 +0.04	21.12	20.90	21.04	384,805
04 Sep 18	21.02000 +0.02	21.10	20.74	21.08	420,401
03 Sep 18	21.00000 -0.20	21.36	20.92	21.18	501,892
31 Aug 18	21.20000 +0.08	21.22	21.00	21.08	568,853
30 Aug 18	21.12000 +0.00	21.20	20.96	21.16	367,868
29 Aug 18	21.12000 +0.10	21.22	21.06	21.14	398,004
28 Aug 18	21.02000 +0.14	21.12	20.92	21.00	384,825
27 Aug 18	20.88000 +0.14	20.92	20.76	20.84	318,224
24 Aug 18	20.74000 +0.00	20.84	20.68	20.84	312,650
23 Aug 18	20.74000 +0.30	20.80	20.44	20.52	410,461
22 Aug 18	20.44000 +0.12	20.52	20.38	20.42	422,757
21 Aug 18	20.32000 +0.22	20.38	20.14	20.14	374,562
20 Aug 18	20.10000 -0.06	20.26	20.08	20.26	352,082
17 Aug 18	20.16000 +0.02	20.22	20.06	20.22	287,274
16 Aug 18	20.14000 +0.21	20.18	19.94	20.02	270,646
15 Aug 18	19.93000 -0.07	20.16	19.85	20.08	299,744
14 Aug 18	20.00000 -0.16	20.24	19.99	20.18	389,410
13 Aug 18	20.16000 +0.19	20.22	19.98	20.06	426,831
10 Aug 18	19.97000 +0.12	20.06	19.76	19.81	422,102
09 Aug 18	19.85000 +0.11	20.16	19.74	19.80	692,063
08 Aug 18	19.74000 -0.01	19.79	19.61	19.79	360,286
07 Aug 18	19.75000 -0.11	19.97	19.75	19.93	412,300
06 Aug 18	19.86000 -0.05	20.04	19.77	19.99	433,020
03 Aug 18	19.91000 +0.28	19.98	19.68	19.78	550,174
02 Aug 18	19.63000 +0.27	19.74	19.24	19.30	910,263
01 Aug 18	19.36000 +0.01	19.52	19.27	19.35	417,601
31 Jul 18	19.35000 -0.11	19.52	19.35	19.47	329,919
30 Jul 18	19.46000 -0.24	19.75	19.39	19.75	268,534
27 Jul 18	19.70000 +0.02	19.82	19.67	19.71	274,211
26 Jul 18	19.68000 +0.14	19.70	19.52	19.58	318,655
25 Jul 18	19.54000 +0.22	19.59	19.39	19.39	243,795
24 Jul 18	19.32000 +0.08	19.46	19.19	19.27	320,218
23 Jul 18	19.24000 -0.21	19.51	19.10	19.47	291,988
20 Jul 18	19.45000 +0.12	19.50	19.29	19.30	413,832
19 Jul 18	19.33000 -0.07	19.38	19.10	19.38	272,812
18 Jul 18	19.40000 +0.03	19.54	19.37	19.41	278,404
17 Jul 18	19.37000 +0.09	19.38	19.24	19.31	559,141
16 Jul 18	19.28000 -0.06	19.40	19.21	19.32	428,175
13 Jul 18	19.34000 -0.05	19.46	19.32	19.42	259,597
12 Jul 18	19.39000 -0.01	19.52	19.36	19.49	359,335
11 Jul 18	19.40000 -0.07	19.55	19.32	19.46	416,192
10 Jul 18	19.47000 +0.04	19.56	19.35	19.44	484,637
09 Jul 18	19.43000 +0.00	19.53	19.42	19.44	423,794
06 Jul 18	19.43000 +0.18	19.50	19.21	19.27	545,680
05 Jul 18	19.25000 -0.02	19.32	19.16	19.27	381,821
04 Jul 18	19.27000 -0.06	19.38	19.20	19.31	344,627
03 Jul 18	19.33000 +0.23	19.34	19.12	19.20	536,459
02 Jul 18	19.10000 +0.27	19.10	18.70	18.78	715,612
29 Jun 18	18.83000 +0.18	18.87	18.71	18.77	564,481
28 Jun 18	18.65000 -0.10	18.81	18.56	18.71	415,293
27 Jun 18	18.75000 -0.04	18.88	18.65	18.87	502,950
26 Jun 18	18.79000 -0.09	18.98	18.76	18.95	480,962
25 Jun 18	18.88000 -0.14	19.06	18.82	19.05	402,150
22 Jun 18	19.02000 +0.18	19.11	18.79	18.90	514,031
21 Jun 18	18.84000 -0.06	19.00	18.67	18.90	855,640
20 Jun 18	18.90000 +0.10	18.96	18.80	18.80	409,569
19 Jun 18	18.80000 -0.01	18.89	18.59	18.72	672,891
18 Jun 18	18.81000 +0.06	18.85	18.64	18.76	527,891
15 Jun 18	18.75000 +0.26	18.75	18.50	18.50	2,747,979
14 Jun 18	18.49000 +0.14	18.56	18.14	18.31	587,633
13 Jun 18	18.35000 -0.17	18.60	18.33	18.60	464,591
12 Jun 18	18.52000 +0.39	18.52	18.16	18.29	546,770
11 Jun 18	18.13000 +0.08	18.31	18.04	18.22	482,222
08 Jun 18	18.05000 +0.13	18.17	17.76	17.83	498,014
07 Jun 18	17.92000 -0.38	18.38	17.91	18.38	503,889
06 Jun 18	18.30000 -0.05	18.59	18.25	18.32	554,206
05 Jun 18	18.35000 +0.09	18.41	18.16	18.31	473,823
04 Jun 18	18.26000 +0.15	18.32	18.15	18.15	556,266
01 Jun 18	18.11000 +0.08	18.21	18.03	18.14	669,921
31 May 18	18.03000 +0.07	18.13	17.90	18.05	592,920
30 May 18	17.96000 +0.02	18.13	17.90	17.97	312,469
29 May 18	17.94000 +0.05	18.08	17.86	17.92	516,375
28 May 18	17.89000 -0.28	18.28	17.87	18.20	305,901
25 May 18	18.17000 +0.29	18.20	17.96	18.01	289,170
24 May 18	17.88000 -0.36	17.99	17.65	17.90	499,538
23 May 18	18.24000 -0.11	18.29	17.97	18.18	566,147
22 May 18	18.35000 +0.04	18.54	18.32	18.54	544,709
18 May 18	18.31000 +0.04	18.43	18.20	18.33	426,056
17 May 18	18.27000 +0.00	18.44	18.21	18.38	390,734
16 May 18	18.27000 -0.05	18.40	18.27	18.35	488,435
15 May 18	18.32000 +0.08	18.38	18.21	18.25	634,217
14 May 18	18.24000 -0.01	18.31	18.16	18.31	319,957
11 May 18	18.25000 +0.21	18.28	18.03	18.14	415,384
10 May 18	18.04000 +0.00	18.12	17.93	18.00	319,560
09 May 18	18.04000 +0.04	18.08	17.87	18.07	316,760
08 May 18	18.00000 +0.02	18.06	17.88	17.94	555,686
07 May 18	17.98000 +0.18	17.98	17.80	17.88	426,925
04 May 18	17.80000 -0.03	17.92	17.72	17.82	451,624
03 May 18	17.83000 -0.09	17.93	17.71	17.90	488,475
02 May 18	17.92000 +0.43	17.96	17.49	17.54	867,287
30 Apr 18	17.49000 +0.02	17.63	17.42	17.54	410,783
27 Apr 18	17.47000 +0.47	17.50	17.09	17.15	669,415
26 Apr 18	17.00000 -0.15	17.35	16.77	17.30	782,602
25 Apr 18	17.15000 +0.12	17.30	16.98	17.06	326,285
24 Apr 18	17.03000 -0.03	17.12	16.93	17.07	288,700
23 Apr 18	17.06000 +0.00	17.14	16.92	17.11	488,537
20 Apr 18	17.06000 -0.28	17.38	17.02	17.38	356,104
19 Apr 18	17.34000 -0.16	17.58	17.30	17.52	252,111
18 Apr 18	17.50000 +0.22	17.53	17.30	17.39	430,703
17 Apr 18	17.28000 +0.08	17.35	17.21	17.29	251,344
16 Apr 18	17.20000 -0.14	17.44	17.16	17.42	213,431
13 Apr 18	17.34000 +0.03	17.43	17.26	17.42	400,896
12 Apr 18	17.31000 -0.02	17.35	17.11	17.26	309,331
11 Apr 18	17.33000 +0.11	17.42	17.20	17.21	313,322
10 Apr 18	17.22000 -0.04	17.36	17.15	17.36	273,334
09 Apr 18	17.26000 +0.01	17.40	17.14	17.40	376,852
06 Apr 18	17.25000 +0.13	17.40	17.15	17.18	367,555
05 Apr 18	17.12000 +0.17	17.17	16.94	17.09	349,049
04 Apr 18	16.95000 +0.14	16.99	16.80	16.90	434,868
03 Apr 18	16.81000 -0.05	16.99	16.70	16.95	410,159
29 Mar 18	16.86000 +0.15	16.97	16.73	16.95	463,590
28 Mar 18	16.71000 +0.32	16.79	16.31	16.34	532,441
27 Mar 18	16.39000 +0.36	16.44	16.10	16.25	409,339
26 Mar 18	16.03000 -0.16	16.30	15.98	16.25	294,969
23 Mar 18	16.19000 +0.02	16.27	15.99	16.11	285,027
22 Mar 18	16.17000 -0.03	16.23	16.02	16.09	404,872
21 Mar 18	16.20000 +0.17	16.24	15.97	16.05	428,583
20 Mar 18	16.03000 +0.13	16.12	15.77	15.94	358,732
19 Mar 18	15.90000 +0.26	15.90	15.54	15.60	399,102
16 Mar 18	15.64000 -0.39	16.01	15.64	16.00	876,570
15 Mar 18	16.03000 +0.17	16.06	15.81	15.90	357,498
14 Mar 18	15.86000 +0.04	15.90	15.76	15.76	395,834
13 Mar 18	15.82000 -0.06	16.05	15.76	15.85	286,278
12 Mar 18	15.88000 -0.04	16.00	15.83	15.99	242,812
09 Mar 18	15.92000 -0.03	15.97	15.81	15.96	549,645
08 Mar 18	15.95000 +0.36	15.99	15.59	15.60	452,166
07 Mar 18	15.59000 +0.24	15.64	15.34	15.34	338,071
06 Mar 18	15.35000 -0.07	15.49	15.29	15.49	283,409
05 Mar 18	15.42000 +0.15	15.48	15.21	15.21	406,270
02 Mar 18	15.27000 -0.11	15.47	15.20	15.30	394,881
01 Mar 18	15.38000 -0.18	15.61	15.37	15.60	467,238
28 Feb 18	15.56000 -0.16	15.71	15.44	15.64	556,657
27 Feb 18	15.72000 +0.01	15.76	15.51	15.67	446,819
26 Feb 18	15.71000 +0.01	15.86	15.54	15.83	354,646
23 Feb 18	15.70000 +0.58	15.74	15.19	15.21	603,733
22 Feb 18	15.12000 +0.09	15.18	14.76	15.00	557,958
21 Feb 18	15.03000 +0.01	15.07	14.91	15.00	445,504
20 Feb 18	15.02000 +0.09	15.12	14.95	14.95	360,393
19 Feb 18	14.93000 -0.23	15.19	14.92	15.18	243,978
16 Feb 18	15.16000 +0.16	15.22	15.00	15.00	349,852
15 Feb 18	15.00000 -0.10	15.22	14.95	15.20	359,043
14 Feb 18	15.10000 +0.11	15.28	15.07	15.13	331,120
13 Feb 18	14.99000 -0.05	15.12	14.98	15.08	337,902
12 Feb 18	15.04000 +0.18	15.10	14.94	15.09	289,349
09 Feb 18	14.86000 -0.05	15.03	14.75	14.90	506,120
08 Feb 18	14.91000 -0.49	15.44	14.90	15.44	430,973
07 Feb 18	15.40000 +0.38	15.47	15.06	15.18	497,800
06 Feb 18	15.02000 -0.20	15.20	14.62	14.80	1,000,467
05 Feb 18	15.22000 -0.09	15.33	15.14	15.26	711,414
02 Feb 18	15.31000 -0.43	15.75	15.31	15.75	535,867
01 Feb 18	15.74000 -0.15	16.04	15.69	16.00	455,083
31 Jan 18	15.89000 +0.11	15.91	15.72	15.78	618,143
30 Jan 18	15.78000 -0.23	15.99	15.76	15.96	364,160
29 Jan 18	16.01000 -0.14	16.24	15.99	16.24	368,925
26 Jan 18	16.15000 +0.03	16.22	16.06	16.22	334,507
25 Jan 18	16.12000 -0.26	16.40	16.08	16.36	407,266
24 Jan 18	16.38000 -0.16	16.60	16.35	16.60	279,419
23 Jan 18	16.54000 +0.20	16.54	16.36	16.40	315,973
22 Jan 18	16.34000 -0.01	16.42	16.21	16.42	283,403
19 Jan 18	16.35000 +0.20	16.38	16.18	16.19	421,732
18 Jan 18	16.15000 -0.01	16.26	16.09	16.22	362,867
17 Jan 18	16.16000 -0.04	16.21	16.09	16.18	309,505
16 Jan 18	16.20000 +0.24	16.20	15.94	16.03	352,805
15 Jan 18	15.96000 -0.19	16.29	15.93	16.29	278,767
12 Jan 18	16.15000 -0.08	16.31	16.11	16.30	231,097
11 Jan 18	16.23000 -0.16	16.45	16.19	16.45	393,234
10 Jan 18	16.39000 -0.20	16.68	16.32	16.65	539,610
09 Jan 18	16.59000 -0.04	16.70	16.58	16.63	327,286
08 Jan 18	16.63000 +0.21	16.65	16.43	16.51	401,252
05 Jan 18	16.42000 +0.21	16.42	16.18	16.21	458,488
04 Jan 18	16.21000 +0.01	16.31	16.11	16.30	625,805
03 Jan 18	16.20000 +0.39	16.37	15.75	15.90	731,229
02 Jan 18	15.81000 -0.03	15.94	15.64	15.94	272,799
29 Dec 17	15.84000 -0.01	15.85	15.69	15.84	107,458
28 Dec 17	15.85500 +0.04	15.88	15.72	15.88	157,925
27 Dec 17	15.81500 +0.13	15.81	15.61	15.70	221,992
22 Dec 17	15.69000 -0.20	15.86	15.60	15.86	255,026
21 Dec 17	15.89000 +0.03	16.00	15.73	15.99	476,326
20 Dec 17	15.86000 -0.20	16.07	15.83	16.03	411,193
19 Dec 17	16.06000 +0.05	16.11	15.92	16.05	338,672
18 Dec 17	16.01000 +0.20	16.03	15.80	15.81	785,337
15 Dec 17	15.81000 +0.22	15.81	15.54	15.60	616,288
14 Dec 17	15.59000 -0.02	15.61	15.48	15.60	391,422
13 Dec 17	15.61000 -0.14	15.76	15.60	15.68	428,281
12 Dec 17	15.74500 +0.13	15.75	15.59	15.70	376,763
11 Dec 17	15.62000 +0.00	15.66	15.51	15.66	211,911
08 Dec 17	15.62000 +0.09	15.64	15.52	15.61	290,176
07 Dec 17	15.53500 -0.02	15.68	15.45	15.60	421,621
06 Dec 17	15.55500 +0.07	15.60	15.40	15.44	510,852
05 Dec 17	15.48500 +0.13	15.55	15.33	15.37	433,814
04 Dec 17	15.35000 +0.19	15.42	15.24	15.27	428,836
01 Dec 17	15.16500 -0.22	15.45	15.15	15.39	581,726
30 Nov 17	15.38500 +0.16	15.40	15.19	15.24	676,897
29 Nov 17	15.23000 -0.13	15.45	15.23	15.39	524,527
28 Nov 17	15.36000 -0.10	15.46	15.35	15.46	310,327
27 Nov 17	15.46000 -0.03	15.60	15.45	15.49	382,900
24 Nov 17	15.49000 -0.08	15.61	15.48	15.60	337,429
23 Nov 17	15.57000 +0.09	15.59	15.23	15.35	601,080
22 Nov 17	15.48000 -0.14	15.65	15.48	15.61	433,555
21 Nov 17	15.61500 +0.11	15.67	15.47	15.56	329,990
20 Nov 17	15.50500 -0.02	15.56	15.45	15.48	276,370
17 Nov 17	15.53000 -0.01	15.60	15.50	15.50	434,333
16 Nov 17	15.53500 +0.20	15.56	15.34	15.40	476,141
15 Nov 17	15.33500 +0.07	15.36	15.14	15.26	700,499
14 Nov 17	15.26500 +0.04	15.31	15.22	15.30	411,956
13 Nov 17	15.22500 -0.06	15.33	15.17	15.27	375,059
10 Nov 17	15.29000 -0.07	15.40	15.18	15.40	340,486
09 Nov 17	15.36000 -0.04	15.46	15.28	15.40	508,087
08 Nov 17	15.40000 +0.04	15.41	15.15	15.30	560,673
07 Nov 17	15.36000 +0.38	15.38	15.07	15.24	816,982
06 Nov 17	14.98500 +0.01	15.02	14.88	15.02	415,233
03 Nov 17	14.98000 +0.06	15.02	14.77	14.82	325,640
02 Nov 17	14.91500 +0.07	14.94	14.85	14.85	382,067
01 Nov 17	14.84000 +0.07	14.88	14.74	14.88	424,092
30 Oct 17	14.76500 +0.07	14.78	14.66	14.71	160,694
27 Oct 17	14.69500 +0.05	14.72	14.60	14.69	359,638
26 Oct 17	14.64500 +0.18	14.67	14.43	14.44	300,449
25 Oct 17	14.46500 -0.06	14.54	14.43	14.53	363,601
24 Oct 17	14.52500 -0.01	14.55	14.45	14.51	329,661
23 Oct 17	14.53000 -0.10	14.64	14.47	14.64	316,027
20 Oct 17	14.62500 -0.16	14.81	14.60	14.80	254,588
19 Oct 17	14.78500 -0.06	14.90	14.74	14.85	320,255
18 Oct 17	14.84000 +0.16	14.85	14.63	14.69	412,966
17 Oct 17	14.67500 -0.02	14.74	14.60	14.74	257,844
16 Oct 17	14.69500 +0.09	14.69	14.53	14.65	245,283
13 Oct 17	14.61000 -0.01	14.65	14.52	14.65	427,914
12 Oct 17	14.61500 +0.16	14.69	14.45	14.49	431,299
11 Oct 17	14.45500 +0.06	14.49	14.33	14.35	326,229
10 Oct 17	14.39000 +0.11	14.41	14.25	14.31	388,811
09 Oct 17	14.28500 +0.09	14.30	14.18	14.27	261,446
06 Oct 17	14.20000 -0.08	14.34	14.15	14.34	178,995
05 Oct 17	14.28000 -0.03	14.32	14.25	14.31	272,800
04 Oct 17	14.30500 +0.00	14.38	14.27	14.30	335,216
02 Oct 17	14.30500 +0.09	14.39	14.26	14.35	359,364
29 Sep 17	14.22000 +0.06	14.24	14.14	14.20	350,477
28 Sep 17	14.16000 +0.05	14.19	14.03	14.06	273,947
27 Sep 17	14.11500 -0.14	14.31	14.03	14.26	441,177
26 Sep 17	14.25000 +0.11	14.35	14.15	14.15	471,196
25 Sep 17	14.14000 +0.14	14.18	13.99	14.02	322,387
22 Sep 17	14.00500 -0.05	14.10	13.95	13.99	295,446
21 Sep 17	14.05500 -0.06	14.15	13.99	14.15	261,705
20 Sep 17	14.12000 -0.04	14.18	14.08	14.18	166,436
19 Sep 17	14.16000 -0.06	14.25	14.12	14.22	313,905
18 Sep 17	14.22000 +0.02	14.31	14.21	14.31	319,860
15 Sep 17	14.20500 -0.02	14.29	14.16	14.27	514,811
14 Sep 17	14.23000 +0.03	14.31	14.15	14.20	366,599
13 Sep 17	14.20000 -0.03	14.31	14.16	14.27	386,931
12 Sep 17	14.23000 +0.04	14.36	14.21	14.28	387,576
11 Sep 17	14.18500 +0.09	14.24	14.13	14.16	373,980
08 Sep 17	14.10000 +0.08	14.15	14.02	14.02	304,598
07 Sep 17	14.02000 +0.04	14.05	13.73	13.98	218,353
06 Sep 17	13.98000 +0.05	14.03	13.85	13.85	239,902
05 Sep 17	13.92500 -0.05	14.01	13.89	13.98	221,434
04 Sep 17	13.98000 -0.02	14.10	13.91	14.10	207,744
01 Sep 17	14.00000 -0.02	14.10	13.98	14.07	282,755
31 Aug 17	14.02000 +0.05	14.11	13.99	14.07	391,344
30 Aug 17	13.97000 +0.09	14.01	13.88	13.94	387,059
29 Aug 17	13.88500 +0.06	13.94	13.70	13.76	317,482
28 Aug 17	13.83000 -0.01	13.85	13.72	13.80	167,478
25 Aug 17	13.83500 -0.06	13.90	13.74	13.87	337,314
24 Aug 17	13.89000 +0.03	13.97	13.84	13.90	272,114
23 Aug 17	13.86000 -0.14	13.97	13.57	13.89	986,598
22 Aug 17	14.00000 +0.00	14.09	13.98	14.01	234,967
21 Aug 17	14.00000 -0.01	14.01	13.91	14.01	228,833
18 Aug 17	14.00500 -0.02	14.09	13.96	14.06	319,028
17 Aug 17	14.02500 +0.07	14.46	13.96	13.97	508,399
16 Aug 17	13.95500 +0.06	14.10	13.94	14.00	416,548
15 Aug 17	13.90000 -0.06	14.07	13.86	13.99	316,527
14 Aug 17	13.96000 +0.21	13.99	13.81	13.81	523,858
11 Aug 17	13.75000 -0.25	13.95	13.75	13.90	792,867
10 Aug 17	14.00000 +0.02	14.10	13.89	13.90	268,863
09 Aug 17	13.97500 -0.02	14.00	13.89	13.96	296,692
08 Aug 17	13.99500 -0.03	14.01	13.90	13.99	321,640
07 Aug 17	14.02000 +0.00	14.05	13.98	14.04	334,537
04 Aug 17	14.02000 +0.07	14.02	13.91	13.99	334,306
03 Aug 17	13.95500 -0.03	14.04	13.93	13.93	283,620
02 Aug 17	13.98500 +0.09	14.03	13.87	13.94	898,401
01 Aug 17	13.90000 +0.03	13.93	13.85	13.93	426,989
31 Jul 17	13.87000 +0.06	13.92	13.77	13.84	298,972
28 Jul 17	13.81500 -0.08	13.91	13.74	13.89	265,690
27 Jul 17	13.89500 +0.12	13.90	13.75	13.77	380,079
26 Jul 17	13.77500 +0.00	13.81	13.69	13.73	281,771
25 Jul 17	13.77500 +0.01	13.81	13.73	13.78	262,223
24 Jul 17	13.76000 -0.02	13.82	13.70	13.77	261,965
21 Jul 17	13.78000 +0.03	13.78	13.68	13.70	214,350
20 Jul 17	13.74500 +0.01	13.81	13.72	13.76	201,114
19 Jul 17	13.74000 -0.05	13.85	13.70	13.81	143,138
18 Jul 17	13.79000 +0.02	13.85	13.74	13.78	350,939
17 Jul 17	13.77500 -0.04	13.87	13.74	13.85	229,778
14 Jul 17	13.81500 +0.04	13.84	13.71	13.80	320,946
13 Jul 17	13.77500 +0.11	13.80	13.61	13.68	250,670
12 Jul 17	13.66000 +0.12	13.73	13.47	13.55	372,624
11 Jul 17	13.54000 -0.06	13.67	13.49	13.61	312,493
10 Jul 17	13.60000 +0.05	13.69	13.60	13.62	333,134
07 Jul 17	13.55500 +0.03	13.56	13.38	13.56	296,951
06 Jul 17	13.53000 -0.13	13.72	13.48	13.72	284,199
05 Jul 17	13.66000 +0.01	13.73	13.56	13.64	229,870
04 Jul 17	13.65000 -0.05	13.71	13.60	13.65	290,063
03 Jul 17	13.70000 -0.07	13.81	13.66	13.78	307,140
30 Jun 17	13.76500 +0.08	13.77	13.63	13.71	338,549
29 Jun 17	13.68500 -0.04	13.82	13.65	13.76	497,514
28 Jun 17	13.72500 +0.04	13.82	13.60	13.66	524,862
27 Jun 17	13.68500 -0.20	13.90	13.63	13.85	401,981
26 Jun 17	13.89000 +0.26	13.93	13.71	13.80	539,572
23 Jun 17	13.63000 +0.02	13.68	13.56	13.57	176,238
22 Jun 17	13.61000 +0.07	13.62	13.46	13.48	263,728
21 Jun 17	13.53500 -0.15	13.65	13.48	13.65	406,153
20 Jun 17	13.68500 +0.05	13.74	13.63	13.66	357,557
19 Jun 17	13.63500 +0.00	13.71	13.55	13.62	226,985
16 Jun 17	13.63500 -0.01	13.72	13.53	13.64	454,015
15 Jun 17	13.64000 +0.01	13.73	13.60	13.62	308,549
14 Jun 17	13.63500 +0.14	13.69	13.47	13.51	289,871
13 Jun 17	13.50000 +0.12	13.53	13.40	13.42	225,951
12 Jun 17	13.38000 -0.07	13.43	13.32	13.42	241,804
09 Jun 17	13.45000 +0.02	13.49	13.35	13.49	206,073
08 Jun 17	13.43000 -0.13	13.61	13.42	13.58	216,839
07 Jun 17	13.56000 +0.08	13.62	13.43	13.43	365,853
06 Jun 17	13.48500 -0.04	13.53	13.41	13.43	338,854
02 Jun 17	13.52500 +0.11	13.54	13.39	13.41	432,397
01 Jun 17	13.41500 +0.14	13.44	13.27	13.27	317,134
31 May 17	13.28000 +0.03	13.35	13.24	13.24	365,348
30 May 17	13.25000 +0.02	13.32	13.19	13.22	325,774
29 May 17	13.23500 -0.01	13.25	13.17	13.25	142,686
26 May 17	13.24500 +0.10	13.24	13.15	13.16	522,249
25 May 17	13.15000 -0.03	13.27	13.15	13.20	381,170
24 May 17	13.17500 +0.02	13.23	13.13	13.14	446,327
23 May 17	13.16000 -0.02	13.20	13.12	13.16	651,794
22 May 17	13.18000 +0.03	13.24	13.15	13.18	618,836
19 May 17	13.15500 +0.05	13.23	13.07	13.08	791,283
18 May 17	13.10000 -0.07	13.19	13.05	13.16	666,308
17 May 17	13.17000 -0.60	13.28	13.14	13.25	688,155
16 May 17	13.77500 -0.08	13.84	13.72	13.82	464,449
15 May 17	13.85000 -0.01	13.90	13.78	13.88	460,341
12 May 17	13.86000 +0.09	13.87	13.72	13.80	504,039
11 May 17	13.77000 +0.07	13.78	13.68	13.71	566,673
10 May 17	13.70000 -0.05	13.80	13.65	13.72	378,503
09 May 17	13.75000 +0.02	13.81	13.70	13.77	555,971
08 May 17	13.73000 +0.18	13.74	13.59	13.63	832,501
05 May 17	13.55000 +0.05	13.55	13.44	13.50	477,450
04 May 17	13.50000 +0.16	13.52	13.26	13.40	728,731
03 May 17	13.34000 +0.10	13.34	13.17	13.24	307,853
02 May 17	13.24000 +0.17	13.24	13.10	13.16	276,955
28 Apr 17	13.07000 -0.18	13.26	12.99	13.26	330,724
27 Apr 17	13.25000 +0.07	13.28	13.08	13.12	236,674
26 Apr 17	13.17500 +0.00	13.22	13.10	13.19	254,103
25 Apr 17	13.17500 +0.22	13.20	12.95	13.00	320,699
24 Apr 17	12.95500 +0.10	13.06	12.88	12.98	295,619
21 Apr 17	12.85000 -0.09	12.98	12.84	12.98	260,160
20 Apr 17	12.94500 -0.06	13.03	12.94	12.97	312,607
19 Apr 17	13.00500 -0.03	13.04	12.93	13.04	273,445
18 Apr 17	13.04000 +0.08	13.10	12.84	12.98	440,958
13 Apr 17	12.96000 -0.02	12.96	12.87	12.93	207,844
12 Apr 17	12.97500 +0.04	12.98	12.89	12.95	313,974
11 Apr 17	12.94000 +0.05	12.94	12.82	12.89	206,205
10 Apr 17	12.89000 -0.03	12.95	12.83	12.95	263,977
07 Apr 17	12.92000 +0.13	12.92	12.74	12.80	271,713
06 Apr 17	12.79500 +0.03	12.80	12.69	12.75	220,450
05 Apr 17	12.76500 +0.11	12.77	12.61	12.70	359,767
04 Apr 17	12.65500 +0.02	12.72	12.64	12.66	379,569
03 Apr 17	12.63500 +0.02	12.66	12.55	12.66	312,193
31 Mar 17	12.61500 +0.10	12.66	12.48	12.52	682,874
30 Mar 17	12.51500 -0.05	12.57	12.46	12.54	284,340
29 Mar 17	12.56000 +0.10	12.57	12.41	12.48	398,793
28 Mar 17	12.46000 -0.07	12.59	12.46	12.59	474,884
27 Mar 17	12.53500 -0.13	12.62	12.51	12.57	314,382
24 Mar 17	12.66000 -0.05	12.74	12.60	12.74	309,834
23 Mar 17	12.71000 +0.02	12.78	12.65	12.74	281,776
22 Mar 17	12.68500 -0.13	12.79	12.66	12.77	374,979
21 Mar 17	12.81000 +0.11	12.90	12.70	12.80	485,461
20 Mar 17	12.70500 +0.03	12.74	12.64	12.66	245,137
17 Mar 17	12.67500 +0.10	12.70	12.56	12.56	742,225
16 Mar 17	12.58000 +0.11	12.62	12.48	12.50	776,250
15 Mar 17	12.46500 -0.02	12.51	12.43	12.49	372,296
14 Mar 17	12.49000 +0.03	12.52	12.38	12.45	469,875
13 Mar 17	12.45500 +0.03	12.46	12.35	12.36	424,293
10 Mar 17	12.42500 -0.09	12.54	12.41	12.54	314,511
09 Mar 17	12.51500 +0.07	12.54	12.39	12.42	441,138
08 Mar 17	12.44500 -0.07	12.52	12.42	12.52	500,651
07 Mar 17	12.51000 -0.23	12.60	12.43	12.60	1,034,864
06 Mar 17	12.74000 +0.02	12.77	12.65	12.75	220,144
03 Mar 17	12.71500 +0.03	12.76	12.64	12.68	238,410
02 Mar 17	12.68000 -0.32	13.01	12.65	13.01	616,424
01 Mar 17	13.00500 +0.11	13.01	12.85	12.96	332,123
28 Feb 17	12.89500 +0.10	12.90	12.69	12.84	418,428
27 Feb 17	12.80000 -0.03	12.89	12.73	12.89	269,153
24 Feb 17	12.83000 +0.02	12.90	12.76	12.85	396,948
23 Feb 17	12.81500 -0.14	13.34	12.78	13.17	737,268
22 Feb 17	12.95000 +0.05	13.01	12.87	13.00	738,915
21 Feb 17	12.90000 -0.13	13.06	12.83	12.95	479,909
20 Feb 17	13.02500 -0.09	13.17	13.01	13.15	192,957
17 Feb 17	13.11500 +0.09	13.15	13.00	13.04	566,565
16 Feb 17	13.02500 +0.06	13.02	12.85	12.93	378,198
15 Feb 17	12.96000 +0.17	12.96	12.76	12.82	408,419
14 Feb 17	12.79000 +0.19	12.80	12.49	12.60	329,464
13 Feb 17	12.60500 -0.05	12.72	12.60	12.65	210,256
10 Feb 17	12.65500 -0.01	12.72	12.60	12.72	156,858
09 Feb 17	12.66500 +0.01	12.73	12.60	12.70	233,964
08 Feb 17	12.65500 +0.21	12.66	12.37	12.43	266,155
07 Feb 17	12.44500 +0.15	12.44	12.23	12.25	323,744
06 Feb 17	12.29000 -0.08	12.35	12.28	12.33	215,507
03 Feb 17	12.37000 +0.01	12.42	12.30	12.39	290,715
02 Feb 17	12.36500 +0.02	12.40	12.27	12.32	252,802
01 Feb 17	12.34000 -0.15	12.55	12.32	12.55	277,118
31 Jan 17	12.49000 +0.22	12.50	12.25	12.27	384,944
30 Jan 17	12.27000 -0.09	12.43	12.19	12.40	336,532
27 Jan 17	12.36000 -0.01	12.39	12.28	12.39	147,417
26 Jan 17	12.36500 +0.05	12.39	12.28	12.35	209,345
25 Jan 17	12.31500 +0.01	12.34	12.26	12.34	206,837
24 Jan 17	12.30000 +0.08	12.38	12.23	12.28	227,565
23 Jan 17	12.22000 +0.03	12.24	12.14	12.16	151,129
20 Jan 17	12.19500 -0.02	12.26	12.10	12.23	184,882
19 Jan 17	12.21500 -0.08	12.34	12.16	12.34	158,858
18 Jan 17	12.29500 +0.07	12.31	12.10	12.24	254,008
17 Jan 17	12.23000 -0.07	12.28	12.15	12.27	232,535
16 Jan 17	12.29500 -0.01	12.32	12.24	12.28	156,982
13 Jan 17	12.30000 +0.05	12.33	12.17	12.30	248,692
12 Jan 17	12.25500 -0.12	12.41	12.26	12.38	278,273
11 Jan 17	12.37500 +0.03	12.44	12.33	12.39	203,740
10 Jan 17	12.34500 -0.05	12.44	12.31	12.35	367,524
09 Jan 17	12.39000 -0.03	12.58	12.37	12.53	295,749
06 Jan 17	12.42500 -0.12	12.65	12.39	12.55	434,311
05 Jan 17	12.54500 +0.10	12.58	12.49	12.51	233,821
04 Jan 17	12.45000 -0.01	12.56	12.37	12.45	223,514
03 Jan 17	12.46000 -0.14	12.65	12.44	12.62	273,616
02 Jan 17	12.59500 +0.03	12.66	12.52	12.56	90,629
30 Dec 16	12.56000 +0.19	12.56	12.31	12.31	94,141
29 Dec 16	12.37500 +0.10	12.40	12.17	12.27	102,920
28 Dec 16	12.27500 -0.08	12.36	12.20	12.35	131,568
27 Dec 16	12.35500 +0.07	12.40	12.28	12.35	98,162
23 Dec 16	12.28000 +0.09	12.34	12.20	12.20	198,688
22 Dec 16	12.19500 -0.07	12.30	12.14	12.28	189,396
21 Dec 16	12.26000 +0.11	12.30	12.07	12.11	185,471
20 Dec 16	12.15000 -0.07	12.23	12.13	12.23	276,277
19 Dec 16	12.21500 +0.44	12.22	11.89	11.92	650,146
16 Dec 16	11.77000 +0.17	11.77	11.53	11.53	531,592
15 Dec 16	11.60000 -0.13	11.74	11.50	11.74	331,359
14 Dec 16	11.72500 -0.13	11.85	11.73	11.85	321,826
13 Dec 16	11.86000 +0.05	11.88	11.77	11.77	362,374
12 Dec 16	11.81000 -0.09	12.00	11.70	12.00	195,562
09 Dec 16	11.89500 +0.25	11.96	11.70	11.72	377,261
08 Dec 16	11.64500 +0.00	11.77	11.57	11.70	286,547
07 Dec 16	11.64500 +0.08	11.71	11.58	11.63	339,912
06 Dec 16	11.56500 +0.05	11.65	11.53	11.60	273,601
05 Dec 16	11.51000 -0.06	11.68	11.51	11.53	273,392
02 Dec 16	11.57500 -0.02	11.65	11.51	11.51	247,967
01 Dec 16	11.59500 -0.22	11.91	11.59	11.81	260,357
30 Nov 16	11.82000 -0.03	11.94	11.81	11.85	407,524
29 Nov 16	11.85000 +0.01	11.93	11.81	11.85	219,014
28 Nov 16	11.84500 +0.02	11.89	11.77	11.83	229,243
25 Nov 16	11.82500 +0.06	11.86	11.75	11.80	178,349
24 Nov 16	11.76500 +0.11	11.80	11.64	11.73	252,454
23 Nov 16	11.66000 -0.07	11.82	11.64	11.70	492,368
22 Nov 16	11.73000 +0.07	11.78	11.69	11.74	435,816
21 Nov 16	11.66000 -0.07	11.75	11.64	11.75	267,094
18 Nov 16	11.73000 +0.01	11.79	11.64	11.75	340,906
17 Nov 16	11.72000 +0.14	11.73	11.53	11.53	239,740
16 Nov 16	11.58500 -0.09	11.74	11.50	11.69	369,616
15 Nov 16	11.67500 +0.35	11.74	11.38	11.38	501,057
14 Nov 16	11.32500 -0.08	11.63	11.30	11.54	668,619
11 Nov 16	11.40500 +0.20	11.52	11.09	11.22	530,698
10 Nov 16	11.20000 -0.44	11.80	11.19	11.65	778,263
09 Nov 16	11.64000 -0.28	11.86	11.60	11.65	358,415
08 Nov 16	11.92500 +0.07	12.01	11.82	11.82	307,019
07 Nov 16	11.86000 +0.04	11.93	11.78	11.78	385,573
04 Nov 16	11.82000 -0.10	11.90	11.73	11.84	473,845
03 Nov 16	11.91500 -0.02	12.13	11.90	11.90	499,004
02 Nov 16	11.93500 +0.00	12.03	11.84	11.90	613,942
01 Nov 16	11.94000 -0.22	12.20	11.90	12.20	475,348
31 Oct 16	12.16000 -0.03	12.18	12.03	12.15	355,739
28 Oct 16	12.18500 +0.09	12.19	11.95	12.03	608,225
27 Oct 16	12.10000 -0.19	12.38	12.04	12.27	292,322
26 Oct 16	12.29500 -0.14	12.44	12.20	12.44	286,049
25 Oct 16	12.44000 +0.09	12.47	12.32	12.35	348,287
24 Oct 16	12.34500 +0.07	12.37	12.27	12.36	336,912
21 Oct 16	12.27500 +0.09	12.29	12.15	12.23	261,190
20 Oct 16	12.18500 +0.04	12.23	12.10	12.13	193,354
19 Oct 16	12.14500 -0.02	12.19	12.07	12.19	241,824
18 Oct 16	12.17000 +0.17	12.20	12.05	12.05	195,677
17 Oct 16	12.00000 -0.10	12.12	11.99	12.04	337,173
14 Oct 16	12.09500 +0.00	12.20	12.04	12.19	384,507
13 Oct 16	12.09500 +0.16	12.10	11.90	11.90	328,786
12 Oct 16	11.93500 -0.01	12.02	11.91	11.97	352,912
11 Oct 16	11.95000 -0.11	12.15	11.95	12.13	242,529
10 Oct 16	12.05500 +0.11	12.08	11.97	11.97	252,477
07 Oct 16	11.95000 -0.01	12.06	11.90	11.98	392,163
06 Oct 16	11.95500 -0.31	12.30	11.95	12.28	502,989
05 Oct 16	12.26000 -0.25	12.47	12.22	12.47	488,463
04 Oct 16	12.51000 -0.43	12.97	12.51	12.97	532,299
30 Sep 16	12.94500 -0.01	12.98	12.80	12.90	370,594
29 Sep 16	12.95000 -0.07	13.18	12.94	13.10	253,964
28 Sep 16	13.02500 +0.05	13.05	12.94	12.98	461,564
27 Sep 16	12.98000 +0.04	13.02	12.80	12.97	373,869
26 Sep 16	12.94000 -0.08	13.04	12.88	13.00	237,661
23 Sep 16	13.02000 -0.10	13.09	12.99	13.07	274,811
22 Sep 16	13.12000 +0.35	13.12	12.83	12.90	438,977
21 Sep 16	12.77500 -0.16	13.00	12.73	13.00	264,445
20 Sep 16	12.94000 +0.12	13.06	12.80	12.80	227,308
19 Sep 16	12.82000 -0.03	13.03	12.77	12.97	307,857
16 Sep 16	12.85000 +0.08	12.87	12.73	12.77	1,034,004
15 Sep 16	12.77500 -0.08	12.87	12.71	12.85	327,681
14 Sep 16	12.85000 +0.12	12.91	12.80	12.85	296,359
13 Sep 16	12.73000 -0.01	12.85	12.73	12.76	288,561
12 Sep 16	12.73500 -0.09	12.78	12.53	12.70	470,149
09 Sep 16	12.82500 -0.26	13.09	12.77	13.06	571,396
08 Sep 16	13.08000 -0.07	13.23	13.06	13.16	311,198
07 Sep 16	13.14500 +0.06	13.15	13.06	13.06	258,252
06 Sep 16	13.08500 +0.16	13.10	12.95	12.98	398,496
05 Sep 16	12.92000 -0.04	13.03	12.85	12.90	507,358
02 Sep 16	12.96000 +0.15	12.97	12.84	12.87	517,029
01 Sep 16	12.81000 -0.09	12.94	12.78	12.87	305,426
31 Aug 16	12.89500 -0.01	12.95	12.85	12.88	413,331
30 Aug 16	12.90500 -0.06	13.00	12.90	12.98	331,744
29 Aug 16	12.96000 +0.05	12.96	12.79	12.87	297,164
26 Aug 16	12.91000 +0.05	12.95	12.85	12.86	339,428
25 Aug 16	12.86000 -0.05	12.91	12.82	12.90	261,672
24 Aug 16	12.91000 +0.03	12.96	12.83	12.84	459,591
23 Aug 16	12.88000 +0.10	12.91	12.82	12.84	362,360
22 Aug 16	12.78500 -0.09	12.93	12.69	12.89	301,290
19 Aug 16	12.87000 +0.00	12.91	12.78	12.90	177,532
18 Aug 16	12.87000 +0.17	12.89	12.77	12.81	197,236
17 Aug 16	12.70000 -0.04	12.85	12.68	12.74	261,197
16 Aug 16	12.74000 -0.26	12.91	12.72	12.90	498,579
15 Aug 16	13.00000 -0.05	13.15	12.97	13.10	183,656
12 Aug 16	13.05000 +0.16	13.07	12.77	12.88	457,137
11 Aug 16	12.89000 +0.00	12.97	12.78	12.95	326,884
10 Aug 16	12.89000 +0.01	12.89	12.73	12.77	335,425
09 Aug 16	12.88000 +0.06	12.89	12.69	12.81	458,357
08 Aug 16	12.82500 -0.11	12.99	12.77	12.95	492,811
05 Aug 16	12.93500 +0.16	12.94	12.78	12.83	337,157
04 Aug 16	12.78000 +0.11	12.81	12.60	12.76	372,643
03 Aug 16	12.67000 -0.19	12.85	12.64	12.85	231,085
02 Aug 16	12.86500 -0.01	12.90	12.81	12.85	290,688
01 Aug 16	12.87000 +0.14	12.91	12.82	12.82	345,655
29 Jul 16	12.73000 +0.03	12.75	12.64	12.75	345,648
28 Jul 16	12.70000 +0.09	12.74	12.53	12.58	433,669
27 Jul 16	12.61000 -0.01	12.68	12.55	12.68	315,737
26 Jul 16	12.62000 +0.05	12.69	12.57	12.57	339,006
25 Jul 16	12.57500 +0.09	12.61	12.51	12.55	296,588
22 Jul 16	12.49000 +0.00	12.54	12.39	12.39	248,793
21 Jul 16	12.49000 -0.04	12.55	12.30	12.55	425,583
20 Jul 16	12.53000 +0.20	12.53	12.35	12.39	491,062
19 Jul 16	12.32500 +0.03	12.33	12.23	12.27	366,472
18 Jul 16	12.29000 -0.01	12.34	12.26	12.30	425,188
15 Jul 16	12.30000 +0.03	12.35	12.21	12.33	473,711
14 Jul 16	12.27000 +0.02	12.31	12.22	12.28	263,662
13 Jul 16	12.25000 +0.02	12.27	12.16	12.27	305,108
12 Jul 16	12.23500 +0.03	12.38	12.20	12.25	703,062
11 Jul 16	12.20000 +0.19	12.24	12.03	12.10	321,223
08 Jul 16	12.00500 +0.28	12.08	11.67	11.69	437,332
07 Jul 16	11.72500 -0.09	11.90	11.66	11.84	252,791
06 Jul 16	11.81000 -0.07	11.88	11.76	11.80	377,383
05 Jul 16	11.88000 +0.01	11.90	11.75	11.83	319,618
04 Jul 16	11.87500 -0.01	11.95	11.78	11.94	243,493
01 Jul 16	11.88500 +0.10	11.93	11.81	11.91	469,095
30 Jun 16	11.79000 -0.19	11.84	11.56	11.84	883,222
29 Jun 16	11.98500 +0.31	12.06	11.77	11.77	519,087
28 Jun 16	11.67000 +0.31	11.74	11.49	11.49	312,523
27 Jun 16	11.36500 -0.15	11.77	11.31	11.77	614,276
24 Jun 16	11.51500 -0.32	11.56	10.80	10.90	753,882
23 Jun 16	11.84000 +0.17	11.90	11.69	11.73	312,369
22 Jun 16	11.67000 +0.04	11.80	11.65	11.66	307,385
21 Jun 16	11.63000 +0.08	11.68	11.48	11.60	276,636
20 Jun 16	11.55000 -0.53	11.82	11.50	11.55	609,979
17 Jun 16	12.08000 +0.40	12.08	11.70	11.80	1,398,091
16 Jun 16	11.67500 -0.14	11.80	11.66	11.76	740,330
15 Jun 16	11.82000 +0.07	11.94	11.77	11.79	318,979
14 Jun 16	11.75000 -0.20	11.91	11.75	11.91	400,873
13 Jun 16	11.95500 -0.19	12.06	11.91	12.00	303,439
10 Jun 16	12.15000 -0.20	12.39	12.14	12.37	288,099
09 Jun 16	12.35000 +0.06	12.38	12.22	12.28	403,106
08 Jun 16	12.29500 -0.06	12.36	12.27	12.36	431,635
07 Jun 16	12.36000 +0.06	12.38	12.25	12.32	403,018
06 Jun 16	12.29500 -0.02	12.40	12.27	12.33	295,409
03 Jun 16	12.32000 +0.21	12.32	12.13	12.19	353,333
02 Jun 16	12.11000 -0.19	12.31	12.06	12.31	358,484
01 Jun 16	12.30000 +0.02	12.34	12.19	12.32	180,135
31 May 16	12.28000 -0.03	12.34	12.23	12.30	489,867
30 May 16	12.31000 +0.05	12.41	12.28	12.34	259,198
27 May 16	12.26000 +0.07	12.32	12.14	12.20	264,278
26 May 16	12.19500 +0.26	12.19	11.94	12.05	221,721
25 May 16	11.94000 +0.05	12.03	11.90	11.98	242,867
24 May 16	11.89000 +0.01	12.03	11.82	11.85	225,344
23 May 16	11.88000 +0.07	11.93	11.77	11.90	119,146
20 May 16	11.81500 +0.10	11.84	11.73	11.77	171,336
19 May 16	11.71000 -0.38	12.06	11.69	12.00	302,405
18 May 16	12.08500 -0.06	12.13	12.03	12.11	318,746
17 May 16	12.14000 +0.38	12.23	11.78	11.81	494,026
13 May 16	11.76000 +0.00	11.86	11.66	11.66	242,825
12 May 16	11.76000 +0.03	11.77	11.56	11.73	339,495
11 May 16	11.73500 -0.29	12.04	11.72	12.01	290,717
10 May 16	12.02500 +0.02	12.13	12.01	12.06	247,620
09 May 16	12.00000 +0.18	12.07	11.82	11.82	240,406
06 May 16	11.82000 -0.06	11.98	11.81	11.82	198,639
05 May 16	11.87500 +0.18	11.93	11.69	11.69	221,625
04 May 16	11.70000 +0.01	11.73	11.65	11.70	168,994
03 May 16	11.68500 -0.02	11.72	11.60	11.68	146,553
02 May 16	11.70500 +0.11	11.77	11.65	11.69	68,715
29 Apr 16	11.59500 -0.08	11.70	11.55	11.58	135,892
28 Apr 16	11.67500 +0.01	11.70	11.55	11.60	136,147
27 Apr 16	11.67000 -0.03	11.82	11.65	11.70	151,574
26 Apr 16	11.70000 +0.03	11.77	11.63	11.73	304,073
25 Apr 16	11.66500 +0.04	11.79	11.58	11.59	180,545
22 Apr 16	11.62500 +0.02	11.76	11.55	11.57	226,899
21 Apr 16	11.60000 -0.22	11.86	11.50	11.86	243,309
20 Apr 16	11.82500 -0.03	11.90	11.76	11.86	211,648
19 Apr 16	11.86000 +0.15	11.94	11.66	11.72	317,781
18 Apr 16	11.70500 -0.09	11.90	11.70	11.75	259,745
15 Apr 16	11.79000 -0.01	11.84	11.76	11.82	301,725
14 Apr 16	11.80000 -0.21	12.06	11.80	12.06	320,466
13 Apr 16	12.01000 +0.20	12.09	11.87	11.93	321,419
12 Apr 16	11.80500 -0.25	12.09	11.76	12.03	266,342
11 Apr 16	12.05500 +0.00	12.19	11.96	12.06	304,004
08 Apr 16	12.05500 +0.15	12.06	11.91	11.98	222,616
07 Apr 16	11.91000 -0.03	11.98	11.86	11.98	191,460
06 Apr 16	11.94500 +0.19	11.94	11.73	11.78	162,259
05 Apr 16	11.75000 -0.16	11.83	11.72	11.77	207,908
04 Apr 16	11.91500 -0.14	12.06	11.86	12.06	299,305
01 Apr 16	12.05500 +0.16	12.06	11.80	11.80	328,308
31 Mar 16	11.89000 -0.11	12.01	11.89	12.00	302,747
30 Mar 16	12.00000 +0.20	12.02	11.84	11.90	421,619
29 Mar 16	11.80000 +0.11	11.88	11.63	11.82	336,835
24 Mar 16	11.68500 -0.17	11.86	11.68	11.86	220,862
23 Mar 16	11.86000 -0.03	11.94	11.78	11.94	340,025
22 Mar 16	11.89000 +0.01	11.89	11.69	11.80	401,695
21 Mar 16	11.88500 -0.01	11.95	11.85	11.94	593,172
18 Mar 16	11.89500 -0.05	12.10	11.89	12.00	1,081,027
17 Mar 16	11.95000 -0.14	12.00	11.82	11.82	1,398,263
16 Mar 16	12.08500 +0.02	12.19	12.07	12.10	478,396
15 Mar 16	12.07000 -0.03	12.09	11.99	12.09	385,597
14 Mar 16	12.09500 +0.23	12.14	11.93	11.95	756,674
11 Mar 16	11.86500 +0.45	11.91	11.43	11.49	1,013,606
10 Mar 16	11.41500 +0.03	11.49	11.35	11.42	1,310,468
09 Mar 16	11.38000 +0.03	11.45	11.30	11.37	638,183
08 Mar 16	11.35000 +0.05	11.37	11.20	11.30	531,099
07 Mar 16	11.30000 -0.10	11.45	11.26	11.42	414,568
04 Mar 16	11.40000 +0.11	11.47	11.31	11.40	300,342
03 Mar 16	11.29000 -0.05	11.39	11.20	11.32	332,593
02 Mar 16	11.34000 -0.09	11.51	11.31	11.49	414,525
01 Mar 16	11.43000 +0.52	11.45	10.92	10.98	627,841
29 Feb 16	10.91000 -0.19	11.15	10.86	11.10	502,958
26 Feb 16	11.09500 -0.10	11.39	11.10	11.32	455,963
25 Feb 16	11.20000 +0.35	11.34	11.13	11.15	411,304
24 Feb 16	10.85000 -0.10	11.02	10.81	10.94	308,381
23 Feb 16	10.95500 -0.17	11.18	10.94	11.10	308,775
22 Feb 16	11.12500 +0.25	11.14	10.88	10.92	292,420
19 Feb 16	10.87500 +0.07	10.93	10.71	10.84	323,420
18 Feb 16	10.80000 +0.26	10.90	10.60	10.65	323,026
17 Feb 16	10.54500 +0.28	10.60	10.30	10.36	239,525
16 Feb 16	10.26500 -0.06	10.45	10.22	10.45	226,770
15 Feb 16	10.33000 +0.23	10.45	10.24	10.29	206,609
12 Feb 16	10.09500 -0.03	10.18	10.02	10.10	279,730
11 Feb 16	10.12500 -0.09	10.23	10.03	10.10	357,079
10 Feb 16	10.21500 +0.35	10.35	9.86	9.90	624,879
09 Feb 16	9.86800 -0.22	10.10	9.82	10.10	469,368
08 Feb 16	10.08500 -0.28	10.41	10.03	10.37	471,170
05 Feb 16	10.37000 -0.20	10.65	10.35	10.58	198,910
04 Feb 16	10.57500 +0.08	10.68	10.43	10.68	283,834
03 Feb 16	10.49500 -0.08	10.59	10.43	10.51	318,422
02 Feb 16	10.57500 -0.28	10.86	10.53	10.78	316,951
01 Feb 16	10.85500 +0.03	10.93	10.71	10.93	227,886
29 Jan 16	10.82500 +0.42	10.85	10.48	10.53	437,805
28 Jan 16	10.40500 -0.04	10.59	10.37	10.44	320,445
27 Jan 16	10.44500 -0.39	10.89	10.36	10.85	400,394
26 Jan 16	10.83500 +0.11	10.84	10.43	10.51	463,426
25 Jan 16	10.72500 +0.16	10.76	10.52	10.67	402,616
22 Jan 16	10.56500 +0.53	10.57	10.17	10.17	465,415
21 Jan 16	10.03000 +0.18	10.04	9.84	9.84	805,486
20 Jan 16	9.84500 -0.72	10.32	9.82	10.30	1,231,245
19 Jan 16	10.57000 +0.24	10.60	10.39	10.44	289,104
18 Jan 16	10.33000 -0.38	10.73	10.30	10.69	412,642
15 Jan 16	10.71000 -0.12	10.90	10.61	10.79	293,224
14 Jan 16	10.83000 -0.07	10.91	10.64	10.90	619,425
13 Jan 16	10.90000 -0.07	11.12	10.88	11.12	225,147
12 Jan 16	10.97000 -0.15	11.30	10.97	11.22	354,492
11 Jan 16	11.12000 +0.15	11.22	10.94	10.95	454,044
08 Jan 16	10.97000 -0.33	11.48	10.97	11.31	574,784
07 Jan 16	11.30000 -0.22	11.48	11.22	11.23	500,279
06 Jan 16	11.52000 -0.02	11.58	11.47	11.55	272,982
05 Jan 16	11.54000 -0.03	11.74	11.48	11.71	336,546
04 Jan 16	11.57000 +0.07	11.57	11.24	11.45	367,552
30 Dec 15	11.50000 -0.05	11.63	11.40	11.51	140,778
29 Dec 15	11.55000 +0.15	11.55	11.39	11.41	149,819
28 Dec 15	11.39500 +0.08	11.43	11.35	11.36	84,165
23 Dec 15	11.31500 +0.15	11.32	11.07	11.18	104,552
22 Dec 15	11.16500 -0.02	11.32	11.11	11.32	131,679
21 Dec 15	11.18000 -0.10	11.49	11.18	11.33	153,000
18 Dec 15	11.28000 +0.01	11.34	11.13	11.13	399,694
17 Dec 15	11.26500 +0.20	11.34	11.16	11.18	290,793
16 Dec 15	11.06000 +0.02	11.15	10.99	11.02	265,955
15 Dec 15	11.04000 +0.24	11.07	10.81	10.94	227,145
14 Dec 15	10.79500 -0.11	10.93	10.77	10.88	240,936
11 Dec 15	10.90500 -0.14	11.11	10.78	11.11	272,959
10 Dec 15	11.04000 +0.03	11.10	10.96	11.03	169,706
09 Dec 15	11.01000 +0.03	11.07	10.90	11.05	219,135
08 Dec 15	10.98000 -0.16	11.19	10.93	11.19	239,553
07 Dec 15	11.13500 +0.19	11.27	11.01	11.01	235,243
04 Dec 15	10.94500 +0.03	10.96	10.82	10.94	170,131
03 Dec 15	10.91500 -0.23	11.30	10.89	11.15	287,851
02 Dec 15	11.14500 -0.09	11.42	11.13	11.32	318,771
01 Dec 15	11.23500 +0.03	11.31	11.16	11.29	294,406
30 Nov 15	11.20000 -0.14	11.38	11.18	11.37	322,216
27 Nov 15	11.33500 +0.05	11.34	11.19	11.28	214,945
26 Nov 15	11.29000 +0.10	11.34	11.19	11.25	192,487
25 Nov 15	11.19000 +0.12	11.21	11.08	11.11	226,687
24 Nov 15	11.07000 -0.19	11.30	10.90	11.22	337,936
23 Nov 15	11.26000 +0.13	11.35	11.17	11.17	330,314
20 Nov 15	11.13000 +0.02	11.18	11.07	11.11	252,801
19 Nov 15	11.11000 +0.05	11.16	11.06	11.12	254,325
18 Nov 15	11.06000 -0.06	11.13	10.98	11.06	193,047
17 Nov 15	11.12000 +0.29	11.12	10.89	10.95	231,830
16 Nov 15	10.83000 +0.05	10.87	10.69	10.78	243,126
13 Nov 15	10.78000 -0.03	10.91	10.75	10.82	240,865
12 Nov 15	10.80500 -0.05	11.02	10.81	10.91	344,083
11 Nov 15	10.85500 -0.15	11.17	10.81	11.10	357,883
10 Nov 15	11.00000 -0.03	11.09	10.97	11.06	289,437
09 Nov 15	11.03500 -0.06	11.17	10.99	11.16	393,968
06 Nov 15	11.09500 -0.09	11.32	11.05	11.05	374,069
05 Nov 15	11.18000 -0.34	11.41	10.97	11.15	734,837
04 Nov 15	11.52500 -0.09	11.68	11.48	11.68	392,703
03 Nov 15	11.61500 -0.20	11.88	11.57	11.77	387,312
02 Nov 15	11.81000 +0.04	11.86	11.69	11.73	286,016
30 Oct 15	11.77500 -0.12	11.95	11.70	11.95	276,607
29 Oct 15	11.89000 -0.06	12.02	11.81	12.02	280,220
28 Oct 15	11.95000 +0.10	12.02	11.86	11.93	283,015
27 Oct 15	11.84500 -0.13	11.98	11.84	11.98	221,170
26 Oct 15	11.97000 +0.12	11.98	11.85	11.95	312,061
23 Oct 15	11.85500 +0.11	11.93	11.74	11.84	338,000
22 Oct 15	11.74000 +0.23	11.76	11.52	11.53	261,703
21 Oct 15	11.51000 +0.09	11.53	11.41	11.43	248,748
20 Oct 15	11.42000 +0.12	11.54	11.35	11.35	407,767
19 Oct 15	11.30000 +0.26	11.32	11.11	11.11	201,074
16 Oct 15	11.04500 -0.01	11.19	11.02	11.15	158,738
15 Oct 15	11.05000 -0.12	11.29	10.98	11.25	280,961
14 Oct 15	11.17000 -0.09	11.31	11.16	11.27	328,208
13 Oct 15	11.25500 -0.20	11.50	11.22	11.50	294,046
12 Oct 15	11.46000 -0.02	11.56	11.45	11.56	340,136
09 Oct 15	11.48500 +0.26	11.49	11.26	11.29	481,639
08 Oct 15	11.22000 +0.20	11.23	11.01	11.06	349,315
07 Oct 15	11.02000 +0.19	11.03	10.88	10.90	339,041
06 Oct 15	10.83500 +0.23	10.90	10.61	10.63	328,326
05 Oct 15	10.60000 +0.15	10.62	10.51	10.59	512,458
02 Oct 15	10.45500 +0.10	10.48	10.31	10.41	185,568
01 Oct 15	10.35500 -0.25	10.74	10.32	10.70	237,848
30 Sep 15	10.60500 +0.20	10.68	10.47	10.47	299,379
29 Sep 15	10.40000 -0.25	10.55	10.38	10.52	390,244
28 Sep 15	10.65000 -0.12	11.00	10.64	11.00	277,833
25 Sep 15	10.77000 +0.23	10.81	10.58	10.60	412,987
24 Sep 15	10.54500 -0.07	10.68	10.45	10.60	491,893
23 Sep 15	10.62000 +0.27	10.65	10.22	10.37	698,883
22 Sep 15	10.35000 +0.01	10.47	10.26	10.39	887,441
21 Sep 15	10.34000 +0.40	10.41	9.95	9.95	480,541
18 Sep 15	9.94400 +0.03	10.02	9.80	9.94	628,769
17 Sep 15	9.91500 -0.02	9.95	9.78	9.90	298,335
16 Sep 15	9.93300 +0.11	9.98	9.89	9.92	314,218
15 Sep 15	9.82700 +0.00	9.89	9.76	9.88	147,181
14 Sep 15	9.83000 -0.08	9.93	9.79	9.83	255,808
11 Sep 15	9.90900 -0.06	10.00	9.83	9.93	206,899
10 Sep 15	9.96900 +0.01	10.07	9.93	9.97	259,525
09 Sep 15	9.96200 -0.05	10.12	9.94	10.10	302,789
08 Sep 15	10.01500 +0.05	10.15	9.96	9.96	299,930
07 Sep 15	9.96400 -0.03	10.04	9.91	10.04	165,165
04 Sep 15	9.99000 -0.20	10.15	9.98	10.15	269,054
03 Sep 15	10.18500 +0.15	10.23	10.00	10.17	247,625
02 Sep 15	10.04000 +0.04	10.11	9.94	10.09	238,156
01 Sep 15	10.00000 -0.19	10.16	9.99	10.10	592,014
31 Aug 15	10.19000 +0.11	10.19	10.05	10.05	241,659
28 Aug 15	10.07500 -0.06	10.18	10.05	10.18	507,360
27 Aug 15	10.13000 +0.13	10.15	10.05	10.15	427,744
26 Aug 15	9.99700 +0.00	10.11	9.88	10.00	522,055
25 Aug 15	10.00000 +0.33	10.10	9.70	9.75	485,530
24 Aug 15	9.67200 -0.33	9.93	9.54	9.93	719,004
21 Aug 15	10.00000 -0.16	10.14	9.94	10.10	561,489
20 Aug 15	10.16000 -0.30	10.41	10.14	10.40	296,950
19 Aug 15	10.45500 -0.32	10.61	10.40	10.55	375,084
18 Aug 15	10.77000 +0.11	10.81	10.61	10.61	296,563
17 Aug 15	10.66500 +0.08	10.74	10.55	10.61	292,501
14 Aug 15	10.58500 +0.19	10.63	10.45	10.45	343,571
13 Aug 15	10.39000 +0.30	10.44	10.19	10.26	423,198
12 Aug 15	10.09000 +0.06	10.11	9.93	10.01	494,280
11 Aug 15	10.03500 +0.01	10.27	10.02	10.25	656,407
10 Aug 15	10.02500 +0.07	10.09	9.90	10.00	536,675
07 Aug 15	9.95000 -0.36	10.31	9.84	10.31	773,471
06 Aug 15	10.30500 -0.22	10.58	10.28	10.58	316,173
05 Aug 15	10.52500 +0.02	10.68	10.48	10.57	307,269
04 Aug 15	10.50000 +0.10	10.52	10.35	10.43	365,158
03 Aug 15	10.40500 +0.11	10.50	10.29	10.30	343,304
31 Jul 15	10.29000 -0.27	10.55	10.24	10.52	1,008,851
30 Jul 15	10.56000 -0.09	10.75	10.51	10.75	486,373
29 Jul 15	10.65500 -0.16	10.82	10.61	10.77	312,687
28 Jul 15	10.81500 +0.24	10.81	10.57	10.66	335,509
27 Jul 15	10.57000 -0.30	10.82	10.56	10.81	217,702
24 Jul 15	10.87000 -0.03	11.02	10.83	10.90	206,602
23 Jul 15	10.89500 -0.16	11.19	10.80	11.19	256,584
22 Jul 15	11.05500 -0.04	11.15	11.02	11.10	172,595
21 Jul 15	11.09500 -0.06	11.20	10.98	11.19	360,855
20 Jul 15	11.15500 +0.05	11.28	11.11	11.19	161,483
17 Jul 15	11.11000 +0.01	11.16	10.98	11.16	301,732
16 Jul 15	11.10500 +0.27	11.11	10.88	10.94	296,082
15 Jul 15	10.83500 -0.16	11.00	10.80	11.00	405,199
14 Jul 15	10.99500 -0.03	11.12	10.90	11.05	296,776
13 Jul 15	11.03000 +0.33	11.04	10.77	10.84	277,338
10 Jul 15	10.70000 +0.11	10.78	10.57	10.71	310,314
09 Jul 15	10.58500 +0.13	10.70	10.48	10.48	182,107
08 Jul 15	10.45500 +0.02	10.57	10.38	10.43	313,311
07 Jul 15	10.43000 -0.14	10.65	10.39	10.65	408,436
06 Jul 15	10.57000 -0.13	10.73	10.50	10.50	474,009
03 Jul 15	10.70000 +0.17	10.70	10.50	10.51	313,441
02 Jul 15	10.53000 -0.12	10.77	10.51	10.63	436,241
01 Jul 15	10.65000 +0.15	10.68	10.45	10.58	411,578
30 Jun 15	10.50000 +0.05	10.56	10.39	10.43	706,082
29 Jun 15	10.45000 -0.10	10.52	10.22	10.26	686,752
26 Jun 15	10.55000 +0.10	10.56	10.41	10.48	251,397
25 Jun 15	10.45500 -0.07	10.66	10.43	10.43	468,334
24 Jun 15	10.53000 -0.07	10.64	10.39	10.63	518,746
23 Jun 15	10.59500 +0.10	10.66	10.51	10.63	344,421
22 Jun 15	10.50000 -0.62	10.85	10.43	10.85	714,483
19 Jun 15	11.12000 +0.13	11.19	10.98	11.06	652,937
18 Jun 15	10.99500 +0.10	11.03	10.72	10.90	366,892
17 Jun 15	10.90000 -0.35	11.39	10.84	11.39	443,128
16 Jun 15	11.24500 -0.19	11.41	11.23	11.37	386,644
15 Jun 15	11.44000 -0.04	11.51	11.15	11.48	451,385
12 Jun 15	11.48000 -0.09	11.56	11.36	11.46	253,165
11 Jun 15	11.56500 +0.21	11.72	11.35	11.41	344,555
10 Jun 15	11.35000 +0.26	11.38	10.93	11.05	511,520
09 Jun 15	11.09500 -0.10	11.31	11.07	11.18	501,342
08 Jun 15	11.20000 -0.28	11.55	11.09	11.55	362,520
05 Jun 15	11.48500 -0.11	11.64	11.48	11.55	305,189
04 Jun 15	11.59500 -0.05	11.85	11.52	11.85	504,573
03 Jun 15	11.65000 -0.25	11.95	11.64	11.93	343,024
02 Jun 15	11.89500 -0.09	12.05	11.80	12.05	341,341
01 Jun 15	11.99000 +0.28	12.07	11.82	11.86	389,472
29 May 15	11.71000 -0.06	11.83	11.71	11.81	278,918
28 May 15	11.77500 -0.07	11.92	11.74	11.92	295,432
27 May 15	11.84500 +0.16	11.91	11.73	11.73	271,337
26 May 15	11.68000 -0.10	11.90	11.64	11.88	417,679
22 May 15	11.78500 -0.11	11.90	11.73	11.85	244,367
21 May 15	11.90000 -0.26	12.18	11.85	12.18	283,000
20 May 15	12.15500 -0.19	12.42	12.07	12.42	269,916
19 May 15	12.34000 +0.08	12.44	12.30	12.30	225,501
18 May 15	12.26000 +0.11	12.31	12.04	12.04	260,502
15 May 15	12.15500 +0.30	12.16	11.84	11.84	413,137
14 May 15	11.85000 +0.20	11.88	11.56	11.69	118,776
13 May 15	11.64500 +0.04	11.81	11.61	11.61	173,255
12 May 15	11.60500 -0.20	11.72	11.52	11.67	380,021
11 May 15	11.80000 -0.06	11.98	11.79	11.86	421,973
08 May 15	11.86000 +0.33	11.86	11.60	11.69	321,751
07 May 15	11.53000 +0.27	11.65	11.02	11.30	584,320
06 May 15	11.26000 -0.19	11.51	11.25	11.43	740,639
05 May 15	11.45000 -0.20	11.78	11.38	11.70	526,463
04 May 15	11.65000 +0.21	11.69	11.44	11.44	299,615
30 Apr 15	11.44000 -0.12	11.63	11.41	11.63	593,969
29 Apr 15	11.56000 -0.18	11.80	11.50	11.78	435,308
28 Apr 15	11.74000 -0.13	11.90	11.65	11.90	281,085
27 Apr 15	11.87000 +0.05	11.90	11.74	11.86	277,324
24 Apr 15	11.82500 -0.06	11.98	11.80	11.90	181,280
23 Apr 15	11.88000 -0.14	12.10	11.84	12.10	424,875
22 Apr 15	12.02000 -0.19	12.15	12.01	12.01	463,707
21 Apr 15	12.21500 -0.07	12.43	12.19	12.30	235,590
20 Apr 15	12.28500 +0.27	12.33	12.00	12.07	250,612
17 Apr 15	12.01000 -0.43	12.41	11.57	12.39	1,245,905
16 Apr 15	12.43500 -0.30	12.81	12.37	12.81	415,853
15 Apr 15	12.73500 -0.09	12.85	12.68	12.83	399,840
14 Apr 15	12.82000 -0.03	12.91	12.73	12.83	310,371
13 Apr 15	12.85000 -0.16	13.03	12.85	12.99	225,390
10 Apr 15	13.01000 +0.15	13.02	12.86	12.88	225,800
09 Apr 15	12.86500 -0.02	12.97	12.82	12.85	237,591
08 Apr 15	12.88000 +0.07	12.89	12.72	12.85	410,817
07 Apr 15	12.80500 -0.01	12.90	12.76	12.89	158,350
02 Apr 15	12.81000 -0.06	12.89	12.70	12.89	218,308
01 Apr 15	12.87000 +0.02	12.98	12.80	12.84	327,443
31 Mar 15	12.85000 -0.20	13.05	12.81	13.00	360,910
30 Mar 15	13.05000 +0.15	13.09	12.96	12.96	470,128
27 Mar 15	12.89500 +0.25	12.91	12.59	12.80	369,090
26 Mar 15	12.65000 -0.13	12.72	12.44	12.72	526,981
25 Mar 15	12.78000 -0.06	12.96	12.72	12.91	260,828
24 Mar 15	12.83500 +0.09	12.94	12.65	12.76	377,317
23 Mar 15	12.75000 +0.06	12.88	12.66	12.71	464,337
20 Mar 15	12.69500 +0.52	12.76	12.23	12.23	1,026,918
19 Mar 15	12.17000 +0.05	12.22	12.11	12.15	502,055
18 Mar 15	12.12000 -0.03	12.20	12.04	12.09	217,356
17 Mar 15	12.15000 -0.15	12.32	12.09	12.30	299,512
16 Mar 15	12.30000 +0.13	12.40	12.20	12.20	574,652
13 Mar 15	12.17500 +0.19	12.22	11.95	11.99	616,115
12 Mar 15	11.99000 +0.19	11.99	11.77	11.86	472,075
11 Mar 15	11.80000 +0.27	11.86	11.48	11.50	592,779
10 Mar 15	11.53500 +0.04	11.61	11.41	11.41	282,269
09 Mar 15	11.49500 -0.16	11.61	11.17	11.61	482,712
06 Mar 15	11.66000 -0.08	11.78	11.62	11.78	474,468
05 Mar 15	11.74000 -0.09	11.95	11.72	11.83	346,881
04 Mar 15	11.83000 -0.14	11.98	11.74	11.98	442,103
03 Mar 15	11.96500 -0.11	12.09	11.93	12.09	372,541
02 Mar 15	12.08000 +0.06	12.10	11.93	12.00	540,002
27 Feb 15	12.02000 -0.02	12.02	11.90	12.00	265,219
26 Feb 15	12.04000 -0.02	12.12	11.94	12.05	456,534
25 Feb 15	12.06500 -0.26	12.23	11.94	12.22	474,288
24 Feb 15	12.32000 +0.04	12.34	12.19	12.30	377,925
23 Feb 15	12.28000 +0.34	12.33	11.97	11.97	538,406
20 Feb 15	11.94000 +0.00	11.94	11.79	11.94	287,533
19 Feb 15	11.94000 +0.05	11.94	11.82	11.90	351,032
18 Feb 15	11.88500 +0.02	11.94	11.82	11.92	354,122
17 Feb 15	11.86500 -0.07	11.93	11.77	11.90	328,155
16 Feb 15	11.93500 +0.10	11.97	11.74	11.86	303,248
13 Feb 15	11.83500 -0.10	11.95	11.77	11.95	508,387
12 Feb 15	11.94000 +0.20	11.94	11.69	11.69	638,112
11 Feb 15	11.74000 -0.13	11.88	11.65	11.85	442,857
10 Feb 15	11.86500 +0.07	11.98	11.74	11.77	396,427
09 Feb 15	11.79000 -0.11	11.95	11.64	11.93	407,971
06 Feb 15	11.90000 +0.04	11.98	11.78	11.95	823,295
05 Feb 15	11.86000 -0.01	11.94	11.72	11.90	441,548
04 Feb 15	11.87000 +0.00	11.98	11.75	11.90	556,108
03 Feb 15	11.87000 +0.11	11.87	11.67	11.81	473,257
02 Feb 15	11.76000 +0.24	11.76	11.51	11.51	347,920
30 Jan 15	11.51500 +0.08	11.63	11.45	11.50	391,451
29 Jan 15	11.43500 +0.06	11.57	11.34	11.42	384,106
28 Jan 15	11.38000 +0.20	11.38	11.17	11.19	254,871
27 Jan 15	11.18000 -0.20	11.43	11.10	11.43	448,847
26 Jan 15	11.38000 +0.10	11.41	11.15	11.28	512,960
23 Jan 15	11.28000 +0.38	11.29	10.91	10.94	690,595
22 Jan 15	10.90000 -0.05	10.95	10.68	10.85	515,338
21 Jan 15	10.95000 +0.00	11.00	10.82	11.00	450,095
20 Jan 15	10.95000 -0.12	11.08	10.81	11.08	504,220
19 Jan 15	11.07000 +0.13	11.14	10.94	11.00	635,224
16 Jan 15	10.94500 +0.40	10.98	10.48	10.49	581,690
15 Jan 15	10.54500 +0.15	10.55	10.41	10.47	326,186
14 Jan 15	10.40000 -0.14	10.56	10.39	10.50	265,695
13 Jan 15	10.53500 +0.17	10.59	10.30	10.39	441,708
12 Jan 15	10.36500 +0.33	10.39	10.04	10.12	540,975
09 Jan 15	10.03500 -0.03	10.13	9.93	10.05	369,646
08 Jan 15	10.06000 +0.21	10.11	9.79	9.94	570,397
07 Jan 15	9.85300 +0.21	9.85	9.54	9.63	559,176
06 Jan 15	9.64500 +0.09	9.70	9.46	9.62	284,137
05 Jan 15	9.55900 -0.26	9.87	9.56	9.84	277,299
02 Jan 15	9.81600 +0.20	9.85	9.52	9.65	288,770
30 Dec 14	9.62000 -0.09	9.75	9.45	9.75	263,265
29 Dec 14	9.70700 +0.12	9.88	9.52	9.52	249,359
23 Dec 14	9.59100 +0.14	9.59	9.43	9.50	238,306
22 Dec 14	9.45100 +0.01	9.53	9.41	9.50	177,957
19 Dec 14	9.44100 +0.02	9.57	9.40	9.40	1,396,757
18 Dec 14	9.42000 +0.08	9.42	9.29	9.40	290,100
17 Dec 14	9.34300 -0.04	9.41	9.31	9.38	230,085
16 Dec 14	9.38100 +0.13	9.41	9.23	9.29	455,481
15 Dec 14	9.25000 -0.03	9.31	9.22	9.30	228,677
12 Dec 14	9.28000 -0.07	9.34	9.27	9.32	181,533
11 Dec 14	9.35200 +0.09	9.40	9.28	9.30	200,292
10 Dec 14	9.26200 +0.01	9.31	9.23	9.26	162,915
09 Dec 14	9.25000 -0.04	9.34	9.25	9.25	198,803
08 Dec 14	9.28800 -0.03	9.32	9.27	9.29	111,119
05 Dec 14	9.31400 -0.01	9.40	9.30	9.40	325,578
04 Dec 14	9.32000 +0.00	9.40	9.30	9.35	263,111
03 Dec 14	9.32100 +0.03	9.33	9.27	9.27	190,915
02 Dec 14	9.29600 +0.05	9.35	9.24	9.27	228,267
01 Dec 14	9.25000 +0.17	9.31	9.09	9.20	429,491
28 Nov 14	9.08300 +0.06	9.15	9.04	9.07	204,814
27 Nov 14	9.02700 +0.09	9.08	8.90	8.90	221,730
26 Nov 14	8.93500 +0.05	8.94	8.88	8.88	201,212
25 Nov 14	8.88300 -0.12	9.02	8.88	9.01	465,183
24 Nov 14	9.00500 -0.07	9.11	8.97	9.07	408,888
21 Nov 14	9.07200 +0.06	9.10	9.03	9.07	440,438
20 Nov 14	9.00700 -0.08	9.08	8.94	9.00	138,307
19 Nov 14	9.08900 +0.03	9.13	9.06	9.11	140,811
18 Nov 14	9.06000 +0.11	9.08	8.94	8.97	291,601
17 Nov 14	8.95300 +0.00	8.97	8.86	8.90	177,428
14 Nov 14	8.95100 -0.03	8.99	8.92	8.99	228,801
13 Nov 14	8.97700 +0.00	9.05	8.90	9.03	314,361
12 Nov 14	8.98000 -0.04	9.07	8.95	9.07	292,075
11 Nov 14	9.01700 -0.04	9.09	9.01	9.06	119,201
10 Nov 14	9.05600 +0.06	9.09	9.01	9.01	238,023
07 Nov 14	8.99400 -0.15	9.20	8.99	9.20	405,869
06 Nov 14	9.14100 -0.07	9.25	9.11	9.20	365,561
05 Nov 14	9.20900 -0.01	9.34	9.19	9.22	247,791
04 Nov 14	9.22000 +0.03	9.24	9.12	9.15	437,903
03 Nov 14	9.19400 -0.14	9.38	9.19	9.22	457,732
31 Oct 14	9.33200 +0.18	9.33	9.16	9.19	303,116
30 Oct 14	9.15600 +0.01	9.16	9.01	9.15	379,268
29 Oct 14	9.14800 -0.06	9.29	9.13	9.19	293,715
28 Oct 14	9.20400 +0.10	9.23	9.12	9.19	210,680
27 Oct 14	9.10000 -0.08	9.26	9.03	9.21	439,811
24 Oct 14	9.17800 -0.08	9.30	9.16	9.21	383,906
23 Oct 14	9.25500 -0.08	9.34	9.20	9.23	310,424
22 Oct 14	9.33700 -0.05	9.40	9.28	9.37	488,756
21 Oct 14	9.39100 +0.15	9.41	9.20	9.20	401,336
20 Oct 14	9.24000 -0.03	9.28	9.18	9.20	558,583
17 Oct 14	9.27200 +0.22	9.27	9.10	9.10	1,249,980
16 Oct 14	9.05400 +0.12	9.09	8.89	8.94	382,918
15 Oct 14	8.93500 -0.13	9.17	8.90	9.00	336,491
14 Oct 14	9.06900 +0.14	9.09	8.85	8.85	510,953
13 Oct 14	8.92700 +0.03	8.98	8.87	8.87	227,649
10 Oct 14	8.90000 +0.00	8.97	8.81	8.85	447,147
09 Oct 14	8.90000 -0.05	8.98	8.90	8.98	235,637
08 Oct 14	8.94500 -0.01	8.95	8.90	8.93	300,590
07 Oct 14	8.95400 +0.04	9.02	8.90	8.91	419,451
06 Oct 14	8.91700 +0.02	9.00	8.91	9.00	384,734
02 Oct 14	8.90000 -0.05	8.95	8.90	8.95	364,108
01 Oct 14	8.95100 -0.02	8.99	8.91	8.97	145,049
30 Sep 14	8.97000 +0.06	9.00	8.90	8.92	272,295
29 Sep 14	8.90800 -0.01	8.96	8.90	8.94	275,785
26 Sep 14	8.92000 +0.02	8.94	8.90	8.90	270,477
25 Sep 14	8.90500 -0.05	9.00	8.90	8.93	315,117
24 Sep 14	8.95000 -0.03	9.00	8.94	9.00	155,281
23 Sep 14	8.98500 -0.11	9.08	8.98	9.06	205,965
22 Sep 14	9.09400 +0.10	9.13	9.01	9.01	416,869
19 Sep 14	8.99300 -0.13	9.22	8.99	9.15	852,942
18 Sep 14	9.12000 +0.09	9.15	8.95	9.03	478,768
17 Sep 14	9.03000 +0.15	9.07	8.88	8.89	457,770
16 Sep 14	8.88000 +0.03	8.89	8.77	8.85	175,413
15 Sep 14	8.85000 -0.04	8.87	8.72	8.85	458,761
12 Sep 14	8.89000 -0.04	9.17	8.83	8.83	828,741
11 Sep 14	8.93200 +0.16	8.93	8.68	8.80	583,337
10 Sep 14	8.77100 -0.04	8.82	8.75	8.78	184,679
09 Sep 14	8.81000 -0.03	8.85	8.80	8.85	135,014
08 Sep 14	8.83900 -0.02	8.90	8.80	8.90	109,800
05 Sep 14	8.86000 -0.04	8.94	8.86	8.90	179,554
04 Sep 14	8.89900 +0.03	8.92	8.76	8.88	213,209
03 Sep 14	8.87200 +0.05	8.91	8.78	8.86	143,187
02 Sep 14	8.82700 +0.03	8.86	8.75	8.85	202,807
01 Sep 14	8.80000 +0.01	8.83	8.75	8.75	266,400
29 Aug 14	8.78600 -0.05	8.86	8.74	8.85	148,879
28 Aug 14	8.84000 -0.12	8.92	8.78	8.92	204,629
27 Aug 14	8.95800 -0.01	9.00	8.87	8.95	225,929
26 Aug 14	8.97300 +0.02	9.02	8.91	8.96	358,681
25 Aug 14	8.95400 +0.13	8.95	8.83	8.92	147,064
22 Aug 14	8.82400 +0.04	8.84	8.75	8.77	119,901
21 Aug 14	8.78200 +0.00	8.81	8.74	8.78	179,880
20 Aug 14	8.78100 +0.07	8.84	8.70	8.76	236,168
19 Aug 14	8.71500 -0.19	8.93	8.65	8.91	604,856
18 Aug 14	8.90900 +0.03	8.94	8.82	8.89	237,398
15 Aug 14	8.88100 -0.13	9.04	8.87	9.04	218,921
14 Aug 14	9.00700 +0.07	9.02	8.90	8.90	131,905
13 Aug 14	8.93900 +0.09	8.96	8.88	8.90	124,837
12 Aug 14	8.85000 -0.13	8.98	8.85	8.95	267,587
11 Aug 14	8.98400 +0.03	9.04	8.92	9.00	308,195
08 Aug 14	8.95300 -0.12	9.02	8.86	8.91	253,350
07 Aug 14	9.07300 +0.17	9.28	8.75	8.75	736,151
06 Aug 14	8.90000 -0.25	9.07	8.88	9.06	384,920
05 Aug 14	9.15000 +0.35	9.30	8.77	8.85	723,993
04 Aug 14	8.80000 -0.12	8.94	8.78	8.92	282,244
01 Aug 14	8.92100 -0.20	9.16	8.91	9.10	429,378
31 Jul 14	9.12000 -0.08	9.23	9.12	9.23	326,367
30 Jul 14	9.20000 +0.09	9.30	9.11	9.13	292,903
29 Jul 14	9.10800 +0.12	9.15	9.04	9.06	340,941
28 Jul 14	8.99200 +0.08	9.10	8.92	8.95	248,814
25 Jul 14	8.91000 -0.13	9.06	8.90	9.00	294,495
24 Jul 14	9.03900 -0.02	9.13	9.00	9.05	138,971
23 Jul 14	9.05600 +0.05	9.11	9.02	9.06	147,211
22 Jul 14	9.01000 +0.08	9.04	8.90	8.94	250,644
21 Jul 14	8.93000 -0.11	9.03	8.90	9.03	113,465
18 Jul 14	9.04500 +0.04	9.07	8.97	9.01	100,897
17 Jul 14	9.00900 -0.04	9.06	8.97	9.05	101,933
16 Jul 14	9.04800 +0.14	9.07	8.90	8.91	225,739
15 Jul 14	8.90400 -0.05	9.00	8.84	9.00	148,810
14 Jul 14	8.95600 +0.10	8.98	8.85	8.90	168,870
11 Jul 14	8.85900 -0.02	8.90	8.83	8.89	184,255
10 Jul 14	8.87900 +0.10	8.90	8.75	8.75	177,424
09 Jul 14	8.78000 +0.06	8.78	8.67	8.75	241,202
08 Jul 14	8.72400 -0.04	8.80	8.71	8.80	134,393
07 Jul 14	8.76600 -0.05	8.89	8.76	8.87	147,269
04 Jul 14	8.82000 -0.06	8.96	8.82	8.94	174,505
03 Jul 14	8.88100 +0.01	8.95	8.85	8.85	190,683
02 Jul 14	8.87400 -0.02	8.94	8.85	8.89	151,755
01 Jul 14	8.89700 -0.01	8.95	8.85	8.91	168,973
30 Jun 14	8.91100 -0.03	8.98	8.85	8.98	261,744
27 Jun 14	8.93700 -0.04	9.05	8.90	9.00	453,443
26 Jun 14	8.97400 +0.00	9.03	8.93	8.97	232,521
25 Jun 14	8.97000 -0.06	9.04	8.95	9.00	239,876
24 Jun 14	9.02900 -0.04	9.11	9.00	9.06	153,474
23 Jun 14	9.06600 -0.04	9.11	9.00	9.11	243,890
20 Jun 14	9.10200 +0.22	9.19	8.88	8.88	762,075
19 Jun 14	8.87900 +0.10	8.90	8.79	8.82	301,034
18 Jun 14	8.77500 -0.02	8.84	8.71	8.84	278,053
17 Jun 14	8.79500 +0.06	8.84	8.74	8.78	278,996
16 Jun 14	8.73700 -0.31	8.79	8.68	8.79	326,723
13 Jun 14	9.04300 -0.11	9.13	8.98	9.12	411,536
12 Jun 14	9.15000 -0.14	9.34	9.05	9.26	531,830
11 Jun 14	9.29000 -0.07	9.38	9.22	9.36	311,995
10 Jun 14	9.36000 +0.03	9.42	9.28	9.35	297,794
09 Jun 14	9.33300 -0.06	9.47	9.28	9.38	201,716
06 Jun 14	9.39000 +0.13	9.44	9.27	9.31	227,188
05 Jun 14	9.25900 +0.04	9.31	9.17	9.22	226,968
04 Jun 14	9.21800 -0.04	9.34	9.14	9.27	235,601
03 Jun 14	9.26100 -0.02	9.35	9.25	9.30	167,202
02 Jun 14	9.28100 +0.07	9.44	9.25	9.27	287,539
30 May 14	9.21000 +0.00	9.28	9.17	9.21	344,932
29 May 14	9.21400 -0.08	9.34	9.21	9.28	240,811
28 May 14	9.29100 +0.06	9.31	9.15	9.20	375,229
27 May 14	9.22900 +0.18	9.23	8.96	9.02	502,719
26 May 14	9.05000 -0.05	9.12	9.01	9.12	195,139
23 May 14	9.10000 +0.20	9.12	8.93	8.94	342,807
22 May 14	8.90300 +0.09	8.91	8.81	8.84	274,105
21 May 14	8.81200 -0.13	8.94	8.72	8.94	497,103
20 May 14	8.94700 -0.13	9.11	8.95	9.10	142,035
19 May 14	9.08100 +0.19	9.09	8.92	8.92	185,506
16 May 14	8.89000 -0.17	9.08	8.84	9.08	528,583
15 May 14	9.05900 -0.06	9.18	9.01	9.15	203,674
14 May 14	9.12000 -0.03	9.19	9.11	9.19	230,425
13 May 14	9.15100 +0.01	9.16	9.10	9.15	213,300
12 May 14	9.14000 +0.03	9.18	9.10	9.16	198,301
09 May 14	9.11200 -0.05	9.18	9.07	9.17	284,568
08 May 14	9.16600 +0.08	9.19	8.98	9.10	243,894
07 May 14	9.09000 +0.00	9.10	8.99	9.09	283,582
06 May 14	9.08700 +0.06	9.12	9.00	9.06	195,562
05 May 14	9.02500 -0.08	9.09	8.94	9.06	145,173
02 May 14	9.10400 -0.05	9.18	9.09	9.13	148,343
30 Apr 14	9.15300 +0.02	9.15	9.04	9.10	308,087
29 Apr 14	9.13700 +0.01	9.18	9.09	9.18	279,648
28 Apr 14	9.12900 +0.09	9.18	9.02	9.05	267,646
25 Apr 14	9.04400 +0.00	9.07	9.00	9.03	178,833
24 Apr 14	9.04700 -0.03	9.15	9.00	9.13	242,714
23 Apr 14	9.07600 -0.04	9.26	9.07	9.22	421,745
22 Apr 14	9.11500 -0.02	9.25	9.10	9.17	366,686
17 Apr 14	9.13800 +0.14	9.18	8.99	9.00	252,202
16 Apr 14	9.00000 +0.21	9.03	8.79	8.80	552,463
15 Apr 14	8.79000 -0.02	8.84	8.75	8.82	261,656
14 Apr 14	8.81400 -0.06	8.85	8.75	8.83	215,391
11 Apr 14	8.86900 -0.01	8.94	8.81	8.84	365,467
10 Apr 14	8.88000 +0.02	8.93	8.85	8.90	287,867
09 Apr 14	8.85800 -0.01	8.89	8.82	8.89	154,421
08 Apr 14	8.86900 -0.02	8.91	8.77	8.91	164,963
07 Apr 14	8.88500 +0.02	8.94	8.84	8.88	205,253
04 Apr 14	8.86600 +0.07	8.90	8.79	8.84	193,704
03 Apr 14	8.79100 -0.07	8.89	8.76	8.87	228,037
02 Apr 14	8.86000 -0.14	9.02	8.84	8.98	203,932
01 Apr 14	9.00000 +0.00	9.03	8.96	9.00	458,852
31 Mar 14	9.00000 +0.17	9.02	8.85	8.87	333,795
28 Mar 14	8.82600 +0.20	8.83	8.66	8.66	208,027
27 Mar 14	8.62700 -0.02	8.64	8.55	8.61	209,500
26 Mar 14	8.64800 -0.01	8.77	8.60	8.70	302,776
25 Mar 14	8.66000 +0.12	8.68	8.54	8.57	374,262
24 Mar 14	8.54000 +0.02	8.61	8.47	8.52	231,939
21 Mar 14	8.52100 -0.05	8.64	8.46	8.54	902,937
20 Mar 14	8.56600 -0.13	8.65	8.50	8.65	507,115
19 Mar 14	8.69100 -0.05	8.82	8.68	8.77	381,111
18 Mar 14	8.73900 -0.06	8.81	8.71	8.75	206,896
17 Mar 14	8.80000 +0.17	8.82	8.65	8.67	182,044
14 Mar 14	8.62800 +0.01	8.65	8.52	8.57	328,667
13 Mar 14	8.62100 -0.18	8.85	8.62	8.85	181,504
12 Mar 14	8.80100 -0.09	8.90	8.75	8.88	364,379
11 Mar 14	8.89100 +0.10	8.90	8.74	8.83	176,083
10 Mar 14	8.79100 -0.10	8.94	8.71	8.90	370,092
07 Mar 14	8.89000 -0.10	9.00	8.77	9.00	323,041
06 Mar 14	8.99100 -0.01	9.07	8.95	9.01	318,772
05 Mar 14	9.00100 -0.10	9.07	8.96	9.07	303,032
04 Mar 14	9.10000 +0.08	9.21	9.03	9.08	436,593
03 Mar 14	9.02400 -0.12	9.08	8.85	9.08	606,820
28 Feb 14	9.14500 -0.29	9.51	9.08	9.44	548,480
27 Feb 14	9.43100 -0.22	9.74	8.95	9.70	686,085
26 Feb 14	9.65000 +0.09	9.68	9.54	9.59	313,572
25 Feb 14	9.56300 +0.05	9.59	9.45	9.49	152,871
24 Feb 14	9.51800 +0.16	9.58	9.33	9.37	252,836
21 Feb 14	9.36100 +0.06	9.39	9.30	9.30	177,568
20 Feb 14	9.30000 -0.11	9.35	9.28	9.35	173,452
19 Feb 14	9.40600 +0.04	9.43	9.33	9.37	267,294
18 Feb 14	9.37000 -0.06	9.45	9.33	9.45	113,210
17 Feb 14	9.43000 +0.05	9.47	9.35	9.42	202,681
14 Feb 14	9.38000 +0.14	9.45	9.27	9.27	407,728
13 Feb 14	9.24100 +0.01	9.27	9.15	9.25	223,213
12 Feb 14	9.23600 +0.12	9.27	9.09	9.09	308,812
11 Feb 14	9.11500 +0.16	9.12	8.96	8.96	275,656
10 Feb 14	8.95000 -0.02	9.04	8.92	9.00	206,244
07 Feb 14	8.96700 +0.05	8.98	8.84	8.92	197,072
06 Feb 14	8.92200 +0.07	8.98	8.82	8.90	252,277
05 Feb 14	8.85000 -0.05	8.91	8.79	8.90	319,229
04 Feb 14	8.90500 +0.04	8.92	8.75	8.87	461,603
03 Feb 14	8.86600 -0.12	9.06	8.85	9.06	267,756
31 Jan 14	8.98500 +0.03	9.02	8.90	9.01	146,756
30 Jan 14	8.95000 -0.07	9.07	8.95	9.05	223,631
29 Jan 14	9.01600 +0.05	9.09	8.95	8.99	287,254
28 Jan 14	8.97100 +0.07	9.08	8.93	8.96	187,227
27 Jan 14	8.90300 +0.06	8.93	8.75	8.85	312,396
24 Jan 14	8.84300 -0.17	9.03	8.83	9.00	164,584
23 Jan 14	9.01800 -0.02	9.09	9.00	9.00	148,879
22 Jan 14	9.03600 +0.14	9.06	8.88	8.90	261,570
21 Jan 14	8.90000 +0.07	8.92	8.79	8.83	204,367
20 Jan 14	8.82800 +0.12	8.84	8.71	8.74	131,940
17 Jan 14	8.70500 -0.08	8.83	8.70	8.80	374,198
16 Jan 14	8.78400 -0.11	8.89	8.77	8.86	219,447
15 Jan 14	8.89800 +0.14	8.90	8.72	8.72	340,302
14 Jan 14	8.75500 +0.03	8.77	8.65	8.70	358,088
13 Jan 14	8.72000 +0.06	8.76	8.66	8.70	254,121
10 Jan 14	8.66000 -0.01	8.72	8.65	8.70	324,059
09 Jan 14	8.67100 +0.00	8.75	8.65	8.66	269,027
08 Jan 14	8.67400 +0.00	8.74	8.65	8.72	185,473
07 Jan 14	8.67300 -0.02	8.73	8.64	8.66	229,695
06 Jan 14	8.69000 +0.01	8.73	8.64	8.70	136,681
03 Jan 14	8.68000 +0.05	8.72	8.63	8.63	259,523
02 Jan 14	8.63100 -0.15	8.85	8.58	8.85	318,454
30 Dec 13	8.78000 -0.07	8.82	8.74	8.80	181,947
27 Dec 13	8.85000 +0.01	8.86	8.76	8.82	174,902
23 Dec 13	8.83600 -0.01	8.86	8.79	8.85	109,669
20 Dec 13	8.85000 +0.06	8.97	8.77	8.85	728,014
19 Dec 13	8.78800 +0.19	8.79	8.67	8.69	205,502
18 Dec 13	8.59600 -0.02	8.66	8.60	8.66	242,391
17 Dec 13	8.61400 -0.03	8.71	8.57	8.61	194,091
16 Dec 13	8.64900 +0.12	8.72	8.51	8.51	176,444
13 Dec 13	8.52600 +0.02	8.56	8.49	8.56	189,762
12 Dec 13	8.50100 -0.02	8.55	8.49	8.55	293,065
11 Dec 13	8.52300 -0.09	8.64	8.52	8.64	268,480
10 Dec 13	8.61400 -0.24	8.88	8.61	8.87	287,915
09 Dec 13	8.85000 +0.20	8.96	8.73	8.77	425,795
06 Dec 13	8.65000 -0.02	8.73	8.60	8.73	106,946
05 Dec 13	8.67400 -0.09	8.92	8.67	8.86	408,234
04 Dec 13	8.76200 +0.20	8.79	8.51	8.59	344,717
03 Dec 13	8.56000 -0.06	8.62	8.46	8.59	225,129
02 Dec 13	8.61700 -0.02	8.65	8.55	8.64	231,706
29 Nov 13	8.63200 +0.05	8.66	8.48	8.64	441,314
28 Nov 13	8.58100 -0.04	8.68	8.57	8.62	156,476
27 Nov 13	8.61900 +0.01	8.64	8.55	8.64	96,189
26 Nov 13	8.61100 -0.02	8.71	8.56	8.65	284,567
25 Nov 13	8.63200 +0.00	8.68	8.58	8.68	145,228
22 Nov 13	8.63200 -0.06	8.70	8.62	8.70	104,801
21 Nov 13	8.69000 +0.02	8.70	8.60	8.65	125,873
20 Nov 13	8.67100 -0.11	8.76	8.64	8.76	121,207
19 Nov 13	8.77900 -0.05	8.82	8.73	8.80	142,563
18 Nov 13	8.83400 +0.12	8.85	8.68	8.68	241,688
15 Nov 13	8.71500 -0.03	8.81	8.68	8.68	122,586
14 Nov 13	8.75000 +0.08	8.82	8.71	8.74	212,142
13 Nov 13	8.66800 -0.08	8.77	8.60	8.71	301,847
12 Nov 13	8.75000 -0.10	8.85	8.75	8.84	176,742
11 Nov 13	8.85000 +0.07	9.05	8.77	8.81	276,281
08 Nov 13	8.78000 -0.04	8.93	8.37	8.78	966,509
07 Nov 13	8.82300 -0.13	9.00	8.52	9.00	763,988
06 Nov 13	8.95000 +0.04	9.03	8.90	8.92	534,217
05 Nov 13	8.91000 +0.08	8.91	8.74	8.81	336,502
04 Nov 13	8.82600 +0.03	8.85	8.70	8.78	337,452
01 Nov 13	8.79300 -0.11	8.88	8.71	8.88	399,255
31 Oct 13	8.90000 +0.17	8.90	8.61	8.75	615,763
30 Oct 13	8.73000 +0.01	8.75	8.65	8.73	214,504
29 Oct 13	8.72100 +0.09	8.72	8.55	8.65	142,229
28 Oct 13	8.63100 -0.05	8.71	8.63	8.71	129,049
25 Oct 13	8.67600 +0.01	8.78	8.64	8.64	158,575
24 Oct 13	8.66500 +0.03	8.66	8.59	8.66	211,118
23 Oct 13	8.63400 +0.00	8.68	8.54	8.61	177,116
22 Oct 13	8.63500 -0.12	8.75	8.55	8.73	285,872
21 Oct 13	8.75500 +0.08	8.76	8.64	8.70	304,464
18 Oct 13	8.67700 +0.15	8.68	8.51	8.56	307,939
17 Oct 13	8.52300 +0.02	8.62	8.48	8.50	474,779
16 Oct 13	8.50000 +0.05	8.52	8.38	8.46	519,608
15 Oct 13	8.44900 +0.04	8.48	8.39	8.40	518,663
14 Oct 13	8.40700 +0.01	8.43	8.35	8.40	307,950
11 Oct 13	8.39200 +0.02	8.46	8.35	8.40	534,940
10 Oct 13	8.37600 -0.17	8.60	8.35	8.57	550,320
09 Oct 13	8.55000 +0.15	8.58	8.14	8.34	1,702,963
08 Oct 13	8.40000 -0.45	8.79	8.35	8.79	1,370,840
07 Oct 13	8.85000 -0.38	9.02	8.11	8.96	4,309,212
04 Oct 13	9.23500 +0.01	9.30	9.23	9.25	372,611
03 Oct 13	9.23000 +0.03	9.26	9.20	9.22	249,834
02 Oct 13	9.20100 -0.06	9.27	9.18	9.23	370,170
01 Oct 13	9.26400 +0.09	9.26	9.14	9.16	286,140
30 Sep 13	9.17300 +0.04	9.17	9.00	9.02	500,050
27 Sep 13	9.12900 +0.05	9.14	9.05	9.10	288,808
26 Sep 13	9.07600 -0.07	9.20	9.05	9.19	255,299
25 Sep 13	9.15000 -0.01	9.18	9.06	9.16	397,815
24 Sep 13	9.15500 -0.07	9.24	9.08	9.20	592,929
23 Sep 13	9.22100 -0.01	9.27	9.17	9.24	187,178
20 Sep 13	9.22900 -0.05	9.34	9.23	9.27	636,897
19 Sep 13	9.28300 +0.05	9.37	9.23	9.26	328,667
18 Sep 13	9.23800 +0.07	9.25	9.15	9.19	346,567
17 Sep 13	9.17100 +0.01	9.20	9.10	9.13	193,384
16 Sep 13	9.15600 +0.05	9.23	9.11	9.14	165,655
13 Sep 13	9.10700 +0.15	9.11	8.95	8.97	515,059
12 Sep 13	8.96100 +0.02	8.99	8.90	8.99	423,693
11 Sep 13	8.94000 +0.04	9.02	8.89	8.95	177,706
10 Sep 13	8.90000 -0.01	9.06	8.89	8.98	264,674
09 Sep 13	8.90500 -0.08	8.96	8.82	8.90	234,222
06 Sep 13	8.98700 +0.01	9.07	8.88	8.99	246,536
05 Sep 13	8.98000 +0.06	9.00	8.87	8.91	189,849
04 Sep 13	8.91500 +0.11	8.95	8.78	8.86	179,322
03 Sep 13	8.80700 -0.10	8.96	8.81	8.92	369,831
02 Sep 13	8.90700 +0.06	8.99	8.83	8.85	143,010
30 Aug 13	8.84600 +0.04	8.92	8.79	8.79	425,936
29 Aug 13	8.81000 +0.02	8.86	8.73	8.81	407,391
28 Aug 13	8.79500 -0.01	8.84	8.72	8.76	302,798
27 Aug 13	8.80000 -0.05	8.88	8.77	8.80	424,876
26 Aug 13	8.84800 -0.03	8.91	8.80	8.91	110,122
23 Aug 13	8.88200 +0.10	8.97	8.76	8.78	249,751
22 Aug 13	8.78000 +0.00	8.83	8.71	8.77	190,447
21 Aug 13	8.78000 -0.08	8.87	8.78	8.80	264,369
20 Aug 13	8.85900 +0.09	9.00	8.75	8.85	317,934
19 Aug 13	8.77000 -0.02	8.90	8.74	8.74	360,980
16 Aug 13	8.79100 -0.10	8.82	8.48	8.81	832,327
15 Aug 13	8.89000 -0.06	9.03	8.83	8.87	423,249
14 Aug 13	8.95000 +0.00	8.98	8.87	8.92	519,435
13 Aug 13	8.95300 -0.04	9.02	8.92	8.99	287,081
12 Aug 13	8.99200 -0.11	9.12	8.90	9.09	409,683
09 Aug 13	9.09900 -0.05	9.17	9.01	9.01	129,832
08 Aug 13	9.15000 +0.02	9.20	9.01	9.19	521,051
07 Aug 13	9.13200 -0.13	9.25	9.06	9.25	355,811
06 Aug 13	9.26500 +0.20	9.28	9.06	9.10	392,652
05 Aug 13	9.06000 +0.10	9.09	8.91	8.91	206,407
02 Aug 13	8.96500 -0.03	9.01	8.90	8.97	241,439
01 Aug 13	8.99800 +0.10	9.00	8.87	8.87	324,813
31 Jul 13	8.90000 -0.19	9.12	8.88	9.10	421,942
30 Jul 13	9.08500 +0.15	9.12	8.95	8.97	939,893
29 Jul 13	8.93000 +0.38	9.01	8.56	8.56	779,630
26 Jul 13	8.55000 -0.05	8.70	8.52	8.66	305,248
25 Jul 13	8.60500 +0.20	8.65	8.39	8.40	363,930
24 Jul 13	8.40600 +0.05	8.41	8.34	8.34	152,175
23 Jul 13	8.35400 -0.02	8.38	8.30	8.33	159,522
22 Jul 13	8.37200 +0.12	8.39	8.25	8.25	295,336
19 Jul 13	8.25000 +0.01	8.31	8.20	8.20	192,027
18 Jul 13	8.23700 +0.08	8.24	8.05	8.17	499,823
17 Jul 13	8.16200 -0.10	8.32	8.16	8.32	308,317
16 Jul 13	8.26000 -0.10	8.41	8.26	8.40	249,510
15 Jul 13	8.36100 -0.01	8.42	8.34	8.40	135,159
12 Jul 13	8.36900 +0.00	8.52	8.35	8.41	272,932
11 Jul 13	8.36900 +0.07	8.52	8.30	8.40	299,878
10 Jul 13	8.30000 -0.15	8.50	8.27	8.43	260,243
09 Jul 13	8.45000 +0.03	8.55	8.42	8.48	172,669
08 Jul 13	8.41500 +0.06	8.46	8.38	8.38	120,934
05 Jul 13	8.35000 -0.18	8.54	8.26	8.53	256,299
04 Jul 13	8.53000 +0.27	8.53	8.29	8.32	203,723
03 Jul 13	8.25900 -0.11	8.36	8.16	8.32	453,832
02 Jul 13	8.37000 +0.15	8.37	8.21	8.22	417,946
01 Jul 13	8.22000 -0.16	8.48	8.22	8.42	308,208
28 Jun 13	8.38100 +0.09	8.46	8.29	8.31	312,613
27 Jun 13	8.28700 +0.01	8.32	8.18	8.32	269,368
26 Jun 13	8.28000 +0.11	8.35	8.18	8.18	289,600
25 Jun 13	8.17300 -0.01	8.33	8.12	8.25	423,164
24 Jun 13	8.18500 -0.09	8.40	8.07	8.28	851,655
21 Jun 13	8.27500 -0.03	8.45	8.15	8.35	1,258,773
20 Jun 13	8.30000 -0.10	8.35	8.25	8.35	831,813
19 Jun 13	8.40000 +0.14	8.41	8.23	8.28	295,216
18 Jun 13	8.25500 -0.10	8.40	8.23	8.40	443,487
17 Jun 13	8.36000 -0.27	8.53	8.32	8.51	301,036
14 Jun 13	8.62700 +0.31	8.66	8.33	8.33	331,346
13 Jun 13	8.32000 -0.13	8.46	8.20	8.38	415,681
12 Jun 13	8.44500 -0.05	8.50	8.39	8.46	229,852
11 Jun 13	8.49000 -0.05	8.55	8.43	8.53	456,216
10 Jun 13	8.54000 -0.08	8.66	8.50	8.62	424,447
07 Jun 13	8.62000 +0.00	8.68	8.52	8.63	313,451
06 Jun 13	8.62000 -0.12	8.77	8.61	8.75	298,180
05 Jun 13	8.74200 -0.09	8.85	8.72	8.80	303,539
04 Jun 13	8.82900 +0.08	8.95	8.72	8.76	290,271
03 Jun 13	8.75000 -0.11	8.85	8.67	8.82	299,975
31 May 13	8.86200 -0.08	8.97	8.78	8.97	392,220
30 May 13	8.94100 -0.11	9.06	8.92	9.06	257,237
29 May 13	9.05200 -0.07	9.16	9.04	9.10	247,624
28 May 13	9.12400 -0.09	9.29	9.04	9.25	351,777
27 May 13	9.21000 +0.06	9.23	9.11	9.11	46,432
24 May 13	9.15000 -0.15	9.32	9.09	9.30	207,045
23 May 13	9.29800 -0.32	9.54	9.25	9.40	381,355
22 May 13	9.61600 +0.02	9.62	9.53	9.57	347,352
21 May 13	9.59700 +0.26	9.60	9.33	9.35	515,524
20 May 13	9.33900 +0.03	9.39	9.30	9.30	96,027
17 May 13	9.31000 +0.03	9.38	9.25	9.30	162,415
16 May 13	9.28100 -0.10	9.40	9.21	9.39	189,799
15 May 13	9.37900 -0.02	9.40	9.33	9.40	215,158
14 May 13	9.39500 +0.05	9.40	9.30	9.39	347,555
13 May 13	9.35000 -0.06	9.40	9.27	9.40	400,712
10 May 13	9.40600 +0.03	9.56	9.35	9.41	535,601
09 May 13	9.38000 +0.01	9.40	9.28	9.29	247,997
08 May 13	9.37000 +0.05	9.40	9.26	9.30	386,048
07 May 13	9.31700 +0.03	9.34	9.24	9.30	327,357
06 May 13	9.29000 +0.04	9.35	9.26	9.26	223,075
03 May 13	9.25200 +0.06	9.25	9.18	9.19	412,937
02 May 13	9.19000 -0.01	9.21	9.11	9.20	465,714
30 Apr 13	9.20000 +0.11	9.22	9.08	9.08	767,392
29 Apr 13	9.09000 +0.26	9.13	8.86	8.87	258,957
26 Apr 13	8.83500 -0.01	8.86	8.73	8.79	425,586
25 Apr 13	8.84000 -0.01	8.91	8.81	8.83	244,322
24 Apr 13	8.85000 -0.02	8.88	8.77	8.88	340,544
23 Apr 13	8.87200 +0.13	8.88	8.60	8.72	219,678
22 Apr 13	8.74000 -0.01	8.85	8.71	8.78	153,901
19 Apr 13	8.74700 +0.04	8.92	8.70	8.71	340,805
18 Apr 13	8.71000 +0.05	8.76	8.62	8.76	231,183
17 Apr 13	8.66000 -0.21	8.91	8.64	8.88	233,990
16 Apr 13	8.87000 -0.11	8.95	8.82	8.93	225,594
15 Apr 13	8.98000 -0.12	9.11	8.85	9.11	269,937
12 Apr 13	9.10000 +0.10	9.10	8.94	8.94	181,162
11 Apr 13	9.00000 +0.01	9.06	8.85	8.99	333,801
10 Apr 13	8.99000 +0.24	9.00	8.80	8.82	258,452
09 Apr 13	8.75400 +0.05	8.83	8.71	8.76	148,515
08 Apr 13	8.70000 +0.05	8.74	8.61	8.65	358,795
05 Apr 13	8.65300 -0.04	8.72	8.53	8.62	280,664
04 Apr 13	8.69200 -0.21	8.88	8.62	8.86	271,529
03 Apr 13	8.90100 -0.07	9.00	8.88	9.00	227,199
02 Apr 13	8.97000 +0.04	9.02	8.86	8.99	214,873
28 Mar 13	8.93000 +0.16	9.02	8.73	8.80	410,960
27 Mar 13	8.77000 -0.23	9.03	8.70	9.03	387,382
26 Mar 13	9.00000 +0.09	9.03	8.90	8.96	194,904
25 Mar 13	8.91100 -0.17	9.18	8.90	9.09	176,601
22 Mar 13	9.08000 +0.17	9.13	8.90	8.92	403,620
21 Mar 13	8.91000 +0.02	8.95	8.85	8.90	319,824
20 Mar 13	8.89300 +0.04	8.93	8.83	8.83	193,663
19 Mar 13	8.85000 -0.11	8.97	8.84	8.91	145,695
18 Mar 13	8.95700 -0.10	9.00	8.88	8.96	329,849
15 Mar 13	9.05600 +0.21	9.25	8.83	8.87	1,203,080
14 Mar 13	8.84500 +0.20	8.85	8.61	8.65	369,602
13 Mar 13	8.64500 +0.05	8.65	8.47	8.58	310,619
12 Mar 13	8.59500 -0.13	8.75	8.56	8.70	191,430
11 Mar 13	8.72900 -0.04	8.79	8.68	8.78	207,828
08 Mar 13	8.77100 +0.01	8.93	8.75	8.82	345,040
07 Mar 13	8.76000 +0.09	8.78	8.66	8.66	242,636
06 Mar 13	8.67000 -0.03	8.78	8.48	8.74	552,966
05 Mar 13	8.70100 -0.17	8.95	8.40	8.93	1,232,648
04 Mar 13	8.87500 -0.12	8.97	8.85	8.96	266,324
01 Mar 13	8.99300 -0.07	9.15	8.78	9.13	415,415
28 Feb 13	9.06600 +0.07	9.13	8.95	9.10	503,287
27 Feb 13	9.00000 +0.22	9.03	8.72	8.75	505,003
26 Feb 13	8.77900 -0.06	8.82	8.65	8.82	354,962
25 Feb 13	8.83500 +0.02	8.88	8.76	8.81	234,248
22 Feb 13	8.81000 +0.00	8.86	8.77	8.80	214,238
21 Feb 13	8.81100 -0.14	8.98	8.75	8.93	316,484
20 Feb 13	8.94600 -0.01	9.00	8.92	8.97	162,509
19 Feb 13	8.95200 +0.05	9.02	8.91	8.97	148,589
18 Feb 13	8.90200 -0.06	9.04	8.87	9.03	108,304
15 Feb 13	8.96000 +0.03	8.99	8.91	8.99	158,294
14 Feb 13	8.93300 -0.13	9.10	8.91	9.10	203,060
13 Feb 13	9.06600 +0.28	9.07	8.81	8.84	315,035
12 Feb 13	8.79000 +0.03	8.82	8.71	8.76	177,108
11 Feb 13	8.75500 -0.01	8.84	8.74	8.78	288,407
08 Feb 13	8.76000 +0.05	8.85	8.70	8.73	261,378
07 Feb 13	8.71400 -0.02	8.78	8.67	8.78	299,021
06 Feb 13	8.73600 -0.09	8.95	8.64	8.85	297,736
05 Feb 13	8.82800 +0.02	8.95	8.78	8.83	392,356
04 Feb 13	8.81000 -0.12	8.99	8.78	8.95	332,538
01 Feb 13	8.93000 -0.01	9.10	8.89	8.95	274,881
31 Jan 13	8.93500 -0.09	9.02	8.85	8.97	307,556
30 Jan 13	9.02500 +0.03	9.04	8.96	8.99	193,092
29 Jan 13	8.99000 -0.15	9.19	8.97	9.19	495,640
28 Jan 13	9.14100 +0.02	9.18	9.10	9.18	283,231
25 Jan 13	9.12100 -0.06	9.22	9.10	9.22	642,721
24 Jan 13	9.18000 +0.19	9.21	8.98	8.99	364,150
23 Jan 13	8.99200 -0.01	9.00	8.96	9.00	119,755
22 Jan 13	9.00000 -0.06	9.06	8.97	9.04	275,118
21 Jan 13	9.05600 -0.08	9.14	9.05	9.12	374,802
18 Jan 13	9.13900 -0.08	9.25	9.12	9.18	244,866
17 Jan 13	9.21700 +0.01	9.24	9.14	9.20	179,374
16 Jan 13	9.20300 +0.09	9.23	9.11	9.14	210,209
15 Jan 13	9.11700 -0.05	9.20	9.09	9.16	164,531
14 Jan 13	9.16400 +0.01	9.23	9.12	9.12	203,497
11 Jan 13	9.15000 -0.01	9.20	9.13	9.19	293,646
10 Jan 13	9.15600 -0.09	9.32	9.16	9.23	261,352
09 Jan 13	9.24100 +0.05	9.31	9.18	9.20	521,543
08 Jan 13	9.19100 -0.02	9.31	9.15	9.19	304,884
07 Jan 13	9.20700 -0.31	9.53	9.16	9.52	323,732
04 Jan 13	9.51200 +0.06	9.55	9.37	9.44	267,316
03 Jan 13	9.45000 -0.20	9.63	9.43	9.63	313,614
02 Jan 13	9.65100 +0.16	9.70	9.51	9.60	269,026
28 Dec 12	9.49500 -0.08	9.64	9.40	9.59	597,242
27 Dec 12	9.57400 -0.02	9.67	9.49	9.58	233,596
21 Dec 12	9.59800 +0.10	9.60	9.36	9.46	2,321,870
20 Dec 12	9.50000 +0.00	9.53	9.48	9.50	248,612
19 Dec 12	9.50000 +0.10	9.51	9.40	9.43	504,423
18 Dec 12	9.40000 -0.07	9.50	9.31	9.50	631,628
17 Dec 12	9.47000 +0.06	9.50	9.38	9.50	323,212
14 Dec 12	9.41200 -0.07	9.55	9.35	9.49	423,179
13 Dec 12	9.47700 +0.09	9.48	9.29	9.40	515,954
12 Dec 12	9.39000 +0.15	9.39	9.20	9.21	467,227
11 Dec 12	9.24000 +0.16	9.30	9.06	9.06	528,842
10 Dec 12	9.08100 -0.05	9.14	9.05	9.10	680,134
07 Dec 12	9.13400 -0.07	9.25	9.10	9.25	285,037
06 Dec 12	9.20000 +0.16	9.24	9.03	9.04	606,090
05 Dec 12	9.04000 -0.05	9.12	9.03	9.11	246,697
04 Dec 12	9.09000 -0.20	9.29	9.06	9.29	1,207,224
03 Dec 12	9.29000 -0.01	9.33	9.14	9.25	1,088,476
30 Nov 12	9.30000 +0.17	9.44	9.13	9.18	964,787
29 Nov 12	9.13000 +0.38	9.25	8.77	8.80	1,318,065
28 Nov 12	8.75000 -0.10	8.85	8.72	8.85	278,354
27 Nov 12	8.85000 +0.19	8.85	8.70	8.71	451,882
26 Nov 12	8.66000 -0.06	8.71	8.61	8.67	256,367
23 Nov 12	8.72000 -0.26	8.98	8.69	8.98	382,933
22 Nov 12	8.97900 +0.24	9.04	8.79	8.79	259,584
21 Nov 12	8.74000 +0.04	8.84	8.70	8.73	282,271
20 Nov 12	8.70100 +0.25	8.77	8.49	8.50	267,582
19 Nov 12	8.44900 -0.05	8.49	8.22	8.46	541,827
16 Nov 12	8.49400 -0.21	8.67	8.45	8.67	279,923
15 Nov 12	8.70000 +0.07	8.71	8.54	8.58	346,255
14 Nov 12	8.63200 -0.06	8.78	8.58	8.78	117,433
13 Nov 12	8.68800 +0.00	8.82	8.61	8.82	133,256
12 Nov 12	8.68700 +0.08	8.72	8.58	8.65	105,791
09 Nov 12	8.60600 -0.04	8.70	8.48	8.70	167,122
08 Nov 12	8.65000 -0.02	8.68	8.62	8.65	164,918
07 Nov 12	8.67000 -0.17	8.93	8.67	8.88	172,082
06 Nov 12	8.84200 +0.00	8.90	8.81	8.88	188,142
05 Nov 12	8.84100 -0.03	8.90	8.77	8.88	148,269
02 Nov 12	8.87400 -0.04	8.94	8.79	8.94	194,708
01 Nov 12	8.91300 +0.01	8.97	8.85	8.87	144,550
31 Oct 12	8.90300 -0.05	8.97	8.89	8.95	285,900
30 Oct 12	8.95000 +0.07	8.95	8.85	8.90	258,729
29 Oct 12	8.87500 +0.18	8.89	8.61	8.61	228,039
26 Oct 12	8.70000 +0.00	8.70	8.62	8.69	116,528
25 Oct 12	8.70000 -0.01	8.75	8.67	8.71	125,669
24 Oct 12	8.70500 +0.07	8.72	8.57	8.72	333,738
23 Oct 12	8.63000 -0.18	8.83	8.63	8.77	203,012
22 Oct 12	8.81000 +0.03	8.85	8.75	8.78	205,635
19 Oct 12	8.78000 -0.05	8.86	8.77	8.86	167,609
18 Oct 12	8.83000 -0.12	8.95	8.80	8.92	460,469
17 Oct 12	8.94700 +0.09	8.96	8.84	8.92	237,412
16 Oct 12	8.86000 +0.28	8.93	8.59	8.59	495,650
15 Oct 12	8.57500 +0.07	8.64	8.57	8.60	254,828
12 Oct 12	8.50700 +0.03	8.52	8.46	8.50	469,570
11 Oct 12	8.48000 +0.03	8.49	8.41	8.41	173,599
10 Oct 12	8.44800 -0.11	8.63	8.43	8.61	281,837
09 Oct 12	8.56000 -0.02	8.62	8.51	8.51	198,636
08 Oct 12	8.58000 -0.04	8.63	8.50	8.63	274,386
05 Oct 12	8.62000 +0.25	8.64	8.34	8.34	394,046
04 Oct 12	8.37000 +0.23	8.39	8.10	8.14	395,808
03 Oct 12	8.13500 -0.01	8.19	8.07	8.11	157,517
02 Oct 12	8.14300 -0.22	8.40	8.14	8.36	285,139
01 Oct 12	8.36000 +0.08	8.45	8.32	8.33	367,111
28 Sep 12	8.28300 -0.03	8.42	8.28	8.33	489,766
27 Sep 12	8.31000 +0.09	8.35	8.19	8.24	406,819
26 Sep 12	8.22300 +0.05	8.30	8.09	8.15	505,334
25 Sep 12	8.17300 +0.07	8.19	8.03	8.06	308,065
24 Sep 12	8.10500 -0.04	8.15	7.97	8.12	469,427
21 Sep 12	8.14700 -0.05	8.25	8.07	8.22	2,490,703
20 Sep 12	8.19900 +0.00	8.25	8.12	8.20	355,789
19 Sep 12	8.20000 +0.35	8.20	7.81	7.81	322,119
18 Sep 12	7.84600 +0.05	7.85	7.71	7.72	150,838
17 Sep 12	7.79900 -0.07	7.87	7.74	7.85	155,694
14 Sep 12	7.87000 +0.04	7.95	7.83	7.83	168,675
13 Sep 12	7.82700 -0.02	7.88	7.75	7.85	169,168
12 Sep 12	7.85000 +0.03	7.94	7.72	7.75	209,319
11 Sep 12	7.82000 -0.16	7.95	7.81	7.93	215,928
10 Sep 12	7.98000 -0.14	8.14	7.95	8.12	308,756
07 Sep 12	8.11700 +0.14	8.13	7.95	7.95	460,653
06 Sep 12	7.97600 +0.21	8.00	7.77	7.80	447,586
05 Sep 12	7.77000 +0.11	7.81	7.69	7.75	160,914
04 Sep 12	7.66000 +0.00	7.74	7.60	7.62	193,993
03 Sep 12	7.66000 +0.08	7.70	7.55	7.56	244,344
31 Aug 12	7.57900 -0.01	7.62	7.51	7.59	246,819
30 Aug 12	7.58600 -0.07	7.82	7.57	7.60	181,959
29 Aug 12	7.65400 +0.03	7.67	7.61	7.62	185,001
28 Aug 12	7.62000 +0.00	7.66	7.58	7.64	370,446
27 Aug 12	7.62000 +0.08	7.62	7.57	7.60	118,283
24 Aug 12	7.54000 -0.01	7.62	7.48	7.57	87,127
23 Aug 12	7.55400 -0.07	7.66	7.45	7.62	244,984
22 Aug 12	7.62000 -0.13	7.78	7.55	7.74	586,815
21 Aug 12	7.75100 -0.16	7.99	7.68	7.94	374,179
20 Aug 12	7.91000 -0.11	8.10	7.91	8.01	137,769
17 Aug 12	8.01800 +0.10	8.07	7.93	7.93	427,105
16 Aug 12	7.92000 -0.01	7.99	7.89	7.90	149,315
15 Aug 12	7.93200 +0.14	7.95	7.79	7.82	298,887
14 Aug 12	7.79000 +0.02	7.82	7.76	7.76	71,138
13 Aug 12	7.77100 -0.15	7.94	7.68	7.84	175,576
10 Aug 12	7.92500 -0.07	8.00	7.93	8.00	107,382
09 Aug 12	8.00000 +0.15	8.02	7.80	7.80	233,092
08 Aug 12	7.85000 -0.13	7.99	7.77	7.98	223,101
07 Aug 12	7.98000 -0.02	8.00	7.96	8.00	111,065
06 Aug 12	7.99700 +0.12	8.10	7.88	7.90	230,920
03 Aug 12	7.88000 +0.10	7.88	7.78	7.78	418,966
02 Aug 12	7.78000 -0.10	7.85	7.76	7.85	215,701
01 Aug 12	7.88000 +0.06	7.88	7.77	7.77	84,540
31 Jul 12	7.82000 +0.09	7.84	7.67	7.67	123,393
30 Jul 12	7.73000 +0.06	7.73	7.65	7.65	95,861
27 Jul 12	7.67300 +0.03	7.67	7.56	7.61	130,545
26 Jul 12	7.64400 +0.01	7.65	7.55	7.60	218,151
25 Jul 12	7.62900 +0.08	7.63	7.53	7.53	162,033
24 Jul 12	7.55000 -0.01	7.56	7.50	7.52	306,273
23 Jul 12	7.56000 +0.00	7.64	7.51	7.64	295,277
20 Jul 12	7.56000 -0.19	7.70	7.48	7.70	311,502
19 Jul 12	7.75000 -0.07	7.79	7.72	7.77	154,280
18 Jul 12	7.82500 -0.01	7.83	7.73	7.80	178,053
17 Jul 12	7.83000 +0.09	7.83	7.76	7.80	171,637
16 Jul 12	7.73600 -0.07	7.84	7.74	7.80	166,406
13 Jul 12	7.80600 +0.02	7.88	7.75	7.75	224,031
12 Jul 12	7.79000 +0.01	7.79	7.71	7.76	138,832
11 Jul 12	7.78000 +0.03	7.79	7.67	7.67	83,067
10 Jul 12	7.75000 +0.01	7.77	7.65	7.75	150,616
09 Jul 12	7.74100 +0.18	7.74	7.49	7.57	315,346
06 Jul 12	7.56100 +0.05	7.57	7.51	7.56	150,982
05 Jul 12	7.51000 +0.00	7.57	7.48	7.49	361,138
04 Jul 12	7.51000 +0.11	7.53	7.36	7.43	223,228
03 Jul 12	7.40000 +0.04	7.46	7.33	7.34	220,642
02 Jul 12	7.36000 -0.06	7.44	7.30	7.42	525,935
29 Jun 12	7.42000 +0.27	7.44	7.17	7.19	856,704
28 Jun 12	7.15000 -0.02	7.20	7.11	7.20	153,495
27 Jun 12	7.17400 +0.01	7.20	7.11	7.13	365,916
26 Jun 12	7.16000 -0.09	7.30	7.16	7.30	276,050
25 Jun 12	7.25000 -0.50	7.61	7.23	7.53	1,679,539
22 Jun 12	7.74900 -0.10	7.80	7.72	7.80	117,216
21 Jun 12	7.84900 +0.05	7.85	7.71	7.80	155,563
20 Jun 12	7.80000 +0.05	7.93	7.66	7.82	264,421
19 Jun 12	7.74900 +0.52	7.75	7.28	7.29	220,136
18 Jun 12	7.22700 +0.02	7.35	7.23	7.29	80,913
15 Jun 12	7.21000 -0.28	7.39	7.16	7.39	293,162
14 Jun 12	7.48700 -0.16	7.66	7.41	7.66	159,840
13 Jun 12	7.64900 +0.09	7.65	7.45	7.46	187,376
12 Jun 12	7.56000 -0.26	7.87	7.50	7.87	196,917
11 Jun 12	7.82400 -0.08	7.99	7.82	7.98	136,791
08 Jun 12	7.90100 -0.07	7.99	7.84	7.90	88,918
07 Jun 12	7.96900 +0.01	7.99	7.90	7.99	203,492
06 Jun 12	7.96100 +0.16	7.99	7.76	7.84	417,931
05 Jun 12	7.80200 +0.00	7.95	7.67	7.88	271,895
04 Jun 12	7.80000 -0.03	7.84	7.67	7.67	199,444
01 Jun 12	7.83000 -0.17	7.97	7.70	7.90	297,414
31 May 12	8.00000 +0.09	8.04	7.86	7.86	272,383
30 May 12	7.91000 -0.08	8.00	7.75	8.00	522,756
29 May 12	7.98600 +0.24	8.04	7.77	7.83	179,354
28 May 12	7.75000 -0.11	7.88	7.75	7.88	103,431
25 May 12	7.86000 +0.07	7.97	7.70	7.81	341,134
24 May 12	7.79000 +0.21	7.79	7.61	7.65	327,214
23 May 12	7.58400 +0.00	7.70	7.55	7.56	187,231
22 May 12	7.58000 +0.11	7.58	7.48	7.52	221,489
21 May 12	7.47100 +0.08	7.50	7.29	7.39	113,516
18 May 12	7.39000 -0.06	7.43	7.29	7.41	261,135
17 May 12	7.44900 -0.05	7.55	7.41	7.54	75,903
16 May 12	7.50000 -0.14	7.59	7.48	7.57	293,232
15 May 12	7.64300 +0.15	7.70	7.49	7.50	267,625
14 May 12	7.49000 -0.01	7.50	7.28	7.50	302,023
11 May 12	7.50000 +0.10	7.59	7.33	7.36	211,467
10 May 12	7.40000 +0.35	7.55	7.20	7.20	374,788
09 May 12	7.04600 -0.18	7.27	7.05	7.27	190,791
08 May 12	7.22300 -0.03	7.29	7.22	7.27	78,500
07 May 12	7.25300 -0.17	7.35	7.19	7.32	101,377
04 May 12	7.42100 -0.08	7.50	7.35	7.50	221,341
03 May 12	7.50000 +0.09	7.50	7.37	7.37	263,500
02 May 12	7.41300 -0.09	7.54	7.36	7.50	345,737
30 Apr 12	7.50000 -0.06	7.62	7.40	7.40	228,714
27 Apr 12	7.56100 +0.42	7.56	7.10	7.15	292,939
26 Apr 12	7.14000 +0.04	7.23	7.07	7.10	196,984
25 Apr 12	7.10000 +0.03	7.11	7.05	7.11	186,197
24 Apr 12	7.06500 -0.03	7.12	7.05	7.05	60,325
23 Apr 12	7.10000 -0.04	7.17	6.98	7.17	121,428
20 Apr 12	7.14100 +0.02	7.16	7.11	7.16	92,285
19 Apr 12	7.12000 +0.03	7.17	7.05	7.05	138,935
18 Apr 12	7.09000 -0.05	7.15	7.00	7.15	247,916
17 Apr 12	7.14000 +0.03	7.18	7.04	7.05	220,101
16 Apr 12	7.11000 -0.13	7.22	7.10	7.20	248,449
13 Apr 12	7.24000 +0.07	7.24	7.15	7.19	101,051
12 Apr 12	7.17000 -0.11	7.28	7.14	7.28	209,015
11 Apr 12	7.28000 +0.19	7.28	7.05	7.10	263,324
10 Apr 12	7.09000 -0.01	7.10	7.02	7.10	219,374
05 Apr 12	7.09900 +0.07	7.10	6.93	7.05	181,544
04 Apr 12	7.03000 +0.00	7.09	6.94	7.09	246,995
03 Apr 12	7.03000 -0.01	7.09	7.00	7.05	196,788
02 Apr 12	7.04100 +0.06	7.04	6.95	7.03	245,639
30 Mar 12	6.98500 +0.14	6.99	6.81	6.88	412,264
29 Mar 12	6.84000 -0.07	7.04	6.76	6.95	553,369
28 Mar 12	6.90500 +0.11	6.93	6.77	6.85	462,926
27 Mar 12	6.80000 -0.05	6.95	6.79	6.95	290,891
26 Mar 12	6.85000 +0.25	7.00	6.60	6.60	997,963
23 Mar 12	6.60000 +0.10	6.61	6.52	6.55	435,128
22 Mar 12	6.49900 -0.04	6.54	6.49	6.51	187,252
21 Mar 12	6.53600 +0.00	6.55	6.45	6.45	226,572
20 Mar 12	6.54000 +0.12	6.54	6.39	6.46	586,239
19 Mar 12	6.42300 +0.15	6.42	6.27	6.35	482,218
16 Mar 12	6.27000 +0.02	6.33	6.27	6.28	345,306
15 Mar 12	6.25000 -0.05	6.31	6.20	6.26	1,080,622
14 Mar 12	6.30000 +0.10	6.30	6.20	6.21	577,471
13 Mar 12	6.20000 -0.01	6.23	6.16	6.16	408,049
12 Mar 12	6.20900 +0.03	6.21	6.10	6.17	484,279
09 Mar 12	6.18300 +0.04	6.24	6.05	6.17	575,622
08 Mar 12	6.14300 +0.02	6.21	6.05	6.10	277,050
07 Mar 12	6.12600 +0.03	6.17	6.05	6.06	194,435
06 Mar 12	6.10000 -0.14	6.26	6.06	6.26	398,352
05 Mar 12	6.24400 -0.06	6.30	6.19	6.30	238,491
02 Mar 12	6.30000 +0.05	6.32	6.20	6.21	243,127
01 Mar 12	6.24600 +0.11	6.34	6.08	6.18	315,276
29 Feb 12	6.14000 -0.19	6.37	6.11	6.30	763,980
28 Feb 12	6.33300 +0.06	6.38	6.27	6.29	442,922
27 Feb 12	6.27010 +0.01	6.28	6.19	6.25	250,449
24 Feb 12	6.26000 +0.05	6.29	6.22	6.23	620,344
23 Feb 12	6.21500 +0.00	6.28	6.17	6.20	338,628
22 Feb 12	6.21010 -0.03	6.31	6.18	6.26	305,232
21 Feb 12	6.24500 +0.09	6.25	6.17	6.22	263,859
20 Feb 12	6.15900 +0.01	6.24	6.12	6.17	289,900
17 Feb 12	6.14600 +0.02	6.17	6.11	6.11	217,225
16 Feb 12	6.12990 +0.00	6.15	6.11	6.13	191,745
15 Feb 12	6.12990 +0.05	6.13	6.08	6.08	271,691
14 Feb 12	6.08000 -0.02	6.14	6.06	6.14	290,414
13 Feb 12	6.10000 +0.00	6.14	6.05	6.05	229,526
10 Feb 12	6.10000 -0.02	6.14	6.08	6.13	318,969
09 Feb 12	6.12000 +0.06	6.12	6.01	6.01	393,405
08 Feb 12	6.06200 -0.06	6.13	6.01	6.12	247,298
07 Feb 12	6.12000 -0.01	6.14	6.08	6.11	183,839
06 Feb 12	6.13200 -0.01	6.16	6.09	6.16	215,507
03 Feb 12	6.13800 +0.02	6.15	6.06	6.06	659,153
02 Feb 12	6.12000 +0.06	6.18	6.01	6.10	368,834
01 Feb 12	6.06200 +0.06	6.13	5.96	5.96	775,235
31 Jan 12	6.00000 +0.14	6.00	5.81	5.83	244,565
30 Jan 12	5.86300 -0.04	6.00	5.86	5.86	199,081
27 Jan 12	5.90000 -0.07	5.95	5.87	5.92	198,349
26 Jan 12	5.97000 +0.10	5.97	5.83	5.83	300,001
25 Jan 12	5.87000 +0.01	5.96	5.83	5.83	223,683
24 Jan 12	5.86000 -0.01	5.92	5.82	5.82	319,259
23 Jan 12	5.87400 -0.01	5.93	5.84	5.93	207,741
20 Jan 12	5.88090 +0.08	5.89	5.82	5.84	287,860
19 Jan 12	5.79900 -0.12	5.98	5.80	5.90	504,986
18 Jan 12	5.91900 -0.10	6.07	5.85	6.00	507,091
17 Jan 12	6.02000 +0.01	6.11	5.98	6.04	260,210
16 Jan 12	6.00900 -0.03	6.13	5.96	6.05	405,678
13 Jan 12	6.03700 +0.02	6.14	6.00	6.06	341,016
12 Jan 12	6.02000 +0.01	6.04	5.97	6.01	332,531
11 Jan 12	6.01000 +0.04	6.04	5.96	5.99	321,941
10 Jan 12	5.97000 +0.07	6.02	5.91	5.91	289,335
09 Jan 12	5.90000 -0.12	6.05	5.90	6.02	205,536
06 Jan 12	6.02000 -0.08	6.14	6.00	6.10	158,078
05 Jan 12	6.10000 -0.04	6.17	6.08	6.14	297,408
04 Jan 12	6.14000 -0.06	6.21	6.14	6.20	490,928
03 Jan 12	6.20200 +0.02	6.26	6.14	6.20	521,011
02 Jan 12	6.18000 +0.02	6.18	6.13	6.16	232,314
30 Dec 11	6.16000 +0.00	6.16	6.11	6.16	126,158
29 Dec 11	6.16000 +0.00	6.18	6.04	6.16	386,935
28 Dec 11	6.15900 -0.01	6.24	6.10	6.17	439,168
27 Dec 11	6.16990 +0.07	6.20	6.10	6.10	420,812
23 Dec 11	6.09700 +0.06	6.12	6.03	6.03	167,439
22 Dec 11	6.04200 +0.02	6.05	5.97	5.97	354,376
21 Dec 11	6.02000 -0.06	6.14	6.00	6.13	328,790
20 Dec 11	6.07600 +0.03	6.18	6.05	6.05	269,935
19 Dec 11	6.04500 -0.05	6.11	6.01	6.09	183,449
16 Dec 11	6.09400 +0.02	6.10	6.06	6.10	243,781
15 Dec 11	6.07800 +0.00	6.15	6.05	6.14	165,182
14 Dec 11	6.07900 -0.10	6.21	6.04	6.19	372,440
13 Dec 11	6.17900 -0.03	6.29	6.11	6.21	671,400
12 Dec 11	6.21100 +0.02	6.30	6.15	6.19	586,027
09 Dec 11	6.19300 +0.01	6.21	6.13	6.13	545,039
08 Dec 11	6.18500 +0.04	6.25	6.13	6.15	751,765
07 Dec 11	6.14990 +0.00	6.16	6.07	6.14	182,888
06 Dec 11	6.14500 +0.01	6.16	6.09	6.09	380,904
05 Dec 11	6.13800 -0.09	6.25	6.12	6.20	187,312
02 Dec 11	6.23010 -0.02	6.28	6.16	6.28	458,562
01 Dec 11	6.25010 -0.05	6.34	6.23	6.27	281,566
30 Nov 11	6.29700 +0.15	6.30	6.07	6.15	686,746
29 Nov 11	6.14900 +0.04	6.15	6.05	6.05	284,066
28 Nov 11	6.10990 +0.06	6.18	6.01	6.07	229,821
25 Nov 11	6.04990 +0.10	6.10	5.83	5.88	254,534
24 Nov 11	5.95000 +0.04	6.02	5.88	5.94	321,992
23 Nov 11	5.90600 -0.02	5.97	5.86	5.97	172,866
22 Nov 11	5.93000 -0.12	6.11	5.93	6.11	206,649
21 Nov 11	6.04990 -0.10	6.15	6.01	6.09	184,052
18 Nov 11	6.14800 -0.13	6.26	6.11	6.24	258,702
17 Nov 11	6.27900 +0.01	6.32	6.12	6.22	272,116
16 Nov 11	6.26400 +0.01	6.43	6.13	6.35	348,942
15 Nov 11	6.25100 +0.00	6.36	6.21	6.23	284,411
14 Nov 11	6.25010 +0.22	6.25	6.03	6.07	347,180
11 Nov 11	6.02900 +0.11	6.05	5.93	5.96	337,424
10 Nov 11	5.92000 -0.07	6.01	5.86	5.90	316,849
09 Nov 11	5.99000 +0.04	6.11	5.95	5.95	259,664
08 Nov 11	5.95000 -0.12	6.09	5.95	6.07	208,912
07 Nov 11	6.06990 -0.04	6.14	6.03	6.11	167,217
04 Nov 11	6.10990 +0.11	6.13	6.03	6.03	246,926
03 Nov 11	6.00000 +0.04	6.04	5.88	5.90	212,500
02 Nov 11	5.96000 -0.03	6.03	5.86	6.01	334,091
01 Nov 11	5.99100 -0.17	6.11	5.91	6.11	271,935
31 Oct 11	6.16500 -0.12	6.26	6.16	6.24	187,635
28 Oct 11	6.28000 +0.11	6.29	6.15	6.20	269,314
27 Oct 11	6.16990 +0.10	6.27	6.15	6.23	379,519
26 Oct 11	6.06990 -0.13	6.24	6.07	6.20	205,774
25 Oct 11	6.20000 -0.02	6.30	6.20	6.24	363,972
24 Oct 11	6.22000 -0.02	6.30	6.16	6.24	209,313
21 Oct 11	6.24000 +0.05	6.27	6.13	6.13	177,096
20 Oct 11	6.18990 +0.00	6.22	6.10	6.20	199,017
19 Oct 11	6.18990 +0.02	6.26	6.17	6.20	216,499
18 Oct 11	6.17200 -0.07	6.23	6.15	6.16	217,471
17 Oct 11	6.24000 -0.16	6.46	6.23	6.39	268,331
14 Oct 11	6.40000 +0.08	6.43	6.31	6.32	184,963
13 Oct 11	6.31700 -0.02	6.45	6.27	6.27	269,891
12 Oct 11	6.33600 +0.06	6.43	6.19	6.23	267,652
11 Oct 11	6.28000 +0.03	6.29	6.15	6.20	426,229
10 Oct 11	6.25010 +0.07	6.26	6.13	6.18	187,129
07 Oct 11	6.17900 +0.10	6.24	6.02	6.02	251,746
06 Oct 11	6.07700 +0.28	6.08	5.77	5.77	196,435
05 Oct 11	5.80090 +0.10	5.82	5.61	5.75	260,047
04 Oct 11	5.70000 -0.28	6.00	5.66	6.00	274,664
03 Oct 11	5.98000 -0.05	5.98	5.85	5.96	261,527
30 Sep 11	6.02800 -0.12	6.13	5.88	6.13	293,000
29 Sep 11	6.14990 +0.05	6.28	6.05	6.08	231,065
28 Sep 11	6.10000 -0.08	6.20	6.02	6.18	201,766
27 Sep 11	6.18200 +0.31	6.18	5.93	5.97	180,942
26 Sep 11	5.87000 -0.01	5.95	5.87	5.88	314,011
23 Sep 11	5.88200 -0.22	6.12	5.88	6.09	175,138
22 Sep 11	6.10600 -0.12	6.15	6.05	6.14	247,738
21 Sep 11	6.22500 +0.02	6.27	6.17	6.20	234,892
20 Sep 11	6.20600 -0.05	6.25	6.18	6.19	257,026
19 Sep 11	6.26000 +0.06	6.26	6.08	6.10	238,653
16 Sep 11	6.20000 +0.35	6.20	5.88	5.88	882,991
15 Sep 11	5.85000 -0.05	6.00	5.85	5.96	291,576
14 Sep 11	5.90000 +0.00	5.95	5.90	5.90	206,723
13 Sep 11	5.90000 +0.00	5.96	5.89	5.96	209,704
12 Sep 11	5.90000 -0.28	6.12	5.90	6.12	204,261
09 Sep 11	6.18000 -0.04	6.22	6.13	6.22	221,387
08 Sep 11	6.22300 +0.09	6.22	6.08	6.13	411,628
07 Sep 11	6.13100 +0.16	6.13	5.99	6.03	264,452
06 Sep 11	5.96900 -0.03	6.05	5.90	5.98	191,220
05 Sep 11	6.00000 -0.16	6.17	5.89	6.11	239,281
02 Sep 11	6.16000 +0.04	6.24	6.12	6.15	291,444
01 Sep 11	6.12400 -0.08	6.23	6.12	6.23	301,230
31 Aug 11	6.20000 -0.05	6.29	6.18	6.25	649,359
30 Aug 11	6.25010 +0.15	6.30	6.09	6.09	788,479
29 Aug 11	6.10000 -0.02	6.17	6.07	6.12	297,952
26 Aug 11	6.12000 -0.08	6.23	6.05	6.23	314,407
25 Aug 11	6.20000 -0.09	6.32	6.15	6.30	281,410
24 Aug 11	6.28800 +0.00	6.31	6.22	6.29	193,212
23 Aug 11	6.29010 -0.01	6.37	6.28	6.30	250,812
22 Aug 11	6.30000 -0.06	6.41	6.28	6.35	223,241
19 Aug 11	6.36000 -0.04	6.37	6.24	6.36	255,056
18 Aug 11	6.40100 -0.04	6.61	6.35	6.49	241,266
17 Aug 11	6.43800 +0.06	6.44	6.30	6.36	276,918
16 Aug 11	6.38000 -0.02	6.44	6.33	6.44	144,232
15 Aug 11	6.40000 +0.20	6.63	6.26	6.29	168,282
12 Aug 11	6.20500 +0.06	6.47	6.05	6.08	143,732
11 Aug 11	6.14990 +0.04	6.20	5.85	6.17	121,229
10 Aug 11	6.10990 +0.11	6.30	5.81	6.28	168,874
09 Aug 11	6.00000 +0.00	6.08	5.82	6.00	187,325
08 Aug 11	6.00000 -0.25	6.27	5.97	6.00	285,732
05 Aug 11	6.25010 -0.45	6.50	6.00	6.50	636,167
04 Aug 11	6.70000 -0.21	7.07	6.70	6.98	281,225
03 Aug 11	6.91200 +0.02	6.91	6.79	6.80	233,988
02 Aug 11	6.89000 -0.07	6.99	6.82	6.97	187,759
01 Aug 11	6.96000 -0.03	7.05	6.90	7.04	241,147
29 Jul 11	6.99000 -0.05	7.05	6.97	7.04	53,684
28 Jul 11	7.03900 +0.02	7.05	6.95	7.05	158,371
27 Jul 11	7.02000 -0.03	7.15	7.02	7.10	126,852
26 Jul 11	7.05000 +0.00	7.07	7.03	7.05	100,670
25 Jul 11	7.05000 -0.09	7.15	7.02	7.13	64,679
22 Jul 11	7.14000 +0.27	7.19	6.93	6.93	99,454
21 Jul 11	6.87100 +0.01	6.91	6.83	6.87	64,301
20 Jul 11	6.86000 +0.06	6.91	6.78	6.78	153,415
19 Jul 11	6.80000 -0.01	6.85	6.75	6.75	98,221
18 Jul 11	6.80900 +0.01	6.85	6.72	6.80	170,559
15 Jul 11	6.80000 +0.00	6.85	6.80	6.80	195,947
14 Jul 11	6.80000 +0.02	6.88	6.72	6.72	123,250
13 Jul 11	6.78000 +0.10	6.87	6.68	6.72	214,748
12 Jul 11	6.68100 -0.02	6.81	6.55	6.70	193,473
11 Jul 11	6.70000 -0.23	6.97	6.70	6.94	176,055
08 Jul 11	6.93000 -0.08	7.02	6.91	6.96	172,975
07 Jul 11	7.00800 -0.04	7.01	6.95	7.00	356,073
06 Jul 11	7.05000 +0.13	7.10	6.92	6.93	207,908
05 Jul 11	6.92100 +0.07	7.00	6.83	6.90	94,885
04 Jul 11	6.84900 -0.10	6.99	6.75	6.98	62,313
01 Jul 11	6.95000 -0.03	7.05	6.95	7.00	143,847
30 Jun 11	6.98400 -0.02	7.05	6.95	7.00	61,532
29 Jun 11	7.00000 +0.07	7.00	6.95	6.99	88,469
28 Jun 11	6.93500 +0.05	6.95	6.86	6.86	79,582
27 Jun 11	6.89000 +0.05	6.94	6.86	6.90	83,852
24 Jun 11	6.83800 -0.05	6.97	6.84	6.90	79,570
23 Jun 11	6.89000 -0.01	6.94	6.87	6.90	187,152
22 Jun 11	6.90000 +0.00	6.96	6.87	6.87	168,258
21 Jun 11	6.90200 +0.08	6.93	6.81	6.81	124,069
20 Jun 11	6.82100 -0.05	6.83	6.75	6.80	110,309
17 Jun 11	6.87000 +0.14	6.87	6.70	6.70	450,005
16 Jun 11	6.73000 -0.17	6.90	6.67	6.86	218,233
15 Jun 11	6.90000 -0.12	7.02	6.85	7.02	201,676
14 Jun 11	7.01690 +0.02	7.05	7.00	7.05	111,820
13 Jun 11	7.00000 -0.04	7.08	6.96	7.05	308,042
10 Jun 11	7.04000 -0.12	7.20	7.00	7.20	387,648
09 Jun 11	7.15600 +0.13	7.19	7.00	7.00	139,236
08 Jun 11	7.02500 -0.14	7.22	6.95	7.22	360,115
07 Jun 11	7.16900 -0.07	7.24	7.15	7.19	102,069
06 Jun 11	7.23600 -0.05	7.28	7.20	7.20	62,549
03 Jun 11	7.28200 +0.00	7.31	7.25	7.25	102,775
02 Jun 11	7.28000 -0.03	7.36	7.26	7.36	86,496
01 Jun 11	7.31000 +0.04	7.35	7.19	7.30	217,215
31 May 11	7.26700 -0.04	7.35	7.25	7.35	241,044
30 May 11	7.30300 -0.02	7.33	7.30	7.30	49,907
27 May 11	7.32000 -0.07	7.40	7.30	7.40	167,336
26 May 11	7.38900 -0.01	7.43	7.36	7.40	130,811
25 May 11	7.39500 +0.08	7.40	7.32	7.37	719,710
24 May 11	7.31900 +0.09	7.38	7.22	7.25	434,123
23 May 11	7.23000 -0.09	7.40	7.20	7.40	207,372
20 May 11	7.31600 +0.00	7.37	7.22	7.31	225,729
19 May 11	7.31400 +0.04	7.43	7.31	7.31	256,608
18 May 11	7.27000 +0.07	7.29	7.20	7.20	175,827
17 May 11	7.20000 -0.01	7.27	7.19	7.26	344,337
16 May 11	7.20900 -0.17	7.44	7.20	7.44	199,063
13 May 11	7.37800 +0.06	7.44	7.32	7.37	563,410
12 May 11	7.32100 +0.03	7.32	7.15	7.29	344,986
11 May 11	7.29000 +0.19	7.44	7.08	7.13	516,297
10 May 11	7.10000 +0.08	7.14	7.01	7.01	294,223
09 May 11	7.01690 -0.02	7.08	6.99	6.99	273,036
06 May 11	7.03400 +0.04	7.07	7.00	7.00	332,373
05 May 11	6.99500 -0.05	7.11	6.99	7.04	368,240
04 May 11	7.04100 -0.02	7.15	7.00	7.10	176,942
03 May 11	7.06300 -0.09	7.15	7.01	7.11	418,826
02 May 11	7.15000 -0.03	7.20	7.12	7.20	99,720
29 Apr 11	7.18300 +0.12	7.20	7.09	7.09	123,211
28 Apr 11	7.06200 +0.11	7.09	6.96	7.00	116,925
27 Apr 11	6.95000 -0.02	7.00	6.85	6.99	198,393
26 Apr 11	6.97200 +0.01	7.05	6.94	6.98	105,736
21 Apr 11	6.96000 -0.03	7.00	6.89	6.93	76,973
20 Apr 11	6.99000 +0.17	7.00	6.85	6.91	73,834
19 Apr 11	6.81800 -0.14	6.95	6.81	6.91	283,277
18 Apr 11	6.95600 +0.11	6.96	6.74	6.80	136,375
15 Apr 11	6.85000 -0.07	6.93	6.78	6.93	124,694
14 Apr 11	6.92000 -0.02	6.93	6.88	6.93	78,095
13 Apr 11	6.94000 +0.01	6.98	6.90	6.98	101,477
12 Apr 11	6.93000 +0.07	7.00	6.86	6.88	115,125
11 Apr 11	6.86500 +0.04	6.86	6.80	6.82	113,899
08 Apr 11	6.82400 +0.01	6.88	6.66	6.80	67,497
07 Apr 11	6.81000 -0.09	6.89	6.81	6.83	40,041
06 Apr 11	6.90000 +0.00	6.93	6.83	6.90	70,223
05 Apr 11	6.90000 +0.00	6.95	6.82	6.90	94,843
04 Apr 11	6.90000 +0.07	6.95	6.85	6.85	141,487
01 Apr 11	6.83100 -0.05	6.92	6.83	6.89	182,416
31 Mar 11	6.87900 -0.02	6.90	6.83	6.87	94,037
30 Mar 11	6.90000 +0.00	6.91	6.83	6.90	47,720
29 Mar 11	6.89900 -0.04	6.95	6.85	6.95	44,205
28 Mar 11	6.94000 +0.04	6.97	6.82	6.82	92,790
25 Mar 11	6.90000 -0.01	6.94	6.85	6.94	145,736
24 Mar 11	6.91000 +0.07	6.95	6.80	6.80	260,106
23 Mar 11	6.84000 +0.00	6.85	6.78	6.84	160,581
22 Mar 11	6.84000 -0.07	6.93	6.80	6.90	91,337
21 Mar 11	6.91000 -0.03	6.98	6.86	6.98	143,249
18 Mar 11	6.93600 +0.19	6.94	6.68	6.71	218,163
17 Mar 11	6.74900 +0.09	6.75	6.60	6.60	136,576
16 Mar 11	6.66000 +0.18	6.74	6.58	6.74	403,403
15 Mar 11	6.48400 -0.33	6.82	6.45	6.70	258,806
14 Mar 11	6.81800 +0.00	7.00	6.21	6.35	437,040
11 Mar 11	6.82000 -0.08	6.98	6.80	6.93	153,174
10 Mar 11	6.90200 -0.09	6.99	6.90	6.94	62,657
09 Mar 11	6.99000 +0.06	7.00	6.69	6.91	123,924
08 Mar 11	6.93000 -0.11	7.07	6.92	7.05	65,491
07 Mar 11	7.04200 +0.03	7.07	7.00	7.07	52,880
04 Mar 11	7.01000 +0.01	7.05	6.95	7.00	141,861
03 Mar 11	7.00000 +0.00	7.05	6.96	7.05	98,172
02 Mar 11	7.00000 -0.10	7.05	6.88	7.05	167,296
01 Mar 11	7.10000 +0.05	7.11	7.01	7.10	421,912
28 Feb 11	7.05000 -0.03	7.08	6.98	7.08	148,987
25 Feb 11	7.07900 +0.08	7.08	6.87	7.00	116,329
24 Feb 11	7.00000 +0.10	7.19	6.76	6.87	280,422
23 Feb 11	6.90000 +0.01	6.90	6.82	6.89	78,920
22 Feb 11	6.88900 +0.05	6.89	6.79	6.89	129,658
21 Feb 11	6.84000 -0.04	6.90	6.70	6.82	177,651
18 Feb 11	6.87900 +0.11	6.97	6.72	6.72	136,136
17 Feb 11	6.77000 +0.17	6.94	6.62	6.62	194,533
16 Feb 11	6.60000 +0.02	6.66	6.57	6.58	133,130
15 Feb 11	6.58000 +0.16	6.58	6.32	6.36	153,530
14 Feb 11	6.42400 -0.05	6.55	6.32	6.45	130,790
11 Feb 11	6.47000 +0.08	6.53	6.37	6.40	133,533
10 Feb 11	6.39000 -0.12	6.60	6.39	6.60	47,829
09 Feb 11	6.50900 -0.08	6.60	6.50	6.60	189,833
08 Feb 11	6.59000 -0.07	6.66	6.50	6.66	55,139
07 Feb 11	6.66000 +0.13	6.69	6.54	6.55	83,519
04 Feb 11	6.53000 +0.04	6.60	6.46	6.50	70,705
03 Feb 11	6.48700 -0.11	6.59	6.38	6.54	45,626
02 Feb 11	6.60000 +0.02	6.66	6.56	6.56	51,257
01 Feb 11	6.58000 +0.13	6.68	6.37	6.45	184,158
31 Jan 11	6.44800 -0.05	6.57	6.38	6.45	102,566
28 Jan 11	6.50000 -0.10	6.61	6.43	6.61	103,752
27 Jan 11	6.60000 +0.01	6.65	6.57	6.63	112,123
26 Jan 11	6.59500 -0.01	6.65	6.58	6.65	132,120
25 Jan 11	6.60000 -0.04	6.69	6.60	6.60	132,534
24 Jan 11	6.63500 +0.01	6.70	6.51	6.70	109,769
21 Jan 11	6.62500 +0.13	6.63	6.36	6.42	103,344
20 Jan 11	6.50000 -0.17	6.76	6.50	6.73	105,403
19 Jan 11	6.66790 -0.11	6.76	6.53	6.74	124,147
18 Jan 11	6.78000 +0.02	6.79	6.71	6.79	194,582
17 Jan 11	6.76000 +0.08	6.78	6.55	6.55	207,234
14 Jan 11	6.68000 +0.13	6.69	6.55	6.55	124,009
13 Jan 11	6.54800 +0.00	6.63	6.52	6.55	51,152
12 Jan 11	6.55000 -0.04	6.66	6.50	6.55	160,916
11 Jan 11	6.59000 +0.06	6.60	6.50	6.60	46,156
10 Jan 11	6.53000 -0.10	6.66	6.51	6.66	115,384
07 Jan 11	6.63000 +0.01	6.63	6.55	6.59	78,285
06 Jan 11	6.61700 +0.16	6.63	6.40	6.55	163,414
05 Jan 11	6.46000 -0.06	6.56	6.37	6.56	181,014
04 Jan 11	6.52200 -0.03	6.56	6.46	6.55	128,206
03 Jan 11	6.55000 +0.19	6.57	6.45	6.50	113,648
30 Dec 10	6.35890 +0.03	6.36	6.26	6.34	80,685
29 Dec 10	6.32800 +0.03	6.33	6.25	6.25	42,522
28 Dec 10	6.30000 +0.07	6.33	6.18	6.22	35,874
27 Dec 10	6.23010 +0.05	6.29	6.11	6.11	50,121
23 Dec 10	6.18000 -0.30	6.30	6.18	6.24	125,143
22 Dec 10	6.48000 +0.38	6.48	6.07	6.20	133,904
21 Dec 10	6.09900 -0.05	6.20	6.01	6.15	46,255
20 Dec 10	6.14990 -0.30	6.45	6.00	6.45	86,914
17 Dec 10	6.45000 +0.20	6.45	6.17	6.19	632,718
16 Dec 10	6.25300 -0.13	6.40	6.15	6.40	119,957
15 Dec 10	6.38300 -0.02	6.38	6.20	6.30	48,650
14 Dec 10	6.40000 +0.01	6.44	6.30	6.44	121,200
13 Dec 10	6.39300 -0.01	6.45	6.32	6.43	127,363
10 Dec 10	6.40000 +0.29	6.48	6.14	6.15	433,878
09 Dec 10	6.10990 +0.32	6.11	5.74	5.74	359,438
08 Dec 10	5.79000 -0.15	5.80	5.71	5.78	387,402
07 Dec 10	5.94300 +0.06	5.99	5.83	5.93	118,595
06 Dec 10	5.88400 +0.03	5.93	5.72	5.77	101,207
03 Dec 10	5.84900 -0.19	5.95	5.80	5.82	270,279
02 Dec 10	6.03800 -0.05	6.05	5.75	5.97	290,546
01 Dec 10	6.08400 +0.23	6.08	5.79	5.80	97,906
30 Nov 10	5.85000 -0.01	5.86	5.70	5.84	133,234
29 Nov 10	5.86000 -0.03	5.93	5.83	5.90	124,362
26 Nov 10	5.88500 -0.12	5.99	5.86	5.99	139,269
25 Nov 10	6.00600 +0.02	6.01	5.85	5.95	54,889
24 Nov 10	5.98300 +0.03	5.98	5.85	5.85	67,715
23 Nov 10	5.95000 -0.04	5.97	5.85	5.91	77,548
22 Nov 10	5.98500 -0.21	6.20	5.85	6.20	168,757
19 Nov 10	6.20000 +0.09	6.23	6.10	6.14	144,331
18 Nov 10	6.10990 +0.00	6.24	6.11	6.15	113,969
17 Nov 10	6.10800 -0.03	6.18	6.05	6.10	95,244
16 Nov 10	6.13400 -0.07	6.25	6.13	6.25	84,049
15 Nov 10	6.20200 +0.09	6.25	6.00	6.11	238,409
12 Nov 10	6.10990 -0.08	6.20	6.00	6.20	94,635
11 Nov 10	6.19010 +0.15	6.20	6.03	6.03	43,983
10 Nov 10	6.04500 -0.03	6.09	6.00	6.09	50,598
09 Nov 10	6.07010 -0.08	6.20	6.00	6.15	40,276
08 Nov 10	6.14990 -0.04	6.18	6.10	6.15	55,890
05 Nov 10	6.19010 +0.32	6.19	5.88	5.92	124,353
04 Nov 10	5.87400 +0.09	5.91	5.73	5.80	114,956
03 Nov 10	5.77910 -0.14	5.92	5.69	5.92	37,796
02 Nov 10	5.92000 -0.07	5.98	5.68	5.98	36,949
01 Nov 10	5.99300 -0.03	6.07	5.83	6.00	39,596
29 Oct 10	6.02000 -0.17	6.17	5.98	6.15	74,072
28 Oct 10	6.19200 +0.13	6.19	6.07	6.13	39,834
27 Oct 10	6.06200 +0.03	6.11	5.87	6.10	64,812
26 Oct 10	6.03010 +0.22	6.08	5.78	5.83	300,431
25 Oct 10	5.80700 +0.03	5.85	5.75	5.76	53,828
22 Oct 10	5.78000 +0.03	5.84	5.71	5.71	137,770
21 Oct 10	5.75010 +0.06	5.75	5.55	5.69	45,538
20 Oct 10	5.69000 +0.14	5.69	5.55	5.55	61,518
19 Oct 10	5.55010 +0.02	5.55	5.48	5.50	34,198
18 Oct 10	5.52600 -0.03	5.55	5.45	5.55	34,013
15 Oct 10	5.55210 +0.05	5.62	5.46	5.60	117,262
14 Oct 10	5.50000 +0.05	5.60	5.50	5.50	71,285
13 Oct 10	5.45000 -0.14	5.59	5.45	5.58	53,445
12 Oct 10	5.58500 +0.14	5.60	5.42	5.45	55,499
11 Oct 10	5.44000 -0.04	5.48	5.41	5.45	7,007
08 Oct 10	5.48000 +0.03	5.49	5.38	5.45	42,762
07 Oct 10	5.45000 -0.05	5.49	5.36	5.49	30,999
06 Oct 10	5.50000 +0.13	5.50	5.32	5.37	19,191
05 Oct 10	5.37000 +0.12	5.37	5.21	5.25	14,064
04 Oct 10	5.25000 -0.15	5.43	5.25	5.31	27,715
01 Oct 10	5.40000 +0.07	5.44	5.25	5.39	82,999
30 Sep 10	5.32610 +0.16	5.37	5.18	5.20	30,425
29 Sep 10	5.17100 -0.18	5.36	5.17	5.30	16,177
28 Sep 10	5.35000 +0.06	5.44	5.18	5.31	97,811
27 Sep 10	5.28890 +0.10	5.32	5.04	5.04	30,319
24 Sep 10	5.18400 +0.01	5.20	5.01	5.02	21,050
23 Sep 10	5.17010 +0.10	5.18	5.00	5.00	8,634
22 Sep 10	5.07000 -0.29	5.20	5.07	5.15	14,006
21 Sep 10	5.35800 +0.16	5.36	5.13	5.13	37,882
20 Sep 10	5.20000 +0.22	5.20	4.98	5.00	34,886
17 Sep 10	4.98000 -0.07	5.10	4.98	5.05	47,605
16 Sep 10	5.05000 -0.05	5.13	4.96	5.11	69,498
15 Sep 10	5.09990 -0.10	5.25	5.06	5.20	56,629
14 Sep 10	5.20000 +0.00	5.20	5.05	5.20	40,583
13 Sep 10	5.20000 +0.03	5.28	5.10	5.11	31,373
10 Sep 10	5.17010 +0.11	5.30	5.07	5.07	118,732
09 Sep 10	5.06000 +0.01	5.06	4.95	5.00	46,006
08 Sep 10	5.05000 +0.00	5.05	4.93	5.02	18,786
07 Sep 10	5.05000 +0.08	5.05	4.90	4.97	33,619
06 Sep 10	4.97000 +0.08	4.97	4.74	4.74	56,937
03 Sep 10	4.89010 +0.04	4.89	4.70	4.70	29,633
02 Sep 10	4.85010 +0.12	4.85	4.59	4.59	24,421
01 Sep 10	4.73010 -0.02	4.73	4.62	4.68	20,960
31 Aug 10	4.75000 +0.05	4.75	4.54	4.65	42,499
30 Aug 10	4.70000 -0.12	4.75	4.65	4.75	14,972
27 Aug 10	4.82000 +0.42	4.82	4.47	4.50	58,946
26 Aug 10	4.39990 -0.10	4.54	4.40	4.52	63,264
25 Aug 10	4.50000 +0.00	4.53	4.44	4.51	12,888
24 Aug 10	4.49700 -0.10	4.60	4.43	4.60	23,032
23 Aug 10	4.60110 -0.02	4.65	4.58	4.60	9,681
20 Aug 10	4.61990 +0.14	4.63	4.49	4.53	9,167
19 Aug 10	4.48100 -0.11	4.59	4.48	4.53	36,016
18 Aug 10	4.59290 -0.10	4.64	4.55	4.62	23,119
17 Aug 10	4.69000 +0.14	4.69	4.55	4.55	23,812
16 Aug 10	4.55000 +0.02	4.55	4.40	4.45	32,719
13 Aug 10	4.53000 +0.00	4.55	4.47	4.50	14,141
12 Aug 10	4.53210 -0.08	4.67	4.49	4.67	64,225
11 Aug 10	4.61100 -0.12	4.86	4.61	4.73	54,873
10 Aug 10	4.73300 -0.04	4.87	4.67	4.67	46,839
09 Aug 10	4.76800 +0.12	4.88	4.64	4.75	88,986
06 Aug 10	4.65000 +0.15	4.65	4.51	4.56	15,470
05 Aug 10	4.50000 -0.15	4.61	4.50	4.57	10,361
04 Aug 10	4.65000 -0.05	4.68	4.58	4.60	12,926
03 Aug 10	4.70000 +0.06	4.70	4.50	4.59	20,651
02 Aug 10	4.64000 +0.06	4.64	4.52	4.60	17,396
30 Jul 10	4.58000 +0.06	4.58	4.50	4.50	30,061
29 Jul 10	4.52100 -0.13	4.60	4.50	4.55	20,824
28 Jul 10	4.65000 +0.05	4.65	4.50	4.55	44,380
27 Jul 10	4.60000 +0.00	4.68	4.56	4.60	44,007
26 Jul 10	4.60000 +0.09	4.72	4.50	4.50	40,264
23 Jul 10	4.51000 +0.11	4.52	4.41	4.41	19,452
22 Jul 10	4.39990 -0.11	4.46	4.40	4.40	10,600
21 Jul 10	4.51000 +0.13	4.51	4.36	4.36	22,497
20 Jul 10	4.38000 -0.08	4.49	4.38	4.49	39,420
19 Jul 10	4.45990 +0.16	4.49	4.40	4.40	16,793
16 Jul 10	4.30190 -0.10	4.44	4.30	4.44	27,162
15 Jul 10	4.39990 +0.10	4.44	4.32	4.39	34,137
14 Jul 10	4.30190 -0.06	4.41	4.30	4.36	72,730
13 Jul 10	4.36300 -0.04	4.44	4.30	4.39	80,950
12 Jul 10	4.39990 +0.00	4.40	4.26	4.40	83,397
09 Jul 10	4.39990 -0.09	4.48	4.40	4.42	31,990
08 Jul 10	4.49000 +0.04	4.49	4.40	4.40	25,263
07 Jul 10	4.45100 -0.09	4.50	4.25	4.47	84,916
06 Jul 10	4.54000 +0.16	4.54	4.38	4.38	38,770
05 Jul 10	4.38000 +0.02	4.49	4.35	4.49	120,920
02 Jul 10	4.36000 -0.14	4.52	4.36	4.48	69,437
01 Jul 10	4.50000 -0.13	4.80	4.50	4.70	106,644
30 Jun 10	4.63010 -0.24	4.91	4.62	4.88	105,627
29 Jun 10	4.87100 -0.13	4.99	4.85	4.95	123,865
28 Jun 10	5.00400 +0.29	5.07	4.75	4.85	158,596
25 Jun 10	4.71100 -0.02	4.82	4.70	4.75	60,237
24 Jun 10	4.73010 -0.03	4.79	4.65	4.68	59,687
23 Jun 10	4.76110 +0.26	4.84	4.49	4.49	69,782
22 Jun 10	4.50000 -0.07	4.59	4.48	4.59	50,263
21 Jun 10	4.57010 +0.02	4.60	4.53	4.59	35,390
18 Jun 10	4.55200 +0.19	4.55	4.31	4.31	103,679
17 Jun 10	4.36000 -0.08	4.42	4.35	4.40	134,402
16 Jun 10	4.44000 +0.18	4.44	4.32	4.36	86,997
15 Jun 10	4.25610 -0.08	4.43	4.26	4.39	52,037
14 Jun 10	4.33400 -0.07	4.45	4.33	4.45	52,105
11 Jun 10	4.39990 -0.20	4.65	4.34	4.65	80,701
10 Jun 10	4.60000 -0.10	4.69	4.57	4.69	57,597
09 Jun 10	4.70000 +0.02	4.70	4.57	4.70	71,035
08 Jun 10	4.68490 +0.16	4.70	4.51	4.51	165,866
07 Jun 10	4.52490 +0.03	4.72	4.39	4.40	111,431
04 Jun 10	4.49000 +0.05	4.49	4.37	4.37	50,649
03 Jun 10	4.44000 +0.09	4.44	4.36	4.40	23,112
02 Jun 10	4.35000 +0.05	4.39	4.30	4.30	48,577
01 Jun 10	4.29990 -0.01	4.36	4.27	4.31	57,424
31 May 10	4.31300 +0.11	4.31	4.21	4.21	49,860
28 May 10	4.20100 -0.05	4.28	4.20	4.25	43,412
27 May 10	4.25010 +0.10	4.25	4.15	4.17	73,304
26 May 10	4.15010 -0.04	4.25	4.13	4.20	60,190
25 May 10	4.18900 -0.20	4.30	4.19	4.30	46,489
24 May 10	4.39000 +0.14	4.39	4.25	4.25	15,943
21 May 10	4.25010 +0.00	4.31	4.17	4.25	82,988
20 May 10	4.25010 -0.12	4.40	4.25	4.40	90,094
19 May 10	4.37000 -0.11	4.49	4.36	4.49	109,019
18 May 10	4.48000 +0.10	4.48	4.37	4.42	62,221
17 May 10	4.38200 -0.10	4.47	4.35	4.47	58,123
14 May 10	4.48000 -0.04	4.52	4.41	4.45	58,053
13 May 10	4.52000 +0.02	4.52	4.46	4.48	29,743
12 May 10	4.50000 +0.05	4.50	4.39	4.45	92,080
11 May 10	4.44900 -0.03	4.55	4.37	4.40	101,372
10 May 10	4.48000 +0.06	4.48	4.28	4.41	222,078
07 May 10	4.42000 +0.12	4.48	4.17	4.17	268,110
06 May 10	4.29990 +0.06	4.30	4.16	4.20	233,022
05 May 10	4.23990 -0.06	4.30	4.21	4.28	105,137
04 May 10	4.29990 -0.09	4.45	4.27	4.35	96,858
03 May 10	4.38900 +0.07	4.39	4.30	4.34	45,651
30 Apr 10	4.31900 +0.02	4.34	4.25	4.26	133,027
29 Apr 10	4.29990 +0.12	4.30	4.17	4.17	107,854
28 Apr 10	4.17900 -0.18	4.30	4.17	4.29	153,121
27 Apr 10	4.35610 -0.02	4.36	4.26	4.35	75,725
26 Apr 10	4.37200 -0.02	4.37	4.23	4.33	81,814
23 Apr 10	4.38900 -0.01	4.40	4.27	4.39	88,552
22 Apr 10	4.39990 +0.07	4.40	4.23	4.35	105,031
21 Apr 10	4.33000 +0.08	4.36	4.24	4.34	55,733
20 Apr 10	4.25010 -0.11	4.39	4.24	4.34	150,628
19 Apr 10	4.36000 +0.11	4.38	4.20	4.20	199,183
16 Apr 10	4.25010 +0.05	4.25	4.10	4.11	101,299
15 Apr 10	4.20000 +0.00	4.24	4.11	4.15	77,777
14 Apr 10	4.20000 +0.10	4.21	4.11	4.11	72,311
13 Apr 10	4.10000 -0.10	4.20	4.10	4.20	59,766
12 Apr 10	4.20000 +0.01	4.25	4.10	4.19	170,741
09 Apr 10	4.19000 +0.04	4.20	4.07	4.15	93,045
08 Apr 10	4.15010 -0.05	4.20	4.09	4.20	48,545
07 Apr 10	4.20000 +0.00	4.23	4.14	4.20	57,294
06 Apr 10	4.19500 +0.00	4.27	4.15	4.27	92,637
01 Apr 10	4.20000 -0.05	4.22	4.14	4.20	104,260
31 Mar 10	4.25010 -0.13	4.40	4.23	4.40	65,323
30 Mar 10	4.38510 +0.18	4.40	4.14	4.21	178,035
29 Mar 10	4.21000 +0.01	4.22	4.14	4.16	78,936
26 Mar 10	4.20000 -0.06	4.21	4.15	4.20	65,751
25 Mar 10	4.25800 +0.16	4.26	4.09	4.09	52,475
24 Mar 10	4.10000 -0.10	4.27	4.10	4.27	33,079
23 Mar 10	4.20000 +0.00	4.28	4.16	4.23	67,352
22 Mar 10	4.20000 +0.00	4.26	4.18	4.19	15,917
19 Mar 10	4.20000 +0.00	4.27	4.16	4.21	55,452
18 Mar 10	4.20000 -0.09	4.26	4.20	4.21	40,153
17 Mar 10	4.28510 +0.09	4.29	4.16	4.17	24,770
16 Mar 10	4.20000 -0.10	4.28	4.16	4.25	109,515
15 Mar 10	4.29990 +0.10	4.30	4.18	4.20	159,036
12 Mar 10	4.20000 -0.15	4.35	4.19	4.35	53,232
11 Mar 10	4.35000 +0.00	4.40	4.35	4.35	18,747
10 Mar 10	4.35000 -0.30	4.55	4.35	4.50	102,576
09 Mar 10	4.64800 +0.30	4.68	4.38	4.40	179,675
08 Mar 10	4.35000 +0.24	4.48	4.16	4.20	107,460
05 Mar 10	4.11000 -0.04	4.18	4.10	4.15	38,079
04 Mar 10	4.14800 -0.03	4.18	4.10	4.13	14,540
03 Mar 10	4.17790 +0.08	4.19	4.07	4.19	25,461
02 Mar 10	4.10100 +0.08	4.18	4.07	4.08	56,786
01 Mar 10	4.01990 -0.15	4.19	4.02	4.13	97,057
26 Feb 10	4.17000 +0.07	4.28	4.10	4.23	45,850
25 Feb 10	4.10000 -0.01	4.25	4.05	4.14	37,857
24 Feb 10	4.10500 -0.05	4.20	4.07	4.20	27,754
23 Feb 10	4.15010 +0.09	4.15	4.01	4.01	50,934
22 Feb 10	4.06000 -0.01	4.13	4.01	4.05	97,188
19 Feb 10	4.07000 +0.06	4.14	4.02	4.13	19,022
18 Feb 10	4.01000 +0.00	4.13	4.01	4.06	27,353
17 Feb 10	4.01000 +0.00	4.08	4.01	4.02	47,147
16 Feb 10	4.01000 -0.08	4.10	4.01	4.08	21,223
15 Feb 10	4.09010 -0.01	4.10	4.01	4.10	51,734
12 Feb 10	4.10000 +0.05	4.11	4.05	4.05	21,553
11 Feb 10	4.05000 -0.11	4.20	4.05	4.20	54,520
10 Feb 10	4.16000 +0.00	4.25	4.16	4.20	31,876
09 Feb 10	4.16000 -0.02	4.22	4.16	4.18	45,429
08 Feb 10	4.17500 -0.01	4.23	4.18	4.20	34,924
05 Feb 10	4.18510 +0.01	4.27	4.18	4.18	47,854
04 Feb 10	4.17990 -0.08	4.30	4.18	4.30	31,691
03 Feb 10	4.26000 +0.09	4.36	4.22	4.32	118,412
02 Feb 10	4.17100 -0.10	4.27	4.17	4.20	54,396
01 Feb 10	4.27000 -0.13	4.40	4.17	4.39	135,982
29 Jan 10	4.39990 -0.09	4.49	4.40	4.45	86,280
28 Jan 10	4.49000 -0.03	4.54	4.43	4.54	16,090
27 Jan 10	4.52000 +0.00	4.52	4.40	4.52	54,881
26 Jan 10	4.52000 -0.02	4.54	4.40	4.54	46,621
25 Jan 10	4.54000 +0.09	4.59	4.45	4.45	36,466
22 Jan 10	4.45000 -0.22	4.69	4.45	4.50	47,119
21 Jan 10	4.67000 -0.02	4.68	4.44	4.56	36,094
20 Jan 10	4.69000 -0.01	4.70	4.60	4.60	45,261
19 Jan 10	4.70000 +0.24	4.70	4.53	4.60	72,493
18 Jan 10	4.46190 -0.36	4.77	4.46	4.75	63,903
15 Jan 10	4.81910 +0.07	4.83	4.64	4.79	104,042
14 Jan 10	4.75000 +0.28	4.80	4.50	4.50	340,609
13 Jan 10	4.47010 +0.11	4.65	4.35	4.36	54,662
12 Jan 10	4.36000 -0.04	4.40	4.35	4.35	34,262
11 Jan 10	4.39990 +0.00	4.45	4.25	4.30	130,781
08 Jan 10	4.39990 -0.15	4.60	4.40	4.55	66,645
07 Jan 10	4.55000 -0.08	4.60	4.49	4.55	26,481
06 Jan 10	4.63010 -0.11	4.72	4.56	4.69	21,968
05 Jan 10	4.74000 -0.04	4.74	4.47	4.69	90,673
04 Jan 10	4.77990 +0.28	4.78	4.39	4.49	40,934
30 Dec 09	4.50000 +0.01	4.50	4.22	4.30	71,961
29 Dec 09	4.49000 -0.29	4.82	4.38	4.80	96,271
28 Dec 09	4.77990 +0.00	4.89	4.56	4.85	93,281