FUNDMANAGER.co.uk

DEUTZ AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.39000 -0.30	10.54	9.94	10.48	996,735
19 Oct 26	10.69000 -0.14	10.95	10.66	10.95	463,840
16 Oct 26	10.83000 +0.18	10.92	10.61	10.75	651,871
15 Oct 26	10.65000 -0.15	10.67	10.24	10.52	1,066,654
14 Oct 26	10.80000 +0.08	11.08	10.74	10.75	581,738
13 Oct 26	10.72000 -0.08	10.82	10.63	10.78	400,897
12 Oct 26	10.80000 -0.09	10.99	10.72	10.85	349,254
09 Oct 26	10.89000 +0.09	11.18	10.74	10.96	606,160
08 Oct 26	10.80000 -0.21	11.05	10.55	11.05	804,217
07 Oct 26	11.01000 -0.23	11.50	11.01	11.31	647,935
06 Oct 26	11.24000 +0.12	11.31	11.01	11.19	469,502
05 Oct 26	11.12000 +0.06	11.25	10.97	11.05	375,615
02 Oct 26	11.06000 +0.17	11.35	10.97	11.02	544,434
01 Oct 26	10.89000 -0.32	11.26	10.89	11.05	609,630
30 Sep 26	11.21000 -0.03	11.62	11.13	11.55	536,909
29 Sep 26	11.24000 +0.18	11.43	11.01	11.19	497,587
28 Sep 26	11.06000 -0.11	11.40	11.06	11.35	572,182
25 Sep 26	11.17000 +0.05	11.50	11.15	11.35	658,887
24 Sep 26	11.12000 -0.36	11.66	11.01	11.31	1,167,333
23 Sep 26	11.48000 -0.59	12.11	11.48	12.11	741,571
22 Sep 26	12.07000 -0.01	12.14	11.76	11.98	609,063
21 Sep 26	12.08000 -0.07	12.34	12.00	12.32	1,116,318
18 Sep 26	12.15000 -0.01	12.45	12.10	12.16	905,065
17 Sep 26	12.16000 +0.54	12.20	11.63	11.74	1,034,582
16 Sep 26	11.62000 -0.38	12.21	11.51	12.19	994,646
15 Sep 26	12.00000 -0.29	12.19	11.42	11.81	2,236,452
14 Sep 26	12.29000 -0.53	12.77	12.08	12.73	730,352
11 Sep 26	12.82000 +0.10	13.22	12.74	12.84	656,082
10 Sep 26	12.72000 -0.61	13.35	12.68	13.25	792,152
09 Sep 26	13.33000 +0.18	13.35	12.91	12.99	441,907
08 Sep 26	13.15000 +0.12	13.25	12.86	13.02	564,507
07 Sep 26	13.03000 +0.19	13.03	12.70	12.81	752,707
04 Sep 26	12.84000 +0.38	12.92	12.50	12.54	614,059
03 Sep 26	12.46000 +0.33	12.50	12.03	12.26	589,343
02 Sep 26	12.13000 -0.44	12.42	11.76	12.34	1,194,747
01 Sep 26	12.57000 -0.17	12.97	12.46	12.84	1,375,404
31 Aug 26	12.74000 -0.21	12.98	12.73	12.80	1,101,858
28 Aug 26	12.95000 +0.50	12.95	12.44	12.45	1,237,148
27 Aug 26	12.45000 +0.44	12.45	12.01	12.11	1,028,016
26 Aug 26	12.01000 +0.50	12.01	11.55	11.65	1,018,358
25 Aug 26	11.51000 +1.16	11.51	10.78	10.82	2,392,927
24 Aug 26	10.35000 -0.04	10.47	10.20	10.38	495,245
21 Aug 26	10.39000 +0.32	10.44	10.01	10.01	562,679
20 Aug 26	10.07000 -0.03	10.16	10.01	10.15	333,073
19 Aug 26	10.10000 -0.05	10.25	10.05	10.10	277,797
18 Aug 26	10.15000 -0.19	10.32	10.14	10.25	293,317
17 Aug 26	10.34000 +0.16	10.51	10.22	10.41	445,567
14 Aug 26	10.18000 -0.05	10.35	10.09	10.30	420,558
13 Aug 26	10.23000 -0.38	10.60	10.23	10.60	749,090
12 Aug 26	10.61000 -0.14	10.80	10.58	10.70	576,961
11 Aug 26	10.75000 +0.14	10.82	10.39	10.67	774,955
10 Aug 26	10.61000 +0.30	10.86	10.38	10.41	777,443
07 Aug 26	10.31000 +0.29	10.68	10.12	10.20	1,547,379
06 Aug 26	10.02000 +0.32	10.19	9.26	10.16	3,132,205
05 Aug 26	9.70000 -0.15	10.17	9.63	10.14	939,319
04 Aug 26	9.85000 +0.07	10.13	9.82	9.95	750,710
03 Aug 26	9.78500 +0.00	10.04	9.78	9.95	801,353
31 Jul 26	9.78500 +0.26	10.03	9.65	10.00	692,937
30 Jul 26	9.52000 -0.16	9.84	9.52	9.84	786,904
29 Jul 26	9.68500 -0.34	10.10	9.60	10.10	1,025,862
28 Jul 26	10.03000 -0.09	10.21	9.98	10.21	500,178
27 Jul 26	10.12000 -0.11	10.55	9.95	10.39	879,356
24 Jul 26	10.23000 +0.20	10.24	9.97	10.16	802,795
23 Jul 26	10.03000 -0.15	10.16	9.69	10.10	1,140,412
22 Jul 26	10.18000 +0.68	10.18	9.40	9.47	1,586,819
21 Jul 26	9.50000 +0.25	9.52	9.22	9.26	662,130
20 Jul 26	9.25000 -0.10	9.54	9.25	9.54	599,730
17 Jul 26	9.35000 +0.06	9.45	9.10	9.10	806,147
16 Jul 26	9.29500 +0.13	9.38	9.11	9.22	653,620
15 Jul 26	9.16500 -0.06	9.60	9.06	9.19	913,926
14 Jul 26	9.23000 -0.12	9.34	9.04	9.27	779,231
13 Jul 26	9.34500 +0.07	9.47	9.09	9.19	704,296
10 Jul 26	9.27000 -0.01	9.69	9.06	9.47	1,367,114
09 Jul 26	9.28500 +0.52	9.65	8.85	9.51	2,470,412
08 Jul 26	8.76000 -0.43	9.08	8.68	9.06	952,959
07 Jul 26	9.18500 -0.25	9.52	9.06	9.40	740,023
06 Jul 26	9.44000 +0.24	9.56	9.24	9.25	525,371
03 Jul 26	9.20000 +0.22	9.38	9.14	9.22	645,777
02 Jul 26	8.98500 +0.28	9.02	8.55	8.57	622,585
01 Jul 26	8.70000 -0.05	8.87	8.68	8.80	528,625
30 Jun 26	8.74500 +0.10	9.02	8.64	8.98	594,293
29 Jun 26	8.65000 -0.10	8.81	8.57	8.81	594,839
26 Jun 26	8.74500 -0.22	9.09	8.61	8.95	697,138
25 Jun 26	8.96500 -0.02	9.11	8.81	9.06	750,207
24 Jun 26	8.99000 -0.64	9.55	8.82	9.44	1,119,126
23 Jun 26	9.63000 -0.18	9.78	9.43	9.62	744,581
22 Jun 26	9.81500 -0.08	10.09	9.79	10.09	394,031
19 Jun 26	9.89000 -0.03	10.05	9.73	9.76	817,928
18 Jun 26	9.92000 -0.02	9.92	9.70	9.84	513,068
17 Jun 26	9.93500 +0.01	10.15	9.78	10.09	519,248
16 Jun 26	9.92500 +0.20	9.93	9.70	9.84	614,116
15 Jun 26	9.72500 +0.62	9.98	9.55	9.70	879,810
12 Jun 26	9.10500 +0.20	9.42	9.05	9.27	477,849
11 Jun 26	8.90000 -0.09	9.01	8.76	9.01	596,515
10 Jun 26	8.99000 -0.23	9.28	8.93	9.28	705,817
09 Jun 26	9.21500 -0.36	9.83	9.22	9.62	598,973
08 Jun 26	9.58000 +0.02	9.92	9.26	9.35	690,172
05 Jun 26	9.55500 -0.17	9.74	9.52	9.70	330,561
04 Jun 26	9.73000 -0.14	9.97	9.73	9.95	396,325
03 Jun 26	9.87000 -0.29	10.00	9.81	10.00	359,010
02 Jun 26	10.16000 +0.03	10.45	10.02	10.20	465,615
01 Jun 26	10.13000 -0.34	10.69	10.13	10.40	521,245
29 May 26	10.47000 +0.24	10.63	10.29	10.39	894,091
28 May 26	10.23000 +0.00	10.40	10.14	10.19	331,368
27 May 26	10.23000 +0.19	10.35	10.00	10.00	531,147
26 May 26	10.04000 -0.02	10.13	9.93	10.13	434,393
25 May 26	10.06000 +0.33	10.19	10.01	10.02	408,929
22 May 26	9.73500 +0.09	9.80	9.59	9.80	318,720
21 May 26	9.64500 -0.16	9.90	9.60	9.81	482,137
20 May 26	9.81000 +0.34	9.96	9.52	9.52	681,720
19 May 26	9.47000 -0.30	9.84	9.40	9.73	711,095
18 May 26	9.76500 -0.11	9.99	9.63	9.69	689,309
15 May 26	9.88000 -0.74	10.37	9.86	10.31	837,445
14 May 26	10.62000 -0.05	10.65	10.46	10.60	449,892
13 May 26	10.67000 +0.08	10.96	10.57	10.80	680,417
12 May 26	10.59000 -0.20	10.83	10.59	10.66	1,001,033
11 May 26	10.79000 -0.03	10.93	10.40	10.83	862,948
08 May 26	10.82000 -0.28	11.23	10.60	11.23	1,101,561
07 May 26	11.10000 +0.50	11.60	10.95	11.12	2,714,189
06 May 26	10.60000 +0.69	10.69	10.14	10.20	1,128,563
05 May 26	9.91500 +0.17	9.95	9.79	9.90	362,778
04 May 26	9.74500 -0.19	10.04	9.69	10.00	757,549
30 Apr 26	9.93000 +0.46	9.98	9.31	9.36	876,514
29 Apr 26	9.47000 -0.06	9.70	9.47	9.69	408,541
28 Apr 26	9.53000 -0.34	9.90	9.50	9.90	506,970
27 Apr 26	9.86500 -0.15	10.14	9.85	10.08	733,700
24 Apr 26	10.01000 -0.45	10.37	10.01	10.32	674,518
23 Apr 26	10.46000 +0.20	10.55	10.20	10.24	1,092,791
22 Apr 26	10.26000 -0.06	10.45	10.21	10.42	894,558
21 Apr 26	10.32000 -0.05	10.57	10.27	10.46	532,509
20 Apr 26	10.37000 -0.27	10.51	10.27	10.29	868,721
17 Apr 26	10.64000 +0.56	10.64	10.03	10.04	1,616,370
16 Apr 26	10.08000 -0.03	10.28	10.03	10.15	872,023
15 Apr 26	10.11000 -0.05	10.29	10.09	10.17	891,224
14 Apr 26	10.16000 +0.55	10.21	9.74	9.80	1,113,943
13 Apr 26	9.61500 -0.03	9.61	9.40	9.45	472,698
10 Apr 26	9.64000 +0.08	9.75	9.47	9.65	894,069
09 Apr 26	9.56000 -0.01	9.63	9.30	9.41	798,407
08 Apr 26	9.57000 +0.85	9.60	9.26	9.42	1,292,025
07 Apr 26	8.71500 -0.11	9.02	8.64	8.80	1,395,784
02 Apr 26	8.82500 -0.23	8.92	8.64	8.72	1,237,688
01 Apr 26	9.05000 +0.61	9.10	8.72	8.90	1,345,758
31 Mar 26	8.44000 -0.04	8.60	8.31	8.40	1,800,686
30 Mar 26	8.47500 +0.13	8.51	8.13	8.25	1,163,935
27 Mar 26	8.35000 -0.02	8.53	8.20	8.48	1,673,082
26 Mar 26	8.37000 -0.65	8.94	8.16	8.84	3,302,578
25 Mar 26	9.01500 +0.13	9.20	8.93	9.20	1,057,513
24 Mar 26	8.88500 -0.27	9.20	8.60	9.20	972,495
23 Mar 26	9.16000 +0.20	9.30	8.41	8.52	1,441,974
20 Mar 26	8.96000 +0.01	9.32	8.95	9.14	4,671,310
19 Mar 26	8.95500 -0.72	9.48	8.95	9.46	949,906
18 Mar 26	9.67500 +0.07	9.95	9.59	9.80	582,544
17 Mar 26	9.60500 -0.12	9.74	9.44	9.67	717,080
16 Mar 26	9.72500 -0.06	9.94	9.69	9.94	536,503
13 Mar 26	9.79000 -0.55	10.22	9.79	10.20	995,752
12 Mar 26	10.34000 -0.32	10.77	10.22	10.70	574,394
11 Mar 26	10.66000 -0.37	10.97	10.46	10.97	744,168
10 Mar 26	11.03000 +0.86	11.14	10.65	10.70	1,012,934
09 Mar 26	10.17000 -0.65	10.37	9.91	10.22	1,135,029
06 Mar 26	10.82000 -0.23	11.27	10.69	11.11	766,939
05 Mar 26	11.05000 -0.53	11.74	11.02	11.60	625,365
04 Mar 26	11.58000 +0.46	11.72	11.05	11.09	784,772
03 Mar 26	11.12000 -1.28	12.26	11.12	12.25	1,519,191
02 Mar 26	12.40000 -0.10	12.46	11.95	12.20	705,316
27 Feb 26	12.50000 +0.36	12.50	12.16	12.25	899,924
26 Feb 26	12.14000 +0.18	12.22	11.90	12.00	477,378
25 Feb 26	11.96000 +0.00	12.07	11.92	12.01	814,390
24 Feb 26	11.96000 -0.07	12.22	11.76	12.22	491,739
23 Feb 26	12.03000 +0.50	12.05	11.58	11.69	1,264,922
20 Feb 26	11.53000 +0.15	11.65	11.38	11.44	338,296
19 Feb 26	11.38000 -0.23	11.57	11.37	11.57	337,113
18 Feb 26	11.61000 +0.22	11.67	11.44	11.44	343,954
17 Feb 26	11.39000 -0.11	11.55	11.21	11.53	451,514
16 Feb 26	11.50000 +0.18	11.51	11.35	11.50	333,110
13 Feb 26	11.32000 +0.11	11.32	11.03	11.08	435,143
12 Feb 26	11.21000 -0.04	11.45	11.10	11.10	542,056
11 Feb 26	11.25000 -0.08	11.40	11.13	11.30	365,735
10 Feb 26	11.33000 -0.01	11.55	11.28	11.35	787,767
09 Feb 26	11.34000 +0.36	11.34	10.87	10.90	799,602
06 Feb 26	10.98000 -0.09	11.08	10.80	10.91	457,758
05 Feb 26	11.07000 -0.17	11.28	10.78	10.88	624,375
04 Feb 26	11.24000 -0.24	11.58	11.22	11.49	551,278
03 Feb 26	11.48000 +0.58	11.51	10.98	11.00	1,261,276
02 Feb 26	10.90000 +0.07	10.91	10.60	10.60	459,402
30 Jan 26	10.83000 +0.09	11.01	10.76	10.91	501,305
29 Jan 26	10.74000 -0.10	11.09	10.74	10.91	510,289
28 Jan 26	10.84000 +0.07	10.89	10.74	10.87	375,507
27 Jan 26	10.77000 -0.14	10.95	10.68	10.92	455,849
26 Jan 26	10.91000 -0.16	11.18	10.85	10.90	806,432
23 Jan 26	11.07000 -0.06	11.26	10.91	11.00	789,505
22 Jan 26	11.13000 +0.72	11.13	10.50	10.50	1,241,693
21 Jan 26	10.41000 +0.17	10.44	10.05	10.27	703,906
20 Jan 26	10.24000 -0.32	10.46	10.11	10.45	693,841
19 Jan 26	10.56000 -0.22	10.65	10.37	10.45	682,989
16 Jan 26	10.78000 -0.12	10.97	10.73	10.88	851,205
15 Jan 26	10.90000 +0.37	10.90	10.48	10.53	1,558,506
14 Jan 26	10.53000 +0.22	10.58	10.29	10.35	1,259,053
13 Jan 26	10.31000 -0.22	10.40	9.92	10.40	1,216,472
12 Jan 26	10.53000 +0.55	10.60	10.00	10.00	1,550,784
09 Jan 26	9.97500 +0.36	10.01	9.63	9.63	1,399,775
08 Jan 26	9.61500 +0.08	9.65	9.39	9.57	597,868
07 Jan 26	9.53500 +0.24	9.55	9.28	9.29	845,201
06 Jan 26	9.29000 +0.19	9.29	9.10	9.18	941,047
05 Jan 26	9.10000 +0.45	9.10	8.76	8.76	651,506
02 Jan 26	8.65500 +0.15	8.65	8.45	8.49	330,505
30 Dec 25	8.50000 +0.07	8.50	8.37	8.39	227,354
29 Dec 25	8.43000 +0.03	8.44	8.34	8.38	323,290
23 Dec 25	8.39500 -0.17	8.56	8.32	8.56	317,933
22 Dec 25	8.57000 +0.02	8.65	8.53	8.59	390,581
19 Dec 25	8.55000 +0.22	8.60	8.31	8.36	599,677
18 Dec 25	8.33000 -0.02	8.40	8.18	8.35	429,332
17 Dec 25	8.34500 +0.06	8.85	8.23	8.35	987,403
16 Dec 25	8.29000 -0.30	8.56	8.23	8.48	395,196
15 Dec 25	8.58500 +0.02	8.64	8.50	8.62	363,374
12 Dec 25	8.56000 +0.04	8.78	8.56	8.58	829,912
11 Dec 25	8.52500 +0.22	8.52	8.30	8.30	555,757
10 Dec 25	8.30500 -0.09	8.42	8.26	8.37	318,786
09 Dec 25	8.40000 +0.13	8.40	8.24	8.34	474,833
08 Dec 25	8.27500 +0.25	8.27	8.10	8.15	440,512
05 Dec 25	8.02000 +0.09	8.11	7.94	7.97	349,071
04 Dec 25	7.93000 +0.19	7.94	7.73	7.73	375,418
03 Dec 25	7.74000 -0.06	7.84	7.68	7.82	273,182
02 Dec 25	7.80000 +0.07	7.81	7.66	7.69	295,920
01 Dec 25	7.73500 -0.21	7.91	7.70	7.91	333,415
28 Nov 25	7.95000 +0.01	7.97	7.89	7.90	246,953
27 Nov 25	7.93500 +0.13	7.98	7.76	7.76	334,523
26 Nov 25	7.80000 +0.15	7.84	7.67	7.74	390,118
25 Nov 25	7.65000 +0.01	7.74	7.56	7.66	413,313
24 Nov 25	7.63500 +0.06	7.72	7.48	7.50	915,514
21 Nov 25	7.57500 -0.29	7.72	7.52	7.64	461,905
20 Nov 25	7.86000 +0.12	7.93	7.68	7.91	603,850
19 Nov 25	7.74000 +0.18	7.78	7.60	7.72	474,060
18 Nov 25	7.56000 -0.10	7.63	7.33	7.40	643,208
17 Nov 25	7.66000 -0.08	7.78	7.64	7.70	410,382
14 Nov 25	7.73500 -0.17	7.81	7.57	7.80	501,492
13 Nov 25	7.90500 -0.05	8.02	7.86	7.94	313,574
12 Nov 25	7.95500 +0.15	8.02	7.79	7.86	493,132
11 Nov 25	7.80500 -0.26	8.05	7.76	8.02	702,009
10 Nov 25	8.06500 +0.09	8.26	8.02	8.22	404,429
07 Nov 25	7.97000 +0.06	8.06	7.85	7.89	505,657
06 Nov 25	7.91000 -0.11	8.44	7.88	8.08	1,230,254
05 Nov 25	8.01500 -0.32	8.36	7.41	8.24	1,761,310
04 Nov 25	8.33500 -0.32	8.51	8.30	8.50	592,796
03 Nov 25	8.65500 +0.06	8.76	8.59	8.59	348,356
31 Oct 25	8.59000 -0.03	8.73	8.55	8.66	533,366
30 Oct 25	8.62500 -0.10	8.71	8.60	8.70	345,827
29 Oct 25	8.72500 +0.01	8.74	8.49	8.71	688,295
28 Oct 25	8.71500 -0.06	8.74	8.62	8.74	430,707
27 Oct 25	8.78000 -0.02	8.93	8.74	8.92	463,374
24 Oct 25	8.80000 +0.00	8.88	8.72	8.85	281,176
23 Oct 25	8.80000 -0.03	8.89	8.74	8.81	337,948
22 Oct 25	8.83500 -0.13	8.94	8.76	8.77	399,005
21 Oct 25	8.96000 -0.02	9.02	8.88	9.00	384,093
20 Oct 25	8.98500 +0.19	9.05	8.93	8.97	531,478
17 Oct 25	8.79000 -0.17	8.91	8.64	8.68	658,617
16 Oct 25	8.96000 +0.42	8.96	8.43	8.49	1,520,875
15 Oct 25	8.54000 -0.33	9.01	8.54	8.98	920,591
14 Oct 25	8.87000 -0.24	8.98	8.80	8.91	677,800
13 Oct 25	9.11000 +0.03	9.31	9.09	9.13	450,871
10 Oct 25	9.08000 -0.22	9.35	9.08	9.25	708,447
09 Oct 25	9.29500 -0.06	9.46	9.30	9.37	602,187
08 Oct 25	9.35500 +0.13	9.49	9.31	9.31	781,043
07 Oct 25	9.23000 -0.20	9.40	9.21	9.40	359,561
06 Oct 25	9.43000 -0.01	9.48	9.35	9.47	600,172
03 Oct 25	9.43500 +0.16	9.57	9.33	9.36	836,123
02 Oct 25	9.27500 +0.18	9.34	9.19	9.19	744,156
01 Oct 25	9.09000 +0.13	9.22	8.84	8.91	956,232
30 Sep 25	8.96500 +0.05	9.03	8.76	8.93	873,335
29 Sep 25	8.92000 -0.07	9.10	8.85	9.09	826,764
26 Sep 25	8.99500 -0.09	9.16	8.98	9.07	425,411
25 Sep 25	9.08000 -0.20	9.35	9.06	9.28	998,518
24 Sep 25	9.28500 -0.14	9.47	9.28	9.40	694,525
23 Sep 25	9.42000 -0.06	9.64	9.42	9.54	386,854
22 Sep 25	9.48000 +0.06	9.56	9.39	9.40	631,647
19 Sep 25	9.42000 -0.02	9.57	9.35	9.50	993,068
18 Sep 25	9.43500 +0.06	9.58	9.38	9.45	850,574
17 Sep 25	9.38000 -0.26	9.63	9.38	9.55	1,041,896
16 Sep 25	9.64000 -0.16	9.82	9.62	9.78	1,009,631
15 Sep 25	9.80000 +0.08	9.88	9.66	9.88	810,775
12 Sep 25	9.72000 +0.01	9.88	9.64	9.81	629,109
11 Sep 25	9.71500 +0.37	9.80	9.35	9.36	1,452,418
10 Sep 25	9.34500 +0.00	9.38	9.15	9.26	1,550,665
09 Sep 25	9.34500 -0.60	9.66	9.28	9.65	2,970,479
08 Sep 25	9.94500 +0.39	9.94	9.62	9.62	721,081
05 Sep 25	9.55500 +0.14	9.69	9.50	9.53	761,363
04 Sep 25	9.42000 -0.23	9.77	9.32	9.74	1,490,152
03 Sep 25	9.64500 +0.37	9.86	9.23	9.27	1,767,602
02 Sep 25	9.28000 +0.38	9.84	9.12	9.44	3,598,930
01 Sep 25	8.90000 +0.01	8.96	8.78	8.93	364,665
29 Aug 25	8.89000 -0.03	9.01	8.87	8.90	528,292
28 Aug 25	8.92000 +0.01	9.06	8.90	8.91	318,613
27 Aug 25	8.91500 -0.11	9.05	8.88	9.03	418,538
26 Aug 25	9.02000 -0.13	9.14	8.95	9.14	698,461
25 Aug 25	9.15500 -0.07	9.20	9.11	9.19	311,926
22 Aug 25	9.22000 +0.19	9.22	9.03	9.03	838,698
21 Aug 25	9.03000 +0.05	9.11	8.98	9.04	660,935
20 Aug 25	8.98500 -0.16	9.13	8.92	9.02	758,820
19 Aug 25	9.14500 +0.01	9.25	9.06	9.23	574,933
18 Aug 25	9.13500 +0.11	9.19	9.04	9.05	638,825
15 Aug 25	9.03000 +0.05	9.15	8.98	9.07	736,598
14 Aug 25	8.97500 -0.02	9.14	8.95	9.00	1,114,963
13 Aug 25	9.00000 +0.04	9.10	8.98	9.05	638,965
12 Aug 25	8.96000 -0.05	9.10	8.85	8.99	803,195
11 Aug 25	9.00500 -0.27	9.15	8.84	9.11	1,451,033
08 Aug 25	9.27000 +0.83	9.31	8.40	8.48	2,917,885
07 Aug 25	8.44500 +0.91	8.65	7.88	7.88	5,498,536
06 Aug 25	7.53500 +0.03	7.61	7.48	7.57	423,442
05 Aug 25	7.50500 +0.08	7.59	7.42	7.42	430,959
04 Aug 25	7.43000 +0.04	7.53	7.38	7.46	467,102
01 Aug 25	7.39000 -0.33	7.72	7.38	7.68	597,130
31 Jul 25	7.71500 -0.09	7.89	7.71	7.82	562,448
30 Jul 25	7.80500 +0.05	7.83	7.68	7.74	417,378
29 Jul 25	7.75500 +0.08	7.89	7.70	7.70	605,190
28 Jul 25	7.68000 -0.03	7.92	7.66	7.89	532,424
25 Jul 25	7.70500 +0.01	7.78	7.52	7.59	615,407
24 Jul 25	7.69000 -0.16	7.86	7.55	7.85	1,251,898
23 Jul 25	7.85500 +0.27	7.91	7.69	7.72	799,948
22 Jul 25	7.58500 -0.22	7.75	7.41	7.75	1,018,287
21 Jul 25	7.81000 -0.05	8.02	7.78	7.86	1,121,127
18 Jul 25	7.85500 -0.03	7.95	7.80	7.91	747,813
17 Jul 25	7.88000 +0.05	8.03	7.82	7.89	972,306
16 Jul 25	7.83000 -0.07	8.02	7.80	7.80	472,807
15 Jul 25	7.89500 +0.02	8.04	7.89	7.92	304,370
14 Jul 25	7.87500 -0.06	7.93	7.66	7.70	785,389
11 Jul 25	7.93500 -0.16	8.06	7.92	8.03	479,160
10 Jul 25	8.09500 +0.16	8.10	7.94	7.95	854,278
09 Jul 25	7.94000 +0.20	8.07	7.61	7.70	1,307,444
08 Jul 25	7.74500 +0.19	7.75	7.51	7.60	1,071,814
07 Jul 25	7.55000 +0.08	7.57	7.46	7.48	300,638
04 Jul 25	7.47500 -0.10	7.55	7.42	7.51	274,931
03 Jul 25	7.57000 +0.01	7.65	7.53	7.57	900,234
02 Jul 25	7.56500 +0.24	7.57	7.35	7.37	494,667
01 Jul 25	7.33000 -0.30	7.63	7.28	7.63	762,696
30 Jun 25	7.63000 +0.39	7.64	7.26	7.26	1,514,453
27 Jun 25	7.24500 +0.13	7.26	7.16	7.20	626,259
26 Jun 25	7.11500 +0.06	7.19	7.01	7.09	444,802
25 Jun 25	7.05500 +0.07	7.15	6.97	7.00	356,807
24 Jun 25	6.98500 +0.12	7.13	6.93	7.06	606,999
23 Jun 25	6.86500 +0.02	6.91	6.71	6.78	439,627
20 Jun 25	6.84500 +0.03	6.93	6.81	6.85	657,268
19 Jun 25	6.81500 -0.16	6.95	6.80	6.90	448,872
18 Jun 25	6.98000 -0.01	7.02	6.90	6.95	478,550
17 Jun 25	6.99000 -0.07	7.07	6.86	7.01	633,824
16 Jun 25	7.05500 +0.06	7.13	7.01	7.01	353,420
13 Jun 25	6.99500 -0.11	7.07	6.90	6.95	469,759
12 Jun 25	7.10500 -0.15	7.24	7.04	7.22	696,141
11 Jun 25	7.25500 +0.04	7.39	7.18	7.18	538,832
10 Jun 25	7.22000 -0.31	7.51	7.22	7.43	690,475
09 Jun 25	7.52500 -0.04	7.61	7.46	7.55	370,104
06 Jun 25	7.56500 -0.13	7.70	7.53	7.70	527,273
05 Jun 25	7.69500 -0.01	7.81	7.62	7.72	894,932
04 Jun 25	7.71000 +0.28	7.74	7.47	7.47	1,200,534
03 Jun 25	7.43500 +0.03	7.45	7.29	7.43	572,860
02 Jun 25	7.40500 +0.01	7.52	7.26	7.41	1,088,712
30 May 25	7.39500 -0.10	7.57	7.39	7.52	720,795
29 May 25	7.49500 -0.08	7.71	7.49	7.66	409,427
28 May 25	7.57000 +0.01	7.70	7.55	7.60	608,487
27 May 25	7.56500 +0.08	7.76	7.45	7.50	1,336,993
26 May 25	7.49000 +0.45	7.49	7.16	7.16	1,354,467
23 May 25	7.03500 -0.05	7.23	6.81	7.06	1,337,836
22 May 25	7.08500 -0.11	7.14	7.03	7.14	551,292
21 May 25	7.20000 +0.09	7.23	7.02	7.09	1,019,663
20 May 25	7.11000 +0.03	7.16	7.03	7.09	579,098
19 May 25	7.08000 +0.03	7.17	7.02	7.02	691,362
16 May 25	7.05500 -0.10	7.23	7.05	7.15	727,805
15 May 25	7.15500 +0.00	7.20	7.05	7.07	372,539
14 May 25	7.15500 -0.13	7.31	7.06	7.26	551,432
13 May 25	7.28500 +0.30	7.28	7.09	7.09	806,694
12 May 25	6.98000 -0.31	7.28	6.92	7.20	1,335,337
09 May 25	7.29000 -0.14	7.39	7.18	7.25	897,161
08 May 25	7.43000 +0.13	7.49	7.32	7.35	959,300
07 May 25	7.29500 -0.16	7.51	7.26	7.45	1,114,589
06 May 25	7.46000 +0.07	7.70	7.11	7.69	3,778,486
05 May 25	7.38500 +0.49	7.43	6.93	6.93	2,164,471
02 May 25	6.89500 +0.11	6.97	6.78	6.84	982,699
30 Apr 25	6.79000 +0.16	7.05	6.62	6.80	1,673,394
29 Apr 25	6.62500 -0.14	6.92	6.63	6.80	1,033,430
28 Apr 25	6.76500 +0.02	6.90	6.76	6.83	660,001
25 Apr 25	6.74500 +0.07	6.80	6.65	6.74	857,042
24 Apr 25	6.68000 +0.02	6.72	6.52	6.60	545,411
23 Apr 25	6.65500 +0.07	6.77	6.59	6.70	1,031,501
22 Apr 25	6.59000 +0.01	6.70	6.53	6.70	604,313
17 Apr 25	6.58000 +0.00	6.63	6.48	6.57	637,810
16 Apr 25	6.58000 -0.05	6.61	6.38	6.57	1,008,914
15 Apr 25	6.62500 +0.24	6.68	6.47	6.56	1,497,464
14 Apr 25	6.39000 +0.28	6.41	6.16	6.31	937,611
11 Apr 25	6.10500 +0.08	6.22	5.91	6.18	688,196
10 Apr 25	6.02500 +0.14	6.65	6.03	6.61	1,902,085
09 Apr 25	5.88500 -0.10	6.12	5.73	5.95	1,630,343
08 Apr 25	5.98500 +0.26	6.17	5.88	6.10	1,839,776
07 Apr 25	5.73000 -0.08	6.01	5.00	5.05	3,202,092
04 Apr 25	5.81000 -0.54	6.31	5.55	6.30	3,106,389
03 Apr 25	6.35000 -0.30	6.62	6.35	6.40	960,266
02 Apr 25	6.64500 -0.18	6.83	6.62	6.76	876,914
01 Apr 25	6.82000 +0.08	6.98	6.74	6.84	907,864
31 Mar 25	6.74000 -0.23	6.81	6.63	6.72	1,279,309
28 Mar 25	6.97000 -0.32	7.20	6.93	7.20	1,405,627
27 Mar 25	7.29000 -0.24	7.49	7.24	7.41	1,780,993
26 Mar 25	7.53000 +0.27	7.60	7.34	7.40	2,506,124
25 Mar 25	7.26000 +0.12	7.27	6.90	6.95	1,886,566
24 Mar 25	7.14500 -0.25	7.81	7.00	7.78	5,283,682
21 Mar 25	7.39500 +1.21	7.49	6.28	6.34	8,407,994
20 Mar 25	6.18500 -0.61	7.04	5.72	7.01	6,917,803
19 Mar 25	6.79000 -0.26	7.95	6.57	7.66	8,049,157
18 Mar 25	7.05500 +1.23	7.11	5.97	5.98	6,938,779
17 Mar 25	5.82000 +0.16	5.91	5.72	5.80	783,514
14 Mar 25	5.65500 +0.17	5.73	5.47	5.47	606,574
13 Mar 25	5.49000 +0.00	5.55	5.38	5.46	346,242
12 Mar 25	5.48500 +0.04	5.56	5.46	5.48	401,092
11 Mar 25	5.45000 -0.12	5.61	5.43	5.56	565,417
10 Mar 25	5.57000 -0.21	5.84	5.51	5.82	857,257
07 Mar 25	5.78000 -0.08	5.91	5.74	5.88	848,066
06 Mar 25	5.86000 +0.22	5.93	5.57	5.65	1,338,804
05 Mar 25	5.64000 +0.49	5.68	5.38	5.38	1,613,690
04 Mar 25	5.15000 -0.27	5.36	5.11	5.36	685,791
03 Mar 25	5.42000 +0.20	5.62	5.26	5.26	1,290,716
28 Feb 25	5.21500 -0.09	5.28	5.17	5.24	308,118
27 Feb 25	5.30000 -0.03	5.36	5.26	5.28	331,723
26 Feb 25	5.33500 +0.14	5.38	5.18	5.24	686,356
25 Feb 25	5.19000 -0.01	5.25	5.14	5.14	429,168
24 Feb 25	5.20500 +0.05	5.32	5.14	5.25	501,489
21 Feb 25	5.15500 -0.06	5.28	5.15	5.23	322,294
20 Feb 25	5.21500 +0.03	5.27	5.15	5.19	564,543
19 Feb 25	5.19000 -0.14	5.39	5.18	5.36	688,013
18 Feb 25	5.33000 +0.29	5.49	5.24	5.44	2,090,088
17 Feb 25	5.04000 +0.18	5.04	4.83	4.87	594,795
14 Feb 25	4.86000 +0.06	4.89	4.72	4.77	453,609
13 Feb 25	4.79600 +0.13	4.83	4.70	4.71	920,529
12 Feb 25	4.66400 +0.00	4.69	4.62	4.67	265,576
11 Feb 25	4.66200 +0.02	4.67	4.59	4.66	241,434
10 Feb 25	4.64400 +0.06	4.72	4.55	4.60	593,516
07 Feb 25	4.58800 +0.06	4.67	4.52	4.55	573,395
06 Feb 25	4.52800 +0.08	4.55	4.43	4.47	266,105
05 Feb 25	4.45000 -0.10	4.55	4.41	4.53	419,296
04 Feb 25	4.55200 +0.01	4.59	4.49	4.59	164,560
03 Feb 25	4.53800 -0.14	4.57	4.48	4.53	431,657
31 Jan 25	4.68000 +0.02	4.70	4.61	4.66	216,489
30 Jan 25	4.66400 +0.11	4.71	4.58	4.58	240,840
29 Jan 25	4.55400 -0.04	4.63	4.54	4.60	261,996
28 Jan 25	4.59000 -0.01	4.65	4.57	4.60	165,749
27 Jan 25	4.59600 +0.02	4.65	4.52	4.56	323,944
24 Jan 25	4.57800 +0.03	4.65	4.53	4.56	470,698
23 Jan 25	4.54600 -0.12	4.64	4.48	4.64	736,510
22 Jan 25	4.66400 +0.01	4.75	4.64	4.71	543,629
21 Jan 25	4.65400 -0.08	4.72	4.62	4.72	546,828
20 Jan 25	4.73200 +0.37	4.76	4.44	4.44	1,134,259
17 Jan 25	4.36400 +0.08	4.39	4.31	4.33	506,637
16 Jan 25	4.28200 -0.07	4.39	4.26	4.37	363,121
15 Jan 25	4.35000 +0.10	4.37	4.23	4.31	340,520
14 Jan 25	4.24800 +0.06	4.39	4.23	4.23	674,583
13 Jan 25	4.19200 +0.10	4.23	4.12	4.15	616,595
10 Jan 25	4.09000 -0.05	4.19	4.06	4.15	450,893
09 Jan 25	4.13600 +0.12	4.18	3.93	4.00	955,799
08 Jan 25	4.01600 -0.06	4.07	4.00	4.05	448,547
07 Jan 25	4.07800 -0.02	4.15	4.02	4.09	431,088
06 Jan 25	4.09600 +0.08	4.18	4.05	4.09	526,606
03 Jan 25	4.02000 -0.08	4.11	3.99	4.08	379,354
02 Jan 25	4.10400 +0.07	4.11	4.00	4.05	314,606
30 Dec 24	4.03800 +0.01	4.05	3.98	4.03	477,511
27 Dec 24	4.02800 +0.09	4.12	3.95	3.95	790,870
23 Dec 24	3.93800 +0.00	3.95	3.87	3.93	811,764
20 Dec 24	3.94200 -0.04	3.95	3.87	3.93	415,794
19 Dec 24	3.98200 -0.02	3.99	3.89	3.94	727,582
18 Dec 24	4.00000 -0.01	4.04	3.99	4.00	264,077
17 Dec 24	4.01000 -0.02	4.10	4.01	4.03	287,935
16 Dec 24	4.03400 -0.11	4.14	3.98	4.10	361,118
13 Dec 24	4.14400 -0.01	4.20	4.14	4.15	228,371
12 Dec 24	4.15000 -0.01	4.22	4.14	4.16	304,105
11 Dec 24	4.16000 -0.02	4.20	4.14	4.20	240,024
10 Dec 24	4.18400 -0.01	4.23	4.14	4.23	290,525
09 Dec 24	4.19200 +0.09	4.24	4.11	4.14	493,748
06 Dec 24	4.10000 +0.05	4.12	4.05	4.06	458,166
05 Dec 24	4.05200 +0.02	4.07	4.01	4.03	452,127
04 Dec 24	4.03200 +0.07	4.08	3.98	3.99	402,015
03 Dec 24	3.96200 -0.04	4.04	3.96	4.03	155,379
02 Dec 24	4.00600 -0.01	4.04	3.95	3.99	217,982
29 Nov 24	4.01600 +0.04	4.02	3.96	3.96	180,786
28 Nov 24	3.97400 +0.02	4.03	3.97	3.97	292,209
27 Nov 24	3.95000 -0.05	3.99	3.91	3.97	296,573
26 Nov 24	3.99800 -0.06	4.05	3.98	4.03	216,795
25 Nov 24	4.05400 +0.04	4.08	3.99	4.05	287,112
22 Nov 24	4.01400 +0.00	4.06	3.98	4.02	269,418
21 Nov 24	4.01800 +0.08	4.02	3.91	3.96	316,182
20 Nov 24	3.94000 +0.01	4.00	3.88	3.93	443,386
19 Nov 24	3.93000 -0.06	4.01	3.84	3.98	583,584
18 Nov 24	3.98600 -0.02	4.04	3.96	4.04	370,972
15 Nov 24	4.00200 -0.01	4.04	3.95	3.97	237,913
14 Nov 24	4.00800 +0.04	4.03	3.96	3.98	415,593
13 Nov 24	3.97200 -0.03	4.05	3.92	4.04	512,390
12 Nov 24	4.00400 -0.17	4.15	3.99	4.13	590,130
11 Nov 24	4.17800 +0.09	4.19	4.11	4.16	368,817
08 Nov 24	4.08800 -0.22	4.28	4.09	4.26	536,070
07 Nov 24	4.30600 +0.30	4.38	4.01	4.01	829,763
06 Nov 24	4.00200 -0.08	4.21	3.99	4.15	606,318
05 Nov 24	4.08200 +0.03	4.10	4.06	4.07	199,777
04 Nov 24	4.05600 -0.03	4.15	4.06	4.09	221,857
01 Nov 24	4.08800 +0.01	4.11	4.04	4.08	264,695
31 Oct 24	4.08000 -0.05	4.13	4.06	4.10	337,774
30 Oct 24	4.12600 -0.08	4.20	4.11	4.17	399,942
29 Oct 24	4.20400 -0.02	4.27	4.16	4.25	398,123
28 Oct 24	4.22400 -0.01	4.29	4.20	4.28	246,953
25 Oct 24	4.23600 +0.05	4.27	4.17	4.18	265,404
24 Oct 24	4.18600 +0.00	4.26	4.18	4.18	318,611
23 Oct 24	4.19000 -0.04	4.26	4.18	4.23	239,405
22 Oct 24	4.22800 +0.06	4.23	4.16	4.17	399,501
21 Oct 24	4.17000 -0.09	4.29	4.16	4.25	462,353
18 Oct 24	4.26000 +0.04	4.30	4.19	4.19	330,151
17 Oct 24	4.22200 -0.03	4.27	4.20	4.25	390,475
16 Oct 24	4.25000 +0.05	4.29	4.20	4.22	291,242
15 Oct 24	4.20000 +0.00	4.24	4.18	4.22	431,160
14 Oct 24	4.20400 +0.05	4.30	4.15	4.17	598,147
11 Oct 24	4.15800 +0.03	4.19	4.12	4.16	414,309
10 Oct 24	4.13000 -0.10	4.28	4.11	4.24	630,587
09 Oct 24	4.22600 +0.08	4.26	4.08	4.08	753,018
08 Oct 24	4.14200 +0.02	4.18	4.04	4.06	936,727
07 Oct 24	4.11800 +0.07	4.14	4.00	4.10	790,723
04 Oct 24	4.05000 +0.02	4.10	3.89	3.99	978,299
03 Oct 24	4.03400 -0.41	4.43	3.64	4.41	2,394,725
02 Oct 24	4.44400 -0.02	4.49	4.38	4.44	266,695
01 Oct 24	4.46800 -0.03	4.61	4.44	4.54	408,267
30 Sep 24	4.49800 -0.10	4.59	4.44	4.57	419,855
27 Sep 24	4.59400 +0.05	4.63	4.55	4.55	316,529
26 Sep 24	4.54200 +0.09	4.60	4.49	4.52	349,344
25 Sep 24	4.45000 -0.05	4.52	4.44	4.47	225,351
24 Sep 24	4.49800 +0.05	4.54	4.43	4.51	254,655
23 Sep 24	4.45200 -0.02	4.53	4.39	4.46	225,758
20 Sep 24	4.47400 -0.23	4.69	4.47	4.69	932,955
19 Sep 24	4.70400 +0.11	4.75	4.65	4.67	216,742
18 Sep 24	4.59200 +0.03	4.63	4.54	4.59	219,409
17 Sep 24	4.56000 +0.05	4.62	4.53	4.54	230,177
16 Sep 24	4.51200 -0.05	4.55	4.47	4.55	244,283
13 Sep 24	4.56000 +0.12	4.60	4.49	4.50	148,526
12 Sep 24	4.44200 +0.01	4.53	4.42	4.50	331,555
11 Sep 24	4.43400 +0.00	4.53	4.40	4.45	197,671
10 Sep 24	4.43200 -0.04	4.49	4.38	4.49	290,576
09 Sep 24	4.47400 +0.06	4.50	4.42	4.43	160,291
06 Sep 24	4.41600 -0.10	4.55	4.41	4.51	311,838
05 Sep 24	4.51400 -0.05	4.62	4.50	4.54	275,950
04 Sep 24	4.56200 -0.05	4.62	4.46	4.51	269,211
03 Sep 24	4.61400 -0.12	4.75	4.56	4.72	266,274
02 Sep 24	4.73600 -0.01	4.75	4.61	4.75	199,917
30 Aug 24	4.74400 +0.06	4.82	4.64	4.70	561,355
29 Aug 24	4.68200 +0.05	4.72	4.58	4.64	271,524
28 Aug 24	4.63000 -0.08	4.70	4.61	4.69	242,821
27 Aug 24	4.71000 +0.00	4.74	4.66	4.73	164,326
26 Aug 24	4.70600 +0.01	4.77	4.60	4.70	299,458
23 Aug 24	4.70000 -0.01	4.78	4.65	4.76	219,520
22 Aug 24	4.70600 +0.00	4.76	4.68	4.75	374,893
21 Aug 24	4.71000 +0.05	4.74	4.65	4.65	247,064
20 Aug 24	4.66000 -0.05	4.78	4.65	4.73	316,571
19 Aug 24	4.71000 +0.03	4.75	4.66	4.68	410,888
16 Aug 24	4.68200 +0.06	4.70	4.59	4.65	409,664
15 Aug 24	4.62600 +0.10	4.65	4.50	4.55	330,857
14 Aug 24	4.52800 -0.05	4.61	4.48	4.61	306,616
13 Aug 24	4.57400 +0.05	4.58	4.43	4.54	375,065
12 Aug 24	4.52400 -0.02	4.60	4.45	4.59	478,882
09 Aug 24	4.54400 -0.05	4.65	4.49	4.50	330,557
08 Aug 24	4.59800 -0.02	4.67	4.51	4.62	326,281
07 Aug 24	4.61400 +0.01	4.68	4.56	4.66	413,996
06 Aug 24	4.60800 +0.05	4.74	4.55	4.68	472,688
05 Aug 24	4.56000 -0.13	4.62	4.31	4.48	1,024,584
02 Aug 24	4.69200 -0.18	4.84	4.63	4.82	702,246
01 Aug 24	4.87000 -0.46	5.30	4.87	5.28	1,194,135
31 Jul 24	5.33000 +0.01	5.38	5.28	5.35	224,128
30 Jul 24	5.32000 +0.06	5.34	5.22	5.24	188,187
29 Jul 24	5.26000 -0.01	5.32	5.22	5.29	265,576
26 Jul 24	5.27500 +0.06	5.30	5.22	5.24	349,165
25 Jul 24	5.21500 -0.10	5.26	5.01	5.26	554,016
24 Jul 24	5.31500 -0.11	5.44	5.29	5.39	514,630
23 Jul 24	5.42000 -0.22	5.66	5.40	5.66	432,424
22 Jul 24	5.63500 +0.11	5.72	5.59	5.59	328,555
19 Jul 24	5.53000 -0.09	5.63	5.53	5.60	259,565
18 Jul 24	5.62500 -0.03	5.70	5.59	5.66	174,825
17 Jul 24	5.65500 -0.02	5.74	5.61	5.66	465,815
16 Jul 24	5.67500 +0.01	5.68	5.57	5.64	273,997
15 Jul 24	5.66500 +0.03	5.68	5.60	5.66	258,976
12 Jul 24	5.63500 +0.12	5.67	5.49	5.51	479,688
11 Jul 24	5.52000 -0.09	5.64	5.34	5.64	782,836
10 Jul 24	5.61000 +0.00	5.66	5.57	5.64	332,059
09 Jul 24	5.61500 -0.19	5.80	5.53	5.78	1,796,435
08 Jul 24	5.80000 +0.04	6.00	5.75	5.75	1,033,401
05 Jul 24	5.76000 +0.03	5.78	5.72	5.76	691,978
04 Jul 24	5.73000 +0.02	5.75	5.69	5.72	956,643
03 Jul 24	5.71000 -0.38	5.79	5.60	5.74	2,572,265
02 Jul 24	6.08500 -0.09	6.41	6.03	6.23	919,929
01 Jul 24	6.18000 +0.15	6.26	6.03	6.11	662,967
28 Jun 24	6.03000 +0.23	6.08	5.88	5.88	604,002
27 Jun 24	5.80500 +0.23	5.89	5.60	5.60	596,430
26 Jun 24	5.57000 -0.26	5.89	5.52	5.80	432,318
25 Jun 24	5.83000 -0.12	6.14	5.65	6.07	1,134,773
24 Jun 24	5.95000 +1.00	5.99	5.56	5.67	2,679,444
21 Jun 24	4.95400 -0.08	5.05	4.95	5.03	275,748
20 Jun 24	5.03500 +0.09	5.05	4.96	4.98	105,570
19 Jun 24	4.95000 -0.09	5.06	4.95	5.05	99,771
18 Jun 24	5.03500 -0.01	5.10	4.97	5.10	97,079
17 Jun 24	5.04000 +0.10	5.06	4.93	4.94	159,559
14 Jun 24	4.93800 +0.01	5.03	4.88	4.97	238,464
13 Jun 24	4.93200 -0.28	5.17	4.93	5.16	359,714
12 Jun 24	5.21500 +0.07	5.22	5.14	5.16	179,506
11 Jun 24	5.15000 -0.03	5.20	5.10	5.20	164,193
10 Jun 24	5.18000 +0.04	5.19	5.00	5.08	282,845
07 Jun 24	5.13500 -0.02	5.18	5.09	5.09	116,616
06 Jun 24	5.15500 -0.11	5.31	5.14	5.28	97,124
05 Jun 24	5.27000 +0.09	5.27	5.18	5.18	133,775
04 Jun 24	5.17500 -0.11	5.25	5.10	5.22	229,364
03 Jun 24	5.28000 +0.06	5.35	5.24	5.35	138,726
31 May 24	5.22000 -0.05	5.26	5.16	5.24	384,279
30 May 24	5.26500 +0.03	5.30	5.18	5.22	234,267
29 May 24	5.24000 -0.13	5.35	5.22	5.33	202,181
28 May 24	5.36500 -0.09	5.49	5.34	5.47	141,634
27 May 24	5.45500 +0.12	5.47	5.32	5.34	162,496
24 May 24	5.33500 -0.13	5.47	5.31	5.39	128,290
23 May 24	5.47000 +0.09	5.49	5.36	5.36	143,969
22 May 24	5.38000 -0.03	5.45	5.34	5.40	113,526
21 May 24	5.40500 -0.03	5.45	5.22	5.36	420,482
20 May 24	5.44000 +0.04	5.49	5.41	5.41	139,084
17 May 24	5.40000 -0.09	5.46	5.38	5.45	178,559
16 May 24	5.48500 -0.01	5.55	5.48	5.52	148,993
15 May 24	5.49500 +0.01	5.55	5.46	5.51	201,097
14 May 24	5.48000 +0.07	5.59	5.40	5.45	241,235
13 May 24	5.41500 -0.02	5.46	5.39	5.45	138,425
10 May 24	5.43500 +0.07	5.51	5.39	5.39	176,717
09 May 24	5.36500 -0.19	5.46	5.36	5.39	188,945
08 May 24	5.55000 +0.11	5.59	5.45	5.47	335,614
07 May 24	5.44500 +0.03	5.47	5.40	5.44	181,952
06 May 24	5.42000 +0.11	5.44	5.32	5.32	256,990
03 May 24	5.31500 -0.03	5.40	5.30	5.40	203,166
02 May 24	5.35000 -0.11	5.51	5.34	5.51	384,314
30 Apr 24	5.45500 -0.35	5.80	5.45	5.80	413,929
29 Apr 24	5.80000 +0.13	5.91	5.60	5.72	280,509
26 Apr 24	5.67500 +0.16	5.86	5.66	5.72	632,509
25 Apr 24	5.51500 -0.13	5.64	5.51	5.64	309,681
24 Apr 24	5.64000 -0.05	5.73	5.64	5.72	293,175
23 Apr 24	5.69000 +0.10	5.72	5.60	5.65	146,387
22 Apr 24	5.59500 -0.07	5.73	5.55	5.73	308,097
19 Apr 24	5.66500 -0.09	5.67	5.57	5.67	330,520
18 Apr 24	5.75000 -0.07	5.88	5.72	5.87	274,926
17 Apr 24	5.82500 -0.02	5.93	5.81	5.81	246,897
16 Apr 24	5.84000 -0.26	5.95	5.68	5.93	845,772
15 Apr 24	6.10000 -0.02	6.22	6.08	6.12	322,833
12 Apr 24	6.12000 -0.14	6.32	6.11	6.32	238,238
11 Apr 24	6.25500 +0.11	6.31	6.10	6.10	471,573
10 Apr 24	6.15000 -0.05	6.34	6.03	6.24	393,205
09 Apr 24	6.20000 -0.04	6.34	6.16	6.24	538,887
08 Apr 24	6.24000 +0.13	6.26	6.09	6.11	492,830
05 Apr 24	6.10500 +0.07	6.11	5.91	5.97	513,872
04 Apr 24	6.04000 +0.02	6.06	5.99	6.05	313,179
03 Apr 24	6.02000 +0.09	6.02	5.84	5.89	389,693
02 Apr 24	5.93000 +0.04	6.00	5.83	5.90	479,751
28 Mar 24	5.88500 -0.15	6.05	5.84	6.05	458,095
27 Mar 24	6.04000 +0.11	6.05	5.89	5.89	536,088
26 Mar 24	5.92500 +0.16	5.93	5.74	5.75	404,704
25 Mar 24	5.77000 +0.09	5.80	5.61	5.70	401,890
22 Mar 24	5.68000 -0.05	5.76	5.65	5.73	265,015
21 Mar 24	5.72500 +0.16	5.72	5.60	5.62	517,312
20 Mar 24	5.56500 +0.35	5.79	5.20	5.25	1,889,272
19 Mar 24	5.21500 -0.62	6.12	4.84	5.80	3,478,311
18 Mar 24	5.83500 +0.03	5.91	5.81	5.90	552,109
15 Mar 24	5.80500 +0.05	5.85	5.72	5.76	610,366
14 Mar 24	5.75000 -0.11	5.88	5.74	5.88	303,381
13 Mar 24	5.86000 +0.03	5.88	5.79	5.86	191,931
12 Mar 24	5.83500 +0.15	5.88	5.68	5.72	449,281
11 Mar 24	5.68500 -0.13	5.77	5.61	5.76	502,861
08 Mar 24	5.81000 -0.22	6.09	5.81	5.95	827,252
07 Mar 24	6.03500 +0.13	6.21	5.80	5.84	1,116,997
06 Mar 24	5.90000 +0.26	5.91	5.63	5.66	794,818
05 Mar 24	5.64500 -0.03	5.69	5.61	5.66	177,910
04 Mar 24	5.67500 +0.03	5.72	5.60	5.67	202,397
01 Mar 24	5.65000 -0.09	5.80	5.61	5.78	285,336
29 Feb 24	5.74500 +0.21	5.77	5.55	5.57	587,400
28 Feb 24	5.53500 -0.05	5.59	5.45	5.59	227,268
27 Feb 24	5.58500 -0.01	5.61	5.51	5.56	277,419
26 Feb 24	5.59500 -0.04	5.67	5.55	5.64	251,405
23 Feb 24	5.63500 -0.07	5.70	5.60	5.70	141,751
22 Feb 24	5.71000 -0.08	5.86	5.70	5.80	227,557
21 Feb 24	5.79000 +0.09	5.79	5.69	5.70	288,753
20 Feb 24	5.69500 +0.04	5.72	5.59	5.62	228,176
19 Feb 24	5.65500 -0.05	5.66	5.58	5.66	211,764
16 Feb 24	5.71000 +0.04	5.81	5.70	5.73	283,522
15 Feb 24	5.67000 +0.00	5.78	5.63	5.74	309,294
14 Feb 24	5.67000 +0.12	5.68	5.49	5.52	367,029
13 Feb 24	5.55000 -0.21	5.75	5.32	5.75	715,187
12 Feb 24	5.76500 +0.06	5.80	5.72	5.75	132,881
09 Feb 24	5.70500 -0.08	5.78	5.69	5.76	188,789
08 Feb 24	5.78500 +0.12	5.86	5.70	5.70	326,791
07 Feb 24	5.66500 -0.14	5.86	5.65	5.80	333,621
06 Feb 24	5.80000 +0.16	5.80	5.63	5.63	445,542
05 Feb 24	5.63500 -0.10	5.76	5.64	5.72	483,574
02 Feb 24	5.74000 +0.03	5.86	5.72	5.79	453,574
01 Feb 24	5.71000 +0.08	5.78	5.54	5.61	449,893
31 Jan 24	5.63000 +0.08	5.65	5.51	5.55	579,826
30 Jan 24	5.55000 +0.03	5.55	5.47	5.55	272,087
29 Jan 24	5.52000 +0.00	5.54	5.44	5.51	212,035
26 Jan 24	5.52000 +0.03	5.53	5.34	5.46	353,017
25 Jan 24	5.49000 -0.07	5.59	5.47	5.55	303,241
24 Jan 24	5.56000 +0.14	5.57	5.31	5.47	598,121
23 Jan 24	5.41500 +0.20	5.41	5.16	5.26	645,056
22 Jan 24	5.21000 +0.39	5.29	4.99	5.03	1,653,907
19 Jan 24	4.81600 +0.26	4.87	4.55	4.60	613,590
18 Jan 24	4.55400 +0.14	4.59	4.43	4.45	230,414
17 Jan 24	4.41600 -0.18	4.52	4.37	4.51	272,158
16 Jan 24	4.59200 -0.10	4.65	4.56	4.65	119,313
15 Jan 24	4.69000 -0.02	4.72	4.64	4.72	207,767
12 Jan 24	4.71200 -0.08	4.88	4.69	4.80	196,270
11 Jan 24	4.78800 -0.05	4.90	4.79	4.85	311,055
10 Jan 24	4.84200 +0.02	4.85	4.79	4.81	146,861
09 Jan 24	4.82400 -0.02	4.89	4.81	4.87	235,589
08 Jan 24	4.84200 +0.07	4.86	4.72	4.77	237,238
05 Jan 24	4.77400 +0.01	4.79	4.67	4.74	205,401
04 Jan 24	4.76400 +0.07	4.77	4.67	4.68	218,695
03 Jan 24	4.69000 -0.18	4.87	4.63	4.87	470,790
02 Jan 24	4.87400 +0.07	4.96	4.79	4.85	426,970
29 Dec 23	4.80000 +0.02	4.82	4.77	4.78	105,435
28 Dec 23	4.78400 -0.05	4.90	4.75	4.85	275,233
27 Dec 23	4.83400 +0.10	4.85	4.74	4.77	383,822
22 Dec 23	4.73400 +0.08	4.73	4.61	4.65	341,007
21 Dec 23	4.65200 -0.04	4.66	4.55	4.65	341,058
20 Dec 23	4.69200 +0.06	4.70	4.62	4.65	270,993
19 Dec 23	4.63600 +0.03	4.66	4.57	4.59	161,094
18 Dec 23	4.60200 -0.03	4.61	4.50	4.58	393,426
15 Dec 23	4.62800 +0.15	4.68	4.50	4.52	638,088
14 Dec 23	4.47400 +0.34	4.53	4.29	4.29	540,275
13 Dec 23	4.13800 -0.01	4.21	4.13	4.16	186,809
12 Dec 23	4.15200 -0.08	4.26	4.14	4.25	216,582
11 Dec 23	4.23600 -0.06	4.30	4.23	4.29	182,964
08 Dec 23	4.30000 -0.03	4.34	4.28	4.34	224,469
07 Dec 23	4.32600 -0.11	4.39	4.32	4.37	223,208
06 Dec 23	4.43400 +0.04	4.44	4.34	4.41	184,426
05 Dec 23	4.39000 +0.04	4.41	4.30	4.37	378,690
04 Dec 23	4.35200 -0.08	4.46	4.33	4.40	270,549
01 Dec 23	4.43200 +0.09	4.43	4.34	4.37	199,308
30 Nov 23	4.34000 -0.01	4.37	4.30	4.36	362,003
29 Nov 23	4.34800 +0.10	4.37	4.25	4.25	173,516
28 Nov 23	4.24600 +0.01	4.25	4.18	4.21	156,411
27 Nov 23	4.24000 -0.03	4.28	4.22	4.26	109,459
24 Nov 23	4.26600 +0.06	4.28	4.20	4.22	110,023
23 Nov 23	4.21000 +0.01	4.23	4.18	4.23	99,114
22 Nov 23	4.20400 -0.02	4.23	4.16	4.21	149,934
21 Nov 23	4.22000 -0.08	4.34	4.22	4.28	178,193
20 Nov 23	4.30000 -0.02	4.35	4.28	4.35	216,238
17 Nov 23	4.31600 +0.11	4.34	4.22	4.22	199,541
16 Nov 23	4.21000 -0.01	4.30	4.21	4.27	329,709
15 Nov 23	4.22400 +0.04	4.27	4.19	4.21	348,228
14 Nov 23	4.18200 +0.11	4.18	4.03	4.10	305,261
13 Nov 23	4.07600 -0.01	4.10	4.02	4.10	159,834
10 Nov 23	4.08200 -0.06	4.14	3.99	4.13	692,149
09 Nov 23	4.14000 +0.12	4.35	4.10	4.18	741,127
08 Nov 23	4.01800 +0.03	4.03	3.92	3.98	239,825
07 Nov 23	3.99200 -0.01	4.02	3.92	3.96	348,046
06 Nov 23	4.00000 -0.02	4.10	3.98	4.07	297,461
03 Nov 23	4.02000 +0.12	4.06	3.92	3.92	243,162
02 Nov 23	3.90000 +0.14	3.94	3.80	3.80	287,144
01 Nov 23	3.75800 -0.06	3.84	3.74	3.83	261,014
31 Oct 23	3.81800 +0.01	3.85	3.79	3.81	186,288
30 Oct 23	3.80800 +0.07	3.84	3.78	3.79	171,730
27 Oct 23	3.73400 +0.00	3.76	3.71	3.74	209,159
26 Oct 23	3.73000 +0.04	3.76	3.64	3.65	172,534
25 Oct 23	3.68600 -0.08	3.82	3.66	3.82	220,140
24 Oct 23	3.76800 -0.03	3.81	3.72	3.78	312,146
23 Oct 23	3.79600 +0.05	3.80	3.74	3.75	128,737
20 Oct 23	3.75000 -0.06	3.79	3.74	3.76	182,233
19 Oct 23	3.81200 +0.04	3.83	3.74	3.75	172,575
18 Oct 23	3.77600 -0.13	3.89	3.77	3.88	251,730
17 Oct 23	3.90800 -0.07	3.97	3.85	3.95	357,437
16 Oct 23	3.98000 +0.06	4.01	3.92	3.95	125,291
13 Oct 23	3.92200 -0.12	4.06	3.91	4.06	277,759
12 Oct 23	4.03800 -0.02	4.11	4.03	4.06	136,521
11 Oct 23	4.05600 -0.03	4.09	4.02	4.06	180,235
10 Oct 23	4.08200 +0.08	4.14	4.03	4.03	121,050
09 Oct 23	4.00000 -0.01	4.01	3.94	3.99	295,669
06 Oct 23	4.01200 +0.05	4.03	3.95	3.96	169,445
05 Oct 23	3.95800 -0.09	4.08	3.95	4.05	175,609
04 Oct 23	4.04600 +0.03	4.06	3.92	3.98	240,315
03 Oct 23	4.01200 -0.12	4.11	3.99	4.10	322,963
02 Oct 23	4.12800 -0.05	4.25	4.12	4.20	194,695
29 Sep 23	4.18000 +0.06	4.19	4.15	4.17	209,778
28 Sep 23	4.11600 +0.06	4.12	4.00	4.06	212,245
27 Sep 23	4.05600 +0.06	4.06	4.01	4.01	134,287
26 Sep 23	4.00000 -0.09	4.10	4.00	4.07	175,610
25 Sep 23	4.08800 -0.09	4.17	4.05	4.16	269,323
22 Sep 23	4.17800 -0.04	4.26	4.16	4.20	160,165
21 Sep 23	4.21800 -0.04	4.25	4.18	4.24	226,675
20 Sep 23	4.25800 +0.05	4.30	4.21	4.21	152,204
19 Sep 23	4.20600 +0.04	4.28	4.17	4.17	258,107
18 Sep 23	4.16400 +0.02	4.23	4.15	4.16	206,143
15 Sep 23	4.14400 -0.03	4.24	4.14	4.23	388,196
14 Sep 23	4.17600 +0.06	4.19	4.07	4.11	188,367
13 Sep 23	4.11400 -0.02	4.13	4.07	4.12	188,703
12 Sep 23	4.13200 -0.04	4.20	4.10	4.19	244,033
11 Sep 23	4.17000 +0.01	4.21	4.16	4.18	167,318
08 Sep 23	4.15600 +0.01	4.19	4.09	4.12	193,338
07 Sep 23	4.14400 -0.04	4.19	4.11	4.16	174,725
06 Sep 23	4.18400 -0.02	4.20	4.15	4.19	127,427
05 Sep 23	4.20800 -0.06	4.28	4.20	4.23	127,970
04 Sep 23	4.27000 +0.04	4.30	4.25	4.27	97,171
01 Sep 23	4.23200 -0.10	4.34	4.22	4.34	237,341
31 Aug 23	4.33200 +0.05	4.37	4.31	4.31	178,212
30 Aug 23	4.28600 -0.03	4.34	4.26	4.32	239,993
29 Aug 23	4.32000 +0.10	4.33	4.23	4.25	279,671
28 Aug 23	4.21800 +0.14	4.24	4.12	4.13	254,184
25 Aug 23	4.07800 +0.02	4.13	4.05	4.07	118,154
24 Aug 23	4.06000 -0.07	4.19	4.06	4.17	171,729
23 Aug 23	4.13000 +0.02	4.16	4.12	4.15	190,787
22 Aug 23	4.11000 +0.05	4.14	4.09	4.11	268,895
21 Aug 23	4.06000 -0.11	4.22	4.05	4.18	301,054
18 Aug 23	4.17400 -0.04	4.19	4.12	4.19	238,863
17 Aug 23	4.21200 -0.11	4.31	4.19	4.30	258,585
16 Aug 23	4.32400 -0.01	4.39	4.29	4.30	218,506
15 Aug 23	4.33000 -0.12	4.47	4.31	4.46	361,979
14 Aug 23	4.45200 -0.06	4.57	4.44	4.49	567,323
11 Aug 23	4.51000 -0.05	4.68	4.49	4.56	458,872
10 Aug 23	4.56000 -0.31	4.93	4.51	4.90	551,949
09 Aug 23	4.87200 +0.01	4.91	4.82	4.91	210,692
08 Aug 23	4.85800 -0.09	4.93	4.83	4.92	147,209
07 Aug 23	4.94800 -0.02	5.03	4.92	4.94	157,669
04 Aug 23	4.96600 +0.05	5.01	4.90	4.93	323,237
03 Aug 23	4.91200 -0.07	4.96	4.87	4.93	457,160
02 Aug 23	4.98400 +0.04	4.99	4.85	4.87	184,665
01 Aug 23	4.94800 -0.06	5.02	4.94	5.01	163,580
31 Jul 23	5.00500 -0.05	5.07	4.95	5.07	322,484
28 Jul 23	5.06000 +0.05	5.08	5.00	5.00	182,542
27 Jul 23	5.00500 +0.01	5.05	4.97	5.01	377,005
26 Jul 23	4.99200 +0.00	5.00	4.94	5.00	330,780
25 Jul 23	4.99400 +0.00	5.03	4.95	5.02	285,916
24 Jul 23	4.99200 -0.22	5.05	4.85	5.03	663,574
21 Jul 23	5.21000 -0.06	5.27	5.19	5.24	220,217
20 Jul 23	5.27000 +0.01	5.32	5.22	5.24	131,820
19 Jul 23	5.26000 -0.14	5.40	5.24	5.38	166,872
18 Jul 23	5.40500 +0.04	5.41	5.36	5.36	140,790
17 Jul 23	5.36500 -0.06	5.43	5.35	5.39	161,975
14 Jul 23	5.42000 +0.01	5.45	5.36	5.39	162,821
13 Jul 23	5.41000 +0.02	5.48	5.39	5.48	215,362
12 Jul 23	5.38500 +0.13	5.41	5.28	5.29	243,610
11 Jul 23	5.26000 +0.08	5.28	5.20	5.22	166,889
10 Jul 23	5.18500 +0.00	5.21	5.05	5.10	327,926
07 Jul 23	5.18500 +0.07	5.20	5.07	5.14	235,410
06 Jul 23	5.11500 -0.08	5.22	5.09	5.15	208,048
05 Jul 23	5.19500 -0.07	5.30	5.17	5.22	178,360
04 Jul 23	5.27000 -0.07	5.34	5.16	5.34	219,889
03 Jul 23	5.33500 -0.05	5.43	5.29	5.41	253,936
30 Jun 23	5.38500 +0.05	5.43	5.33	5.39	754,727
29 Jun 23	5.33500 -0.04	5.39	5.28	5.32	333,959
28 Jun 23	5.37500 +0.13	5.45	5.28	5.28	257,578
27 Jun 23	5.24500 +0.09	5.26	5.18	5.20	208,897
26 Jun 23	5.15000 +0.08	5.15	5.06	5.09	318,739
23 Jun 23	5.07500 -0.09	5.13	5.06	5.11	213,858
22 Jun 23	5.16000 -0.07	5.21	5.14	5.15	275,238
21 Jun 23	5.23000 -0.05	5.30	5.16	5.25	417,816
20 Jun 23	5.28000 -0.18	5.49	5.24	5.43	373,908
19 Jun 23	5.46500 -0.19	5.64	5.46	5.64	227,601
16 Jun 23	5.65500 -0.08	5.79	5.64	5.79	416,714
15 Jun 23	5.74000 -0.08	5.81	5.68	5.78	203,501
14 Jun 23	5.82000 +0.13	5.84	5.72	5.74	435,297
13 Jun 23	5.69500 +0.16	5.74	5.59	5.59	382,362
12 Jun 23	5.53000 -0.02	5.58	5.51	5.53	270,355
09 Jun 23	5.55000 -0.02	5.59	5.52	5.57	106,888
08 Jun 23	5.57500 +0.00	5.59	5.55	5.55	121,944
07 Jun 23	5.57000 -0.03	5.64	5.57	5.60	192,464
06 Jun 23	5.60000 +0.01	5.60	5.52	5.55	226,925
05 Jun 23	5.58500 -0.07	5.68	5.55	5.68	161,906
02 Jun 23	5.65000 +0.09	5.65	5.55	5.61	189,580
01 Jun 23	5.56500 +0.01	5.61	5.53	5.61	191,925
31 May 23	5.55000 -0.09	5.59	5.51	5.59	432,761
30 May 23	5.64000 +0.01	5.72	5.61	5.66	143,950
29 May 23	5.63000 -0.09	5.75	5.61	5.75	67,105
26 May 23	5.72000 +0.08	5.73	5.61	5.66	201,784
25 May 23	5.63500 -0.09	5.79	5.55	5.76	370,484
24 May 23	5.73000 -0.11	5.80	5.70	5.80	512,875
23 May 23	5.84000 -0.01	5.92	5.82	5.84	192,762
22 May 23	5.85500 +0.06	5.91	5.71	5.76	316,246
19 May 23	5.79500 +0.14	5.80	5.69	5.70	475,695
18 May 23	5.65000 +0.08	5.72	5.63	5.63	188,468
17 May 23	5.57500 +0.13	5.59	5.32	5.41	291,627
16 May 23	5.45000 -0.23	5.68	5.43	5.67	359,361
15 May 23	5.67500 -0.06	5.78	5.56	5.78	329,017
12 May 23	5.73500 +0.10	5.76	5.68	5.68	166,143
11 May 23	5.63500 -0.09	5.76	5.62	5.67	192,012
10 May 23	5.72500 -0.04	5.76	5.66	5.75	148,806
09 May 23	5.76500 -0.06	5.82	5.72	5.79	252,105
08 May 23	5.82500 -0.01	5.88	5.80	5.88	194,162
05 May 23	5.83500 +0.30	5.90	5.64	5.66	561,932
04 May 23	5.54000 -0.36	5.91	5.49	5.91	406,164
03 May 23	5.90000 +0.03	5.93	5.82	5.91	275,649
02 May 23	5.87500 -0.14	6.07	5.84	6.02	284,889
28 Apr 23	6.01500 +0.18	6.03	5.73	5.74	558,534
27 Apr 23	5.83000 +0.05	6.00	5.80	5.86	622,585
26 Apr 23	5.78500 -0.02	5.82	5.72	5.78	249,803
25 Apr 23	5.80000 -0.02	5.85	5.77	5.80	200,047
24 Apr 23	5.82500 -0.04	5.89	5.80	5.86	195,384
21 Apr 23	5.86500 -0.13	6.01	5.78	6.01	458,254
20 Apr 23	5.99500 +0.05	6.02	5.91	5.93	355,413
19 Apr 23	5.95000 -0.07	6.00	5.90	6.00	231,527
18 Apr 23	6.01500 +0.03	6.05	5.97	6.00	233,898
17 Apr 23	5.98000 +0.01	6.08	5.94	6.00	401,442
14 Apr 23	5.97000 +0.13	5.99	5.85	5.86	437,632
13 Apr 23	5.84500 +0.10	5.84	5.72	5.72	329,774
12 Apr 23	5.74500 +0.03	5.76	5.67	5.70	210,440
11 Apr 23	5.72000 +0.14	5.75	5.64	5.64	245,306
06 Apr 23	5.57500 -0.31	5.88	5.43	5.87	831,943
05 Apr 23	5.88500 -0.06	5.96	5.89	5.93	651,546
04 Apr 23	5.94500 -0.01	6.02	5.90	5.91	552,063
03 Apr 23	5.96000 -0.01	6.07	5.88	6.07	491,773
31 Mar 23	5.97500 +0.00	6.04	5.92	5.99	386,814
30 Mar 23	5.97500 +0.18	6.02	5.84	5.84	424,609
29 Mar 23	5.79500 +0.09	5.80	5.72	5.76	268,357
28 Mar 23	5.71000 +0.00	5.77	5.66	5.76	322,067
27 Mar 23	5.71000 +0.07	5.76	5.61	5.72	222,403
24 Mar 23	5.63500 -0.21	5.80	5.58	5.80	297,323
23 Mar 23	5.84500 +0.05	5.88	5.72	5.80	203,496
22 Mar 23	5.79500 -0.02	5.83	5.70	5.82	254,308
21 Mar 23	5.81500 +0.26	5.89	5.63	5.65	409,344
20 Mar 23	5.56000 +0.13	5.59	5.22	5.36	484,078
17 Mar 23	5.42500 -0.13	5.80	5.41	5.60	611,821
16 Mar 23	5.55500 +0.11	5.61	5.11	5.52	884,068
15 Mar 23	5.44500 -0.22	5.70	5.45	5.70	301,235
14 Mar 23	5.66500 +0.18	5.72	5.50	5.51	309,688
13 Mar 23	5.49000 -0.33	5.82	5.41	5.82	814,655
10 Mar 23	5.81500 -0.04	5.85	5.69	5.76	347,657
09 Mar 23	5.85500 -0.05	5.92	5.82	5.90	336,971
08 Mar 23	5.91000 -0.05	5.96	5.82	5.90	310,272
07 Mar 23	5.96000 -0.07	6.08	5.96	6.04	317,449
06 Mar 23	6.02500 +0.02	6.05	5.94	6.01	322,103
03 Mar 23	6.00500 +0.08	6.01	5.94	5.95	409,750
02 Mar 23	5.93000 +0.05	5.93	5.82	5.84	286,949
01 Mar 23	5.88000 +0.06	5.89	5.82	5.85	263,870
28 Feb 23	5.82000 +0.03	5.84	5.69	5.75	408,558
27 Feb 23	5.79000 +0.07	5.83	5.76	5.78	258,663
24 Feb 23	5.72500 -0.18	6.03	5.66	5.89	1,140,245
23 Feb 23	5.90000 +0.30	5.90	5.65	5.65	922,429
22 Feb 23	5.60000 +0.14	5.60	5.41	5.43	743,762
21 Feb 23	5.46000 -0.07	5.55	5.45	5.51	265,315
20 Feb 23	5.53000 +0.15	5.57	5.41	5.47	722,617
17 Feb 23	5.38000 +0.04	5.40	5.28	5.30	258,642
16 Feb 23	5.34000 -0.07	5.45	5.30	5.42	193,668
15 Feb 23	5.40500 +0.14	5.41	5.24	5.24	261,858
14 Feb 23	5.26000 -0.01	5.32	5.22	5.32	383,247
13 Feb 23	5.27000 -0.03	5.38	5.26	5.30	228,895
10 Feb 23	5.30000 -0.09	5.37	5.24	5.36	263,785
09 Feb 23	5.38500 +0.09	5.41	5.32	5.34	356,273
08 Feb 23	5.30000 -0.04	5.41	5.30	5.36	378,306
07 Feb 23	5.34000 -0.09	5.41	5.27	5.41	449,368
06 Feb 23	5.42500 +0.25	5.43	5.17	5.19	843,784
03 Feb 23	5.18000 +0.00	5.20	5.10	5.12	358,026
02 Feb 23	5.17500 +0.14	5.26	5.09	5.09	784,335
01 Feb 23	5.04000 +0.03	5.09	4.94	5.03	806,175
31 Jan 23	5.01000 +0.04	5.05	4.90	4.99	670,232
30 Jan 23	4.97400 +0.09	5.20	4.90	4.94	1,378,119
27 Jan 23	4.88600 +0.06	4.92	4.82	4.83	391,850
26 Jan 23	4.82200 +0.13	4.92	4.68	4.71	631,006
25 Jan 23	4.69400 +0.09	4.70	4.60	4.61	321,728
24 Jan 23	4.60200 +0.01	4.63	4.58	4.61	185,671
23 Jan 23	4.59200 +0.07	4.65	4.57	4.57	269,670
20 Jan 23	4.52400 +0.05	4.54	4.43	4.49	253,010
19 Jan 23	4.47000 -0.12	4.57	4.46	4.57	414,715
18 Jan 23	4.59400 +0.00	4.65	4.56	4.58	401,154
17 Jan 23	4.59000 +0.01	4.65	4.53	4.58	292,804
16 Jan 23	4.57600 +0.02	4.61	4.50	4.60	531,470
13 Jan 23	4.55400 +0.01	4.64	4.53	4.58	249,653
12 Jan 23	4.54400 +0.04	4.61	4.49	4.51	435,514
11 Jan 23	4.50000 +0.00	4.56	4.47	4.53	401,113
10 Jan 23	4.50000 +0.05	4.50	4.42	4.43	435,901
09 Jan 23	4.45400 +0.15	4.46	4.29	4.33	636,770
06 Jan 23	4.30200 +0.02	4.30	4.21	4.27	261,795
05 Jan 23	4.28400 +0.10	4.29	4.18	4.21	332,045
04 Jan 23	4.18200 +0.08	4.20	4.12	4.12	200,323
03 Jan 23	4.10400 +0.00	4.16	4.08	4.14	137,503
02 Jan 23	4.10600 +0.06	4.13	4.05	4.05	94,741
30 Dec 22	4.04600 +0.01	4.08	4.02	4.04	142,718
29 Dec 22	4.03600 +0.08	4.04	3.93	3.94	252,739
28 Dec 22	3.95200 -0.07	4.02	3.92	4.01	180,050
27 Dec 22	4.01800 -0.02	4.06	4.00	4.04	100,059
23 Dec 22	4.03600 +0.06	4.06	3.97	4.03	102,657
22 Dec 22	3.97200 -0.13	4.09	3.96	4.09	138,479
21 Dec 22	4.09800 +0.04	4.11	4.05	4.08	130,069
20 Dec 22	4.05600 -0.06	4.09	4.01	4.07	186,749
19 Dec 22	4.11400 +0.08	4.18	4.05	4.05	304,504
16 Dec 22	4.03800 -0.04	4.10	3.96	4.06	488,927
15 Dec 22	4.08000 -0.09	4.16	4.07	4.13	198,320
14 Dec 22	4.16600 -0.11	4.28	4.14	4.25	205,363
13 Dec 22	4.27200 -0.08	4.38	4.25	4.35	325,525
12 Dec 22	4.34800 -0.07	4.39	4.28	4.39	251,616
09 Dec 22	4.42000 +0.07	4.43	4.34	4.35	465,739
08 Dec 22	4.34800 +0.09	4.36	4.26	4.28	239,155
07 Dec 22	4.26000 -0.06	4.32	4.25	4.30	194,170
06 Dec 22	4.31800 -0.03	4.38	4.30	4.34	200,351
05 Dec 22	4.35000 -0.03	4.43	4.35	4.37	266,402
02 Dec 22	4.37800 +0.00	4.41	4.30	4.37	189,982
01 Dec 22	4.37400 +0.06	4.44	4.32	4.37	240,494
30 Nov 22	4.31800 +0.05	4.34	4.26	4.29	271,483
29 Nov 22	4.26400 -0.03	4.32	4.24	4.32	173,587
28 Nov 22	4.29400 -0.11	4.38	4.29	4.35	232,472
25 Nov 22	4.40400 +0.04	4.41	4.30	4.39	328,137
24 Nov 22	4.36800 +0.10	4.40	4.28	4.28	344,476
23 Nov 22	4.27000 -0.05	4.31	4.22	4.31	348,821
22 Nov 22	4.31600 +0.05	4.35	4.22	4.29	270,609
21 Nov 22	4.27000 -0.15	4.40	4.27	4.40	282,236
18 Nov 22	4.41600 +0.20	4.48	4.22	4.28	733,508
17 Nov 22	4.21600 +0.10	4.24	4.13	4.16	371,610
16 Nov 22	4.12000 -0.08	4.18	4.11	4.17	237,365
15 Nov 22	4.20200 -0.02	4.25	4.10	4.25	342,281
14 Nov 22	4.22200 +0.18	4.23	4.05	4.10	413,181
11 Nov 22	4.04400 +0.01	4.16	4.03	4.08	558,630
10 Nov 22	4.03400 -0.11	4.16	3.97	4.14	614,127
09 Nov 22	4.14200 -0.06	4.34	4.10	4.24	670,459
08 Nov 22	4.20200 +0.12	4.20	4.06	4.09	303,041
07 Nov 22	4.08000 +0.14	4.12	3.92	3.95	508,889
04 Nov 22	3.93600 +0.18	3.96	3.78	3.80	327,032
03 Nov 22	3.75600 -0.06	3.76	3.63	3.75	362,843
02 Nov 22	3.82000 -0.05	3.92	3.79	3.92	859,455
01 Nov 22	3.87200 +0.05	3.93	3.84	3.87	204,946
31 Oct 22	3.82400 +0.03	3.85	3.76	3.82	184,491
28 Oct 22	3.79600 -0.01	3.86	3.74	3.79	198,273
27 Oct 22	3.80400 +0.05	3.82	3.72	3.74	296,566
26 Oct 22	3.75600 +0.11	3.76	3.64	3.65	515,113
25 Oct 22	3.65000 +0.09	3.66	3.53	3.55	278,004
24 Oct 22	3.55800 +0.08	3.57	3.45	3.51	404,348
21 Oct 22	3.48000 -0.01	3.50	3.40	3.50	216,836
20 Oct 22	3.48600 +0.01	3.52	3.41	3.47	242,400
19 Oct 22	3.47800 -0.03	3.55	3.46	3.55	340,588
18 Oct 22	3.50800 +0.11	3.57	3.42	3.44	1,136,763
17 Oct 22	3.39600 +0.07	3.41	3.30	3.36	181,727
14 Oct 22	3.33000 -0.06	3.48	3.32	3.46	287,898
13 Oct 22	3.39400 +0.11	3.39	3.24	3.29	485,701
12 Oct 22	3.28800 -0.03	3.32	3.25	3.29	198,225
11 Oct 22	3.31600 -0.01	3.35	3.27	3.33	247,938
10 Oct 22	3.32400 +0.03	3.36	3.24	3.24	164,026
07 Oct 22	3.29000 -0.05	3.37	3.28	3.36	231,966
06 Oct 22	3.33600 -0.01	3.40	3.31	3.38	273,361
05 Oct 22	3.34400 -0.09	3.42	3.31	3.40	151,119
04 Oct 22	3.43800 +0.18	3.44	3.34	3.35	342,196
03 Oct 22	3.26200 +0.07	3.27	3.11	3.13	313,031
30 Sep 22	3.18800 +0.17	3.19	3.04	3.05	363,311
29 Sep 22	3.02000 -0.17	3.20	2.99	3.20	843,530
28 Sep 22	3.18800 -0.02	3.21	3.11	3.15	947,786
27 Sep 22	3.20800 -0.09	3.35	3.20	3.35	394,868
26 Sep 22	3.30000 +0.01	3.35	3.23	3.25	394,883
23 Sep 22	3.28800 -0.13	3.43	3.23	3.43	834,859
22 Sep 22	3.41400 -0.14	3.51	3.39	3.48	1,006,688
21 Sep 22	3.55200 +0.00	3.56	3.50	3.50	647,659
20 Sep 22	3.55200 -0.06	3.64	3.53	3.59	262,704
19 Sep 22	3.60800 +0.09	3.61	3.48	3.51	895,591
16 Sep 22	3.52000 +0.00	3.56	3.50	3.50	1,114,166
15 Sep 22	3.52000 -0.02	3.59	3.52	3.56	515,763
14 Sep 22	3.53800 -0.06	3.60	3.50	3.57	705,334
13 Sep 22	3.60000 -0.15	3.79	3.60	3.79	434,077
12 Sep 22	3.75200 +0.11	3.75	3.66	3.69	354,350
09 Sep 22	3.64600 +0.06	3.66	3.61	3.62	274,431
08 Sep 22	3.58600 -0.01	3.64	3.54	3.63	267,986
07 Sep 22	3.59600 -0.01	3.60	3.55	3.58	240,645
06 Sep 22	3.60800 +0.02	3.67	3.57	3.59	318,385
05 Sep 22	3.59000 -0.13	3.66	3.58	3.60	280,269
02 Sep 22	3.71800 +0.11	3.73	3.61	3.61	286,807
01 Sep 22	3.60800 -0.14	3.71	3.58	3.70	402,542
31 Aug 22	3.75200 +0.00	3.81	3.74	3.81	345,432
30 Aug 22	3.75400 -0.01	3.85	3.73	3.80	306,432
29 Aug 22	3.76800 -0.01	3.80	3.68	3.74	323,113
26 Aug 22	3.78200 -0.05	3.90	3.78	3.83	356,593
25 Aug 22	3.83600 -0.04	3.93	3.80	3.93	327,609
24 Aug 22	3.87400 -0.05	3.92	3.81	3.87	397,333
23 Aug 22	3.92600 +0.01	3.98	3.85	3.86	254,131
22 Aug 22	3.91400 -0.21	4.10	3.90	4.07	374,700
19 Aug 22	4.12400 -0.12	4.20	4.12	4.19	213,484
18 Aug 22	4.24800 +0.00	4.29	4.18	4.20	177,594
17 Aug 22	4.24800 -0.11	4.39	4.25	4.34	330,870
16 Aug 22	4.36200 +0.08	4.38	4.26	4.30	273,989
15 Aug 22	4.28400 -0.05	4.36	4.25	4.33	300,617
12 Aug 22	4.33600 -0.06	4.44	4.30	4.43	375,941
11 Aug 22	4.39800 -0.01	4.68	4.36	4.57	532,912
10 Aug 22	4.41000 +0.15	4.44	4.21	4.25	370,117
09 Aug 22	4.25800 -0.06	4.35	4.26	4.31	361,542
08 Aug 22	4.31400 +0.02	4.36	4.27	4.30	304,734
05 Aug 22	4.29400 +0.01	4.34	4.25	4.25	430,535
04 Aug 22	4.28000 +0.26	4.30	4.05	4.07	955,989
03 Aug 22	4.01800 +0.05	4.03	3.93	4.01	689,966
02 Aug 22	3.96600 -0.04	3.99	3.93	3.99	515,383
01 Aug 22	4.00400 -0.06	4.13	4.00	4.10	482,036
29 Jul 22	4.06600 +0.14	4.07	3.95	3.98	433,257
28 Jul 22	3.92200 +0.07	3.95	3.86	3.86	340,237
27 Jul 22	3.84800 +0.04	3.86	3.81	3.85	156,443
26 Jul 22	3.80800 -0.12	3.92	3.80	3.92	263,968
25 Jul 22	3.93200 -0.03	3.99	3.90	3.95	280,437
22 Jul 22	3.95800 +0.03	3.99	3.86	3.95	310,173
21 Jul 22	3.93000 -0.07	4.03	3.89	4.03	268,331
20 Jul 22	4.00000 +0.01	4.03	3.92	4.01	352,881
19 Jul 22	3.98600 +0.09	3.99	3.77	3.86	699,477
18 Jul 22	3.89200 +0.07	3.90	3.84	3.84	362,685
15 Jul 22	3.82600 +0.11	3.84	3.74	3.77	460,419
14 Jul 22	3.72000 -0.08	3.85	3.71	3.78	432,903
13 Jul 22	3.80200 -0.07	3.91	3.74	3.91	546,137
12 Jul 22	3.87200 +0.01	3.87	3.73	3.85	450,808
11 Jul 22	3.86400 -0.12	3.93	3.83	3.90	552,476
08 Jul 22	3.98800 +0.13	3.99	3.84	3.87	355,633
07 Jul 22	3.85400 +0.16	3.88	3.73	3.75	402,868
06 Jul 22	3.69600 +0.07	3.71	3.63	3.65	292,093
05 Jul 22	3.62600 -0.14	3.84	3.60	3.80	389,085
04 Jul 22	3.76600 +0.02	3.80	3.71	3.79	176,565
01 Jul 22	3.74600 +0.06	3.83	3.61	3.64	420,762
30 Jun 22	3.68200 -0.10	3.76	3.53	3.75	1,119,382
29 Jun 22	3.78600 -0.23	4.00	3.77	4.00	518,763
28 Jun 22	4.01600 +0.08	4.07	3.97	3.99	381,984
27 Jun 22	3.93400 +0.09	4.03	3.86	3.88	517,787
24 Jun 22	3.84400 +0.14	3.87	3.68	3.75	692,657
23 Jun 22	3.70000 -0.24	3.94	3.70	3.94	839,518
22 Jun 22	3.93800 -0.17	4.04	3.89	4.04	668,271
21 Jun 22	4.10800 +0.00	4.20	4.08	4.15	215,994
20 Jun 22	4.10600 +0.04	4.13	4.03	4.12	274,553
17 Jun 22	4.06600 +0.08	4.11	3.98	4.02	741,932
16 Jun 22	3.99000 -0.19	4.19	3.97	4.18	523,726
15 Jun 22	4.18200 +0.00	4.25	4.18	4.24	409,766
14 Jun 22	4.18000 +0.00	4.23	4.15	4.20	304,243
13 Jun 22	4.18000 -0.15	4.28	4.17	4.26	362,297
10 Jun 22	4.32600 -0.23	4.51	4.33	4.51	428,927
09 Jun 22	4.56000 -0.06	4.64	4.54	4.59	328,708
08 Jun 22	4.62400 +0.02	4.70	4.58	4.66	450,712
07 Jun 22	4.60800 -0.02	4.62	4.53	4.57	459,814
06 Jun 22	4.62400 +0.12	4.63	4.53	4.56	264,316
03 Jun 22	4.50600 -0.11	4.68	4.50	4.65	446,812
02 Jun 22	4.61400 +0.11	4.61	4.52	4.52	355,987
01 Jun 22	4.50600 +0.04	4.55	4.45	4.51	211,170
31 May 22	4.46600 -0.06	4.54	4.44	4.48	480,719
30 May 22	4.52600 +0.09	4.54	4.48	4.50	244,817
27 May 22	4.43400 +0.01	4.46	4.41	4.43	439,042
26 May 22	4.42800 +0.11	4.43	4.32	4.37	393,403
25 May 22	4.31400 +0.10	4.33	4.19	4.20	471,420
24 May 22	4.21800 -0.12	4.30	4.19	4.27	655,610
23 May 22	4.33400 +0.15	4.45	4.22	4.28	1,054,040
20 May 22	4.18000 -0.01	4.30	4.17	4.25	687,061
19 May 22	4.19400 -0.03	4.20	4.04	4.20	560,815
18 May 22	4.22200 -0.13	4.39	4.22	4.38	378,431
17 May 22	4.34800 +0.10	4.35	4.26	4.26	481,438
16 May 22	4.25200 +0.02	4.28	4.18	4.24	350,037
13 May 22	4.23600 +0.03	4.28	4.21	4.26	283,484
12 May 22	4.20600 +0.04	4.24	4.05	4.06	528,046
11 May 22	4.17000 +0.08	4.18	4.07	4.12	538,941
10 May 22	4.09200 +0.03	4.17	4.07	4.11	285,230
09 May 22	4.05800 -0.09	4.16	4.03	4.13	516,967
06 May 22	4.14600 +0.11	4.16	4.00	4.03	717,594
05 May 22	4.03400 -0.13	4.27	4.03	4.19	657,489
04 May 22	4.16400 -0.04	4.23	4.13	4.23	330,461
03 May 22	4.20600 +0.03	4.25	4.15	4.15	437,549
02 May 22	4.17800 -0.07	4.23	4.09	4.23	475,089
29 Apr 22	4.24800 -0.14	4.35	4.20	4.32	683,111
28 Apr 22	4.39200 +0.15	4.48	4.33	4.46	972,856
27 Apr 22	4.23800 +0.03	4.28	4.15	4.22	718,468
26 Apr 22	4.21200 -0.08	4.36	4.21	4.35	600,580
25 Apr 22	4.29000 -0.15	4.46	4.28	4.34	595,084
22 Apr 22	4.43800 -0.15	4.57	4.44	4.57	284,631
21 Apr 22	4.58800 +0.10	4.65	4.49	4.52	262,790
20 Apr 22	4.49200 +0.06	4.52	4.39	4.48	390,713
19 Apr 22	4.43600 +0.14	4.45	4.24	4.30	682,794
14 Apr 22	4.29800 +0.03	4.30	4.23	4.30	511,056
13 Apr 22	4.26600 -0.03	4.30	4.19	4.30	517,189
12 Apr 22	4.30000 -0.16	4.40	4.26	4.40	883,634
11 Apr 22	4.45800 -0.02	4.50	4.40	4.47	277,018
08 Apr 22	4.47400 +0.16	4.49	4.37	4.37	343,572
07 Apr 22	4.31600 -0.03	4.45	4.32	4.34	799,624
06 Apr 22	4.34200 -0.19	4.58	4.29	4.55	950,036
05 Apr 22	4.53200 -0.21	4.75	4.52	4.73	645,289
04 Apr 22	4.74000 +0.01	4.77	4.64	4.76	525,571
01 Apr 22	4.72800 +0.03	4.80	4.69	4.73	394,550
31 Mar 22	4.69800 -0.16	4.91	4.69	4.90	693,204
30 Mar 22	4.85600 -0.15	5.00	4.80	5.00	484,054
29 Mar 22	5.01000 +0.20	5.01	4.86	4.90	593,435
28 Mar 22	4.81000 +0.03	4.88	4.78	4.83	491,281
25 Mar 22	4.78000 -0.13	4.96	4.76	4.93	568,545
24 Mar 22	4.91000 -0.04	4.98	4.87	4.97	523,549
23 Mar 22	4.95400 -0.14	5.13	4.93	5.10	415,051
22 Mar 22	5.09000 +0.04	5.12	5.05	5.08	353,594
21 Mar 22	5.05500 -0.02	5.11	5.03	5.06	302,231
18 Mar 22	5.07000 -0.04	5.12	5.01	5.08	602,017
17 Mar 22	5.11500 -0.11	5.27	5.09	5.23	460,793
16 Mar 22	5.22000 +0.13	5.26	5.05	5.26	766,943
15 Mar 22	5.09500 -0.07	5.33	5.01	5.33	707,034
14 Mar 22	5.16500 +0.28	5.35	5.06	5.21	639,155
11 Mar 22	4.88800 +0.08	5.03	4.84	4.86	541,804
10 Mar 22	4.80400 -0.14	4.98	4.77	4.98	455,076
09 Mar 22	4.94600 +0.25	4.97	4.78	4.95	755,284
08 Mar 22	4.69800 +0.19	4.78	4.38	4.38	731,164
07 Mar 22	4.51000 +0.00	4.61	4.14	4.48	954,226
04 Mar 22	4.51200 -0.28	4.76	4.51	4.71	664,579
03 Mar 22	4.79200 -0.08	5.01	4.77	4.93	427,313
02 Mar 22	4.87200 +0.09	4.89	4.67	4.80	815,274
01 Mar 22	4.78000 -0.38	5.19	4.78	5.15	531,060
28 Feb 22	5.15500 +0.03	5.18	4.97	5.01	511,966
25 Feb 22	5.13000 +0.24	5.13	4.85	5.00	570,070
24 Feb 22	4.88600 -0.18	4.94	4.73	4.93	870,432
23 Feb 22	5.06500 -0.07	5.25	5.05	5.15	274,837
22 Feb 22	5.14000 -0.05	5.22	4.98	5.00	667,129
21 Feb 22	5.18500 -0.12	5.36	5.09	5.36	452,841
18 Feb 22	5.30500 -0.18	5.50	5.30	5.47	590,123
17 Feb 22	5.48000 -0.14	5.65	5.43	5.56	1,463,461
16 Feb 22	5.62000 -0.22	5.89	5.62	5.88	655,551
15 Feb 22	5.83500 +0.30	5.85	5.56	5.56	671,726
14 Feb 22	5.53000 -0.27	5.61	5.01	5.60	2,432,457
11 Feb 22	5.80000 -0.03	5.86	5.71	5.84	741,914
10 Feb 22	5.83000 -0.03	5.97	5.78	5.90	750,579
09 Feb 22	5.86000 +0.15	5.91	5.76	5.76	560,484
08 Feb 22	5.71000 -0.01	5.81	5.64	5.76	535,576
07 Feb 22	5.72500 -0.01	5.84	5.66	5.80	530,010
04 Feb 22	5.74000 -0.12	5.91	5.68	5.91	386,469
03 Feb 22	5.86000 -0.19	6.01	5.74	6.01	823,680
02 Feb 22	6.05500 +0.01	6.16	6.03	6.09	504,485
01 Feb 22	6.04000 +0.00	6.16	6.01	6.09	664,949
31 Jan 22	6.04000 +0.04	6.14	5.99	6.08	435,424
28 Jan 22	6.00000 -0.11	6.16	5.89	6.16	256,754
27 Jan 22	6.11500 +0.05	6.16	5.90	5.97	172,419
26 Jan 22	6.06500 +0.24	6.14	5.84	5.88	533,686
25 Jan 22	5.82000 -0.02	5.97	5.65	5.94	702,613
24 Jan 22	5.84000 -0.46	6.26	5.80	6.26	544,787
21 Jan 22	6.30000 -0.32	6.53	6.20	6.51	370,538
20 Jan 22	6.62000 +0.09	6.64	6.54	6.59	163,168
19 Jan 22	6.53500 -0.07	6.66	6.51	6.57	205,376
18 Jan 22	6.60500 -0.13	6.70	6.55	6.69	373,516
17 Jan 22	6.74000 +0.08	6.76	6.66	6.70	289,348
14 Jan 22	6.66000 -0.09	6.78	6.64	6.75	298,870
13 Jan 22	6.75000 +0.03	6.78	6.67	6.78	192,884
12 Jan 22	6.72500 +0.13	6.78	6.66	6.66	344,471
11 Jan 22	6.59500 +0.03	6.68	6.57	6.65	332,096
10 Jan 22	6.56000 -0.20	6.81	6.55	6.80	260,333
07 Jan 22	6.75500 -0.05	6.86	6.70	6.86	278,641
06 Jan 22	6.80000 -0.19	6.89	6.78	6.82	276,518
05 Jan 22	6.99500 +0.05	7.03	6.95	6.99	531,292
04 Jan 22	6.94500 +0.18	7.01	6.84	6.86	424,806
03 Jan 22	6.76000 +0.19	6.78	6.61	6.66	289,944
30 Dec 21	6.57000 +0.01	6.57	6.47	6.55	121,908
29 Dec 21	6.56500 -0.01	6.59	6.51	6.59	201,457
28 Dec 21	6.57000 +0.00	6.65	6.53	6.53	107,910
27 Dec 21	6.57500 +0.09	6.58	6.45	6.45	140,271
23 Dec 21	6.48500 +0.09	6.49	6.41	6.45	160,286
22 Dec 21	6.39500 +0.10	6.39	6.28	6.29	174,068
21 Dec 21	6.29500 +0.14	6.34	6.20	6.22	213,362
20 Dec 21	6.16000 -0.20	6.22	6.05	6.22	376,674
17 Dec 21	6.35500 -0.07	6.41	6.30	6.37	394,434
16 Dec 21	6.42000 +0.07	6.50	6.36	6.36	236,656
15 Dec 21	6.35000 -0.01	6.38	6.32	6.36	209,062
14 Dec 21	6.35500 -0.09	6.49	6.29	6.40	407,888
13 Dec 21	6.44000 +0.03	6.68	6.41	6.41	500,254
10 Dec 21	6.41000 +0.00	6.49	6.39	6.44	291,241
09 Dec 21	6.40500 -0.06	6.51	6.32	6.51	243,206
08 Dec 21	6.46500 +0.04	6.49	6.37	6.41	488,436
07 Dec 21	6.43000 +0.17	6.43	6.30	6.30	213,845
06 Dec 21	6.26000 +0.12	6.26	6.14	6.19	361,479
03 Dec 21	6.14000 -0.07	6.28	6.10	6.26	363,618
02 Dec 21	6.20500 -0.03	6.26	6.14	6.18	404,931
01 Dec 21	6.24000 +0.25	6.26	5.99	6.04	521,842
30 Nov 21	5.98500 -0.05	6.09	5.95	6.07	658,772
29 Nov 21	6.03500 -0.08	6.22	6.01	6.20	527,090
26 Nov 21	6.11000 -0.40	6.43	6.10	6.43	521,509
25 Nov 21	6.51000 +0.01	6.54	6.43	6.52	306,835
24 Nov 21	6.50000 +0.01	6.53	6.41	6.51	529,159
23 Nov 21	6.48500 -0.32	6.77	6.47	6.77	699,693
22 Nov 21	6.80500 +0.02	6.84	6.72	6.81	455,221
19 Nov 21	6.78500 -0.01	6.94	6.73	6.81	510,482
18 Nov 21	6.79000 -0.07	6.89	6.74	6.85	672,496
17 Nov 21	6.86500 -0.06	6.96	6.84	6.95	473,544
16 Nov 21	6.92500 -0.01	6.95	6.79	6.95	626,787
15 Nov 21	6.94000 -0.13	7.08	6.91	7.08	588,388
12 Nov 21	7.07000 -0.30	7.36	7.01	7.36	1,185,412
11 Nov 21	7.37000 +0.11	7.41	7.07	7.30	900,762
10 Nov 21	7.26500 -0.41	7.95	7.01	7.75	2,111,308
09 Nov 21	7.67000 +0.04	7.70	7.53	7.63	358,753
08 Nov 21	7.63000 +0.20	7.66	7.47	7.47	325,277
05 Nov 21	7.43500 -0.08	7.53	7.35	7.53	177,308
04 Nov 21	7.51000 +0.13	7.53	7.39	7.39	174,754
03 Nov 21	7.38000 -0.03	7.47	7.36	7.47	134,008
02 Nov 21	7.40500 -0.03	7.47	7.36	7.46	217,639
01 Nov 21	7.44000 +0.18	7.45	7.26	7.26	157,228
29 Oct 21	7.26000 +0.02	7.28	7.20	7.26	141,061
28 Oct 21	7.24500 +0.01	7.25	7.17	7.20	136,059
27 Oct 21	7.23500 -0.03	7.28	7.22	7.22	163,778
26 Oct 21	7.26000 +0.05	7.37	7.20	7.20	202,454
25 Oct 21	7.21500 +0.07	7.22	7.15	7.18	180,598
22 Oct 21	7.15000 -0.01	7.24	7.13	7.14	198,151
21 Oct 21	7.16500 -0.05	7.21	7.09	7.16	316,621
20 Oct 21	7.21000 +0.03	7.22	7.13	7.18	296,002
19 Oct 21	7.18500 -0.01	7.22	7.16	7.22	255,853
18 Oct 21	7.19500 +0.03	7.22	7.11	7.19	383,648
15 Oct 21	7.16500 +0.01	7.22	7.09	7.20	295,516
14 Oct 21	7.15500 +0.09	7.16	7.05	7.10	464,588
13 Oct 21	7.06500 +0.03	7.10	6.99	7.05	311,888
12 Oct 21	7.03000 -0.11	7.08	6.93	7.07	659,797
11 Oct 21	7.14000 -0.05	7.22	7.13	7.20	218,390
08 Oct 21	7.19000 +0.01	7.22	7.13	7.16	239,283
07 Oct 21	7.18000 +0.07	7.18	7.05	7.14	277,824
06 Oct 21	7.11500 -0.08	7.18	7.01	7.15	493,140
05 Oct 21	7.19500 +0.00	7.21	7.01	7.18	666,641
04 Oct 21	7.19500 -0.11	7.32	7.13	7.30	530,008
01 Oct 21	7.31000 -0.22	7.50	7.26	7.50	278,763
30 Sep 21	7.52500 -0.05	7.63	7.49	7.63	179,097
29 Sep 21	7.57000 +0.00	7.70	7.55	7.61	171,359
28 Sep 21	7.57000 -0.16	7.71	7.53	7.69	230,612
27 Sep 21	7.73000 +0.08	7.74	7.60	7.72	230,603
24 Sep 21	7.65000 -0.14	7.76	7.63	7.76	194,225
23 Sep 21	7.79500 +0.03	7.87	7.70	7.84	254,394
22 Sep 21	7.76500 +0.15	7.78	7.62	7.70	304,009
21 Sep 21	7.61000 -0.04	7.78	7.59	7.74	397,152
20 Sep 21	7.65000 -0.46	8.01	7.61	8.01	749,190
17 Sep 21	8.11000 -0.10	8.35	8.10	8.29	357,712
16 Sep 21	8.21000 -0.08	8.44	8.19	8.34	364,820
15 Sep 21	8.29000 +0.16	8.31	8.10	8.15	616,159
14 Sep 21	8.13000 +0.41	8.36	7.91	7.95	1,480,639
13 Sep 21	7.72500 -0.01	7.82	7.70	7.80	229,157
10 Sep 21	7.73500 +0.01	7.78	7.68	7.74	188,837
09 Sep 21	7.73000 +0.03	7.76	7.59	7.71	319,974
08 Sep 21	7.70500 -0.12	7.84	7.66	7.81	372,193
07 Sep 21	7.82500 -0.01	7.91	7.80	7.85	281,454
06 Sep 21	7.83000 +0.08	7.93	7.80	7.82	255,841
03 Sep 21	7.75000 -0.06	7.89	7.75	7.82	412,844
02 Sep 21	7.81000 +0.07	7.82	7.72	7.74	306,373
01 Sep 21	7.74500 +0.01	7.77	7.69	7.76	306,187
31 Aug 21	7.74000 -0.03	7.80	7.67	7.80	461,864
30 Aug 21	7.76500 -0.07	7.93	7.74	7.84	290,937
27 Aug 21	7.83500 +0.10	7.85	7.70	7.72	243,315
26 Aug 21	7.73500 +0.04	7.76	7.64	7.76	367,262
25 Aug 21	7.70000 +0.04	7.77	7.65	7.72	412,023
24 Aug 21	7.66000 +0.06	7.76	7.61	7.66	573,296
23 Aug 21	7.60000 +0.07	7.70	7.53	7.64	338,323
20 Aug 21	7.52500 +0.03	7.55	7.36	7.53	329,572
19 Aug 21	7.50000 -0.15	7.66	7.45	7.66	538,584
18 Aug 21	7.65000 -0.10	7.81	7.61	7.76	412,385
17 Aug 21	7.75000 -0.03	7.84	7.64	7.82	389,582
16 Aug 21	7.78000 +0.10	7.86	7.55	7.63	458,936
13 Aug 21	7.68500 +0.05	7.85	7.59	7.60	507,082
12 Aug 21	7.63500 +0.19	7.79	7.26	7.50	938,152
11 Aug 21	7.44500 +0.07	7.45	7.32	7.37	442,013
10 Aug 21	7.38000 +0.04	7.38	7.26	7.32	133,166
09 Aug 21	7.34000 +0.08	7.36	7.16	7.26	232,293
06 Aug 21	7.26500 -0.10	7.38	7.24	7.32	140,966
05 Aug 21	7.36000 +0.08	7.47	7.25	7.25	287,699
04 Aug 21	7.28000 +0.12	7.32	7.11	7.11	390,376
03 Aug 21	7.16500 +0.04	7.18	7.05	7.11	80,890
02 Aug 21	7.12500 -0.03	7.20	7.11	7.20	107,525
30 Jul 21	7.15000 -0.13	7.34	7.11	7.30	335,590
29 Jul 21	7.27500 +0.29	7.28	7.03	7.03	631,776
28 Jul 21	6.98500 +0.01	7.03	6.92	6.92	102,629
27 Jul 21	6.97500 -0.13	7.08	6.95	7.05	198,300
26 Jul 21	7.10500 +0.09	7.16	6.98	6.99	262,540
23 Jul 21	7.02000 +0.17	7.09	6.80	6.84	322,916
22 Jul 21	6.85000 +0.03	7.00	6.80	6.80	289,303
21 Jul 21	6.82500 +0.61	6.86	6.34	6.45	617,546
20 Jul 21	6.21000 +0.05	6.26	6.03	6.20	588,833
19 Jul 21	6.16000 -0.52	6.63	6.13	6.63	997,378
16 Jul 21	6.68000 -0.18	6.90	6.67	6.82	235,220
15 Jul 21	6.85500 -0.06	6.97	6.82	6.97	181,891
14 Jul 21	6.91500 +0.03	6.99	6.84	6.88	167,840
13 Jul 21	6.89000 +0.03	6.97	6.84	6.84	200,848
12 Jul 21	6.86500 -0.08	6.97	6.71	6.89	316,507
09 Jul 21	6.94000 +0.18	6.97	6.74	6.75	222,694
08 Jul 21	6.75500 -0.18	6.89	6.66	6.88	516,342
07 Jul 21	6.93500 -0.05	7.04	6.80	7.01	412,424
06 Jul 21	6.98500 -0.07	7.12	6.97	7.01	360,614
05 Jul 21	7.05000 +0.15	7.07	6.86	6.89	291,265
02 Jul 21	6.90000 +0.07	6.99	6.85	6.88	260,858
01 Jul 21	6.83000 +0.01	6.95	6.80	6.87	189,871
30 Jun 21	6.82000 +0.01	6.84	6.66	6.76	309,973
29 Jun 21	6.81500 +0.03	6.87	6.77	6.78	168,780
28 Jun 21	6.78000 -0.08	6.87	6.77	6.86	160,919
25 Jun 21	6.86500 +0.06	6.89	6.80	6.84	142,696
24 Jun 21	6.80000 +0.03	6.83	6.74	6.74	205,666
23 Jun 21	6.77000 -0.05	6.87	6.70	6.87	148,763
22 Jun 21	6.82000 -0.02	6.90	6.76	6.90	214,381
21 Jun 21	6.84500 +0.14	6.86	6.59	6.66	284,449
18 Jun 21	6.70000 -0.14	6.91	6.70	6.82	519,286
17 Jun 21	6.84500 -0.13	6.97	6.84	6.97	166,791
16 Jun 21	6.97500 -0.03	7.03	6.92	7.00	280,615
15 Jun 21	7.00000 +0.01	7.03	6.89	7.02	280,047
14 Jun 21	6.99000 -0.09	7.13	6.99	7.06	208,625
11 Jun 21	7.07500 +0.03	7.15	7.00	7.01	224,326
10 Jun 21	7.04000 -0.04	7.11	6.97	7.11	293,717
09 Jun 21	7.08000 -0.05	7.20	7.05	7.16	215,951
08 Jun 21	7.13000 -0.08	7.26	7.11	7.26	189,134
07 Jun 21	7.21000 -0.04	7.26	7.20	7.24	165,067
04 Jun 21	7.25000 +0.01	7.31	7.22	7.24	153,929
03 Jun 21	7.24000 -0.02	7.26	7.14	7.26	212,088
02 Jun 21	7.26000 +0.09	7.28	7.11	7.21	568,894
01 Jun 21	7.17500 +0.16	7.20	7.05	7.07	534,834
31 May 21	7.02000 +0.07	7.05	6.94	6.95	281,578
28 May 21	6.95500 +0.03	7.01	6.93	6.93	310,197
27 May 21	6.93000 +0.04	6.97	6.86	6.94	380,662
26 May 21	6.89000 -0.01	6.91	6.84	6.87	148,180
25 May 21	6.89500 -0.09	7.06	6.84	6.93	387,924
21 May 21	6.99000 +0.11	7.01	6.88	6.89	227,013
20 May 21	6.87500 +0.20	6.89	6.70	6.72	617,460
19 May 21	6.67000 -0.34	6.96	6.55	6.96	1,015,540
18 May 21	7.01000 +0.01	7.11	6.97	7.05	335,617
17 May 21	7.00000 +0.11	7.01	6.89	6.97	319,313
14 May 21	6.89000 +0.07	6.89	6.76	6.87	203,886
13 May 21	6.82500 -0.01	6.85	6.64	6.80	272,455
12 May 21	6.83500 -0.06	6.93	6.70	6.93	474,645
11 May 21	6.89500 -0.19	7.02	6.81	7.00	544,973
10 May 21	7.08500 +0.04	7.14	7.01	7.05	350,595
07 May 21	7.04500 +0.10	7.09	6.84	6.97	574,343
06 May 21	6.95000 +0.09	7.05	6.81	6.89	856,019
05 May 21	6.86000 +0.18	6.88	6.68	6.82	685,157
04 May 21	6.67500 -0.11	6.87	6.57	6.80	716,736
03 May 21	6.78500 +0.04	6.85	6.68	6.78	221,727
30 Apr 21	6.74500 -0.06	6.84	6.72	6.84	577,226
29 Apr 21	6.80000 -0.06	6.88	6.76	6.86	315,063
28 Apr 21	6.86000 +0.02	6.88	6.80	6.83	245,054
27 Apr 21	6.84000 +0.06	6.84	6.72	6.81	317,403
26 Apr 21	6.78000 +0.22	6.81	6.58	6.58	644,164
23 Apr 21	6.56500 +0.11	6.59	6.39	6.39	584,912
22 Apr 21	6.45500 +0.23	6.45	6.23	6.23	694,435
21 Apr 21	6.22500 +0.13	6.23	6.06	6.15	625,326
20 Apr 21	6.09000 -0.03	6.40	6.07	6.22	673,717
19 Apr 21	6.12500 -0.07	6.26	6.07	6.20	385,204
16 Apr 21	6.19500 -0.01	6.26	6.16	6.18	400,863
15 Apr 21	6.20500 +0.03	6.26	6.16	6.22	224,021
14 Apr 21	6.17000 -0.03	6.20	6.09	6.20	233,450
13 Apr 21	6.20000 +0.01	6.29	6.13	6.19	331,015
12 Apr 21	6.18500 -0.06	6.25	6.14	6.25	290,345
09 Apr 21	6.24500 +0.01	6.28	6.17	6.26	338,310
08 Apr 21	6.24000 -0.06	6.35	6.16	6.35	391,439
07 Apr 21	6.29500 -0.16	6.47	6.26	6.47	349,482
06 Apr 21	6.46000 +0.10	6.51	6.40	6.47	393,778
01 Apr 21	6.36500 -0.01	6.43	6.33	6.43	219,226
31 Mar 21	6.37000 -0.23	6.58	6.36	6.55	527,825
30 Mar 21	6.60000 +0.29	6.60	6.30	6.35	667,677
29 Mar 21	6.31000 +0.02	6.37	6.24	6.28	237,892
26 Mar 21	6.29000 +0.16	6.30	6.14	6.14	455,498
25 Mar 21	6.12500 -0.07	6.24	6.03	6.18	410,422
24 Mar 21	6.19000 -0.03	6.22	5.99	6.20	678,659
23 Mar 21	6.22500 -0.26	6.53	6.19	6.49	535,775
22 Mar 21	6.48000 +0.38	6.60	6.28	6.32	1,619,278
19 Mar 21	6.10500 -0.03	6.21	5.86	6.09	821,547
18 Mar 21	6.14000 +0.38	6.35	5.68	5.68	1,624,822
17 Mar 21	5.76500 -0.07	5.88	5.70	5.88	329,740
16 Mar 21	5.83000 +0.05	5.93	5.78	5.78	398,891
15 Mar 21	5.78500 -0.11	5.89	5.74	5.86	522,279
12 Mar 21	5.89000 -0.36	6.15	5.85	6.11	933,028
11 Mar 21	6.24500 +0.03	6.36	6.18	6.22	513,007
10 Mar 21	6.22000 -0.05	6.24	6.17	6.22	269,081
09 Mar 21	6.26500 +0.12	6.26	6.07	6.11	320,370
08 Mar 21	6.14500 +0.13	6.16	5.99	6.01	314,480
05 Mar 21	6.01000 -0.13	6.14	5.98	6.12	382,036
04 Mar 21	6.13500 -0.13	6.24	6.03	6.22	258,673
03 Mar 21	6.26000 +0.07	6.37	6.14	6.22	383,611
02 Mar 21	6.19500 +0.00	6.28	6.16	6.22	339,876
01 Mar 21	6.19500 +0.14	6.20	6.11	6.11	164,409
26 Feb 21	6.05500 -0.04	6.13	5.95	6.09	429,264
25 Feb 21	6.09500 -0.16	6.36	6.09	6.32	262,656
24 Feb 21	6.25500 +0.28	6.27	6.01	6.01	400,941
23 Feb 21	5.98000 -0.24	6.25	5.78	6.18	484,958
22 Feb 21	6.22000 +0.01	6.27	6.07	6.20	446,258
19 Feb 21	6.21000 +0.24	6.22	5.93	6.03	421,681
18 Feb 21	5.96500 -0.15	6.18	5.95	6.13	478,572
17 Feb 21	6.12000 +0.17	6.14	5.95	5.95	831,349
16 Feb 21	5.95000 +0.11	5.96	5.80	5.89	332,450
15 Feb 21	5.83500 -0.03	5.93	5.80	5.84	273,409
12 Feb 21	5.86000 -0.11	6.01	5.84	6.00	233,493
11 Feb 21	5.97000 +0.02	6.02	5.95	5.95	144,894
10 Feb 21	5.95000 -0.08	6.08	5.95	6.02	323,578
09 Feb 21	6.03000 -0.05	6.08	5.99	6.03	381,147
08 Feb 21	6.08000 +0.25	6.10	5.86	5.90	670,793
05 Feb 21	5.83000 -0.07	5.95	5.82	5.91	345,872
04 Feb 21	5.90000 +0.06	5.91	5.76	5.87	485,646
03 Feb 21	5.84000 +0.23	5.85	5.61	5.65	658,759
02 Feb 21	5.61000 +0.20	5.61	5.43	5.47	410,843
01 Feb 21	5.41000 +0.05	5.49	5.32	5.45	282,963
29 Jan 21	5.36000 -0.09	5.44	5.30	5.39	170,925
28 Jan 21	5.45500 +0.10	5.49	5.18	5.30	425,916
27 Jan 21	5.35500 -0.09	5.46	5.23	5.39	411,155
26 Jan 21	5.45000 +0.02	5.47	5.36	5.45	344,217
25 Jan 21	5.42500 -0.14	5.62	5.39	5.61	373,656
22 Jan 21	5.57000 -0.09	5.67	5.50	5.61	436,803
21 Jan 21	5.66500 -0.01	5.75	5.62	5.72	228,493
20 Jan 21	5.67500 +0.05	5.74	5.63	5.68	288,740
19 Jan 21	5.63000 +0.08	5.70	5.56	5.60	524,498
18 Jan 21	5.55500 +0.10	5.59	5.43	5.49	243,685
15 Jan 21	5.45500 -0.30	5.74	5.39	5.74	468,794
14 Jan 21	5.75500 +0.05	5.80	5.69	5.69	297,813
13 Jan 21	5.70500 +0.07	5.76	5.61	5.65	560,770
12 Jan 21	5.63500 +0.23	5.70	5.43	5.46	676,281
11 Jan 21	5.40500 +0.07	5.42	5.32	5.34	337,984
08 Jan 21	5.34000 -0.07	5.47	5.34	5.47	329,244
07 Jan 21	5.41000 +0.20	5.46	5.20	5.20	684,984
06 Jan 21	5.21000 +0.05	5.21	5.12	5.20	245,273
05 Jan 21	5.15500 -0.01	5.24	5.13	5.18	389,615
04 Jan 21	5.16500 +0.07	5.26	5.12	5.15	401,842
30 Dec 20	5.10000 -0.02	5.14	5.06	5.09	157,764
29 Dec 20	5.12000 +0.03	5.21	5.07	5.14	307,291
28 Dec 20	5.09000 +0.06	5.14	5.05	5.09	246,942
23 Dec 20	5.03500 +0.04	5.20	5.01	5.03	430,733
22 Dec 20	4.99200 +0.03	5.02	4.92	4.99	389,064
21 Dec 20	4.96400 -0.12	5.02	4.80	5.00	811,599
18 Dec 20	5.08500 -0.01	5.15	5.05	5.06	433,686
17 Dec 20	5.09500 -0.06	5.23	5.03	5.18	597,184
16 Dec 20	5.15000 +0.16	5.20	5.03	5.03	881,823
15 Dec 20	4.99000 +0.21	4.99	4.75	4.80	612,274
14 Dec 20	4.78200 +0.09	5.08	4.76	4.95	698,787
11 Dec 20	4.69400 -0.09	4.79	4.63	4.78	507,905
10 Dec 20	4.78600 -0.04	4.90	4.76	4.83	315,371
09 Dec 20	4.83000 +0.07	4.87	4.77	4.79	191,575
08 Dec 20	4.76000 +0.01	4.79	4.74	4.75	186,015
07 Dec 20	4.75200 -0.08	4.85	4.74	4.83	366,381
04 Dec 20	4.82800 +0.06	4.84	4.77	4.81	284,107
03 Dec 20	4.77000 -0.04	4.86	4.75	4.81	352,469
02 Dec 20	4.80800 -0.10	4.97	4.79	4.92	495,704
01 Dec 20	4.90800 +0.09	4.93	4.84	4.86	396,298
30 Nov 20	4.82000 +0.00	4.96	4.78	4.78	398,389
27 Nov 20	4.82000 +0.03	4.88	4.77	4.77	177,782
26 Nov 20	4.79200 -0.02	4.83	4.75	4.82	409,938
25 Nov 20	4.81000 -0.11	4.96	4.65	4.81	1,635,716
24 Nov 20	4.92200 -0.55	5.34	4.84	5.20	1,996,677
23 Nov 20	5.47000 +0.26	5.49	5.24	5.26	686,366
20 Nov 20	5.21000 -0.02	5.28	5.20	5.22	313,583
19 Nov 20	5.23000 -0.07	5.26	5.21	5.26	122,403
18 Nov 20	5.30500 +0.01	5.36	5.23	5.28	193,631
17 Nov 20	5.29500 -0.11	5.43	5.28	5.38	290,691
16 Nov 20	5.41000 +0.22	5.45	5.26	5.26	622,408
13 Nov 20	5.18500 +0.12	5.25	5.03	5.04	336,948
12 Nov 20	5.06500 -0.05	5.33	5.03	5.10	768,619
11 Nov 20	5.11000 +0.16	5.14	4.91	4.98	414,127
10 Nov 20	4.94600 +0.00	5.07	4.86	4.92	511,447
09 Nov 20	4.95000 +0.08	5.18	4.93	4.96	437,928
06 Nov 20	4.86600 +0.01	4.93	4.79	4.85	245,205
05 Nov 20	4.86000 +0.10	4.90	4.76	4.82	437,849
04 Nov 20	4.76200 +0.09	4.85	4.56	4.67	302,776
03 Nov 20	4.66800 +0.12	4.72	4.64	4.64	216,960
02 Nov 20	4.55000 +0.14	4.61	4.45	4.50	247,122
30 Oct 20	4.40800 -0.03	4.52	4.34	4.34	362,062
29 Oct 20	4.43800 +0.07	4.55	4.35	4.39	505,900
28 Oct 20	4.36400 -0.41	4.66	4.35	4.60	939,228
27 Oct 20	4.77400 -0.14	4.91	4.77	4.91	485,069
26 Oct 20	4.91600 -0.28	5.21	4.92	5.07	407,382
23 Oct 20	5.19500 +0.03	5.24	5.08	5.18	453,639
22 Oct 20	5.17000 -0.01	5.22	5.09	5.16	314,532
21 Oct 20	5.18000 +0.01	5.24	5.12	5.16	249,693
20 Oct 20	5.16500 +0.03	5.23	5.06	5.09	246,945
19 Oct 20	5.13000 +0.04	5.19	5.09	5.13	130,009
16 Oct 20	5.09000 +0.08	5.12	5.03	5.03	225,460
15 Oct 20	5.01500 -0.21	5.16	4.93	5.11	565,382
14 Oct 20	5.22500 +0.06	5.27	5.14	5.16	459,267
13 Oct 20	5.16500 +0.09	5.19	5.07	5.09	289,932
12 Oct 20	5.08000 +0.04	5.13	5.03	5.09	137,231
09 Oct 20	5.04000 -0.03	5.13	5.01	5.13	203,298
08 Oct 20	5.07500 -0.07	5.22	5.07	5.14	198,998
07 Oct 20	5.14500 -0.04	5.20	5.09	5.18	162,514
06 Oct 20	5.18500 +0.11	5.22	5.11	5.11	382,544
05 Oct 20	5.08000 +0.06	5.13	4.97	5.01	411,254
02 Oct 20	5.02000 +0.01	5.03	4.88	4.98	276,695
01 Oct 20	5.01500 +0.05	5.05	4.93	4.99	304,314
30 Sep 20	4.96600 +0.11	4.99	4.79	4.83	380,493
29 Sep 20	4.85400 +0.07	4.86	4.72	4.75	213,531
28 Sep 20	4.78200 +0.15	4.84	4.65	4.66	382,547
25 Sep 20	4.62800 +0.03	4.67	4.53	4.64	260,248
24 Sep 20	4.60200 -0.17	4.74	4.55	4.74	400,365
23 Sep 20	4.77600 +0.30	4.88	4.53	4.62	840,678
22 Sep 20	4.47400 -0.04	4.56	4.47	4.52	389,566
21 Sep 20	4.51000 -0.24	4.81	4.50	4.80	369,953
18 Sep 20	4.75400 -0.08	4.85	4.75	4.77	296,954
17 Sep 20	4.83200 -0.06	4.88	4.79	4.88	182,974
16 Sep 20	4.89000 +0.01	4.95	4.84	4.92	283,877
15 Sep 20	4.88200 -0.02	5.01	4.87	4.97	226,702
14 Sep 20	4.90600 -0.11	5.08	4.90	5.04	294,587
11 Sep 20	5.02000 +0.01	5.03	4.97	5.01	294,903
10 Sep 20	5.00500 +0.07	5.14	4.95	4.99	356,809
09 Sep 20	4.94000 -0.01	5.01	4.86	4.93	454,690
08 Sep 20	4.94600 +0.16	4.95	4.76	4.80	646,846
07 Sep 20	4.79000 +0.20	4.85	4.63	4.64	826,864
04 Sep 20	4.58600 +0.11	4.62	4.43	4.47	403,486
03 Sep 20	4.47800 -0.05	4.59	4.46	4.59	195,029
02 Sep 20	4.52600 +0.07	4.58	4.47	4.51	409,744
01 Sep 20	4.46000 -0.05	4.57	4.40	4.55	288,856
31 Aug 20	4.51000 +0.05	4.60	4.48	4.48	328,699
28 Aug 20	4.46000 +0.00	4.49	4.38	4.47	251,206
27 Aug 20	4.46200 -0.06	4.54	4.44	4.54	138,793
26 Aug 20	4.52200 +0.05	4.52	4.43	4.47	163,814
25 Aug 20	4.47200 -0.07	4.65	4.46	4.54	373,395
24 Aug 20	4.54200 +0.09	4.59	4.45	4.45	305,418
21 Aug 20	4.45600 -0.04	4.57	4.39	4.54	520,248
20 Aug 20	4.49800 -0.29	4.73	4.48	4.73	553,355
19 Aug 20	4.78400 +0.10	4.81	4.65	4.69	593,543
18 Aug 20	4.68200 +0.00	4.82	4.63	4.69	553,518
17 Aug 20	4.68000 +0.09	4.71	4.54	4.56	374,474
14 Aug 20	4.59200 -0.04	4.62	4.49	4.62	500,098
13 Aug 20	4.63400 +0.01	4.67	4.54	4.60	843,623
12 Aug 20	4.62000 +0.00	4.64	4.46	4.59	802,766
11 Aug 20	4.62200 -0.03	4.69	4.31	4.50	1,923,829
10 Aug 20	4.65000 +0.03	4.66	4.51	4.59	292,736
07 Aug 20	4.62000 +0.12	4.64	4.46	4.48	514,536
06 Aug 20	4.50000 +0.04	4.52	4.43	4.50	259,195
05 Aug 20	4.45800 +0.16	4.49	4.31	4.32	430,369
04 Aug 20	4.29600 -0.06	4.40	4.28	4.40	177,690
03 Aug 20	4.36000 +0.11	4.42	4.28	4.33	250,266
31 Jul 20	4.25400 +0.08	4.38	4.17	4.17	432,920
30 Jul 20	4.17000 -0.10	4.27	4.12	4.27	424,955
29 Jul 20	4.26800 -0.08	4.33	4.20	4.32	446,188
28 Jul 20	4.35200 -0.10	4.51	4.33	4.50	234,432
27 Jul 20	4.44800 -0.01	4.51	4.41	4.45	267,784
24 Jul 20	4.46000 -0.07	4.50	4.42	4.48	276,430
23 Jul 20	4.53200 -0.09	4.68	4.52	4.66	460,940
22 Jul 20	4.62200 -0.01	4.66	4.50	4.65	436,735
21 Jul 20	4.63600 -0.01	4.75	4.61	4.72	447,839
20 Jul 20	4.64200 -0.03	4.73	4.61	4.69	556,388
17 Jul 20	4.67200 +0.23	4.68	4.42	4.42	1,135,448
16 Jul 20	4.44600 +0.02	4.46	4.36	4.46	339,287
15 Jul 20	4.42400 +0.03	4.49	4.33	4.37	592,091
14 Jul 20	4.39000 -0.04	4.41	4.28	4.37	358,954
13 Jul 20	4.43400 +0.11	4.46	4.36	4.42	378,318
10 Jul 20	4.32200 +0.08	4.34	4.22	4.26	209,424
09 Jul 20	4.23800 -0.04	4.34	4.23	4.32	313,769
08 Jul 20	4.27400 -0.02	4.31	4.18	4.31	389,823
07 Jul 20	4.29800 -0.12	4.44	4.26	4.41	635,182
06 Jul 20	4.42200 +0.06	4.50	4.34	4.50	352,996
03 Jul 20	4.36600 +0.08	4.44	4.33	4.35	403,310
02 Jul 20	4.28800 +0.08	4.33	4.18	4.22	503,837
01 Jul 20	4.20800 +0.02	4.32	4.12	4.32	548,910
30 Jun 20	4.18400 -0.14	4.35	4.17	4.35	449,484
29 Jun 20	4.32600 +0.15	4.34	4.09	4.18	580,921
26 Jun 20	4.18000 -0.07	4.36	4.17	4.27	804,529
25 Jun 20	4.25200 -0.08	4.39	4.14	4.34	972,847
24 Jun 20	4.33400 +0.16	4.58	4.27	4.28	1,869,913
23 Jun 20	4.17800 +0.09	4.24	4.06	4.14	896,536
22 Jun 20	4.09200 -0.16	4.28	3.99	4.27	999,296
19 Jun 20	4.25000 +0.38	4.30	3.95	3.96	1,557,708
18 Jun 20	3.86600 +0.01	4.00	3.80	3.90	1,135,552
17 Jun 20	3.85200 -0.13	4.04	3.80	3.99	797,825
16 Jun 20	3.98600 +0.19	4.06	3.87	4.00	964,780
15 Jun 20	3.79800 +0.03	3.81	3.65	3.72	775,923
12 Jun 20	3.76400 -0.01	3.86	3.74	3.78	669,407
11 Jun 20	3.77200 -0.27	4.00	3.77	4.00	604,741
10 Jun 20	4.03800 -0.12	4.27	4.02	4.20	528,330
09 Jun 20	4.16000 -0.24	4.38	4.13	4.37	641,985
08 Jun 20	4.40000 +0.08	4.45	4.25	4.33	659,489
05 Jun 20	4.32200 +0.24	4.32	4.11	4.14	638,562
04 Jun 20	4.08000 +0.03	4.08	3.98	4.05	384,714
03 Jun 20	4.05400 +0.15	4.06	3.92	3.93	750,810
02 Jun 20	3.90000 +0.32	3.94	3.61	3.68	692,235
29 May 20	3.58000 -0.06	3.65	3.56	3.65	811,554
28 May 20	3.63800 +0.03	3.65	3.56	3.65	868,104
27 May 20	3.61200 -0.02	3.64	3.56	3.63	1,062,071
26 May 20	3.62800 +0.09	3.63	3.52	3.52	551,466
25 May 20	3.53600 +0.08	3.56	3.44	3.52	314,366
22 May 20	3.45400 -0.08	3.52	3.41	3.50	342,507
21 May 20	3.53200 -0.06	3.60	3.51	3.54	154,906
20 May 20	3.59000 +0.00	3.62	3.46	3.59	509,212
19 May 20	3.58800 +0.00	3.62	3.52	3.60	276,107
18 May 20	3.59000 +0.10	3.61	3.53	3.53	488,504
15 May 20	3.48800 +0.04	3.59	3.43	3.43	782,126
14 May 20	3.45200 +0.06	3.47	3.29	3.38	734,363
13 May 20	3.39400 -0.03	3.53	3.38	3.41	736,422
12 May 20	3.42400 -0.03	3.54	3.39	3.54	413,967
11 May 20	3.45800 -0.10	3.60	3.38	3.60	768,536
08 May 20	3.55800 +0.11	3.67	3.40	3.42	955,796
07 May 20	3.45000 -0.01	3.48	3.01	3.45	1,967,036
06 May 20	3.46000 -0.09	3.63	3.40	3.63	429,230
05 May 20	3.55400 +0.07	3.58	3.46	3.53	299,907
04 May 20	3.48000 -0.03	3.52	3.32	3.50	634,999
30 Apr 20	3.51400 -0.09	3.65	3.47	3.65	522,654
29 Apr 20	3.60400 +0.12	3.60	3.39	3.50	701,068
28 Apr 20	3.48000 -0.07	3.63	3.45	3.61	309,368
27 Apr 20	3.55000 +0.10	3.57	3.46	3.56	213,494
24 Apr 20	3.45400 -0.08	3.52	3.38	3.45	274,821
23 Apr 20	3.53400 +0.00	3.63	3.45	3.52	485,785
22 Apr 20	3.53800 +0.05	3.54	3.40	3.52	317,524
21 Apr 20	3.49000 -0.17	3.62	3.45	3.60	440,556
20 Apr 20	3.66400 -0.04	3.80	3.62	3.79	284,021
17 Apr 20	3.70400 +0.22	3.78	3.52	3.52	729,126
16 Apr 20	3.48000 +0.08	3.53	3.39	3.49	433,022
15 Apr 20	3.40000 -0.27	3.70	3.35	3.70	605,032
14 Apr 20	3.66600 +0.20	3.74	3.55	3.58	613,834
09 Apr 20	3.47000 +0.04	3.55	3.39	3.47	690,156
08 Apr 20	3.43200 -0.02	3.50	3.34	3.44	462,382
07 Apr 20	3.45200 +0.11	3.63	3.39	3.48	669,446
06 Apr 20	3.34000 +0.12	3.42	3.29	3.36	553,037
03 Apr 20	3.21800 -0.01	3.29	3.16	3.22	334,812
02 Apr 20	3.22400 -0.09	3.40	3.17	3.30	638,589
01 Apr 20	3.31000 -0.05	3.34	3.24	3.30	748,671
31 Mar 20	3.36000 -0.04	3.61	3.30	3.55	492,034
30 Mar 20	3.40200 -0.03	3.45	3.19	3.35	414,304
27 Mar 20	3.42800 -0.09	3.55	3.39	3.55	473,210
26 Mar 20	3.52000 +0.03	3.52	3.28	3.34	700,081
25 Mar 20	3.49200 +0.01	3.70	3.31	3.65	1,582,986
24 Mar 20	3.48600 +0.42	3.50	3.22	3.22	1,357,215
23 Mar 20	3.07000 -0.09	3.22	2.94	3.03	670,162
20 Mar 20	3.15800 +0.22	3.24	2.96	3.00	1,095,586
19 Mar 20	2.94200 +0.10	3.00	2.65	2.81	743,757
18 Mar 20	2.83800 +0.10	3.00	2.69	2.90	661,112
17 Mar 20	2.74000 -0.16	3.13	2.66	3.07	841,075
16 Mar 20	2.89800 -0.09	2.96	2.62	2.87	746,244
13 Mar 20	2.99000 +0.11	3.22	2.85	3.00	944,655
12 Mar 20	2.88200 -0.53	3.32	2.88	3.32	1,064,911
11 Mar 20	3.41000 +0.00	3.64	3.36	3.51	1,529,892
10 Mar 20	3.41400 -0.05	3.68	3.39	3.50	1,150,381
09 Mar 20	3.46800 -0.36	3.62	3.43	3.54	990,830
06 Mar 20	3.83000 -0.08	3.91	3.76	3.85	773,690
05 Mar 20	3.90800 -0.13	4.14	3.89	4.13	621,390
04 Mar 20	4.04000 -0.11	4.19	4.02	4.16	862,701
03 Mar 20	4.15400 -0.12	4.38	4.13	4.27	1,148,869
02 Mar 20	4.27400 +0.02	4.39	4.12	4.33	1,197,355
28 Feb 20	4.25000 -0.08	4.28	4.08	4.12	1,678,346
27 Feb 20	4.33000 -0.26	4.50	4.25	4.50	718,056
26 Feb 20	4.58600 +0.03	4.59	4.38	4.54	785,590
25 Feb 20	4.56000 -0.09	4.71	4.55	4.71	529,295
24 Feb 20	4.64600 -0.26	4.81	4.60	4.80	722,629
21 Feb 20	4.90400 +0.00	4.98	4.85	4.91	376,825
20 Feb 20	4.90800 +0.02	4.95	4.83	4.92	700,055
19 Feb 20	4.88400 -0.08	4.99	4.86	4.98	505,317
18 Feb 20	4.96200 -0.17	5.11	4.92	5.11	526,742
17 Feb 20	5.13500 +0.06	5.19	5.09	5.09	351,800
14 Feb 20	5.08000 +0.04	5.22	5.05	5.09	630,339
13 Feb 20	5.04000 -0.14	5.17	5.03	5.14	411,671
12 Feb 20	5.18500 +0.20	5.22	5.01	5.02	831,632
11 Feb 20	4.99000 +0.05	5.05	4.87	4.95	422,646
10 Feb 20	4.94000 -0.09	5.05	4.93	5.05	502,055
07 Feb 20	5.03500 -0.02	5.09	5.03	5.07	672,386
06 Feb 20	5.05000 +0.07	5.12	5.00	5.04	865,114
05 Feb 20	4.98000 +0.00	5.11	4.94	5.01	1,087,798
04 Feb 20	4.97600 +0.19	5.00	4.78	4.78	899,196
03 Feb 20	4.78800 +0.06	4.83	4.72	4.76	499,064
31 Jan 20	4.73200 -0.07	4.83	4.71	4.83	460,199
30 Jan 20	4.80200 -0.12	4.93	4.76	4.91	582,502
29 Jan 20	4.92600 +0.07	4.98	4.84	4.90	676,232
28 Jan 20	4.85200 +0.02	4.90	4.74	4.84	586,961
27 Jan 20	4.83000 -0.07	4.91	4.70	4.85	989,768
24 Jan 20	4.90000 +0.23	5.01	4.75	4.76	1,081,993
23 Jan 20	4.67200 -0.32	5.00	4.59	5.00	2,153,195
22 Jan 20	4.99000 -0.07	5.11	4.99	5.11	494,864
21 Jan 20	5.05500 -0.07	5.14	4.99	5.11	662,597
20 Jan 20	5.12000 +0.01	5.16	5.07	5.12	257,857
17 Jan 20	5.11000 -0.07	5.24	5.11	5.20	348,670
16 Jan 20	5.17500 +0.04	5.25	5.11	5.22	414,690
15 Jan 20	5.14000 -0.10	5.28	5.13	5.24	434,908
14 Jan 20	5.23500 -0.05	5.32	5.21	5.30	414,018
13 Jan 20	5.28000 -0.11	5.41	5.28	5.41	231,496
10 Jan 20	5.39000 -0.02	5.45	5.34	5.45	404,996
09 Jan 20	5.41000 +0.02	5.51	5.38	5.45	207,867
08 Jan 20	5.38500 +0.07	5.39	5.22	5.32	421,720
07 Jan 20	5.32000 -0.13	5.50	5.30	5.50	447,076
06 Jan 20	5.45500 -0.08	5.51	5.36	5.51	414,879
03 Jan 20	5.53500 -0.24	5.73	5.51	5.70	414,339
02 Jan 20	5.77000 +0.20	5.79	5.64	5.64	499,461
30 Dec 19	5.57000 -0.02	5.63	5.54	5.59	124,341
27 Dec 19	5.59500 +0.01	5.67	5.57	5.64	165,841
23 Dec 19	5.58500 +0.12	5.67	5.47	5.51	265,314
20 Dec 19	5.46500 -0.13	5.65	5.46	5.65	664,315
19 Dec 19	5.60000 -0.18	5.84	5.55	5.84	514,849
18 Dec 19	5.78500 -0.17	5.95	5.77	5.95	269,869
17 Dec 19	5.95500 -0.02	6.03	5.89	5.97	365,256
16 Dec 19	5.97500 +0.10	5.99	5.85	5.86	435,990
13 Dec 19	5.87500 +0.08	6.02	5.82	5.88	841,695
12 Dec 19	5.79500 +0.11	5.84	5.68	5.72	383,530
11 Dec 19	5.68500 +0.03	5.72	5.61	5.64	156,310
10 Dec 19	5.66000 -0.05	5.74	5.55	5.70	320,955
09 Dec 19	5.70500 +0.00	5.80	5.67	5.72	399,677
06 Dec 19	5.70500 +0.03	5.78	5.64	5.74	285,571
05 Dec 19	5.67500 -0.09	5.82	5.64	5.80	355,895
04 Dec 19	5.76000 +0.34	5.78	5.47	5.47	928,506
03 Dec 19	5.42000 -0.07	5.62	5.34	5.55	460,877
02 Dec 19	5.49000 +0.05	5.64	5.43	5.48	438,824
29 Nov 19	5.44000 -0.08	5.51	5.39	5.51	309,406
28 Nov 19	5.52000 -0.07	5.61	5.51	5.61	222,235
27 Nov 19	5.59000 +0.05	5.68	5.55	5.62	607,687
26 Nov 19	5.54500 -0.07	5.60	5.51	5.55	394,507
25 Nov 19	5.61000 +0.09	5.66	5.53	5.57	539,634
22 Nov 19	5.52000 +0.13	5.61	5.41	5.43	697,411
21 Nov 19	5.38500 +0.12	5.46	5.22	5.26	774,946
20 Nov 19	5.26500 -0.49	5.70	5.20	5.69	2,125,889
19 Nov 19	5.75500 +0.12	5.80	5.61	5.68	550,663
18 Nov 19	5.64000 -0.06	5.76	5.53	5.75	430,671
15 Nov 19	5.69500 +0.12	5.76	5.55	5.66	524,569
14 Nov 19	5.58000 -0.26	5.80	5.57	5.79	632,751
13 Nov 19	5.84000 +0.02	5.86	5.68	5.86	525,295
12 Nov 19	5.82000 -0.07	5.97	5.81	5.97	553,337
11 Nov 19	5.89500 -0.14	6.11	5.88	6.03	577,253
08 Nov 19	6.03000 +0.02	6.04	5.79	5.97	1,105,288
07 Nov 19	6.01000 +0.53	6.19	5.57	5.58	2,376,336
06 Nov 19	5.48000 -0.05	5.56	5.41	5.55	585,447
05 Nov 19	5.52500 +0.11	5.53	5.39	5.39	663,338
04 Nov 19	5.41500 +0.16	5.56	5.23	5.24	1,302,298
01 Nov 19	5.25500 +0.26	5.28	4.99	5.02	1,715,639
31 Oct 19	5.00000 -0.11	5.14	4.98	5.14	934,900
30 Oct 19	5.11000 -0.05	5.19	5.03	5.13	621,420
29 Oct 19	5.15500 -0.11	5.30	5.13	5.30	483,694
28 Oct 19	5.27000 +0.03	5.34	5.20	5.20	374,369
25 Oct 19	5.24500 -0.07	5.28	5.12	5.23	574,150
24 Oct 19	5.31500 +0.13	5.43	5.23	5.23	588,154
23 Oct 19	5.19000 -0.09	5.29	5.16	5.26	620,692
22 Oct 19	5.28500 -0.16	5.51	5.26	5.45	391,702
21 Oct 19	5.45000 +0.43	5.51	5.05	5.08	1,234,342
18 Oct 19	5.01500 -0.16	5.22	5.01	5.22	888,147
17 Oct 19	5.17000 -0.05	5.30	5.11	5.18	707,823
16 Oct 19	5.22000 +0.00	5.24	5.07	5.20	1,144,585
15 Oct 19	5.21500 -0.09	5.38	5.14	5.30	835,599
14 Oct 19	5.31000 +0.03	5.32	5.16	5.25	395,665
11 Oct 19	5.28000 +0.19	5.28	5.03	5.10	1,012,584
10 Oct 19	5.09500 +0.05	5.14	4.98	5.09	847,559
09 Oct 19	5.04000 +0.06	5.17	4.94	5.00	486,111
08 Oct 19	4.98400 -0.10	5.13	4.82	5.11	1,099,402
07 Oct 19	5.08000 -0.02	5.14	5.03	5.12	655,591
04 Oct 19	5.10000 +0.03	5.16	5.00	5.11	793,827
02 Oct 19	5.07000 +0.02	5.14	4.89	5.09	1,461,370
01 Oct 19	5.05000 -0.27	5.44	5.01	5.36	1,227,253
30 Sep 19	5.32000 +0.22	5.37	5.09	5.25	1,282,068
27 Sep 19	5.10000 +0.00	5.14	5.07	5.14	778,805
26 Sep 19	5.10000 -0.07	5.27	5.05	5.18	839,122
25 Sep 19	5.16500 +0.01	5.18	5.00	5.11	661,470
24 Sep 19	5.16000 +0.12	5.20	4.93	5.04	1,643,160
23 Sep 19	5.04000 -0.47	5.18	4.52	5.18	4,360,257
20 Sep 19	5.51500 -0.04	5.58	5.34	5.58	1,034,060
19 Sep 19	5.55000 -0.09	5.71	5.53	5.71	476,676
18 Sep 19	5.64500 -0.07	5.86	5.64	5.76	611,500
17 Sep 19	5.71500 -0.03	5.82	5.68	5.74	453,729
16 Sep 19	5.74500 -0.09	5.82	5.65	5.80	421,109
13 Sep 19	5.83500 +0.17	5.86	5.64	5.64	663,952
12 Sep 19	5.66500 +0.07	5.71	5.55	5.64	737,912
11 Sep 19	5.59500 -0.04	5.73	5.57	5.65	580,834
10 Sep 19	5.63000 +0.09	5.66	5.46	5.57	716,826
09 Sep 19	5.54000 +0.18	5.54	5.35	5.42	535,102
06 Sep 19	5.36500 -0.07	5.49	5.32	5.46	425,998
05 Sep 19	5.43000 +0.18	5.45	5.28	5.28	461,244
04 Sep 19	5.25000 +0.11	5.30	5.18	5.20	292,525
03 Sep 19	5.14000 -0.04	5.22	5.09	5.18	315,692
02 Sep 19	5.17500 -0.13	5.39	5.11	5.34	534,786
30 Aug 19	5.30000 +0.01	5.43	5.28	5.35	757,945
29 Aug 19	5.29500 +0.20	5.32	5.05	5.11	593,519
28 Aug 19	5.09500 +0.01	5.11	4.95	5.11	578,562
27 Aug 19	5.08000 -0.08	5.17	5.01	5.17	594,474
26 Aug 19	5.16000 -0.02	5.26	5.08	5.14	439,044
23 Aug 19	5.18000 -0.11	5.39	5.16	5.34	669,984
22 Aug 19	5.28500 +0.05	5.32	5.14	5.22	772,090
21 Aug 19	5.23000 +0.18	5.24	5.08	5.08	616,097
20 Aug 19	5.05500 -0.11	5.22	5.04	5.18	621,656
19 Aug 19	5.16500 +0.07	5.22	5.09	5.13	427,901
16 Aug 19	5.09500 +0.23	5.09	4.86	4.95	836,262
15 Aug 19	4.86400 -0.09	5.03	4.79	5.01	1,119,176
14 Aug 19	4.95600 -0.34	5.29	4.94	5.29	1,663,446
13 Aug 19	5.29500 +0.22	5.35	5.04	5.09	1,016,157
12 Aug 19	5.08000 -0.06	5.27	5.08	5.20	817,866
09 Aug 19	5.13500 -0.21	5.39	5.09	5.39	1,233,440
08 Aug 19	5.34500 +0.05	5.36	5.20	5.34	1,305,118
07 Aug 19	5.29000 -0.13	5.43	5.12	5.38	1,971,159
06 Aug 19	5.41500 -0.15	5.63	5.41	5.55	910,737
05 Aug 19	5.56500 -0.24	5.70	5.42	5.70	1,578,977
02 Aug 19	5.80000 -0.09	5.91	5.55	5.84	1,878,827
01 Aug 19	5.89500 -0.39	6.45	5.61	6.45	3,706,570
31 Jul 19	6.29000 +0.14	6.32	6.14	6.15	1,087,706
30 Jul 19	6.15000 -0.16	6.38	6.10	6.38	795,537
29 Jul 19	6.31000 -0.17	6.50	6.31	6.50	571,347
26 Jul 19	6.48000 -0.01	6.55	6.41	6.51	408,460
25 Jul 19	6.48500 -0.03	6.70	6.41	6.60	1,088,731
24 Jul 19	6.51500 +0.19	6.65	6.32	6.40	1,302,094
23 Jul 19	6.32000 +0.21	6.38	6.09	6.13	732,541
22 Jul 19	6.11500 +0.06	6.13	5.95	6.05	566,269
19 Jul 19	6.05500 +0.05	6.12	5.97	6.03	730,055
18 Jul 19	6.00500 -0.24	6.20	5.95	6.18	1,024,432
17 Jul 19	6.24500 -0.05	6.43	6.18	6.35	949,518
16 Jul 19	6.29000 +0.08	6.31	6.16	6.22	676,095
15 Jul 19	6.21000 -0.07	6.46	6.18	6.33	1,212,755
12 Jul 19	6.28500 +0.06	6.35	6.15	6.20	1,542,229
11 Jul 19	6.22500 -0.14	6.55	6.17	6.51	2,635,492
10 Jul 19	6.37000 -0.47	6.86	6.33	6.70	3,543,791
09 Jul 19	6.84000 -1.26	7.79	6.74	7.79	3,117,205
08 Jul 19	8.10500 -0.53	8.69	8.06	8.60	847,967
05 Jul 19	8.63500 -0.01	8.72	8.51	8.72	364,001
04 Jul 19	8.64000 -0.05	8.73	8.59	8.65	215,951
03 Jul 19	8.69000 +0.03	8.81	8.65	8.73	276,527
02 Jul 19	8.66000 -0.14	8.85	8.64	8.85	241,236
01 Jul 19	8.80000 +0.23	8.98	8.74	8.75	616,500
28 Jun 19	8.57000 +0.09	8.60	8.46	8.46	312,694
27 Jun 19	8.48500 +0.07	8.62	8.41	8.41	375,177
26 Jun 19	8.41500 -0.13	8.52	8.35	8.49	508,436
25 Jun 19	8.54500 +0.07	8.60	8.36	8.48	393,564
24 Jun 19	8.48000 -0.23	8.76	8.48	8.67	362,548
21 Jun 19	8.71000 +0.10	8.86	8.54	8.60	727,969
20 Jun 19	8.61500 -0.03	9.05	8.61	8.70	925,602
19 Jun 19	8.65000 +0.25	8.66	8.36	8.36	921,658
18 Jun 19	8.40000 +0.35	8.47	7.99	8.06	769,230
17 Jun 19	8.04500 +0.05	8.10	7.99	7.99	275,222
14 Jun 19	7.99500 -0.07	8.09	7.97	8.02	549,508
13 Jun 19	8.06500 +0.09	8.14	7.90	7.94	420,661
12 Jun 19	7.97000 +0.01	8.00	7.91	7.92	353,317
11 Jun 19	7.95500 +0.38	8.07	7.63	7.63	600,656
07 Jun 19	7.58000 +0.16	7.68	7.48	7.48	490,948
06 Jun 19	7.42000 -0.14	7.64	7.40	7.61	298,325
05 Jun 19	7.56000 -0.14	7.74	7.54	7.68	443,283
04 Jun 19	7.69500 +0.30	7.74	7.34	7.40	470,305
03 Jun 19	7.40000 -0.01	7.66	7.26	7.62	368,559
31 May 19	7.41000 -0.04	7.46	7.28	7.40	411,350
30 May 19	7.44500 -0.01	7.57	7.39	7.43	193,847
29 May 19	7.46000 -0.03	7.53	7.42	7.53	458,640
28 May 19	7.49500 +0.03	7.55	7.45	7.49	279,200
27 May 19	7.46000 -0.05	7.61	7.41	7.50	287,290
24 May 19	7.51000 -0.03	7.69	7.51	7.53	296,630
23 May 19	7.54000 -0.16	7.61	7.45	7.61	452,032
22 May 19	7.70000 -0.07	7.84	7.66	7.80	421,904
21 May 19	7.77000 +0.01	7.85	7.72	7.79	346,894
20 May 19	7.76000 -0.26	8.02	7.68	8.02	567,361
17 May 19	8.01500 -0.17	8.16	7.89	8.16	475,232
16 May 19	8.19000 +0.10	8.19	7.92	8.12	607,585
15 May 19	8.08500 +0.00	8.18	7.88	8.14	531,892
14 May 19	8.08500 +0.11	8.12	7.95	7.95	445,475
13 May 19	7.97500 -0.45	8.37	7.93	8.37	641,931
10 May 19	8.42000 +0.19	8.58	8.26	8.26	548,847
09 May 19	8.22500 -0.46	8.70	8.17	8.70	757,861
08 May 19	8.68500 +0.12	8.85	8.51	8.52	629,286
07 May 19	8.57000 -0.07	8.75	8.44	8.74	603,161
06 May 19	8.64000 -0.20	8.72	8.53	8.64	418,629
03 May 19	8.84000 +0.12	8.85	8.69	8.69	487,884
02 May 19	8.72000 -0.06	8.81	8.67	8.81	546,947
30 Apr 19	8.78000 +0.03	8.84	8.70	8.70	430,519
29 Apr 19	8.75000 +0.20	8.78	8.59	8.62	480,488
26 Apr 19	8.54500 -0.16	8.73	8.52	8.73	311,454
25 Apr 19	8.70500 +0.15	8.80	8.45	8.52	738,883
24 Apr 19	8.55000 +0.03	8.90	8.43	8.69	960,953
23 Apr 19	8.52500 +0.05	8.60	8.44	8.51	583,611
18 Apr 19	8.47000 +0.07	8.51	8.29	8.35	318,025
17 Apr 19	8.39500 -0.04	8.53	8.38	8.40	376,387
16 Apr 19	8.44000 +0.02	8.51	8.37	8.47	337,803
15 Apr 19	8.41500 +0.07	8.48	8.33	8.39	278,914
12 Apr 19	8.34000 +0.17	8.49	8.15	8.19	567,940
11 Apr 19	8.17000 +0.12	8.23	8.03	8.06	268,072
10 Apr 19	8.05000 +0.00	8.18	8.05	8.09	278,659
09 Apr 19	8.05000 -0.17	8.26	8.05	8.17	537,056
08 Apr 19	8.22000 +0.04	8.22	8.06	8.13	465,655
05 Apr 19	8.18000 +0.02	8.24	8.06	8.09	554,801
04 Apr 19	8.16000 -0.04	8.27	8.03	8.20	845,540
03 Apr 19	8.20000 +0.38	8.20	7.91	7.91	1,110,452
02 Apr 19	7.81500 +0.12	7.88	7.70	7.73	626,223
01 Apr 19	7.70000 +0.24	7.74	7.55	7.59	497,322
29 Mar 19	7.46000 +0.17	7.55	7.34	7.35	756,641
28 Mar 19	7.29000 +0.11	7.34	7.16	7.19	389,061
27 Mar 19	7.18000 +0.02	7.32	7.10	7.17	421,642
26 Mar 19	7.15500 +0.14	7.23	6.96	7.05	607,545
25 Mar 19	7.01000 -0.14	7.10	6.93	7.09	547,714
22 Mar 19	7.15000 -0.15	7.34	7.08	7.34	564,098
21 Mar 19	7.30000 +0.06	7.32	7.19	7.20	346,488
20 Mar 19	7.24000 +0.10	7.41	7.10	7.10	848,390
19 Mar 19	7.13500 +0.70	7.14	6.56	6.57	1,722,696
18 Mar 19	6.43500 +0.14	6.55	6.33	6.33	535,425
15 Mar 19	6.29500 -0.07	6.41	6.16	6.41	621,036
14 Mar 19	6.36500 +0.08	6.62	6.25	6.62	897,021
13 Mar 19	6.28000 +0.12	6.29	6.09	6.13	291,024
12 Mar 19	6.16000 -0.03	6.27	6.09	6.24	258,165
11 Mar 19	6.19000 +0.16	6.20	6.03	6.05	308,397
08 Mar 19	6.02500 -0.13	6.14	6.01	6.10	274,308
07 Mar 19	6.15500 -0.15	6.28	6.05	6.28	467,516
06 Mar 19	6.30500 -0.13	6.47	6.30	6.47	328,468
05 Mar 19	6.43500 +0.02	6.47	6.37	6.45	302,582
04 Mar 19	6.41500 +0.02	6.47	6.39	6.45	478,754
01 Mar 19	6.39500 +0.03	6.45	6.30	6.41	439,305
28 Feb 19	6.36500 -0.03	6.41	6.29	6.39	299,350
27 Feb 19	6.39500 -0.11	6.52	6.36	6.49	262,052
26 Feb 19	6.50000 -0.30	6.66	6.47	6.55	551,870
25 Feb 19	6.80000 +0.01	6.88	6.76	6.84	233,482
22 Feb 19	6.79500 -0.03	6.97	6.79	6.80	517,517
21 Feb 19	6.82000 +0.07	6.86	6.74	6.78	353,251
20 Feb 19	6.75500 +0.09	6.78	6.67	6.67	225,910
19 Feb 19	6.66500 -0.12	6.80	6.60	6.76	172,548
18 Feb 19	6.78500 -0.01	6.83	6.70	6.78	303,675
15 Feb 19	6.79500 +0.22	6.84	6.53	6.56	411,102
14 Feb 19	6.57000 +0.11	6.64	6.43	6.52	474,874
13 Feb 19	6.46500 +0.18	6.50	6.34	6.34	281,298
12 Feb 19	6.28500 +0.09	6.34	6.24	6.24	192,066
11 Feb 19	6.19000 +0.01	6.23	6.05	6.14	181,525
08 Feb 19	6.18000 -0.11	6.34	6.14	6.23	398,626
07 Feb 19	6.28500 -0.10	6.38	6.26	6.35	392,130
06 Feb 19	6.38500 +0.10	6.40	6.26	6.28	237,682
05 Feb 19	6.28500 +0.03	6.32	6.20	6.30	300,054
04 Feb 19	6.25500 -0.09	6.47	6.24	6.40	232,627
01 Feb 19	6.35000 +0.14	6.38	6.23	6.26	334,709
31 Jan 19	6.20500 +0.24	6.26	5.96	6.03	624,846
30 Jan 19	5.96500 +0.08	6.07	5.88	5.92	414,365
29 Jan 19	5.89000 +0.00	5.93	5.85	5.91	240,543
28 Jan 19	5.89000 -0.03	5.99	5.84	5.90	346,250
25 Jan 19	5.91500 +0.01	6.01	5.89	5.95	302,114
24 Jan 19	5.90500 +0.13	6.01	5.73	5.79	467,952
23 Jan 19	5.77500 +0.11	5.78	5.59	5.64	319,646
22 Jan 19	5.67000 -0.08	5.74	5.60	5.71	225,406
21 Jan 19	5.75000 +0.03	5.78	5.66	5.72	205,403
18 Jan 19	5.71500 +0.16	5.86	5.68	5.86	341,670
17 Jan 19	5.56000 +0.01	5.59	5.49	5.57	149,655
16 Jan 19	5.55500 +0.05	5.56	5.43	5.47	179,737
15 Jan 19	5.50000 +0.03	5.61	5.43	5.51	168,307
14 Jan 19	5.47000 -0.13	5.59	5.41	5.59	187,048
11 Jan 19	5.60000 +0.03	5.71	5.50	5.59	312,129
10 Jan 19	5.57000 +0.01	5.62	5.46	5.61	306,200
09 Jan 19	5.56500 +0.09	5.70	5.51	5.55	300,018
08 Jan 19	5.47500 -0.05	5.55	5.34	5.55	383,433
07 Jan 19	5.52500 +0.16	5.53	5.40	5.47	235,041
04 Jan 19	5.36000 +0.29	5.39	5.12	5.12	240,816
03 Jan 19	5.07000 -0.18	5.26	5.05	5.24	223,386
02 Jan 19	5.25000 +0.11	5.30	5.05	5.20	386,544
28 Dec 18	5.14500 +0.13	5.18	5.01	5.06	99,382
27 Dec 18	5.02000 -0.22	5.35	5.00	5.26	254,311
21 Dec 18	5.24000 +0.15	5.25	5.03	5.03	488,523
20 Dec 18	5.08500 -0.23	5.27	5.05	5.27	420,935
19 Dec 18	5.31500 -0.18	5.51	5.24	5.51	645,982
18 Dec 18	5.50000 +0.01	5.70	5.36	5.50	358,923
17 Dec 18	5.49500 -0.17	5.68	5.41	5.66	211,559
14 Dec 18	5.66500 -0.10	5.74	5.52	5.74	270,676
13 Dec 18	5.76000 -0.02	5.82	5.68	5.82	363,631
12 Dec 18	5.78000 +0.10	5.78	5.62	5.72	448,145
11 Dec 18	5.68000 +0.16	5.70	5.49	5.57	343,503
10 Dec 18	5.52000 -0.32	5.89	5.48	5.86	322,255
07 Dec 18	5.83500 -0.06	6.00	5.78	5.95	536,544
06 Dec 18	5.89500 -0.44	6.24	5.84	6.22	438,031
05 Dec 18	6.33500 -0.13	6.44	6.27	6.42	268,057
04 Dec 18	6.46500 -0.18	6.64	6.40	6.64	328,644
03 Dec 18	6.65000 +0.17	6.74	6.55	6.55	327,800
30 Nov 18	6.48000 +0.07	6.59	6.33	6.43	451,998
29 Nov 18	6.40500 +0.12	6.47	6.32	6.32	284,448
28 Nov 18	6.29000 +0.15	6.37	6.14	6.18	252,515
27 Nov 18	6.13500 -0.25	6.39	6.11	6.39	426,051
26 Nov 18	6.38500 +0.06	6.45	6.29	6.37	332,519
23 Nov 18	6.32500 +0.11	6.40	6.18	6.20	299,717
22 Nov 18	6.21000 -0.18	6.40	6.17	6.40	349,003
21 Nov 18	6.38500 +0.11	6.44	6.26	6.32	288,092
20 Nov 18	6.28000 -0.13	6.42	6.16	6.35	605,608
19 Nov 18	6.41000 -0.13	6.72	6.38	6.51	353,975
16 Nov 18	6.53500 -0.08	6.74	6.47	6.64	176,262
15 Nov 18	6.61500 -0.10	6.85	6.52	6.74	226,075
14 Nov 18	6.71000 -0.14	6.80	6.57	6.80	365,493
13 Nov 18	6.85000 +0.47	6.85	6.38	6.39	392,763
12 Nov 18	6.37500 -0.18	6.67	6.34	6.60	369,550
09 Nov 18	6.56000 -0.24	6.88	6.51	6.82	369,388
08 Nov 18	6.80000 +0.16	6.89	6.68	6.81	505,374
07 Nov 18	6.64500 +0.14	6.68	6.47	6.59	277,178
06 Nov 18	6.50500 -0.09	6.70	6.47	6.66	349,759
05 Nov 18	6.60000 -0.27	6.86	6.57	6.86	301,871
02 Nov 18	6.87000 +0.25	6.97	6.74	6.78	428,811
01 Nov 18	6.62000 +0.04	6.70	6.49	6.54	387,409
31 Oct 18	6.58000 +0.22	6.63	6.39	6.40	487,710
30 Oct 18	6.35500 +0.05	6.39	6.09	6.34	379,285
29 Oct 18	6.30000 +0.36	6.45	5.96	5.97	382,387
26 Oct 18	5.94000 -0.01	5.99	5.82	5.99	429,262
25 Oct 18	5.95000 +0.15	5.97	5.64	5.74	424,184
24 Oct 18	5.79500 -0.07	6.10	5.78	5.92	612,820
23 Oct 18	5.86500 -0.32	6.19	5.86	6.14	508,334
22 Oct 18	6.18500 +0.16	6.30	6.04	6.12	595,988
19 Oct 18	6.02000 -0.57	6.57	6.01	6.54	881,849
18 Oct 18	6.59000 -0.32	6.82	6.51	6.60	589,590
17 Oct 18	6.90500 -0.10	7.05	6.90	7.05	344,718
16 Oct 18	7.00500 +0.32	7.01	6.64	6.75	461,738
15 Oct 18	6.69000 +0.05	6.70	6.54	6.70	211,960
12 Oct 18	6.64500 -0.11	6.93	6.58	6.82	491,444
11 Oct 18	6.75000 -0.26	6.97	6.74	6.92	433,325
10 Oct 18	7.00500 -0.32	7.32	6.93	7.29	261,749
09 Oct 18	7.32000 -0.07	7.48	7.23	7.35	218,850
08 Oct 18	7.38500 -0.21	7.79	7.26	7.55	342,908
05 Oct 18	7.60000 -0.10	7.72	7.60	7.65	261,973
04 Oct 18	7.69500 +0.08	7.74	7.60	7.61	253,218
02 Oct 18	7.61500 -0.06	7.66	7.53	7.60	170,021
01 Oct 18	7.67000 +0.00	7.74	7.62	7.64	225,398
28 Sep 18	7.67000 +0.03	7.72	7.59	7.59	197,244
27 Sep 18	7.64000 -0.21	7.81	7.64	7.80	243,946
26 Sep 18	7.85000 +0.05	7.89	7.76	7.82	519,588
25 Sep 18	7.80000 +0.10	7.91	7.63	7.63	391,553
24 Sep 18	7.70500 -0.01	7.70	7.57	7.70	239,474
21 Sep 18	7.71000 +0.08	7.89	7.61	7.75	824,517
20 Sep 18	7.63000 +0.08	7.65	7.49	7.55	240,934
19 Sep 18	7.55000 +0.48	7.55	7.09	7.11	537,308
18 Sep 18	7.07500 +0.16	7.09	6.78	6.80	377,514
17 Sep 18	6.91500 +0.01	6.92	6.80	6.86	201,300
14 Sep 18	6.91000 +0.17	6.91	6.72	6.80	297,883
13 Sep 18	6.73500 -0.41	7.13	6.71	7.13	719,398
12 Sep 18	7.15000 -0.13	7.39	7.09	7.30	359,762
11 Sep 18	7.28000 +0.03	7.30	7.22	7.30	172,531
10 Sep 18	7.25500 +0.09	7.27	7.11	7.20	196,311
07 Sep 18	7.16500 -0.05	7.24	7.11	7.24	186,989
06 Sep 18	7.22000 -0.13	7.33	7.18	7.33	278,565
05 Sep 18	7.34500 -0.08	7.52	7.30	7.38	256,443
04 Sep 18	7.42500 -0.16	7.64	7.39	7.63	211,505
03 Sep 18	7.58500 +0.05	7.72	7.48	7.49	212,150
31 Aug 18	7.53000 -0.19	7.68	7.50	7.68	287,342
30 Aug 18	7.72000 -0.04	7.91	7.68	7.75	485,462
29 Aug 18	7.75500 +0.21	7.79	7.55	7.55	260,004
28 Aug 18	7.54500 +0.06	7.74	7.49	7.49	240,759
27 Aug 18	7.49000 +0.03	7.53	7.39	7.51	201,120
24 Aug 18	7.45500 +0.01	7.55	7.43	7.49	112,498
23 Aug 18	7.44000 -0.12	7.58	7.44	7.55	121,164
22 Aug 18	7.56000 -0.01	7.68	7.51	7.59	206,617
21 Aug 18	7.57500 +0.15	7.58	7.43	7.44	162,707
20 Aug 18	7.42000 +0.14	7.47	7.30	7.32	178,061
17 Aug 18	7.28500 -0.02	7.33	7.19	7.30	177,827
16 Aug 18	7.30500 +0.00	7.43	7.22	7.34	355,633
15 Aug 18	7.30000 -0.20	7.55	7.26	7.49	303,170
14 Aug 18	7.50000 +0.09	7.55	7.42	7.43	380,520
13 Aug 18	7.41500 -0.01	7.45	7.30	7.45	228,554
10 Aug 18	7.43000 -0.27	7.65	7.38	7.65	345,959
09 Aug 18	7.70000 +0.19	7.72	7.43	7.55	615,361
08 Aug 18	7.51000 +0.15	7.51	7.32	7.39	268,321
07 Aug 18	7.36000 +0.11	7.54	7.26	7.30	311,569
06 Aug 18	7.25000 +0.03	7.40	7.20	7.28	471,481
03 Aug 18	7.22000 -0.30	7.58	7.14	7.54	874,975
02 Aug 18	7.52000 -0.14	7.68	7.36	7.68	473,741
01 Aug 18	7.65500 -0.12	7.85	7.59	7.79	411,536
31 Jul 18	7.77500 +0.16	7.85	7.60	7.63	489,411
30 Jul 18	7.61500 +0.09	7.72	7.51	7.53	602,331
27 Jul 18	7.52500 +0.18	7.84	7.31	7.38	970,838
26 Jul 18	7.34500 +0.24	7.47	7.18	7.20	621,833
25 Jul 18	7.10000 -0.07	7.18	7.09	7.16	255,152
24 Jul 18	7.16500 +0.05	7.30	7.13	7.15	337,331
23 Jul 18	7.11500 +0.01	7.18	7.08	7.11	338,397
20 Jul 18	7.10500 -0.03	7.19	7.05	7.15	301,736
19 Jul 18	7.13000 -0.01	7.20	7.01	7.13	453,327
18 Jul 18	7.13500 +0.09	7.15	7.01	7.08	313,213
17 Jul 18	7.05000 -0.06	7.16	6.99	7.12	252,285
16 Jul 18	7.11500 +0.00	7.18	7.05	7.14	231,941
13 Jul 18	7.11500 +0.06	7.18	7.00	7.11	365,737
12 Jul 18	7.05500 +0.20	7.37	6.97	7.07	698,543
11 Jul 18	6.85000 -0.11	6.92	6.48	6.78	731,828
10 Jul 18	6.96000 +0.05	6.97	6.82	6.89	414,388
09 Jul 18	6.90500 +0.10	6.91	6.73	6.82	393,447
06 Jul 18	6.81000 +0.03	6.86	6.72	6.82	519,910
05 Jul 18	6.78500 +0.24	6.86	6.53	6.53	494,680
04 Jul 18	6.54000 -0.12	6.82	6.28	6.78	915,675
03 Jul 18	6.66000 +0.11	6.70	6.55	6.61	268,629
02 Jul 18	6.55500 -0.06	6.60	6.47	6.56	288,113
29 Jun 18	6.61500 +0.17	6.70	6.49	6.49	295,743
28 Jun 18	6.44000 -0.15	6.59	6.30	6.59	357,341
27 Jun 18	6.59000 +0.02	6.71	6.49	6.57	324,533
26 Jun 18	6.57000 -0.07	6.68	6.53	6.66	223,231
25 Jun 18	6.64500 -0.30	6.91	6.57	6.91	546,471
22 Jun 18	6.95000 +0.11	6.95	6.78	6.82	489,593
21 Jun 18	6.83500 -0.16	7.07	6.84	7.01	743,971
20 Jun 18	7.00000 -0.18	7.20	6.91	7.20	598,778
19 Jun 18	7.18500 +0.15	7.27	6.95	7.03	730,023
18 Jun 18	7.03000 +0.02	7.05	6.89	6.99	487,229
15 Jun 18	7.01500 -0.10	7.14	6.99	7.14	430,357
14 Jun 18	7.11500 -0.04	7.18	6.97	7.09	474,024
13 Jun 18	7.15000 -0.01	7.22	7.08	7.15	297,997
12 Jun 18	7.16000 -0.01	7.26	7.09	7.22	406,466
11 Jun 18	7.17000 +0.20	7.17	6.93	6.97	415,289
08 Jun 18	6.96500 -0.09	7.03	6.94	7.00	286,803
07 Jun 18	7.06000 -0.03	7.13	7.05	7.13	269,883
06 Jun 18	7.09500 +0.04	7.18	7.04	7.06	181,392
05 Jun 18	7.05500 -0.06	7.14	6.95	7.13	513,759
04 Jun 18	7.11500 -0.01	7.20	7.01	7.17	256,133
01 Jun 18	7.12500 +0.16	7.30	7.01	7.03	435,295
31 May 18	6.96000 -0.27	7.27	6.93	7.25	438,825
30 May 18	7.23000 +0.01	7.26	7.11	7.24	292,626
29 May 18	7.22000 -0.25	7.46	7.18	7.41	435,506
28 May 18	7.47000 -0.07	7.63	7.34	7.56	246,294
25 May 18	7.53500 -0.07	7.68	7.51	7.66	188,776
24 May 18	7.60000 -0.20	7.80	7.57	7.80	256,603
23 May 18	7.80500 -0.19	7.96	7.70	7.96	335,448
22 May 18	7.99500 +0.16	8.06	7.82	7.89	374,464
18 May 18	7.83000 +0.01	7.89	7.76	7.82	195,244
17 May 18	7.81500 -0.07	7.89	7.77	7.86	221,274
16 May 18	7.89000 +0.01	7.91	7.78	7.89	201,089
15 May 18	7.87500 -0.13	8.02	7.84	7.98	310,184
14 May 18	8.00000 -0.14	8.14	7.93	8.14	346,363
11 May 18	8.13500 -0.03	8.28	8.09	8.18	201,213
10 May 18	8.17000 +0.01	8.25	8.10	8.20	239,823
09 May 18	8.16500 -0.02	8.19	8.10	8.19	262,182
08 May 18	8.18000 -0.10	8.27	8.08	8.27	460,931
07 May 18	8.28500 +0.01	8.33	8.23	8.30	219,057
04 May 18	8.27000 +0.03	8.31	8.17	8.30	335,825
03 May 18	8.24500 +0.01	8.29	8.19	8.20	281,130
02 May 18	8.23500 +0.19	8.27	8.01	8.01	367,779
30 Apr 18	8.04000 -0.19	8.35	8.03	8.24	601,775
27 Apr 18	8.23000 +0.23	8.47	7.94	7.94	505,364
26 Apr 18	8.00000 -0.10	8.13	7.99	8.10	497,958
25 Apr 18	8.09500 -0.31	8.31	8.03	8.31	679,112
24 Apr 18	8.41000 +0.02	8.45	8.27	8.39	364,186
23 Apr 18	8.39000 -0.05	8.50	8.39	8.45	260,741
20 Apr 18	8.44000 -0.03	8.60	8.41	8.50	257,445
19 Apr 18	8.46500 -0.13	8.63	8.39	8.63	395,325
18 Apr 18	8.59500 -0.08	8.69	8.19	8.20	984,225
17 Apr 18	8.67500 +0.07	8.76	8.45	8.50	757,703
16 Apr 18	8.60000 +0.16	8.72	8.46	8.46	569,323
13 Apr 18	8.43500 +0.83	8.57	7.84	7.85	2,158,737
12 Apr 18	7.61000 +0.02	7.68	7.54	7.59	178,146
11 Apr 18	7.59500 -0.05	7.77	7.53	7.64	266,889
10 Apr 18	7.64000 +0.13	7.66	7.53	7.54	297,436
09 Apr 18	7.51500 +0.00	7.64	7.47	7.56	210,382
06 Apr 18	7.51500 +0.03	7.55	7.39	7.44	342,474
05 Apr 18	7.48000 +0.16	7.55	7.43	7.49	281,388
04 Apr 18	7.31500 -0.14	7.48	7.28	7.46	409,911
03 Apr 18	7.45500 +0.01	7.53	7.29	7.40	377,905
29 Mar 18	7.45000 -0.03	7.58	7.40	7.58	412,795
28 Mar 18	7.48000 -0.23	7.68	7.47	7.64	548,401
27 Mar 18	7.71000 +0.47	7.76	7.38	7.39	845,882
26 Mar 18	7.23500 -0.04	7.32	7.18	7.30	252,203
23 Mar 18	7.27500 -0.01	7.36	7.12	7.25	307,148
22 Mar 18	7.29000 -0.22	7.51	7.24	7.44	336,367
21 Mar 18	7.50500 +0.10	7.52	7.34	7.43	356,087
20 Mar 18	7.41000 +0.08	7.51	7.26	7.36	385,903
19 Mar 18	7.33000 -0.02	7.45	7.22	7.36	427,086
16 Mar 18	7.35000 -0.17	7.64	7.32	7.64	342,588
15 Mar 18	7.52000 +0.36	7.52	7.19	7.19	582,579
14 Mar 18	7.15500 -0.47	7.80	7.05	7.80	939,186
13 Mar 18	7.62500 -0.07	7.77	7.57	7.74	398,094
12 Mar 18	7.70000 +0.15	7.70	7.51	7.59	299,514
09 Mar 18	7.54500 +0.10	7.56	7.32	7.43	290,355
08 Mar 18	7.45000 +0.16	7.50	7.26	7.28	371,936
07 Mar 18	7.28500 +0.11	7.36	7.15	7.20	305,473
06 Mar 18	7.18000 +0.07	7.35	7.18	7.20	262,942
05 Mar 18	7.11500 -0.01	7.24	7.00	7.05	289,257
02 Mar 18	7.12000 -0.23	7.33	7.12	7.28	303,906
01 Mar 18	7.35000 -0.34	7.66	7.34	7.66	494,771
28 Feb 18	7.69000 -0.01	7.76	7.67	7.67	158,399
27 Feb 18	7.69500 +0.04	7.76	7.62	7.66	229,969
26 Feb 18	7.65500 -0.11	7.82	7.66	7.80	224,879
23 Feb 18	7.76000 -0.05	7.83	7.70	7.82	123,537
22 Feb 18	7.81000 -0.10	7.86	7.75	7.86	115,869
21 Feb 18	7.91000 +0.02	7.93	7.74	7.86	155,305
20 Feb 18	7.89000 +0.02	7.91	7.83	7.89	136,010
19 Feb 18	7.87000 +0.11	7.92	7.75	7.80	354,004
16 Feb 18	7.76000 +0.10	7.79	7.63	7.70	235,472
15 Feb 18	7.66000 +0.19	7.83	7.50	7.54	360,865
14 Feb 18	7.47000 +0.16	7.49	7.21	7.36	204,195
13 Feb 18	7.31000 -0.14	7.49	7.30	7.46	270,658
12 Feb 18	7.45500 +0.19	7.49	7.30	7.40	310,043
09 Feb 18	7.26000 -0.11	7.41	7.18	7.36	416,753
08 Feb 18	7.37500 -0.18	7.59	7.33	7.57	355,262
07 Feb 18	7.55500 +0.24	7.59	7.28	7.36	284,897
06 Feb 18	7.31000 -0.08	7.42	7.05	7.10	554,901
05 Feb 18	7.39000 -0.10	7.47	7.30	7.44	540,511
02 Feb 18	7.49000 -0.05	7.55	7.43	7.55	343,097
01 Feb 18	7.53500 +0.07	7.64	7.44	7.50	358,716
31 Jan 18	7.47000 -0.19	7.71	7.42	7.62	560,832
30 Jan 18	7.65500 -0.07	7.76	7.64	7.68	176,445
29 Jan 18	7.72500 -0.06	7.89	7.72	7.84	171,033
26 Jan 18	7.78000 -0.06	7.88	7.56	7.82	479,588
25 Jan 18	7.84500 -0.06	7.97	7.78	7.84	205,156
24 Jan 18	7.90000 -0.17	8.14	7.90	8.06	237,618
23 Jan 18	8.07500 +0.12	8.25	7.95	7.99	690,955
22 Jan 18	7.95500 -0.03	8.06	7.93	7.97	242,751
19 Jan 18	7.98000 -0.11	8.09	7.97	8.09	271,797
18 Jan 18	8.08500 +0.13	8.11	7.99	8.02	269,593
17 Jan 18	7.95500 -0.10	8.04	7.92	7.99	158,158
16 Jan 18	8.05500 +0.07	8.09	7.92	8.00	240,478
15 Jan 18	7.98500 -0.04	8.07	7.86	8.05	426,219
12 Jan 18	8.02500 +0.12	8.07	7.91	7.91	331,355
11 Jan 18	7.90500 -0.02	7.99	7.84	7.99	180,587
10 Jan 18	7.93000 -0.09	8.00	7.84	8.00	215,639
09 Jan 18	8.02000 +0.15	8.16	7.89	7.89	432,707
08 Jan 18	7.87000 -0.23	8.16	7.86	8.15	454,311
05 Jan 18	8.10000 +0.21	8.10	7.82	7.89	634,102
04 Jan 18	7.89000 +0.28	7.91	7.65	7.65	609,877
03 Jan 18	7.60500 +0.03	7.66	7.53	7.64	241,015
02 Jan 18	7.57000 -0.01	7.61	7.44	7.52	199,220
29 Dec 17	7.57900 -0.01	7.63	7.52	7.61	94,340
28 Dec 17	7.58800 -0.01	7.69	7.53	7.59	305,015
27 Dec 17	7.59400 +0.08	7.64	7.52	7.52	220,943
22 Dec 17	7.51500 -0.04	7.59	7.49	7.54	224,166
21 Dec 17	7.55600 -0.18	7.69	7.41	7.64	939,190
20 Dec 17	7.74100 +0.32	7.90	7.40	7.40	1,591,571
19 Dec 17	7.41900 +0.42	7.43	7.00	7.03	921,285
18 Dec 17	7.00000 +0.05	7.04	6.91	6.92	417,462
15 Dec 17	6.94600 +0.08	6.95	6.77	6.86	341,683
14 Dec 17	6.87100 -0.04	6.95	6.78	6.88	381,682
13 Dec 17	6.90900 +0.05	6.92	6.84	6.89	185,883
12 Dec 17	6.86000 -0.10	7.00	6.78	6.96	395,813
11 Dec 17	6.96300 -0.04	7.03	6.92	7.01	222,268
08 Dec 17	7.00100 +0.11	7.03	6.89	6.91	379,520
07 Dec 17	6.89000 -0.13	7.05	6.87	7.03	518,896
06 Dec 17	7.02300 -0.02	7.09	6.88	6.98	370,508
05 Dec 17	7.03900 -0.05	7.10	6.90	7.07	292,867
04 Dec 17	7.08800 +0.06	7.15	7.05	7.11	302,202
01 Dec 17	7.02800 +0.03	7.17	6.98	6.98	378,021
30 Nov 17	7.00000 +0.07	7.00	6.84	6.92	413,735
29 Nov 17	6.93100 -0.03	7.05	6.93	7.00	274,083
28 Nov 17	6.96200 +0.06	6.99	6.91	6.91	262,211
27 Nov 17	6.90500 -0.12	7.07	6.91	7.03	259,133
24 Nov 17	7.02500 +0.01	7.07	7.00	7.02	216,081
23 Nov 17	7.02000 +0.07	7.02	6.85	6.90	344,671
22 Nov 17	6.95100 -0.14	7.14	6.95	7.09	304,141
21 Nov 17	7.09300 +0.24	7.09	6.81	6.86	397,447
20 Nov 17	6.85500 +0.08	6.87	6.70	6.72	271,998
17 Nov 17	6.77800 -0.09	6.91	6.71	6.89	404,967
16 Nov 17	6.87200 +0.06	6.90	6.81	6.85	256,120
15 Nov 17	6.80800 -0.07	6.86	6.69	6.86	303,264
14 Nov 17	6.87400 +0.05	6.96	6.82	6.84	450,357
13 Nov 17	6.82100 -0.06	6.93	6.63	6.93	475,133
10 Nov 17	6.88200 +0.12	6.88	6.76	6.78	329,247
09 Nov 17	6.76300 -0.16	6.94	6.63	6.94	519,065
08 Nov 17	6.92500 +0.15	6.96	6.82	6.85	742,854
07 Nov 17	6.77700 -0.47	7.22	6.75	7.18	1,678,450
06 Nov 17	7.24800 +0.00	7.38	7.19	7.22	345,510
03 Nov 17	7.24400 -0.01	7.39	7.20	7.26	525,602
02 Nov 17	7.24900 -0.04	7.29	7.18	7.29	250,759
01 Nov 17	7.28900 +0.01	7.42	7.26	7.34	346,182
30 Oct 17	7.28000 +0.02	7.35	7.23	7.30	338,180
27 Oct 17	7.26000 +0.01	7.31	7.16	7.25	378,761
26 Oct 17	7.25000 +0.11	7.28	7.09	7.13	396,988
25 Oct 17	7.13600 +0.04	7.22	7.07	7.09	292,873
24 Oct 17	7.09300 -0.03	7.12	7.00	7.12	535,576
23 Oct 17	7.12000 +0.02	7.24	7.07	7.09	504,900
20 Oct 17	7.09800 +0.12	7.10	7.01	7.04	590,090
19 Oct 17	6.98300 -0.08	7.22	6.94	7.10	701,718
18 Oct 17	7.06000 +0.07	7.15	6.89	7.00	527,228
17 Oct 17	6.98500 +0.16	7.05	6.84	6.84	917,207
16 Oct 17	6.83000 +0.13	6.87	6.68	6.71	414,248
13 Oct 17	6.69700 -0.03	6.73	6.63	6.73	233,313
12 Oct 17	6.72900 +0.02	6.74	6.65	6.74	254,976
11 Oct 17	6.70500 +0.05	6.70	6.63	6.69	209,096
10 Oct 17	6.65000 -0.10	6.75	6.61	6.75	281,763
09 Oct 17	6.74600 +0.04	6.82	6.70	6.75	301,773
06 Oct 17	6.70800 -0.10	6.87	6.69	6.85	343,345
05 Oct 17	6.80800 +0.00	6.84	6.74	6.83	253,499
04 Oct 17	6.80900 -0.07	6.90	6.63	6.90	670,171
02 Oct 17	6.88000 +0.05	6.90	6.75	6.88	565,137
29 Sep 17	6.83500 +0.02	7.02	6.80	6.99	922,684
28 Sep 17	6.81600 +0.25	6.83	6.62	6.68	840,936
27 Sep 17	6.56900 +0.22	6.59	6.36	6.37	478,592
26 Sep 17	6.35000 -0.22	6.57	6.30	6.57	791,649
25 Sep 17	6.56900 +0.22	6.75	6.34	6.34	1,045,878
22 Sep 17	6.35000 +0.07	6.40	6.25	6.26	489,124
21 Sep 17	6.28000 +0.01	6.32	6.18	6.26	312,444
20 Sep 17	6.27000 -0.03	6.34	6.25	6.27	235,173
19 Sep 17	6.30000 +0.02	6.36	6.26	6.29	203,401
18 Sep 17	6.27900 +0.04	6.32	6.26	6.26	175,938
15 Sep 17	6.24100 -0.03	6.32	6.21	6.26	374,379
14 Sep 17	6.27600 -0.08	6.36	6.24	6.36	259,304
13 Sep 17	6.35500 +0.07	6.40	6.25	6.27	326,287
12 Sep 17	6.28600 -0.10	6.40	6.25	6.40	367,638
11 Sep 17	6.38100 -0.01	6.43	6.36	6.40	249,970
08 Sep 17	6.39600 -0.01	6.40	6.27	6.40	244,010
07 Sep 17	6.40400 -0.03	6.45	6.36	6.45	302,114
06 Sep 17	6.43000 +0.02	6.46	6.35	6.35	233,677
05 Sep 17	6.41000 -0.03	6.53	6.40	6.46	204,749
04 Sep 17	6.44300 -0.06	6.50	6.35	6.45	187,805
01 Sep 17	6.50600 +0.12	6.53	6.40	6.41	472,666
31 Aug 17	6.39000 +0.24	6.44	6.18	6.19	737,308
30 Aug 17	6.15000 +0.11	6.20	6.07	6.09	216,042
29 Aug 17	6.04300 -0.19	6.21	6.01	6.21	391,223
28 Aug 17	6.23000 -0.01	6.28	6.18	6.23	246,204
25 Aug 17	6.24300 -0.01	6.32	6.23	6.27	180,703
24 Aug 17	6.25300 -0.05	6.34	6.23	6.30	272,972
23 Aug 17	6.30400 +0.02	6.30	6.18	6.25	509,857
22 Aug 17	6.28300 +0.07	6.36	6.23	6.25	390,973
21 Aug 17	6.21700 -0.08	6.30	6.18	6.26	176,924
18 Aug 17	6.29700 -0.05	6.33	6.24	6.30	276,147
17 Aug 17	6.35000 +0.04	6.39	6.22	6.31	415,159
16 Aug 17	6.31000 +0.06	6.35	6.25	6.27	320,520
15 Aug 17	6.24700 -0.13	6.39	6.24	6.39	276,975
14 Aug 17	6.37700 +0.20	6.51	6.20	6.23	739,797
11 Aug 17	6.18000 -0.12	6.24	6.08	6.24	458,786
10 Aug 17	6.30300 -0.09	6.40	6.29	6.38	503,320
09 Aug 17	6.39000 -0.09	6.52	6.30	6.34	692,448
08 Aug 17	6.47800 +0.08	6.51	6.30	6.46	1,357,854
07 Aug 17	6.39500 +0.18	6.47	6.25	6.40	972,318
04 Aug 17	6.21800 +0.18	6.25	6.01	6.03	791,838
03 Aug 17	6.03600 -0.25	6.26	5.98	6.22	892,537
02 Aug 17	6.28500 +0.05	6.32	6.21	6.22	691,188
01 Aug 17	6.24000 -0.04	6.33	6.15	6.20	762,251
31 Jul 17	6.27800 -0.13	6.39	6.28	6.38	470,277
28 Jul 17	6.40300 -0.07	6.47	6.33	6.43	715,637
27 Jul 17	6.47400 -0.03	6.52	6.43	6.46	543,329
26 Jul 17	6.50000 -0.01	6.52	6.40	6.49	979,449
25 Jul 17	6.50600 +0.09	6.54	6.38	6.44	833,937
24 Jul 17	6.42100 -0.08	6.53	6.41	6.49	729,766
21 Jul 17	6.50000 -0.06	6.64	6.43	6.60	864,641
20 Jul 17	6.55800 -0.08	6.69	6.54	6.67	581,949
19 Jul 17	6.63900 +0.03	6.68	6.59	6.65	454,544
18 Jul 17	6.61000 -0.04	6.69	6.58	6.62	804,594
17 Jul 17	6.65000 +0.00	6.65	6.53	6.65	739,196
14 Jul 17	6.65000 +0.03	6.69	6.53	6.65	617,287
13 Jul 17	6.62200 +0.11	6.68	6.53	6.54	776,047
12 Jul 17	6.51700 -0.03	6.64	6.51	6.60	803,788
11 Jul 17	6.55100 +0.04	6.63	6.49	6.55	1,660,819
10 Jul 17	6.51300 +0.08	6.63	6.40	6.52	1,655,842
07 Jul 17	6.43500 -0.96	6.59	6.37	6.56	3,913,682
06 Jul 17	7.39200 -0.08	7.48	7.26	7.45	209,940
05 Jul 17	7.47600 +0.07	7.52	7.34	7.34	132,374
04 Jul 17	7.40800 -0.08	7.52	7.39	7.52	101,184
03 Jul 17	7.48800 +0.11	7.59	7.35	7.38	243,132
30 Jun 17	7.38300 +0.10	7.43	7.25	7.29	268,423
29 Jun 17	7.28000 -0.24	7.56	7.23	7.53	347,256
28 Jun 17	7.52500 +0.16	7.55	7.14	7.28	555,171
27 Jun 17	7.36000 -0.18	7.54	7.32	7.49	194,812
26 Jun 17	7.54400 +0.06	7.63	7.48	7.51	195,087
23 Jun 17	7.48000 -0.26	7.73	7.37	7.70	466,351
22 Jun 17	7.73500 -0.05	7.87	7.65	7.79	286,051
21 Jun 17	7.78400 +0.11	7.82	7.54	7.65	602,160
20 Jun 17	7.67300 -0.02	7.77	7.63	7.73	257,656
19 Jun 17	7.68800 +0.14	7.72	7.55	7.63	213,168
16 Jun 17	7.55300 +0.18	7.60	7.39	7.42	385,078
15 Jun 17	7.37300 -0.03	7.40	7.26	7.40	207,610
14 Jun 17	7.39900 -0.09	7.56	7.38	7.52	182,368
13 Jun 17	7.49000 +0.22	7.57	7.26	7.33	495,465
12 Jun 17	7.27000 -0.50	7.75	7.16	7.75	603,041
09 Jun 17	7.77300 +0.12	7.83	7.67	7.67	262,654
08 Jun 17	7.65500 -0.07	7.75	7.53	7.75	258,065
07 Jun 17	7.72700 +0.01	7.83	7.66	7.72	330,786
06 Jun 17	7.72000 +0.15	7.76	7.59	7.66	377,857
02 Jun 17	7.57000 +0.12	7.61	7.44	7.48	567,621
01 Jun 17	7.45400 +0.23	7.47	7.21	7.21	419,591
31 May 17	7.22000 -0.05	7.32	7.18	7.28	286,650
30 May 17	7.27300 -0.01	7.33	7.24	7.26	236,918
29 May 17	7.28100 +0.00	7.36	7.22	7.23	161,543
26 May 17	7.27900 -0.09	7.37	7.22	7.35	185,617
25 May 17	7.37300 +0.07	7.42	7.28	7.32	172,293
24 May 17	7.30400 -0.01	7.31	7.23	7.31	123,217
23 May 17	7.31100 +0.08	7.35	7.23	7.25	217,288
22 May 17	7.22900 -0.11	7.38	7.20	7.34	230,697
19 May 17	7.33900 +0.29	7.38	7.07	7.07	347,752
18 May 17	7.04600 +0.01	7.11	6.93	7.01	512,325
17 May 17	7.03200 -0.27	7.36	7.03	7.25	410,707
16 May 17	7.30400 +0.15	7.37	7.11	7.15	375,694
15 May 17	7.15000 +0.11	7.21	6.98	7.04	378,823
12 May 17	7.04000 +0.01	7.10	6.93	7.06	383,091
11 May 17	7.03100 +0.05	7.05	6.88	7.00	314,316
10 May 17	6.97800 +0.12	7.02	6.85	6.85	337,032
09 May 17	6.85400 -0.05	6.94	6.75	6.90	465,084
08 May 17	6.90500 -0.20	7.15	6.90	7.15	384,677
05 May 17	7.10100 -0.19	7.19	7.05	7.19	348,733
04 May 17	7.28700 +0.15	7.48	7.19	7.19	564,890
03 May 17	7.14000 -0.13	7.29	7.05	7.29	374,343
02 May 17	7.27000 +0.12	7.27	7.14	7.20	327,356
28 Apr 17	7.15000 +0.12	7.27	6.99	6.99	684,227
27 Apr 17	7.03000 +0.28	7.08	6.71	6.73	942,411
26 Apr 17	6.75000 +0.22	6.75	6.52	6.52	525,713
25 Apr 17	6.52500 +0.25	6.55	6.28	6.32	518,568
24 Apr 17	6.27700 +0.25	6.31	6.12	6.15	273,284
21 Apr 17	6.02900 +0.02	6.11	5.99	6.03	132,021
20 Apr 17	6.01100 -0.01	6.06	5.97	6.01	172,346
19 Apr 17	6.02300 -0.01	6.08	5.99	5.99	255,927
18 Apr 17	6.03300 -0.09	6.17	5.98	6.17	482,971
13 Apr 17	6.12800 -0.14	6.27	6.10	6.27	251,317
12 Apr 17	6.26400 +0.01	6.40	6.24	6.29	259,267
11 Apr 17	6.25000 -0.31	6.55	6.22	6.53	388,376
10 Apr 17	6.56200 +0.11	6.67	6.43	6.44	720,207
07 Apr 17	6.45000 +0.03	6.45	6.38	6.40	223,726
06 Apr 17	6.41700 -0.01	6.45	6.36	6.40	209,760
05 Apr 17	6.42200 +0.02	6.47	6.38	6.41	242,409
04 Apr 17	6.40300 -0.02	6.48	6.37	6.47	379,980
03 Apr 17	6.42600 -0.04	6.50	6.42	6.48	355,854
31 Mar 17	6.46900 +0.02	6.47	6.35	6.45	346,996
30 Mar 17	6.44900 +0.05	6.49	6.37	6.37	306,797
29 Mar 17	6.39400 -0.08	6.49	6.39	6.49	320,142
28 Mar 17	6.47500 +0.13	6.52	6.38	6.38	359,758
27 Mar 17	6.35000 -0.16	6.45	6.30	6.44	324,513
24 Mar 17	6.50500 +0.16	6.52	6.30	6.33	725,422
23 Mar 17	6.35000 +0.12	6.36	6.22	6.22	421,158
22 Mar 17	6.23400 +0.03	6.26	6.09	6.16	398,691
21 Mar 17	6.20000 +0.10	6.30	6.09	6.10	735,107
20 Mar 17	6.10000 +0.15	6.10	5.95	5.95	473,365
17 Mar 17	5.94900 +0.08	5.97	5.83	5.83	266,308
16 Mar 17	5.87200 -0.07	5.98	5.80	5.97	332,186
15 Mar 17	5.94200 +0.05	5.95	5.86	5.89	233,052
14 Mar 17	5.89200 +0.01	5.93	5.85	5.88	231,012
13 Mar 17	5.88700 +0.05	5.90	5.78	5.86	221,262
10 Mar 17	5.83400 +0.02	5.93	5.80	5.80	217,555
09 Mar 17	5.81000 -0.04	5.86	5.78	5.81	171,215
08 Mar 17	5.85200 +0.06	5.88	5.76	5.78	299,849
07 Mar 17	5.79100 +0.06	5.87	5.71	5.72	280,990
06 Mar 17	5.73000 -0.06	5.82	5.72	5.77	154,952
03 Mar 17	5.79200 +0.03	5.81	5.68	5.71	199,257
02 Mar 17	5.76100 -0.08	5.85	5.76	5.82	296,526
01 Mar 17	5.83900 +0.14	5.86	5.72	5.74	385,473
28 Feb 17	5.69500 +0.05	5.71	5.57	5.66	306,576
27 Feb 17	5.64600 +0.01	5.70	5.57	5.63	310,968
24 Feb 17	5.63600 -0.21	5.83	5.57	5.83	576,497
23 Feb 17	5.84500 -0.08	5.91	5.81	5.91	354,251
22 Feb 17	5.92500 -0.23	6.16	5.87	6.16	678,870
21 Feb 17	6.15900 -0.04	6.20	6.11	6.18	398,608
20 Feb 17	6.20000 -0.01	6.26	6.18	6.23	320,404
17 Feb 17	6.21000 -0.07	6.30	6.10	6.27	260,854
16 Feb 17	6.28400 +0.00	6.32	6.26	6.29	379,565
15 Feb 17	6.28000 +0.10	6.30	6.21	6.21	436,999
14 Feb 17	6.18000 +0.04	6.20	6.11	6.15	252,272
13 Feb 17	6.14000 +0.09	6.19	6.08	6.08	319,768
10 Feb 17	6.04800 +0.10	6.07	5.93	5.95	298,731
09 Feb 17	5.94900 +0.06	5.95	5.82	5.90	307,996
08 Feb 17	5.88600 -0.19	6.13	5.77	6.07	536,469
07 Feb 17	6.07600 +0.07	6.14	6.00	6.00	324,899
06 Feb 17	6.01000 -0.07	6.13	5.98	6.09	220,290
03 Feb 17	6.08000 +0.03	6.14	5.97	6.07	332,063
02 Feb 17	6.04500 +0.10	6.08	5.87	5.95	442,375
01 Feb 17	5.94100 -0.20	6.11	5.86	6.03	1,085,943
31 Jan 17	6.13700 +0.05	6.43	6.09	6.11	933,951
30 Jan 17	6.08700 +0.03	6.20	6.02	6.04	359,370
27 Jan 17	6.06000 +0.11	6.25	6.01	6.01	829,388
26 Jan 17	5.95000 +0.05	5.97	5.90	5.91	260,274
25 Jan 17	5.90000 +0.09	5.93	5.81	5.83	571,283
24 Jan 17	5.80800 +0.05	5.84	5.67	5.70	438,263
23 Jan 17	5.75600 +0.01	5.78	5.68	5.73	291,472
20 Jan 17	5.74800 +0.23	5.79	5.52	5.52	631,159
19 Jan 17	5.51900 -0.02	5.57	5.48	5.55	349,915
18 Jan 17	5.54000 +0.13	5.55	5.38	5.43	369,882
17 Jan 17	5.41000 +0.10	5.41	5.25	5.30	253,090
16 Jan 17	5.30600 -0.07	5.37	5.30	5.34	135,832
13 Jan 17	5.38000 +0.06	5.39	5.30	5.33	141,931
12 Jan 17	5.32200 -0.09	5.43	5.31	5.41	123,533
11 Jan 17	5.40700 +0.06	5.43	5.33	5.33	244,677
10 Jan 17	5.34500 +0.03	5.36	5.14	5.26	406,947
09 Jan 17	5.31000 -0.06	5.39	5.30	5.36	285,864
06 Jan 17	5.36700 -0.03	5.39	5.29	5.36	160,882
05 Jan 17	5.39400 +0.06	5.43	5.32	5.37	216,039
04 Jan 17	5.33200 -0.14	5.49	5.33	5.49	226,345
03 Jan 17	5.47200 +0.02	5.52	5.45	5.47	170,536
02 Jan 17	5.45700 +0.11	5.50	5.30	5.30	191,081
30 Dec 16	5.34500 +0.00	5.39	5.31	5.33	88,952
29 Dec 16	5.34400 -0.05	5.39	5.32	5.35	135,422
28 Dec 16	5.39200 +0.01	5.43	5.38	5.38	197,552
27 Dec 16	5.38300 +0.04	5.43	5.33	5.33	136,215
23 Dec 16	5.33900 -0.03	5.41	5.29	5.35	165,381
22 Dec 16	5.37000 -0.09	5.45	5.31	5.43	256,948
21 Dec 16	5.45500 +0.09	5.53	5.37	5.37	421,995
20 Dec 16	5.36500 +0.05	5.38	5.30	5.33	235,766
19 Dec 16	5.31000 -0.04	5.35	5.26	5.35	180,316
16 Dec 16	5.35000 +0.01	5.43	5.33	5.34	301,427
15 Dec 16	5.33900 +0.09	5.35	5.23	5.23	466,365
14 Dec 16	5.24900 -0.14	5.40	5.20	5.39	500,345
13 Dec 16	5.38900 -0.19	5.58	5.36	5.58	406,928
12 Dec 16	5.57600 +0.14	5.61	5.39	5.42	392,549
09 Dec 16	5.43400 -0.09	5.53	5.43	5.50	227,632
08 Dec 16	5.52600 +0.03	5.55	5.47	5.51	338,792
07 Dec 16	5.50000 +0.11	5.50	5.40	5.40	329,041
06 Dec 16	5.39300 -0.02	5.44	5.35	5.42	224,628
05 Dec 16	5.41000 +0.26	5.45	5.16	5.16	454,440
02 Dec 16	5.14700 -0.06	5.20	5.14	5.18	246,796
01 Dec 16	5.20900 +0.06	5.23	5.10	5.10	280,529
30 Nov 16	5.15400 +0.02	5.19	5.11	5.12	225,042
29 Nov 16	5.13000 -0.08	5.23	5.11	5.16	189,405
28 Nov 16	5.21200 +0.08	5.26	5.10	5.10	277,667
25 Nov 16	5.13300 -0.03	5.20	5.10	5.17	230,470
24 Nov 16	5.15800 +0.13	5.20	5.02	5.07	326,294
23 Nov 16	5.03100 -0.01	5.14	5.03	5.05	407,792
22 Nov 16	5.04000 +0.15	5.10	4.90	4.90	619,475
21 Nov 16	4.89000 -0.03	4.97	4.86	4.97	152,212
18 Nov 16	4.92200 +0.04	4.98	4.88	4.90	310,192
17 Nov 16	4.87900 +0.02	4.93	4.81	4.81	246,975
16 Nov 16	4.86400 -0.05	4.93	4.80	4.80	576,511
15 Nov 16	4.91300 +0.19	4.92	4.74	4.74	480,271
14 Nov 16	4.72200 +0.24	4.74	4.50	4.53	527,918
11 Nov 16	4.48100 -0.11	4.64	4.47	4.61	232,842
10 Nov 16	4.58900 +0.13	4.64	4.47	4.47	615,584
09 Nov 16	4.46200 +0.12	4.48	4.15	4.25	441,544
08 Nov 16	4.34000 -0.07	4.37	4.18	4.35	707,552
07 Nov 16	4.41000 +0.11	4.41	4.33	4.35	133,520
04 Nov 16	4.30000 -0.06	4.36	4.25	4.35	179,620
03 Nov 16	4.36200 +0.03	4.38	4.28	4.32	220,808
02 Nov 16	4.33200 -0.13	4.50	4.31	4.50	309,837
01 Nov 16	4.46600 -0.03	4.54	4.46	4.50	167,355
31 Oct 16	4.50000 -0.01	4.52	4.46	4.50	141,513
28 Oct 16	4.51000 +0.01	4.55	4.48	4.50	149,639
27 Oct 16	4.50000 -0.06	4.57	4.49	4.57	234,549
26 Oct 16	4.55900 +0.07	4.57	4.44	4.50	237,107
25 Oct 16	4.49000 -0.08	4.57	4.44	4.57	313,951
24 Oct 16	4.56700 +0.03	4.60	4.52	4.52	240,857
21 Oct 16	4.54000 +0.04	4.58	4.48	4.48	151,534
20 Oct 16	4.50100 +0.03	4.53	4.43	4.50	284,685
19 Oct 16	4.46600 -0.09	4.55	4.42	4.55	236,604
18 Oct 16	4.56000 +0.02	4.60	4.52	4.56	189,629
17 Oct 16	4.53900 +0.01	4.56	4.49	4.53	192,982
14 Oct 16	4.53000 +0.04	4.55	4.46	4.51	185,012
13 Oct 16	4.48800 -0.01	4.52	4.44	4.46	264,700
12 Oct 16	4.50100 +0.00	4.53	4.50	4.51	144,492
11 Oct 16	4.50100 -0.02	4.54	4.50	4.52	149,079
10 Oct 16	4.52000 +0.02	4.54	4.50	4.50	123,443
07 Oct 16	4.50000 +0.02	4.53	4.43	4.46	210,673
06 Oct 16	4.47800 -0.09	4.60	4.46	4.56	297,308
05 Oct 16	4.56800 +0.09	4.57	4.45	4.45	275,163
04 Oct 16	4.48000 -0.01	4.51	4.38	4.38	376,064
30 Sep 16	4.49100 +0.04	4.51	4.34	4.37	434,674
29 Sep 16	4.45000 +0.04	4.47	4.39	4.42	427,600
28 Sep 16	4.40500 +0.24	4.45	4.17	4.20	706,553
27 Sep 16	4.16700 -0.03	4.23	4.14	4.18	434,109
26 Sep 16	4.20000 -0.02	4.23	4.16	4.19	359,370
23 Sep 16	4.22000 +0.05	4.25	4.15	4.18	471,055
22 Sep 16	4.17400 +0.13	4.24	4.05	4.05	416,769
21 Sep 16	4.04500 +0.11	4.09	3.94	3.99	423,065
20 Sep 16	3.94000 -0.05	3.99	3.94	3.98	162,626
19 Sep 16	3.99000 +0.04	4.02	3.93	3.93	126,413
16 Sep 16	3.95100 +0.04	3.95	3.88	3.95	300,564
15 Sep 16	3.91600 +0.12	3.95	3.83	3.85	380,055
14 Sep 16	3.80000 -0.20	4.00	3.80	3.95	382,986
13 Sep 16	4.00200 +0.00	4.04	3.98	4.00	255,289
12 Sep 16	4.00000 +0.00	4.03	3.92	3.98	179,069
09 Sep 16	4.00000 -0.04	4.05	3.99	4.05	194,345
08 Sep 16	4.04400 +0.02	4.05	4.01	4.03	241,346
07 Sep 16	4.02900 +0.02	4.05	3.98	4.05	111,477
06 Sep 16	4.01000 -0.04	4.05	4.00	4.05	127,819
05 Sep 16	4.04600 +0.04	4.06	4.00	4.00	156,320
02 Sep 16	4.01000 +0.01	4.01	3.85	4.01	404,581
01 Sep 16	3.99700 +0.00	4.03	3.96	4.01	344,458
31 Aug 16	4.00100 -0.04	4.06	3.99	4.03	159,325
30 Aug 16	4.03900 -0.02	4.12	4.02	4.08	173,841
29 Aug 16	4.06200 -0.02	4.09	4.01	4.06	112,057
26 Aug 16	4.08500 +0.05	4.09	4.00	4.04	140,408
25 Aug 16	4.03000 -0.03	4.06	3.99	4.05	152,418
24 Aug 16	4.05600 -0.02	4.12	4.03	4.10	118,510
23 Aug 16	4.07900 +0.05	4.08	4.02	4.04	124,296
22 Aug 16	4.03300 +0.06	4.10	3.96	3.96	297,992
19 Aug 16	3.97100 -0.08	4.07	3.93	4.04	212,192
18 Aug 16	4.05000 +0.09	4.07	4.00	4.00	172,586
17 Aug 16	3.96100 -0.16	4.13	3.94	4.13	214,226
16 Aug 16	4.11800 +0.08	4.14	4.01	4.02	223,192
15 Aug 16	4.04100 -0.21	4.29	4.02	4.24	461,341
12 Aug 16	4.25100 -0.06	4.31	4.22	4.30	134,350
11 Aug 16	4.31000 +0.00	4.31	4.23	4.30	221,791
10 Aug 16	4.31000 +0.09	4.36	4.17	4.21	501,132
09 Aug 16	4.22000 +0.11	4.24	4.08	4.18	457,289
08 Aug 16	4.10600 +0.10	4.14	4.04	4.12	315,588
05 Aug 16	4.00300 +0.06	4.04	3.90	3.90	186,907
04 Aug 16	3.94200 +0.07	4.14	3.93	3.99	340,175
03 Aug 16	3.87500 -0.01	3.93	3.86	3.87	188,259
02 Aug 16	3.88500 -0.13	4.00	3.88	4.00	215,443
01 Aug 16	4.01000 -0.11	4.17	4.01	4.17	279,022
29 Jul 16	4.11800 +0.35	4.22	3.80	3.80	583,730
28 Jul 16	3.76800 -0.07	3.98	3.75	3.95	382,687
27 Jul 16	3.83900 +0.14	3.85	3.71	3.71	243,289
26 Jul 16	3.69900 -0.04	3.74	3.67	3.73	111,477
25 Jul 16	3.73700 +0.00	3.79	3.72	3.77	97,068
22 Jul 16	3.73600 +0.03	3.77	3.69	3.71	137,576
21 Jul 16	3.70200 -0.05	3.78	3.66	3.78	176,915
20 Jul 16	3.75000 +0.07	3.81	3.67	3.69	246,422
19 Jul 16	3.67800 +0.03	3.68	3.57	3.66	199,228
18 Jul 16	3.64700 +0.05	3.67	3.60	3.60	190,934
15 Jul 16	3.60000 -0.04	3.65	3.56	3.60	155,317
14 Jul 16	3.63800 +0.04	3.65	3.60	3.61	130,307
13 Jul 16	3.59600 -0.01	3.65	3.58	3.62	125,686
12 Jul 16	3.61000 -0.04	3.69	3.58	3.64	240,267
11 Jul 16	3.65400 +0.20	3.67	3.49	3.50	345,820
08 Jul 16	3.45000 -0.04	3.53	3.42	3.48	219,553
07 Jul 16	3.49000 +0.19	3.52	3.37	3.38	180,105
06 Jul 16	3.30000 -0.18	3.48	3.30	3.47	472,520
05 Jul 16	3.48000 -0.14	3.61	3.46	3.60	449,792
04 Jul 16	3.61800 -0.09	3.73	3.61	3.72	285,627
01 Jul 16	3.70400 +0.01	3.73	3.63	3.70	329,219
30 Jun 16	3.69800 +0.02	3.72	3.62	3.68	399,890
29 Jun 16	3.68100 +0.03	3.74	3.64	3.70	249,460
28 Jun 16	3.64800 +0.08	3.75	3.60	3.75	466,743
27 Jun 16	3.57300 -0.28	3.88	3.57	3.85	379,198
24 Jun 16	3.85300 -0.20	4.05	3.64	3.75	479,425
23 Jun 16	4.05300 +0.03	4.07	4.00	4.02	169,943
22 Jun 16	4.01800 +0.01	4.05	3.98	4.03	158,144
21 Jun 16	4.01000 -0.02	4.06	3.99	4.02	147,081
20 Jun 16	4.03500 +0.11	4.05	3.98	3.98	314,881
17 Jun 16	3.92000 +0.09	3.97	3.89	3.91	314,882
16 Jun 16	3.82700 -0.15	3.93	3.81	3.92	257,076
15 Jun 16	3.97300 +0.06	4.06	3.94	3.95	225,525
14 Jun 16	3.91000 -0.05	3.97	3.85	3.88	314,686
13 Jun 16	3.95800 -0.13	4.05	3.95	4.01	267,956
10 Jun 16	4.09000 -0.13	4.22	4.07	4.22	326,252
09 Jun 16	4.21800 -0.17	4.39	4.18	4.39	334,945
08 Jun 16	4.38400 +0.01	4.42	4.33	4.35	343,212
07 Jun 16	4.37200 +0.13	4.43	4.29	4.34	468,119
06 Jun 16	4.24200 +0.01	4.26	4.17	4.22	249,680
03 Jun 16	4.23600 -0.13	4.39	4.23	4.35	208,154
02 Jun 16	4.36600 +0.03	4.38	4.30	4.33	374,772
01 Jun 16	4.33200 -0.03	4.37	4.28	4.36	407,766
31 May 16	4.35800 +0.02	4.39	4.32	4.33	398,530
30 May 16	4.33400 -0.03	4.37	4.27	4.36	220,869
27 May 16	4.36700 -0.07	4.44	4.36	4.41	239,754
26 May 16	4.43700 +0.05	4.48	4.39	4.39	295,105
25 May 16	4.38400 +0.02	4.40	4.27	4.37	467,823
24 May 16	4.36000 -0.09	4.48	4.33	4.48	283,596
23 May 16	4.44500 +0.16	4.47	4.27	4.31	414,781
20 May 16	4.28700 -0.02	4.34	4.25	4.28	454,819
19 May 16	4.30700 -0.02	4.34	4.16	4.20	450,408
18 May 16	4.32700 -0.17	4.48	4.31	4.40	557,870
17 May 16	4.50100 -0.09	4.65	4.42	4.58	232,611
13 May 16	4.59000 +0.14	4.61	4.44	4.47	404,322
12 May 16	4.45000 -0.22	4.65	4.44	4.59	333,862
11 May 16	4.66900 +0.16	4.69	4.48	4.50	327,483
10 May 16	4.50400 -0.08	4.64	4.46	4.63	367,856
09 May 16	4.58300 +0.03	4.70	4.56	4.64	325,258
06 May 16	4.55500 -0.04	4.62	4.44	4.45	280,069
05 May 16	4.59300 +0.03	4.63	4.53	4.53	287,274
04 May 16	4.56200 +0.22	4.61	4.15	4.20	817,792
03 May 16	4.33700 -0.12	4.49	4.22	4.49	551,345
02 May 16	4.45200 +0.00	4.53	4.42	4.45	315,155
29 Apr 16	4.45600 -0.17	4.66	4.45	4.65	310,838
28 Apr 16	4.62900 +0.00	4.65	4.54	4.60	301,198
27 Apr 16	4.63200 +0.08	4.66	4.55	4.56	333,568
26 Apr 16	4.55100 +0.07	4.57	4.49	4.50	279,253
25 Apr 16	4.47900 -0.02	4.55	4.45	4.50	330,580
22 Apr 16	4.50000 +0.03	4.50	4.38	4.47	286,205
21 Apr 16	4.47100 +0.02	4.49	4.37	4.45	295,276
20 Apr 16	4.45000 +0.11	4.50	4.30	4.30	357,251
19 Apr 16	4.33500 -0.06	4.43	4.30	4.42	391,731
18 Apr 16	4.39500 +0.05	4.47	4.28	4.30	248,127
15 Apr 16	4.34000 -0.02	4.39	4.31	4.36	330,741
14 Apr 16	4.35800 -0.08	4.47	4.33	4.43	327,811
13 Apr 16	4.43600 +0.23	4.46	4.22	4.24	615,654
12 Apr 16	4.21000 +0.03	4.23	4.14	4.16	191,375
11 Apr 16	4.17600 -0.03	4.23	4.17	4.22	294,931
08 Apr 16	4.20800 +0.24	4.24	3.95	3.95	417,614
07 Apr 16	3.97000 -0.11	4.14	3.96	4.10	399,285
06 Apr 16	4.08400 -0.03	4.18	4.07	4.08	370,051
05 Apr 16	4.11400 -0.11	4.18	4.05	4.18	484,558
04 Apr 16	4.22300 +0.06	4.24	4.12	4.15	478,420
01 Apr 16	4.16000 +0.00	4.26	4.08	4.11	458,809
31 Mar 16	4.16000 +0.00	4.20	4.11	4.15	510,724
30 Mar 16	4.16000 +0.31	4.23	3.96	3.96	1,098,480
29 Mar 16	3.85000 +0.06	3.88	3.73	3.78	360,705
24 Mar 16	3.79100 -0.11	3.85	3.77	3.81	282,314
23 Mar 16	3.90000 +0.03	3.90	3.79	3.87	333,380
22 Mar 16	3.86700 -0.01	3.87	3.73	3.81	442,848
21 Mar 16	3.87600 +0.04	3.94	3.77	3.80	626,214
18 Mar 16	3.83600 +0.19	3.87	3.58	3.58	1,143,866
17 Mar 16	3.65000 +0.21	3.70	3.47	3.48	640,320
16 Mar 16	3.43700 +0.04	3.47	3.37	3.37	237,114
15 Mar 16	3.40000 -0.08	3.47	3.33	3.45	224,195
14 Mar 16	3.47700 +0.10	3.50	3.33	3.39	377,329
11 Mar 16	3.38000 +0.24	3.39	3.20	3.20	487,355
10 Mar 16	3.14200 -0.08	3.30	3.14	3.24	250,404
09 Mar 16	3.22100 +0.01	3.26	3.18	3.23	154,473
08 Mar 16	3.20600 -0.11	3.30	3.19	3.25	218,042
07 Mar 16	3.31100 -0.03	3.34	3.17	3.34	277,461
04 Mar 16	3.33700 +0.06	3.34	3.23	3.30	381,525
03 Mar 16	3.27700 +0.13	3.28	3.13	3.17	408,031
02 Mar 16	3.14500 -0.03	3.21	3.09	3.17	343,313
01 Mar 16	3.17800 +0.09	3.18	3.05	3.07	466,277
29 Feb 16	3.09100 +0.06	3.09	2.93	3.01	303,688
26 Feb 16	3.03000 +0.18	3.03	2.87	2.89	209,231
25 Feb 16	2.84900 +0.01	2.90	2.82	2.89	274,849
24 Feb 16	2.84000 -0.13	2.98	2.80	2.98	394,774
23 Feb 16	2.96900 -0.13	3.15	2.95	3.15	250,610
22 Feb 16	3.10000 +0.12	3.11	3.04	3.05	293,567
19 Feb 16	2.97900 -0.12	3.11	2.95	3.06	189,897
18 Feb 16	3.10300 +0.04	3.17	3.01	3.07	372,785
17 Feb 16	3.05900 +0.26	3.08	2.82	2.82	628,711
16 Feb 16	2.79500 +0.00	2.86	2.76	2.83	272,189
15 Feb 16	2.80000 +0.02	2.98	2.80	2.85	727,006
12 Feb 16	2.77700 +0.13	2.78	2.66	2.69	432,592
11 Feb 16	2.65000 -0.13	2.75	2.62	2.75	453,526
10 Feb 16	2.77700 +0.11	2.83	2.66	2.70	523,668
09 Feb 16	2.66700 -0.05	2.76	2.63	2.72	1,092,662
08 Feb 16	2.72200 -0.19	2.92	2.68	2.90	595,557
05 Feb 16	2.90900 +0.04	2.97	2.84	2.89	545,540
04 Feb 16	2.87300 +0.12	2.90	2.73	2.80	419,619
03 Feb 16	2.75600 -0.07	2.83	2.70	2.83	543,621
02 Feb 16	2.82200 -0.14	2.97	2.80	2.97	456,515
01 Feb 16	2.96200 -0.02	3.02	2.86	3.01	420,330
29 Jan 16	2.98400 -0.02	3.06	2.92	3.06	362,509
28 Jan 16	3.00800 -0.07	3.12	2.99	3.07	206,100
27 Jan 16	3.07700 +0.02	3.10	3.01	3.10	181,988
26 Jan 16	3.05800 +0.07	3.08	2.91	2.95	375,111
25 Jan 16	2.99000 -0.01	3.04	2.95	3.04	173,291
22 Jan 16	3.00300 +0.02	3.10	2.96	3.09	399,977
21 Jan 16	2.97900 +0.13	3.00	2.84	2.87	509,192
20 Jan 16	2.85100 -0.06	2.93	2.80	2.90	638,328
19 Jan 16	2.91100 +0.13	2.96	2.86	2.88	537,859
18 Jan 16	2.77700 -0.08	2.93	2.77	2.91	688,303
15 Jan 16	2.85800 -0.34	3.25	2.83	3.25	1,347,612
14 Jan 16	3.19700 -0.07	3.26	3.13	3.26	559,981
13 Jan 16	3.26800 +0.16	3.32	3.15	3.19	529,125
12 Jan 16	3.10900 -0.04	3.22	3.09	3.18	613,851
11 Jan 16	3.14500 -0.04	3.25	3.12	3.19	412,210
08 Jan 16	3.18700 -0.05	3.34	3.18	3.26	519,520
07 Jan 16	3.23600 -0.10	3.26	3.13	3.25	710,388
06 Jan 16	3.33400 -0.02	3.39	3.25	3.36	495,427
05 Jan 16	3.35300 -0.18	3.57	3.33	3.57	631,656
04 Jan 16	3.53500 -0.16	3.62	3.50	3.62	272,376
30 Dec 15	3.69100 -0.03	3.72	3.66	3.71	194,689
29 Dec 15	3.72000 +0.07	3.73	3.66	3.68	260,915
28 Dec 15	3.65100 -0.03	3.72	3.62	3.70	231,300
23 Dec 15	3.68000 +0.20	3.70	3.50	3.50	636,649
22 Dec 15	3.48400 +0.04	3.51	3.43	3.47	221,286
21 Dec 15	3.44700 -0.01	3.55	3.44	3.47	316,667
18 Dec 15	3.46100 +0.01	3.52	3.43	3.43	294,367
17 Dec 15	3.44900 +0.00	3.57	3.44	3.52	414,467
16 Dec 15	3.44700 +0.10	3.52	3.32	3.38	339,163
15 Dec 15	3.34500 +0.09	3.37	3.26	3.32	376,155
14 Dec 15	3.26000 -0.02	3.34	3.24	3.29	397,016
11 Dec 15	3.27800 -0.18	3.48	3.27	3.48	444,969
10 Dec 15	3.46100 -0.05	3.55	3.44	3.49	292,480
09 Dec 15	3.51100 +0.01	3.56	3.37	3.47	287,147
08 Dec 15	3.49900 -0.06	3.60	3.46	3.60	333,320
07 Dec 15	3.56000 +0.05	3.58	3.50	3.50	227,815
04 Dec 15	3.50500 +0.01	3.60	3.43	3.49	353,846
03 Dec 15	3.50000 -0.12	3.65	3.50	3.60	592,829
02 Dec 15	3.62200 +0.01	3.65	3.57	3.65	330,756
01 Dec 15	3.61600 +0.02	3.70	3.58	3.61	855,120
30 Nov 15	3.59200 +0.16	3.60	3.38	3.41	529,909
27 Nov 15	3.43400 -0.01	3.49	3.38	3.40	452,496
26 Nov 15	3.44300 +0.14	3.45	3.30	3.30	591,979
25 Nov 15	3.30000 +0.04	3.33	3.24	3.30	363,861
24 Nov 15	3.25500 -0.08	3.35	3.26	3.33	544,882
23 Nov 15	3.33900 -0.04	3.43	3.33	3.39	283,188
20 Nov 15	3.37400 -0.04	3.44	3.33	3.44	581,980
19 Nov 15	3.41700 +0.15	3.47	3.34	3.39	360,926
18 Nov 15	3.26900 +0.01	3.29	3.22	3.27	179,116
17 Nov 15	3.25900 +0.06	3.31	3.22	3.26	346,883
16 Nov 15	3.20400 +0.01	3.26	3.16	3.21	249,194
13 Nov 15	3.19900 -0.07	3.30	3.12	3.23	499,235
12 Nov 15	3.27000 -0.08	3.42	3.22	3.40	482,587
11 Nov 15	3.34800 -0.09	3.47	3.32	3.40	475,683
10 Nov 15	3.43700 -0.10	3.71	3.38	3.71	301,104
09 Nov 15	3.54100 -0.07	3.71	3.52	3.61	358,968
06 Nov 15	3.61200 +0.03	3.67	3.50	3.51	393,466
05 Nov 15	3.58400 +0.01	3.60	3.45	3.55	347,368
04 Nov 15	3.57500 -0.06	3.66	3.54	3.65	538,147
03 Nov 15	3.63400 +0.01	3.67	3.60	3.60	425,373
02 Nov 15	3.62300 +0.21	3.67	3.41	3.43	758,140
30 Oct 15	3.41300 +0.01	3.49	3.36	3.40	529,019
29 Oct 15	3.39900 +0.01	3.42	3.33	3.42	220,112
28 Oct 15	3.38500 -0.01	3.43	3.34	3.43	278,426
27 Oct 15	3.39000 -0.06	3.46	3.35	3.46	245,296
26 Oct 15	3.45500 +0.05	3.47	3.38	3.41	325,917
23 Oct 15	3.40700 +0.02	3.43	3.36	3.40	346,160
22 Oct 15	3.38400 +0.09	3.38	3.25	3.30	326,470
21 Oct 15	3.29600 +0.03	3.32	3.20	3.28	251,370
20 Oct 15	3.26200 +0.00	3.27	3.17	3.26	254,051
19 Oct 15	3.26000 +0.03	3.29	3.21	3.29	180,883
16 Oct 15	3.22800 -0.05	3.32	3.21	3.31	259,647
15 Oct 15	3.27900 -0.03	3.33	3.24	3.33	289,647
14 Oct 15	3.30500 +0.02	3.33	3.23	3.30	227,290
13 Oct 15	3.28700 -0.07	3.37	3.21	3.37	478,815
12 Oct 15	3.35300 -0.02	3.42	3.33	3.40	373,978
09 Oct 15	3.36800 -0.01	3.43	3.32	3.40	480,244
08 Oct 15	3.37500 +0.06	3.38	3.29	3.29	377,357
07 Oct 15	3.31800 +0.08	3.34	3.24	3.26	688,432
06 Oct 15	3.23900 +0.00	3.26	3.15	3.24	496,304
05 Oct 15	3.23700 +0.10	3.24	3.13	3.19	573,463
02 Oct 15	3.13300 +0.06	3.18	3.05	3.10	564,658
01 Oct 15	3.07600 +0.08	3.15	3.04	3.06	607,152
30 Sep 15	2.99800 +0.09	3.05	2.90	2.96	516,752
29 Sep 15	2.90300 -0.03	3.00	2.88	2.88	573,663
28 Sep 15	2.93800 -0.04	2.98	2.86	2.98	654,243
25 Sep 15	2.97800 +0.12	3.02	2.87	2.91	688,742
24 Sep 15	2.85600 -0.08	2.96	2.84	2.95	761,293
23 Sep 15	2.93500 +0.00	3.00	2.81	2.95	1,317,961
22 Sep 15	2.93000 -0.16	3.19	2.90	3.19	1,118,345
21 Sep 15	3.08900 -0.18	3.33	3.07	3.30	1,173,284
18 Sep 15	3.27200 +0.01	3.40	3.23	3.33	1,697,692
17 Sep 15	3.26200 -0.19	3.48	3.26	3.46	2,249,645
16 Sep 15	3.45100 -1.50	3.95	3.41	3.90	4,112,689
15 Sep 15	4.95100 -0.08	5.02	4.82	5.01	382,681
14 Sep 15	5.03000 +0.07	5.05	4.95	4.98	376,662
11 Sep 15	4.95700 -0.25	5.27	4.96	5.26	345,972
10 Sep 15	5.20800 -0.01	5.33	5.21	5.21	119,574
09 Sep 15	5.21800 -0.02	5.34	5.22	5.30	138,611
08 Sep 15	5.23400 +0.14	5.32	5.15	5.18	284,387
07 Sep 15	5.08900 +0.04	5.13	5.05	5.06	120,352
04 Sep 15	5.05100 -0.17	5.21	5.03	5.20	182,165
03 Sep 15	5.22100 +0.15	5.27	5.13	5.18	317,661
02 Sep 15	5.07500 -0.03	5.20	5.03	5.13	234,255
01 Sep 15	5.10100 -0.12	5.16	4.99	5.15	249,420
31 Aug 15	5.22000 -0.06	5.25	5.14	5.18	137,561
28 Aug 15	5.27800 -0.06	5.34	5.20	5.26	222,551
27 Aug 15	5.33400 +0.24	5.43	5.16	5.21	418,061
26 Aug 15	5.09000 +0.07	5.16	4.89	5.05	334,092
25 Aug 15	5.02400 +0.28	5.16	4.86	4.91	419,159
24 Aug 15	4.74200 -0.23	4.85	4.62	4.80	435,774
21 Aug 15	4.97500 -0.02	5.11	4.77	4.85	441,373
20 Aug 15	4.99500 -0.21	5.20	4.97	5.16	399,891
19 Aug 15	5.20100 -0.28	5.45	5.19	5.41	313,558
18 Aug 15	5.48300 +0.00	5.54	5.45	5.45	212,189
17 Aug 15	5.47900 -0.04	5.57	5.45	5.53	219,430
14 Aug 15	5.52200 +0.00	5.59	5.45	5.53	292,439
13 Aug 15	5.52200 +0.34	5.57	5.28	5.29	512,845
12 Aug 15	5.18700 -0.27	5.41	5.16	5.41	495,233
11 Aug 15	5.46000 -0.10	5.61	5.42	5.50	315,536
10 Aug 15	5.55700 +0.10	5.57	5.43	5.46	303,137
07 Aug 15	5.45900 +0.02	5.63	5.32	5.35	387,884
06 Aug 15	5.44400 +0.07	5.50	5.25	5.30	422,092
05 Aug 15	5.37600 -0.21	5.45	5.22	5.45	780,771
04 Aug 15	5.58500 +0.01	5.64	5.50	5.55	424,941
03 Aug 15	5.57500 +0.25	5.60	5.32	5.35	707,555
31 Jul 15	5.32900 +0.10	5.39	5.24	5.30	279,919
30 Jul 15	5.22900 -0.08	5.31	5.17	5.31	384,878
29 Jul 15	5.30500 +0.27	5.39	5.14	5.16	560,382
28 Jul 15	5.03400 +0.05	5.10	4.96	4.99	295,840
27 Jul 15	4.98700 -0.15	5.16	4.97	5.16	453,435
24 Jul 15	5.14100 -0.19	5.34	5.12	5.32	327,899
23 Jul 15	5.33500 +0.02	5.38	5.30	5.36	189,168
22 Jul 15	5.31800 +0.00	5.40	5.27	5.30	200,897
21 Jul 15	5.31500 -0.10	5.48	5.32	5.47	195,294
20 Jul 15	5.41900 +0.07	5.47	5.36	5.36	276,969
17 Jul 15	5.34900 -0.01	5.45	5.30	5.40	213,223
16 Jul 15	5.36300 +0.17	5.39	5.22	5.24	405,043
15 Jul 15	5.19700 -0.10	5.30	5.19	5.27	112,565
14 Jul 15	5.29600 -0.01	5.33	5.22	5.26	251,704
13 Jul 15	5.30400 +0.11	5.34	5.15	5.21	425,908
10 Jul 15	5.19100 +0.08	5.23	5.11	5.15	332,680
09 Jul 15	5.10900 +0.20	5.15	4.91	4.91	288,294
08 Jul 15	4.91000 +0.06	5.05	4.82	4.85	281,229
07 Jul 15	4.84900 -0.13	5.10	4.83	5.10	339,749
06 Jul 15	4.97700 -0.20	5.15	4.95	5.08	456,521
03 Jul 15	5.17600 +0.05	5.22	5.11	5.13	269,890
02 Jul 15	5.12700 -0.07	5.27	5.12	5.20	304,665
01 Jul 15	5.20000 +0.06	5.29	5.19	5.20	303,355
30 Jun 15	5.14000 +0.05	5.22	5.03	5.08	557,965
29 Jun 15	5.08600 -0.13	5.18	5.01	5.01	418,145
26 Jun 15	5.21900 +0.13	5.25	5.07	5.07	179,326
25 Jun 15	5.09200 -0.08	5.26	5.09	5.15	269,859
24 Jun 15	5.17600 -0.06	5.26	5.15	5.21	154,265
23 Jun 15	5.23800 +0.11	5.27	5.09	5.15	405,113
22 Jun 15	5.13300 +0.24	5.21	5.01	5.04	353,624
19 Jun 15	4.89600 -0.15	5.08	4.90	5.08	389,493
18 Jun 15	5.04400 +0.10	5.06	4.81	4.98	303,045
17 Jun 15	4.94200 -0.18	5.15	4.93	5.15	275,933
16 Jun 15	5.11900 +0.16	5.17	4.90	4.96	356,653
15 Jun 15	4.96000 -0.05	5.03	4.91	5.00	262,471
12 Jun 15	5.00800 -0.16	5.15	4.97	5.10	349,315
11 Jun 15	5.16300 -0.03	5.26	5.13	5.20	341,703
10 Jun 15	5.19000 +0.15	5.22	5.01	5.01	413,859
09 Jun 15	5.04000 +0.06	5.07	4.83	4.90	573,147
08 Jun 15	4.97600 -0.16	5.17	4.97	5.13	493,162
05 Jun 15	5.14000 -0.10	5.24	5.11	5.21	245,133
04 Jun 15	5.24300 -0.07	5.31	5.20	5.31	218,750
03 Jun 15	5.31000 -0.02	5.41	5.28	5.32	304,318
02 Jun 15	5.32700 +0.09	5.37	5.21	5.25	337,220
01 Jun 15	5.24000 -0.04	5.32	5.22	5.29	404,129
29 May 15	5.28000 -0.05	5.38	5.24	5.30	477,755
28 May 15	5.33300 +0.06	5.40	5.24	5.32	716,321
27 May 15	5.27500 +0.04	5.31	5.20	5.28	366,110
26 May 15	5.23600 -0.02	5.30	5.17	5.25	409,709
22 May 15	5.26000 +0.11	5.35	5.15	5.15	553,217
21 May 15	5.15000 -0.01	5.19	5.10	5.10	295,018
20 May 15	5.16000 +0.08	5.18	5.03	5.05	536,828
19 May 15	5.07800 +0.00	5.15	5.03	5.08	355,813
18 May 15	5.07400 +0.00	5.18	5.04	5.09	367,470
15 May 15	5.07000 -0.10	5.18	5.04	5.15	333,417
14 May 15	5.16900 +0.08	5.22	5.04	5.07	272,960
13 May 15	5.08500 +0.02	5.22	5.05	5.07	677,585
12 May 15	5.06700 +0.00	5.10	4.90	5.01	722,645
11 May 15	5.07100 +0.18	5.18	4.86	4.87	1,319,534
08 May 15	4.89200 +0.22	4.90	4.66	4.66	916,935
07 May 15	4.66800 -0.20	4.79	4.55	4.79	1,002,624
06 May 15	4.87100 +0.58	4.90	4.39	4.39	2,742,074
05 May 15	4.29100 -0.05	4.39	4.27	4.35	435,214
04 May 15	4.34000 +0.01	4.39	4.30	4.39	405,109
30 Apr 15	4.33000 -0.11	4.41	4.27	4.27	511,617
29 Apr 15	4.43800 +0.01	4.45	4.28	4.44	501,251
28 Apr 15	4.43000 -0.04	4.47	4.39	4.47	424,373
27 Apr 15	4.47300 +0.11	4.49	4.35	4.38	692,842
24 Apr 15	4.36300 +0.09	4.42	4.28	4.32	547,543
23 Apr 15	4.27500 -0.03	4.36	4.21	4.34	385,151
22 Apr 15	4.31000 -0.10	4.43	4.26	4.39	714,380
21 Apr 15	4.41000 -0.07	4.52	4.41	4.48	417,778
20 Apr 15	4.48000 +0.10	4.52	4.35	4.38	732,399
17 Apr 15	4.38100 -0.11	4.50	4.37	4.47	475,977
16 Apr 15	4.48800 -0.19	4.72	4.44	4.66	1,125,872
15 Apr 15	4.67500 +0.30	4.69	4.38	4.40	1,501,916
14 Apr 15	4.38000 +0.02	4.42	4.34	4.34	351,850
13 Apr 15	4.36000 -0.02	4.40	4.30	4.34	592,000
10 Apr 15	4.38000 +0.08	4.43	4.28	4.30	1,074,121
09 Apr 15	4.30200 +0.02	4.33	4.22	4.29	712,673
08 Apr 15	4.28000 +0.20	4.35	4.07	4.07	1,683,401
07 Apr 15	4.08200 +0.19	4.12	3.90	3.92	1,382,353
02 Apr 15	3.89000 -0.04	3.94	3.85	3.94	609,828
01 Apr 15	3.93300 +0.01	3.98	3.90	3.92	479,722
31 Mar 15	3.92000 +0.03	3.94	3.88	3.88	448,375
30 Mar 15	3.89400 +0.03	3.94	3.84	3.88	461,830
27 Mar 15	3.86000 -0.01	3.92	3.84	3.90	489,931
26 Mar 15	3.86900 -0.01	3.89	3.77	3.86	1,115,860
25 Mar 15	3.87400 -0.08	3.96	3.86	3.95	694,279
24 Mar 15	3.95400 +0.03	3.97	3.91	3.93	463,073
23 Mar 15	3.92700 -0.05	3.98	3.89	3.95	844,810
20 Mar 15	3.97900 +0.18	4.00	3.78	3.83	1,060,937
19 Mar 15	3.79500 -0.19	4.04	3.70	4.01	1,841,326
18 Mar 15	3.98900 +0.03	4.00	3.90	3.95	895,798
17 Mar 15	3.96000 -0.12	4.09	3.92	4.09	838,666
16 Mar 15	4.08300 +0.02	4.12	4.05	4.09	348,645
13 Mar 15	4.06600 -0.05	4.16	4.03	4.11	630,499
12 Mar 15	4.11700 +0.11	4.14	3.99	4.00	900,878
11 Mar 15	4.00900 +0.09	4.01	3.90	3.94	433,788
10 Mar 15	3.92000 -0.14	4.04	3.88	4.02	741,962
09 Mar 15	4.06000 -0.03	4.07	4.00	4.06	351,840
06 Mar 15	4.09000 +0.05	4.10	4.01	4.01	497,119
05 Mar 15	4.03900 +0.08	4.06	3.93	3.96	467,252
04 Mar 15	3.96000 +0.05	3.97	3.86	3.91	716,885
03 Mar 15	3.91200 -0.11	4.08	3.89	4.05	489,801
02 Mar 15	4.02300 -0.03	4.19	3.99	4.08	616,401
27 Feb 15	4.05200 +0.07	4.06	3.94	3.99	665,788
26 Feb 15	3.98000 +0.06	3.98	3.89	3.92	640,201
25 Feb 15	3.91800 +0.02	3.94	3.87	3.93	417,181
24 Feb 15	3.89900 +0.05	3.90	3.80	3.85	367,322
23 Feb 15	3.85000 -0.05	3.95	3.82	3.95	443,166
20 Feb 15	3.89900 -0.02	3.94	3.88	3.89	480,031
19 Feb 15	3.91500 -0.01	3.94	3.86	3.92	580,020
18 Feb 15	3.92000 +0.01	3.96	3.89	3.94	704,881
17 Feb 15	3.91000 -0.08	3.99	3.89	3.97	528,810
16 Feb 15	3.99000 +0.10	3.99	3.89	3.90	493,609
13 Feb 15	3.89000 -0.09	4.01	3.86	4.00	864,319
12 Feb 15	3.98000 +0.08	4.02	3.79	3.95	1,670,574
11 Feb 15	3.89900 -0.45	4.38	3.83	4.38	2,599,654
10 Feb 15	4.34700 +0.05	4.41	4.28	4.32	616,873
09 Feb 15	4.30000 -0.08	4.42	4.29	4.33	617,579
06 Feb 15	4.38300 +0.05	4.40	4.30	4.31	589,015
05 Feb 15	4.33500 +0.07	4.34	4.21	4.28	628,633
04 Feb 15	4.26000 +0.02	4.28	4.16	4.25	489,712
03 Feb 15	4.23700 +0.12	4.30	4.13	4.14	763,061
02 Feb 15	4.12100 +0.03	4.13	4.03	4.09	359,042
30 Jan 15	4.09100 +0.08	4.16	4.03	4.05	872,773
29 Jan 15	4.01000 -0.11	4.12	3.97	4.08	1,028,342
28 Jan 15	4.12100 +0.02	4.19	4.08	4.12	569,736
27 Jan 15	4.10100 -0.19	4.33	4.07	4.33	900,111
26 Jan 15	4.29500 +0.08	4.35	4.21	4.22	839,635
23 Jan 15	4.21400 -0.12	4.37	4.18	4.32	770,405
22 Jan 15	4.33000 +0.09	4.40	4.22	4.25	653,888
21 Jan 15	4.24500 +0.08	4.26	4.12	4.18	441,065
20 Jan 15	4.16500 +0.02	4.20	4.12	4.15	572,633
19 Jan 15	4.14300 -0.03	4.17	4.10	4.17	320,145
16 Jan 15	4.16800 +0.06	4.18	4.04	4.05	488,435
15 Jan 15	4.11200 +0.14	4.12	3.98	4.04	452,902
14 Jan 15	3.97300 -0.18	4.11	3.93	4.09	642,772
13 Jan 15	4.15200 +0.05	4.17	4.08	4.11	428,420
12 Jan 15	4.10000 +0.04	4.14	4.05	4.11	293,979
09 Jan 15	4.06200 -0.06	4.14	4.03	4.13	420,245
08 Jan 15	4.11900 +0.18	4.18	4.01	4.01	724,092
07 Jan 15	3.93900 -0.08	4.14	3.90	4.04	744,891
06 Jan 15	4.02200 -0.09	4.16	3.98	4.15	612,482
05 Jan 15	4.11000 -0.13	4.30	4.10	4.21	552,707
02 Jan 15	4.24300 +0.24	4.32	4.02	4.02	608,675
30 Dec 14	4.00000 -0.12	4.16	4.00	4.10	241,736
29 Dec 14	4.12300 +0.01	4.16	4.06	4.11	356,078
23 Dec 14	4.11000 +0.03	4.13	4.05	4.10	224,537
22 Dec 14	4.08300 +0.04	4.13	4.01	4.05	279,433
19 Dec 14	4.03900 +0.01	4.08	3.97	4.06	506,934
18 Dec 14	4.03100 +0.13	4.06	3.96	3.96	570,573
17 Dec 14	3.89900 +0.07	3.93	3.81	3.81	321,040
16 Dec 14	3.82800 +0.07	3.85	3.67	3.74	645,673
15 Dec 14	3.75500 -0.07	3.94	3.74	3.84	539,296
12 Dec 14	3.82100 -0.13	3.95	3.82	3.94	379,975
11 Dec 14	3.95200 -0.04	4.00	3.90	3.99	354,364
10 Dec 14	3.99000 +0.01	4.08	3.97	4.00	340,488
09 Dec 14	3.98400 -0.10	4.06	3.97	4.03	441,581
08 Dec 14	4.08000 -0.12	4.20	4.05	4.20	541,583
05 Dec 14	4.19900 +0.19	4.21	4.01	4.04	642,112
04 Dec 14	4.01100 +0.05	4.12	3.95	3.99	534,629
03 Dec 14	3.96300 +0.12	4.01	3.83	3.88	509,963
02 Dec 14	3.84200 +0.06	3.90	3.80	3.80	590,059
01 Dec 14	3.77900 -0.04	3.90	3.76	3.81	917,687
28 Nov 14	3.82400 -0.03	3.89	3.80	3.89	556,217
27 Nov 14	3.85100 -0.11	3.97	3.85	3.97	391,617
26 Nov 14	3.95700 +0.14	3.97	3.84	3.85	565,669
25 Nov 14	3.81900 +0.01	3.87	3.79	3.82	1,095,080
24 Nov 14	3.81000 +0.00	3.87	3.79	3.86	1,010,134
21 Nov 14	3.81100 +0.01	3.86	3.81	3.82	1,175,662
20 Nov 14	3.80000 -0.06	3.97	3.80	3.88	882,816
19 Nov 14	3.85800 +0.00	3.91	3.82	3.86	451,416
18 Nov 14	3.85400 +0.01	3.90	3.83	3.88	394,950
17 Nov 14	3.84500 +0.04	3.89	3.78	3.80	341,454
14 Nov 14	3.80700 -0.04	3.89	3.78	3.88	610,277
13 Nov 14	3.84200 -0.05	4.05	3.81	3.93	755,481
12 Nov 14	3.89400 -0.11	4.02	3.86	4.01	571,467
11 Nov 14	4.00100 -0.06	4.09	3.96	4.09	531,685
10 Nov 14	4.06400 +0.18	4.06	3.90	3.90	462,097
07 Nov 14	3.88600 +0.11	3.98	3.79	3.81	910,746
06 Nov 14	3.78000 +0.18	3.81	3.56	3.62	496,613
05 Nov 14	3.59900 +0.05	3.62	3.54	3.59	453,927
04 Nov 14	3.55300 -0.04	3.63	3.52	3.62	288,207
03 Nov 14	3.58800 +0.00	3.65	3.57	3.60	400,090
31 Oct 14	3.58600 +0.11	3.59	3.48	3.55	383,901
30 Oct 14	3.47500 +0.05	3.49	3.36	3.43	334,529
29 Oct 14	3.42500 -0.02	3.50	3.40	3.49	302,336
28 Oct 14	3.44500 +0.08	3.47	3.36	3.39	474,555
27 Oct 14	3.36100 -0.02	3.45	3.30	3.43	562,427
24 Oct 14	3.38500 -0.03	3.45	3.37	3.42	306,212
23 Oct 14	3.41600 +0.00	3.49	3.32	3.40	715,410
22 Oct 14	3.41600 +0.06	3.54	3.35	3.38	1,355,995
21 Oct 14	3.35400 -0.37	3.58	3.27	3.58	2,250,134
20 Oct 14	3.72200 -0.09	3.83	3.70	3.82	327,850
17 Oct 14	3.80800 -0.07	3.97	3.78	3.90	874,350
16 Oct 14	3.88300 +0.07	3.94	3.75	3.83	692,992
15 Oct 14	3.81300 -0.05	3.97	3.76	3.87	332,520
14 Oct 14	3.85900 +0.11	3.93	3.72	3.72	665,798
13 Oct 14	3.74500 -0.01	3.84	3.71	3.72	331,496
10 Oct 14	3.75500 -0.11	3.90	3.71	3.84	675,469
09 Oct 14	3.87000 -0.07	4.05	3.85	3.99	352,919
08 Oct 14	3.94000 +0.01	3.96	3.85	3.91	474,419
07 Oct 14	3.93200 -0.12	4.05	3.91	4.05	436,423
06 Oct 14	4.05400 +0.02	4.12	4.00	4.05	449,863
02 Oct 14	4.03100 -0.01	4.09	4.01	4.03	340,909
01 Oct 14	4.04000 -0.16	4.20	4.01	4.20	466,491
30 Sep 14	4.19800 -0.07	4.25	4.16	4.24	250,150
29 Sep 14	4.26700 +0.02	4.29	4.23	4.24	216,346
26 Sep 14	4.25000 +0.00	4.30	4.23	4.25	289,845
25 Sep 14	4.25300 -0.08	4.36	4.25	4.34	227,250
24 Sep 14	4.33400 -0.05	4.38	4.26	4.38	303,356
23 Sep 14	4.38000 -0.08	4.46	4.35	4.46	389,111
22 Sep 14	4.45600 -0.03	4.51	4.43	4.48	285,815
19 Sep 14	4.49000 -0.01	4.54	4.47	4.54	321,773
18 Sep 14	4.49700 +0.03	4.56	4.47	4.47	232,271
17 Sep 14	4.46800 -0.02	4.53	4.46	4.53	212,350
16 Sep 14	4.49000 -0.04	4.53	4.46	4.51	192,405
15 Sep 14	4.53000 -0.05	4.60	4.50	4.58	223,189
12 Sep 14	4.58200 -0.06	4.68	4.56	4.68	228,642
11 Sep 14	4.64600 -0.01	4.69	4.61	4.64	237,120
10 Sep 14	4.65600 -0.07	4.74	4.62	4.66	253,805
09 Sep 14	4.72900 -0.08	4.83	4.69	4.82	226,216
08 Sep 14	4.81100 -0.07	4.88	4.70	4.87	321,875
05 Sep 14	4.88400 +0.18	4.90	4.70	4.72	811,270
04 Sep 14	4.70000 +0.06	4.73	4.63	4.64	309,830
03 Sep 14	4.63500 +0.11	4.65	4.53	4.53	278,852
02 Sep 14	4.52500 +0.00	4.60	4.51	4.55	224,097
01 Sep 14	4.52200 +0.03	4.57	4.46	4.49	228,686
29 Aug 14	4.49000 -0.04	4.57	4.45	4.57	254,666
28 Aug 14	4.53000 -0.11	4.64	4.52	4.64	249,572
27 Aug 14	4.64100 +0.01	4.66	4.61	4.62	224,127
26 Aug 14	4.63100 -0.02	4.68	4.60	4.61	257,267
25 Aug 14	4.65300 +0.00	4.71	4.61	4.71	153,246
22 Aug 14	4.65100 -0.02	4.72	4.60	4.70	137,074
21 Aug 14	4.66800 +0.05	4.70	4.56	4.62	270,390
20 Aug 14	4.61500 +0.00	4.65	4.57	4.64	422,259
19 Aug 14	4.61700 +0.14	4.63	4.51	4.55	547,938
18 Aug 14	4.48200 +0.02	4.56	4.43	4.51	305,180
15 Aug 14	4.46100 -0.02	4.57	4.43	4.48	464,015
14 Aug 14	4.48000 -0.03	4.52	4.43	4.50	358,058
13 Aug 14	4.51500 -0.09	4.60	4.48	4.60	350,974
08 Aug 14	4.60900 -0.23	4.75	4.50	4.75	1,129,467
07 Aug 14	4.84100 -0.01	4.90	4.75	4.86	555,012
06 Aug 14	4.85100 -0.09	5.04	4.82	5.04	667,746
05 Aug 14	4.94000 +0.04	4.97	4.91	4.95	296,735
04 Aug 14	4.90000 -0.10	5.08	4.86	5.05	554,398
01 Aug 14	5.00000 -0.30	5.28	4.78	5.28	1,448,380
31 Jul 14	5.30000 -0.25	5.60	5.25	5.55	512,816
30 Jul 14	5.55000 -0.03	5.59	5.46	5.54	341,280
29 Jul 14	5.57700 +0.00	5.64	5.55	5.58	157,094
28 Jul 14	5.57800 -0.02	5.70	5.53	5.59	263,533
25 Jul 14	5.60000 +0.04	5.66	5.55	5.57	340,385
24 Jul 14	5.56100 +0.00	5.60	5.51	5.56	206,894
23 Jul 14	5.56400 -0.06	5.64	5.54	5.61	221,268
22 Jul 14	5.62000 +0.22	5.62	5.41	5.44	359,385
21 Jul 14	5.40000 +0.02	5.41	5.32	5.39	229,664
18 Jul 14	5.38200 -0.11	5.45	5.34	5.45	360,843
17 Jul 14	5.49600 -0.02	5.54	5.47	5.49	120,421
16 Jul 14	5.51900 +0.01	5.58	5.46	5.54	203,843
15 Jul 14	5.50500 -0.09	5.59	5.45	5.56	347,348
14 Jul 14	5.59000 +0.08	5.59	5.51	5.56	180,760
11 Jul 14	5.51400 +0.07	5.56	5.45	5.49	220,181
10 Jul 14	5.44900 -0.19	5.67	5.42	5.65	701,172
09 Jul 14	5.64000 -0.01	5.67	5.61	5.65	267,116
08 Jul 14	5.64700 -0.15	5.84	5.62	5.81	374,275
07 Jul 14	5.79800 -0.12	5.94	5.76	5.88	208,936
04 Jul 14	5.92000 -0.06	6.01	5.90	6.01	86,427
03 Jul 14	5.97800 +0.11	6.02	5.85	5.88	274,022
02 Jul 14	5.87300 +0.06	5.92	5.77	5.83	209,933
01 Jul 14	5.81000 -0.01	5.89	5.78	5.85	166,355
30 Jun 14	5.81900 -0.04	5.91	5.76	5.85	357,825
27 Jun 14	5.86000 -0.04	5.94	5.80	5.93	345,334
26 Jun 14	5.90400 +0.04	5.93	5.80	5.89	412,998
25 Jun 14	5.85900 -0.16	6.03	5.83	6.00	483,916
24 Jun 14	6.01800 -0.04	6.09	5.99	6.09	306,315
23 Jun 14	6.06000 -0.10	6.17	6.02	6.17	315,441
20 Jun 14	6.15800 -0.09	6.25	6.12	6.25	302,612
19 Jun 14	6.25000 +0.17	6.31	6.11	6.16	341,717
18 Jun 14	6.08000 +0.02	6.17	6.02	6.09	205,116
17 Jun 14	6.06000 +0.04	6.16	6.03	6.08	208,335
16 Jun 14	6.02100 -0.07	6.08	6.01	6.07	253,522
13 Jun 14	6.08600 -0.04	6.14	5.99	6.14	608,990
12 Jun 14	6.13000 -0.06	6.20	6.02	6.16	599,654
11 Jun 14	6.19000 -0.12	6.33	6.08	6.32	462,011
10 Jun 14	6.31100 -0.11	6.45	6.30	6.43	255,863
09 Jun 14	6.42000 +0.04	6.48	6.37	6.40	219,379
06 Jun 14	6.37800 +0.15	6.41	6.25	6.27	445,449
05 Jun 14	6.23000 +0.11	6.28	6.14	6.14	300,957
04 Jun 14	6.12400 +0.04	6.14	6.02	6.06	195,033
03 Jun 14	6.08000 -0.04	6.12	5.97	6.06	275,317
02 Jun 14	6.12000 -0.07	6.26	6.03	6.26	451,625
30 May 14	6.19000 -0.09	6.30	6.16	6.28	318,659
29 May 14	6.27700 +0.04	6.32	6.17	6.23	194,937
28 May 14	6.23900 +0.04	6.28	6.16	6.20	236,316
27 May 14	6.20000 -0.03	6.28	6.18	6.23	421,611
26 May 14	6.22700 +0.18	6.23	6.07	6.10	386,306
23 May 14	6.04500 +0.18	6.08	5.86	5.87	592,089
22 May 14	5.86100 +0.05	5.96	5.84	5.85	538,118
21 May 14	5.81200 -0.01	5.87	5.74	5.84	609,837
20 May 14	5.82000 +0.04	5.89	5.79	5.80	405,166
19 May 14	5.78000 -0.05	5.86	5.70	5.83	489,036
16 May 14	5.82800 -0.13	6.07	5.75	6.01	738,097
15 May 14	5.95500 -0.30	6.32	5.95	6.26	640,170
14 May 14	6.25000 -0.17	6.46	6.23	6.45	366,228
13 May 14	6.42300 +0.20	6.44	6.24	6.29	605,326
12 May 14	6.22200 +0.02	6.28	6.20	6.26	293,932
09 May 14	6.20600 -0.03	6.30	6.18	6.24	343,357
08 May 14	6.24000 +0.02	6.54	6.17	6.17	901,929
07 May 14	6.21700 -0.02	6.28	6.17	6.22	456,220
06 May 14	6.23800 +0.05	6.29	6.16	6.23	407,079
05 May 14	6.18500 +0.01	6.27	6.03	6.21	323,120
02 May 14	6.17700 +0.17	6.31	6.03	6.04	527,108
30 Apr 14	6.01100 +0.02	6.04	5.91	5.98	269,377
29 Apr 14	5.99400 +0.02	6.09	5.95	6.05	298,640
28 Apr 14	5.97000 +0.04	6.04	5.89	5.99	280,941
25 Apr 14	5.92700 -0.11	6.07	5.92	5.97	255,788
24 Apr 14	6.03900 -0.03	6.19	5.94	6.14	408,654
23 Apr 14	6.07100 +0.06	6.11	6.00	6.05	425,379
22 Apr 14	6.01500 +0.09	6.04	5.88	5.99	309,986
17 Apr 14	5.92100 +0.15	5.97	5.79	5.81	338,251
16 Apr 14	5.76800 +0.16	5.83	5.66	5.71	430,913
15 Apr 14	5.61100 -0.20	5.87	5.61	5.82	627,065
14 Apr 14	5.81400 -0.26	6.03	5.67	6.00	938,376
11 Apr 14	6.07100 -0.15	6.17	6.01	6.16	557,540
10 Apr 14	6.22100 -0.15	6.48	6.21	6.40	308,243
09 Apr 14	6.37000 +0.07	6.42	6.32	6.33	225,079
08 Apr 14	6.30000 -0.07	6.36	6.05	6.35	763,699
07 Apr 14	6.36800 -0.17	6.49	6.29	6.49	569,440
04 Apr 14	6.53900 -0.02	6.67	6.51	6.59	545,642
03 Apr 14	6.56000 +0.13	6.63	6.38	6.40	538,463
02 Apr 14	6.42500 -0.01	6.48	6.36	6.44	408,832
01 Apr 14	6.44000 +0.32	6.45	6.12	6.14	933,342
31 Mar 14	6.11700 +0.03	6.22	6.07	6.14	505,826
28 Mar 14	6.08300 -0.08	6.30	6.06	6.19	685,653
27 Mar 14	6.16000 +0.08	6.16	5.99	6.06	821,957
26 Mar 14	6.07700 +0.03	6.23	6.00	6.10	915,737
25 Mar 14	6.05000 -0.11	6.25	5.95	6.20	1,295,716
24 Mar 14	6.15700 -0.32	6.48	6.15	6.48	1,339,116
21 Mar 14	6.48100 -0.05	6.70	6.39	6.55	1,661,839
20 Mar 14	6.53300 -0.87	7.13	6.44	7.09	2,974,244
19 Mar 14	7.40500 -0.14	7.59	7.36	7.55	377,667
18 Mar 14	7.54600 +0.02	7.59	7.33	7.54	456,899
17 Mar 14	7.53000 +0.49	7.58	7.06	7.10	909,681
14 Mar 14	7.04500 -0.09	7.10	6.83	6.99	583,779
13 Mar 14	7.13000 -0.39	7.60	7.13	7.53	372,940
12 Mar 14	7.51900 -0.11	7.64	7.36	7.60	415,580
11 Mar 14	7.63000 -0.02	7.78	7.60	7.70	159,595
10 Mar 14	7.65000 -0.17	7.96	7.50	7.70	339,392
07 Mar 14	7.82500 +0.07	7.98	7.70	7.75	412,328
06 Mar 14	7.75000 +0.00	7.80	7.70	7.76	277,600
05 Mar 14	7.75000 +0.03	7.82	7.62	7.68	269,142
04 Mar 14	7.71600 +0.29	7.77	7.45	7.55	452,932
03 Mar 14	7.42800 -0.47	7.69	7.40	7.63	381,288
28 Feb 14	7.90100 -0.01	7.96	7.83	7.92	188,464
27 Feb 14	7.91100 +0.09	7.94	7.57	7.80	271,915
26 Feb 14	7.82000 -0.12	7.97	7.78	7.93	129,936
25 Feb 14	7.94000 +0.04	7.97	7.80	7.88	295,059
24 Feb 14	7.90000 +0.14	7.97	7.73	7.74	388,199
21 Feb 14	7.75700 +0.13	7.79	7.65	7.65	250,731
20 Feb 14	7.62600 +0.01	7.66	7.43	7.50	351,019
19 Feb 14	7.61500 -0.01	7.68	7.51	7.66	441,541
18 Feb 14	7.62900 -0.17	7.85	7.60	7.82	435,089
17 Feb 14	7.80000 +0.20	7.82	7.63	7.63	422,669
14 Feb 14	7.60000 -0.07	7.68	7.52	7.66	443,303
13 Feb 14	7.67300 +0.07	7.68	7.51	7.60	403,004
12 Feb 14	7.60000 +0.14	7.69	7.36	7.38	714,675
11 Feb 14	7.46200 -0.09	7.55	7.39	7.55	336,090
10 Feb 14	7.54900 +0.22	7.58	7.35	7.38	856,042
07 Feb 14	7.33100 +0.08	7.40	7.20	7.30	215,621
06 Feb 14	7.25000 +0.24	7.28	7.06	7.06	263,194
05 Feb 14	7.00600 -0.04	7.15	7.00	7.00	156,907
04 Feb 14	7.04500 -0.05	7.13	6.83	6.97	330,375
03 Feb 14	7.09900 -0.28	7.41	7.02	7.35	373,377
31 Jan 14	7.37500 -0.03	7.47	7.20	7.40	407,637
30 Jan 14	7.40500 +0.06	7.43	7.28	7.41	188,177
29 Jan 14	7.35000 +0.07	7.65	7.22	7.36	981,683
28 Jan 14	7.28000 +0.21	7.37	7.11	7.12	786,065
27 Jan 14	7.07500 +0.25	7.15	6.68	6.90	702,780
24 Jan 14	6.82900 -0.29	7.14	6.76	7.12	440,397
23 Jan 14	7.12000 +0.09	7.15	6.97	7.00	421,216
22 Jan 14	7.03000 +0.13	7.06	6.82	6.87	203,829
21 Jan 14	6.90200 -0.05	7.10	6.85	6.87	237,229
20 Jan 14	6.95200 -0.11	7.07	6.88	7.05	216,173
17 Jan 14	7.05700 -0.06	7.16	7.05	7.11	221,310
16 Jan 14	7.12000 -0.07	7.22	7.10	7.17	222,710
15 Jan 14	7.19100 +0.11	7.24	7.08	7.10	398,824
14 Jan 14	7.08000 -0.02	7.11	6.92	6.99	305,020
13 Jan 14	7.09600 -0.01	7.14	7.00	7.09	349,514
10 Jan 14	7.10600 +0.41	7.15	6.88	6.92	1,233,907
09 Jan 14	6.70000 -0.05	6.80	6.64	6.77	322,741
08 Jan 14	6.74700 +0.04	6.80	6.66	6.73	280,624
07 Jan 14	6.70600 -0.05	6.77	6.63	6.74	319,395
06 Jan 14	6.75100 +0.18	6.84	6.53	6.55	429,925
03 Jan 14	6.56900 +0.08	6.60	6.40	6.48	253,803
02 Jan 14	6.49000 +0.00	6.54	6.43	6.46	541,058
30 Dec 13	6.48500 +0.04	6.49	6.41	6.42	112,592
27 Dec 13	6.45000 +0.17	6.47	6.30	6.36	236,410
23 Dec 13	6.28300 -0.26	6.59	6.24	6.57	485,887
20 Dec 13	6.54100 +0.13	6.59	6.38	6.42	561,275
19 Dec 13	6.40600 +0.05	6.52	6.34	6.45	350,143
18 Dec 13	6.35200 +0.24	6.43	6.17	6.17	398,787
17 Dec 13	6.11600 -0.03	6.28	6.12	6.14	237,588
16 Dec 13	6.15000 +0.10	6.17	6.00	6.00	505,435
13 Dec 13	6.05000 -0.12	6.22	6.02	6.19	263,505
12 Dec 13	6.16700 -0.19	6.35	6.10	6.35	362,463
11 Dec 13	6.35500 +0.13	6.50	6.15	6.15	374,066
10 Dec 13	6.23000 +0.02	6.26	6.16	6.25	200,324
09 Dec 13	6.21400 +0.00	6.30	6.14	6.29	184,512
06 Dec 13	6.21400 +0.14	6.27	6.05	6.08	244,631
05 Dec 13	6.07400 +0.01	6.24	6.03	6.06	414,320
04 Dec 13	6.06100 -0.18	6.24	6.02	6.24	329,059
03 Dec 13	6.23900 -0.10	6.35	6.21	6.35	293,490
02 Dec 13	6.34200 -0.06	6.48	6.30	6.44	386,251
29 Nov 13	6.40600 +0.16	6.56	6.27	6.27	641,507
28 Nov 13	6.25000 +0.14	6.28	6.07	6.07	428,082
27 Nov 13	6.10500 -0.04	6.18	5.95	6.14	616,327
26 Nov 13	6.14300 +0.05	6.19	6.03	6.05	286,428
25 Nov 13	6.08900 -0.09	6.24	6.06	6.19	212,776
22 Nov 13	6.17700 +0.03	6.18	6.03	6.13	323,294
21 Nov 13	6.14300 +0.00	6.17	5.97	6.09	266,351
20 Nov 13	6.14000 +0.03	6.23	6.07	6.10	277,264
19 Nov 13	6.11000 -0.10	6.20	5.95	6.20	455,559
18 Nov 13	6.21000 -0.10	6.35	6.13	6.31	757,586
15 Nov 13	6.31100 -0.34	6.48	6.28	6.39	835,218
14 Nov 13	6.65300 +0.08	6.71	6.56	6.65	333,423
13 Nov 13	6.57000 -0.14	6.75	6.51	6.70	285,021
12 Nov 13	6.71000 -0.06	6.94	6.67	6.80	744,804
11 Nov 13	6.76700 +0.31	6.82	6.50	6.55	857,334
08 Nov 13	6.45600 +0.01	6.60	6.37	6.53	977,839
07 Nov 13	6.44500 -0.90	7.06	6.45	6.97	2,854,680
06 Nov 13	7.34700 +0.05	7.36	7.26	7.30	284,304
05 Nov 13	7.30000 +0.00	7.42	7.26	7.32	523,955
04 Nov 13	7.29800 +0.19	7.32	7.14	7.14	289,280
01 Nov 13	7.10500 +0.09	7.23	6.96	7.01	168,474
31 Oct 13	7.01000 +0.01	7.14	6.94	6.99	252,820
30 Oct 13	6.99900 +0.05	7.09	6.93	6.98	247,818
29 Oct 13	6.95000 -0.02	7.07	6.90	7.01	291,051
28 Oct 13	6.97000 -0.08	7.12	6.92	7.12	349,212
25 Oct 13	7.04500 -0.28	7.14	6.99	7.11	428,331
24 Oct 13	7.32200 -0.10	7.44	7.26	7.42	148,096
23 Oct 13	7.42000 +0.02	7.45	7.33	7.40	235,571
22 Oct 13	7.40000 -0.05	7.49	7.37	7.43	288,842
21 Oct 13	7.44500 +0.04	7.56	7.43	7.43	548,840
18 Oct 13	7.40700 +0.29	7.45	7.06	7.06	583,254
17 Oct 13	7.12100 -0.08	7.27	7.03	7.19	410,147
16 Oct 13	7.19900 -0.20	7.35	7.03	7.30	484,955
15 Oct 13	7.40000 +0.33	7.45	7.17	7.19	572,976
14 Oct 13	7.07300 -0.13	7.14	7.03	7.14	287,969
11 Oct 13	7.19900 +0.35	7.24	6.86	6.86	903,448
10 Oct 13	6.84600 +0.18	6.85	6.68	6.68	367,762
09 Oct 13	6.66600 -0.06	6.70	6.61	6.70	209,279
08 Oct 13	6.72600 +0.04	6.79	6.68	6.68	190,219
07 Oct 13	6.69000 -0.03	6.73	6.61	6.68	251,883
04 Oct 13	6.71700 -0.07	6.84	6.62	6.78	352,027
03 Oct 13	6.79200 +0.00	6.82	6.73	6.81	101,592
02 Oct 13	6.79300 +0.01	6.82	6.74	6.77	170,578
01 Oct 13	6.78600 +0.11	6.81	6.68	6.70	269,570
30 Sep 13	6.68000 -0.03	6.74	6.61	6.66	308,616
27 Sep 13	6.70500 -0.08	6.80	6.65	6.76	232,828
26 Sep 13	6.78000 -0.01	6.83	6.75	6.78	297,225
25 Sep 13	6.78800 -0.08	6.89	6.74	6.85	310,029
24 Sep 13	6.87100 +0.17	6.88	6.70	6.70	212,808
23 Sep 13	6.69600 +0.03	6.75	6.60	6.62	209,260
20 Sep 13	6.67000 -0.15	6.83	6.67	6.83	413,840
19 Sep 13	6.81700 -0.01	6.90	6.76	6.87	295,623
18 Sep 13	6.82600 -0.02	6.85	6.77	6.85	222,594
17 Sep 13	6.85000 -0.06	6.91	6.78	6.88	265,807
16 Sep 13	6.90500 +0.01	6.93	6.83	6.90	319,109
13 Sep 13	6.89400 +0.06	6.90	6.79	6.80	401,393
12 Sep 13	6.83000 -0.02	6.85	6.74	6.81	466,619
11 Sep 13	6.85000 -0.01	6.89	6.79	6.85	468,690
10 Sep 13	6.86000 +0.10	6.88	6.78	6.82	448,122
09 Sep 13	6.75900 +0.08	6.81	6.64	6.64	781,791
06 Sep 13	6.67600 -0.68	6.87	6.56	6.80	1,840,875
05 Sep 13	7.36000 +0.30	7.36	7.06	7.06	847,635
04 Sep 13	7.06000 +0.04	7.10	6.96	7.00	443,698
03 Sep 13	7.02000 -0.02	7.07	6.92	7.03	514,639
02 Sep 13	7.04300 +0.23	7.05	6.95	6.96	587,875
30 Aug 13	6.81100 -0.03	6.86	6.76	6.86	246,415
29 Aug 13	6.83800 +0.03	7.00	6.78	6.85	459,240
28 Aug 13	6.80700 +0.08	6.84	6.52	6.67	784,652
27 Aug 13	6.73000 -0.13	6.81	6.66	6.75	463,129
26 Aug 13	6.86200 -0.08	6.91	6.78	6.90	188,199
23 Aug 13	6.93800 +0.18	6.97	6.73	6.76	827,551
22 Aug 13	6.75700 +0.13	6.81	6.58	6.58	476,614
21 Aug 13	6.62700 +0.16	6.65	6.42	6.43	352,051
20 Aug 13	6.47000 -0.13	6.50	6.16	6.42	743,495
19 Aug 13	6.59900 -0.04	6.64	6.52	6.58	373,334
16 Aug 13	6.64000 -0.08	6.73	6.54	6.69	598,908
15 Aug 13	6.72000 +0.00	6.78	6.63	6.68	817,568
14 Aug 13	6.72200 +0.30	6.74	6.43	6.43	1,300,989
13 Aug 13	6.42000 +0.14	6.42	6.22	6.28	1,011,774
12 Aug 13	6.27800 +0.20	6.31	5.98	6.08	715,450
09 Aug 13	6.07600 +0.28	6.09	5.80	5.80	1,108,496
08 Aug 13	5.79800 +0.51	5.83	5.52	5.52	1,231,457
07 Aug 13	5.28600 -0.04	5.31	5.23	5.31	143,099
06 Aug 13	5.32100 -0.01	5.38	5.29	5.33	210,650
05 Aug 13	5.33000 +0.02	5.33	5.25	5.30	169,502
02 Aug 13	5.31000 +0.02	5.34	5.27	5.30	184,683
01 Aug 13	5.29100 +0.06	5.33	5.23	5.25	130,169
31 Jul 13	5.23000 +0.01	5.24	5.09	5.20	152,658
30 Jul 13	5.22300 -0.04	5.38	5.16	5.38	242,487
29 Jul 13	5.26000 -0.07	5.35	5.25	5.35	115,566
26 Jul 13	5.32600 -0.03	5.37	5.26	5.36	132,376
25 Jul 13	5.35700 -0.05	5.41	5.28	5.40	133,616
24 Jul 13	5.41100 +0.06	5.41	5.32	5.36	178,785
23 Jul 13	5.35500 -0.02	5.42	5.33	5.38	127,111
22 Jul 13	5.37800 +0.10	5.40	5.24	5.27	365,107
19 Jul 13	5.27700 -0.03	5.32	5.23	5.30	264,494
18 Jul 13	5.30200 +0.14	5.32	5.16	5.16	393,065
17 Jul 13	5.15800 +0.10	5.16	5.03	5.06	317,175
16 Jul 13	5.05900 -0.11	5.20	5.01	5.16	265,352
15 Jul 13	5.16600 +0.01	5.21	5.08	5.15	258,417
12 Jul 13	5.15400 -0.09	5.30	5.02	5.22	558,008
11 Jul 13	5.24000 +0.02	5.40	5.24	5.26	783,741
10 Jul 13	5.22000 +0.21	5.24	5.00	5.02	933,142
09 Jul 13	5.00800 +0.08	5.06	4.93	4.97	399,240
08 Jul 13	4.92900 +0.10	4.97	4.85	4.86	220,424
05 Jul 13	4.82700 -0.09	4.94	4.80	4.92	199,642
04 Jul 13	4.91700 +0.12	4.92	4.78	4.78	271,577
03 Jul 13	4.80000 -0.04	4.82	4.73	4.78	253,805
02 Jul 13	4.84000 +0.07	4.86	4.74	4.77	299,351
01 Jul 13	4.76800 +0.13	4.77	4.63	4.67	239,103
28 Jun 13	4.64300 -0.13	4.84	4.61	4.79	240,415
27 Jun 13	4.76900 +0.08	4.81	4.69	4.70	240,302
26 Jun 13	4.69000 +0.07	4.75	4.63	4.64	295,173
25 Jun 13	4.62500 +0.09	4.67	4.53	4.57	313,444
24 Jun 13	4.53600 -0.14	4.72	4.48	4.66	712,048
21 Jun 13	4.67200 -0.17	4.91	4.67	4.87	583,308
20 Jun 13	4.84500 -0.18	4.96	4.83	4.95	434,149
19 Jun 13	5.02600 -0.01	5.05	4.98	5.05	219,474
18 Jun 13	5.04000 +0.04	5.05	4.97	4.97	165,434
17 Jun 13	5.00100 +0.02	5.06	4.97	5.01	313,738
14 Jun 13	4.97800 -0.01	5.09	4.97	5.01	521,711
13 Jun 13	4.99100 +0.17	5.00	4.71	4.73	481,901
12 Jun 13	4.82000 +0.01	4.91	4.75	4.85	410,105
11 Jun 13	4.81000 -0.11	4.91	4.79	4.90	266,701
10 Jun 13	4.92000 +0.00	4.97	4.85	4.89	266,370
07 Jun 13	4.92000 +0.06	4.97	4.70	4.85	381,741
06 Jun 13	4.86000 -0.06	4.94	4.84	4.90	170,541
05 Jun 13	4.91900 -0.09	5.02	4.89	4.98	374,127
04 Jun 13	5.00600 +0.00	5.07	4.96	5.04	292,946
03 Jun 13	5.01000 -0.01	5.07	4.93	4.96	362,833
31 May 13	5.01600 -0.02	5.06	4.96	5.02	327,625
30 May 13	5.03300 +0.02	5.08	4.99	5.00	294,863
29 May 13	5.01000 +0.00	5.04	4.96	4.99	430,062
28 May 13	5.01200 +0.04	5.04	4.93	4.99	600,283
27 May 13	4.97000 +0.10	4.98	4.88	4.89	184,687
24 May 13	4.87000 -0.01	4.94	4.83	4.90	393,648
23 May 13	4.88000 -0.08	4.90	4.75	4.80	1,021,951
22 May 13	4.96300 +0.28	5.00	4.67	4.67	932,316
21 May 13	4.68300 -0.14	4.85	4.50	4.79	673,921
20 May 13	4.82000 +0.11	4.82	4.74	4.75	314,766
17 May 13	4.71000 +0.06	4.75	4.58	4.63	583,960
16 May 13	4.65000 +0.08	4.70	4.57	4.57	614,423
15 May 13	4.57400 -0.07	4.70	4.54	4.63	750,328
14 May 13	4.64000 +0.07	4.66	4.47	4.59	814,679
13 May 13	4.57400 +0.08	4.59	4.47	4.50	499,033
10 May 13	4.49200 +0.00	4.53	4.39	4.48	613,731
09 May 13	4.49000 +0.04	4.52	4.43	4.46	353,902
08 May 13	4.45000 +0.05	4.46	4.30	4.40	467,629
07 May 13	4.39700 -0.04	4.50	4.38	4.42	660,271
06 May 13	4.44000 +0.06	4.45	4.35	4.36	331,246
03 May 13	4.38000 +0.10	4.39	4.22	4.27	916,215
02 May 13	4.28000 +0.17	4.28	4.00	4.09	738,118
30 Apr 13	4.10800 -0.07	4.27	4.04	4.20	623,418
29 Apr 13	4.18000 +0.05	4.19	4.07	4.12	430,403
26 Apr 13	4.12600 -0.03	4.16	4.00	4.15	374,953
25 Apr 13	4.16000 +0.06	4.17	4.04	4.12	371,216
24 Apr 13	4.10400 +0.09	4.12	3.99	4.01	357,794
23 Apr 13	4.01000 +0.14	4.03	3.84	3.86	544,381
22 Apr 13	3.86600 +0.04	3.93	3.80	3.83	654,960
19 Apr 13	3.83000 +0.04	3.94	3.80	3.82	535,016
18 Apr 13	3.79000 -0.01	3.92	3.74	3.84	464,142
17 Apr 13	3.80400 -0.10	3.98	3.77	3.98	664,454
16 Apr 13	3.90700 -0.09	4.00	3.88	4.00	542,720
15 Apr 13	4.00000 -0.30	4.28	3.97	4.28	682,440
12 Apr 13	4.29800 +0.16	4.32	4.06	4.12	1,030,648
11 Apr 13	4.14000 -0.01	4.18	4.05	4.13	361,278
10 Apr 13	4.14600 +0.23	4.16	3.90	3.90	635,719
09 Apr 13	3.91500 +0.11	3.95	3.80	3.80	741,369
08 Apr 13	3.80700 -0.05	3.89	3.77	3.84	754,729
05 Apr 13	3.86000 -0.04	3.95	3.81	3.94	554,080
04 Apr 13	3.90100 -0.19	4.10	3.87	3.98	842,957
03 Apr 13	4.09300 +0.00	4.14	4.07	4.09	562,885
02 Apr 13	4.09000 -0.01	4.20	4.08	4.12	578,596
28 Mar 13	4.10000 +0.00	4.14	4.08	4.10	387,143
27 Mar 13	4.10000 -0.06	4.18	4.03	4.18	777,789
26 Mar 13	4.16000 +0.27	4.21	3.97	3.98	1,044,024
25 Mar 13	3.89400 -0.03	3.99	3.85	3.97	783,812
22 Mar 13	3.92500 +0.00	3.92	3.82	3.90	704,611
21 Mar 13	3.92500 -0.18	4.12	3.86	4.12	739,731
20 Mar 13	4.10400 +0.05	4.13	3.99	4.05	879,012
19 Mar 13	4.05000 -0.25	4.27	3.99	4.26	1,048,295
18 Mar 13	4.30000 -0.03	4.32	4.19	4.25	656,654
15 Mar 13	4.33200 -0.13	4.51	4.27	4.45	842,957
14 Mar 13	4.46600 -0.17	4.70	4.41	4.66	730,873
13 Mar 13	4.64000 +0.01	4.70	4.55	4.61	400,903
12 Mar 13	4.62500 +0.00	4.71	4.60	4.60	662,439
11 Mar 13	4.62200 +0.00	4.69	4.56	4.61	388,420
08 Mar 13	4.61900 +0.03	4.68	4.60	4.60	274,172
07 Mar 13	4.59300 +0.02	4.64	4.56	4.56	291,210
06 Mar 13	4.56900 +0.02	4.68	4.56	4.57	791,869
05 Mar 13	4.55000 +0.14	4.58	4.45	4.45	801,228
04 Mar 13	4.41500 +0.01	4.43	4.33	4.35	305,713
01 Mar 13	4.40300 +0.00	4.44	4.27	4.38	480,803
28 Feb 13	4.40600 +0.23	4.45	4.29	4.30	930,211
27 Feb 13	4.17200 +0.04	4.19	4.05	4.12	342,512
26 Feb 13	4.13000 -0.11	4.20	4.05	4.15	307,532
25 Feb 13	4.24500 +0.03	4.36	4.17	4.25	499,976
22 Feb 13	4.21000 -0.01	4.31	4.20	4.25	331,105
21 Feb 13	4.21600 -0.27	4.44	4.18	4.44	419,124
20 Feb 13	4.48400 +0.09	4.55	4.41	4.41	392,184
19 Feb 13	4.39500 +0.12	4.41	4.24	4.27	240,248
18 Feb 13	4.27500 -0.07	4.34	4.27	4.33	104,213
15 Feb 13	4.35000 -0.03	4.39	4.34	4.37	136,007
14 Feb 13	4.37800 -0.02	4.44	4.28	4.39	240,959
13 Feb 13	4.39500 +0.07	4.42	4.29	4.33	207,410
12 Feb 13	4.32700 -0.06	4.38	4.22	4.35	281,687
11 Feb 13	4.39000 -0.01	4.45	4.35	4.41	180,781
08 Feb 13	4.39600 +0.05	4.41	4.35	4.37	219,212
07 Feb 13	4.34900 +0.08	4.39	4.27	4.28	344,703
06 Feb 13	4.26800 +0.06	4.34	4.21	4.22	510,657
05 Feb 13	4.20500 +0.02	4.25	4.05	4.18	573,251
04 Feb 13	4.18600 -0.18	4.39	4.16	4.38	408,649
01 Feb 13	4.36100 +0.02	4.49	4.33	4.37	391,640
31 Jan 13	4.34400 -0.15	4.48	4.16	4.45	804,063
30 Jan 13	4.49300 +0.02	4.51	4.41	4.51	287,760
29 Jan 13	4.47600 -0.04	4.59	4.40	4.53	296,447
28 Jan 13	4.51900 +0.08	4.66	4.45	4.46	846,359
25 Jan 13	4.44000 +0.01	4.47	4.41	4.43	301,709
24 Jan 13	4.42700 +0.04	4.50	4.38	4.42	475,339
23 Jan 13	4.39000 +0.04	4.45	4.36	4.36	352,171
22 Jan 13	4.35000 +0.09	4.35	4.23	4.28	493,680
21 Jan 13	4.26400 +0.06	4.28	4.17	4.19	269,856
18 Jan 13	4.20400 +0.03	4.27	4.20	4.20	294,583
17 Jan 13	4.17600 +0.03	4.19	4.11	4.16	474,301
16 Jan 13	4.14400 +0.07	4.14	4.02	4.08	319,293
15 Jan 13	4.07900 -0.03	4.20	4.03	4.10	390,897
14 Jan 13	4.10400 +0.01	4.29	4.06	4.13	643,083
11 Jan 13	4.09500 +0.07	4.10	3.96	4.05	340,440
10 Jan 13	4.02700 +0.14	4.14	3.93	3.93	864,297
09 Jan 13	3.89000 +0.18	3.90	3.70	3.75	415,612
08 Jan 13	3.71000 -0.06	3.83	3.71	3.74	310,331
07 Jan 13	3.77000 +0.03	3.80	3.74	3.75	312,314
04 Jan 13	3.74200 +0.00	3.77	3.67	3.73	401,274
03 Jan 13	3.73900 -0.02	3.77	3.66	3.72	272,519
02 Jan 13	3.75500 +0.22	3.77	3.63	3.63	240,936
28 Dec 12	3.54000 -0.11	3.70	3.50	3.64	279,859
27 Dec 12	3.64900 -0.01	3.68	3.63	3.66	152,206
21 Dec 12	3.66200 -0.08	3.73	3.62	3.72	279,174
20 Dec 12	3.74000 +0.13	3.76	3.56	3.60	372,763
19 Dec 12	3.61200 -0.04	3.70	3.57	3.67	231,969
18 Dec 12	3.65300 +0.00	3.69	3.62	3.67	218,909
17 Dec 12	3.65700 -0.01	3.68	3.62	3.65	303,916
14 Dec 12	3.67000 +0.21	3.70	3.47	3.47	733,763
13 Dec 12	3.46400 -0.02	3.49	3.41	3.49	286,578
12 Dec 12	3.48000 +0.28	3.49	3.20	3.20	857,737
11 Dec 12	3.19900 +0.06	3.24	3.13	3.14	358,146
10 Dec 12	3.13800 -0.02	3.16	3.09	3.16	276,235
07 Dec 12	3.16100 -0.05	3.21	3.14	3.20	185,042
06 Dec 12	3.21000 +0.06	3.21	3.13	3.17	247,748
05 Dec 12	3.15400 -0.01	3.19	3.14	3.19	159,572
04 Dec 12	3.16000 +0.01	3.18	3.13	3.15	146,582
03 Dec 12	3.15400 +0.01	3.19	3.12	3.15	158,331
30 Nov 12	3.14000 -0.06	3.20	3.13	3.20	230,464
29 Nov 12	3.19800 -0.08	3.32	3.17	3.29	328,055
28 Nov 12	3.27700 -0.03	3.32	3.21	3.30	153,004
27 Nov 12	3.30400 +0.05	3.33	3.25	3.25	264,497
26 Nov 12	3.25000 +0.05	3.25	3.16	3.20	209,464
23 Nov 12	3.20000 +0.01	3.21	3.11	3.21	241,292
22 Nov 12	3.19300 +0.05	3.20	3.14	3.16	207,069
21 Nov 12	3.14300 +0.00	3.16	3.06	3.13	174,359
20 Nov 12	3.14000 +0.00	3.18	3.13	3.16	78,326
19 Nov 12	3.14500 +0.06	3.17	3.08	3.10	231,404
16 Nov 12	3.08200 +0.03	3.10	3.02	3.05	251,966
15 Nov 12	3.05700 +0.01	3.06	3.02	3.02	151,071
14 Nov 12	3.04700 -0.01	3.06	3.02	3.05	247,545
13 Nov 12	3.06000 -0.03	3.09	3.01	3.07	400,589
12 Nov 12	3.08500 +0.02	3.18	3.03	3.05	535,811
09 Nov 12	3.06100 -0.04	3.13	3.00	3.13	508,429
08 Nov 12	3.10000 -0.20	3.32	3.07	3.25	550,153
07 Nov 12	3.29500 -0.06	3.40	3.29	3.39	330,495
06 Nov 12	3.35700 -0.02	3.39	3.34	3.38	257,933
05 Nov 12	3.37900 -0.09	3.47	3.37	3.45	256,052
02 Nov 12	3.47200 +0.02	3.55	3.45	3.47	292,449
01 Nov 12	3.45300 +0.07	3.48	3.38	3.38	143,423
31 Oct 12	3.38000 +0.00	3.41	3.36	3.38	247,957
30 Oct 12	3.38000 -0.01	3.41	3.37	3.41	138,815
29 Oct 12	3.38900 -0.07	3.44	3.38	3.44	304,538
26 Oct 12	3.45600 -0.03	3.48	3.42	3.47	194,268
25 Oct 12	3.48800 -0.03	3.52	3.46	3.50	174,013
24 Oct 12	3.51300 -0.01	3.56	3.43	3.53	203,132
23 Oct 12	3.52700 -0.10	3.63	3.50	3.63	236,680
22 Oct 12	3.62800 +0.04	3.65	3.56	3.57	118,287
19 Oct 12	3.58400 -0.09	3.67	3.55	3.66	277,541
18 Oct 12	3.67000 +0.08	3.67	3.57	3.59	415,256
17 Oct 12	3.59100 +0.10	3.60	3.49	3.50	310,089
16 Oct 12	3.49600 +0.07	3.50	3.40	3.43	420,219
15 Oct 12	3.43000 +0.04	3.43	3.34	3.37	213,818
12 Oct 12	3.38900 -0.05	3.45	3.38	3.43	176,263
11 Oct 12	3.43900 +0.08	3.45	3.35	3.37	269,177
10 Oct 12	3.36300 -0.05	3.50	3.36	3.39	392,767
09 Oct 12	3.40900 -0.05	3.47	3.40	3.45	235,090
08 Oct 12	3.45600 -0.11	3.54	3.45	3.53	220,334
05 Oct 12	3.56500 +0.14	3.57	3.42	3.42	314,475
04 Oct 12	3.42500 -0.03	3.50	3.40	3.45	360,489
03 Oct 12	3.45200 -0.05	3.53	3.42	3.48	352,853
02 Oct 12	3.50300 -0.01	3.58	3.46	3.47	446,943
01 Oct 12	3.51300 +0.01	3.56	3.45	3.50	674,491
28 Sep 12	3.49900 -0.06	3.61	3.47	3.58	365,084
27 Sep 12	3.56000 +0.06	3.60	3.48	3.52	384,588
26 Sep 12	3.50000 -0.12	3.59	3.50	3.59	483,083
25 Sep 12	3.62400 +0.06	3.65	3.54	3.55	402,974
24 Sep 12	3.56000 -0.09	3.64	3.53	3.64	716,459
21 Sep 12	3.65000 +0.12	3.73	3.53	3.53	1,661,151
20 Sep 12	3.52600 -0.09	3.63	3.51	3.58	463,257
19 Sep 12	3.62000 -0.03	3.70	3.55	3.68	468,605
18 Sep 12	3.65300 -0.04	3.70	3.53	3.66	595,946
17 Sep 12	3.69100 -0.13	3.80	3.67	3.78	597,174
14 Sep 12	3.82000 +0.14	3.91	3.70	3.70	959,606
13 Sep 12	3.68100 +0.03	3.74	3.60	3.70	737,715
12 Sep 12	3.65000 +0.15	3.70	3.51	3.54	1,043,403
11 Sep 12	3.50100 +0.14	3.51	3.27	3.35	791,397
10 Sep 12	3.36000 +0.06	3.38	3.26	3.29	534,249
07 Sep 12	3.29900 +0.21	3.35	3.12	3.13	1,509,948
06 Sep 12	3.08400 +0.10	3.11	2.96	2.98	622,974
05 Sep 12	2.98400 +0.03	2.98	2.92	2.95	361,532
04 Sep 12	2.95600 -0.03	3.02	2.93	2.99	394,730
03 Sep 12	2.98300 +0.01	3.06	2.93	2.97	272,559
31 Aug 12	2.97000 -0.01	3.01	2.89	2.98	515,415
30 Aug 12	2.97700 -0.04	3.03	2.95	3.03	401,116
29 Aug 12	3.01200 +0.00	3.04	2.98	3.01	361,137
28 Aug 12	3.01700 -0.04	3.07	3.00	3.06	399,109
27 Aug 12	3.05700 -0.02	3.10	3.03	3.06	299,983
24 Aug 12	3.07300 -0.03	3.10	3.01	3.10	501,390
23 Aug 12	3.10400 -0.05	3.19	3.07	3.16	479,403
22 Aug 12	3.15000 -0.04	3.18	3.13	3.18	320,360
21 Aug 12	3.19000 +0.04	3.22	3.14	3.14	311,970
20 Aug 12	3.15000 -0.06	3.23	3.10	3.21	400,603
17 Aug 12	3.21000 +0.05	3.24	3.18	3.20	756,133
16 Aug 12	3.16300 +0.03	3.21	3.10	3.15	381,217
15 Aug 12	3.13300 +0.02	3.15	3.09	3.12	343,259
14 Aug 12	3.11600 -0.01	3.14	3.08	3.14	546,489
13 Aug 12	3.12600 -0.19	3.32	3.07	3.32	1,163,198
10 Aug 12	3.31500 +0.17	3.38	3.17	3.19	854,406
09 Aug 12	3.14500 -0.22	3.35	3.05	3.28	1,371,153
08 Aug 12	3.36800 -0.09	3.46	3.34	3.45	365,510
07 Aug 12	3.45500 +0.01	3.48	3.36	3.43	430,301
06 Aug 12	3.44100 +0.27	3.45	3.14	3.18	828,330
03 Aug 12	3.17300 +0.21	3.20	2.97	2.99	603,054
02 Aug 12	2.96600 -0.10	3.10	2.96	3.07	758,258
01 Aug 12	3.06700 +0.03	3.09	3.02	3.05	443,146
31 Jul 12	3.03600 +0.01	3.10	3.00	3.06	926,261
30 Jul 12	3.03000 -0.04	3.12	3.03	3.10	951,166
27 Jul 12	3.06700 -0.10	3.20	3.02	3.17	598,475
26 Jul 12	3.16300 +0.10	3.16	2.94	3.08	659,766
25 Jul 12	3.05900 -0.04	3.12	2.99	3.10	571,275
24 Jul 12	3.09400 -0.10	3.21	3.01	3.20	865,250
23 Jul 12	3.19300 -0.24	3.36	3.15	3.36	633,835
20 Jul 12	3.42900 -0.04	3.49	3.34	3.47	679,777
19 Jul 12	3.47000 +0.10	3.51	3.38	3.38	610,101
18 Jul 12	3.37100 -0.05	3.38	3.17	3.37	1,041,167
17 Jul 12	3.42400 -0.03	3.67	3.26	3.28	1,590,634
16 Jul 12	3.45800 -0.01	3.49	3.42	3.47	447,640
13 Jul 12	3.46900 +0.06	3.50	3.40	3.43	473,506
12 Jul 12	3.41000 -0.13	3.62	3.38	3.52	672,958
11 Jul 12	3.54000 -0.20	3.70	3.54	3.70	878,543
10 Jul 12	3.74000 -0.02	3.84	3.70	3.79	474,210
09 Jul 12	3.76000 -0.21	3.96	3.75	3.85	855,422
06 Jul 12	3.97300 -0.22	4.16	3.95	4.14	263,565
05 Jul 12	4.19000 -0.02	4.27	4.09	4.20	356,836
04 Jul 12	4.21300 +0.03	4.22	4.13	4.15	260,346
03 Jul 12	4.18100 +0.16	4.18	4.02	4.04	405,206
02 Jul 12	4.02200 +0.02	4.11	3.90	4.00	565,882
29 Jun 12	4.00600 +0.15	4.03	3.88	3.94	401,021
28 Jun 12	3.85900 +0.04	3.89	3.77	3.85	316,404
27 Jun 12	3.81900 -0.04	3.95	3.77	3.86	410,071
26 Jun 12	3.86000 -0.09	4.04	3.83	3.96	515,802
25 Jun 12	3.94500 -0.13	4.09	3.92	4.09	394,314
22 Jun 12	4.07300 -0.09	4.19	4.07	4.16	304,382
21 Jun 12	4.15900 -0.03	4.22	4.08	4.20	170,616
20 Jun 12	4.18800 +0.02	4.21	4.11	4.16	183,553
19 Jun 12	4.17300 +0.06	4.21	4.05	4.11	410,836
18 Jun 12	4.11700 -0.04	4.28	4.07	4.24	299,521
15 Jun 12	4.15300 +0.04	4.27	4.07	4.11	457,978
14 Jun 12	4.11300 -0.24	4.30	4.00	4.30	547,419
13 Jun 12	4.35000 +0.47	4.97	3.76	3.92	1,960,894
12 Jun 12	3.88100 -0.07	3.99	3.84	3.93	335,429
11 Jun 12	3.94800 -0.08	4.15	3.93	4.12	194,543
08 Jun 12	4.03100 -0.19	4.16	4.01	4.16	224,419
07 Jun 12	4.22100 +0.18	4.24	4.02	4.06	282,244
06 Jun 12	4.03800 +0.10	4.07	3.95	3.97	359,258
05 Jun 12	3.93800 +0.08	3.97	3.84	3.88	232,508
04 Jun 12	3.86000 -0.12	3.95	3.75	3.95	401,866
01 Jun 12	3.98400 -0.23	4.18	3.86	4.18	629,312
31 May 12	4.21000 -0.02	4.28	4.14	4.22	595,029
30 May 12	4.23000 -0.11	4.33	4.21	4.30	214,058
29 May 12	4.34500 +0.04	4.39	4.29	4.33	231,759
28 May 12	4.30200 +0.04	4.34	4.27	4.28	125,162
25 May 12	4.26400 +0.02	4.32	4.23	4.25	169,555
24 May 12	4.24800 +0.00	4.32	4.21	4.30	204,345
23 May 12	4.24900 -0.15	4.40	4.24	4.35	334,114
22 May 12	4.39500 +0.21	4.44	4.20	4.22	449,675
21 May 12	4.18400 +0.06	4.27	4.13	4.13	263,806
18 May 12	4.12200 -0.10	4.19	4.08	4.17	283,689
17 May 12	4.21900 -0.09	4.33	4.20	4.33	160,236
16 May 12	4.30900 -0.07	4.36	4.22	4.35	450,587
15 May 12	4.38000 -0.01	4.54	4.35	4.52	406,378
14 May 12	4.38700 -0.13	4.51	4.33	4.49	260,588
11 May 12	4.52000 -0.07	4.59	4.50	4.57	298,327
10 May 12	4.59200 +0.01	4.65	4.46	4.57	410,431
09 May 12	4.58100 -0.06	4.71	4.45	4.70	703,691
08 May 12	4.64000 -0.27	4.92	4.58	4.91	581,339
07 May 12	4.91100 -0.02	4.97	4.75	4.84	560,829
04 May 12	4.93400 -0.24	5.15	4.88	5.15	879,770
03 May 12	5.17300 -0.06	5.29	5.13	5.26	307,039
02 May 12	5.23700 -0.12	5.41	5.20	5.41	247,884
30 Apr 12	5.35900 -0.08	5.50	5.35	5.42	332,758
27 Apr 12	5.43700 +0.01	5.50	5.34	5.35	525,094
26 Apr 12	5.42400 +0.18	5.42	5.22	5.28	679,462
25 Apr 12	5.24000 +0.26	5.26	4.99	4.99	432,630
24 Apr 12	4.97500 +0.07	4.99	4.90	4.94	326,825
23 Apr 12	4.91000 -0.34	5.20	4.87	5.18	452,316
20 Apr 12	5.25000 +0.14	5.26	5.08	5.10	401,420
19 Apr 12	5.11000 +0.02	5.23	5.10	5.11	349,208
18 Apr 12	5.09000 -0.06	5.16	5.07	5.14	299,990
17 Apr 12	5.14900 +0.15	5.16	4.93	5.01	443,098
16 Apr 12	5.00100 +0.06	5.05	4.91	4.91	440,318
13 Apr 12	4.94000 -0.11	5.07	4.93	5.04	314,973
12 Apr 12	5.04500 +0.04	5.10	5.01	5.05	637,234
11 Apr 12	5.00700 +0.08	5.11	4.93	4.93	321,162
10 Apr 12	4.92800 -0.13	5.05	4.93	5.00	515,363
05 Apr 12	5.05500 +0.11	5.07	4.95	4.98	537,173
04 Apr 12	4.95000 -0.23	5.16	4.93	5.16	613,153
03 Apr 12	5.17800 +0.07	5.26	5.10	5.12	881,403
02 Apr 12	5.10900 +0.11	5.13	4.96	5.03	542,469
30 Mar 12	5.00000 +0.10	5.03	4.94	4.94	345,880
29 Mar 12	4.89600 -0.14	5.08	4.87	5.01	454,123
28 Mar 12	5.03600 -0.07	5.19	5.03	5.10	404,647
27 Mar 12	5.10700 -0.04	5.24	5.11	5.16	474,670
26 Mar 12	5.14200 +0.13	5.18	5.01	5.05	356,010
23 Mar 12	5.01700 +0.05	5.03	4.89	4.97	647,687
22 Mar 12	4.97000 -0.14	5.14	4.93	5.11	556,232
21 Mar 12	5.11000 -0.01	5.25	5.06	5.13	373,070
20 Mar 12	5.12000 -0.15	5.28	5.12	5.28	385,060
19 Mar 12	5.27400 -0.09	5.35	5.18	5.35	564,456
16 Mar 12	5.36700 +0.09	5.39	5.20	5.26	1,079,045
15 Mar 12	5.28000 -0.23	5.58	5.01	5.57	2,100,085
14 Mar 12	5.51000 +0.06	5.61	5.49	5.49	537,984
13 Mar 12	5.45500 +0.16	5.49	5.33	5.36	492,388
12 Mar 12	5.29800 +0.01	5.47	5.23	5.30	339,411
09 Mar 12	5.29000 +0.19	5.33	5.06	5.15	525,004
08 Mar 12	5.10000 +0.08	5.25	5.00	5.07	968,304
07 Mar 12	5.02300 +0.04	5.09	4.95	4.98	557,879
06 Mar 12	4.98500 -0.41	5.39	4.93	5.38	1,078,823
05 Mar 12	5.40000 -0.12	5.50	5.36	5.50	223,022
02 Mar 12	5.52300 +0.00	5.55	5.45	5.54	170,825
01 Mar 12	5.52500 +0.07	5.54	5.35	5.42	187,102
29 Feb 12	5.45600 +0.00	5.60	5.44	5.50	200,278
28 Feb 12	5.45200 +0.04	5.49	5.41	5.46	149,292
27 Feb 12	5.41700 -0.18	5.57	5.34	5.57	385,573
24 Feb 12	5.59900 +0.05	5.64	5.53	5.56	261,995
23 Feb 12	5.55000 -0.04	5.70	5.49	5.70	381,215
22 Feb 12	5.59000 -0.03	5.67	5.52	5.64	305,105
21 Feb 12	5.62000 -0.10	5.73	5.49	5.73	296,796
20 Feb 12	5.72300 +0.17	5.75	5.54	5.59	520,279
17 Feb 12	5.55400 +0.17	5.56	5.41	5.44	386,632
16 Feb 12	5.38600 -0.02	5.42	5.15	5.31	603,965
15 Feb 12	5.40500 +0.11	5.43	5.32	5.32	458,813
14 Feb 12	5.29100 -0.16	5.44	5.27	5.42	346,342
13 Feb 12	5.44900 +0.08	5.53	5.37	5.43	369,672
10 Feb 12	5.36600 -0.15	5.49	5.29	5.44	347,686
09 Feb 12	5.52000 -0.03	5.60	5.46	5.60	354,545
08 Feb 12	5.55000 +0.18	5.60	5.43	5.43	623,925
07 Feb 12	5.37400 -0.05	5.44	5.29	5.42	305,184
06 Feb 12	5.42000 +0.06	5.44	5.30	5.35	306,091
03 Feb 12	5.36000 +0.01	5.40	5.26	5.36	583,381
02 Feb 12	5.34700 +0.08	5.39	5.24	5.31	304,079
01 Feb 12	5.27000 +0.09	5.32	5.20	5.20	397,665
31 Jan 12	5.18000 +0.09	5.32	5.10	5.12	366,946
30 Jan 12	5.09200 -0.20	5.25	5.03	5.23	350,608
27 Jan 12	5.29000 +0.05	5.30	5.13	5.19	533,060
26 Jan 12	5.24000 +0.32	5.44	4.97	4.97	1,167,393
25 Jan 12	4.91900 +0.05	4.97	4.84	4.88	330,395
24 Jan 12	4.86700 -0.11	4.92	4.72	4.90	390,700
23 Jan 12	4.98200 -0.03	5.04	4.93	5.01	359,395
20 Jan 12	5.01500 -0.04	5.07	4.88	5.07	418,785
19 Jan 12	5.05000 -0.02	5.09	4.99	5.09	592,706
18 Jan 12	5.06800 +0.08	5.08	4.91	5.00	601,460
17 Jan 12	4.99000 +0.14	5.00	4.86	4.88	440,881
16 Jan 12	4.85000 +0.04	4.86	4.73	4.75	375,816
13 Jan 12	4.80900 +0.07	4.88	4.68	4.80	717,551
12 Jan 12	4.74000 +0.16	4.79	4.55	4.61	704,345
11 Jan 12	4.58000 +0.04	4.61	4.47	4.51	317,111
10 Jan 12	4.54000 +0.11	4.62	4.43	4.48	499,208
09 Jan 12	4.43000 -0.14	4.59	4.36	4.56	340,190
06 Jan 12	4.56500 -0.01	4.61	4.47	4.60	273,450
05 Jan 12	4.57000 +0.01	4.62	4.49	4.56	389,396
04 Jan 12	4.55700 -0.08	4.75	4.47	4.59	1,245,997
03 Jan 12	4.63600 +0.45	4.70	4.19	4.22	1,487,229
02 Jan 12	4.18700 +0.08	4.20	4.08	4.08	179,854
30 Dec 11	4.11000 +0.05	4.13	4.04	4.07	85,444
29 Dec 11	4.06100 +0.02	4.06	3.99	4.05	231,550
28 Dec 11	4.04300 -0.05	4.13	4.01	4.08	201,974
27 Dec 11	4.09500 +0.03	4.11	4.06	4.09	93,198
23 Dec 11	4.06300 +0.03	4.09	3.97	4.09	295,678
22 Dec 11	4.03200 +0.03	4.06	3.96	4.01	360,594
21 Dec 11	4.00000 +0.01	4.11	3.97	4.02	445,940
20 Dec 11	3.99000 +0.14	4.00	3.81	3.81	325,736
19 Dec 11	3.85200 +0.02	3.90	3.81	3.81	157,692
16 Dec 11	3.83300 +0.04	3.88	3.81	3.87	411,474
15 Dec 11	3.79400 +0.03	3.83	3.70	3.75	445,558
14 Dec 11	3.75900 -0.14	3.89	3.75	3.86	372,239
13 Dec 11	3.89800 +0.03	3.95	3.84	3.88	245,797
12 Dec 11	3.87100 -0.13	4.05	3.87	3.99	374,876
09 Dec 11	4.00100 +0.04	4.05	3.89	3.90	387,501
08 Dec 11	3.96100 -0.14	4.14	3.95	4.14	684,623
07 Dec 11	4.10000 +0.00	4.23	4.02	4.15	484,922
06 Dec 11	4.10000 -0.13	4.31	4.10	4.17	749,377
05 Dec 11	4.22500 +0.06	4.31	4.18	4.25	561,893
02 Dec 11	4.16100 +0.07	4.24	4.09	4.12	783,876
01 Dec 11	4.09500 +0.11	4.12	3.93	3.95	1,065,993
30 Nov 11	3.98700 +0.32	3.99	3.61	3.63	1,231,141
29 Nov 11	3.66300 -0.02	3.72	3.56	3.70	928,368
28 Nov 11	3.68700 +0.29	3.72	3.45	3.49	784,285
25 Nov 11	3.39600 +0.01	3.42	3.31	3.38	366,011
24 Nov 11	3.38900 +0.16	3.46	3.22	3.22	744,076
23 Nov 11	3.22700 -0.05	3.38	3.19	3.25	646,419
22 Nov 11	3.27600 -0.13	3.47	3.27	3.46	419,768
21 Nov 11	3.41000 -0.19	3.60	3.39	3.60	772,860
18 Nov 11	3.60000 -0.07	3.68	3.59	3.64	423,469
17 Nov 11	3.66500 -0.10	3.78	3.63	3.75	897,615
16 Nov 11	3.76400 -0.04	3.91	3.75	3.80	398,963
15 Nov 11	3.80300 -0.09	3.90	3.79	3.84	513,433
14 Nov 11	3.89000 -0.13	4.04	3.85	4.04	902,666
11 Nov 11	4.02000 +0.30	4.06	3.65	3.79	1,631,598
10 Nov 11	3.72000 -0.33	4.05	3.66	4.00	2,437,682
09 Nov 11	4.05200 -0.15	4.34	4.02	4.20	1,090,417
08 Nov 11	4.20000 +0.02	4.31	4.20	4.29	436,310
07 Nov 11	4.18000 -0.22	4.41	4.13	4.37	865,811
04 Nov 11	4.39500 -0.04	4.54	4.34	4.48	396,846
03 Nov 11	4.43300 +0.18	4.47	4.15	4.19	768,350
02 Nov 11	4.25600 +0.11	4.31	4.20	4.23	616,468
01 Nov 11	4.15000 -0.39	4.39	4.11	4.38	1,050,969
31 Oct 11	4.54200 -0.35	4.86	4.50	4.86	719,671
28 Oct 11	4.88700 +0.17	4.89	4.69	4.75	989,542
27 Oct 11	4.71400 +0.31	4.71	4.52	4.58	1,099,159
26 Oct 11	4.40800 -0.09	4.50	4.35	4.46	497,975
25 Oct 11	4.49900 -0.05	4.63	4.45	4.50	580,433
24 Oct 11	4.54500 +0.20	4.61	4.36	4.40	493,315
21 Oct 11	4.34300 +0.10	4.37	4.24	4.27	409,643
20 Oct 11	4.24100 -0.15	4.37	4.23	4.36	387,204
19 Oct 11	4.39000 +0.00	4.58	4.37	4.48	652,813
18 Oct 11	4.39300 +0.04	4.53	4.21	4.36	844,702
17 Oct 11	4.35000 +0.00	4.68	4.32	4.50	1,112,339
14 Oct 11	4.35000 +0.07	4.45	4.28	4.31	540,831
13 Oct 11	4.27500 -0.11	4.49	4.23	4.39	558,723
12 Oct 11	4.38000 +0.16	4.39	4.12	4.22	461,708
11 Oct 11	4.21800 +0.00	4.28	4.12	4.18	380,269
10 Oct 11	4.22000 +0.16	4.22	4.01	4.10	291,066
07 Oct 11	4.06000 +0.07	4.16	3.95	4.01	448,815
06 Oct 11	3.98800 +0.08	4.05	3.90	3.95	537,871
05 Oct 11	3.90900 +0.21	3.99	3.67	3.81	532,395
04 Oct 11	3.69600 -0.28	3.96	3.57	3.94	1,033,269
03 Oct 11	3.98000 -0.20	4.16	3.92	4.16	403,653
30 Sep 11	4.18300 -0.15	4.37	4.10	4.37	300,723
29 Sep 11	4.33000 +0.01	4.46	4.30	4.39	403,203
28 Sep 11	4.31900 -0.13	4.53	4.30	4.46	383,639
27 Sep 11	4.45300 +0.29	4.51	4.23	4.26	405,354
26 Sep 11	4.16200 -0.11	4.32	4.14	4.21	656,898
23 Sep 11	4.26800 -0.11	4.47	4.05	4.47	696,338
22 Sep 11	4.37800 -0.14	4.50	4.34	4.43	577,001
21 Sep 11	4.51500 -0.11	4.76	4.48	4.58	555,654
20 Sep 11	4.62700 +0.12	4.63	4.40	4.50	358,421
19 Sep 11	4.51100 -0.26	4.72	4.45	4.65	655,933
16 Sep 11	4.77600 +0.15	4.84	4.51	4.67	1,900,439
15 Sep 11	4.63000 +0.36	4.70	4.32	4.35	1,148,126
14 Sep 11	4.27000 +0.07	4.34	4.16	4.24	658,255
13 Sep 11	4.20000 -0.03	4.34	4.07	4.29	622,885
12 Sep 11	4.22900 -0.08	4.31	4.10	4.21	598,594
09 Sep 11	4.31300 -0.12	4.46	4.27	4.37	507,572
08 Sep 11	4.43000 +0.04	4.63	4.32	4.45	464,697
07 Sep 11	4.38500 +0.22	4.42	4.26	4.34	362,728
06 Sep 11	4.16600 -0.19	4.46	4.12	4.34	1,238,142
05 Sep 11	4.35900 -0.19	4.49	4.24	4.41	769,170
02 Sep 11	4.55000 -0.10	4.57	4.42	4.57	539,751
01 Sep 11	4.65100 -0.01	4.85	4.52	4.68	419,541
31 Aug 11	4.66400 +0.19	4.69	4.43	4.52	664,472
30 Aug 11	4.47000 +0.02	4.56	4.40	4.52	351,173
29 Aug 11	4.44800 +0.18	4.54	4.34	4.44	325,140
26 Aug 11	4.27100 -0.02	4.34	4.11	4.33	782,848
25 Aug 11	4.29500 -0.14	4.58	4.28	4.52	959,063
24 Aug 11	4.43800 +0.15	4.57	4.28	4.40	907,180
23 Aug 11	4.29000 +0.00	4.50	4.23	4.42	685,810
22 Aug 11	4.29300 -0.08	4.44	4.21	4.28	657,739
19 Aug 11	4.37400 -0.03	4.58	4.16	4.35	1,361,418
18 Aug 11	4.40000 -0.40	4.90	4.28	4.81	1,375,358
17 Aug 11	4.80000 -0.32	5.15	4.80	5.15	1,344,457
16 Aug 11	5.12500 -0.28	5.42	5.05	5.42	723,169
15 Aug 11	5.40000 +0.11	5.50	5.30	5.38	500,465
12 Aug 11	5.29000 +0.25	5.33	4.82	5.10	962,727
11 Aug 11	5.04000 +0.04	5.24	4.68	5.18	1,203,111
10 Aug 11	5.00200 -0.18	5.51	4.95	5.43	1,327,105
09 Aug 11	5.18000 +0.45	5.32	4.53	4.76	2,221,980
08 Aug 11	4.73000 -0.61	5.39	4.65	5.30	1,558,963
05 Aug 11	5.34400 +0.09	5.68	4.78	4.90	2,105,420
04 Aug 11	5.25300 -0.82	6.35	5.16	6.25	2,672,641
03 Aug 11	6.07000 -0.23	6.35	6.01	6.20	1,005,396
02 Aug 11	6.30300 -0.38	6.67	6.27	6.63	784,222
01 Aug 11	6.68400 -0.05	7.06	6.59	6.91	451,034
29 Jul 11	6.73900 -0.03	6.84	6.56	6.69	359,415
28 Jul 11	6.76800 -0.14	6.89	6.62	6.80	379,125
27 Jul 11	6.91200 -0.19	7.09	6.83	7.04	269,079
26 Jul 11	7.10600 -0.04	7.23	7.01	7.12	336,516
25 Jul 11	7.15000 +0.05	7.22	6.97	7.05	249,797
22 Jul 11	7.09700 +0.12	7.22	6.99	7.04	421,880
21 Jul 11	6.98000 -0.02	7.08	6.80	7.05	288,797
20 Jul 11	7.00000 +0.20	7.09	6.78	6.90	588,927
19 Jul 11	6.80000 +0.05	6.87	6.75	6.78	325,435
18 Jul 11	6.75100 -0.25	7.07	6.75	7.00	293,697
15 Jul 11	7.00000 +0.01	7.24	6.90	6.90	420,326
14 Jul 11	6.99100 -0.15	7.12	6.74	7.12	430,647
13 Jul 11	7.14400 +0.28	7.24	6.90	6.95	632,668
12 Jul 11	6.86500 -0.04	7.09	6.55	6.80	690,740
11 Jul 11	6.90000 -0.24	7.14	6.90	7.10	673,127
08 Jul 11	7.14400 -0.08	7.32	7.07	7.25	725,841
07 Jul 11	7.22200 +0.28	7.23	6.83	6.95	719,910
06 Jul 11	6.94700 -0.13	7.12	6.90	7.11	394,963
05 Jul 11	7.07300 +0.02	7.18	7.02	7.05	471,391
04 Jul 11	7.05000 +0.09	7.08	6.91	7.00	307,143
01 Jul 11	6.96500 +0.16	6.98	6.80	6.86	422,250
30 Jun 11	6.81000 +0.15	6.83	6.57	6.63	343,171
29 Jun 11	6.66000 +0.12	6.84	6.51	6.57	635,576
28 Jun 11	6.54000 +0.10	6.59	6.41	6.55	195,411
27 Jun 11	6.44100 +0.03	6.59	6.36	6.46	270,993
24 Jun 11	6.40700 +0.05	6.64	6.37	6.43	319,186
23 Jun 11	6.36100 -0.06	6.46	6.28	6.41	239,729
22 Jun 11	6.42400 +0.22	6.48	6.23	6.24	324,150
21 Jun 11	6.20000 +0.00	6.24	6.16	6.20	195,464
20 Jun 11	6.20000 +0.00	6.23	6.06	6.19	221,655
17 Jun 11	6.20100 -0.10	6.30	6.05	6.30	284,756
16 Jun 11	6.29900 -0.10	6.37	6.23	6.31	298,677
15 Jun 11	6.40000 -0.05	6.43	6.30	6.42	208,160
14 Jun 11	6.44500 +0.12	6.48	6.35	6.35	152,911
13 Jun 11	6.32200 +0.05	6.42	6.25	6.29	197,060
10 Jun 11	6.27000 -0.24	6.57	6.26	6.49	368,247
09 Jun 11	6.51200 +0.06	6.58	6.39	6.40	402,923
08 Jun 11	6.45000 -0.11	6.57	6.17	6.46	532,487
07 Jun 11	6.55600 -0.05	6.64	6.48	6.55	130,261
06 Jun 11	6.61000 -0.04	6.70	6.46	6.59	199,314
03 Jun 11	6.65000 -0.03	6.75	6.55	6.66	202,414
02 Jun 11	6.68000 -0.14	6.84	6.60	6.70	123,455
01 Jun 11	6.82000 -0.07	6.90	6.74	6.87	374,303
31 May 11	6.89000 +0.15	6.98	6.68	6.78	663,728
30 May 11	6.73900 -0.03	6.77	6.66	6.77	137,149
27 May 11	6.76600 -0.01	6.77	6.65	6.77	264,745
26 May 11	6.78000 +0.00	6.78	6.61	6.72	216,243
25 May 11	6.78000 +0.05	6.79	6.53	6.69	305,931
24 May 11	6.72600 +0.05	6.79	6.66	6.67	251,444
23 May 11	6.67600 -0.17	6.83	6.60	6.68	460,704
20 May 11	6.85000 -0.02	6.94	6.74	6.84	551,589
19 May 11	6.87000 +0.36	6.90	6.52	6.53	824,028
18 May 11	6.51200 -0.02	6.59	6.44	6.58	405,339
17 May 11	6.53000 +0.00	6.55	6.43	6.50	285,081
16 May 11	6.53200 -0.06	6.59	6.45	6.53	526,561
13 May 11	6.59100 +0.25	6.60	6.23	6.34	1,139,071
12 May 11	6.34000 +0.11	6.35	6.11	6.17	538,486
11 May 11	6.23500 +0.04	6.28	6.16	6.28	121,351
10 May 11	6.20000 -0.02	6.27	6.12	6.17	167,574
09 May 11	6.22000 +0.02	6.25	6.15	6.25	168,987
06 May 11	6.20300 -0.01	6.25	6.05	6.18	247,892
05 May 11	6.21200 -0.01	6.33	6.08	6.25	272,014
04 May 11	6.21900 -0.03	6.38	6.19	6.28	260,723
03 May 11	6.24400 +0.18	6.33	6.10	6.10	702,528
02 May 11	6.06700 -0.11	6.22	6.01	6.22	553,106
29 Apr 11	6.17900 -0.15	6.35	6.10	6.35	569,291
28 Apr 11	6.33000 -0.07	6.44	6.25	6.44	387,120
27 Apr 11	6.39600 +0.16	6.42	6.17	6.17	926,798
26 Apr 11	6.23100 +0.08	6.24	6.10	6.10	278,936
21 Apr 11	6.15400 -0.04	6.22	6.10	6.15	284,875
20 Apr 11	6.19200 +0.19	6.22	5.93	5.93	441,217
19 Apr 11	6.00000 +0.11	6.00	5.82	5.89	332,931
18 Apr 11	5.88500 -0.18	6.14	5.86	6.08	268,580
15 Apr 11	6.06600 +0.01	6.15	6.01	6.06	210,153
14 Apr 11	6.06100 -0.01	6.16	6.03	6.12	227,218
13 Apr 11	6.07500 +0.03	6.19	5.97	6.04	289,857
12 Apr 11	6.04000 -0.14	6.17	5.98	6.10	442,960
11 Apr 11	6.18000 -0.03	6.23	6.10	6.21	328,941
08 Apr 11	6.20900 +0.09	6.30	6.15	6.23	296,949
07 Apr 11	6.12100 -0.13	6.28	6.10	6.25	419,595
06 Apr 11	6.25000 +0.01	6.27	6.16	6.20	272,644
05 Apr 11	6.23500 -0.06	6.27	6.11	6.27	382,531
04 Apr 11	6.29300 +0.25	6.29	6.08	6.10	804,219
01 Apr 11	6.04000 +0.09	6.08	5.83	6.02	491,124
31 Mar 11	5.94900 -0.06	6.07	5.95	6.01	343,920
30 Mar 11	6.01100 +0.09	6.10	5.87	5.98	453,435
29 Mar 11	5.92000 -0.02	5.98	5.85	5.93	535,665
28 Mar 11	5.94300 +0.14	6.05	5.73	5.80	975,197
25 Mar 11	5.80000 +0.01	5.84	5.72	5.84	211,757
24 Mar 11	5.79100 +0.10	5.82	5.70	5.74	488,195
23 Mar 11	5.69100 +0.00	5.84	5.67	5.76	460,728
22 Mar 11	5.69400 -0.04	5.89	5.69	5.83	425,955
21 Mar 11	5.73000 +0.40	5.79	5.45	5.60	740,794
18 Mar 11	5.33000 -0.08	5.60	5.33	5.58	621,199
17 Mar 11	5.41000 +0.12	5.60	5.17	5.30	769,730
16 Mar 11	5.29100 +0.01	5.49	5.29	5.39	723,259
15 Mar 11	5.27900 -0.34	5.34	4.90	5.25	1,296,710
14 Mar 11	5.62000 -0.23	5.77	5.56	5.70	556,430
11 Mar 11	5.84900 -0.08	5.90	5.71	5.85	383,196
10 Mar 11	5.92700 -0.07	6.03	5.85	5.99	371,528
09 Mar 11	6.00000 +0.20	6.02	5.82	5.82	403,542
08 Mar 11	5.80100 -0.05	5.89	5.71	5.85	203,753
07 Mar 11	5.85000 -0.01	6.00	5.80	5.85	423,045
04 Mar 11	5.86500 -0.04	5.94	5.82	5.94	178,267
03 Mar 11	5.90000 +0.09	5.94	5.76	5.85	397,489
02 Mar 11	5.81100 -0.09	5.95	5.75	5.86	307,552
01 Mar 11	5.90000 -0.05	6.14	5.88	6.01	245,244
28 Feb 11	5.94500 +0.02	6.04	5.83	5.96	444,659
25 Feb 11	5.93000 +0.19	5.97	5.68	5.74	544,479
24 Feb 11	5.74000 -0.11	5.75	5.59	5.73	473,064
23 Feb 11	5.85000 -0.10	5.97	5.78	5.92	305,482
22 Feb 11	5.95000 -0.11	6.03	5.92	6.03	337,519
21 Feb 11	6.05500 -0.06	6.13	6.03	6.07	347,956
18 Feb 11	6.11000 +0.02	6.13	6.04	6.06	297,389
17 Feb 11	6.08700 +0.00	6.15	6.03	6.15	251,070
16 Feb 11	6.09100 -0.01	6.14	6.04	6.14	164,773
15 Feb 11	6.10000 -0.08	6.18	6.07	6.12	165,339
14 Feb 11	6.18000 +0.16	6.25	6.10	6.10	366,769
11 Feb 11	6.01600 -0.11	6.13	6.02	6.10	392,214
10 Feb 11	6.12300 -0.06	6.19	6.09	6.18	307,278
09 Feb 11	6.17900 +0.06	6.28	6.13	6.15	338,358
08 Feb 11	6.11700 -0.08	6.21	6.07	6.16	427,450
07 Feb 11	6.19900 +0.03	6.23	6.10	6.21	339,638
04 Feb 11	6.16600 -0.01	6.24	6.11	6.23	328,824
03 Feb 11	6.17800 -0.06	6.23	6.13	6.20	295,272
02 Feb 11	6.24000 -0.04	6.35	6.18	6.30	450,065
01 Feb 11	6.28300 +0.17	6.36	6.21	6.30	406,082
31 Jan 11	6.11100 -0.18	6.25	6.09	6.25	402,029
28 Jan 11	6.28800 -0.09	6.39	6.24	6.38	371,510
27 Jan 11	6.38000 +0.21	6.38	6.15	6.15	593,483
26 Jan 11	6.16900 +0.13	6.19	6.06	6.06	193,133
25 Jan 11	6.04200 +0.12	6.19	5.96	5.96	450,461
24 Jan 11	5.92000 -0.08	6.07	5.86	6.07	531,826
21 Jan 11	6.00000 +0.00	6.09	5.86	6.05	559,258
20 Jan 11	6.00000 -0.19	6.15	5.97	6.15	792,208
19 Jan 11	6.19000 +0.08	6.24	6.11	6.14	528,448
18 Jan 11	6.11400 -0.05	6.16	6.04	6.10	386,006
17 Jan 11	6.16000 +0.01	6.16	6.06	6.14	169,323
14 Jan 11	6.15200 -0.01	6.20	6.05	6.14	260,737
13 Jan 11	6.16700 -0.08	6.20	6.05	6.20	571,633
12 Jan 11	6.25000 +0.01	6.32	6.18	6.28	519,786
11 Jan 11	6.24300 +0.09	6.28	6.16	6.25	572,052
10 Jan 11	6.15200 -0.12	6.38	6.06	6.38	637,060
07 Jan 11	6.27400 +0.01	6.42	6.22	6.32	355,500
06 Jan 11	6.26000 -0.20	6.57	6.22	6.49	864,299
05 Jan 11	6.46000 -0.14	6.67	6.34	6.61	1,064,031
04 Jan 11	6.60400 +0.26	6.62	6.33	6.35	623,506
03 Jan 11	6.34500 +0.09	6.40	6.30	6.35	266,979
30 Dec 10	6.25000 -0.11	6.40	6.25	6.35	242,798
29 Dec 10	6.35700 +0.14	6.44	6.21	6.21	540,974
28 Dec 10	6.21300 -0.03	6.29	6.17	6.29	157,330
27 Dec 10	6.24000 -0.14	6.38	6.15	6.38	332,070
23 Dec 10	6.38000 +0.01	6.38	6.20	6.32	315,846
22 Dec 10	6.37000 +0.05	6.38	6.20	6.33	341,060
21 Dec 10	6.32000 +0.11	6.37	6.20	6.28	624,730
20 Dec 10	6.21400 +0.21	6.32	5.97	6.09	848,981
17 Dec 10	6.00000 +0.03	6.16	5.93	6.00	1,407,349
16 Dec 10	5.97000 +0.19	5.99	5.74	5.78	1,125,504
15 Dec 10	5.78100 +0.11	5.79	5.59	5.70	778,323
14 Dec 10	5.66700 -0.12	5.80	5.64	5.80	869,011
13 Dec 10	5.79000 +0.14	5.88	5.71	5.81	922,173
10 Dec 10	5.65000 -0.01	5.78	5.61	5.68	689,261
09 Dec 10	5.66000 -0.12	5.85	5.63	5.85	882,473
08 Dec 10	5.78000 +0.06	5.82	5.65	5.74	1,229,151
07 Dec 10	5.72000 +0.27	5.80	5.50	5.51	3,314,874
06 Dec 10	5.45000 +0.14	5.49	5.29	5.36	1,974,585
03 Dec 10	5.31100 -0.57	5.61	5.28	5.58	6,680,963
02 Dec 10	5.88200 +0.15	5.88	5.73	5.75	337,572
01 Dec 10	5.72900 +0.18	5.75	5.41	5.55	439,416
30 Nov 10	5.55000 -0.06	5.66	5.52	5.61	257,798
29 Nov 10	5.60600 -0.15	5.89	5.60	5.74	262,900
26 Nov 10	5.75400 -0.05	5.85	5.66	5.75	194,892
25 Nov 10	5.80800 -0.04	5.93	5.76	5.86	130,115
24 Nov 10	5.84800 +0.14	5.89	5.67	5.70	209,667
23 Nov 10	5.70400 -0.06	5.79	5.60	5.76	250,530
22 Nov 10	5.76800 -0.10	5.97	5.75	5.97	231,346
19 Nov 10	5.86500 -0.01	5.96	5.83	5.83	138,408
18 Nov 10	5.87900 +0.14	5.98	5.78	5.91	308,075
17 Nov 10	5.74000 +0.11	5.80	5.66	5.67	152,339
16 Nov 10	5.63100 -0.30	6.01	5.61	5.92	321,686
15 Nov 10	5.93300 +0.24	6.00	5.67	5.70	295,834
12 Nov 10	5.69400 -0.02	5.90	5.56	5.69	395,181
11 Nov 10	5.71000 -0.13	5.90	5.60	5.89	500,586
10 Nov 10	5.84000 -0.31	6.28	5.76	6.17	1,313,316
09 Nov 10	6.15000 +0.01	6.45	6.13	6.19	626,698
08 Nov 10	6.14300 -0.04	6.20	6.09	6.09	149,682
05 Nov 10	6.18300 -0.04	6.30	6.15	6.24	313,344
04 Nov 10	6.21900 +0.07	6.24	6.19	6.20	187,372
03 Nov 10	6.15300 -0.07	6.30	6.11	6.22	162,038
02 Nov 10	6.22000 +0.05	6.25	6.12	6.20	59,495
01 Nov 10	6.17000 -0.03	6.26	6.08	6.15	74,047
29 Oct 10	6.19900 -0.06	6.28	6.07	6.21	154,492
28 Oct 10	6.25800 +0.16	6.26	6.11	6.15	129,019
27 Oct 10	6.10000 -0.05	6.28	6.10	6.19	173,833
26 Oct 10	6.15000 -0.14	6.30	6.15	6.30	148,974
25 Oct 10	6.29200 +0.09	6.30	6.18	6.25	245,461
22 Oct 10	6.19700 +0.05	6.29	6.10	6.17	326,310
21 Oct 10	6.15000 +0.22	6.20	5.92	5.95	499,833
20 Oct 10	5.93000 +0.06	5.94	5.68	5.80	133,707
19 Oct 10	5.87000 -0.09	6.08	5.77	5.98	234,320
18 Oct 10	5.95900 +0.06	5.98	5.78	5.90	272,555
15 Oct 10	5.90000 +0.00	5.95	5.82	5.92	152,909
14 Oct 10	5.89900 -0.07	5.98	5.83	5.98	134,335
13 Oct 10	5.97100 -0.03	6.05	5.88	5.90	298,211
12 Oct 10	6.00000 -0.02	6.05	5.85	5.99	257,402
11 Oct 10	6.01800 +0.31	6.10	5.74	5.79	266,110
08 Oct 10	5.71100 -0.28	5.99	5.63	5.91	286,486
07 Oct 10	5.98800 +0.11	6.11	5.74	5.85	723,639
06 Oct 10	5.87600 +0.40	5.88	5.41	5.51	529,104
05 Oct 10	5.48000 +0.20	5.51	5.25	5.28	377,586
04 Oct 10	5.28400 -0.12	5.41	5.25	5.41	112,888
01 Oct 10	5.40300 +0.01	5.43	5.31	5.40	108,616
30 Sep 10	5.39400 +0.02	5.43	5.30	5.36	303,768
29 Sep 10	5.37000 +0.20	5.39	5.16	5.17	279,935
28 Sep 10	5.17000 -0.08	5.27	5.13	5.18	93,610
27 Sep 10	5.25000 -0.08	5.37	5.25	5.35	129,791
24 Sep 10	5.33100 +0.11	5.33	5.18	5.18	107,555
23 Sep 10	5.21700 -0.07	5.38	5.16	5.38	161,922
22 Sep 10	5.29000 -0.08	5.40	5.28	5.34	206,073
21 Sep 10	5.36600 +0.14	5.39	5.23	5.25	396,245
20 Sep 10	5.23000 +0.03	5.23	5.10	5.20	189,544
17 Sep 10	5.20000 +0.22	5.25	4.99	5.00	766,981
16 Sep 10	4.98000 +0.03	5.03	4.96	4.99	99,951
15 Sep 10	4.94900 +0.11	5.01	4.87	4.87	154,312
14 Sep 10	4.84000 -0.13	5.03	4.83	4.96	172,378
13 Sep 10	4.96600 -0.01	5.03	4.93	4.93	82,643
10 Sep 10	4.97200 -0.04	5.04	4.93	5.01	70,548
09 Sep 10	5.01500 -0.04	5.07	4.98	5.07	74,496
08 Sep 10	5.05700 +0.12	5.07	4.85	4.90	147,440
07 Sep 10	4.94100 -0.08	5.02	4.94	5.00	106,921
06 Sep 10	5.02000 -0.05	5.08	5.00	5.05	107,803
03 Sep 10	5.07000 +0.02	5.07	4.94	5.01	224,328
02 Sep 10	5.05000 +0.07	5.05	4.94	4.98	291,413
01 Sep 10	4.97600 +0.26	4.98	4.69	4.75	213,712
31 Aug 10	4.72000 +0.01	4.75	4.58	4.61	139,201
30 Aug 10	4.71300 +0.03	4.74	4.68	4.68	64,771
27 Aug 10	4.68500 +0.27	4.68	4.46	4.49	353,703
26 Aug 10	4.41800 +0.04	4.49	4.38	4.47	87,040
25 Aug 10	4.38200 -0.12	4.56	4.36	4.46	154,203
24 Aug 10	4.50200 -0.04	4.56	4.47	4.55	189,749
23 Aug 10	4.54000 -0.03	4.65	4.52	4.57	101,162
20 Aug 10	4.57000 -0.10	4.63	4.55	4.61	71,808
19 Aug 10	4.66600 -0.08	4.81	4.64	4.79	104,767
18 Aug 10	4.74600 +0.00	4.80	4.68	4.80	53,475
17 Aug 10	4.74900 +0.13	4.75	4.62	4.62	67,163
16 Aug 10	4.61700 -0.06	4.70	4.61	4.66	62,795
13 Aug 10	4.67700 -0.12	4.84	4.63	4.84	129,491
12 Aug 10	4.79900 +0.05	4.80	4.60	4.72	266,565
11 Aug 10	4.75200 -0.20	5.02	4.74	4.94	325,966
10 Aug 10	4.95700 -0.17	5.09	4.94	5.09	217,565
09 Aug 10	5.13000 +0.07	5.13	5.02	5.03	341,419
06 Aug 10	5.06200 +0.14	5.06	4.85	4.85	353,646
05 Aug 10	4.91900 -0.09	5.02	4.81	5.02	433,329
04 Aug 10	5.00900 +0.03	5.02	4.88	4.99	259,553
03 Aug 10	4.98300 +0.08	4.98	4.84	4.84	251,143
02 Aug 10	4.90000 +0.17	4.90	4.73	4.74	221,712
30 Jul 10	4.73200 +0.03	4.75	4.60	4.70	211,570
29 Jul 10	4.70000 -0.14	4.83	4.70	4.83	119,193
28 Jul 10	4.84000 +0.04	4.85	4.75	4.80	229,949
27 Jul 10	4.80000 +0.09	4.86	4.70	4.70	430,798
26 Jul 10	4.71000 +0.13	4.71	4.56	4.59	285,540
23 Jul 10	4.57900 +0.05	4.58	4.49	4.51	125,885
22 Jul 10	4.53000 +0.02	4.53	4.37	4.52	160,354
21 Jul 10	4.50700 +0.07	4.53	4.47	4.49	43,730
20 Jul 10	4.43700 -0.16	4.65	4.36	4.55	200,400
19 Jul 10	4.59200 -0.08	4.65	4.56	4.61	83,514
16 Jul 10	4.67300 +0.08	4.69	4.57	4.59	306,144
15 Jul 10	4.59600 +0.07	4.66	4.50	4.50	183,288
14 Jul 10	4.53000 -0.01	4.58	4.50	4.58	98,384
13 Jul 10	4.54000 +0.14	4.54	4.42	4.45	166,137
12 Jul 10	4.39600 -0.02	4.46	4.34	4.45	77,004
09 Jul 10	4.41400 +0.07	4.42	4.30	4.30	131,305
08 Jul 10	4.33900 +0.03	4.37	4.27	4.35	109,544
07 Jul 10	4.31000 +0.05	4.45	4.25	4.26	293,102
06 Jul 10	4.26000 +0.16	4.27	4.10	4.10	150,217
05 Jul 10	4.10400 -0.04	4.16	4.05	4.11	185,998
02 Jul 10	4.14600 +0.04	4.17	4.10	4.15	108,851
01 Jul 10	4.10200 -0.01	4.17	4.07	4.09	200,387
30 Jun 10	4.11100 +0.06	4.17	4.06	4.06	172,696
29 Jun 10	4.05500 -0.15	4.22	4.05	4.21	235,635
28 Jun 10	4.20100 +0.08	4.22	4.12	4.12	76,866
25 Jun 10	4.12000 -0.01	4.21	4.12	4.15	130,977
24 Jun 10	4.13000 -0.08	4.25	4.13	4.25	189,238
23 Jun 10	4.21300 -0.08	4.36	4.18	4.29	213,809
22 Jun 10	4.29000 +0.00	4.33	4.14	4.33	315,903
21 Jun 10	4.28800 -0.11	4.49	4.27	4.49	546,336
18 Jun 10	4.39500 -0.03	4.47	4.25	4.46	412,354
17 Jun 10	4.43000 +0.01	4.47	4.42	4.44	189,248
16 Jun 10	4.42100 -0.04	4.53	4.35	4.44	188,773
15 Jun 10	4.45900 -0.03	4.51	4.38	4.43	277,859
14 Jun 10	4.48900 +0.06	4.49	4.37	4.41	223,391
11 Jun 10	4.42700 +0.00	4.48	4.26	4.48	316,589
10 Jun 10	4.42800 +0.16	4.43	4.15	4.17	464,743
09 Jun 10	4.26500 +0.08	4.33	4.16	4.30	244,377
08 Jun 10	4.18500 -0.01	4.28	4.13	4.28	383,576
07 Jun 10	4.20000 -0.14	4.32	4.16	4.25	413,345
04 Jun 10	4.33800 -0.03	4.49	4.26	4.37	278,900
03 Jun 10	4.37000 +0.04	4.45	4.34	4.40	146,201
02 Jun 10	4.33000 -0.02	4.35	4.25	4.35	212,122
01 Jun 10	4.35000 -0.05	4.36	4.21	4.34	315,573
31 May 10	4.40400 -0.03	4.49	4.34	4.42	167,371
28 May 10	4.43600 +0.02	4.52	4.41	4.46	186,170
27 May 10	4.41400 +0.24	4.41	4.20	4.28	215,141
26 May 10	4.17500 +0.01	4.27	4.16	4.18	201,742
25 May 10	4.16900 -0.03	4.20	3.96	4.15	333,065
24 May 10	4.20000 -0.13	4.36	4.20	4.36	77,851
21 May 10	4.32600 +0.12	4.33	4.11	4.16	251,404
20 May 10	4.20700 -0.16	4.43	4.15	4.42	328,821
19 May 10	4.36500 -0.13	4.51	4.35	4.41	177,321
18 May 10	4.49500 +0.11	4.51	4.43	4.46	161,528
17 May 10	4.38000 -0.11	4.51	4.36	4.51	208,532
14 May 10	4.49200 -0.24	4.70	4.44	4.65	253,115
13 May 10	4.73000 +0.23	4.73	4.52	4.55	313,739
12 May 10	4.50000 +0.14	4.53	4.36	4.39	353,081
11 May 10	4.36200 -0.06	4.50	4.25	4.50	310,613
10 May 10	4.42000 +0.28	4.48	4.26	4.26	358,804
07 May 10	4.14500 -0.09	4.26	3.90	4.00	340,638
06 May 10	4.23400 +0.20	4.30	4.11	4.15	443,650
05 May 10	4.03100 -0.05	4.11	3.95	4.08	367,567
04 May 10	4.08200 -0.23	4.34	4.08	4.31	245,777
03 May 10	4.31400 -0.03	4.35	4.22	4.32	210,606
30 Apr 10	4.33900 +0.14	4.35	4.22	4.24	196,970
29 Apr 10	4.20000 +0.08	4.24	4.06	4.10	207,545
28 Apr 10	4.11900 -0.22	4.27	4.05	4.25	435,539
27 Apr 10	4.34300 -0.21	4.55	4.32	4.55	238,902
26 Apr 10	4.55000 +0.03	4.58	4.44	4.49	195,118
23 Apr 10	4.51900 +0.13	4.55	4.22	4.40	438,669
22 Apr 10	4.38900 -0.27	4.64	4.36	4.64	540,109
21 Apr 10	4.66300 -0.13	4.80	4.63	4.75	216,000
20 Apr 10	4.79700 +0.08	4.80	4.57	4.78	276,528
19 Apr 10	4.71600 -0.08	4.78	4.64	4.76	130,429
16 Apr 10	4.79700 -0.04	4.84	4.78	4.82	147,046
15 Apr 10	4.83800 +0.00	4.85	4.76	4.84	151,234
14 Apr 10	4.83300 +0.01	4.85	4.74	4.81	205,911
13 Apr 10	4.82400 -0.06	4.91	4.78	4.91	161,253
12 Apr 10	4.88600 +0.14	4.94	4.80	4.80	314,141
09 Apr 10	4.74600 +0.11	4.75	4.66	4.66	145,653
08 Apr 10	4.63900 -0.10	4.71	4.54	4.70	160,964
07 Apr 10	4.73900 +0.09	4.78	4.61	4.66	196,740
06 Apr 10	4.64600 +0.22	4.65	4.45	4.45	387,084
01 Apr 10	4.42400 +0.09	4.42	4.28	4.33	139,186
31 Mar 10	4.33400 +0.00	4.37	4.28	4.34	171,506
30 Mar 10	4.33300 +0.00	4.38	4.32	4.34	149,679
29 Mar 10	4.33000 +0.10	4.35	4.23	4.25	202,414
26 Mar 10	4.23000 +0.03	4.25	4.19	4.25	164,435
25 Mar 10	4.20400 +0.02	4.25	4.18	4.19	180,367
24 Mar 10	4.18200 -0.03	4.30	4.16	4.24	188,423
23 Mar 10	4.20800 -0.05	4.29	4.16	4.29	185,165
22 Mar 10	4.26100 +0.19	4.28	4.08	4.09	354,992
19 Mar 10	4.06900 +0.05	4.10	4.00	4.00	160,936
18 Mar 10	4.02000 -0.07	4.09	3.85	3.95	535,552
17 Mar 10	4.08900 -0.07	4.20	4.09	4.20	191,214
16 Mar 10	4.16300 -0.02	4.22	4.15	4.17	165,857
15 Mar 10	4.18100 -0.02	4.24	4.15	4.19	209,839
12 Mar 10	4.19800 -0.05	4.25	4.11	4.22	219,375
11 Mar 10	4.25100 +0.03	4.36	4.13	4.19	689,492
10 Mar 10	4.21700 +0.12	4.30	4.11	4.13	500,147
09 Mar 10	4.10000 +0.12	4.15	4.00	4.00	567,140
08 Mar 10	3.98000 +0.28	4.07	3.70	3.72	585,476
05 Mar 10	3.70000 +0.09	3.72	3.60	3.61	202,884
04 Mar 10	3.61300 +0.03	3.62	3.56	3.56	124,046
03 Mar 10	3.57900 +0.06	3.58	3.47	3.52	116,152
02 Mar 10	3.51900 +0.02	3.52	3.45	3.49	130,796
01 Mar 10	3.49900 +0.01	3.52	3.47	3.48	168,549
26 Feb 10	3.48900 +0.09	3.49	3.38	3.40	90,880
25 Feb 10	3.40000 -0.01	3.44	3.35	3.38	76,306
24 Feb 10	3.40700 +0.02	3.43	3.29	3.40	131,996
23 Feb 10	3.38500 -0.02	3.53	3.38	3.45	306,645
22 Feb 10	3.40900 +0.02	3.46	3.38	3.38	114,795
19 Feb 10	3.38800 +0.01	3.40	3.37	3.39	114,741
18 Feb 10	3.37400 +0.03	3.39	3.33	3.34	73,265
17 Feb 10	3.34000 +0.03	3.37	3.26	3.33	194,663
16 Feb 10	3.31300 +0.06	3.35	3.26	3.27	106,684
15 Feb 10	3.25100 -0.02	3.28	3.25	3.27	31,597
12 Feb 10	3.26700 +0.02	3.35	3.20	3.26	172,572
11 Feb 10	3.25000 +0.10	3.32	3.20	3.23	117,437
10 Feb 10	3.15400 -0.02	3.24	3.15	3.19	70,578
09 Feb 10	3.17000 -0.01	3.21	3.13	3.19	78,720
08 Feb 10	3.18000 +0.02	3.31	3.18	3.23	105,487
05 Feb 10	3.16400 -0.08	3.26	3.10	3.24	323,338
04 Feb 10	3.24200 -0.08	3.39	3.23	3.32	118,615
03 Feb 10	3.32300 -0.05	3.43	3.32	3.41	80,515
02 Feb 10	3.37500 +0.04	3.43	3.31	3.37	115,107
01 Feb 10	3.33600 -0.04	3.41	3.32	3.38	144,303
29 Jan 10	3.37500 +0.11	3.38	3.26	3.26	117,994
28 Jan 10	3.26800 -0.03	3.41	3.26	3.36	126,849
27 Jan 10	3.30000 -0.11	3.43	3.30	3.43	140,650
26 Jan 10	3.41100 +0.11	3.45	3.28	3.31	193,725
25 Jan 10	3.30400 -0.05	3.38	3.29	3.35	110,581
22 Jan 10	3.34900 -0.03	3.48	3.35	3.40	184,132
21 Jan 10	3.38100 -0.04	3.55	3.38	3.42	233,421
20 Jan 10	3.42200 -0.03	3.61	3.40	3.46	388,465
19 Jan 10	3.45400 +0.19	3.50	3.25	3.27	429,614
18 Jan 10	3.25900 -0.02	3.33	3.24	3.32	209,420
15 Jan 10	3.28200 -0.02	3.34	3.26	3.33	120,756
14 Jan 10	3.30700 +0.00	3.35	3.24	3.32	237,341
13 Jan 10	3.30800 +0.05	3.32	3.24	3.28	104,314
12 Jan 10	3.25600 -0.08	3.40	3.20	3.40	278,550
11 Jan 10	3.33300 +0.01	3.39	3.29	3.32	134,823
08 Jan 10	3.32500 +0.05	3.35	3.25	3.28	113,977
07 Jan 10	3.28000 -0.01	3.29	3.23	3.29	115,074
06 Jan 10	3.29000 -0.05	3.35	3.21	3.35	276,051
05 Jan 10	3.34200 -0.13	3.44	3.30	3.38	264,188
04 Jan 10	3.47000 +0.08	3.48	3.37	3.42	92,757
30 Dec 09	3.39000 +0.04	3.42	3.31	3.31	61,380
29 Dec 09	3.35000 +0.00	3.46	3.31	3.35	106,822
28 Dec 09	3.35000 +0.00	3.37	3.29	3.33	39,344

DEUTZ AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.39000 -0.30	10.54	9.94	10.48	996,735
19 Oct 26	10.69000 -0.14	10.95	10.66	10.95	463,840
16 Oct 26	10.83000 +0.18	10.92	10.61	10.75	651,871
15 Oct 26	10.65000 -0.15	10.67	10.24	10.52	1,066,654
14 Oct 26	10.80000 +0.08	11.08	10.74	10.75	581,738
13 Oct 26	10.72000 -0.08	10.82	10.63	10.78	400,897
12 Oct 26	10.80000 -0.09	10.99	10.72	10.85	349,254
09 Oct 26	10.89000 +0.09	11.18	10.74	10.96	606,160
08 Oct 26	10.80000 -0.21	11.05	10.55	11.05	804,217
07 Oct 26	11.01000 -0.23	11.50	11.01	11.31	647,935
06 Oct 26	11.24000 +0.12	11.31	11.01	11.19	469,502
05 Oct 26	11.12000 +0.06	11.25	10.97	11.05	375,615
02 Oct 26	11.06000 +0.17	11.35	10.97	11.02	544,434
01 Oct 26	10.89000 -0.32	11.26	10.89	11.05	609,630
30 Sep 26	11.21000 -0.03	11.62	11.13	11.55	536,909
29 Sep 26	11.24000 +0.18	11.43	11.01	11.19	497,587
28 Sep 26	11.06000 -0.11	11.40	11.06	11.35	572,182
25 Sep 26	11.17000 +0.05	11.50	11.15	11.35	658,887
24 Sep 26	11.12000 -0.36	11.66	11.01	11.31	1,167,333
23 Sep 26	11.48000 -0.59	12.11	11.48	12.11	741,571
22 Sep 26	12.07000 -0.01	12.14	11.76	11.98	609,063
21 Sep 26	12.08000 -0.07	12.34	12.00	12.32	1,116,318
18 Sep 26	12.15000 -0.01	12.45	12.10	12.16	905,065
17 Sep 26	12.16000 +0.54	12.20	11.63	11.74	1,034,582
16 Sep 26	11.62000 -0.38	12.21	11.51	12.19	994,646
15 Sep 26	12.00000 -0.29	12.19	11.42	11.81	2,236,452
14 Sep 26	12.29000 -0.53	12.77	12.08	12.73	730,352
11 Sep 26	12.82000 +0.10	13.22	12.74	12.84	656,082
10 Sep 26	12.72000 -0.61	13.35	12.68	13.25	792,152
09 Sep 26	13.33000 +0.18	13.35	12.91	12.99	441,907
08 Sep 26	13.15000 +0.12	13.25	12.86	13.02	564,507
07 Sep 26	13.03000 +0.19	13.03	12.70	12.81	752,707
04 Sep 26	12.84000 +0.38	12.92	12.50	12.54	614,059
03 Sep 26	12.46000 +0.33	12.50	12.03	12.26	589,343
02 Sep 26	12.13000 -0.44	12.42	11.76	12.34	1,194,747
01 Sep 26	12.57000 -0.17	12.97	12.46	12.84	1,375,404
31 Aug 26	12.74000 -0.21	12.98	12.73	12.80	1,101,858
28 Aug 26	12.95000 +0.50	12.95	12.44	12.45	1,237,148
27 Aug 26	12.45000 +0.44	12.45	12.01	12.11	1,028,016
26 Aug 26	12.01000 +0.50	12.01	11.55	11.65	1,018,358
25 Aug 26	11.51000 +1.16	11.51	10.78	10.82	2,392,927
24 Aug 26	10.35000 -0.04	10.47	10.20	10.38	495,245
21 Aug 26	10.39000 +0.32	10.44	10.01	10.01	562,679
20 Aug 26	10.07000 -0.03	10.16	10.01	10.15	333,073
19 Aug 26	10.10000 -0.05	10.25	10.05	10.10	277,797
18 Aug 26	10.15000 -0.19	10.32	10.14	10.25	293,317
17 Aug 26	10.34000 +0.16	10.51	10.22	10.41	445,567
14 Aug 26	10.18000 -0.05	10.35	10.09	10.30	420,558
13 Aug 26	10.23000 -0.38	10.60	10.23	10.60	749,090
12 Aug 26	10.61000 -0.14	10.80	10.58	10.70	576,961
11 Aug 26	10.75000 +0.14	10.82	10.39	10.67	774,955
10 Aug 26	10.61000 +0.30	10.86	10.38	10.41	777,443
07 Aug 26	10.31000 +0.29	10.68	10.12	10.20	1,547,379
06 Aug 26	10.02000 +0.32	10.19	9.26	10.16	3,132,205
05 Aug 26	9.70000 -0.15	10.17	9.63	10.14	939,319
04 Aug 26	9.85000 +0.07	10.13	9.82	9.95	750,710
03 Aug 26	9.78500 +0.00	10.04	9.78	9.95	801,353
31 Jul 26	9.78500 +0.26	10.03	9.65	10.00	692,937
30 Jul 26	9.52000 -0.16	9.84	9.52	9.84	786,904
29 Jul 26	9.68500 -0.34	10.10	9.60	10.10	1,025,862
28 Jul 26	10.03000 -0.09	10.21	9.98	10.21	500,178
27 Jul 26	10.12000 -0.11	10.55	9.95	10.39	879,356
24 Jul 26	10.23000 +0.20	10.24	9.97	10.16	802,795
23 Jul 26	10.03000 -0.15	10.16	9.69	10.10	1,140,412
22 Jul 26	10.18000 +0.68	10.18	9.40	9.47	1,586,819
21 Jul 26	9.50000 +0.25	9.52	9.22	9.26	662,130
20 Jul 26	9.25000 -0.10	9.54	9.25	9.54	599,730
17 Jul 26	9.35000 +0.06	9.45	9.10	9.10	806,147
16 Jul 26	9.29500 +0.13	9.38	9.11	9.22	653,620
15 Jul 26	9.16500 -0.06	9.60	9.06	9.19	913,926
14 Jul 26	9.23000 -0.12	9.34	9.04	9.27	779,231
13 Jul 26	9.34500 +0.07	9.47	9.09	9.19	704,296
10 Jul 26	9.27000 -0.01	9.69	9.06	9.47	1,367,114
09 Jul 26	9.28500 +0.52	9.65	8.85	9.51	2,470,412
08 Jul 26	8.76000 -0.43	9.08	8.68	9.06	952,959
07 Jul 26	9.18500 -0.25	9.52	9.06	9.40	740,023
06 Jul 26	9.44000 +0.24	9.56	9.24	9.25	525,371
03 Jul 26	9.20000 +0.22	9.38	9.14	9.22	645,777
02 Jul 26	8.98500 +0.28	9.02	8.55	8.57	622,585
01 Jul 26	8.70000 -0.05	8.87	8.68	8.80	528,625
30 Jun 26	8.74500 +0.10	9.02	8.64	8.98	594,293
29 Jun 26	8.65000 -0.10	8.81	8.57	8.81	594,839
26 Jun 26	8.74500 -0.22	9.09	8.61	8.95	697,138
25 Jun 26	8.96500 -0.02	9.11	8.81	9.06	750,207
24 Jun 26	8.99000 -0.64	9.55	8.82	9.44	1,119,126
23 Jun 26	9.63000 -0.18	9.78	9.43	9.62	744,581
22 Jun 26	9.81500 -0.08	10.09	9.79	10.09	394,031
19 Jun 26	9.89000 -0.03	10.05	9.73	9.76	817,928
18 Jun 26	9.92000 -0.02	9.92	9.70	9.84	513,068
17 Jun 26	9.93500 +0.01	10.15	9.78	10.09	519,248
16 Jun 26	9.92500 +0.20	9.93	9.70	9.84	614,116
15 Jun 26	9.72500 +0.62	9.98	9.55	9.70	879,810
12 Jun 26	9.10500 +0.20	9.42	9.05	9.27	477,849
11 Jun 26	8.90000 -0.09	9.01	8.76	9.01	596,515
10 Jun 26	8.99000 -0.23	9.28	8.93	9.28	705,817
09 Jun 26	9.21500 -0.36	9.83	9.22	9.62	598,973
08 Jun 26	9.58000 +0.02	9.92	9.26	9.35	690,172
05 Jun 26	9.55500 -0.17	9.74	9.52	9.70	330,561
04 Jun 26	9.73000 -0.14	9.97	9.73	9.95	396,325
03 Jun 26	9.87000 -0.29	10.00	9.81	10.00	359,010
02 Jun 26	10.16000 +0.03	10.45	10.02	10.20	465,615
01 Jun 26	10.13000 -0.34	10.69	10.13	10.40	521,245
29 May 26	10.47000 +0.24	10.63	10.29	10.39	894,091
28 May 26	10.23000 +0.00	10.40	10.14	10.19	331,368
27 May 26	10.23000 +0.19	10.35	10.00	10.00	531,147
26 May 26	10.04000 -0.02	10.13	9.93	10.13	434,393
25 May 26	10.06000 +0.33	10.19	10.01	10.02	408,929
22 May 26	9.73500 +0.09	9.80	9.59	9.80	318,720
21 May 26	9.64500 -0.16	9.90	9.60	9.81	482,137
20 May 26	9.81000 +0.34	9.96	9.52	9.52	681,720
19 May 26	9.47000 -0.30	9.84	9.40	9.73	711,095
18 May 26	9.76500 -0.11	9.99	9.63	9.69	689,309
15 May 26	9.88000 -0.74	10.37	9.86	10.31	837,445
14 May 26	10.62000 -0.05	10.65	10.46	10.60	449,892
13 May 26	10.67000 +0.08	10.96	10.57	10.80	680,417
12 May 26	10.59000 -0.20	10.83	10.59	10.66	1,001,033
11 May 26	10.79000 -0.03	10.93	10.40	10.83	862,948
08 May 26	10.82000 -0.28	11.23	10.60	11.23	1,101,561
07 May 26	11.10000 +0.50	11.60	10.95	11.12	2,714,189
06 May 26	10.60000 +0.69	10.69	10.14	10.20	1,128,563
05 May 26	9.91500 +0.17	9.95	9.79	9.90	362,778
04 May 26	9.74500 -0.19	10.04	9.69	10.00	757,549
30 Apr 26	9.93000 +0.46	9.98	9.31	9.36	876,514
29 Apr 26	9.47000 -0.06	9.70	9.47	9.69	408,541
28 Apr 26	9.53000 -0.34	9.90	9.50	9.90	506,970
27 Apr 26	9.86500 -0.15	10.14	9.85	10.08	733,700
24 Apr 26	10.01000 -0.45	10.37	10.01	10.32	674,518
23 Apr 26	10.46000 +0.20	10.55	10.20	10.24	1,092,791
22 Apr 26	10.26000 -0.06	10.45	10.21	10.42	894,558
21 Apr 26	10.32000 -0.05	10.57	10.27	10.46	532,509
20 Apr 26	10.37000 -0.27	10.51	10.27	10.29	868,721
17 Apr 26	10.64000 +0.56	10.64	10.03	10.04	1,616,370
16 Apr 26	10.08000 -0.03	10.28	10.03	10.15	872,023
15 Apr 26	10.11000 -0.05	10.29	10.09	10.17	891,224
14 Apr 26	10.16000 +0.55	10.21	9.74	9.80	1,113,943
13 Apr 26	9.61500 -0.03	9.61	9.40	9.45	472,698
10 Apr 26	9.64000 +0.08	9.75	9.47	9.65	894,069
09 Apr 26	9.56000 -0.01	9.63	9.30	9.41	798,407
08 Apr 26	9.57000 +0.85	9.60	9.26	9.42	1,292,025
07 Apr 26	8.71500 -0.11	9.02	8.64	8.80	1,395,784
02 Apr 26	8.82500 -0.23	8.92	8.64	8.72	1,237,688
01 Apr 26	9.05000 +0.61	9.10	8.72	8.90	1,345,758
31 Mar 26	8.44000 -0.04	8.60	8.31	8.40	1,800,686
30 Mar 26	8.47500 +0.13	8.51	8.13	8.25	1,163,935
27 Mar 26	8.35000 -0.02	8.53	8.20	8.48	1,673,082
26 Mar 26	8.37000 -0.65	8.94	8.16	8.84	3,302,578
25 Mar 26	9.01500 +0.13	9.20	8.93	9.20	1,057,513
24 Mar 26	8.88500 -0.27	9.20	8.60	9.20	972,495
23 Mar 26	9.16000 +0.20	9.30	8.41	8.52	1,441,974
20 Mar 26	8.96000 +0.01	9.32	8.95	9.14	4,671,310
19 Mar 26	8.95500 -0.72	9.48	8.95	9.46	949,906
18 Mar 26	9.67500 +0.07	9.95	9.59	9.80	582,544
17 Mar 26	9.60500 -0.12	9.74	9.44	9.67	717,080
16 Mar 26	9.72500 -0.06	9.94	9.69	9.94	536,503
13 Mar 26	9.79000 -0.55	10.22	9.79	10.20	995,752
12 Mar 26	10.34000 -0.32	10.77	10.22	10.70	574,394
11 Mar 26	10.66000 -0.37	10.97	10.46	10.97	744,168
10 Mar 26	11.03000 +0.86	11.14	10.65	10.70	1,012,934
09 Mar 26	10.17000 -0.65	10.37	9.91	10.22	1,135,029
06 Mar 26	10.82000 -0.23	11.27	10.69	11.11	766,939
05 Mar 26	11.05000 -0.53	11.74	11.02	11.60	625,365
04 Mar 26	11.58000 +0.46	11.72	11.05	11.09	784,772
03 Mar 26	11.12000 -1.28	12.26	11.12	12.25	1,519,191
02 Mar 26	12.40000 -0.10	12.46	11.95	12.20	705,316
27 Feb 26	12.50000 +0.36	12.50	12.16	12.25	899,924
26 Feb 26	12.14000 +0.18	12.22	11.90	12.00	477,378
25 Feb 26	11.96000 +0.00	12.07	11.92	12.01	814,390
24 Feb 26	11.96000 -0.07	12.22	11.76	12.22	491,739
23 Feb 26	12.03000 +0.50	12.05	11.58	11.69	1,264,922
20 Feb 26	11.53000 +0.15	11.65	11.38	11.44	338,296
19 Feb 26	11.38000 -0.23	11.57	11.37	11.57	337,113
18 Feb 26	11.61000 +0.22	11.67	11.44	11.44	343,954
17 Feb 26	11.39000 -0.11	11.55	11.21	11.53	451,514
16 Feb 26	11.50000 +0.18	11.51	11.35	11.50	333,110
13 Feb 26	11.32000 +0.11	11.32	11.03	11.08	435,143
12 Feb 26	11.21000 -0.04	11.45	11.10	11.10	542,056
11 Feb 26	11.25000 -0.08	11.40	11.13	11.30	365,735
10 Feb 26	11.33000 -0.01	11.55	11.28	11.35	787,767
09 Feb 26	11.34000 +0.36	11.34	10.87	10.90	799,602
06 Feb 26	10.98000 -0.09	11.08	10.80	10.91	457,758
05 Feb 26	11.07000 -0.17	11.28	10.78	10.88	624,375
04 Feb 26	11.24000 -0.24	11.58	11.22	11.49	551,278
03 Feb 26	11.48000 +0.58	11.51	10.98	11.00	1,261,276
02 Feb 26	10.90000 +0.07	10.91	10.60	10.60	459,402
30 Jan 26	10.83000 +0.09	11.01	10.76	10.91	501,305
29 Jan 26	10.74000 -0.10	11.09	10.74	10.91	510,289
28 Jan 26	10.84000 +0.07	10.89	10.74	10.87	375,507
27 Jan 26	10.77000 -0.14	10.95	10.68	10.92	455,849
26 Jan 26	10.91000 -0.16	11.18	10.85	10.90	806,432
23 Jan 26	11.07000 -0.06	11.26	10.91	11.00	789,505
22 Jan 26	11.13000 +0.72	11.13	10.50	10.50	1,241,693
21 Jan 26	10.41000 +0.17	10.44	10.05	10.27	703,906
20 Jan 26	10.24000 -0.32	10.46	10.11	10.45	693,841
19 Jan 26	10.56000 -0.22	10.65	10.37	10.45	682,989
16 Jan 26	10.78000 -0.12	10.97	10.73	10.88	851,205
15 Jan 26	10.90000 +0.37	10.90	10.48	10.53	1,558,506
14 Jan 26	10.53000 +0.22	10.58	10.29	10.35	1,259,053
13 Jan 26	10.31000 -0.22	10.40	9.92	10.40	1,216,472
12 Jan 26	10.53000 +0.55	10.60	10.00	10.00	1,550,784
09 Jan 26	9.97500 +0.36	10.01	9.63	9.63	1,399,775
08 Jan 26	9.61500 +0.08	9.65	9.39	9.57	597,868
07 Jan 26	9.53500 +0.24	9.55	9.28	9.29	845,201
06 Jan 26	9.29000 +0.19	9.29	9.10	9.18	941,047
05 Jan 26	9.10000 +0.45	9.10	8.76	8.76	651,506
02 Jan 26	8.65500 +0.15	8.65	8.45	8.49	330,505
30 Dec 25	8.50000 +0.07	8.50	8.37	8.39	227,354
29 Dec 25	8.43000 +0.03	8.44	8.34	8.38	323,290
23 Dec 25	8.39500 -0.17	8.56	8.32	8.56	317,933
22 Dec 25	8.57000 +0.02	8.65	8.53	8.59	390,581
19 Dec 25	8.55000 +0.22	8.60	8.31	8.36	599,677
18 Dec 25	8.33000 -0.02	8.40	8.18	8.35	429,332
17 Dec 25	8.34500 +0.06	8.85	8.23	8.35	987,403
16 Dec 25	8.29000 -0.30	8.56	8.23	8.48	395,196
15 Dec 25	8.58500 +0.02	8.64	8.50	8.62	363,374
12 Dec 25	8.56000 +0.04	8.78	8.56	8.58	829,912
11 Dec 25	8.52500 +0.22	8.52	8.30	8.30	555,757
10 Dec 25	8.30500 -0.09	8.42	8.26	8.37	318,786
09 Dec 25	8.40000 +0.13	8.40	8.24	8.34	474,833
08 Dec 25	8.27500 +0.25	8.27	8.10	8.15	440,512
05 Dec 25	8.02000 +0.09	8.11	7.94	7.97	349,071
04 Dec 25	7.93000 +0.19	7.94	7.73	7.73	375,418
03 Dec 25	7.74000 -0.06	7.84	7.68	7.82	273,182
02 Dec 25	7.80000 +0.07	7.81	7.66	7.69	295,920
01 Dec 25	7.73500 -0.21	7.91	7.70	7.91	333,415
28 Nov 25	7.95000 +0.01	7.97	7.89	7.90	246,953
27 Nov 25	7.93500 +0.13	7.98	7.76	7.76	334,523
26 Nov 25	7.80000 +0.15	7.84	7.67	7.74	390,118
25 Nov 25	7.65000 +0.01	7.74	7.56	7.66	413,313
24 Nov 25	7.63500 +0.06	7.72	7.48	7.50	915,514
21 Nov 25	7.57500 -0.29	7.72	7.52	7.64	461,905
20 Nov 25	7.86000 +0.12	7.93	7.68	7.91	603,850
19 Nov 25	7.74000 +0.18	7.78	7.60	7.72	474,060
18 Nov 25	7.56000 -0.10	7.63	7.33	7.40	643,208
17 Nov 25	7.66000 -0.08	7.78	7.64	7.70	410,382
14 Nov 25	7.73500 -0.17	7.81	7.57	7.80	501,492
13 Nov 25	7.90500 -0.05	8.02	7.86	7.94	313,574
12 Nov 25	7.95500 +0.15	8.02	7.79	7.86	493,132
11 Nov 25	7.80500 -0.26	8.05	7.76	8.02	702,009
10 Nov 25	8.06500 +0.09	8.26	8.02	8.22	404,429
07 Nov 25	7.97000 +0.06	8.06	7.85	7.89	505,657
06 Nov 25	7.91000 -0.11	8.44	7.88	8.08	1,230,254
05 Nov 25	8.01500 -0.32	8.36	7.41	8.24	1,761,310
04 Nov 25	8.33500 -0.32	8.51	8.30	8.50	592,796
03 Nov 25	8.65500 +0.06	8.76	8.59	8.59	348,356
31 Oct 25	8.59000 -0.03	8.73	8.55	8.66	533,366
30 Oct 25	8.62500 -0.10	8.71	8.60	8.70	345,827
29 Oct 25	8.72500 +0.01	8.74	8.49	8.71	688,295
28 Oct 25	8.71500 -0.06	8.74	8.62	8.74	430,707
27 Oct 25	8.78000 -0.02	8.93	8.74	8.92	463,374
24 Oct 25	8.80000 +0.00	8.88	8.72	8.85	281,176
23 Oct 25	8.80000 -0.03	8.89	8.74	8.81	337,948
22 Oct 25	8.83500 -0.13	8.94	8.76	8.77	399,005
21 Oct 25	8.96000 -0.02	9.02	8.88	9.00	384,093
20 Oct 25	8.98500 +0.19	9.05	8.93	8.97	531,478
17 Oct 25	8.79000 -0.17	8.91	8.64	8.68	658,617
16 Oct 25	8.96000 +0.42	8.96	8.43	8.49	1,520,875
15 Oct 25	8.54000 -0.33	9.01	8.54	8.98	920,591
14 Oct 25	8.87000 -0.24	8.98	8.80	8.91	677,800
13 Oct 25	9.11000 +0.03	9.31	9.09	9.13	450,871
10 Oct 25	9.08000 -0.22	9.35	9.08	9.25	708,447
09 Oct 25	9.29500 -0.06	9.46	9.30	9.37	602,187
08 Oct 25	9.35500 +0.13	9.49	9.31	9.31	781,043
07 Oct 25	9.23000 -0.20	9.40	9.21	9.40	359,561
06 Oct 25	9.43000 -0.01	9.48	9.35	9.47	600,172
03 Oct 25	9.43500 +0.16	9.57	9.33	9.36	836,123
02 Oct 25	9.27500 +0.18	9.34	9.19	9.19	744,156
01 Oct 25	9.09000 +0.13	9.22	8.84	8.91	956,232
30 Sep 25	8.96500 +0.05	9.03	8.76	8.93	873,335
29 Sep 25	8.92000 -0.07	9.10	8.85	9.09	826,764
26 Sep 25	8.99500 -0.09	9.16	8.98	9.07	425,411
25 Sep 25	9.08000 -0.20	9.35	9.06	9.28	998,518
24 Sep 25	9.28500 -0.14	9.47	9.28	9.40	694,525
23 Sep 25	9.42000 -0.06	9.64	9.42	9.54	386,854
22 Sep 25	9.48000 +0.06	9.56	9.39	9.40	631,647
19 Sep 25	9.42000 -0.02	9.57	9.35	9.50	993,068
18 Sep 25	9.43500 +0.06	9.58	9.38	9.45	850,574
17 Sep 25	9.38000 -0.26	9.63	9.38	9.55	1,041,896
16 Sep 25	9.64000 -0.16	9.82	9.62	9.78	1,009,631
15 Sep 25	9.80000 +0.08	9.88	9.66	9.88	810,775
12 Sep 25	9.72000 +0.01	9.88	9.64	9.81	629,109
11 Sep 25	9.71500 +0.37	9.80	9.35	9.36	1,452,418
10 Sep 25	9.34500 +0.00	9.38	9.15	9.26	1,550,665
09 Sep 25	9.34500 -0.60	9.66	9.28	9.65	2,970,479
08 Sep 25	9.94500 +0.39	9.94	9.62	9.62	721,081
05 Sep 25	9.55500 +0.14	9.69	9.50	9.53	761,363
04 Sep 25	9.42000 -0.23	9.77	9.32	9.74	1,490,152
03 Sep 25	9.64500 +0.37	9.86	9.23	9.27	1,767,602
02 Sep 25	9.28000 +0.38	9.84	9.12	9.44	3,598,930
01 Sep 25	8.90000 +0.01	8.96	8.78	8.93	364,665
29 Aug 25	8.89000 -0.03	9.01	8.87	8.90	528,292
28 Aug 25	8.92000 +0.01	9.06	8.90	8.91	318,613
27 Aug 25	8.91500 -0.11	9.05	8.88	9.03	418,538
26 Aug 25	9.02000 -0.13	9.14	8.95	9.14	698,461
25 Aug 25	9.15500 -0.07	9.20	9.11	9.19	311,926
22 Aug 25	9.22000 +0.19	9.22	9.03	9.03	838,698
21 Aug 25	9.03000 +0.05	9.11	8.98	9.04	660,935
20 Aug 25	8.98500 -0.16	9.13	8.92	9.02	758,820
19 Aug 25	9.14500 +0.01	9.25	9.06	9.23	574,933
18 Aug 25	9.13500 +0.11	9.19	9.04	9.05	638,825
15 Aug 25	9.03000 +0.05	9.15	8.98	9.07	736,598
14 Aug 25	8.97500 -0.02	9.14	8.95	9.00	1,114,963
13 Aug 25	9.00000 +0.04	9.10	8.98	9.05	638,965
12 Aug 25	8.96000 -0.05	9.10	8.85	8.99	803,195
11 Aug 25	9.00500 -0.27	9.15	8.84	9.11	1,451,033
08 Aug 25	9.27000 +0.83	9.31	8.40	8.48	2,917,885
07 Aug 25	8.44500 +0.91	8.65	7.88	7.88	5,498,536
06 Aug 25	7.53500 +0.03	7.61	7.48	7.57	423,442
05 Aug 25	7.50500 +0.08	7.59	7.42	7.42	430,959
04 Aug 25	7.43000 +0.04	7.53	7.38	7.46	467,102
01 Aug 25	7.39000 -0.33	7.72	7.38	7.68	597,130
31 Jul 25	7.71500 -0.09	7.89	7.71	7.82	562,448
30 Jul 25	7.80500 +0.05	7.83	7.68	7.74	417,378
29 Jul 25	7.75500 +0.08	7.89	7.70	7.70	605,190
28 Jul 25	7.68000 -0.03	7.92	7.66	7.89	532,424
25 Jul 25	7.70500 +0.01	7.78	7.52	7.59	615,407
24 Jul 25	7.69000 -0.16	7.86	7.55	7.85	1,251,898
23 Jul 25	7.85500 +0.27	7.91	7.69	7.72	799,948
22 Jul 25	7.58500 -0.22	7.75	7.41	7.75	1,018,287
21 Jul 25	7.81000 -0.05	8.02	7.78	7.86	1,121,127
18 Jul 25	7.85500 -0.03	7.95	7.80	7.91	747,813
17 Jul 25	7.88000 +0.05	8.03	7.82	7.89	972,306
16 Jul 25	7.83000 -0.07	8.02	7.80	7.80	472,807
15 Jul 25	7.89500 +0.02	8.04	7.89	7.92	304,370
14 Jul 25	7.87500 -0.06	7.93	7.66	7.70	785,389
11 Jul 25	7.93500 -0.16	8.06	7.92	8.03	479,160
10 Jul 25	8.09500 +0.16	8.10	7.94	7.95	854,278
09 Jul 25	7.94000 +0.20	8.07	7.61	7.70	1,307,444
08 Jul 25	7.74500 +0.19	7.75	7.51	7.60	1,071,814
07 Jul 25	7.55000 +0.08	7.57	7.46	7.48	300,638
04 Jul 25	7.47500 -0.10	7.55	7.42	7.51	274,931
03 Jul 25	7.57000 +0.01	7.65	7.53	7.57	900,234
02 Jul 25	7.56500 +0.24	7.57	7.35	7.37	494,667
01 Jul 25	7.33000 -0.30	7.63	7.28	7.63	762,696
30 Jun 25	7.63000 +0.39	7.64	7.26	7.26	1,514,453
27 Jun 25	7.24500 +0.13	7.26	7.16	7.20	626,259
26 Jun 25	7.11500 +0.06	7.19	7.01	7.09	444,802
25 Jun 25	7.05500 +0.07	7.15	6.97	7.00	356,807
24 Jun 25	6.98500 +0.12	7.13	6.93	7.06	606,999
23 Jun 25	6.86500 +0.02	6.91	6.71	6.78	439,627
20 Jun 25	6.84500 +0.03	6.93	6.81	6.85	657,268
19 Jun 25	6.81500 -0.16	6.95	6.80	6.90	448,872
18 Jun 25	6.98000 -0.01	7.02	6.90	6.95	478,550
17 Jun 25	6.99000 -0.07	7.07	6.86	7.01	633,824
16 Jun 25	7.05500 +0.06	7.13	7.01	7.01	353,420
13 Jun 25	6.99500 -0.11	7.07	6.90	6.95	469,759
12 Jun 25	7.10500 -0.15	7.24	7.04	7.22	696,141
11 Jun 25	7.25500 +0.04	7.39	7.18	7.18	538,832
10 Jun 25	7.22000 -0.31	7.51	7.22	7.43	690,475
09 Jun 25	7.52500 -0.04	7.61	7.46	7.55	370,104
06 Jun 25	7.56500 -0.13	7.70	7.53	7.70	527,273
05 Jun 25	7.69500 -0.01	7.81	7.62	7.72	894,932
04 Jun 25	7.71000 +0.28	7.74	7.47	7.47	1,200,534
03 Jun 25	7.43500 +0.03	7.45	7.29	7.43	572,860
02 Jun 25	7.40500 +0.01	7.52	7.26	7.41	1,088,712
30 May 25	7.39500 -0.10	7.57	7.39	7.52	720,795
29 May 25	7.49500 -0.08	7.71	7.49	7.66	409,427
28 May 25	7.57000 +0.01	7.70	7.55	7.60	608,487
27 May 25	7.56500 +0.08	7.76	7.45	7.50	1,336,993
26 May 25	7.49000 +0.45	7.49	7.16	7.16	1,354,467
23 May 25	7.03500 -0.05	7.23	6.81	7.06	1,337,836
22 May 25	7.08500 -0.11	7.14	7.03	7.14	551,292
21 May 25	7.20000 +0.09	7.23	7.02	7.09	1,019,663
20 May 25	7.11000 +0.03	7.16	7.03	7.09	579,098
19 May 25	7.08000 +0.03	7.17	7.02	7.02	691,362
16 May 25	7.05500 -0.10	7.23	7.05	7.15	727,805
15 May 25	7.15500 +0.00	7.20	7.05	7.07	372,539
14 May 25	7.15500 -0.13	7.31	7.06	7.26	551,432
13 May 25	7.28500 +0.30	7.28	7.09	7.09	806,694
12 May 25	6.98000 -0.31	7.28	6.92	7.20	1,335,337
09 May 25	7.29000 -0.14	7.39	7.18	7.25	897,161
08 May 25	7.43000 +0.13	7.49	7.32	7.35	959,300
07 May 25	7.29500 -0.16	7.51	7.26	7.45	1,114,589
06 May 25	7.46000 +0.07	7.70	7.11	7.69	3,778,486
05 May 25	7.38500 +0.49	7.43	6.93	6.93	2,164,471
02 May 25	6.89500 +0.11	6.97	6.78	6.84	982,699
30 Apr 25	6.79000 +0.16	7.05	6.62	6.80	1,673,394
29 Apr 25	6.62500 -0.14	6.92	6.63	6.80	1,033,430
28 Apr 25	6.76500 +0.02	6.90	6.76	6.83	660,001
25 Apr 25	6.74500 +0.07	6.80	6.65	6.74	857,042
24 Apr 25	6.68000 +0.02	6.72	6.52	6.60	545,411
23 Apr 25	6.65500 +0.07	6.77	6.59	6.70	1,031,501
22 Apr 25	6.59000 +0.01	6.70	6.53	6.70	604,313
17 Apr 25	6.58000 +0.00	6.63	6.48	6.57	637,810
16 Apr 25	6.58000 -0.05	6.61	6.38	6.57	1,008,914
15 Apr 25	6.62500 +0.24	6.68	6.47	6.56	1,497,464
14 Apr 25	6.39000 +0.28	6.41	6.16	6.31	937,611
11 Apr 25	6.10500 +0.08	6.22	5.91	6.18	688,196
10 Apr 25	6.02500 +0.14	6.65	6.03	6.61	1,902,085
09 Apr 25	5.88500 -0.10	6.12	5.73	5.95	1,630,343
08 Apr 25	5.98500 +0.26	6.17	5.88	6.10	1,839,776
07 Apr 25	5.73000 -0.08	6.01	5.00	5.05	3,202,092
04 Apr 25	5.81000 -0.54	6.31	5.55	6.30	3,106,389
03 Apr 25	6.35000 -0.30	6.62	6.35	6.40	960,266
02 Apr 25	6.64500 -0.18	6.83	6.62	6.76	876,914
01 Apr 25	6.82000 +0.08	6.98	6.74	6.84	907,864
31 Mar 25	6.74000 -0.23	6.81	6.63	6.72	1,279,309
28 Mar 25	6.97000 -0.32	7.20	6.93	7.20	1,405,627
27 Mar 25	7.29000 -0.24	7.49	7.24	7.41	1,780,993
26 Mar 25	7.53000 +0.27	7.60	7.34	7.40	2,506,124
25 Mar 25	7.26000 +0.12	7.27	6.90	6.95	1,886,566
24 Mar 25	7.14500 -0.25	7.81	7.00	7.78	5,283,682
21 Mar 25	7.39500 +1.21	7.49	6.28	6.34	8,407,994
20 Mar 25	6.18500 -0.61	7.04	5.72	7.01	6,917,803
19 Mar 25	6.79000 -0.26	7.95	6.57	7.66	8,049,157
18 Mar 25	7.05500 +1.23	7.11	5.97	5.98	6,938,779
17 Mar 25	5.82000 +0.16	5.91	5.72	5.80	783,514
14 Mar 25	5.65500 +0.17	5.73	5.47	5.47	606,574
13 Mar 25	5.49000 +0.00	5.55	5.38	5.46	346,242
12 Mar 25	5.48500 +0.04	5.56	5.46	5.48	401,092
11 Mar 25	5.45000 -0.12	5.61	5.43	5.56	565,417
10 Mar 25	5.57000 -0.21	5.84	5.51	5.82	857,257
07 Mar 25	5.78000 -0.08	5.91	5.74	5.88	848,066
06 Mar 25	5.86000 +0.22	5.93	5.57	5.65	1,338,804
05 Mar 25	5.64000 +0.49	5.68	5.38	5.38	1,613,690
04 Mar 25	5.15000 -0.27	5.36	5.11	5.36	685,791
03 Mar 25	5.42000 +0.20	5.62	5.26	5.26	1,290,716
28 Feb 25	5.21500 -0.09	5.28	5.17	5.24	308,118
27 Feb 25	5.30000 -0.03	5.36	5.26	5.28	331,723
26 Feb 25	5.33500 +0.14	5.38	5.18	5.24	686,356
25 Feb 25	5.19000 -0.01	5.25	5.14	5.14	429,168
24 Feb 25	5.20500 +0.05	5.32	5.14	5.25	501,489
21 Feb 25	5.15500 -0.06	5.28	5.15	5.23	322,294
20 Feb 25	5.21500 +0.03	5.27	5.15	5.19	564,543
19 Feb 25	5.19000 -0.14	5.39	5.18	5.36	688,013
18 Feb 25	5.33000 +0.29	5.49	5.24	5.44	2,090,088
17 Feb 25	5.04000 +0.18	5.04	4.83	4.87	594,795
14 Feb 25	4.86000 +0.06	4.89	4.72	4.77	453,609
13 Feb 25	4.79600 +0.13	4.83	4.70	4.71	920,529
12 Feb 25	4.66400 +0.00	4.69	4.62	4.67	265,576
11 Feb 25	4.66200 +0.02	4.67	4.59	4.66	241,434
10 Feb 25	4.64400 +0.06	4.72	4.55	4.60	593,516
07 Feb 25	4.58800 +0.06	4.67	4.52	4.55	573,395
06 Feb 25	4.52800 +0.08	4.55	4.43	4.47	266,105
05 Feb 25	4.45000 -0.10	4.55	4.41	4.53	419,296
04 Feb 25	4.55200 +0.01	4.59	4.49	4.59	164,560
03 Feb 25	4.53800 -0.14	4.57	4.48	4.53	431,657
31 Jan 25	4.68000 +0.02	4.70	4.61	4.66	216,489
30 Jan 25	4.66400 +0.11	4.71	4.58	4.58	240,840
29 Jan 25	4.55400 -0.04	4.63	4.54	4.60	261,996
28 Jan 25	4.59000 -0.01	4.65	4.57	4.60	165,749
27 Jan 25	4.59600 +0.02	4.65	4.52	4.56	323,944
24 Jan 25	4.57800 +0.03	4.65	4.53	4.56	470,698
23 Jan 25	4.54600 -0.12	4.64	4.48	4.64	736,510
22 Jan 25	4.66400 +0.01	4.75	4.64	4.71	543,629
21 Jan 25	4.65400 -0.08	4.72	4.62	4.72	546,828
20 Jan 25	4.73200 +0.37	4.76	4.44	4.44	1,134,259
17 Jan 25	4.36400 +0.08	4.39	4.31	4.33	506,637
16 Jan 25	4.28200 -0.07	4.39	4.26	4.37	363,121
15 Jan 25	4.35000 +0.10	4.37	4.23	4.31	340,520
14 Jan 25	4.24800 +0.06	4.39	4.23	4.23	674,583
13 Jan 25	4.19200 +0.10	4.23	4.12	4.15	616,595
10 Jan 25	4.09000 -0.05	4.19	4.06	4.15	450,893
09 Jan 25	4.13600 +0.12	4.18	3.93	4.00	955,799
08 Jan 25	4.01600 -0.06	4.07	4.00	4.05	448,547
07 Jan 25	4.07800 -0.02	4.15	4.02	4.09	431,088
06 Jan 25	4.09600 +0.08	4.18	4.05	4.09	526,606
03 Jan 25	4.02000 -0.08	4.11	3.99	4.08	379,354
02 Jan 25	4.10400 +0.07	4.11	4.00	4.05	314,606
30 Dec 24	4.03800 +0.01	4.05	3.98	4.03	477,511
27 Dec 24	4.02800 +0.09	4.12	3.95	3.95	790,870
23 Dec 24	3.93800 +0.00	3.95	3.87	3.93	811,764
20 Dec 24	3.94200 -0.04	3.95	3.87	3.93	415,794
19 Dec 24	3.98200 -0.02	3.99	3.89	3.94	727,582
18 Dec 24	4.00000 -0.01	4.04	3.99	4.00	264,077
17 Dec 24	4.01000 -0.02	4.10	4.01	4.03	287,935
16 Dec 24	4.03400 -0.11	4.14	3.98	4.10	361,118
13 Dec 24	4.14400 -0.01	4.20	4.14	4.15	228,371
12 Dec 24	4.15000 -0.01	4.22	4.14	4.16	304,105
11 Dec 24	4.16000 -0.02	4.20	4.14	4.20	240,024
10 Dec 24	4.18400 -0.01	4.23	4.14	4.23	290,525
09 Dec 24	4.19200 +0.09	4.24	4.11	4.14	493,748
06 Dec 24	4.10000 +0.05	4.12	4.05	4.06	458,166
05 Dec 24	4.05200 +0.02	4.07	4.01	4.03	452,127
04 Dec 24	4.03200 +0.07	4.08	3.98	3.99	402,015
03 Dec 24	3.96200 -0.04	4.04	3.96	4.03	155,379
02 Dec 24	4.00600 -0.01	4.04	3.95	3.99	217,982
29 Nov 24	4.01600 +0.04	4.02	3.96	3.96	180,786
28 Nov 24	3.97400 +0.02	4.03	3.97	3.97	292,209
27 Nov 24	3.95000 -0.05	3.99	3.91	3.97	296,573
26 Nov 24	3.99800 -0.06	4.05	3.98	4.03	216,795
25 Nov 24	4.05400 +0.04	4.08	3.99	4.05	287,112
22 Nov 24	4.01400 +0.00	4.06	3.98	4.02	269,418
21 Nov 24	4.01800 +0.08	4.02	3.91	3.96	316,182
20 Nov 24	3.94000 +0.01	4.00	3.88	3.93	443,386
19 Nov 24	3.93000 -0.06	4.01	3.84	3.98	583,584
18 Nov 24	3.98600 -0.02	4.04	3.96	4.04	370,972
15 Nov 24	4.00200 -0.01	4.04	3.95	3.97	237,913
14 Nov 24	4.00800 +0.04	4.03	3.96	3.98	415,593
13 Nov 24	3.97200 -0.03	4.05	3.92	4.04	512,390
12 Nov 24	4.00400 -0.17	4.15	3.99	4.13	590,130
11 Nov 24	4.17800 +0.09	4.19	4.11	4.16	368,817
08 Nov 24	4.08800 -0.22	4.28	4.09	4.26	536,070
07 Nov 24	4.30600 +0.30	4.38	4.01	4.01	829,763
06 Nov 24	4.00200 -0.08	4.21	3.99	4.15	606,318
05 Nov 24	4.08200 +0.03	4.10	4.06	4.07	199,777
04 Nov 24	4.05600 -0.03	4.15	4.06	4.09	221,857
01 Nov 24	4.08800 +0.01	4.11	4.04	4.08	264,695
31 Oct 24	4.08000 -0.05	4.13	4.06	4.10	337,774
30 Oct 24	4.12600 -0.08	4.20	4.11	4.17	399,942
29 Oct 24	4.20400 -0.02	4.27	4.16	4.25	398,123
28 Oct 24	4.22400 -0.01	4.29	4.20	4.28	246,953
25 Oct 24	4.23600 +0.05	4.27	4.17	4.18	265,404
24 Oct 24	4.18600 +0.00	4.26	4.18	4.18	318,611
23 Oct 24	4.19000 -0.04	4.26	4.18	4.23	239,405
22 Oct 24	4.22800 +0.06	4.23	4.16	4.17	399,501
21 Oct 24	4.17000 -0.09	4.29	4.16	4.25	462,353
18 Oct 24	4.26000 +0.04	4.30	4.19	4.19	330,151
17 Oct 24	4.22200 -0.03	4.27	4.20	4.25	390,475
16 Oct 24	4.25000 +0.05	4.29	4.20	4.22	291,242
15 Oct 24	4.20000 +0.00	4.24	4.18	4.22	431,160
14 Oct 24	4.20400 +0.05	4.30	4.15	4.17	598,147
11 Oct 24	4.15800 +0.03	4.19	4.12	4.16	414,309
10 Oct 24	4.13000 -0.10	4.28	4.11	4.24	630,587
09 Oct 24	4.22600 +0.08	4.26	4.08	4.08	753,018
08 Oct 24	4.14200 +0.02	4.18	4.04	4.06	936,727
07 Oct 24	4.11800 +0.07	4.14	4.00	4.10	790,723
04 Oct 24	4.05000 +0.02	4.10	3.89	3.99	978,299
03 Oct 24	4.03400 -0.41	4.43	3.64	4.41	2,394,725
02 Oct 24	4.44400 -0.02	4.49	4.38	4.44	266,695
01 Oct 24	4.46800 -0.03	4.61	4.44	4.54	408,267
30 Sep 24	4.49800 -0.10	4.59	4.44	4.57	419,855
27 Sep 24	4.59400 +0.05	4.63	4.55	4.55	316,529
26 Sep 24	4.54200 +0.09	4.60	4.49	4.52	349,344
25 Sep 24	4.45000 -0.05	4.52	4.44	4.47	225,351
24 Sep 24	4.49800 +0.05	4.54	4.43	4.51	254,655
23 Sep 24	4.45200 -0.02	4.53	4.39	4.46	225,758
20 Sep 24	4.47400 -0.23	4.69	4.47	4.69	932,955
19 Sep 24	4.70400 +0.11	4.75	4.65	4.67	216,742
18 Sep 24	4.59200 +0.03	4.63	4.54	4.59	219,409
17 Sep 24	4.56000 +0.05	4.62	4.53	4.54	230,177
16 Sep 24	4.51200 -0.05	4.55	4.47	4.55	244,283
13 Sep 24	4.56000 +0.12	4.60	4.49	4.50	148,526
12 Sep 24	4.44200 +0.01	4.53	4.42	4.50	331,555
11 Sep 24	4.43400 +0.00	4.53	4.40	4.45	197,671
10 Sep 24	4.43200 -0.04	4.49	4.38	4.49	290,576
09 Sep 24	4.47400 +0.06	4.50	4.42	4.43	160,291
06 Sep 24	4.41600 -0.10	4.55	4.41	4.51	311,838
05 Sep 24	4.51400 -0.05	4.62	4.50	4.54	275,950
04 Sep 24	4.56200 -0.05	4.62	4.46	4.51	269,211
03 Sep 24	4.61400 -0.12	4.75	4.56	4.72	266,274
02 Sep 24	4.73600 -0.01	4.75	4.61	4.75	199,917
30 Aug 24	4.74400 +0.06	4.82	4.64	4.70	561,355
29 Aug 24	4.68200 +0.05	4.72	4.58	4.64	271,524
28 Aug 24	4.63000 -0.08	4.70	4.61	4.69	242,821
27 Aug 24	4.71000 +0.00	4.74	4.66	4.73	164,326
26 Aug 24	4.70600 +0.01	4.77	4.60	4.70	299,458
23 Aug 24	4.70000 -0.01	4.78	4.65	4.76	219,520
22 Aug 24	4.70600 +0.00	4.76	4.68	4.75	374,893
21 Aug 24	4.71000 +0.05	4.74	4.65	4.65	247,064
20 Aug 24	4.66000 -0.05	4.78	4.65	4.73	316,571
19 Aug 24	4.71000 +0.03	4.75	4.66	4.68	410,888
16 Aug 24	4.68200 +0.06	4.70	4.59	4.65	409,664
15 Aug 24	4.62600 +0.10	4.65	4.50	4.55	330,857
14 Aug 24	4.52800 -0.05	4.61	4.48	4.61	306,616
13 Aug 24	4.57400 +0.05	4.58	4.43	4.54	375,065
12 Aug 24	4.52400 -0.02	4.60	4.45	4.59	478,882
09 Aug 24	4.54400 -0.05	4.65	4.49	4.50	330,557
08 Aug 24	4.59800 -0.02	4.67	4.51	4.62	326,281
07 Aug 24	4.61400 +0.01	4.68	4.56	4.66	413,996
06 Aug 24	4.60800 +0.05	4.74	4.55	4.68	472,688
05 Aug 24	4.56000 -0.13	4.62	4.31	4.48	1,024,584
02 Aug 24	4.69200 -0.18	4.84	4.63	4.82	702,246
01 Aug 24	4.87000 -0.46	5.30	4.87	5.28	1,194,135
31 Jul 24	5.33000 +0.01	5.38	5.28	5.35	224,128
30 Jul 24	5.32000 +0.06	5.34	5.22	5.24	188,187
29 Jul 24	5.26000 -0.01	5.32	5.22	5.29	265,576
26 Jul 24	5.27500 +0.06	5.30	5.22	5.24	349,165
25 Jul 24	5.21500 -0.10	5.26	5.01	5.26	554,016
24 Jul 24	5.31500 -0.11	5.44	5.29	5.39	514,630
23 Jul 24	5.42000 -0.22	5.66	5.40	5.66	432,424
22 Jul 24	5.63500 +0.11	5.72	5.59	5.59	328,555
19 Jul 24	5.53000 -0.09	5.63	5.53	5.60	259,565
18 Jul 24	5.62500 -0.03	5.70	5.59	5.66	174,825
17 Jul 24	5.65500 -0.02	5.74	5.61	5.66	465,815
16 Jul 24	5.67500 +0.01	5.68	5.57	5.64	273,997
15 Jul 24	5.66500 +0.03	5.68	5.60	5.66	258,976
12 Jul 24	5.63500 +0.12	5.67	5.49	5.51	479,688
11 Jul 24	5.52000 -0.09	5.64	5.34	5.64	782,836
10 Jul 24	5.61000 +0.00	5.66	5.57	5.64	332,059
09 Jul 24	5.61500 -0.19	5.80	5.53	5.78	1,796,435
08 Jul 24	5.80000 +0.04	6.00	5.75	5.75	1,033,401
05 Jul 24	5.76000 +0.03	5.78	5.72	5.76	691,978
04 Jul 24	5.73000 +0.02	5.75	5.69	5.72	956,643
03 Jul 24	5.71000 -0.38	5.79	5.60	5.74	2,572,265
02 Jul 24	6.08500 -0.09	6.41	6.03	6.23	919,929
01 Jul 24	6.18000 +0.15	6.26	6.03	6.11	662,967
28 Jun 24	6.03000 +0.23	6.08	5.88	5.88	604,002
27 Jun 24	5.80500 +0.23	5.89	5.60	5.60	596,430
26 Jun 24	5.57000 -0.26	5.89	5.52	5.80	432,318
25 Jun 24	5.83000 -0.12	6.14	5.65	6.07	1,134,773
24 Jun 24	5.95000 +1.00	5.99	5.56	5.67	2,679,444
21 Jun 24	4.95400 -0.08	5.05	4.95	5.03	275,748
20 Jun 24	5.03500 +0.09	5.05	4.96	4.98	105,570
19 Jun 24	4.95000 -0.09	5.06	4.95	5.05	99,771
18 Jun 24	5.03500 -0.01	5.10	4.97	5.10	97,079
17 Jun 24	5.04000 +0.10	5.06	4.93	4.94	159,559
14 Jun 24	4.93800 +0.01	5.03	4.88	4.97	238,464
13 Jun 24	4.93200 -0.28	5.17	4.93	5.16	359,714
12 Jun 24	5.21500 +0.07	5.22	5.14	5.16	179,506
11 Jun 24	5.15000 -0.03	5.20	5.10	5.20	164,193
10 Jun 24	5.18000 +0.04	5.19	5.00	5.08	282,845
07 Jun 24	5.13500 -0.02	5.18	5.09	5.09	116,616
06 Jun 24	5.15500 -0.11	5.31	5.14	5.28	97,124
05 Jun 24	5.27000 +0.09	5.27	5.18	5.18	133,775
04 Jun 24	5.17500 -0.11	5.25	5.10	5.22	229,364
03 Jun 24	5.28000 +0.06	5.35	5.24	5.35	138,726
31 May 24	5.22000 -0.05	5.26	5.16	5.24	384,279
30 May 24	5.26500 +0.03	5.30	5.18	5.22	234,267
29 May 24	5.24000 -0.13	5.35	5.22	5.33	202,181
28 May 24	5.36500 -0.09	5.49	5.34	5.47	141,634
27 May 24	5.45500 +0.12	5.47	5.32	5.34	162,496
24 May 24	5.33500 -0.13	5.47	5.31	5.39	128,290
23 May 24	5.47000 +0.09	5.49	5.36	5.36	143,969
22 May 24	5.38000 -0.03	5.45	5.34	5.40	113,526
21 May 24	5.40500 -0.03	5.45	5.22	5.36	420,482
20 May 24	5.44000 +0.04	5.49	5.41	5.41	139,084
17 May 24	5.40000 -0.09	5.46	5.38	5.45	178,559
16 May 24	5.48500 -0.01	5.55	5.48	5.52	148,993
15 May 24	5.49500 +0.01	5.55	5.46	5.51	201,097
14 May 24	5.48000 +0.07	5.59	5.40	5.45	241,235
13 May 24	5.41500 -0.02	5.46	5.39	5.45	138,425
10 May 24	5.43500 +0.07	5.51	5.39	5.39	176,717
09 May 24	5.36500 -0.19	5.46	5.36	5.39	188,945
08 May 24	5.55000 +0.11	5.59	5.45	5.47	335,614
07 May 24	5.44500 +0.03	5.47	5.40	5.44	181,952
06 May 24	5.42000 +0.11	5.44	5.32	5.32	256,990
03 May 24	5.31500 -0.03	5.40	5.30	5.40	203,166
02 May 24	5.35000 -0.11	5.51	5.34	5.51	384,314
30 Apr 24	5.45500 -0.35	5.80	5.45	5.80	413,929
29 Apr 24	5.80000 +0.13	5.91	5.60	5.72	280,509
26 Apr 24	5.67500 +0.16	5.86	5.66	5.72	632,509
25 Apr 24	5.51500 -0.13	5.64	5.51	5.64	309,681
24 Apr 24	5.64000 -0.05	5.73	5.64	5.72	293,175
23 Apr 24	5.69000 +0.10	5.72	5.60	5.65	146,387
22 Apr 24	5.59500 -0.07	5.73	5.55	5.73	308,097
19 Apr 24	5.66500 -0.09	5.67	5.57	5.67	330,520
18 Apr 24	5.75000 -0.07	5.88	5.72	5.87	274,926
17 Apr 24	5.82500 -0.02	5.93	5.81	5.81	246,897
16 Apr 24	5.84000 -0.26	5.95	5.68	5.93	845,772
15 Apr 24	6.10000 -0.02	6.22	6.08	6.12	322,833
12 Apr 24	6.12000 -0.14	6.32	6.11	6.32	238,238
11 Apr 24	6.25500 +0.11	6.31	6.10	6.10	471,573
10 Apr 24	6.15000 -0.05	6.34	6.03	6.24	393,205
09 Apr 24	6.20000 -0.04	6.34	6.16	6.24	538,887
08 Apr 24	6.24000 +0.13	6.26	6.09	6.11	492,830
05 Apr 24	6.10500 +0.07	6.11	5.91	5.97	513,872
04 Apr 24	6.04000 +0.02	6.06	5.99	6.05	313,179
03 Apr 24	6.02000 +0.09	6.02	5.84	5.89	389,693
02 Apr 24	5.93000 +0.04	6.00	5.83	5.90	479,751
28 Mar 24	5.88500 -0.15	6.05	5.84	6.05	458,095
27 Mar 24	6.04000 +0.11	6.05	5.89	5.89	536,088
26 Mar 24	5.92500 +0.16	5.93	5.74	5.75	404,704
25 Mar 24	5.77000 +0.09	5.80	5.61	5.70	401,890
22 Mar 24	5.68000 -0.05	5.76	5.65	5.73	265,015
21 Mar 24	5.72500 +0.16	5.72	5.60	5.62	517,312
20 Mar 24	5.56500 +0.35	5.79	5.20	5.25	1,889,272
19 Mar 24	5.21500 -0.62	6.12	4.84	5.80	3,478,311
18 Mar 24	5.83500 +0.03	5.91	5.81	5.90	552,109
15 Mar 24	5.80500 +0.05	5.85	5.72	5.76	610,366
14 Mar 24	5.75000 -0.11	5.88	5.74	5.88	303,381
13 Mar 24	5.86000 +0.03	5.88	5.79	5.86	191,931
12 Mar 24	5.83500 +0.15	5.88	5.68	5.72	449,281
11 Mar 24	5.68500 -0.13	5.77	5.61	5.76	502,861
08 Mar 24	5.81000 -0.22	6.09	5.81	5.95	827,252
07 Mar 24	6.03500 +0.13	6.21	5.80	5.84	1,116,997
06 Mar 24	5.90000 +0.26	5.91	5.63	5.66	794,818
05 Mar 24	5.64500 -0.03	5.69	5.61	5.66	177,910
04 Mar 24	5.67500 +0.03	5.72	5.60	5.67	202,397
01 Mar 24	5.65000 -0.09	5.80	5.61	5.78	285,336
29 Feb 24	5.74500 +0.21	5.77	5.55	5.57	587,400
28 Feb 24	5.53500 -0.05	5.59	5.45	5.59	227,268
27 Feb 24	5.58500 -0.01	5.61	5.51	5.56	277,419
26 Feb 24	5.59500 -0.04	5.67	5.55	5.64	251,405
23 Feb 24	5.63500 -0.07	5.70	5.60	5.70	141,751
22 Feb 24	5.71000 -0.08	5.86	5.70	5.80	227,557
21 Feb 24	5.79000 +0.09	5.79	5.69	5.70	288,753
20 Feb 24	5.69500 +0.04	5.72	5.59	5.62	228,176
19 Feb 24	5.65500 -0.05	5.66	5.58	5.66	211,764
16 Feb 24	5.71000 +0.04	5.81	5.70	5.73	283,522
15 Feb 24	5.67000 +0.00	5.78	5.63	5.74	309,294
14 Feb 24	5.67000 +0.12	5.68	5.49	5.52	367,029
13 Feb 24	5.55000 -0.21	5.75	5.32	5.75	715,187
12 Feb 24	5.76500 +0.06	5.80	5.72	5.75	132,881
09 Feb 24	5.70500 -0.08	5.78	5.69	5.76	188,789
08 Feb 24	5.78500 +0.12	5.86	5.70	5.70	326,791
07 Feb 24	5.66500 -0.14	5.86	5.65	5.80	333,621
06 Feb 24	5.80000 +0.16	5.80	5.63	5.63	445,542
05 Feb 24	5.63500 -0.10	5.76	5.64	5.72	483,574
02 Feb 24	5.74000 +0.03	5.86	5.72	5.79	453,574
01 Feb 24	5.71000 +0.08	5.78	5.54	5.61	449,893
31 Jan 24	5.63000 +0.08	5.65	5.51	5.55	579,826
30 Jan 24	5.55000 +0.03	5.55	5.47	5.55	272,087
29 Jan 24	5.52000 +0.00	5.54	5.44	5.51	212,035
26 Jan 24	5.52000 +0.03	5.53	5.34	5.46	353,017
25 Jan 24	5.49000 -0.07	5.59	5.47	5.55	303,241
24 Jan 24	5.56000 +0.14	5.57	5.31	5.47	598,121
23 Jan 24	5.41500 +0.20	5.41	5.16	5.26	645,056
22 Jan 24	5.21000 +0.39	5.29	4.99	5.03	1,653,907
19 Jan 24	4.81600 +0.26	4.87	4.55	4.60	613,590
18 Jan 24	4.55400 +0.14	4.59	4.43	4.45	230,414
17 Jan 24	4.41600 -0.18	4.52	4.37	4.51	272,158
16 Jan 24	4.59200 -0.10	4.65	4.56	4.65	119,313
15 Jan 24	4.69000 -0.02	4.72	4.64	4.72	207,767
12 Jan 24	4.71200 -0.08	4.88	4.69	4.80	196,270
11 Jan 24	4.78800 -0.05	4.90	4.79	4.85	311,055
10 Jan 24	4.84200 +0.02	4.85	4.79	4.81	146,861
09 Jan 24	4.82400 -0.02	4.89	4.81	4.87	235,589
08 Jan 24	4.84200 +0.07	4.86	4.72	4.77	237,238
05 Jan 24	4.77400 +0.01	4.79	4.67	4.74	205,401
04 Jan 24	4.76400 +0.07	4.77	4.67	4.68	218,695
03 Jan 24	4.69000 -0.18	4.87	4.63	4.87	470,790
02 Jan 24	4.87400 +0.07	4.96	4.79	4.85	426,970
29 Dec 23	4.80000 +0.02	4.82	4.77	4.78	105,435
28 Dec 23	4.78400 -0.05	4.90	4.75	4.85	275,233
27 Dec 23	4.83400 +0.10	4.85	4.74	4.77	383,822
22 Dec 23	4.73400 +0.08	4.73	4.61	4.65	341,007
21 Dec 23	4.65200 -0.04	4.66	4.55	4.65	341,058
20 Dec 23	4.69200 +0.06	4.70	4.62	4.65	270,993
19 Dec 23	4.63600 +0.03	4.66	4.57	4.59	161,094
18 Dec 23	4.60200 -0.03	4.61	4.50	4.58	393,426
15 Dec 23	4.62800 +0.15	4.68	4.50	4.52	638,088
14 Dec 23	4.47400 +0.34	4.53	4.29	4.29	540,275
13 Dec 23	4.13800 -0.01	4.21	4.13	4.16	186,809
12 Dec 23	4.15200 -0.08	4.26	4.14	4.25	216,582
11 Dec 23	4.23600 -0.06	4.30	4.23	4.29	182,964
08 Dec 23	4.30000 -0.03	4.34	4.28	4.34	224,469
07 Dec 23	4.32600 -0.11	4.39	4.32	4.37	223,208
06 Dec 23	4.43400 +0.04	4.44	4.34	4.41	184,426
05 Dec 23	4.39000 +0.04	4.41	4.30	4.37	378,690
04 Dec 23	4.35200 -0.08	4.46	4.33	4.40	270,549
01 Dec 23	4.43200 +0.09	4.43	4.34	4.37	199,308
30 Nov 23	4.34000 -0.01	4.37	4.30	4.36	362,003
29 Nov 23	4.34800 +0.10	4.37	4.25	4.25	173,516
28 Nov 23	4.24600 +0.01	4.25	4.18	4.21	156,411
27 Nov 23	4.24000 -0.03	4.28	4.22	4.26	109,459
24 Nov 23	4.26600 +0.06	4.28	4.20	4.22	110,023
23 Nov 23	4.21000 +0.01	4.23	4.18	4.23	99,114
22 Nov 23	4.20400 -0.02	4.23	4.16	4.21	149,934
21 Nov 23	4.22000 -0.08	4.34	4.22	4.28	178,193
20 Nov 23	4.30000 -0.02	4.35	4.28	4.35	216,238
17 Nov 23	4.31600 +0.11	4.34	4.22	4.22	199,541
16 Nov 23	4.21000 -0.01	4.30	4.21	4.27	329,709
15 Nov 23	4.22400 +0.04	4.27	4.19	4.21	348,228
14 Nov 23	4.18200 +0.11	4.18	4.03	4.10	305,261
13 Nov 23	4.07600 -0.01	4.10	4.02	4.10	159,834
10 Nov 23	4.08200 -0.06	4.14	3.99	4.13	692,149
09 Nov 23	4.14000 +0.12	4.35	4.10	4.18	741,127
08 Nov 23	4.01800 +0.03	4.03	3.92	3.98	239,825
07 Nov 23	3.99200 -0.01	4.02	3.92	3.96	348,046
06 Nov 23	4.00000 -0.02	4.10	3.98	4.07	297,461
03 Nov 23	4.02000 +0.12	4.06	3.92	3.92	243,162
02 Nov 23	3.90000 +0.14	3.94	3.80	3.80	287,144
01 Nov 23	3.75800 -0.06	3.84	3.74	3.83	261,014
31 Oct 23	3.81800 +0.01	3.85	3.79	3.81	186,288
30 Oct 23	3.80800 +0.07	3.84	3.78	3.79	171,730
27 Oct 23	3.73400 +0.00	3.76	3.71	3.74	209,159
26 Oct 23	3.73000 +0.04	3.76	3.64	3.65	172,534
25 Oct 23	3.68600 -0.08	3.82	3.66	3.82	220,140
24 Oct 23	3.76800 -0.03	3.81	3.72	3.78	312,146
23 Oct 23	3.79600 +0.05	3.80	3.74	3.75	128,737
20 Oct 23	3.75000 -0.06	3.79	3.74	3.76	182,233
19 Oct 23	3.81200 +0.04	3.83	3.74	3.75	172,575
18 Oct 23	3.77600 -0.13	3.89	3.77	3.88	251,730
17 Oct 23	3.90800 -0.07	3.97	3.85	3.95	357,437
16 Oct 23	3.98000 +0.06	4.01	3.92	3.95	125,291
13 Oct 23	3.92200 -0.12	4.06	3.91	4.06	277,759
12 Oct 23	4.03800 -0.02	4.11	4.03	4.06	136,521
11 Oct 23	4.05600 -0.03	4.09	4.02	4.06	180,235
10 Oct 23	4.08200 +0.08	4.14	4.03	4.03	121,050
09 Oct 23	4.00000 -0.01	4.01	3.94	3.99	295,669
06 Oct 23	4.01200 +0.05	4.03	3.95	3.96	169,445
05 Oct 23	3.95800 -0.09	4.08	3.95	4.05	175,609
04 Oct 23	4.04600 +0.03	4.06	3.92	3.98	240,315
03 Oct 23	4.01200 -0.12	4.11	3.99	4.10	322,963
02 Oct 23	4.12800 -0.05	4.25	4.12	4.20	194,695
29 Sep 23	4.18000 +0.06	4.19	4.15	4.17	209,778
28 Sep 23	4.11600 +0.06	4.12	4.00	4.06	212,245
27 Sep 23	4.05600 +0.06	4.06	4.01	4.01	134,287
26 Sep 23	4.00000 -0.09	4.10	4.00	4.07	175,610
25 Sep 23	4.08800 -0.09	4.17	4.05	4.16	269,323
22 Sep 23	4.17800 -0.04	4.26	4.16	4.20	160,165
21 Sep 23	4.21800 -0.04	4.25	4.18	4.24	226,675
20 Sep 23	4.25800 +0.05	4.30	4.21	4.21	152,204
19 Sep 23	4.20600 +0.04	4.28	4.17	4.17	258,107
18 Sep 23	4.16400 +0.02	4.23	4.15	4.16	206,143
15 Sep 23	4.14400 -0.03	4.24	4.14	4.23	388,196
14 Sep 23	4.17600 +0.06	4.19	4.07	4.11	188,367
13 Sep 23	4.11400 -0.02	4.13	4.07	4.12	188,703
12 Sep 23	4.13200 -0.04	4.20	4.10	4.19	244,033
11 Sep 23	4.17000 +0.01	4.21	4.16	4.18	167,318
08 Sep 23	4.15600 +0.01	4.19	4.09	4.12	193,338
07 Sep 23	4.14400 -0.04	4.19	4.11	4.16	174,725
06 Sep 23	4.18400 -0.02	4.20	4.15	4.19	127,427
05 Sep 23	4.20800 -0.06	4.28	4.20	4.23	127,970
04 Sep 23	4.27000 +0.04	4.30	4.25	4.27	97,171
01 Sep 23	4.23200 -0.10	4.34	4.22	4.34	237,341
31 Aug 23	4.33200 +0.05	4.37	4.31	4.31	178,212
30 Aug 23	4.28600 -0.03	4.34	4.26	4.32	239,993
29 Aug 23	4.32000 +0.10	4.33	4.23	4.25	279,671
28 Aug 23	4.21800 +0.14	4.24	4.12	4.13	254,184
25 Aug 23	4.07800 +0.02	4.13	4.05	4.07	118,154
24 Aug 23	4.06000 -0.07	4.19	4.06	4.17	171,729
23 Aug 23	4.13000 +0.02	4.16	4.12	4.15	190,787
22 Aug 23	4.11000 +0.05	4.14	4.09	4.11	268,895
21 Aug 23	4.06000 -0.11	4.22	4.05	4.18	301,054
18 Aug 23	4.17400 -0.04	4.19	4.12	4.19	238,863
17 Aug 23	4.21200 -0.11	4.31	4.19	4.30	258,585
16 Aug 23	4.32400 -0.01	4.39	4.29	4.30	218,506
15 Aug 23	4.33000 -0.12	4.47	4.31	4.46	361,979
14 Aug 23	4.45200 -0.06	4.57	4.44	4.49	567,323
11 Aug 23	4.51000 -0.05	4.68	4.49	4.56	458,872
10 Aug 23	4.56000 -0.31	4.93	4.51	4.90	551,949
09 Aug 23	4.87200 +0.01	4.91	4.82	4.91	210,692
08 Aug 23	4.85800 -0.09	4.93	4.83	4.92	147,209
07 Aug 23	4.94800 -0.02	5.03	4.92	4.94	157,669
04 Aug 23	4.96600 +0.05	5.01	4.90	4.93	323,237
03 Aug 23	4.91200 -0.07	4.96	4.87	4.93	457,160
02 Aug 23	4.98400 +0.04	4.99	4.85	4.87	184,665
01 Aug 23	4.94800 -0.06	5.02	4.94	5.01	163,580
31 Jul 23	5.00500 -0.05	5.07	4.95	5.07	322,484
28 Jul 23	5.06000 +0.05	5.08	5.00	5.00	182,542
27 Jul 23	5.00500 +0.01	5.05	4.97	5.01	377,005
26 Jul 23	4.99200 +0.00	5.00	4.94	5.00	330,780
25 Jul 23	4.99400 +0.00	5.03	4.95	5.02	285,916
24 Jul 23	4.99200 -0.22	5.05	4.85	5.03	663,574
21 Jul 23	5.21000 -0.06	5.27	5.19	5.24	220,217
20 Jul 23	5.27000 +0.01	5.32	5.22	5.24	131,820
19 Jul 23	5.26000 -0.14	5.40	5.24	5.38	166,872
18 Jul 23	5.40500 +0.04	5.41	5.36	5.36	140,790
17 Jul 23	5.36500 -0.06	5.43	5.35	5.39	161,975
14 Jul 23	5.42000 +0.01	5.45	5.36	5.39	162,821
13 Jul 23	5.41000 +0.02	5.48	5.39	5.48	215,362
12 Jul 23	5.38500 +0.13	5.41	5.28	5.29	243,610
11 Jul 23	5.26000 +0.08	5.28	5.20	5.22	166,889
10 Jul 23	5.18500 +0.00	5.21	5.05	5.10	327,926
07 Jul 23	5.18500 +0.07	5.20	5.07	5.14	235,410
06 Jul 23	5.11500 -0.08	5.22	5.09	5.15	208,048
05 Jul 23	5.19500 -0.07	5.30	5.17	5.22	178,360
04 Jul 23	5.27000 -0.07	5.34	5.16	5.34	219,889
03 Jul 23	5.33500 -0.05	5.43	5.29	5.41	253,936
30 Jun 23	5.38500 +0.05	5.43	5.33	5.39	754,727
29 Jun 23	5.33500 -0.04	5.39	5.28	5.32	333,959
28 Jun 23	5.37500 +0.13	5.45	5.28	5.28	257,578
27 Jun 23	5.24500 +0.09	5.26	5.18	5.20	208,897
26 Jun 23	5.15000 +0.08	5.15	5.06	5.09	318,739
23 Jun 23	5.07500 -0.09	5.13	5.06	5.11	213,858
22 Jun 23	5.16000 -0.07	5.21	5.14	5.15	275,238
21 Jun 23	5.23000 -0.05	5.30	5.16	5.25	417,816
20 Jun 23	5.28000 -0.18	5.49	5.24	5.43	373,908
19 Jun 23	5.46500 -0.19	5.64	5.46	5.64	227,601
16 Jun 23	5.65500 -0.08	5.79	5.64	5.79	416,714
15 Jun 23	5.74000 -0.08	5.81	5.68	5.78	203,501
14 Jun 23	5.82000 +0.13	5.84	5.72	5.74	435,297
13 Jun 23	5.69500 +0.16	5.74	5.59	5.59	382,362
12 Jun 23	5.53000 -0.02	5.58	5.51	5.53	270,355
09 Jun 23	5.55000 -0.02	5.59	5.52	5.57	106,888
08 Jun 23	5.57500 +0.00	5.59	5.55	5.55	121,944
07 Jun 23	5.57000 -0.03	5.64	5.57	5.60	192,464
06 Jun 23	5.60000 +0.01	5.60	5.52	5.55	226,925
05 Jun 23	5.58500 -0.07	5.68	5.55	5.68	161,906
02 Jun 23	5.65000 +0.09	5.65	5.55	5.61	189,580
01 Jun 23	5.56500 +0.01	5.61	5.53	5.61	191,925
31 May 23	5.55000 -0.09	5.59	5.51	5.59	432,761
30 May 23	5.64000 +0.01	5.72	5.61	5.66	143,950
29 May 23	5.63000 -0.09	5.75	5.61	5.75	67,105
26 May 23	5.72000 +0.08	5.73	5.61	5.66	201,784
25 May 23	5.63500 -0.09	5.79	5.55	5.76	370,484
24 May 23	5.73000 -0.11	5.80	5.70	5.80	512,875
23 May 23	5.84000 -0.01	5.92	5.82	5.84	192,762
22 May 23	5.85500 +0.06	5.91	5.71	5.76	316,246
19 May 23	5.79500 +0.14	5.80	5.69	5.70	475,695
18 May 23	5.65000 +0.08	5.72	5.63	5.63	188,468
17 May 23	5.57500 +0.13	5.59	5.32	5.41	291,627
16 May 23	5.45000 -0.23	5.68	5.43	5.67	359,361
15 May 23	5.67500 -0.06	5.78	5.56	5.78	329,017
12 May 23	5.73500 +0.10	5.76	5.68	5.68	166,143
11 May 23	5.63500 -0.09	5.76	5.62	5.67	192,012
10 May 23	5.72500 -0.04	5.76	5.66	5.75	148,806
09 May 23	5.76500 -0.06	5.82	5.72	5.79	252,105
08 May 23	5.82500 -0.01	5.88	5.80	5.88	194,162
05 May 23	5.83500 +0.30	5.90	5.64	5.66	561,932
04 May 23	5.54000 -0.36	5.91	5.49	5.91	406,164
03 May 23	5.90000 +0.03	5.93	5.82	5.91	275,649
02 May 23	5.87500 -0.14	6.07	5.84	6.02	284,889
28 Apr 23	6.01500 +0.18	6.03	5.73	5.74	558,534
27 Apr 23	5.83000 +0.05	6.00	5.80	5.86	622,585
26 Apr 23	5.78500 -0.02	5.82	5.72	5.78	249,803
25 Apr 23	5.80000 -0.02	5.85	5.77	5.80	200,047
24 Apr 23	5.82500 -0.04	5.89	5.80	5.86	195,384
21 Apr 23	5.86500 -0.13	6.01	5.78	6.01	458,254
20 Apr 23	5.99500 +0.05	6.02	5.91	5.93	355,413
19 Apr 23	5.95000 -0.07	6.00	5.90	6.00	231,527
18 Apr 23	6.01500 +0.03	6.05	5.97	6.00	233,898
17 Apr 23	5.98000 +0.01	6.08	5.94	6.00	401,442
14 Apr 23	5.97000 +0.13	5.99	5.85	5.86	437,632
13 Apr 23	5.84500 +0.10	5.84	5.72	5.72	329,774
12 Apr 23	5.74500 +0.03	5.76	5.67	5.70	210,440
11 Apr 23	5.72000 +0.14	5.75	5.64	5.64	245,306
06 Apr 23	5.57500 -0.31	5.88	5.43	5.87	831,943
05 Apr 23	5.88500 -0.06	5.96	5.89	5.93	651,546
04 Apr 23	5.94500 -0.01	6.02	5.90	5.91	552,063
03 Apr 23	5.96000 -0.01	6.07	5.88	6.07	491,773
31 Mar 23	5.97500 +0.00	6.04	5.92	5.99	386,814
30 Mar 23	5.97500 +0.18	6.02	5.84	5.84	424,609
29 Mar 23	5.79500 +0.09	5.80	5.72	5.76	268,357
28 Mar 23	5.71000 +0.00	5.77	5.66	5.76	322,067
27 Mar 23	5.71000 +0.07	5.76	5.61	5.72	222,403
24 Mar 23	5.63500 -0.21	5.80	5.58	5.80	297,323
23 Mar 23	5.84500 +0.05	5.88	5.72	5.80	203,496
22 Mar 23	5.79500 -0.02	5.83	5.70	5.82	254,308
21 Mar 23	5.81500 +0.26	5.89	5.63	5.65	409,344
20 Mar 23	5.56000 +0.13	5.59	5.22	5.36	484,078
17 Mar 23	5.42500 -0.13	5.80	5.41	5.60	611,821
16 Mar 23	5.55500 +0.11	5.61	5.11	5.52	884,068
15 Mar 23	5.44500 -0.22	5.70	5.45	5.70	301,235
14 Mar 23	5.66500 +0.18	5.72	5.50	5.51	309,688
13 Mar 23	5.49000 -0.33	5.82	5.41	5.82	814,655
10 Mar 23	5.81500 -0.04	5.85	5.69	5.76	347,657
09 Mar 23	5.85500 -0.05	5.92	5.82	5.90	336,971
08 Mar 23	5.91000 -0.05	5.96	5.82	5.90	310,272
07 Mar 23	5.96000 -0.07	6.08	5.96	6.04	317,449
06 Mar 23	6.02500 +0.02	6.05	5.94	6.01	322,103
03 Mar 23	6.00500 +0.08	6.01	5.94	5.95	409,750
02 Mar 23	5.93000 +0.05	5.93	5.82	5.84	286,949
01 Mar 23	5.88000 +0.06	5.89	5.82	5.85	263,870
28 Feb 23	5.82000 +0.03	5.84	5.69	5.75	408,558
27 Feb 23	5.79000 +0.07	5.83	5.76	5.78	258,663
24 Feb 23	5.72500 -0.18	6.03	5.66	5.89	1,140,245
23 Feb 23	5.90000 +0.30	5.90	5.65	5.65	922,429
22 Feb 23	5.60000 +0.14	5.60	5.41	5.43	743,762
21 Feb 23	5.46000 -0.07	5.55	5.45	5.51	265,315
20 Feb 23	5.53000 +0.15	5.57	5.41	5.47	722,617
17 Feb 23	5.38000 +0.04	5.40	5.28	5.30	258,642
16 Feb 23	5.34000 -0.07	5.45	5.30	5.42	193,668
15 Feb 23	5.40500 +0.14	5.41	5.24	5.24	261,858
14 Feb 23	5.26000 -0.01	5.32	5.22	5.32	383,247
13 Feb 23	5.27000 -0.03	5.38	5.26	5.30	228,895
10 Feb 23	5.30000 -0.09	5.37	5.24	5.36	263,785
09 Feb 23	5.38500 +0.09	5.41	5.32	5.34	356,273
08 Feb 23	5.30000 -0.04	5.41	5.30	5.36	378,306
07 Feb 23	5.34000 -0.09	5.41	5.27	5.41	449,368
06 Feb 23	5.42500 +0.25	5.43	5.17	5.19	843,784
03 Feb 23	5.18000 +0.00	5.20	5.10	5.12	358,026
02 Feb 23	5.17500 +0.14	5.26	5.09	5.09	784,335
01 Feb 23	5.04000 +0.03	5.09	4.94	5.03	806,175
31 Jan 23	5.01000 +0.04	5.05	4.90	4.99	670,232
30 Jan 23	4.97400 +0.09	5.20	4.90	4.94	1,378,119
27 Jan 23	4.88600 +0.06	4.92	4.82	4.83	391,850
26 Jan 23	4.82200 +0.13	4.92	4.68	4.71	631,006
25 Jan 23	4.69400 +0.09	4.70	4.60	4.61	321,728
24 Jan 23	4.60200 +0.01	4.63	4.58	4.61	185,671
23 Jan 23	4.59200 +0.07	4.65	4.57	4.57	269,670
20 Jan 23	4.52400 +0.05	4.54	4.43	4.49	253,010
19 Jan 23	4.47000 -0.12	4.57	4.46	4.57	414,715
18 Jan 23	4.59400 +0.00	4.65	4.56	4.58	401,154
17 Jan 23	4.59000 +0.01	4.65	4.53	4.58	292,804
16 Jan 23	4.57600 +0.02	4.61	4.50	4.60	531,470
13 Jan 23	4.55400 +0.01	4.64	4.53	4.58	249,653
12 Jan 23	4.54400 +0.04	4.61	4.49	4.51	435,514
11 Jan 23	4.50000 +0.00	4.56	4.47	4.53	401,113
10 Jan 23	4.50000 +0.05	4.50	4.42	4.43	435,901
09 Jan 23	4.45400 +0.15	4.46	4.29	4.33	636,770
06 Jan 23	4.30200 +0.02	4.30	4.21	4.27	261,795
05 Jan 23	4.28400 +0.10	4.29	4.18	4.21	332,045
04 Jan 23	4.18200 +0.08	4.20	4.12	4.12	200,323
03 Jan 23	4.10400 +0.00	4.16	4.08	4.14	137,503
02 Jan 23	4.10600 +0.06	4.13	4.05	4.05	94,741
30 Dec 22	4.04600 +0.01	4.08	4.02	4.04	142,718
29 Dec 22	4.03600 +0.08	4.04	3.93	3.94	252,739
28 Dec 22	3.95200 -0.07	4.02	3.92	4.01	180,050
27 Dec 22	4.01800 -0.02	4.06	4.00	4.04	100,059
23 Dec 22	4.03600 +0.06	4.06	3.97	4.03	102,657
22 Dec 22	3.97200 -0.13	4.09	3.96	4.09	138,479
21 Dec 22	4.09800 +0.04	4.11	4.05	4.08	130,069
20 Dec 22	4.05600 -0.06	4.09	4.01	4.07	186,749
19 Dec 22	4.11400 +0.08	4.18	4.05	4.05	304,504
16 Dec 22	4.03800 -0.04	4.10	3.96	4.06	488,927
15 Dec 22	4.08000 -0.09	4.16	4.07	4.13	198,320
14 Dec 22	4.16600 -0.11	4.28	4.14	4.25	205,363
13 Dec 22	4.27200 -0.08	4.38	4.25	4.35	325,525
12 Dec 22	4.34800 -0.07	4.39	4.28	4.39	251,616
09 Dec 22	4.42000 +0.07	4.43	4.34	4.35	465,739
08 Dec 22	4.34800 +0.09	4.36	4.26	4.28	239,155
07 Dec 22	4.26000 -0.06	4.32	4.25	4.30	194,170
06 Dec 22	4.31800 -0.03	4.38	4.30	4.34	200,351
05 Dec 22	4.35000 -0.03	4.43	4.35	4.37	266,402
02 Dec 22	4.37800 +0.00	4.41	4.30	4.37	189,982
01 Dec 22	4.37400 +0.06	4.44	4.32	4.37	240,494
30 Nov 22	4.31800 +0.05	4.34	4.26	4.29	271,483
29 Nov 22	4.26400 -0.03	4.32	4.24	4.32	173,587
28 Nov 22	4.29400 -0.11	4.38	4.29	4.35	232,472
25 Nov 22	4.40400 +0.04	4.41	4.30	4.39	328,137
24 Nov 22	4.36800 +0.10	4.40	4.28	4.28	344,476
23 Nov 22	4.27000 -0.05	4.31	4.22	4.31	348,821
22 Nov 22	4.31600 +0.05	4.35	4.22	4.29	270,609
21 Nov 22	4.27000 -0.15	4.40	4.27	4.40	282,236
18 Nov 22	4.41600 +0.20	4.48	4.22	4.28	733,508
17 Nov 22	4.21600 +0.10	4.24	4.13	4.16	371,610
16 Nov 22	4.12000 -0.08	4.18	4.11	4.17	237,365
15 Nov 22	4.20200 -0.02	4.25	4.10	4.25	342,281
14 Nov 22	4.22200 +0.18	4.23	4.05	4.10	413,181
11 Nov 22	4.04400 +0.01	4.16	4.03	4.08	558,630
10 Nov 22	4.03400 -0.11	4.16	3.97	4.14	614,127
09 Nov 22	4.14200 -0.06	4.34	4.10	4.24	670,459
08 Nov 22	4.20200 +0.12	4.20	4.06	4.09	303,041
07 Nov 22	4.08000 +0.14	4.12	3.92	3.95	508,889
04 Nov 22	3.93600 +0.18	3.96	3.78	3.80	327,032
03 Nov 22	3.75600 -0.06	3.76	3.63	3.75	362,843
02 Nov 22	3.82000 -0.05	3.92	3.79	3.92	859,455
01 Nov 22	3.87200 +0.05	3.93	3.84	3.87	204,946
31 Oct 22	3.82400 +0.03	3.85	3.76	3.82	184,491
28 Oct 22	3.79600 -0.01	3.86	3.74	3.79	198,273
27 Oct 22	3.80400 +0.05	3.82	3.72	3.74	296,566
26 Oct 22	3.75600 +0.11	3.76	3.64	3.65	515,113
25 Oct 22	3.65000 +0.09	3.66	3.53	3.55	278,004
24 Oct 22	3.55800 +0.08	3.57	3.45	3.51	404,348
21 Oct 22	3.48000 -0.01	3.50	3.40	3.50	216,836
20 Oct 22	3.48600 +0.01	3.52	3.41	3.47	242,400
19 Oct 22	3.47800 -0.03	3.55	3.46	3.55	340,588
18 Oct 22	3.50800 +0.11	3.57	3.42	3.44	1,136,763
17 Oct 22	3.39600 +0.07	3.41	3.30	3.36	181,727
14 Oct 22	3.33000 -0.06	3.48	3.32	3.46	287,898
13 Oct 22	3.39400 +0.11	3.39	3.24	3.29	485,701
12 Oct 22	3.28800 -0.03	3.32	3.25	3.29	198,225
11 Oct 22	3.31600 -0.01	3.35	3.27	3.33	247,938
10 Oct 22	3.32400 +0.03	3.36	3.24	3.24	164,026
07 Oct 22	3.29000 -0.05	3.37	3.28	3.36	231,966
06 Oct 22	3.33600 -0.01	3.40	3.31	3.38	273,361
05 Oct 22	3.34400 -0.09	3.42	3.31	3.40	151,119
04 Oct 22	3.43800 +0.18	3.44	3.34	3.35	342,196
03 Oct 22	3.26200 +0.07	3.27	3.11	3.13	313,031
30 Sep 22	3.18800 +0.17	3.19	3.04	3.05	363,311
29 Sep 22	3.02000 -0.17	3.20	2.99	3.20	843,530
28 Sep 22	3.18800 -0.02	3.21	3.11	3.15	947,786
27 Sep 22	3.20800 -0.09	3.35	3.20	3.35	394,868
26 Sep 22	3.30000 +0.01	3.35	3.23	3.25	394,883
23 Sep 22	3.28800 -0.13	3.43	3.23	3.43	834,859
22 Sep 22	3.41400 -0.14	3.51	3.39	3.48	1,006,688
21 Sep 22	3.55200 +0.00	3.56	3.50	3.50	647,659
20 Sep 22	3.55200 -0.06	3.64	3.53	3.59	262,704
19 Sep 22	3.60800 +0.09	3.61	3.48	3.51	895,591
16 Sep 22	3.52000 +0.00	3.56	3.50	3.50	1,114,166
15 Sep 22	3.52000 -0.02	3.59	3.52	3.56	515,763
14 Sep 22	3.53800 -0.06	3.60	3.50	3.57	705,334
13 Sep 22	3.60000 -0.15	3.79	3.60	3.79	434,077
12 Sep 22	3.75200 +0.11	3.75	3.66	3.69	354,350
09 Sep 22	3.64600 +0.06	3.66	3.61	3.62	274,431
08 Sep 22	3.58600 -0.01	3.64	3.54	3.63	267,986
07 Sep 22	3.59600 -0.01	3.60	3.55	3.58	240,645
06 Sep 22	3.60800 +0.02	3.67	3.57	3.59	318,385
05 Sep 22	3.59000 -0.13	3.66	3.58	3.60	280,269
02 Sep 22	3.71800 +0.11	3.73	3.61	3.61	286,807
01 Sep 22	3.60800 -0.14	3.71	3.58	3.70	402,542
31 Aug 22	3.75200 +0.00	3.81	3.74	3.81	345,432
30 Aug 22	3.75400 -0.01	3.85	3.73	3.80	306,432
29 Aug 22	3.76800 -0.01	3.80	3.68	3.74	323,113
26 Aug 22	3.78200 -0.05	3.90	3.78	3.83	356,593
25 Aug 22	3.83600 -0.04	3.93	3.80	3.93	327,609
24 Aug 22	3.87400 -0.05	3.92	3.81	3.87	397,333
23 Aug 22	3.92600 +0.01	3.98	3.85	3.86	254,131
22 Aug 22	3.91400 -0.21	4.10	3.90	4.07	374,700
19 Aug 22	4.12400 -0.12	4.20	4.12	4.19	213,484
18 Aug 22	4.24800 +0.00	4.29	4.18	4.20	177,594
17 Aug 22	4.24800 -0.11	4.39	4.25	4.34	330,870
16 Aug 22	4.36200 +0.08	4.38	4.26	4.30	273,989
15 Aug 22	4.28400 -0.05	4.36	4.25	4.33	300,617
12 Aug 22	4.33600 -0.06	4.44	4.30	4.43	375,941
11 Aug 22	4.39800 -0.01	4.68	4.36	4.57	532,912
10 Aug 22	4.41000 +0.15	4.44	4.21	4.25	370,117
09 Aug 22	4.25800 -0.06	4.35	4.26	4.31	361,542
08 Aug 22	4.31400 +0.02	4.36	4.27	4.30	304,734
05 Aug 22	4.29400 +0.01	4.34	4.25	4.25	430,535
04 Aug 22	4.28000 +0.26	4.30	4.05	4.07	955,989
03 Aug 22	4.01800 +0.05	4.03	3.93	4.01	689,966
02 Aug 22	3.96600 -0.04	3.99	3.93	3.99	515,383
01 Aug 22	4.00400 -0.06	4.13	4.00	4.10	482,036
29 Jul 22	4.06600 +0.14	4.07	3.95	3.98	433,257
28 Jul 22	3.92200 +0.07	3.95	3.86	3.86	340,237
27 Jul 22	3.84800 +0.04	3.86	3.81	3.85	156,443
26 Jul 22	3.80800 -0.12	3.92	3.80	3.92	263,968
25 Jul 22	3.93200 -0.03	3.99	3.90	3.95	280,437
22 Jul 22	3.95800 +0.03	3.99	3.86	3.95	310,173
21 Jul 22	3.93000 -0.07	4.03	3.89	4.03	268,331
20 Jul 22	4.00000 +0.01	4.03	3.92	4.01	352,881
19 Jul 22	3.98600 +0.09	3.99	3.77	3.86	699,477
18 Jul 22	3.89200 +0.07	3.90	3.84	3.84	362,685
15 Jul 22	3.82600 +0.11	3.84	3.74	3.77	460,419
14 Jul 22	3.72000 -0.08	3.85	3.71	3.78	432,903
13 Jul 22	3.80200 -0.07	3.91	3.74	3.91	546,137
12 Jul 22	3.87200 +0.01	3.87	3.73	3.85	450,808
11 Jul 22	3.86400 -0.12	3.93	3.83	3.90	552,476
08 Jul 22	3.98800 +0.13	3.99	3.84	3.87	355,633
07 Jul 22	3.85400 +0.16	3.88	3.73	3.75	402,868
06 Jul 22	3.69600 +0.07	3.71	3.63	3.65	292,093
05 Jul 22	3.62600 -0.14	3.84	3.60	3.80	389,085
04 Jul 22	3.76600 +0.02	3.80	3.71	3.79	176,565
01 Jul 22	3.74600 +0.06	3.83	3.61	3.64	420,762
30 Jun 22	3.68200 -0.10	3.76	3.53	3.75	1,119,382
29 Jun 22	3.78600 -0.23	4.00	3.77	4.00	518,763
28 Jun 22	4.01600 +0.08	4.07	3.97	3.99	381,984
27 Jun 22	3.93400 +0.09	4.03	3.86	3.88	517,787
24 Jun 22	3.84400 +0.14	3.87	3.68	3.75	692,657
23 Jun 22	3.70000 -0.24	3.94	3.70	3.94	839,518
22 Jun 22	3.93800 -0.17	4.04	3.89	4.04	668,271
21 Jun 22	4.10800 +0.00	4.20	4.08	4.15	215,994
20 Jun 22	4.10600 +0.04	4.13	4.03	4.12	274,553
17 Jun 22	4.06600 +0.08	4.11	3.98	4.02	741,932
16 Jun 22	3.99000 -0.19	4.19	3.97	4.18	523,726
15 Jun 22	4.18200 +0.00	4.25	4.18	4.24	409,766
14 Jun 22	4.18000 +0.00	4.23	4.15	4.20	304,243
13 Jun 22	4.18000 -0.15	4.28	4.17	4.26	362,297
10 Jun 22	4.32600 -0.23	4.51	4.33	4.51	428,927
09 Jun 22	4.56000 -0.06	4.64	4.54	4.59	328,708
08 Jun 22	4.62400 +0.02	4.70	4.58	4.66	450,712
07 Jun 22	4.60800 -0.02	4.62	4.53	4.57	459,814
06 Jun 22	4.62400 +0.12	4.63	4.53	4.56	264,316
03 Jun 22	4.50600 -0.11	4.68	4.50	4.65	446,812
02 Jun 22	4.61400 +0.11	4.61	4.52	4.52	355,987
01 Jun 22	4.50600 +0.04	4.55	4.45	4.51	211,170
31 May 22	4.46600 -0.06	4.54	4.44	4.48	480,719
30 May 22	4.52600 +0.09	4.54	4.48	4.50	244,817
27 May 22	4.43400 +0.01	4.46	4.41	4.43	439,042
26 May 22	4.42800 +0.11	4.43	4.32	4.37	393,403
25 May 22	4.31400 +0.10	4.33	4.19	4.20	471,420
24 May 22	4.21800 -0.12	4.30	4.19	4.27	655,610
23 May 22	4.33400 +0.15	4.45	4.22	4.28	1,054,040
20 May 22	4.18000 -0.01	4.30	4.17	4.25	687,061
19 May 22	4.19400 -0.03	4.20	4.04	4.20	560,815
18 May 22	4.22200 -0.13	4.39	4.22	4.38	378,431
17 May 22	4.34800 +0.10	4.35	4.26	4.26	481,438
16 May 22	4.25200 +0.02	4.28	4.18	4.24	350,037
13 May 22	4.23600 +0.03	4.28	4.21	4.26	283,484
12 May 22	4.20600 +0.04	4.24	4.05	4.06	528,046
11 May 22	4.17000 +0.08	4.18	4.07	4.12	538,941
10 May 22	4.09200 +0.03	4.17	4.07	4.11	285,230
09 May 22	4.05800 -0.09	4.16	4.03	4.13	516,967
06 May 22	4.14600 +0.11	4.16	4.00	4.03	717,594
05 May 22	4.03400 -0.13	4.27	4.03	4.19	657,489
04 May 22	4.16400 -0.04	4.23	4.13	4.23	330,461
03 May 22	4.20600 +0.03	4.25	4.15	4.15	437,549
02 May 22	4.17800 -0.07	4.23	4.09	4.23	475,089
29 Apr 22	4.24800 -0.14	4.35	4.20	4.32	683,111
28 Apr 22	4.39200 +0.15	4.48	4.33	4.46	972,856
27 Apr 22	4.23800 +0.03	4.28	4.15	4.22	718,468
26 Apr 22	4.21200 -0.08	4.36	4.21	4.35	600,580
25 Apr 22	4.29000 -0.15	4.46	4.28	4.34	595,084
22 Apr 22	4.43800 -0.15	4.57	4.44	4.57	284,631
21 Apr 22	4.58800 +0.10	4.65	4.49	4.52	262,790
20 Apr 22	4.49200 +0.06	4.52	4.39	4.48	390,713
19 Apr 22	4.43600 +0.14	4.45	4.24	4.30	682,794
14 Apr 22	4.29800 +0.03	4.30	4.23	4.30	511,056
13 Apr 22	4.26600 -0.03	4.30	4.19	4.30	517,189
12 Apr 22	4.30000 -0.16	4.40	4.26	4.40	883,634
11 Apr 22	4.45800 -0.02	4.50	4.40	4.47	277,018
08 Apr 22	4.47400 +0.16	4.49	4.37	4.37	343,572
07 Apr 22	4.31600 -0.03	4.45	4.32	4.34	799,624
06 Apr 22	4.34200 -0.19	4.58	4.29	4.55	950,036
05 Apr 22	4.53200 -0.21	4.75	4.52	4.73	645,289
04 Apr 22	4.74000 +0.01	4.77	4.64	4.76	525,571
01 Apr 22	4.72800 +0.03	4.80	4.69	4.73	394,550
31 Mar 22	4.69800 -0.16	4.91	4.69	4.90	693,204
30 Mar 22	4.85600 -0.15	5.00	4.80	5.00	484,054
29 Mar 22	5.01000 +0.20	5.01	4.86	4.90	593,435
28 Mar 22	4.81000 +0.03	4.88	4.78	4.83	491,281
25 Mar 22	4.78000 -0.13	4.96	4.76	4.93	568,545
24 Mar 22	4.91000 -0.04	4.98	4.87	4.97	523,549
23 Mar 22	4.95400 -0.14	5.13	4.93	5.10	415,051
22 Mar 22	5.09000 +0.04	5.12	5.05	5.08	353,594
21 Mar 22	5.05500 -0.02	5.11	5.03	5.06	302,231
18 Mar 22	5.07000 -0.04	5.12	5.01	5.08	602,017
17 Mar 22	5.11500 -0.11	5.27	5.09	5.23	460,793
16 Mar 22	5.22000 +0.13	5.26	5.05	5.26	766,943
15 Mar 22	5.09500 -0.07	5.33	5.01	5.33	707,034
14 Mar 22	5.16500 +0.28	5.35	5.06	5.21	639,155
11 Mar 22	4.88800 +0.08	5.03	4.84	4.86	541,804
10 Mar 22	4.80400 -0.14	4.98	4.77	4.98	455,076
09 Mar 22	4.94600 +0.25	4.97	4.78	4.95	755,284
08 Mar 22	4.69800 +0.19	4.78	4.38	4.38	731,164
07 Mar 22	4.51000 +0.00	4.61	4.14	4.48	954,226
04 Mar 22	4.51200 -0.28	4.76	4.51	4.71	664,579
03 Mar 22	4.79200 -0.08	5.01	4.77	4.93	427,313
02 Mar 22	4.87200 +0.09	4.89	4.67	4.80	815,274
01 Mar 22	4.78000 -0.38	5.19	4.78	5.15	531,060
28 Feb 22	5.15500 +0.03	5.18	4.97	5.01	511,966
25 Feb 22	5.13000 +0.24	5.13	4.85	5.00	570,070
24 Feb 22	4.88600 -0.18	4.94	4.73	4.93	870,432
23 Feb 22	5.06500 -0.07	5.25	5.05	5.15	274,837
22 Feb 22	5.14000 -0.05	5.22	4.98	5.00	667,129
21 Feb 22	5.18500 -0.12	5.36	5.09	5.36	452,841
18 Feb 22	5.30500 -0.18	5.50	5.30	5.47	590,123
17 Feb 22	5.48000 -0.14	5.65	5.43	5.56	1,463,461
16 Feb 22	5.62000 -0.22	5.89	5.62	5.88	655,551
15 Feb 22	5.83500 +0.30	5.85	5.56	5.56	671,726
14 Feb 22	5.53000 -0.27	5.61	5.01	5.60	2,432,457
11 Feb 22	5.80000 -0.03	5.86	5.71	5.84	741,914
10 Feb 22	5.83000 -0.03	5.97	5.78	5.90	750,579
09 Feb 22	5.86000 +0.15	5.91	5.76	5.76	560,484
08 Feb 22	5.71000 -0.01	5.81	5.64	5.76	535,576
07 Feb 22	5.72500 -0.01	5.84	5.66	5.80	530,010
04 Feb 22	5.74000 -0.12	5.91	5.68	5.91	386,469
03 Feb 22	5.86000 -0.19	6.01	5.74	6.01	823,680
02 Feb 22	6.05500 +0.01	6.16	6.03	6.09	504,485
01 Feb 22	6.04000 +0.00	6.16	6.01	6.09	664,949
31 Jan 22	6.04000 +0.04	6.14	5.99	6.08	435,424
28 Jan 22	6.00000 -0.11	6.16	5.89	6.16	256,754
27 Jan 22	6.11500 +0.05	6.16	5.90	5.97	172,419
26 Jan 22	6.06500 +0.24	6.14	5.84	5.88	533,686
25 Jan 22	5.82000 -0.02	5.97	5.65	5.94	702,613
24 Jan 22	5.84000 -0.46	6.26	5.80	6.26	544,787
21 Jan 22	6.30000 -0.32	6.53	6.20	6.51	370,538
20 Jan 22	6.62000 +0.09	6.64	6.54	6.59	163,168
19 Jan 22	6.53500 -0.07	6.66	6.51	6.57	205,376
18 Jan 22	6.60500 -0.13	6.70	6.55	6.69	373,516
17 Jan 22	6.74000 +0.08	6.76	6.66	6.70	289,348
14 Jan 22	6.66000 -0.09	6.78	6.64	6.75	298,870
13 Jan 22	6.75000 +0.03	6.78	6.67	6.78	192,884
12 Jan 22	6.72500 +0.13	6.78	6.66	6.66	344,471
11 Jan 22	6.59500 +0.03	6.68	6.57	6.65	332,096
10 Jan 22	6.56000 -0.20	6.81	6.55	6.80	260,333
07 Jan 22	6.75500 -0.05	6.86	6.70	6.86	278,641
06 Jan 22	6.80000 -0.19	6.89	6.78	6.82	276,518
05 Jan 22	6.99500 +0.05	7.03	6.95	6.99	531,292
04 Jan 22	6.94500 +0.18	7.01	6.84	6.86	424,806
03 Jan 22	6.76000 +0.19	6.78	6.61	6.66	289,944
30 Dec 21	6.57000 +0.01	6.57	6.47	6.55	121,908
29 Dec 21	6.56500 -0.01	6.59	6.51	6.59	201,457
28 Dec 21	6.57000 +0.00	6.65	6.53	6.53	107,910
27 Dec 21	6.57500 +0.09	6.58	6.45	6.45	140,271
23 Dec 21	6.48500 +0.09	6.49	6.41	6.45	160,286
22 Dec 21	6.39500 +0.10	6.39	6.28	6.29	174,068
21 Dec 21	6.29500 +0.14	6.34	6.20	6.22	213,362
20 Dec 21	6.16000 -0.20	6.22	6.05	6.22	376,674
17 Dec 21	6.35500 -0.07	6.41	6.30	6.37	394,434
16 Dec 21	6.42000 +0.07	6.50	6.36	6.36	236,656
15 Dec 21	6.35000 -0.01	6.38	6.32	6.36	209,062
14 Dec 21	6.35500 -0.09	6.49	6.29	6.40	407,888
13 Dec 21	6.44000 +0.03	6.68	6.41	6.41	500,254
10 Dec 21	6.41000 +0.00	6.49	6.39	6.44	291,241
09 Dec 21	6.40500 -0.06	6.51	6.32	6.51	243,206
08 Dec 21	6.46500 +0.04	6.49	6.37	6.41	488,436
07 Dec 21	6.43000 +0.17	6.43	6.30	6.30	213,845
06 Dec 21	6.26000 +0.12	6.26	6.14	6.19	361,479
03 Dec 21	6.14000 -0.07	6.28	6.10	6.26	363,618
02 Dec 21	6.20500 -0.03	6.26	6.14	6.18	404,931
01 Dec 21	6.24000 +0.25	6.26	5.99	6.04	521,842
30 Nov 21	5.98500 -0.05	6.09	5.95	6.07	658,772
29 Nov 21	6.03500 -0.08	6.22	6.01	6.20	527,090
26 Nov 21	6.11000 -0.40	6.43	6.10	6.43	521,509
25 Nov 21	6.51000 +0.01	6.54	6.43	6.52	306,835
24 Nov 21	6.50000 +0.01	6.53	6.41	6.51	529,159
23 Nov 21	6.48500 -0.32	6.77	6.47	6.77	699,693
22 Nov 21	6.80500 +0.02	6.84	6.72	6.81	455,221
19 Nov 21	6.78500 -0.01	6.94	6.73	6.81	510,482
18 Nov 21	6.79000 -0.07	6.89	6.74	6.85	672,496
17 Nov 21	6.86500 -0.06	6.96	6.84	6.95	473,544
16 Nov 21	6.92500 -0.01	6.95	6.79	6.95	626,787
15 Nov 21	6.94000 -0.13	7.08	6.91	7.08	588,388
12 Nov 21	7.07000 -0.30	7.36	7.01	7.36	1,185,412
11 Nov 21	7.37000 +0.11	7.41	7.07	7.30	900,762
10 Nov 21	7.26500 -0.41	7.95	7.01	7.75	2,111,308
09 Nov 21	7.67000 +0.04	7.70	7.53	7.63	358,753
08 Nov 21	7.63000 +0.20	7.66	7.47	7.47	325,277
05 Nov 21	7.43500 -0.08	7.53	7.35	7.53	177,308
04 Nov 21	7.51000 +0.13	7.53	7.39	7.39	174,754
03 Nov 21	7.38000 -0.03	7.47	7.36	7.47	134,008
02 Nov 21	7.40500 -0.03	7.47	7.36	7.46	217,639
01 Nov 21	7.44000 +0.18	7.45	7.26	7.26	157,228
29 Oct 21	7.26000 +0.02	7.28	7.20	7.26	141,061
28 Oct 21	7.24500 +0.01	7.25	7.17	7.20	136,059
27 Oct 21	7.23500 -0.03	7.28	7.22	7.22	163,778
26 Oct 21	7.26000 +0.05	7.37	7.20	7.20	202,454
25 Oct 21	7.21500 +0.07	7.22	7.15	7.18	180,598
22 Oct 21	7.15000 -0.01	7.24	7.13	7.14	198,151
21 Oct 21	7.16500 -0.05	7.21	7.09	7.16	316,621
20 Oct 21	7.21000 +0.03	7.22	7.13	7.18	296,002
19 Oct 21	7.18500 -0.01	7.22	7.16	7.22	255,853
18 Oct 21	7.19500 +0.03	7.22	7.11	7.19	383,648
15 Oct 21	7.16500 +0.01	7.22	7.09	7.20	295,516
14 Oct 21	7.15500 +0.09	7.16	7.05	7.10	464,588
13 Oct 21	7.06500 +0.03	7.10	6.99	7.05	311,888
12 Oct 21	7.03000 -0.11	7.08	6.93	7.07	659,797
11 Oct 21	7.14000 -0.05	7.22	7.13	7.20	218,390
08 Oct 21	7.19000 +0.01	7.22	7.13	7.16	239,283
07 Oct 21	7.18000 +0.07	7.18	7.05	7.14	277,824
06 Oct 21	7.11500 -0.08	7.18	7.01	7.15	493,140
05 Oct 21	7.19500 +0.00	7.21	7.01	7.18	666,641
04 Oct 21	7.19500 -0.11	7.32	7.13	7.30	530,008
01 Oct 21	7.31000 -0.22	7.50	7.26	7.50	278,763
30 Sep 21	7.52500 -0.05	7.63	7.49	7.63	179,097
29 Sep 21	7.57000 +0.00	7.70	7.55	7.61	171,359
28 Sep 21	7.57000 -0.16	7.71	7.53	7.69	230,612
27 Sep 21	7.73000 +0.08	7.74	7.60	7.72	230,603
24 Sep 21	7.65000 -0.14	7.76	7.63	7.76	194,225
23 Sep 21	7.79500 +0.03	7.87	7.70	7.84	254,394
22 Sep 21	7.76500 +0.15	7.78	7.62	7.70	304,009
21 Sep 21	7.61000 -0.04	7.78	7.59	7.74	397,152
20 Sep 21	7.65000 -0.46	8.01	7.61	8.01	749,190
17 Sep 21	8.11000 -0.10	8.35	8.10	8.29	357,712
16 Sep 21	8.21000 -0.08	8.44	8.19	8.34	364,820
15 Sep 21	8.29000 +0.16	8.31	8.10	8.15	616,159
14 Sep 21	8.13000 +0.41	8.36	7.91	7.95	1,480,639
13 Sep 21	7.72500 -0.01	7.82	7.70	7.80	229,157
10 Sep 21	7.73500 +0.01	7.78	7.68	7.74	188,837
09 Sep 21	7.73000 +0.03	7.76	7.59	7.71	319,974
08 Sep 21	7.70500 -0.12	7.84	7.66	7.81	372,193
07 Sep 21	7.82500 -0.01	7.91	7.80	7.85	281,454
06 Sep 21	7.83000 +0.08	7.93	7.80	7.82	255,841
03 Sep 21	7.75000 -0.06	7.89	7.75	7.82	412,844
02 Sep 21	7.81000 +0.07	7.82	7.72	7.74	306,373
01 Sep 21	7.74500 +0.01	7.77	7.69	7.76	306,187
31 Aug 21	7.74000 -0.03	7.80	7.67	7.80	461,864
30 Aug 21	7.76500 -0.07	7.93	7.74	7.84	290,937
27 Aug 21	7.83500 +0.10	7.85	7.70	7.72	243,315
26 Aug 21	7.73500 +0.04	7.76	7.64	7.76	367,262
25 Aug 21	7.70000 +0.04	7.77	7.65	7.72	412,023
24 Aug 21	7.66000 +0.06	7.76	7.61	7.66	573,296
23 Aug 21	7.60000 +0.07	7.70	7.53	7.64	338,323
20 Aug 21	7.52500 +0.03	7.55	7.36	7.53	329,572
19 Aug 21	7.50000 -0.15	7.66	7.45	7.66	538,584
18 Aug 21	7.65000 -0.10	7.81	7.61	7.76	412,385
17 Aug 21	7.75000 -0.03	7.84	7.64	7.82	389,582
16 Aug 21	7.78000 +0.10	7.86	7.55	7.63	458,936
13 Aug 21	7.68500 +0.05	7.85	7.59	7.60	507,082
12 Aug 21	7.63500 +0.19	7.79	7.26	7.50	938,152
11 Aug 21	7.44500 +0.07	7.45	7.32	7.37	442,013
10 Aug 21	7.38000 +0.04	7.38	7.26	7.32	133,166
09 Aug 21	7.34000 +0.08	7.36	7.16	7.26	232,293
06 Aug 21	7.26500 -0.10	7.38	7.24	7.32	140,966
05 Aug 21	7.36000 +0.08	7.47	7.25	7.25	287,699
04 Aug 21	7.28000 +0.12	7.32	7.11	7.11	390,376
03 Aug 21	7.16500 +0.04	7.18	7.05	7.11	80,890
02 Aug 21	7.12500 -0.03	7.20	7.11	7.20	107,525
30 Jul 21	7.15000 -0.13	7.34	7.11	7.30	335,590
29 Jul 21	7.27500 +0.29	7.28	7.03	7.03	631,776
28 Jul 21	6.98500 +0.01	7.03	6.92	6.92	102,629
27 Jul 21	6.97500 -0.13	7.08	6.95	7.05	198,300
26 Jul 21	7.10500 +0.09	7.16	6.98	6.99	262,540
23 Jul 21	7.02000 +0.17	7.09	6.80	6.84	322,916
22 Jul 21	6.85000 +0.03	7.00	6.80	6.80	289,303
21 Jul 21	6.82500 +0.61	6.86	6.34	6.45	617,546
20 Jul 21	6.21000 +0.05	6.26	6.03	6.20	588,833
19 Jul 21	6.16000 -0.52	6.63	6.13	6.63	997,378
16 Jul 21	6.68000 -0.18	6.90	6.67	6.82	235,220
15 Jul 21	6.85500 -0.06	6.97	6.82	6.97	181,891
14 Jul 21	6.91500 +0.03	6.99	6.84	6.88	167,840
13 Jul 21	6.89000 +0.03	6.97	6.84	6.84	200,848
12 Jul 21	6.86500 -0.08	6.97	6.71	6.89	316,507
09 Jul 21	6.94000 +0.18	6.97	6.74	6.75	222,694
08 Jul 21	6.75500 -0.18	6.89	6.66	6.88	516,342
07 Jul 21	6.93500 -0.05	7.04	6.80	7.01	412,424
06 Jul 21	6.98500 -0.07	7.12	6.97	7.01	360,614
05 Jul 21	7.05000 +0.15	7.07	6.86	6.89	291,265
02 Jul 21	6.90000 +0.07	6.99	6.85	6.88	260,858
01 Jul 21	6.83000 +0.01	6.95	6.80	6.87	189,871
30 Jun 21	6.82000 +0.01	6.84	6.66	6.76	309,973
29 Jun 21	6.81500 +0.03	6.87	6.77	6.78	168,780
28 Jun 21	6.78000 -0.08	6.87	6.77	6.86	160,919
25 Jun 21	6.86500 +0.06	6.89	6.80	6.84	142,696
24 Jun 21	6.80000 +0.03	6.83	6.74	6.74	205,666
23 Jun 21	6.77000 -0.05	6.87	6.70	6.87	148,763
22 Jun 21	6.82000 -0.02	6.90	6.76	6.90	214,381
21 Jun 21	6.84500 +0.14	6.86	6.59	6.66	284,449
18 Jun 21	6.70000 -0.14	6.91	6.70	6.82	519,286
17 Jun 21	6.84500 -0.13	6.97	6.84	6.97	166,791
16 Jun 21	6.97500 -0.03	7.03	6.92	7.00	280,615
15 Jun 21	7.00000 +0.01	7.03	6.89	7.02	280,047
14 Jun 21	6.99000 -0.09	7.13	6.99	7.06	208,625
11 Jun 21	7.07500 +0.03	7.15	7.00	7.01	224,326
10 Jun 21	7.04000 -0.04	7.11	6.97	7.11	293,717
09 Jun 21	7.08000 -0.05	7.20	7.05	7.16	215,951
08 Jun 21	7.13000 -0.08	7.26	7.11	7.26	189,134
07 Jun 21	7.21000 -0.04	7.26	7.20	7.24	165,067
04 Jun 21	7.25000 +0.01	7.31	7.22	7.24	153,929
03 Jun 21	7.24000 -0.02	7.26	7.14	7.26	212,088
02 Jun 21	7.26000 +0.09	7.28	7.11	7.21	568,894
01 Jun 21	7.17500 +0.16	7.20	7.05	7.07	534,834
31 May 21	7.02000 +0.07	7.05	6.94	6.95	281,578
28 May 21	6.95500 +0.03	7.01	6.93	6.93	310,197
27 May 21	6.93000 +0.04	6.97	6.86	6.94	380,662
26 May 21	6.89000 -0.01	6.91	6.84	6.87	148,180
25 May 21	6.89500 -0.09	7.06	6.84	6.93	387,924
21 May 21	6.99000 +0.11	7.01	6.88	6.89	227,013
20 May 21	6.87500 +0.20	6.89	6.70	6.72	617,460
19 May 21	6.67000 -0.34	6.96	6.55	6.96	1,015,540
18 May 21	7.01000 +0.01	7.11	6.97	7.05	335,617
17 May 21	7.00000 +0.11	7.01	6.89	6.97	319,313
14 May 21	6.89000 +0.07	6.89	6.76	6.87	203,886
13 May 21	6.82500 -0.01	6.85	6.64	6.80	272,455
12 May 21	6.83500 -0.06	6.93	6.70	6.93	474,645
11 May 21	6.89500 -0.19	7.02	6.81	7.00	544,973
10 May 21	7.08500 +0.04	7.14	7.01	7.05	350,595
07 May 21	7.04500 +0.10	7.09	6.84	6.97	574,343
06 May 21	6.95000 +0.09	7.05	6.81	6.89	856,019
05 May 21	6.86000 +0.18	6.88	6.68	6.82	685,157
04 May 21	6.67500 -0.11	6.87	6.57	6.80	716,736
03 May 21	6.78500 +0.04	6.85	6.68	6.78	221,727
30 Apr 21	6.74500 -0.06	6.84	6.72	6.84	577,226
29 Apr 21	6.80000 -0.06	6.88	6.76	6.86	315,063
28 Apr 21	6.86000 +0.02	6.88	6.80	6.83	245,054
27 Apr 21	6.84000 +0.06	6.84	6.72	6.81	317,403
26 Apr 21	6.78000 +0.22	6.81	6.58	6.58	644,164
23 Apr 21	6.56500 +0.11	6.59	6.39	6.39	584,912
22 Apr 21	6.45500 +0.23	6.45	6.23	6.23	694,435
21 Apr 21	6.22500 +0.13	6.23	6.06	6.15	625,326
20 Apr 21	6.09000 -0.03	6.40	6.07	6.22	673,717
19 Apr 21	6.12500 -0.07	6.26	6.07	6.20	385,204
16 Apr 21	6.19500 -0.01	6.26	6.16	6.18	400,863
15 Apr 21	6.20500 +0.03	6.26	6.16	6.22	224,021
14 Apr 21	6.17000 -0.03	6.20	6.09	6.20	233,450
13 Apr 21	6.20000 +0.01	6.29	6.13	6.19	331,015
12 Apr 21	6.18500 -0.06	6.25	6.14	6.25	290,345
09 Apr 21	6.24500 +0.01	6.28	6.17	6.26	338,310
08 Apr 21	6.24000 -0.06	6.35	6.16	6.35	391,439
07 Apr 21	6.29500 -0.16	6.47	6.26	6.47	349,482
06 Apr 21	6.46000 +0.10	6.51	6.40	6.47	393,778
01 Apr 21	6.36500 -0.01	6.43	6.33	6.43	219,226
31 Mar 21	6.37000 -0.23	6.58	6.36	6.55	527,825
30 Mar 21	6.60000 +0.29	6.60	6.30	6.35	667,677
29 Mar 21	6.31000 +0.02	6.37	6.24	6.28	237,892
26 Mar 21	6.29000 +0.16	6.30	6.14	6.14	455,498
25 Mar 21	6.12500 -0.07	6.24	6.03	6.18	410,422
24 Mar 21	6.19000 -0.03	6.22	5.99	6.20	678,659
23 Mar 21	6.22500 -0.26	6.53	6.19	6.49	535,775
22 Mar 21	6.48000 +0.38	6.60	6.28	6.32	1,619,278
19 Mar 21	6.10500 -0.03	6.21	5.86	6.09	821,547
18 Mar 21	6.14000 +0.38	6.35	5.68	5.68	1,624,822
17 Mar 21	5.76500 -0.07	5.88	5.70	5.88	329,740
16 Mar 21	5.83000 +0.05	5.93	5.78	5.78	398,891
15 Mar 21	5.78500 -0.11	5.89	5.74	5.86	522,279
12 Mar 21	5.89000 -0.36	6.15	5.85	6.11	933,028
11 Mar 21	6.24500 +0.03	6.36	6.18	6.22	513,007
10 Mar 21	6.22000 -0.05	6.24	6.17	6.22	269,081
09 Mar 21	6.26500 +0.12	6.26	6.07	6.11	320,370
08 Mar 21	6.14500 +0.13	6.16	5.99	6.01	314,480
05 Mar 21	6.01000 -0.13	6.14	5.98	6.12	382,036
04 Mar 21	6.13500 -0.13	6.24	6.03	6.22	258,673
03 Mar 21	6.26000 +0.07	6.37	6.14	6.22	383,611
02 Mar 21	6.19500 +0.00	6.28	6.16	6.22	339,876
01 Mar 21	6.19500 +0.14	6.20	6.11	6.11	164,409
26 Feb 21	6.05500 -0.04	6.13	5.95	6.09	429,264
25 Feb 21	6.09500 -0.16	6.36	6.09	6.32	262,656
24 Feb 21	6.25500 +0.28	6.27	6.01	6.01	400,941
23 Feb 21	5.98000 -0.24	6.25	5.78	6.18	484,958
22 Feb 21	6.22000 +0.01	6.27	6.07	6.20	446,258
19 Feb 21	6.21000 +0.24	6.22	5.93	6.03	421,681
18 Feb 21	5.96500 -0.15	6.18	5.95	6.13	478,572
17 Feb 21	6.12000 +0.17	6.14	5.95	5.95	831,349
16 Feb 21	5.95000 +0.11	5.96	5.80	5.89	332,450
15 Feb 21	5.83500 -0.03	5.93	5.80	5.84	273,409
12 Feb 21	5.86000 -0.11	6.01	5.84	6.00	233,493
11 Feb 21	5.97000 +0.02	6.02	5.95	5.95	144,894
10 Feb 21	5.95000 -0.08	6.08	5.95	6.02	323,578
09 Feb 21	6.03000 -0.05	6.08	5.99	6.03	381,147
08 Feb 21	6.08000 +0.25	6.10	5.86	5.90	670,793
05 Feb 21	5.83000 -0.07	5.95	5.82	5.91	345,872
04 Feb 21	5.90000 +0.06	5.91	5.76	5.87	485,646
03 Feb 21	5.84000 +0.23	5.85	5.61	5.65	658,759
02 Feb 21	5.61000 +0.20	5.61	5.43	5.47	410,843
01 Feb 21	5.41000 +0.05	5.49	5.32	5.45	282,963
29 Jan 21	5.36000 -0.09	5.44	5.30	5.39	170,925
28 Jan 21	5.45500 +0.10	5.49	5.18	5.30	425,916
27 Jan 21	5.35500 -0.09	5.46	5.23	5.39	411,155
26 Jan 21	5.45000 +0.02	5.47	5.36	5.45	344,217
25 Jan 21	5.42500 -0.14	5.62	5.39	5.61	373,656
22 Jan 21	5.57000 -0.09	5.67	5.50	5.61	436,803
21 Jan 21	5.66500 -0.01	5.75	5.62	5.72	228,493
20 Jan 21	5.67500 +0.05	5.74	5.63	5.68	288,740
19 Jan 21	5.63000 +0.08	5.70	5.56	5.60	524,498
18 Jan 21	5.55500 +0.10	5.59	5.43	5.49	243,685
15 Jan 21	5.45500 -0.30	5.74	5.39	5.74	468,794
14 Jan 21	5.75500 +0.05	5.80	5.69	5.69	297,813
13 Jan 21	5.70500 +0.07	5.76	5.61	5.65	560,770
12 Jan 21	5.63500 +0.23	5.70	5.43	5.46	676,281
11 Jan 21	5.40500 +0.07	5.42	5.32	5.34	337,984
08 Jan 21	5.34000 -0.07	5.47	5.34	5.47	329,244
07 Jan 21	5.41000 +0.20	5.46	5.20	5.20	684,984
06 Jan 21	5.21000 +0.05	5.21	5.12	5.20	245,273
05 Jan 21	5.15500 -0.01	5.24	5.13	5.18	389,615
04 Jan 21	5.16500 +0.07	5.26	5.12	5.15	401,842
30 Dec 20	5.10000 -0.02	5.14	5.06	5.09	157,764
29 Dec 20	5.12000 +0.03	5.21	5.07	5.14	307,291
28 Dec 20	5.09000 +0.06	5.14	5.05	5.09	246,942
23 Dec 20	5.03500 +0.04	5.20	5.01	5.03	430,733
22 Dec 20	4.99200 +0.03	5.02	4.92	4.99	389,064
21 Dec 20	4.96400 -0.12	5.02	4.80	5.00	811,599
18 Dec 20	5.08500 -0.01	5.15	5.05	5.06	433,686
17 Dec 20	5.09500 -0.06	5.23	5.03	5.18	597,184
16 Dec 20	5.15000 +0.16	5.20	5.03	5.03	881,823
15 Dec 20	4.99000 +0.21	4.99	4.75	4.80	612,274
14 Dec 20	4.78200 +0.09	5.08	4.76	4.95	698,787
11 Dec 20	4.69400 -0.09	4.79	4.63	4.78	507,905
10 Dec 20	4.78600 -0.04	4.90	4.76	4.83	315,371
09 Dec 20	4.83000 +0.07	4.87	4.77	4.79	191,575
08 Dec 20	4.76000 +0.01	4.79	4.74	4.75	186,015
07 Dec 20	4.75200 -0.08	4.85	4.74	4.83	366,381
04 Dec 20	4.82800 +0.06	4.84	4.77	4.81	284,107
03 Dec 20	4.77000 -0.04	4.86	4.75	4.81	352,469
02 Dec 20	4.80800 -0.10	4.97	4.79	4.92	495,704
01 Dec 20	4.90800 +0.09	4.93	4.84	4.86	396,298
30 Nov 20	4.82000 +0.00	4.96	4.78	4.78	398,389
27 Nov 20	4.82000 +0.03	4.88	4.77	4.77	177,782
26 Nov 20	4.79200 -0.02	4.83	4.75	4.82	409,938
25 Nov 20	4.81000 -0.11	4.96	4.65	4.81	1,635,716
24 Nov 20	4.92200 -0.55	5.34	4.84	5.20	1,996,677
23 Nov 20	5.47000 +0.26	5.49	5.24	5.26	686,366
20 Nov 20	5.21000 -0.02	5.28	5.20	5.22	313,583
19 Nov 20	5.23000 -0.07	5.26	5.21	5.26	122,403
18 Nov 20	5.30500 +0.01	5.36	5.23	5.28	193,631
17 Nov 20	5.29500 -0.11	5.43	5.28	5.38	290,691
16 Nov 20	5.41000 +0.22	5.45	5.26	5.26	622,408
13 Nov 20	5.18500 +0.12	5.25	5.03	5.04	336,948
12 Nov 20	5.06500 -0.05	5.33	5.03	5.10	768,619
11 Nov 20	5.11000 +0.16	5.14	4.91	4.98	414,127
10 Nov 20	4.94600 +0.00	5.07	4.86	4.92	511,447
09 Nov 20	4.95000 +0.08	5.18	4.93	4.96	437,928
06 Nov 20	4.86600 +0.01	4.93	4.79	4.85	245,205
05 Nov 20	4.86000 +0.10	4.90	4.76	4.82	437,849
04 Nov 20	4.76200 +0.09	4.85	4.56	4.67	302,776
03 Nov 20	4.66800 +0.12	4.72	4.64	4.64	216,960
02 Nov 20	4.55000 +0.14	4.61	4.45	4.50	247,122
30 Oct 20	4.40800 -0.03	4.52	4.34	4.34	362,062
29 Oct 20	4.43800 +0.07	4.55	4.35	4.39	505,900
28 Oct 20	4.36400 -0.41	4.66	4.35	4.60	939,228
27 Oct 20	4.77400 -0.14	4.91	4.77	4.91	485,069
26 Oct 20	4.91600 -0.28	5.21	4.92	5.07	407,382
23 Oct 20	5.19500 +0.03	5.24	5.08	5.18	453,639
22 Oct 20	5.17000 -0.01	5.22	5.09	5.16	314,532
21 Oct 20	5.18000 +0.01	5.24	5.12	5.16	249,693
20 Oct 20	5.16500 +0.03	5.23	5.06	5.09	246,945
19 Oct 20	5.13000 +0.04	5.19	5.09	5.13	130,009
16 Oct 20	5.09000 +0.08	5.12	5.03	5.03	225,460
15 Oct 20	5.01500 -0.21	5.16	4.93	5.11	565,382
14 Oct 20	5.22500 +0.06	5.27	5.14	5.16	459,267
13 Oct 20	5.16500 +0.09	5.19	5.07	5.09	289,932
12 Oct 20	5.08000 +0.04	5.13	5.03	5.09	137,231
09 Oct 20	5.04000 -0.03	5.13	5.01	5.13	203,298
08 Oct 20	5.07500 -0.07	5.22	5.07	5.14	198,998
07 Oct 20	5.14500 -0.04	5.20	5.09	5.18	162,514
06 Oct 20	5.18500 +0.11	5.22	5.11	5.11	382,544
05 Oct 20	5.08000 +0.06	5.13	4.97	5.01	411,254
02 Oct 20	5.02000 +0.01	5.03	4.88	4.98	276,695
01 Oct 20	5.01500 +0.05	5.05	4.93	4.99	304,314
30 Sep 20	4.96600 +0.11	4.99	4.79	4.83	380,493
29 Sep 20	4.85400 +0.07	4.86	4.72	4.75	213,531
28 Sep 20	4.78200 +0.15	4.84	4.65	4.66	382,547
25 Sep 20	4.62800 +0.03	4.67	4.53	4.64	260,248
24 Sep 20	4.60200 -0.17	4.74	4.55	4.74	400,365
23 Sep 20	4.77600 +0.30	4.88	4.53	4.62	840,678
22 Sep 20	4.47400 -0.04	4.56	4.47	4.52	389,566
21 Sep 20	4.51000 -0.24	4.81	4.50	4.80	369,953
18 Sep 20	4.75400 -0.08	4.85	4.75	4.77	296,954
17 Sep 20	4.83200 -0.06	4.88	4.79	4.88	182,974
16 Sep 20	4.89000 +0.01	4.95	4.84	4.92	283,877
15 Sep 20	4.88200 -0.02	5.01	4.87	4.97	226,702
14 Sep 20	4.90600 -0.11	5.08	4.90	5.04	294,587
11 Sep 20	5.02000 +0.01	5.03	4.97	5.01	294,903
10 Sep 20	5.00500 +0.07	5.14	4.95	4.99	356,809
09 Sep 20	4.94000 -0.01	5.01	4.86	4.93	454,690
08 Sep 20	4.94600 +0.16	4.95	4.76	4.80	646,846
07 Sep 20	4.79000 +0.20	4.85	4.63	4.64	826,864
04 Sep 20	4.58600 +0.11	4.62	4.43	4.47	403,486
03 Sep 20	4.47800 -0.05	4.59	4.46	4.59	195,029
02 Sep 20	4.52600 +0.07	4.58	4.47	4.51	409,744
01 Sep 20	4.46000 -0.05	4.57	4.40	4.55	288,856
31 Aug 20	4.51000 +0.05	4.60	4.48	4.48	328,699
28 Aug 20	4.46000 +0.00	4.49	4.38	4.47	251,206
27 Aug 20	4.46200 -0.06	4.54	4.44	4.54	138,793
26 Aug 20	4.52200 +0.05	4.52	4.43	4.47	163,814
25 Aug 20	4.47200 -0.07	4.65	4.46	4.54	373,395
24 Aug 20	4.54200 +0.09	4.59	4.45	4.45	305,418
21 Aug 20	4.45600 -0.04	4.57	4.39	4.54	520,248
20 Aug 20	4.49800 -0.29	4.73	4.48	4.73	553,355
19 Aug 20	4.78400 +0.10	4.81	4.65	4.69	593,543
18 Aug 20	4.68200 +0.00	4.82	4.63	4.69	553,518
17 Aug 20	4.68000 +0.09	4.71	4.54	4.56	374,474
14 Aug 20	4.59200 -0.04	4.62	4.49	4.62	500,098
13 Aug 20	4.63400 +0.01	4.67	4.54	4.60	843,623
12 Aug 20	4.62000 +0.00	4.64	4.46	4.59	802,766
11 Aug 20	4.62200 -0.03	4.69	4.31	4.50	1,923,829
10 Aug 20	4.65000 +0.03	4.66	4.51	4.59	292,736
07 Aug 20	4.62000 +0.12	4.64	4.46	4.48	514,536
06 Aug 20	4.50000 +0.04	4.52	4.43	4.50	259,195
05 Aug 20	4.45800 +0.16	4.49	4.31	4.32	430,369
04 Aug 20	4.29600 -0.06	4.40	4.28	4.40	177,690
03 Aug 20	4.36000 +0.11	4.42	4.28	4.33	250,266
31 Jul 20	4.25400 +0.08	4.38	4.17	4.17	432,920
30 Jul 20	4.17000 -0.10	4.27	4.12	4.27	424,955
29 Jul 20	4.26800 -0.08	4.33	4.20	4.32	446,188
28 Jul 20	4.35200 -0.10	4.51	4.33	4.50	234,432
27 Jul 20	4.44800 -0.01	4.51	4.41	4.45	267,784
24 Jul 20	4.46000 -0.07	4.50	4.42	4.48	276,430
23 Jul 20	4.53200 -0.09	4.68	4.52	4.66	460,940
22 Jul 20	4.62200 -0.01	4.66	4.50	4.65	436,735
21 Jul 20	4.63600 -0.01	4.75	4.61	4.72	447,839
20 Jul 20	4.64200 -0.03	4.73	4.61	4.69	556,388
17 Jul 20	4.67200 +0.23	4.68	4.42	4.42	1,135,448
16 Jul 20	4.44600 +0.02	4.46	4.36	4.46	339,287
15 Jul 20	4.42400 +0.03	4.49	4.33	4.37	592,091
14 Jul 20	4.39000 -0.04	4.41	4.28	4.37	358,954
13 Jul 20	4.43400 +0.11	4.46	4.36	4.42	378,318
10 Jul 20	4.32200 +0.08	4.34	4.22	4.26	209,424
09 Jul 20	4.23800 -0.04	4.34	4.23	4.32	313,769
08 Jul 20	4.27400 -0.02	4.31	4.18	4.31	389,823
07 Jul 20	4.29800 -0.12	4.44	4.26	4.41	635,182
06 Jul 20	4.42200 +0.06	4.50	4.34	4.50	352,996
03 Jul 20	4.36600 +0.08	4.44	4.33	4.35	403,310
02 Jul 20	4.28800 +0.08	4.33	4.18	4.22	503,837
01 Jul 20	4.20800 +0.02	4.32	4.12	4.32	548,910
30 Jun 20	4.18400 -0.14	4.35	4.17	4.35	449,484
29 Jun 20	4.32600 +0.15	4.34	4.09	4.18	580,921
26 Jun 20	4.18000 -0.07	4.36	4.17	4.27	804,529
25 Jun 20	4.25200 -0.08	4.39	4.14	4.34	972,847
24 Jun 20	4.33400 +0.16	4.58	4.27	4.28	1,869,913
23 Jun 20	4.17800 +0.09	4.24	4.06	4.14	896,536
22 Jun 20	4.09200 -0.16	4.28	3.99	4.27	999,296
19 Jun 20	4.25000 +0.38	4.30	3.95	3.96	1,557,708
18 Jun 20	3.86600 +0.01	4.00	3.80	3.90	1,135,552
17 Jun 20	3.85200 -0.13	4.04	3.80	3.99	797,825
16 Jun 20	3.98600 +0.19	4.06	3.87	4.00	964,780
15 Jun 20	3.79800 +0.03	3.81	3.65	3.72	775,923
12 Jun 20	3.76400 -0.01	3.86	3.74	3.78	669,407
11 Jun 20	3.77200 -0.27	4.00	3.77	4.00	604,741
10 Jun 20	4.03800 -0.12	4.27	4.02	4.20	528,330
09 Jun 20	4.16000 -0.24	4.38	4.13	4.37	641,985
08 Jun 20	4.40000 +0.08	4.45	4.25	4.33	659,489
05 Jun 20	4.32200 +0.24	4.32	4.11	4.14	638,562
04 Jun 20	4.08000 +0.03	4.08	3.98	4.05	384,714
03 Jun 20	4.05400 +0.15	4.06	3.92	3.93	750,810
02 Jun 20	3.90000 +0.32	3.94	3.61	3.68	692,235
29 May 20	3.58000 -0.06	3.65	3.56	3.65	811,554
28 May 20	3.63800 +0.03	3.65	3.56	3.65	868,104
27 May 20	3.61200 -0.02	3.64	3.56	3.63	1,062,071
26 May 20	3.62800 +0.09	3.63	3.52	3.52	551,466
25 May 20	3.53600 +0.08	3.56	3.44	3.52	314,366
22 May 20	3.45400 -0.08	3.52	3.41	3.50	342,507
21 May 20	3.53200 -0.06	3.60	3.51	3.54	154,906
20 May 20	3.59000 +0.00	3.62	3.46	3.59	509,212
19 May 20	3.58800 +0.00	3.62	3.52	3.60	276,107
18 May 20	3.59000 +0.10	3.61	3.53	3.53	488,504
15 May 20	3.48800 +0.04	3.59	3.43	3.43	782,126
14 May 20	3.45200 +0.06	3.47	3.29	3.38	734,363
13 May 20	3.39400 -0.03	3.53	3.38	3.41	736,422
12 May 20	3.42400 -0.03	3.54	3.39	3.54	413,967
11 May 20	3.45800 -0.10	3.60	3.38	3.60	768,536
08 May 20	3.55800 +0.11	3.67	3.40	3.42	955,796
07 May 20	3.45000 -0.01	3.48	3.01	3.45	1,967,036
06 May 20	3.46000 -0.09	3.63	3.40	3.63	429,230
05 May 20	3.55400 +0.07	3.58	3.46	3.53	299,907
04 May 20	3.48000 -0.03	3.52	3.32	3.50	634,999
30 Apr 20	3.51400 -0.09	3.65	3.47	3.65	522,654
29 Apr 20	3.60400 +0.12	3.60	3.39	3.50	701,068
28 Apr 20	3.48000 -0.07	3.63	3.45	3.61	309,368
27 Apr 20	3.55000 +0.10	3.57	3.46	3.56	213,494
24 Apr 20	3.45400 -0.08	3.52	3.38	3.45	274,821
23 Apr 20	3.53400 +0.00	3.63	3.45	3.52	485,785
22 Apr 20	3.53800 +0.05	3.54	3.40	3.52	317,524
21 Apr 20	3.49000 -0.17	3.62	3.45	3.60	440,556
20 Apr 20	3.66400 -0.04	3.80	3.62	3.79	284,021
17 Apr 20	3.70400 +0.22	3.78	3.52	3.52	729,126
16 Apr 20	3.48000 +0.08	3.53	3.39	3.49	433,022
15 Apr 20	3.40000 -0.27	3.70	3.35	3.70	605,032
14 Apr 20	3.66600 +0.20	3.74	3.55	3.58	613,834
09 Apr 20	3.47000 +0.04	3.55	3.39	3.47	690,156
08 Apr 20	3.43200 -0.02	3.50	3.34	3.44	462,382
07 Apr 20	3.45200 +0.11	3.63	3.39	3.48	669,446
06 Apr 20	3.34000 +0.12	3.42	3.29	3.36	553,037
03 Apr 20	3.21800 -0.01	3.29	3.16	3.22	334,812
02 Apr 20	3.22400 -0.09	3.40	3.17	3.30	638,589
01 Apr 20	3.31000 -0.05	3.34	3.24	3.30	748,671
31 Mar 20	3.36000 -0.04	3.61	3.30	3.55	492,034
30 Mar 20	3.40200 -0.03	3.45	3.19	3.35	414,304
27 Mar 20	3.42800 -0.09	3.55	3.39	3.55	473,210
26 Mar 20	3.52000 +0.03	3.52	3.28	3.34	700,081
25 Mar 20	3.49200 +0.01	3.70	3.31	3.65	1,582,986
24 Mar 20	3.48600 +0.42	3.50	3.22	3.22	1,357,215
23 Mar 20	3.07000 -0.09	3.22	2.94	3.03	670,162
20 Mar 20	3.15800 +0.22	3.24	2.96	3.00	1,095,586
19 Mar 20	2.94200 +0.10	3.00	2.65	2.81	743,757
18 Mar 20	2.83800 +0.10	3.00	2.69	2.90	661,112
17 Mar 20	2.74000 -0.16	3.13	2.66	3.07	841,075
16 Mar 20	2.89800 -0.09	2.96	2.62	2.87	746,244
13 Mar 20	2.99000 +0.11	3.22	2.85	3.00	944,655
12 Mar 20	2.88200 -0.53	3.32	2.88	3.32	1,064,911
11 Mar 20	3.41000 +0.00	3.64	3.36	3.51	1,529,892
10 Mar 20	3.41400 -0.05	3.68	3.39	3.50	1,150,381
09 Mar 20	3.46800 -0.36	3.62	3.43	3.54	990,830
06 Mar 20	3.83000 -0.08	3.91	3.76	3.85	773,690
05 Mar 20	3.90800 -0.13	4.14	3.89	4.13	621,390
04 Mar 20	4.04000 -0.11	4.19	4.02	4.16	862,701
03 Mar 20	4.15400 -0.12	4.38	4.13	4.27	1,148,869
02 Mar 20	4.27400 +0.02	4.39	4.12	4.33	1,197,355
28 Feb 20	4.25000 -0.08	4.28	4.08	4.12	1,678,346
27 Feb 20	4.33000 -0.26	4.50	4.25	4.50	718,056
26 Feb 20	4.58600 +0.03	4.59	4.38	4.54	785,590
25 Feb 20	4.56000 -0.09	4.71	4.55	4.71	529,295
24 Feb 20	4.64600 -0.26	4.81	4.60	4.80	722,629
21 Feb 20	4.90400 +0.00	4.98	4.85	4.91	376,825
20 Feb 20	4.90800 +0.02	4.95	4.83	4.92	700,055
19 Feb 20	4.88400 -0.08	4.99	4.86	4.98	505,317
18 Feb 20	4.96200 -0.17	5.11	4.92	5.11	526,742
17 Feb 20	5.13500 +0.06	5.19	5.09	5.09	351,800
14 Feb 20	5.08000 +0.04	5.22	5.05	5.09	630,339
13 Feb 20	5.04000 -0.14	5.17	5.03	5.14	411,671
12 Feb 20	5.18500 +0.20	5.22	5.01	5.02	831,632
11 Feb 20	4.99000 +0.05	5.05	4.87	4.95	422,646
10 Feb 20	4.94000 -0.09	5.05	4.93	5.05	502,055
07 Feb 20	5.03500 -0.02	5.09	5.03	5.07	672,386
06 Feb 20	5.05000 +0.07	5.12	5.00	5.04	865,114
05 Feb 20	4.98000 +0.00	5.11	4.94	5.01	1,087,798
04 Feb 20	4.97600 +0.19	5.00	4.78	4.78	899,196
03 Feb 20	4.78800 +0.06	4.83	4.72	4.76	499,064
31 Jan 20	4.73200 -0.07	4.83	4.71	4.83	460,199
30 Jan 20	4.80200 -0.12	4.93	4.76	4.91	582,502
29 Jan 20	4.92600 +0.07	4.98	4.84	4.90	676,232
28 Jan 20	4.85200 +0.02	4.90	4.74	4.84	586,961
27 Jan 20	4.83000 -0.07	4.91	4.70	4.85	989,768
24 Jan 20	4.90000 +0.23	5.01	4.75	4.76	1,081,993
23 Jan 20	4.67200 -0.32	5.00	4.59	5.00	2,153,195
22 Jan 20	4.99000 -0.07	5.11	4.99	5.11	494,864
21 Jan 20	5.05500 -0.07	5.14	4.99	5.11	662,597
20 Jan 20	5.12000 +0.01	5.16	5.07	5.12	257,857
17 Jan 20	5.11000 -0.07	5.24	5.11	5.20	348,670
16 Jan 20	5.17500 +0.04	5.25	5.11	5.22	414,690
15 Jan 20	5.14000 -0.10	5.28	5.13	5.24	434,908
14 Jan 20	5.23500 -0.05	5.32	5.21	5.30	414,018
13 Jan 20	5.28000 -0.11	5.41	5.28	5.41	231,496
10 Jan 20	5.39000 -0.02	5.45	5.34	5.45	404,996
09 Jan 20	5.41000 +0.02	5.51	5.38	5.45	207,867
08 Jan 20	5.38500 +0.07	5.39	5.22	5.32	421,720
07 Jan 20	5.32000 -0.13	5.50	5.30	5.50	447,076
06 Jan 20	5.45500 -0.08	5.51	5.36	5.51	414,879
03 Jan 20	5.53500 -0.24	5.73	5.51	5.70	414,339
02 Jan 20	5.77000 +0.20	5.79	5.64	5.64	499,461
30 Dec 19	5.57000 -0.02	5.63	5.54	5.59	124,341
27 Dec 19	5.59500 +0.01	5.67	5.57	5.64	165,841
23 Dec 19	5.58500 +0.12	5.67	5.47	5.51	265,314
20 Dec 19	5.46500 -0.13	5.65	5.46	5.65	664,315
19 Dec 19	5.60000 -0.18	5.84	5.55	5.84	514,849
18 Dec 19	5.78500 -0.17	5.95	5.77	5.95	269,869
17 Dec 19	5.95500 -0.02	6.03	5.89	5.97	365,256
16 Dec 19	5.97500 +0.10	5.99	5.85	5.86	435,990
13 Dec 19	5.87500 +0.08	6.02	5.82	5.88	841,695
12 Dec 19	5.79500 +0.11	5.84	5.68	5.72	383,530
11 Dec 19	5.68500 +0.03	5.72	5.61	5.64	156,310
10 Dec 19	5.66000 -0.05	5.74	5.55	5.70	320,955
09 Dec 19	5.70500 +0.00	5.80	5.67	5.72	399,677
06 Dec 19	5.70500 +0.03	5.78	5.64	5.74	285,571
05 Dec 19	5.67500 -0.09	5.82	5.64	5.80	355,895
04 Dec 19	5.76000 +0.34	5.78	5.47	5.47	928,506
03 Dec 19	5.42000 -0.07	5.62	5.34	5.55	460,877
02 Dec 19	5.49000 +0.05	5.64	5.43	5.48	438,824
29 Nov 19	5.44000 -0.08	5.51	5.39	5.51	309,406
28 Nov 19	5.52000 -0.07	5.61	5.51	5.61	222,235
27 Nov 19	5.59000 +0.05	5.68	5.55	5.62	607,687
26 Nov 19	5.54500 -0.07	5.60	5.51	5.55	394,507
25 Nov 19	5.61000 +0.09	5.66	5.53	5.57	539,634
22 Nov 19	5.52000 +0.13	5.61	5.41	5.43	697,411
21 Nov 19	5.38500 +0.12	5.46	5.22	5.26	774,946
20 Nov 19	5.26500 -0.49	5.70	5.20	5.69	2,125,889
19 Nov 19	5.75500 +0.12	5.80	5.61	5.68	550,663
18 Nov 19	5.64000 -0.06	5.76	5.53	5.75	430,671
15 Nov 19	5.69500 +0.12	5.76	5.55	5.66	524,569
14 Nov 19	5.58000 -0.26	5.80	5.57	5.79	632,751
13 Nov 19	5.84000 +0.02	5.86	5.68	5.86	525,295
12 Nov 19	5.82000 -0.07	5.97	5.81	5.97	553,337
11 Nov 19	5.89500 -0.14	6.11	5.88	6.03	577,253
08 Nov 19	6.03000 +0.02	6.04	5.79	5.97	1,105,288
07 Nov 19	6.01000 +0.53	6.19	5.57	5.58	2,376,336
06 Nov 19	5.48000 -0.05	5.56	5.41	5.55	585,447
05 Nov 19	5.52500 +0.11	5.53	5.39	5.39	663,338
04 Nov 19	5.41500 +0.16	5.56	5.23	5.24	1,302,298
01 Nov 19	5.25500 +0.26	5.28	4.99	5.02	1,715,639
31 Oct 19	5.00000 -0.11	5.14	4.98	5.14	934,900
30 Oct 19	5.11000 -0.05	5.19	5.03	5.13	621,420
29 Oct 19	5.15500 -0.11	5.30	5.13	5.30	483,694
28 Oct 19	5.27000 +0.03	5.34	5.20	5.20	374,369
25 Oct 19	5.24500 -0.07	5.28	5.12	5.23	574,150
24 Oct 19	5.31500 +0.13	5.43	5.23	5.23	588,154
23 Oct 19	5.19000 -0.09	5.29	5.16	5.26	620,692
22 Oct 19	5.28500 -0.16	5.51	5.26	5.45	391,702
21 Oct 19	5.45000 +0.43	5.51	5.05	5.08	1,234,342
18 Oct 19	5.01500 -0.16	5.22	5.01	5.22	888,147
17 Oct 19	5.17000 -0.05	5.30	5.11	5.18	707,823
16 Oct 19	5.22000 +0.00	5.24	5.07	5.20	1,144,585
15 Oct 19	5.21500 -0.09	5.38	5.14	5.30	835,599
14 Oct 19	5.31000 +0.03	5.32	5.16	5.25	395,665
11 Oct 19	5.28000 +0.19	5.28	5.03	5.10	1,012,584
10 Oct 19	5.09500 +0.05	5.14	4.98	5.09	847,559
09 Oct 19	5.04000 +0.06	5.17	4.94	5.00	486,111
08 Oct 19	4.98400 -0.10	5.13	4.82	5.11	1,099,402
07 Oct 19	5.08000 -0.02	5.14	5.03	5.12	655,591
04 Oct 19	5.10000 +0.03	5.16	5.00	5.11	793,827
02 Oct 19	5.07000 +0.02	5.14	4.89	5.09	1,461,370
01 Oct 19	5.05000 -0.27	5.44	5.01	5.36	1,227,253
30 Sep 19	5.32000 +0.22	5.37	5.09	5.25	1,282,068
27 Sep 19	5.10000 +0.00	5.14	5.07	5.14	778,805
26 Sep 19	5.10000 -0.07	5.27	5.05	5.18	839,122
25 Sep 19	5.16500 +0.01	5.18	5.00	5.11	661,470
24 Sep 19	5.16000 +0.12	5.20	4.93	5.04	1,643,160
23 Sep 19	5.04000 -0.47	5.18	4.52	5.18	4,360,257
20 Sep 19	5.51500 -0.04	5.58	5.34	5.58	1,034,060
19 Sep 19	5.55000 -0.09	5.71	5.53	5.71	476,676
18 Sep 19	5.64500 -0.07	5.86	5.64	5.76	611,500
17 Sep 19	5.71500 -0.03	5.82	5.68	5.74	453,729
16 Sep 19	5.74500 -0.09	5.82	5.65	5.80	421,109
13 Sep 19	5.83500 +0.17	5.86	5.64	5.64	663,952
12 Sep 19	5.66500 +0.07	5.71	5.55	5.64	737,912
11 Sep 19	5.59500 -0.04	5.73	5.57	5.65	580,834
10 Sep 19	5.63000 +0.09	5.66	5.46	5.57	716,826
09 Sep 19	5.54000 +0.18	5.54	5.35	5.42	535,102
06 Sep 19	5.36500 -0.07	5.49	5.32	5.46	425,998
05 Sep 19	5.43000 +0.18	5.45	5.28	5.28	461,244
04 Sep 19	5.25000 +0.11	5.30	5.18	5.20	292,525
03 Sep 19	5.14000 -0.04	5.22	5.09	5.18	315,692
02 Sep 19	5.17500 -0.13	5.39	5.11	5.34	534,786
30 Aug 19	5.30000 +0.01	5.43	5.28	5.35	757,945
29 Aug 19	5.29500 +0.20	5.32	5.05	5.11	593,519
28 Aug 19	5.09500 +0.01	5.11	4.95	5.11	578,562
27 Aug 19	5.08000 -0.08	5.17	5.01	5.17	594,474
26 Aug 19	5.16000 -0.02	5.26	5.08	5.14	439,044
23 Aug 19	5.18000 -0.11	5.39	5.16	5.34	669,984
22 Aug 19	5.28500 +0.05	5.32	5.14	5.22	772,090
21 Aug 19	5.23000 +0.18	5.24	5.08	5.08	616,097
20 Aug 19	5.05500 -0.11	5.22	5.04	5.18	621,656
19 Aug 19	5.16500 +0.07	5.22	5.09	5.13	427,901
16 Aug 19	5.09500 +0.23	5.09	4.86	4.95	836,262
15 Aug 19	4.86400 -0.09	5.03	4.79	5.01	1,119,176
14 Aug 19	4.95600 -0.34	5.29	4.94	5.29	1,663,446
13 Aug 19	5.29500 +0.22	5.35	5.04	5.09	1,016,157
12 Aug 19	5.08000 -0.06	5.27	5.08	5.20	817,866
09 Aug 19	5.13500 -0.21	5.39	5.09	5.39	1,233,440
08 Aug 19	5.34500 +0.05	5.36	5.20	5.34	1,305,118
07 Aug 19	5.29000 -0.13	5.43	5.12	5.38	1,971,159
06 Aug 19	5.41500 -0.15	5.63	5.41	5.55	910,737
05 Aug 19	5.56500 -0.24	5.70	5.42	5.70	1,578,977
02 Aug 19	5.80000 -0.09	5.91	5.55	5.84	1,878,827
01 Aug 19	5.89500 -0.39	6.45	5.61	6.45	3,706,570
31 Jul 19	6.29000 +0.14	6.32	6.14	6.15	1,087,706
30 Jul 19	6.15000 -0.16	6.38	6.10	6.38	795,537
29 Jul 19	6.31000 -0.17	6.50	6.31	6.50	571,347
26 Jul 19	6.48000 -0.01	6.55	6.41	6.51	408,460
25 Jul 19	6.48500 -0.03	6.70	6.41	6.60	1,088,731
24 Jul 19	6.51500 +0.19	6.65	6.32	6.40	1,302,094
23 Jul 19	6.32000 +0.21	6.38	6.09	6.13	732,541
22 Jul 19	6.11500 +0.06	6.13	5.95	6.05	566,269
19 Jul 19	6.05500 +0.05	6.12	5.97	6.03	730,055
18 Jul 19	6.00500 -0.24	6.20	5.95	6.18	1,024,432
17 Jul 19	6.24500 -0.05	6.43	6.18	6.35	949,518
16 Jul 19	6.29000 +0.08	6.31	6.16	6.22	676,095
15 Jul 19	6.21000 -0.07	6.46	6.18	6.33	1,212,755
12 Jul 19	6.28500 +0.06	6.35	6.15	6.20	1,542,229
11 Jul 19	6.22500 -0.14	6.55	6.17	6.51	2,635,492
10 Jul 19	6.37000 -0.47	6.86	6.33	6.70	3,543,791
09 Jul 19	6.84000 -1.26	7.79	6.74	7.79	3,117,205
08 Jul 19	8.10500 -0.53	8.69	8.06	8.60	847,967
05 Jul 19	8.63500 -0.01	8.72	8.51	8.72	364,001
04 Jul 19	8.64000 -0.05	8.73	8.59	8.65	215,951
03 Jul 19	8.69000 +0.03	8.81	8.65	8.73	276,527
02 Jul 19	8.66000 -0.14	8.85	8.64	8.85	241,236
01 Jul 19	8.80000 +0.23	8.98	8.74	8.75	616,500
28 Jun 19	8.57000 +0.09	8.60	8.46	8.46	312,694
27 Jun 19	8.48500 +0.07	8.62	8.41	8.41	375,177
26 Jun 19	8.41500 -0.13	8.52	8.35	8.49	508,436
25 Jun 19	8.54500 +0.07	8.60	8.36	8.48	393,564
24 Jun 19	8.48000 -0.23	8.76	8.48	8.67	362,548
21 Jun 19	8.71000 +0.10	8.86	8.54	8.60	727,969
20 Jun 19	8.61500 -0.03	9.05	8.61	8.70	925,602
19 Jun 19	8.65000 +0.25	8.66	8.36	8.36	921,658
18 Jun 19	8.40000 +0.35	8.47	7.99	8.06	769,230
17 Jun 19	8.04500 +0.05	8.10	7.99	7.99	275,222
14 Jun 19	7.99500 -0.07	8.09	7.97	8.02	549,508
13 Jun 19	8.06500 +0.09	8.14	7.90	7.94	420,661
12 Jun 19	7.97000 +0.01	8.00	7.91	7.92	353,317
11 Jun 19	7.95500 +0.38	8.07	7.63	7.63	600,656
07 Jun 19	7.58000 +0.16	7.68	7.48	7.48	490,948
06 Jun 19	7.42000 -0.14	7.64	7.40	7.61	298,325
05 Jun 19	7.56000 -0.14	7.74	7.54	7.68	443,283
04 Jun 19	7.69500 +0.30	7.74	7.34	7.40	470,305
03 Jun 19	7.40000 -0.01	7.66	7.26	7.62	368,559
31 May 19	7.41000 -0.04	7.46	7.28	7.40	411,350
30 May 19	7.44500 -0.01	7.57	7.39	7.43	193,847
29 May 19	7.46000 -0.03	7.53	7.42	7.53	458,640
28 May 19	7.49500 +0.03	7.55	7.45	7.49	279,200
27 May 19	7.46000 -0.05	7.61	7.41	7.50	287,290
24 May 19	7.51000 -0.03	7.69	7.51	7.53	296,630
23 May 19	7.54000 -0.16	7.61	7.45	7.61	452,032
22 May 19	7.70000 -0.07	7.84	7.66	7.80	421,904
21 May 19	7.77000 +0.01	7.85	7.72	7.79	346,894
20 May 19	7.76000 -0.26	8.02	7.68	8.02	567,361
17 May 19	8.01500 -0.17	8.16	7.89	8.16	475,232
16 May 19	8.19000 +0.10	8.19	7.92	8.12	607,585
15 May 19	8.08500 +0.00	8.18	7.88	8.14	531,892
14 May 19	8.08500 +0.11	8.12	7.95	7.95	445,475
13 May 19	7.97500 -0.45	8.37	7.93	8.37	641,931
10 May 19	8.42000 +0.19	8.58	8.26	8.26	548,847
09 May 19	8.22500 -0.46	8.70	8.17	8.70	757,861
08 May 19	8.68500 +0.12	8.85	8.51	8.52	629,286
07 May 19	8.57000 -0.07	8.75	8.44	8.74	603,161
06 May 19	8.64000 -0.20	8.72	8.53	8.64	418,629
03 May 19	8.84000 +0.12	8.85	8.69	8.69	487,884
02 May 19	8.72000 -0.06	8.81	8.67	8.81	546,947
30 Apr 19	8.78000 +0.03	8.84	8.70	8.70	430,519
29 Apr 19	8.75000 +0.20	8.78	8.59	8.62	480,488
26 Apr 19	8.54500 -0.16	8.73	8.52	8.73	311,454
25 Apr 19	8.70500 +0.15	8.80	8.45	8.52	738,883
24 Apr 19	8.55000 +0.03	8.90	8.43	8.69	960,953
23 Apr 19	8.52500 +0.05	8.60	8.44	8.51	583,611
18 Apr 19	8.47000 +0.07	8.51	8.29	8.35	318,025
17 Apr 19	8.39500 -0.04	8.53	8.38	8.40	376,387
16 Apr 19	8.44000 +0.02	8.51	8.37	8.47	337,803
15 Apr 19	8.41500 +0.07	8.48	8.33	8.39	278,914
12 Apr 19	8.34000 +0.17	8.49	8.15	8.19	567,940
11 Apr 19	8.17000 +0.12	8.23	8.03	8.06	268,072
10 Apr 19	8.05000 +0.00	8.18	8.05	8.09	278,659
09 Apr 19	8.05000 -0.17	8.26	8.05	8.17	537,056
08 Apr 19	8.22000 +0.04	8.22	8.06	8.13	465,655
05 Apr 19	8.18000 +0.02	8.24	8.06	8.09	554,801
04 Apr 19	8.16000 -0.04	8.27	8.03	8.20	845,540
03 Apr 19	8.20000 +0.38	8.20	7.91	7.91	1,110,452
02 Apr 19	7.81500 +0.12	7.88	7.70	7.73	626,223
01 Apr 19	7.70000 +0.24	7.74	7.55	7.59	497,322
29 Mar 19	7.46000 +0.17	7.55	7.34	7.35	756,641
28 Mar 19	7.29000 +0.11	7.34	7.16	7.19	389,061
27 Mar 19	7.18000 +0.02	7.32	7.10	7.17	421,642
26 Mar 19	7.15500 +0.14	7.23	6.96	7.05	607,545
25 Mar 19	7.01000 -0.14	7.10	6.93	7.09	547,714
22 Mar 19	7.15000 -0.15	7.34	7.08	7.34	564,098
21 Mar 19	7.30000 +0.06	7.32	7.19	7.20	346,488
20 Mar 19	7.24000 +0.10	7.41	7.10	7.10	848,390
19 Mar 19	7.13500 +0.70	7.14	6.56	6.57	1,722,696
18 Mar 19	6.43500 +0.14	6.55	6.33	6.33	535,425
15 Mar 19	6.29500 -0.07	6.41	6.16	6.41	621,036
14 Mar 19	6.36500 +0.08	6.62	6.25	6.62	897,021
13 Mar 19	6.28000 +0.12	6.29	6.09	6.13	291,024
12 Mar 19	6.16000 -0.03	6.27	6.09	6.24	258,165
11 Mar 19	6.19000 +0.16	6.20	6.03	6.05	308,397
08 Mar 19	6.02500 -0.13	6.14	6.01	6.10	274,308
07 Mar 19	6.15500 -0.15	6.28	6.05	6.28	467,516
06 Mar 19	6.30500 -0.13	6.47	6.30	6.47	328,468
05 Mar 19	6.43500 +0.02	6.47	6.37	6.45	302,582
04 Mar 19	6.41500 +0.02	6.47	6.39	6.45	478,754
01 Mar 19	6.39500 +0.03	6.45	6.30	6.41	439,305
28 Feb 19	6.36500 -0.03	6.41	6.29	6.39	299,350
27 Feb 19	6.39500 -0.11	6.52	6.36	6.49	262,052
26 Feb 19	6.50000 -0.30	6.66	6.47	6.55	551,870
25 Feb 19	6.80000 +0.01	6.88	6.76	6.84	233,482
22 Feb 19	6.79500 -0.03	6.97	6.79	6.80	517,517
21 Feb 19	6.82000 +0.07	6.86	6.74	6.78	353,251
20 Feb 19	6.75500 +0.09	6.78	6.67	6.67	225,910
19 Feb 19	6.66500 -0.12	6.80	6.60	6.76	172,548
18 Feb 19	6.78500 -0.01	6.83	6.70	6.78	303,675
15 Feb 19	6.79500 +0.22	6.84	6.53	6.56	411,102
14 Feb 19	6.57000 +0.11	6.64	6.43	6.52	474,874
13 Feb 19	6.46500 +0.18	6.50	6.34	6.34	281,298
12 Feb 19	6.28500 +0.09	6.34	6.24	6.24	192,066
11 Feb 19	6.19000 +0.01	6.23	6.05	6.14	181,525
08 Feb 19	6.18000 -0.11	6.34	6.14	6.23	398,626
07 Feb 19	6.28500 -0.10	6.38	6.26	6.35	392,130
06 Feb 19	6.38500 +0.10	6.40	6.26	6.28	237,682
05 Feb 19	6.28500 +0.03	6.32	6.20	6.30	300,054
04 Feb 19	6.25500 -0.09	6.47	6.24	6.40	232,627
01 Feb 19	6.35000 +0.14	6.38	6.23	6.26	334,709
31 Jan 19	6.20500 +0.24	6.26	5.96	6.03	624,846
30 Jan 19	5.96500 +0.08	6.07	5.88	5.92	414,365
29 Jan 19	5.89000 +0.00	5.93	5.85	5.91	240,543
28 Jan 19	5.89000 -0.03	5.99	5.84	5.90	346,250
25 Jan 19	5.91500 +0.01	6.01	5.89	5.95	302,114
24 Jan 19	5.90500 +0.13	6.01	5.73	5.79	467,952
23 Jan 19	5.77500 +0.11	5.78	5.59	5.64	319,646
22 Jan 19	5.67000 -0.08	5.74	5.60	5.71	225,406
21 Jan 19	5.75000 +0.03	5.78	5.66	5.72	205,403
18 Jan 19	5.71500 +0.16	5.86	5.68	5.86	341,670
17 Jan 19	5.56000 +0.01	5.59	5.49	5.57	149,655
16 Jan 19	5.55500 +0.05	5.56	5.43	5.47	179,737
15 Jan 19	5.50000 +0.03	5.61	5.43	5.51	168,307
14 Jan 19	5.47000 -0.13	5.59	5.41	5.59	187,048
11 Jan 19	5.60000 +0.03	5.71	5.50	5.59	312,129
10 Jan 19	5.57000 +0.01	5.62	5.46	5.61	306,200
09 Jan 19	5.56500 +0.09	5.70	5.51	5.55	300,018
08 Jan 19	5.47500 -0.05	5.55	5.34	5.55	383,433
07 Jan 19	5.52500 +0.16	5.53	5.40	5.47	235,041
04 Jan 19	5.36000 +0.29	5.39	5.12	5.12	240,816
03 Jan 19	5.07000 -0.18	5.26	5.05	5.24	223,386
02 Jan 19	5.25000 +0.11	5.30	5.05	5.20	386,544
28 Dec 18	5.14500 +0.13	5.18	5.01	5.06	99,382
27 Dec 18	5.02000 -0.22	5.35	5.00	5.26	254,311
21 Dec 18	5.24000 +0.15	5.25	5.03	5.03	488,523
20 Dec 18	5.08500 -0.23	5.27	5.05	5.27	420,935
19 Dec 18	5.31500 -0.18	5.51	5.24	5.51	645,982
18 Dec 18	5.50000 +0.01	5.70	5.36	5.50	358,923
17 Dec 18	5.49500 -0.17	5.68	5.41	5.66	211,559
14 Dec 18	5.66500 -0.10	5.74	5.52	5.74	270,676
13 Dec 18	5.76000 -0.02	5.82	5.68	5.82	363,631
12 Dec 18	5.78000 +0.10	5.78	5.62	5.72	448,145
11 Dec 18	5.68000 +0.16	5.70	5.49	5.57	343,503
10 Dec 18	5.52000 -0.32	5.89	5.48	5.86	322,255
07 Dec 18	5.83500 -0.06	6.00	5.78	5.95	536,544
06 Dec 18	5.89500 -0.44	6.24	5.84	6.22	438,031
05 Dec 18	6.33500 -0.13	6.44	6.27	6.42	268,057
04 Dec 18	6.46500 -0.18	6.64	6.40	6.64	328,644
03 Dec 18	6.65000 +0.17	6.74	6.55	6.55	327,800
30 Nov 18	6.48000 +0.07	6.59	6.33	6.43	451,998
29 Nov 18	6.40500 +0.12	6.47	6.32	6.32	284,448
28 Nov 18	6.29000 +0.15	6.37	6.14	6.18	252,515
27 Nov 18	6.13500 -0.25	6.39	6.11	6.39	426,051
26 Nov 18	6.38500 +0.06	6.45	6.29	6.37	332,519
23 Nov 18	6.32500 +0.11	6.40	6.18	6.20	299,717
22 Nov 18	6.21000 -0.18	6.40	6.17	6.40	349,003
21 Nov 18	6.38500 +0.11	6.44	6.26	6.32	288,092
20 Nov 18	6.28000 -0.13	6.42	6.16	6.35	605,608
19 Nov 18	6.41000 -0.13	6.72	6.38	6.51	353,975
16 Nov 18	6.53500 -0.08	6.74	6.47	6.64	176,262
15 Nov 18	6.61500 -0.10	6.85	6.52	6.74	226,075
14 Nov 18	6.71000 -0.14	6.80	6.57	6.80	365,493
13 Nov 18	6.85000 +0.47	6.85	6.38	6.39	392,763
12 Nov 18	6.37500 -0.18	6.67	6.34	6.60	369,550
09 Nov 18	6.56000 -0.24	6.88	6.51	6.82	369,388
08 Nov 18	6.80000 +0.16	6.89	6.68	6.81	505,374
07 Nov 18	6.64500 +0.14	6.68	6.47	6.59	277,178
06 Nov 18	6.50500 -0.09	6.70	6.47	6.66	349,759
05 Nov 18	6.60000 -0.27	6.86	6.57	6.86	301,871
02 Nov 18	6.87000 +0.25	6.97	6.74	6.78	428,811
01 Nov 18	6.62000 +0.04	6.70	6.49	6.54	387,409
31 Oct 18	6.58000 +0.22	6.63	6.39	6.40	487,710
30 Oct 18	6.35500 +0.05	6.39	6.09	6.34	379,285
29 Oct 18	6.30000 +0.36	6.45	5.96	5.97	382,387
26 Oct 18	5.94000 -0.01	5.99	5.82	5.99	429,262
25 Oct 18	5.95000 +0.15	5.97	5.64	5.74	424,184
24 Oct 18	5.79500 -0.07	6.10	5.78	5.92	612,820
23 Oct 18	5.86500 -0.32	6.19	5.86	6.14	508,334
22 Oct 18	6.18500 +0.16	6.30	6.04	6.12	595,988
19 Oct 18	6.02000 -0.57	6.57	6.01	6.54	881,849
18 Oct 18	6.59000 -0.32	6.82	6.51	6.60	589,590
17 Oct 18	6.90500 -0.10	7.05	6.90	7.05	344,718
16 Oct 18	7.00500 +0.32	7.01	6.64	6.75	461,738
15 Oct 18	6.69000 +0.05	6.70	6.54	6.70	211,960
12 Oct 18	6.64500 -0.11	6.93	6.58	6.82	491,444
11 Oct 18	6.75000 -0.26	6.97	6.74	6.92	433,325
10 Oct 18	7.00500 -0.32	7.32	6.93	7.29	261,749
09 Oct 18	7.32000 -0.07	7.48	7.23	7.35	218,850
08 Oct 18	7.38500 -0.21	7.79	7.26	7.55	342,908
05 Oct 18	7.60000 -0.10	7.72	7.60	7.65	261,973
04 Oct 18	7.69500 +0.08	7.74	7.60	7.61	253,218
02 Oct 18	7.61500 -0.06	7.66	7.53	7.60	170,021
01 Oct 18	7.67000 +0.00	7.74	7.62	7.64	225,398
28 Sep 18	7.67000 +0.03	7.72	7.59	7.59	197,244
27 Sep 18	7.64000 -0.21	7.81	7.64	7.80	243,946
26 Sep 18	7.85000 +0.05	7.89	7.76	7.82	519,588
25 Sep 18	7.80000 +0.10	7.91	7.63	7.63	391,553
24 Sep 18	7.70500 -0.01	7.70	7.57	7.70	239,474
21 Sep 18	7.71000 +0.08	7.89	7.61	7.75	824,517
20 Sep 18	7.63000 +0.08	7.65	7.49	7.55	240,934
19 Sep 18	7.55000 +0.48	7.55	7.09	7.11	537,308
18 Sep 18	7.07500 +0.16	7.09	6.78	6.80	377,514
17 Sep 18	6.91500 +0.01	6.92	6.80	6.86	201,300
14 Sep 18	6.91000 +0.17	6.91	6.72	6.80	297,883
13 Sep 18	6.73500 -0.41	7.13	6.71	7.13	719,398
12 Sep 18	7.15000 -0.13	7.39	7.09	7.30	359,762
11 Sep 18	7.28000 +0.03	7.30	7.22	7.30	172,531
10 Sep 18	7.25500 +0.09	7.27	7.11	7.20	196,311
07 Sep 18	7.16500 -0.05	7.24	7.11	7.24	186,989
06 Sep 18	7.22000 -0.13	7.33	7.18	7.33	278,565
05 Sep 18	7.34500 -0.08	7.52	7.30	7.38	256,443
04 Sep 18	7.42500 -0.16	7.64	7.39	7.63	211,505
03 Sep 18	7.58500 +0.05	7.72	7.48	7.49	212,150
31 Aug 18	7.53000 -0.19	7.68	7.50	7.68	287,342
30 Aug 18	7.72000 -0.04	7.91	7.68	7.75	485,462
29 Aug 18	7.75500 +0.21	7.79	7.55	7.55	260,004
28 Aug 18	7.54500 +0.06	7.74	7.49	7.49	240,759
27 Aug 18	7.49000 +0.03	7.53	7.39	7.51	201,120
24 Aug 18	7.45500 +0.01	7.55	7.43	7.49	112,498
23 Aug 18	7.44000 -0.12	7.58	7.44	7.55	121,164
22 Aug 18	7.56000 -0.01	7.68	7.51	7.59	206,617
21 Aug 18	7.57500 +0.15	7.58	7.43	7.44	162,707
20 Aug 18	7.42000 +0.14	7.47	7.30	7.32	178,061
17 Aug 18	7.28500 -0.02	7.33	7.19	7.30	177,827
16 Aug 18	7.30500 +0.00	7.43	7.22	7.34	355,633
15 Aug 18	7.30000 -0.20	7.55	7.26	7.49	303,170
14 Aug 18	7.50000 +0.09	7.55	7.42	7.43	380,520
13 Aug 18	7.41500 -0.01	7.45	7.30	7.45	228,554
10 Aug 18	7.43000 -0.27	7.65	7.38	7.65	345,959
09 Aug 18	7.70000 +0.19	7.72	7.43	7.55	615,361
08 Aug 18	7.51000 +0.15	7.51	7.32	7.39	268,321
07 Aug 18	7.36000 +0.11	7.54	7.26	7.30	311,569
06 Aug 18	7.25000 +0.03	7.40	7.20	7.28	471,481
03 Aug 18	7.22000 -0.30	7.58	7.14	7.54	874,975
02 Aug 18	7.52000 -0.14	7.68	7.36	7.68	473,741
01 Aug 18	7.65500 -0.12	7.85	7.59	7.79	411,536
31 Jul 18	7.77500 +0.16	7.85	7.60	7.63	489,411
30 Jul 18	7.61500 +0.09	7.72	7.51	7.53	602,331
27 Jul 18	7.52500 +0.18	7.84	7.31	7.38	970,838
26 Jul 18	7.34500 +0.24	7.47	7.18	7.20	621,833
25 Jul 18	7.10000 -0.07	7.18	7.09	7.16	255,152
24 Jul 18	7.16500 +0.05	7.30	7.13	7.15	337,331
23 Jul 18	7.11500 +0.01	7.18	7.08	7.11	338,397
20 Jul 18	7.10500 -0.03	7.19	7.05	7.15	301,736
19 Jul 18	7.13000 -0.01	7.20	7.01	7.13	453,327
18 Jul 18	7.13500 +0.09	7.15	7.01	7.08	313,213
17 Jul 18	7.05000 -0.06	7.16	6.99	7.12	252,285
16 Jul 18	7.11500 +0.00	7.18	7.05	7.14	231,941
13 Jul 18	7.11500 +0.06	7.18	7.00	7.11	365,737
12 Jul 18	7.05500 +0.20	7.37	6.97	7.07	698,543
11 Jul 18	6.85000 -0.11	6.92	6.48	6.78	731,828
10 Jul 18	6.96000 +0.05	6.97	6.82	6.89	414,388
09 Jul 18	6.90500 +0.10	6.91	6.73	6.82	393,447
06 Jul 18	6.81000 +0.03	6.86	6.72	6.82	519,910
05 Jul 18	6.78500 +0.24	6.86	6.53	6.53	494,680
04 Jul 18	6.54000 -0.12	6.82	6.28	6.78	915,675
03 Jul 18	6.66000 +0.11	6.70	6.55	6.61	268,629
02 Jul 18	6.55500 -0.06	6.60	6.47	6.56	288,113
29 Jun 18	6.61500 +0.17	6.70	6.49	6.49	295,743
28 Jun 18	6.44000 -0.15	6.59	6.30	6.59	357,341
27 Jun 18	6.59000 +0.02	6.71	6.49	6.57	324,533
26 Jun 18	6.57000 -0.07	6.68	6.53	6.66	223,231
25 Jun 18	6.64500 -0.30	6.91	6.57	6.91	546,471
22 Jun 18	6.95000 +0.11	6.95	6.78	6.82	489,593
21 Jun 18	6.83500 -0.16	7.07	6.84	7.01	743,971
20 Jun 18	7.00000 -0.18	7.20	6.91	7.20	598,778
19 Jun 18	7.18500 +0.15	7.27	6.95	7.03	730,023
18 Jun 18	7.03000 +0.02	7.05	6.89	6.99	487,229
15 Jun 18	7.01500 -0.10	7.14	6.99	7.14	430,357
14 Jun 18	7.11500 -0.04	7.18	6.97	7.09	474,024
13 Jun 18	7.15000 -0.01	7.22	7.08	7.15	297,997
12 Jun 18	7.16000 -0.01	7.26	7.09	7.22	406,466
11 Jun 18	7.17000 +0.20	7.17	6.93	6.97	415,289
08 Jun 18	6.96500 -0.09	7.03	6.94	7.00	286,803
07 Jun 18	7.06000 -0.03	7.13	7.05	7.13	269,883
06 Jun 18	7.09500 +0.04	7.18	7.04	7.06	181,392
05 Jun 18	7.05500 -0.06	7.14	6.95	7.13	513,759
04 Jun 18	7.11500 -0.01	7.20	7.01	7.17	256,133
01 Jun 18	7.12500 +0.16	7.30	7.01	7.03	435,295
31 May 18	6.96000 -0.27	7.27	6.93	7.25	438,825
30 May 18	7.23000 +0.01	7.26	7.11	7.24	292,626
29 May 18	7.22000 -0.25	7.46	7.18	7.41	435,506
28 May 18	7.47000 -0.07	7.63	7.34	7.56	246,294
25 May 18	7.53500 -0.07	7.68	7.51	7.66	188,776
24 May 18	7.60000 -0.20	7.80	7.57	7.80	256,603
23 May 18	7.80500 -0.19	7.96	7.70	7.96	335,448
22 May 18	7.99500 +0.16	8.06	7.82	7.89	374,464
18 May 18	7.83000 +0.01	7.89	7.76	7.82	195,244
17 May 18	7.81500 -0.07	7.89	7.77	7.86	221,274
16 May 18	7.89000 +0.01	7.91	7.78	7.89	201,089
15 May 18	7.87500 -0.13	8.02	7.84	7.98	310,184
14 May 18	8.00000 -0.14	8.14	7.93	8.14	346,363
11 May 18	8.13500 -0.03	8.28	8.09	8.18	201,213
10 May 18	8.17000 +0.01	8.25	8.10	8.20	239,823
09 May 18	8.16500 -0.02	8.19	8.10	8.19	262,182
08 May 18	8.18000 -0.10	8.27	8.08	8.27	460,931
07 May 18	8.28500 +0.01	8.33	8.23	8.30	219,057
04 May 18	8.27000 +0.03	8.31	8.17	8.30	335,825
03 May 18	8.24500 +0.01	8.29	8.19	8.20	281,130
02 May 18	8.23500 +0.19	8.27	8.01	8.01	367,779
30 Apr 18	8.04000 -0.19	8.35	8.03	8.24	601,775
27 Apr 18	8.23000 +0.23	8.47	7.94	7.94	505,364
26 Apr 18	8.00000 -0.10	8.13	7.99	8.10	497,958
25 Apr 18	8.09500 -0.31	8.31	8.03	8.31	679,112
24 Apr 18	8.41000 +0.02	8.45	8.27	8.39	364,186
23 Apr 18	8.39000 -0.05	8.50	8.39	8.45	260,741
20 Apr 18	8.44000 -0.03	8.60	8.41	8.50	257,445
19 Apr 18	8.46500 -0.13	8.63	8.39	8.63	395,325
18 Apr 18	8.59500 -0.08	8.69	8.19	8.20	984,225
17 Apr 18	8.67500 +0.07	8.76	8.45	8.50	757,703
16 Apr 18	8.60000 +0.16	8.72	8.46	8.46	569,323
13 Apr 18	8.43500 +0.83	8.57	7.84	7.85	2,158,737
12 Apr 18	7.61000 +0.02	7.68	7.54	7.59	178,146
11 Apr 18	7.59500 -0.05	7.77	7.53	7.64	266,889
10 Apr 18	7.64000 +0.13	7.66	7.53	7.54	297,436
09 Apr 18	7.51500 +0.00	7.64	7.47	7.56	210,382
06 Apr 18	7.51500 +0.03	7.55	7.39	7.44	342,474
05 Apr 18	7.48000 +0.16	7.55	7.43	7.49	281,388
04 Apr 18	7.31500 -0.14	7.48	7.28	7.46	409,911
03 Apr 18	7.45500 +0.01	7.53	7.29	7.40	377,905
29 Mar 18	7.45000 -0.03	7.58	7.40	7.58	412,795
28 Mar 18	7.48000 -0.23	7.68	7.47	7.64	548,401
27 Mar 18	7.71000 +0.47	7.76	7.38	7.39	845,882
26 Mar 18	7.23500 -0.04	7.32	7.18	7.30	252,203
23 Mar 18	7.27500 -0.01	7.36	7.12	7.25	307,148
22 Mar 18	7.29000 -0.22	7.51	7.24	7.44	336,367
21 Mar 18	7.50500 +0.10	7.52	7.34	7.43	356,087
20 Mar 18	7.41000 +0.08	7.51	7.26	7.36	385,903
19 Mar 18	7.33000 -0.02	7.45	7.22	7.36	427,086
16 Mar 18	7.35000 -0.17	7.64	7.32	7.64	342,588
15 Mar 18	7.52000 +0.36	7.52	7.19	7.19	582,579
14 Mar 18	7.15500 -0.47	7.80	7.05	7.80	939,186
13 Mar 18	7.62500 -0.07	7.77	7.57	7.74	398,094
12 Mar 18	7.70000 +0.15	7.70	7.51	7.59	299,514
09 Mar 18	7.54500 +0.10	7.56	7.32	7.43	290,355
08 Mar 18	7.45000 +0.16	7.50	7.26	7.28	371,936
07 Mar 18	7.28500 +0.11	7.36	7.15	7.20	305,473
06 Mar 18	7.18000 +0.07	7.35	7.18	7.20	262,942
05 Mar 18	7.11500 -0.01	7.24	7.00	7.05	289,257
02 Mar 18	7.12000 -0.23	7.33	7.12	7.28	303,906
01 Mar 18	7.35000 -0.34	7.66	7.34	7.66	494,771
28 Feb 18	7.69000 -0.01	7.76	7.67	7.67	158,399
27 Feb 18	7.69500 +0.04	7.76	7.62	7.66	229,969
26 Feb 18	7.65500 -0.11	7.82	7.66	7.80	224,879
23 Feb 18	7.76000 -0.05	7.83	7.70	7.82	123,537
22 Feb 18	7.81000 -0.10	7.86	7.75	7.86	115,869
21 Feb 18	7.91000 +0.02	7.93	7.74	7.86	155,305
20 Feb 18	7.89000 +0.02	7.91	7.83	7.89	136,010
19 Feb 18	7.87000 +0.11	7.92	7.75	7.80	354,004
16 Feb 18	7.76000 +0.10	7.79	7.63	7.70	235,472
15 Feb 18	7.66000 +0.19	7.83	7.50	7.54	360,865
14 Feb 18	7.47000 +0.16	7.49	7.21	7.36	204,195
13 Feb 18	7.31000 -0.14	7.49	7.30	7.46	270,658
12 Feb 18	7.45500 +0.19	7.49	7.30	7.40	310,043
09 Feb 18	7.26000 -0.11	7.41	7.18	7.36	416,753
08 Feb 18	7.37500 -0.18	7.59	7.33	7.57	355,262
07 Feb 18	7.55500 +0.24	7.59	7.28	7.36	284,897
06 Feb 18	7.31000 -0.08	7.42	7.05	7.10	554,901
05 Feb 18	7.39000 -0.10	7.47	7.30	7.44	540,511
02 Feb 18	7.49000 -0.05	7.55	7.43	7.55	343,097
01 Feb 18	7.53500 +0.07	7.64	7.44	7.50	358,716
31 Jan 18	7.47000 -0.19	7.71	7.42	7.62	560,832
30 Jan 18	7.65500 -0.07	7.76	7.64	7.68	176,445
29 Jan 18	7.72500 -0.06	7.89	7.72	7.84	171,033
26 Jan 18	7.78000 -0.06	7.88	7.56	7.82	479,588
25 Jan 18	7.84500 -0.06	7.97	7.78	7.84	205,156
24 Jan 18	7.90000 -0.17	8.14	7.90	8.06	237,618
23 Jan 18	8.07500 +0.12	8.25	7.95	7.99	690,955
22 Jan 18	7.95500 -0.03	8.06	7.93	7.97	242,751
19 Jan 18	7.98000 -0.11	8.09	7.97	8.09	271,797
18 Jan 18	8.08500 +0.13	8.11	7.99	8.02	269,593
17 Jan 18	7.95500 -0.10	8.04	7.92	7.99	158,158
16 Jan 18	8.05500 +0.07	8.09	7.92	8.00	240,478
15 Jan 18	7.98500 -0.04	8.07	7.86	8.05	426,219
12 Jan 18	8.02500 +0.12	8.07	7.91	7.91	331,355
11 Jan 18	7.90500 -0.02	7.99	7.84	7.99	180,587
10 Jan 18	7.93000 -0.09	8.00	7.84	8.00	215,639
09 Jan 18	8.02000 +0.15	8.16	7.89	7.89	432,707
08 Jan 18	7.87000 -0.23	8.16	7.86	8.15	454,311
05 Jan 18	8.10000 +0.21	8.10	7.82	7.89	634,102
04 Jan 18	7.89000 +0.28	7.91	7.65	7.65	609,877
03 Jan 18	7.60500 +0.03	7.66	7.53	7.64	241,015
02 Jan 18	7.57000 -0.01	7.61	7.44	7.52	199,220
29 Dec 17	7.57900 -0.01	7.63	7.52	7.61	94,340
28 Dec 17	7.58800 -0.01	7.69	7.53	7.59	305,015
27 Dec 17	7.59400 +0.08	7.64	7.52	7.52	220,943
22 Dec 17	7.51500 -0.04	7.59	7.49	7.54	224,166
21 Dec 17	7.55600 -0.18	7.69	7.41	7.64	939,190
20 Dec 17	7.74100 +0.32	7.90	7.40	7.40	1,591,571
19 Dec 17	7.41900 +0.42	7.43	7.00	7.03	921,285
18 Dec 17	7.00000 +0.05	7.04	6.91	6.92	417,462
15 Dec 17	6.94600 +0.08	6.95	6.77	6.86	341,683
14 Dec 17	6.87100 -0.04	6.95	6.78	6.88	381,682
13 Dec 17	6.90900 +0.05	6.92	6.84	6.89	185,883
12 Dec 17	6.86000 -0.10	7.00	6.78	6.96	395,813
11 Dec 17	6.96300 -0.04	7.03	6.92	7.01	222,268
08 Dec 17	7.00100 +0.11	7.03	6.89	6.91	379,520
07 Dec 17	6.89000 -0.13	7.05	6.87	7.03	518,896
06 Dec 17	7.02300 -0.02	7.09	6.88	6.98	370,508
05 Dec 17	7.03900 -0.05	7.10	6.90	7.07	292,867
04 Dec 17	7.08800 +0.06	7.15	7.05	7.11	302,202
01 Dec 17	7.02800 +0.03	7.17	6.98	6.98	378,021
30 Nov 17	7.00000 +0.07	7.00	6.84	6.92	413,735
29 Nov 17	6.93100 -0.03	7.05	6.93	7.00	274,083
28 Nov 17	6.96200 +0.06	6.99	6.91	6.91	262,211
27 Nov 17	6.90500 -0.12	7.07	6.91	7.03	259,133
24 Nov 17	7.02500 +0.01	7.07	7.00	7.02	216,081
23 Nov 17	7.02000 +0.07	7.02	6.85	6.90	344,671
22 Nov 17	6.95100 -0.14	7.14	6.95	7.09	304,141
21 Nov 17	7.09300 +0.24	7.09	6.81	6.86	397,447
20 Nov 17	6.85500 +0.08	6.87	6.70	6.72	271,998
17 Nov 17	6.77800 -0.09	6.91	6.71	6.89	404,967
16 Nov 17	6.87200 +0.06	6.90	6.81	6.85	256,120
15 Nov 17	6.80800 -0.07	6.86	6.69	6.86	303,264
14 Nov 17	6.87400 +0.05	6.96	6.82	6.84	450,357
13 Nov 17	6.82100 -0.06	6.93	6.63	6.93	475,133
10 Nov 17	6.88200 +0.12	6.88	6.76	6.78	329,247
09 Nov 17	6.76300 -0.16	6.94	6.63	6.94	519,065
08 Nov 17	6.92500 +0.15	6.96	6.82	6.85	742,854
07 Nov 17	6.77700 -0.47	7.22	6.75	7.18	1,678,450
06 Nov 17	7.24800 +0.00	7.38	7.19	7.22	345,510
03 Nov 17	7.24400 -0.01	7.39	7.20	7.26	525,602
02 Nov 17	7.24900 -0.04	7.29	7.18	7.29	250,759
01 Nov 17	7.28900 +0.01	7.42	7.26	7.34	346,182
30 Oct 17	7.28000 +0.02	7.35	7.23	7.30	338,180
27 Oct 17	7.26000 +0.01	7.31	7.16	7.25	378,761
26 Oct 17	7.25000 +0.11	7.28	7.09	7.13	396,988
25 Oct 17	7.13600 +0.04	7.22	7.07	7.09	292,873
24 Oct 17	7.09300 -0.03	7.12	7.00	7.12	535,576
23 Oct 17	7.12000 +0.02	7.24	7.07	7.09	504,900
20 Oct 17	7.09800 +0.12	7.10	7.01	7.04	590,090
19 Oct 17	6.98300 -0.08	7.22	6.94	7.10	701,718
18 Oct 17	7.06000 +0.07	7.15	6.89	7.00	527,228
17 Oct 17	6.98500 +0.16	7.05	6.84	6.84	917,207
16 Oct 17	6.83000 +0.13	6.87	6.68	6.71	414,248
13 Oct 17	6.69700 -0.03	6.73	6.63	6.73	233,313
12 Oct 17	6.72900 +0.02	6.74	6.65	6.74	254,976
11 Oct 17	6.70500 +0.05	6.70	6.63	6.69	209,096
10 Oct 17	6.65000 -0.10	6.75	6.61	6.75	281,763
09 Oct 17	6.74600 +0.04	6.82	6.70	6.75	301,773
06 Oct 17	6.70800 -0.10	6.87	6.69	6.85	343,345
05 Oct 17	6.80800 +0.00	6.84	6.74	6.83	253,499
04 Oct 17	6.80900 -0.07	6.90	6.63	6.90	670,171
02 Oct 17	6.88000 +0.05	6.90	6.75	6.88	565,137
29 Sep 17	6.83500 +0.02	7.02	6.80	6.99	922,684
28 Sep 17	6.81600 +0.25	6.83	6.62	6.68	840,936
27 Sep 17	6.56900 +0.22	6.59	6.36	6.37	478,592
26 Sep 17	6.35000 -0.22	6.57	6.30	6.57	791,649
25 Sep 17	6.56900 +0.22	6.75	6.34	6.34	1,045,878
22 Sep 17	6.35000 +0.07	6.40	6.25	6.26	489,124
21 Sep 17	6.28000 +0.01	6.32	6.18	6.26	312,444
20 Sep 17	6.27000 -0.03	6.34	6.25	6.27	235,173
19 Sep 17	6.30000 +0.02	6.36	6.26	6.29	203,401
18 Sep 17	6.27900 +0.04	6.32	6.26	6.26	175,938
15 Sep 17	6.24100 -0.03	6.32	6.21	6.26	374,379
14 Sep 17	6.27600 -0.08	6.36	6.24	6.36	259,304
13 Sep 17	6.35500 +0.07	6.40	6.25	6.27	326,287
12 Sep 17	6.28600 -0.10	6.40	6.25	6.40	367,638
11 Sep 17	6.38100 -0.01	6.43	6.36	6.40	249,970
08 Sep 17	6.39600 -0.01	6.40	6.27	6.40	244,010
07 Sep 17	6.40400 -0.03	6.45	6.36	6.45	302,114
06 Sep 17	6.43000 +0.02	6.46	6.35	6.35	233,677
05 Sep 17	6.41000 -0.03	6.53	6.40	6.46	204,749
04 Sep 17	6.44300 -0.06	6.50	6.35	6.45	187,805
01 Sep 17	6.50600 +0.12	6.53	6.40	6.41	472,666
31 Aug 17	6.39000 +0.24	6.44	6.18	6.19	737,308
30 Aug 17	6.15000 +0.11	6.20	6.07	6.09	216,042
29 Aug 17	6.04300 -0.19	6.21	6.01	6.21	391,223
28 Aug 17	6.23000 -0.01	6.28	6.18	6.23	246,204
25 Aug 17	6.24300 -0.01	6.32	6.23	6.27	180,703
24 Aug 17	6.25300 -0.05	6.34	6.23	6.30	272,972
23 Aug 17	6.30400 +0.02	6.30	6.18	6.25	509,857
22 Aug 17	6.28300 +0.07	6.36	6.23	6.25	390,973
21 Aug 17	6.21700 -0.08	6.30	6.18	6.26	176,924
18 Aug 17	6.29700 -0.05	6.33	6.24	6.30	276,147
17 Aug 17	6.35000 +0.04	6.39	6.22	6.31	415,159
16 Aug 17	6.31000 +0.06	6.35	6.25	6.27	320,520
15 Aug 17	6.24700 -0.13	6.39	6.24	6.39	276,975
14 Aug 17	6.37700 +0.20	6.51	6.20	6.23	739,797
11 Aug 17	6.18000 -0.12	6.24	6.08	6.24	458,786
10 Aug 17	6.30300 -0.09	6.40	6.29	6.38	503,320
09 Aug 17	6.39000 -0.09	6.52	6.30	6.34	692,448
08 Aug 17	6.47800 +0.08	6.51	6.30	6.46	1,357,854
07 Aug 17	6.39500 +0.18	6.47	6.25	6.40	972,318
04 Aug 17	6.21800 +0.18	6.25	6.01	6.03	791,838
03 Aug 17	6.03600 -0.25	6.26	5.98	6.22	892,537
02 Aug 17	6.28500 +0.05	6.32	6.21	6.22	691,188
01 Aug 17	6.24000 -0.04	6.33	6.15	6.20	762,251
31 Jul 17	6.27800 -0.13	6.39	6.28	6.38	470,277
28 Jul 17	6.40300 -0.07	6.47	6.33	6.43	715,637
27 Jul 17	6.47400 -0.03	6.52	6.43	6.46	543,329
26 Jul 17	6.50000 -0.01	6.52	6.40	6.49	979,449
25 Jul 17	6.50600 +0.09	6.54	6.38	6.44	833,937
24 Jul 17	6.42100 -0.08	6.53	6.41	6.49	729,766
21 Jul 17	6.50000 -0.06	6.64	6.43	6.60	864,641
20 Jul 17	6.55800 -0.08	6.69	6.54	6.67	581,949
19 Jul 17	6.63900 +0.03	6.68	6.59	6.65	454,544
18 Jul 17	6.61000 -0.04	6.69	6.58	6.62	804,594
17 Jul 17	6.65000 +0.00	6.65	6.53	6.65	739,196
14 Jul 17	6.65000 +0.03	6.69	6.53	6.65	617,287
13 Jul 17	6.62200 +0.11	6.68	6.53	6.54	776,047
12 Jul 17	6.51700 -0.03	6.64	6.51	6.60	803,788
11 Jul 17	6.55100 +0.04	6.63	6.49	6.55	1,660,819
10 Jul 17	6.51300 +0.08	6.63	6.40	6.52	1,655,842
07 Jul 17	6.43500 -0.96	6.59	6.37	6.56	3,913,682
06 Jul 17	7.39200 -0.08	7.48	7.26	7.45	209,940
05 Jul 17	7.47600 +0.07	7.52	7.34	7.34	132,374
04 Jul 17	7.40800 -0.08	7.52	7.39	7.52	101,184
03 Jul 17	7.48800 +0.11	7.59	7.35	7.38	243,132
30 Jun 17	7.38300 +0.10	7.43	7.25	7.29	268,423
29 Jun 17	7.28000 -0.24	7.56	7.23	7.53	347,256
28 Jun 17	7.52500 +0.16	7.55	7.14	7.28	555,171
27 Jun 17	7.36000 -0.18	7.54	7.32	7.49	194,812
26 Jun 17	7.54400 +0.06	7.63	7.48	7.51	195,087
23 Jun 17	7.48000 -0.26	7.73	7.37	7.70	466,351
22 Jun 17	7.73500 -0.05	7.87	7.65	7.79	286,051
21 Jun 17	7.78400 +0.11	7.82	7.54	7.65	602,160
20 Jun 17	7.67300 -0.02	7.77	7.63	7.73	257,656
19 Jun 17	7.68800 +0.14	7.72	7.55	7.63	213,168
16 Jun 17	7.55300 +0.18	7.60	7.39	7.42	385,078
15 Jun 17	7.37300 -0.03	7.40	7.26	7.40	207,610
14 Jun 17	7.39900 -0.09	7.56	7.38	7.52	182,368
13 Jun 17	7.49000 +0.22	7.57	7.26	7.33	495,465
12 Jun 17	7.27000 -0.50	7.75	7.16	7.75	603,041
09 Jun 17	7.77300 +0.12	7.83	7.67	7.67	262,654
08 Jun 17	7.65500 -0.07	7.75	7.53	7.75	258,065
07 Jun 17	7.72700 +0.01	7.83	7.66	7.72	330,786
06 Jun 17	7.72000 +0.15	7.76	7.59	7.66	377,857
02 Jun 17	7.57000 +0.12	7.61	7.44	7.48	567,621
01 Jun 17	7.45400 +0.23	7.47	7.21	7.21	419,591
31 May 17	7.22000 -0.05	7.32	7.18	7.28	286,650
30 May 17	7.27300 -0.01	7.33	7.24	7.26	236,918
29 May 17	7.28100 +0.00	7.36	7.22	7.23	161,543
26 May 17	7.27900 -0.09	7.37	7.22	7.35	185,617
25 May 17	7.37300 +0.07	7.42	7.28	7.32	172,293
24 May 17	7.30400 -0.01	7.31	7.23	7.31	123,217
23 May 17	7.31100 +0.08	7.35	7.23	7.25	217,288
22 May 17	7.22900 -0.11	7.38	7.20	7.34	230,697
19 May 17	7.33900 +0.29	7.38	7.07	7.07	347,752
18 May 17	7.04600 +0.01	7.11	6.93	7.01	512,325
17 May 17	7.03200 -0.27	7.36	7.03	7.25	410,707
16 May 17	7.30400 +0.15	7.37	7.11	7.15	375,694
15 May 17	7.15000 +0.11	7.21	6.98	7.04	378,823
12 May 17	7.04000 +0.01	7.10	6.93	7.06	383,091
11 May 17	7.03100 +0.05	7.05	6.88	7.00	314,316
10 May 17	6.97800 +0.12	7.02	6.85	6.85	337,032
09 May 17	6.85400 -0.05	6.94	6.75	6.90	465,084
08 May 17	6.90500 -0.20	7.15	6.90	7.15	384,677
05 May 17	7.10100 -0.19	7.19	7.05	7.19	348,733
04 May 17	7.28700 +0.15	7.48	7.19	7.19	564,890
03 May 17	7.14000 -0.13	7.29	7.05	7.29	374,343
02 May 17	7.27000 +0.12	7.27	7.14	7.20	327,356
28 Apr 17	7.15000 +0.12	7.27	6.99	6.99	684,227
27 Apr 17	7.03000 +0.28	7.08	6.71	6.73	942,411
26 Apr 17	6.75000 +0.22	6.75	6.52	6.52	525,713
25 Apr 17	6.52500 +0.25	6.55	6.28	6.32	518,568
24 Apr 17	6.27700 +0.25	6.31	6.12	6.15	273,284
21 Apr 17	6.02900 +0.02	6.11	5.99	6.03	132,021
20 Apr 17	6.01100 -0.01	6.06	5.97	6.01	172,346
19 Apr 17	6.02300 -0.01	6.08	5.99	5.99	255,927
18 Apr 17	6.03300 -0.09	6.17	5.98	6.17	482,971
13 Apr 17	6.12800 -0.14	6.27	6.10	6.27	251,317
12 Apr 17	6.26400 +0.01	6.40	6.24	6.29	259,267
11 Apr 17	6.25000 -0.31	6.55	6.22	6.53	388,376
10 Apr 17	6.56200 +0.11	6.67	6.43	6.44	720,207
07 Apr 17	6.45000 +0.03	6.45	6.38	6.40	223,726
06 Apr 17	6.41700 -0.01	6.45	6.36	6.40	209,760
05 Apr 17	6.42200 +0.02	6.47	6.38	6.41	242,409
04 Apr 17	6.40300 -0.02	6.48	6.37	6.47	379,980
03 Apr 17	6.42600 -0.04	6.50	6.42	6.48	355,854
31 Mar 17	6.46900 +0.02	6.47	6.35	6.45	346,996
30 Mar 17	6.44900 +0.05	6.49	6.37	6.37	306,797
29 Mar 17	6.39400 -0.08	6.49	6.39	6.49	320,142
28 Mar 17	6.47500 +0.13	6.52	6.38	6.38	359,758
27 Mar 17	6.35000 -0.16	6.45	6.30	6.44	324,513
24 Mar 17	6.50500 +0.16	6.52	6.30	6.33	725,422
23 Mar 17	6.35000 +0.12	6.36	6.22	6.22	421,158
22 Mar 17	6.23400 +0.03	6.26	6.09	6.16	398,691
21 Mar 17	6.20000 +0.10	6.30	6.09	6.10	735,107
20 Mar 17	6.10000 +0.15	6.10	5.95	5.95	473,365
17 Mar 17	5.94900 +0.08	5.97	5.83	5.83	266,308
16 Mar 17	5.87200 -0.07	5.98	5.80	5.97	332,186
15 Mar 17	5.94200 +0.05	5.95	5.86	5.89	233,052
14 Mar 17	5.89200 +0.01	5.93	5.85	5.88	231,012
13 Mar 17	5.88700 +0.05	5.90	5.78	5.86	221,262
10 Mar 17	5.83400 +0.02	5.93	5.80	5.80	217,555
09 Mar 17	5.81000 -0.04	5.86	5.78	5.81	171,215
08 Mar 17	5.85200 +0.06	5.88	5.76	5.78	299,849
07 Mar 17	5.79100 +0.06	5.87	5.71	5.72	280,990
06 Mar 17	5.73000 -0.06	5.82	5.72	5.77	154,952
03 Mar 17	5.79200 +0.03	5.81	5.68	5.71	199,257
02 Mar 17	5.76100 -0.08	5.85	5.76	5.82	296,526
01 Mar 17	5.83900 +0.14	5.86	5.72	5.74	385,473
28 Feb 17	5.69500 +0.05	5.71	5.57	5.66	306,576
27 Feb 17	5.64600 +0.01	5.70	5.57	5.63	310,968
24 Feb 17	5.63600 -0.21	5.83	5.57	5.83	576,497
23 Feb 17	5.84500 -0.08	5.91	5.81	5.91	354,251
22 Feb 17	5.92500 -0.23	6.16	5.87	6.16	678,870
21 Feb 17	6.15900 -0.04	6.20	6.11	6.18	398,608
20 Feb 17	6.20000 -0.01	6.26	6.18	6.23	320,404
17 Feb 17	6.21000 -0.07	6.30	6.10	6.27	260,854
16 Feb 17	6.28400 +0.00	6.32	6.26	6.29	379,565
15 Feb 17	6.28000 +0.10	6.30	6.21	6.21	436,999
14 Feb 17	6.18000 +0.04	6.20	6.11	6.15	252,272
13 Feb 17	6.14000 +0.09	6.19	6.08	6.08	319,768
10 Feb 17	6.04800 +0.10	6.07	5.93	5.95	298,731
09 Feb 17	5.94900 +0.06	5.95	5.82	5.90	307,996
08 Feb 17	5.88600 -0.19	6.13	5.77	6.07	536,469
07 Feb 17	6.07600 +0.07	6.14	6.00	6.00	324,899
06 Feb 17	6.01000 -0.07	6.13	5.98	6.09	220,290
03 Feb 17	6.08000 +0.03	6.14	5.97	6.07	332,063
02 Feb 17	6.04500 +0.10	6.08	5.87	5.95	442,375
01 Feb 17	5.94100 -0.20	6.11	5.86	6.03	1,085,943
31 Jan 17	6.13700 +0.05	6.43	6.09	6.11	933,951
30 Jan 17	6.08700 +0.03	6.20	6.02	6.04	359,370
27 Jan 17	6.06000 +0.11	6.25	6.01	6.01	829,388
26 Jan 17	5.95000 +0.05	5.97	5.90	5.91	260,274
25 Jan 17	5.90000 +0.09	5.93	5.81	5.83	571,283
24 Jan 17	5.80800 +0.05	5.84	5.67	5.70	438,263
23 Jan 17	5.75600 +0.01	5.78	5.68	5.73	291,472
20 Jan 17	5.74800 +0.23	5.79	5.52	5.52	631,159
19 Jan 17	5.51900 -0.02	5.57	5.48	5.55	349,915
18 Jan 17	5.54000 +0.13	5.55	5.38	5.43	369,882
17 Jan 17	5.41000 +0.10	5.41	5.25	5.30	253,090
16 Jan 17	5.30600 -0.07	5.37	5.30	5.34	135,832
13 Jan 17	5.38000 +0.06	5.39	5.30	5.33	141,931
12 Jan 17	5.32200 -0.09	5.43	5.31	5.41	123,533
11 Jan 17	5.40700 +0.06	5.43	5.33	5.33	244,677
10 Jan 17	5.34500 +0.03	5.36	5.14	5.26	406,947
09 Jan 17	5.31000 -0.06	5.39	5.30	5.36	285,864
06 Jan 17	5.36700 -0.03	5.39	5.29	5.36	160,882
05 Jan 17	5.39400 +0.06	5.43	5.32	5.37	216,039
04 Jan 17	5.33200 -0.14	5.49	5.33	5.49	226,345
03 Jan 17	5.47200 +0.02	5.52	5.45	5.47	170,536
02 Jan 17	5.45700 +0.11	5.50	5.30	5.30	191,081
30 Dec 16	5.34500 +0.00	5.39	5.31	5.33	88,952
29 Dec 16	5.34400 -0.05	5.39	5.32	5.35	135,422
28 Dec 16	5.39200 +0.01	5.43	5.38	5.38	197,552
27 Dec 16	5.38300 +0.04	5.43	5.33	5.33	136,215
23 Dec 16	5.33900 -0.03	5.41	5.29	5.35	165,381
22 Dec 16	5.37000 -0.09	5.45	5.31	5.43	256,948
21 Dec 16	5.45500 +0.09	5.53	5.37	5.37	421,995
20 Dec 16	5.36500 +0.05	5.38	5.30	5.33	235,766
19 Dec 16	5.31000 -0.04	5.35	5.26	5.35	180,316
16 Dec 16	5.35000 +0.01	5.43	5.33	5.34	301,427
15 Dec 16	5.33900 +0.09	5.35	5.23	5.23	466,365
14 Dec 16	5.24900 -0.14	5.40	5.20	5.39	500,345
13 Dec 16	5.38900 -0.19	5.58	5.36	5.58	406,928
12 Dec 16	5.57600 +0.14	5.61	5.39	5.42	392,549
09 Dec 16	5.43400 -0.09	5.53	5.43	5.50	227,632
08 Dec 16	5.52600 +0.03	5.55	5.47	5.51	338,792
07 Dec 16	5.50000 +0.11	5.50	5.40	5.40	329,041
06 Dec 16	5.39300 -0.02	5.44	5.35	5.42	224,628
05 Dec 16	5.41000 +0.26	5.45	5.16	5.16	454,440
02 Dec 16	5.14700 -0.06	5.20	5.14	5.18	246,796
01 Dec 16	5.20900 +0.06	5.23	5.10	5.10	280,529
30 Nov 16	5.15400 +0.02	5.19	5.11	5.12	225,042
29 Nov 16	5.13000 -0.08	5.23	5.11	5.16	189,405
28 Nov 16	5.21200 +0.08	5.26	5.10	5.10	277,667
25 Nov 16	5.13300 -0.03	5.20	5.10	5.17	230,470
24 Nov 16	5.15800 +0.13	5.20	5.02	5.07	326,294
23 Nov 16	5.03100 -0.01	5.14	5.03	5.05	407,792
22 Nov 16	5.04000 +0.15	5.10	4.90	4.90	619,475
21 Nov 16	4.89000 -0.03	4.97	4.86	4.97	152,212
18 Nov 16	4.92200 +0.04	4.98	4.88	4.90	310,192
17 Nov 16	4.87900 +0.02	4.93	4.81	4.81	246,975
16 Nov 16	4.86400 -0.05	4.93	4.80	4.80	576,511
15 Nov 16	4.91300 +0.19	4.92	4.74	4.74	480,271
14 Nov 16	4.72200 +0.24	4.74	4.50	4.53	527,918
11 Nov 16	4.48100 -0.11	4.64	4.47	4.61	232,842
10 Nov 16	4.58900 +0.13	4.64	4.47	4.47	615,584
09 Nov 16	4.46200 +0.12	4.48	4.15	4.25	441,544
08 Nov 16	4.34000 -0.07	4.37	4.18	4.35	707,552
07 Nov 16	4.41000 +0.11	4.41	4.33	4.35	133,520
04 Nov 16	4.30000 -0.06	4.36	4.25	4.35	179,620
03 Nov 16	4.36200 +0.03	4.38	4.28	4.32	220,808
02 Nov 16	4.33200 -0.13	4.50	4.31	4.50	309,837
01 Nov 16	4.46600 -0.03	4.54	4.46	4.50	167,355
31 Oct 16	4.50000 -0.01	4.52	4.46	4.50	141,513
28 Oct 16	4.51000 +0.01	4.55	4.48	4.50	149,639
27 Oct 16	4.50000 -0.06	4.57	4.49	4.57	234,549
26 Oct 16	4.55900 +0.07	4.57	4.44	4.50	237,107
25 Oct 16	4.49000 -0.08	4.57	4.44	4.57	313,951
24 Oct 16	4.56700 +0.03	4.60	4.52	4.52	240,857
21 Oct 16	4.54000 +0.04	4.58	4.48	4.48	151,534
20 Oct 16	4.50100 +0.03	4.53	4.43	4.50	284,685
19 Oct 16	4.46600 -0.09	4.55	4.42	4.55	236,604
18 Oct 16	4.56000 +0.02	4.60	4.52	4.56	189,629
17 Oct 16	4.53900 +0.01	4.56	4.49	4.53	192,982
14 Oct 16	4.53000 +0.04	4.55	4.46	4.51	185,012
13 Oct 16	4.48800 -0.01	4.52	4.44	4.46	264,700
12 Oct 16	4.50100 +0.00	4.53	4.50	4.51	144,492
11 Oct 16	4.50100 -0.02	4.54	4.50	4.52	149,079
10 Oct 16	4.52000 +0.02	4.54	4.50	4.50	123,443
07 Oct 16	4.50000 +0.02	4.53	4.43	4.46	210,673
06 Oct 16	4.47800 -0.09	4.60	4.46	4.56	297,308
05 Oct 16	4.56800 +0.09	4.57	4.45	4.45	275,163
04 Oct 16	4.48000 -0.01	4.51	4.38	4.38	376,064
30 Sep 16	4.49100 +0.04	4.51	4.34	4.37	434,674
29 Sep 16	4.45000 +0.04	4.47	4.39	4.42	427,600
28 Sep 16	4.40500 +0.24	4.45	4.17	4.20	706,553
27 Sep 16	4.16700 -0.03	4.23	4.14	4.18	434,109
26 Sep 16	4.20000 -0.02	4.23	4.16	4.19	359,370
23 Sep 16	4.22000 +0.05	4.25	4.15	4.18	471,055
22 Sep 16	4.17400 +0.13	4.24	4.05	4.05	416,769
21 Sep 16	4.04500 +0.11	4.09	3.94	3.99	423,065
20 Sep 16	3.94000 -0.05	3.99	3.94	3.98	162,626
19 Sep 16	3.99000 +0.04	4.02	3.93	3.93	126,413
16 Sep 16	3.95100 +0.04	3.95	3.88	3.95	300,564
15 Sep 16	3.91600 +0.12	3.95	3.83	3.85	380,055
14 Sep 16	3.80000 -0.20	4.00	3.80	3.95	382,986
13 Sep 16	4.00200 +0.00	4.04	3.98	4.00	255,289
12 Sep 16	4.00000 +0.00	4.03	3.92	3.98	179,069
09 Sep 16	4.00000 -0.04	4.05	3.99	4.05	194,345
08 Sep 16	4.04400 +0.02	4.05	4.01	4.03	241,346
07 Sep 16	4.02900 +0.02	4.05	3.98	4.05	111,477
06 Sep 16	4.01000 -0.04	4.05	4.00	4.05	127,819
05 Sep 16	4.04600 +0.04	4.06	4.00	4.00	156,320
02 Sep 16	4.01000 +0.01	4.01	3.85	4.01	404,581
01 Sep 16	3.99700 +0.00	4.03	3.96	4.01	344,458
31 Aug 16	4.00100 -0.04	4.06	3.99	4.03	159,325
30 Aug 16	4.03900 -0.02	4.12	4.02	4.08	173,841
29 Aug 16	4.06200 -0.02	4.09	4.01	4.06	112,057
26 Aug 16	4.08500 +0.05	4.09	4.00	4.04	140,408
25 Aug 16	4.03000 -0.03	4.06	3.99	4.05	152,418
24 Aug 16	4.05600 -0.02	4.12	4.03	4.10	118,510
23 Aug 16	4.07900 +0.05	4.08	4.02	4.04	124,296
22 Aug 16	4.03300 +0.06	4.10	3.96	3.96	297,992
19 Aug 16	3.97100 -0.08	4.07	3.93	4.04	212,192
18 Aug 16	4.05000 +0.09	4.07	4.00	4.00	172,586
17 Aug 16	3.96100 -0.16	4.13	3.94	4.13	214,226
16 Aug 16	4.11800 +0.08	4.14	4.01	4.02	223,192
15 Aug 16	4.04100 -0.21	4.29	4.02	4.24	461,341
12 Aug 16	4.25100 -0.06	4.31	4.22	4.30	134,350
11 Aug 16	4.31000 +0.00	4.31	4.23	4.30	221,791
10 Aug 16	4.31000 +0.09	4.36	4.17	4.21	501,132
09 Aug 16	4.22000 +0.11	4.24	4.08	4.18	457,289
08 Aug 16	4.10600 +0.10	4.14	4.04	4.12	315,588
05 Aug 16	4.00300 +0.06	4.04	3.90	3.90	186,907
04 Aug 16	3.94200 +0.07	4.14	3.93	3.99	340,175
03 Aug 16	3.87500 -0.01	3.93	3.86	3.87	188,259
02 Aug 16	3.88500 -0.13	4.00	3.88	4.00	215,443
01 Aug 16	4.01000 -0.11	4.17	4.01	4.17	279,022
29 Jul 16	4.11800 +0.35	4.22	3.80	3.80	583,730
28 Jul 16	3.76800 -0.07	3.98	3.75	3.95	382,687
27 Jul 16	3.83900 +0.14	3.85	3.71	3.71	243,289
26 Jul 16	3.69900 -0.04	3.74	3.67	3.73	111,477
25 Jul 16	3.73700 +0.00	3.79	3.72	3.77	97,068
22 Jul 16	3.73600 +0.03	3.77	3.69	3.71	137,576
21 Jul 16	3.70200 -0.05	3.78	3.66	3.78	176,915
20 Jul 16	3.75000 +0.07	3.81	3.67	3.69	246,422
19 Jul 16	3.67800 +0.03	3.68	3.57	3.66	199,228
18 Jul 16	3.64700 +0.05	3.67	3.60	3.60	190,934
15 Jul 16	3.60000 -0.04	3.65	3.56	3.60	155,317
14 Jul 16	3.63800 +0.04	3.65	3.60	3.61	130,307
13 Jul 16	3.59600 -0.01	3.65	3.58	3.62	125,686
12 Jul 16	3.61000 -0.04	3.69	3.58	3.64	240,267
11 Jul 16	3.65400 +0.20	3.67	3.49	3.50	345,820
08 Jul 16	3.45000 -0.04	3.53	3.42	3.48	219,553
07 Jul 16	3.49000 +0.19	3.52	3.37	3.38	180,105
06 Jul 16	3.30000 -0.18	3.48	3.30	3.47	472,520
05 Jul 16	3.48000 -0.14	3.61	3.46	3.60	449,792
04 Jul 16	3.61800 -0.09	3.73	3.61	3.72	285,627
01 Jul 16	3.70400 +0.01	3.73	3.63	3.70	329,219
30 Jun 16	3.69800 +0.02	3.72	3.62	3.68	399,890
29 Jun 16	3.68100 +0.03	3.74	3.64	3.70	249,460
28 Jun 16	3.64800 +0.08	3.75	3.60	3.75	466,743
27 Jun 16	3.57300 -0.28	3.88	3.57	3.85	379,198
24 Jun 16	3.85300 -0.20	4.05	3.64	3.75	479,425
23 Jun 16	4.05300 +0.03	4.07	4.00	4.02	169,943
22 Jun 16	4.01800 +0.01	4.05	3.98	4.03	158,144
21 Jun 16	4.01000 -0.02	4.06	3.99	4.02	147,081
20 Jun 16	4.03500 +0.11	4.05	3.98	3.98	314,881
17 Jun 16	3.92000 +0.09	3.97	3.89	3.91	314,882
16 Jun 16	3.82700 -0.15	3.93	3.81	3.92	257,076
15 Jun 16	3.97300 +0.06	4.06	3.94	3.95	225,525
14 Jun 16	3.91000 -0.05	3.97	3.85	3.88	314,686
13 Jun 16	3.95800 -0.13	4.05	3.95	4.01	267,956
10 Jun 16	4.09000 -0.13	4.22	4.07	4.22	326,252
09 Jun 16	4.21800 -0.17	4.39	4.18	4.39	334,945
08 Jun 16	4.38400 +0.01	4.42	4.33	4.35	343,212
07 Jun 16	4.37200 +0.13	4.43	4.29	4.34	468,119
06 Jun 16	4.24200 +0.01	4.26	4.17	4.22	249,680
03 Jun 16	4.23600 -0.13	4.39	4.23	4.35	208,154
02 Jun 16	4.36600 +0.03	4.38	4.30	4.33	374,772
01 Jun 16	4.33200 -0.03	4.37	4.28	4.36	407,766
31 May 16	4.35800 +0.02	4.39	4.32	4.33	398,530
30 May 16	4.33400 -0.03	4.37	4.27	4.36	220,869
27 May 16	4.36700 -0.07	4.44	4.36	4.41	239,754
26 May 16	4.43700 +0.05	4.48	4.39	4.39	295,105
25 May 16	4.38400 +0.02	4.40	4.27	4.37	467,823
24 May 16	4.36000 -0.09	4.48	4.33	4.48	283,596
23 May 16	4.44500 +0.16	4.47	4.27	4.31	414,781
20 May 16	4.28700 -0.02	4.34	4.25	4.28	454,819
19 May 16	4.30700 -0.02	4.34	4.16	4.20	450,408
18 May 16	4.32700 -0.17	4.48	4.31	4.40	557,870
17 May 16	4.50100 -0.09	4.65	4.42	4.58	232,611
13 May 16	4.59000 +0.14	4.61	4.44	4.47	404,322
12 May 16	4.45000 -0.22	4.65	4.44	4.59	333,862
11 May 16	4.66900 +0.16	4.69	4.48	4.50	327,483
10 May 16	4.50400 -0.08	4.64	4.46	4.63	367,856
09 May 16	4.58300 +0.03	4.70	4.56	4.64	325,258
06 May 16	4.55500 -0.04	4.62	4.44	4.45	280,069
05 May 16	4.59300 +0.03	4.63	4.53	4.53	287,274
04 May 16	4.56200 +0.22	4.61	4.15	4.20	817,792
03 May 16	4.33700 -0.12	4.49	4.22	4.49	551,345
02 May 16	4.45200 +0.00	4.53	4.42	4.45	315,155
29 Apr 16	4.45600 -0.17	4.66	4.45	4.65	310,838
28 Apr 16	4.62900 +0.00	4.65	4.54	4.60	301,198
27 Apr 16	4.63200 +0.08	4.66	4.55	4.56	333,568
26 Apr 16	4.55100 +0.07	4.57	4.49	4.50	279,253
25 Apr 16	4.47900 -0.02	4.55	4.45	4.50	330,580
22 Apr 16	4.50000 +0.03	4.50	4.38	4.47	286,205
21 Apr 16	4.47100 +0.02	4.49	4.37	4.45	295,276
20 Apr 16	4.45000 +0.11	4.50	4.30	4.30	357,251
19 Apr 16	4.33500 -0.06	4.43	4.30	4.42	391,731
18 Apr 16	4.39500 +0.05	4.47	4.28	4.30	248,127
15 Apr 16	4.34000 -0.02	4.39	4.31	4.36	330,741
14 Apr 16	4.35800 -0.08	4.47	4.33	4.43	327,811
13 Apr 16	4.43600 +0.23	4.46	4.22	4.24	615,654
12 Apr 16	4.21000 +0.03	4.23	4.14	4.16	191,375
11 Apr 16	4.17600 -0.03	4.23	4.17	4.22	294,931
08 Apr 16	4.20800 +0.24	4.24	3.95	3.95	417,614
07 Apr 16	3.97000 -0.11	4.14	3.96	4.10	399,285
06 Apr 16	4.08400 -0.03	4.18	4.07	4.08	370,051
05 Apr 16	4.11400 -0.11	4.18	4.05	4.18	484,558
04 Apr 16	4.22300 +0.06	4.24	4.12	4.15	478,420
01 Apr 16	4.16000 +0.00	4.26	4.08	4.11	458,809
31 Mar 16	4.16000 +0.00	4.20	4.11	4.15	510,724
30 Mar 16	4.16000 +0.31	4.23	3.96	3.96	1,098,480
29 Mar 16	3.85000 +0.06	3.88	3.73	3.78	360,705
24 Mar 16	3.79100 -0.11	3.85	3.77	3.81	282,314
23 Mar 16	3.90000 +0.03	3.90	3.79	3.87	333,380
22 Mar 16	3.86700 -0.01	3.87	3.73	3.81	442,848
21 Mar 16	3.87600 +0.04	3.94	3.77	3.80	626,214
18 Mar 16	3.83600 +0.19	3.87	3.58	3.58	1,143,866
17 Mar 16	3.65000 +0.21	3.70	3.47	3.48	640,320
16 Mar 16	3.43700 +0.04	3.47	3.37	3.37	237,114
15 Mar 16	3.40000 -0.08	3.47	3.33	3.45	224,195
14 Mar 16	3.47700 +0.10	3.50	3.33	3.39	377,329
11 Mar 16	3.38000 +0.24	3.39	3.20	3.20	487,355
10 Mar 16	3.14200 -0.08	3.30	3.14	3.24	250,404
09 Mar 16	3.22100 +0.01	3.26	3.18	3.23	154,473
08 Mar 16	3.20600 -0.11	3.30	3.19	3.25	218,042
07 Mar 16	3.31100 -0.03	3.34	3.17	3.34	277,461
04 Mar 16	3.33700 +0.06	3.34	3.23	3.30	381,525
03 Mar 16	3.27700 +0.13	3.28	3.13	3.17	408,031
02 Mar 16	3.14500 -0.03	3.21	3.09	3.17	343,313
01 Mar 16	3.17800 +0.09	3.18	3.05	3.07	466,277
29 Feb 16	3.09100 +0.06	3.09	2.93	3.01	303,688
26 Feb 16	3.03000 +0.18	3.03	2.87	2.89	209,231
25 Feb 16	2.84900 +0.01	2.90	2.82	2.89	274,849
24 Feb 16	2.84000 -0.13	2.98	2.80	2.98	394,774
23 Feb 16	2.96900 -0.13	3.15	2.95	3.15	250,610
22 Feb 16	3.10000 +0.12	3.11	3.04	3.05	293,567
19 Feb 16	2.97900 -0.12	3.11	2.95	3.06	189,897
18 Feb 16	3.10300 +0.04	3.17	3.01	3.07	372,785
17 Feb 16	3.05900 +0.26	3.08	2.82	2.82	628,711
16 Feb 16	2.79500 +0.00	2.86	2.76	2.83	272,189
15 Feb 16	2.80000 +0.02	2.98	2.80	2.85	727,006
12 Feb 16	2.77700 +0.13	2.78	2.66	2.69	432,592
11 Feb 16	2.65000 -0.13	2.75	2.62	2.75	453,526
10 Feb 16	2.77700 +0.11	2.83	2.66	2.70	523,668
09 Feb 16	2.66700 -0.05	2.76	2.63	2.72	1,092,662
08 Feb 16	2.72200 -0.19	2.92	2.68	2.90	595,557
05 Feb 16	2.90900 +0.04	2.97	2.84	2.89	545,540
04 Feb 16	2.87300 +0.12	2.90	2.73	2.80	419,619
03 Feb 16	2.75600 -0.07	2.83	2.70	2.83	543,621
02 Feb 16	2.82200 -0.14	2.97	2.80	2.97	456,515
01 Feb 16	2.96200 -0.02	3.02	2.86	3.01	420,330
29 Jan 16	2.98400 -0.02	3.06	2.92	3.06	362,509
28 Jan 16	3.00800 -0.07	3.12	2.99	3.07	206,100
27 Jan 16	3.07700 +0.02	3.10	3.01	3.10	181,988
26 Jan 16	3.05800 +0.07	3.08	2.91	2.95	375,111
25 Jan 16	2.99000 -0.01	3.04	2.95	3.04	173,291
22 Jan 16	3.00300 +0.02	3.10	2.96	3.09	399,977
21 Jan 16	2.97900 +0.13	3.00	2.84	2.87	509,192
20 Jan 16	2.85100 -0.06	2.93	2.80	2.90	638,328
19 Jan 16	2.91100 +0.13	2.96	2.86	2.88	537,859
18 Jan 16	2.77700 -0.08	2.93	2.77	2.91	688,303
15 Jan 16	2.85800 -0.34	3.25	2.83	3.25	1,347,612
14 Jan 16	3.19700 -0.07	3.26	3.13	3.26	559,981
13 Jan 16	3.26800 +0.16	3.32	3.15	3.19	529,125
12 Jan 16	3.10900 -0.04	3.22	3.09	3.18	613,851
11 Jan 16	3.14500 -0.04	3.25	3.12	3.19	412,210
08 Jan 16	3.18700 -0.05	3.34	3.18	3.26	519,520
07 Jan 16	3.23600 -0.10	3.26	3.13	3.25	710,388
06 Jan 16	3.33400 -0.02	3.39	3.25	3.36	495,427
05 Jan 16	3.35300 -0.18	3.57	3.33	3.57	631,656
04 Jan 16	3.53500 -0.16	3.62	3.50	3.62	272,376
30 Dec 15	3.69100 -0.03	3.72	3.66	3.71	194,689
29 Dec 15	3.72000 +0.07	3.73	3.66	3.68	260,915
28 Dec 15	3.65100 -0.03	3.72	3.62	3.70	231,300
23 Dec 15	3.68000 +0.20	3.70	3.50	3.50	636,649
22 Dec 15	3.48400 +0.04	3.51	3.43	3.47	221,286
21 Dec 15	3.44700 -0.01	3.55	3.44	3.47	316,667
18 Dec 15	3.46100 +0.01	3.52	3.43	3.43	294,367
17 Dec 15	3.44900 +0.00	3.57	3.44	3.52	414,467
16 Dec 15	3.44700 +0.10	3.52	3.32	3.38	339,163
15 Dec 15	3.34500 +0.09	3.37	3.26	3.32	376,155
14 Dec 15	3.26000 -0.02	3.34	3.24	3.29	397,016
11 Dec 15	3.27800 -0.18	3.48	3.27	3.48	444,969
10 Dec 15	3.46100 -0.05	3.55	3.44	3.49	292,480
09 Dec 15	3.51100 +0.01	3.56	3.37	3.47	287,147
08 Dec 15	3.49900 -0.06	3.60	3.46	3.60	333,320
07 Dec 15	3.56000 +0.05	3.58	3.50	3.50	227,815
04 Dec 15	3.50500 +0.01	3.60	3.43	3.49	353,846
03 Dec 15	3.50000 -0.12	3.65	3.50	3.60	592,829
02 Dec 15	3.62200 +0.01	3.65	3.57	3.65	330,756
01 Dec 15	3.61600 +0.02	3.70	3.58	3.61	855,120
30 Nov 15	3.59200 +0.16	3.60	3.38	3.41	529,909
27 Nov 15	3.43400 -0.01	3.49	3.38	3.40	452,496
26 Nov 15	3.44300 +0.14	3.45	3.30	3.30	591,979
25 Nov 15	3.30000 +0.04	3.33	3.24	3.30	363,861
24 Nov 15	3.25500 -0.08	3.35	3.26	3.33	544,882
23 Nov 15	3.33900 -0.04	3.43	3.33	3.39	283,188
20 Nov 15	3.37400 -0.04	3.44	3.33	3.44	581,980
19 Nov 15	3.41700 +0.15	3.47	3.34	3.39	360,926
18 Nov 15	3.26900 +0.01	3.29	3.22	3.27	179,116
17 Nov 15	3.25900 +0.06	3.31	3.22	3.26	346,883
16 Nov 15	3.20400 +0.01	3.26	3.16	3.21	249,194
13 Nov 15	3.19900 -0.07	3.30	3.12	3.23	499,235
12 Nov 15	3.27000 -0.08	3.42	3.22	3.40	482,587
11 Nov 15	3.34800 -0.09	3.47	3.32	3.40	475,683
10 Nov 15	3.43700 -0.10	3.71	3.38	3.71	301,104
09 Nov 15	3.54100 -0.07	3.71	3.52	3.61	358,968
06 Nov 15	3.61200 +0.03	3.67	3.50	3.51	393,466
05 Nov 15	3.58400 +0.01	3.60	3.45	3.55	347,368
04 Nov 15	3.57500 -0.06	3.66	3.54	3.65	538,147
03 Nov 15	3.63400 +0.01	3.67	3.60	3.60	425,373
02 Nov 15	3.62300 +0.21	3.67	3.41	3.43	758,140
30 Oct 15	3.41300 +0.01	3.49	3.36	3.40	529,019
29 Oct 15	3.39900 +0.01	3.42	3.33	3.42	220,112
28 Oct 15	3.38500 -0.01	3.43	3.34	3.43	278,426
27 Oct 15	3.39000 -0.06	3.46	3.35	3.46	245,296
26 Oct 15	3.45500 +0.05	3.47	3.38	3.41	325,917
23 Oct 15	3.40700 +0.02	3.43	3.36	3.40	346,160
22 Oct 15	3.38400 +0.09	3.38	3.25	3.30	326,470
21 Oct 15	3.29600 +0.03	3.32	3.20	3.28	251,370
20 Oct 15	3.26200 +0.00	3.27	3.17	3.26	254,051
19 Oct 15	3.26000 +0.03	3.29	3.21	3.29	180,883
16 Oct 15	3.22800 -0.05	3.32	3.21	3.31	259,647
15 Oct 15	3.27900 -0.03	3.33	3.24	3.33	289,647
14 Oct 15	3.30500 +0.02	3.33	3.23	3.30	227,290
13 Oct 15	3.28700 -0.07	3.37	3.21	3.37	478,815
12 Oct 15	3.35300 -0.02	3.42	3.33	3.40	373,978
09 Oct 15	3.36800 -0.01	3.43	3.32	3.40	480,244
08 Oct 15	3.37500 +0.06	3.38	3.29	3.29	377,357
07 Oct 15	3.31800 +0.08	3.34	3.24	3.26	688,432
06 Oct 15	3.23900 +0.00	3.26	3.15	3.24	496,304
05 Oct 15	3.23700 +0.10	3.24	3.13	3.19	573,463
02 Oct 15	3.13300 +0.06	3.18	3.05	3.10	564,658
01 Oct 15	3.07600 +0.08	3.15	3.04	3.06	607,152
30 Sep 15	2.99800 +0.09	3.05	2.90	2.96	516,752
29 Sep 15	2.90300 -0.03	3.00	2.88	2.88	573,663
28 Sep 15	2.93800 -0.04	2.98	2.86	2.98	654,243
25 Sep 15	2.97800 +0.12	3.02	2.87	2.91	688,742
24 Sep 15	2.85600 -0.08	2.96	2.84	2.95	761,293
23 Sep 15	2.93500 +0.00	3.00	2.81	2.95	1,317,961
22 Sep 15	2.93000 -0.16	3.19	2.90	3.19	1,118,345
21 Sep 15	3.08900 -0.18	3.33	3.07	3.30	1,173,284
18 Sep 15	3.27200 +0.01	3.40	3.23	3.33	1,697,692
17 Sep 15	3.26200 -0.19	3.48	3.26	3.46	2,249,645
16 Sep 15	3.45100 -1.50	3.95	3.41	3.90	4,112,689
15 Sep 15	4.95100 -0.08	5.02	4.82	5.01	382,681
14 Sep 15	5.03000 +0.07	5.05	4.95	4.98	376,662
11 Sep 15	4.95700 -0.25	5.27	4.96	5.26	345,972
10 Sep 15	5.20800 -0.01	5.33	5.21	5.21	119,574
09 Sep 15	5.21800 -0.02	5.34	5.22	5.30	138,611
08 Sep 15	5.23400 +0.14	5.32	5.15	5.18	284,387
07 Sep 15	5.08900 +0.04	5.13	5.05	5.06	120,352
04 Sep 15	5.05100 -0.17	5.21	5.03	5.20	182,165
03 Sep 15	5.22100 +0.15	5.27	5.13	5.18	317,661
02 Sep 15	5.07500 -0.03	5.20	5.03	5.13	234,255
01 Sep 15	5.10100 -0.12	5.16	4.99	5.15	249,420
31 Aug 15	5.22000 -0.06	5.25	5.14	5.18	137,561
28 Aug 15	5.27800 -0.06	5.34	5.20	5.26	222,551
27 Aug 15	5.33400 +0.24	5.43	5.16	5.21	418,061
26 Aug 15	5.09000 +0.07	5.16	4.89	5.05	334,092
25 Aug 15	5.02400 +0.28	5.16	4.86	4.91	419,159
24 Aug 15	4.74200 -0.23	4.85	4.62	4.80	435,774
21 Aug 15	4.97500 -0.02	5.11	4.77	4.85	441,373
20 Aug 15	4.99500 -0.21	5.20	4.97	5.16	399,891
19 Aug 15	5.20100 -0.28	5.45	5.19	5.41	313,558
18 Aug 15	5.48300 +0.00	5.54	5.45	5.45	212,189
17 Aug 15	5.47900 -0.04	5.57	5.45	5.53	219,430
14 Aug 15	5.52200 +0.00	5.59	5.45	5.53	292,439
13 Aug 15	5.52200 +0.34	5.57	5.28	5.29	512,845
12 Aug 15	5.18700 -0.27	5.41	5.16	5.41	495,233
11 Aug 15	5.46000 -0.10	5.61	5.42	5.50	315,536
10 Aug 15	5.55700 +0.10	5.57	5.43	5.46	303,137
07 Aug 15	5.45900 +0.02	5.63	5.32	5.35	387,884
06 Aug 15	5.44400 +0.07	5.50	5.25	5.30	422,092
05 Aug 15	5.37600 -0.21	5.45	5.22	5.45	780,771
04 Aug 15	5.58500 +0.01	5.64	5.50	5.55	424,941
03 Aug 15	5.57500 +0.25	5.60	5.32	5.35	707,555
31 Jul 15	5.32900 +0.10	5.39	5.24	5.30	279,919
30 Jul 15	5.22900 -0.08	5.31	5.17	5.31	384,878
29 Jul 15	5.30500 +0.27	5.39	5.14	5.16	560,382
28 Jul 15	5.03400 +0.05	5.10	4.96	4.99	295,840
27 Jul 15	4.98700 -0.15	5.16	4.97	5.16	453,435
24 Jul 15	5.14100 -0.19	5.34	5.12	5.32	327,899
23 Jul 15	5.33500 +0.02	5.38	5.30	5.36	189,168
22 Jul 15	5.31800 +0.00	5.40	5.27	5.30	200,897
21 Jul 15	5.31500 -0.10	5.48	5.32	5.47	195,294
20 Jul 15	5.41900 +0.07	5.47	5.36	5.36	276,969
17 Jul 15	5.34900 -0.01	5.45	5.30	5.40	213,223
16 Jul 15	5.36300 +0.17	5.39	5.22	5.24	405,043
15 Jul 15	5.19700 -0.10	5.30	5.19	5.27	112,565
14 Jul 15	5.29600 -0.01	5.33	5.22	5.26	251,704
13 Jul 15	5.30400 +0.11	5.34	5.15	5.21	425,908
10 Jul 15	5.19100 +0.08	5.23	5.11	5.15	332,680
09 Jul 15	5.10900 +0.20	5.15	4.91	4.91	288,294
08 Jul 15	4.91000 +0.06	5.05	4.82	4.85	281,229
07 Jul 15	4.84900 -0.13	5.10	4.83	5.10	339,749
06 Jul 15	4.97700 -0.20	5.15	4.95	5.08	456,521
03 Jul 15	5.17600 +0.05	5.22	5.11	5.13	269,890
02 Jul 15	5.12700 -0.07	5.27	5.12	5.20	304,665
01 Jul 15	5.20000 +0.06	5.29	5.19	5.20	303,355
30 Jun 15	5.14000 +0.05	5.22	5.03	5.08	557,965
29 Jun 15	5.08600 -0.13	5.18	5.01	5.01	418,145
26 Jun 15	5.21900 +0.13	5.25	5.07	5.07	179,326
25 Jun 15	5.09200 -0.08	5.26	5.09	5.15	269,859
24 Jun 15	5.17600 -0.06	5.26	5.15	5.21	154,265
23 Jun 15	5.23800 +0.11	5.27	5.09	5.15	405,113
22 Jun 15	5.13300 +0.24	5.21	5.01	5.04	353,624
19 Jun 15	4.89600 -0.15	5.08	4.90	5.08	389,493
18 Jun 15	5.04400 +0.10	5.06	4.81	4.98	303,045
17 Jun 15	4.94200 -0.18	5.15	4.93	5.15	275,933
16 Jun 15	5.11900 +0.16	5.17	4.90	4.96	356,653
15 Jun 15	4.96000 -0.05	5.03	4.91	5.00	262,471
12 Jun 15	5.00800 -0.16	5.15	4.97	5.10	349,315
11 Jun 15	5.16300 -0.03	5.26	5.13	5.20	341,703
10 Jun 15	5.19000 +0.15	5.22	5.01	5.01	413,859
09 Jun 15	5.04000 +0.06	5.07	4.83	4.90	573,147
08 Jun 15	4.97600 -0.16	5.17	4.97	5.13	493,162
05 Jun 15	5.14000 -0.10	5.24	5.11	5.21	245,133
04 Jun 15	5.24300 -0.07	5.31	5.20	5.31	218,750
03 Jun 15	5.31000 -0.02	5.41	5.28	5.32	304,318
02 Jun 15	5.32700 +0.09	5.37	5.21	5.25	337,220
01 Jun 15	5.24000 -0.04	5.32	5.22	5.29	404,129
29 May 15	5.28000 -0.05	5.38	5.24	5.30	477,755
28 May 15	5.33300 +0.06	5.40	5.24	5.32	716,321
27 May 15	5.27500 +0.04	5.31	5.20	5.28	366,110
26 May 15	5.23600 -0.02	5.30	5.17	5.25	409,709
22 May 15	5.26000 +0.11	5.35	5.15	5.15	553,217
21 May 15	5.15000 -0.01	5.19	5.10	5.10	295,018
20 May 15	5.16000 +0.08	5.18	5.03	5.05	536,828
19 May 15	5.07800 +0.00	5.15	5.03	5.08	355,813
18 May 15	5.07400 +0.00	5.18	5.04	5.09	367,470
15 May 15	5.07000 -0.10	5.18	5.04	5.15	333,417
14 May 15	5.16900 +0.08	5.22	5.04	5.07	272,960
13 May 15	5.08500 +0.02	5.22	5.05	5.07	677,585
12 May 15	5.06700 +0.00	5.10	4.90	5.01	722,645
11 May 15	5.07100 +0.18	5.18	4.86	4.87	1,319,534
08 May 15	4.89200 +0.22	4.90	4.66	4.66	916,935
07 May 15	4.66800 -0.20	4.79	4.55	4.79	1,002,624
06 May 15	4.87100 +0.58	4.90	4.39	4.39	2,742,074
05 May 15	4.29100 -0.05	4.39	4.27	4.35	435,214
04 May 15	4.34000 +0.01	4.39	4.30	4.39	405,109
30 Apr 15	4.33000 -0.11	4.41	4.27	4.27	511,617
29 Apr 15	4.43800 +0.01	4.45	4.28	4.44	501,251
28 Apr 15	4.43000 -0.04	4.47	4.39	4.47	424,373
27 Apr 15	4.47300 +0.11	4.49	4.35	4.38	692,842
24 Apr 15	4.36300 +0.09	4.42	4.28	4.32	547,543
23 Apr 15	4.27500 -0.03	4.36	4.21	4.34	385,151
22 Apr 15	4.31000 -0.10	4.43	4.26	4.39	714,380
21 Apr 15	4.41000 -0.07	4.52	4.41	4.48	417,778
20 Apr 15	4.48000 +0.10	4.52	4.35	4.38	732,399
17 Apr 15	4.38100 -0.11	4.50	4.37	4.47	475,977
16 Apr 15	4.48800 -0.19	4.72	4.44	4.66	1,125,872
15 Apr 15	4.67500 +0.30	4.69	4.38	4.40	1,501,916
14 Apr 15	4.38000 +0.02	4.42	4.34	4.34	351,850
13 Apr 15	4.36000 -0.02	4.40	4.30	4.34	592,000
10 Apr 15	4.38000 +0.08	4.43	4.28	4.30	1,074,121
09 Apr 15	4.30200 +0.02	4.33	4.22	4.29	712,673
08 Apr 15	4.28000 +0.20	4.35	4.07	4.07	1,683,401
07 Apr 15	4.08200 +0.19	4.12	3.90	3.92	1,382,353
02 Apr 15	3.89000 -0.04	3.94	3.85	3.94	609,828
01 Apr 15	3.93300 +0.01	3.98	3.90	3.92	479,722
31 Mar 15	3.92000 +0.03	3.94	3.88	3.88	448,375
30 Mar 15	3.89400 +0.03	3.94	3.84	3.88	461,830
27 Mar 15	3.86000 -0.01	3.92	3.84	3.90	489,931
26 Mar 15	3.86900 -0.01	3.89	3.77	3.86	1,115,860
25 Mar 15	3.87400 -0.08	3.96	3.86	3.95	694,279
24 Mar 15	3.95400 +0.03	3.97	3.91	3.93	463,073
23 Mar 15	3.92700 -0.05	3.98	3.89	3.95	844,810
20 Mar 15	3.97900 +0.18	4.00	3.78	3.83	1,060,937
19 Mar 15	3.79500 -0.19	4.04	3.70	4.01	1,841,326
18 Mar 15	3.98900 +0.03	4.00	3.90	3.95	895,798
17 Mar 15	3.96000 -0.12	4.09	3.92	4.09	838,666
16 Mar 15	4.08300 +0.02	4.12	4.05	4.09	348,645
13 Mar 15	4.06600 -0.05	4.16	4.03	4.11	630,499
12 Mar 15	4.11700 +0.11	4.14	3.99	4.00	900,878
11 Mar 15	4.00900 +0.09	4.01	3.90	3.94	433,788
10 Mar 15	3.92000 -0.14	4.04	3.88	4.02	741,962
09 Mar 15	4.06000 -0.03	4.07	4.00	4.06	351,840
06 Mar 15	4.09000 +0.05	4.10	4.01	4.01	497,119
05 Mar 15	4.03900 +0.08	4.06	3.93	3.96	467,252
04 Mar 15	3.96000 +0.05	3.97	3.86	3.91	716,885
03 Mar 15	3.91200 -0.11	4.08	3.89	4.05	489,801
02 Mar 15	4.02300 -0.03	4.19	3.99	4.08	616,401
27 Feb 15	4.05200 +0.07	4.06	3.94	3.99	665,788
26 Feb 15	3.98000 +0.06	3.98	3.89	3.92	640,201
25 Feb 15	3.91800 +0.02	3.94	3.87	3.93	417,181
24 Feb 15	3.89900 +0.05	3.90	3.80	3.85	367,322
23 Feb 15	3.85000 -0.05	3.95	3.82	3.95	443,166
20 Feb 15	3.89900 -0.02	3.94	3.88	3.89	480,031
19 Feb 15	3.91500 -0.01	3.94	3.86	3.92	580,020
18 Feb 15	3.92000 +0.01	3.96	3.89	3.94	704,881
17 Feb 15	3.91000 -0.08	3.99	3.89	3.97	528,810
16 Feb 15	3.99000 +0.10	3.99	3.89	3.90	493,609
13 Feb 15	3.89000 -0.09	4.01	3.86	4.00	864,319
12 Feb 15	3.98000 +0.08	4.02	3.79	3.95	1,670,574
11 Feb 15	3.89900 -0.45	4.38	3.83	4.38	2,599,654
10 Feb 15	4.34700 +0.05	4.41	4.28	4.32	616,873
09 Feb 15	4.30000 -0.08	4.42	4.29	4.33	617,579
06 Feb 15	4.38300 +0.05	4.40	4.30	4.31	589,015
05 Feb 15	4.33500 +0.07	4.34	4.21	4.28	628,633
04 Feb 15	4.26000 +0.02	4.28	4.16	4.25	489,712
03 Feb 15	4.23700 +0.12	4.30	4.13	4.14	763,061
02 Feb 15	4.12100 +0.03	4.13	4.03	4.09	359,042
30 Jan 15	4.09100 +0.08	4.16	4.03	4.05	872,773
29 Jan 15	4.01000 -0.11	4.12	3.97	4.08	1,028,342
28 Jan 15	4.12100 +0.02	4.19	4.08	4.12	569,736
27 Jan 15	4.10100 -0.19	4.33	4.07	4.33	900,111
26 Jan 15	4.29500 +0.08	4.35	4.21	4.22	839,635
23 Jan 15	4.21400 -0.12	4.37	4.18	4.32	770,405
22 Jan 15	4.33000 +0.09	4.40	4.22	4.25	653,888
21 Jan 15	4.24500 +0.08	4.26	4.12	4.18	441,065
20 Jan 15	4.16500 +0.02	4.20	4.12	4.15	572,633
19 Jan 15	4.14300 -0.03	4.17	4.10	4.17	320,145
16 Jan 15	4.16800 +0.06	4.18	4.04	4.05	488,435
15 Jan 15	4.11200 +0.14	4.12	3.98	4.04	452,902
14 Jan 15	3.97300 -0.18	4.11	3.93	4.09	642,772
13 Jan 15	4.15200 +0.05	4.17	4.08	4.11	428,420
12 Jan 15	4.10000 +0.04	4.14	4.05	4.11	293,979
09 Jan 15	4.06200 -0.06	4.14	4.03	4.13	420,245
08 Jan 15	4.11900 +0.18	4.18	4.01	4.01	724,092
07 Jan 15	3.93900 -0.08	4.14	3.90	4.04	744,891
06 Jan 15	4.02200 -0.09	4.16	3.98	4.15	612,482
05 Jan 15	4.11000 -0.13	4.30	4.10	4.21	552,707
02 Jan 15	4.24300 +0.24	4.32	4.02	4.02	608,675
30 Dec 14	4.00000 -0.12	4.16	4.00	4.10	241,736
29 Dec 14	4.12300 +0.01	4.16	4.06	4.11	356,078
23 Dec 14	4.11000 +0.03	4.13	4.05	4.10	224,537
22 Dec 14	4.08300 +0.04	4.13	4.01	4.05	279,433
19 Dec 14	4.03900 +0.01	4.08	3.97	4.06	506,934
18 Dec 14	4.03100 +0.13	4.06	3.96	3.96	570,573
17 Dec 14	3.89900 +0.07	3.93	3.81	3.81	321,040
16 Dec 14	3.82800 +0.07	3.85	3.67	3.74	645,673
15 Dec 14	3.75500 -0.07	3.94	3.74	3.84	539,296
12 Dec 14	3.82100 -0.13	3.95	3.82	3.94	379,975
11 Dec 14	3.95200 -0.04	4.00	3.90	3.99	354,364
10 Dec 14	3.99000 +0.01	4.08	3.97	4.00	340,488
09 Dec 14	3.98400 -0.10	4.06	3.97	4.03	441,581
08 Dec 14	4.08000 -0.12	4.20	4.05	4.20	541,583
05 Dec 14	4.19900 +0.19	4.21	4.01	4.04	642,112
04 Dec 14	4.01100 +0.05	4.12	3.95	3.99	534,629
03 Dec 14	3.96300 +0.12	4.01	3.83	3.88	509,963
02 Dec 14	3.84200 +0.06	3.90	3.80	3.80	590,059
01 Dec 14	3.77900 -0.04	3.90	3.76	3.81	917,687
28 Nov 14	3.82400 -0.03	3.89	3.80	3.89	556,217
27 Nov 14	3.85100 -0.11	3.97	3.85	3.97	391,617
26 Nov 14	3.95700 +0.14	3.97	3.84	3.85	565,669
25 Nov 14	3.81900 +0.01	3.87	3.79	3.82	1,095,080
24 Nov 14	3.81000 +0.00	3.87	3.79	3.86	1,010,134
21 Nov 14	3.81100 +0.01	3.86	3.81	3.82	1,175,662
20 Nov 14	3.80000 -0.06	3.97	3.80	3.88	882,816
19 Nov 14	3.85800 +0.00	3.91	3.82	3.86	451,416
18 Nov 14	3.85400 +0.01	3.90	3.83	3.88	394,950
17 Nov 14	3.84500 +0.04	3.89	3.78	3.80	341,454
14 Nov 14	3.80700 -0.04	3.89	3.78	3.88	610,277
13 Nov 14	3.84200 -0.05	4.05	3.81	3.93	755,481
12 Nov 14	3.89400 -0.11	4.02	3.86	4.01	571,467
11 Nov 14	4.00100 -0.06	4.09	3.96	4.09	531,685
10 Nov 14	4.06400 +0.18	4.06	3.90	3.90	462,097
07 Nov 14	3.88600 +0.11	3.98	3.79	3.81	910,746
06 Nov 14	3.78000 +0.18	3.81	3.56	3.62	496,613
05 Nov 14	3.59900 +0.05	3.62	3.54	3.59	453,927
04 Nov 14	3.55300 -0.04	3.63	3.52	3.62	288,207
03 Nov 14	3.58800 +0.00	3.65	3.57	3.60	400,090
31 Oct 14	3.58600 +0.11	3.59	3.48	3.55	383,901
30 Oct 14	3.47500 +0.05	3.49	3.36	3.43	334,529
29 Oct 14	3.42500 -0.02	3.50	3.40	3.49	302,336
28 Oct 14	3.44500 +0.08	3.47	3.36	3.39	474,555
27 Oct 14	3.36100 -0.02	3.45	3.30	3.43	562,427
24 Oct 14	3.38500 -0.03	3.45	3.37	3.42	306,212
23 Oct 14	3.41600 +0.00	3.49	3.32	3.40	715,410
22 Oct 14	3.41600 +0.06	3.54	3.35	3.38	1,355,995
21 Oct 14	3.35400 -0.37	3.58	3.27	3.58	2,250,134
20 Oct 14	3.72200 -0.09	3.83	3.70	3.82	327,850
17 Oct 14	3.80800 -0.07	3.97	3.78	3.90	874,350
16 Oct 14	3.88300 +0.07	3.94	3.75	3.83	692,992
15 Oct 14	3.81300 -0.05	3.97	3.76	3.87	332,520
14 Oct 14	3.85900 +0.11	3.93	3.72	3.72	665,798
13 Oct 14	3.74500 -0.01	3.84	3.71	3.72	331,496
10 Oct 14	3.75500 -0.11	3.90	3.71	3.84	675,469
09 Oct 14	3.87000 -0.07	4.05	3.85	3.99	352,919
08 Oct 14	3.94000 +0.01	3.96	3.85	3.91	474,419
07 Oct 14	3.93200 -0.12	4.05	3.91	4.05	436,423
06 Oct 14	4.05400 +0.02	4.12	4.00	4.05	449,863
02 Oct 14	4.03100 -0.01	4.09	4.01	4.03	340,909
01 Oct 14	4.04000 -0.16	4.20	4.01	4.20	466,491
30 Sep 14	4.19800 -0.07	4.25	4.16	4.24	250,150
29 Sep 14	4.26700 +0.02	4.29	4.23	4.24	216,346
26 Sep 14	4.25000 +0.00	4.30	4.23	4.25	289,845
25 Sep 14	4.25300 -0.08	4.36	4.25	4.34	227,250
24 Sep 14	4.33400 -0.05	4.38	4.26	4.38	303,356
23 Sep 14	4.38000 -0.08	4.46	4.35	4.46	389,111
22 Sep 14	4.45600 -0.03	4.51	4.43	4.48	285,815
19 Sep 14	4.49000 -0.01	4.54	4.47	4.54	321,773
18 Sep 14	4.49700 +0.03	4.56	4.47	4.47	232,271
17 Sep 14	4.46800 -0.02	4.53	4.46	4.53	212,350
16 Sep 14	4.49000 -0.04	4.53	4.46	4.51	192,405
15 Sep 14	4.53000 -0.05	4.60	4.50	4.58	223,189
12 Sep 14	4.58200 -0.06	4.68	4.56	4.68	228,642
11 Sep 14	4.64600 -0.01	4.69	4.61	4.64	237,120
10 Sep 14	4.65600 -0.07	4.74	4.62	4.66	253,805
09 Sep 14	4.72900 -0.08	4.83	4.69	4.82	226,216
08 Sep 14	4.81100 -0.07	4.88	4.70	4.87	321,875
05 Sep 14	4.88400 +0.18	4.90	4.70	4.72	811,270
04 Sep 14	4.70000 +0.06	4.73	4.63	4.64	309,830
03 Sep 14	4.63500 +0.11	4.65	4.53	4.53	278,852
02 Sep 14	4.52500 +0.00	4.60	4.51	4.55	224,097
01 Sep 14	4.52200 +0.03	4.57	4.46	4.49	228,686
29 Aug 14	4.49000 -0.04	4.57	4.45	4.57	254,666
28 Aug 14	4.53000 -0.11	4.64	4.52	4.64	249,572
27 Aug 14	4.64100 +0.01	4.66	4.61	4.62	224,127
26 Aug 14	4.63100 -0.02	4.68	4.60	4.61	257,267
25 Aug 14	4.65300 +0.00	4.71	4.61	4.71	153,246
22 Aug 14	4.65100 -0.02	4.72	4.60	4.70	137,074
21 Aug 14	4.66800 +0.05	4.70	4.56	4.62	270,390
20 Aug 14	4.61500 +0.00	4.65	4.57	4.64	422,259
19 Aug 14	4.61700 +0.14	4.63	4.51	4.55	547,938
18 Aug 14	4.48200 +0.02	4.56	4.43	4.51	305,180
15 Aug 14	4.46100 -0.02	4.57	4.43	4.48	464,015
14 Aug 14	4.48000 -0.03	4.52	4.43	4.50	358,058
13 Aug 14	4.51500 -0.09	4.60	4.48	4.60	350,974
08 Aug 14	4.60900 -0.23	4.75	4.50	4.75	1,129,467
07 Aug 14	4.84100 -0.01	4.90	4.75	4.86	555,012
06 Aug 14	4.85100 -0.09	5.04	4.82	5.04	667,746
05 Aug 14	4.94000 +0.04	4.97	4.91	4.95	296,735
04 Aug 14	4.90000 -0.10	5.08	4.86	5.05	554,398
01 Aug 14	5.00000 -0.30	5.28	4.78	5.28	1,448,380
31 Jul 14	5.30000 -0.25	5.60	5.25	5.55	512,816
30 Jul 14	5.55000 -0.03	5.59	5.46	5.54	341,280
29 Jul 14	5.57700 +0.00	5.64	5.55	5.58	157,094
28 Jul 14	5.57800 -0.02	5.70	5.53	5.59	263,533
25 Jul 14	5.60000 +0.04	5.66	5.55	5.57	340,385
24 Jul 14	5.56100 +0.00	5.60	5.51	5.56	206,894
23 Jul 14	5.56400 -0.06	5.64	5.54	5.61	221,268
22 Jul 14	5.62000 +0.22	5.62	5.41	5.44	359,385
21 Jul 14	5.40000 +0.02	5.41	5.32	5.39	229,664
18 Jul 14	5.38200 -0.11	5.45	5.34	5.45	360,843
17 Jul 14	5.49600 -0.02	5.54	5.47	5.49	120,421
16 Jul 14	5.51900 +0.01	5.58	5.46	5.54	203,843
15 Jul 14	5.50500 -0.09	5.59	5.45	5.56	347,348
14 Jul 14	5.59000 +0.08	5.59	5.51	5.56	180,760
11 Jul 14	5.51400 +0.07	5.56	5.45	5.49	220,181
10 Jul 14	5.44900 -0.19	5.67	5.42	5.65	701,172
09 Jul 14	5.64000 -0.01	5.67	5.61	5.65	267,116
08 Jul 14	5.64700 -0.15	5.84	5.62	5.81	374,275
07 Jul 14	5.79800 -0.12	5.94	5.76	5.88	208,936
04 Jul 14	5.92000 -0.06	6.01	5.90	6.01	86,427
03 Jul 14	5.97800 +0.11	6.02	5.85	5.88	274,022
02 Jul 14	5.87300 +0.06	5.92	5.77	5.83	209,933
01 Jul 14	5.81000 -0.01	5.89	5.78	5.85	166,355
30 Jun 14	5.81900 -0.04	5.91	5.76	5.85	357,825
27 Jun 14	5.86000 -0.04	5.94	5.80	5.93	345,334
26 Jun 14	5.90400 +0.04	5.93	5.80	5.89	412,998
25 Jun 14	5.85900 -0.16	6.03	5.83	6.00	483,916
24 Jun 14	6.01800 -0.04	6.09	5.99	6.09	306,315
23 Jun 14	6.06000 -0.10	6.17	6.02	6.17	315,441
20 Jun 14	6.15800 -0.09	6.25	6.12	6.25	302,612
19 Jun 14	6.25000 +0.17	6.31	6.11	6.16	341,717
18 Jun 14	6.08000 +0.02	6.17	6.02	6.09	205,116
17 Jun 14	6.06000 +0.04	6.16	6.03	6.08	208,335
16 Jun 14	6.02100 -0.07	6.08	6.01	6.07	253,522
13 Jun 14	6.08600 -0.04	6.14	5.99	6.14	608,990
12 Jun 14	6.13000 -0.06	6.20	6.02	6.16	599,654
11 Jun 14	6.19000 -0.12	6.33	6.08	6.32	462,011
10 Jun 14	6.31100 -0.11	6.45	6.30	6.43	255,863
09 Jun 14	6.42000 +0.04	6.48	6.37	6.40	219,379
06 Jun 14	6.37800 +0.15	6.41	6.25	6.27	445,449
05 Jun 14	6.23000 +0.11	6.28	6.14	6.14	300,957
04 Jun 14	6.12400 +0.04	6.14	6.02	6.06	195,033
03 Jun 14	6.08000 -0.04	6.12	5.97	6.06	275,317
02 Jun 14	6.12000 -0.07	6.26	6.03	6.26	451,625
30 May 14	6.19000 -0.09	6.30	6.16	6.28	318,659
29 May 14	6.27700 +0.04	6.32	6.17	6.23	194,937
28 May 14	6.23900 +0.04	6.28	6.16	6.20	236,316
27 May 14	6.20000 -0.03	6.28	6.18	6.23	421,611
26 May 14	6.22700 +0.18	6.23	6.07	6.10	386,306
23 May 14	6.04500 +0.18	6.08	5.86	5.87	592,089
22 May 14	5.86100 +0.05	5.96	5.84	5.85	538,118
21 May 14	5.81200 -0.01	5.87	5.74	5.84	609,837
20 May 14	5.82000 +0.04	5.89	5.79	5.80	405,166
19 May 14	5.78000 -0.05	5.86	5.70	5.83	489,036
16 May 14	5.82800 -0.13	6.07	5.75	6.01	738,097
15 May 14	5.95500 -0.30	6.32	5.95	6.26	640,170
14 May 14	6.25000 -0.17	6.46	6.23	6.45	366,228
13 May 14	6.42300 +0.20	6.44	6.24	6.29	605,326
12 May 14	6.22200 +0.02	6.28	6.20	6.26	293,932
09 May 14	6.20600 -0.03	6.30	6.18	6.24	343,357
08 May 14	6.24000 +0.02	6.54	6.17	6.17	901,929
07 May 14	6.21700 -0.02	6.28	6.17	6.22	456,220
06 May 14	6.23800 +0.05	6.29	6.16	6.23	407,079
05 May 14	6.18500 +0.01	6.27	6.03	6.21	323,120
02 May 14	6.17700 +0.17	6.31	6.03	6.04	527,108
30 Apr 14	6.01100 +0.02	6.04	5.91	5.98	269,377
29 Apr 14	5.99400 +0.02	6.09	5.95	6.05	298,640
28 Apr 14	5.97000 +0.04	6.04	5.89	5.99	280,941
25 Apr 14	5.92700 -0.11	6.07	5.92	5.97	255,788
24 Apr 14	6.03900 -0.03	6.19	5.94	6.14	408,654
23 Apr 14	6.07100 +0.06	6.11	6.00	6.05	425,379
22 Apr 14	6.01500 +0.09	6.04	5.88	5.99	309,986
17 Apr 14	5.92100 +0.15	5.97	5.79	5.81	338,251
16 Apr 14	5.76800 +0.16	5.83	5.66	5.71	430,913
15 Apr 14	5.61100 -0.20	5.87	5.61	5.82	627,065
14 Apr 14	5.81400 -0.26	6.03	5.67	6.00	938,376
11 Apr 14	6.07100 -0.15	6.17	6.01	6.16	557,540
10 Apr 14	6.22100 -0.15	6.48	6.21	6.40	308,243
09 Apr 14	6.37000 +0.07	6.42	6.32	6.33	225,079
08 Apr 14	6.30000 -0.07	6.36	6.05	6.35	763,699
07 Apr 14	6.36800 -0.17	6.49	6.29	6.49	569,440
04 Apr 14	6.53900 -0.02	6.67	6.51	6.59	545,642
03 Apr 14	6.56000 +0.13	6.63	6.38	6.40	538,463
02 Apr 14	6.42500 -0.01	6.48	6.36	6.44	408,832
01 Apr 14	6.44000 +0.32	6.45	6.12	6.14	933,342
31 Mar 14	6.11700 +0.03	6.22	6.07	6.14	505,826
28 Mar 14	6.08300 -0.08	6.30	6.06	6.19	685,653
27 Mar 14	6.16000 +0.08	6.16	5.99	6.06	821,957
26 Mar 14	6.07700 +0.03	6.23	6.00	6.10	915,737
25 Mar 14	6.05000 -0.11	6.25	5.95	6.20	1,295,716
24 Mar 14	6.15700 -0.32	6.48	6.15	6.48	1,339,116
21 Mar 14	6.48100 -0.05	6.70	6.39	6.55	1,661,839
20 Mar 14	6.53300 -0.87	7.13	6.44	7.09	2,974,244
19 Mar 14	7.40500 -0.14	7.59	7.36	7.55	377,667
18 Mar 14	7.54600 +0.02	7.59	7.33	7.54	456,899
17 Mar 14	7.53000 +0.49	7.58	7.06	7.10	909,681
14 Mar 14	7.04500 -0.09	7.10	6.83	6.99	583,779
13 Mar 14	7.13000 -0.39	7.60	7.13	7.53	372,940
12 Mar 14	7.51900 -0.11	7.64	7.36	7.60	415,580
11 Mar 14	7.63000 -0.02	7.78	7.60	7.70	159,595
10 Mar 14	7.65000 -0.17	7.96	7.50	7.70	339,392
07 Mar 14	7.82500 +0.07	7.98	7.70	7.75	412,328
06 Mar 14	7.75000 +0.00	7.80	7.70	7.76	277,600
05 Mar 14	7.75000 +0.03	7.82	7.62	7.68	269,142
04 Mar 14	7.71600 +0.29	7.77	7.45	7.55	452,932
03 Mar 14	7.42800 -0.47	7.69	7.40	7.63	381,288
28 Feb 14	7.90100 -0.01	7.96	7.83	7.92	188,464
27 Feb 14	7.91100 +0.09	7.94	7.57	7.80	271,915
26 Feb 14	7.82000 -0.12	7.97	7.78	7.93	129,936
25 Feb 14	7.94000 +0.04	7.97	7.80	7.88	295,059
24 Feb 14	7.90000 +0.14	7.97	7.73	7.74	388,199
21 Feb 14	7.75700 +0.13	7.79	7.65	7.65	250,731
20 Feb 14	7.62600 +0.01	7.66	7.43	7.50	351,019
19 Feb 14	7.61500 -0.01	7.68	7.51	7.66	441,541
18 Feb 14	7.62900 -0.17	7.85	7.60	7.82	435,089
17 Feb 14	7.80000 +0.20	7.82	7.63	7.63	422,669
14 Feb 14	7.60000 -0.07	7.68	7.52	7.66	443,303
13 Feb 14	7.67300 +0.07	7.68	7.51	7.60	403,004
12 Feb 14	7.60000 +0.14	7.69	7.36	7.38	714,675
11 Feb 14	7.46200 -0.09	7.55	7.39	7.55	336,090
10 Feb 14	7.54900 +0.22	7.58	7.35	7.38	856,042
07 Feb 14	7.33100 +0.08	7.40	7.20	7.30	215,621
06 Feb 14	7.25000 +0.24	7.28	7.06	7.06	263,194
05 Feb 14	7.00600 -0.04	7.15	7.00	7.00	156,907
04 Feb 14	7.04500 -0.05	7.13	6.83	6.97	330,375
03 Feb 14	7.09900 -0.28	7.41	7.02	7.35	373,377
31 Jan 14	7.37500 -0.03	7.47	7.20	7.40	407,637
30 Jan 14	7.40500 +0.06	7.43	7.28	7.41	188,177
29 Jan 14	7.35000 +0.07	7.65	7.22	7.36	981,683
28 Jan 14	7.28000 +0.21	7.37	7.11	7.12	786,065
27 Jan 14	7.07500 +0.25	7.15	6.68	6.90	702,780
24 Jan 14	6.82900 -0.29	7.14	6.76	7.12	440,397
23 Jan 14	7.12000 +0.09	7.15	6.97	7.00	421,216
22 Jan 14	7.03000 +0.13	7.06	6.82	6.87	203,829
21 Jan 14	6.90200 -0.05	7.10	6.85	6.87	237,229
20 Jan 14	6.95200 -0.11	7.07	6.88	7.05	216,173
17 Jan 14	7.05700 -0.06	7.16	7.05	7.11	221,310
16 Jan 14	7.12000 -0.07	7.22	7.10	7.17	222,710
15 Jan 14	7.19100 +0.11	7.24	7.08	7.10	398,824
14 Jan 14	7.08000 -0.02	7.11	6.92	6.99	305,020
13 Jan 14	7.09600 -0.01	7.14	7.00	7.09	349,514
10 Jan 14	7.10600 +0.41	7.15	6.88	6.92	1,233,907
09 Jan 14	6.70000 -0.05	6.80	6.64	6.77	322,741
08 Jan 14	6.74700 +0.04	6.80	6.66	6.73	280,624
07 Jan 14	6.70600 -0.05	6.77	6.63	6.74	319,395
06 Jan 14	6.75100 +0.18	6.84	6.53	6.55	429,925
03 Jan 14	6.56900 +0.08	6.60	6.40	6.48	253,803
02 Jan 14	6.49000 +0.00	6.54	6.43	6.46	541,058
30 Dec 13	6.48500 +0.04	6.49	6.41	6.42	112,592
27 Dec 13	6.45000 +0.17	6.47	6.30	6.36	236,410
23 Dec 13	6.28300 -0.26	6.59	6.24	6.57	485,887
20 Dec 13	6.54100 +0.13	6.59	6.38	6.42	561,275
19 Dec 13	6.40600 +0.05	6.52	6.34	6.45	350,143
18 Dec 13	6.35200 +0.24	6.43	6.17	6.17	398,787
17 Dec 13	6.11600 -0.03	6.28	6.12	6.14	237,588
16 Dec 13	6.15000 +0.10	6.17	6.00	6.00	505,435
13 Dec 13	6.05000 -0.12	6.22	6.02	6.19	263,505
12 Dec 13	6.16700 -0.19	6.35	6.10	6.35	362,463
11 Dec 13	6.35500 +0.13	6.50	6.15	6.15	374,066
10 Dec 13	6.23000 +0.02	6.26	6.16	6.25	200,324
09 Dec 13	6.21400 +0.00	6.30	6.14	6.29	184,512
06 Dec 13	6.21400 +0.14	6.27	6.05	6.08	244,631
05 Dec 13	6.07400 +0.01	6.24	6.03	6.06	414,320
04 Dec 13	6.06100 -0.18	6.24	6.02	6.24	329,059
03 Dec 13	6.23900 -0.10	6.35	6.21	6.35	293,490
02 Dec 13	6.34200 -0.06	6.48	6.30	6.44	386,251
29 Nov 13	6.40600 +0.16	6.56	6.27	6.27	641,507
28 Nov 13	6.25000 +0.14	6.28	6.07	6.07	428,082
27 Nov 13	6.10500 -0.04	6.18	5.95	6.14	616,327
26 Nov 13	6.14300 +0.05	6.19	6.03	6.05	286,428
25 Nov 13	6.08900 -0.09	6.24	6.06	6.19	212,776
22 Nov 13	6.17700 +0.03	6.18	6.03	6.13	323,294
21 Nov 13	6.14300 +0.00	6.17	5.97	6.09	266,351
20 Nov 13	6.14000 +0.03	6.23	6.07	6.10	277,264
19 Nov 13	6.11000 -0.10	6.20	5.95	6.20	455,559
18 Nov 13	6.21000 -0.10	6.35	6.13	6.31	757,586
15 Nov 13	6.31100 -0.34	6.48	6.28	6.39	835,218
14 Nov 13	6.65300 +0.08	6.71	6.56	6.65	333,423
13 Nov 13	6.57000 -0.14	6.75	6.51	6.70	285,021
12 Nov 13	6.71000 -0.06	6.94	6.67	6.80	744,804
11 Nov 13	6.76700 +0.31	6.82	6.50	6.55	857,334
08 Nov 13	6.45600 +0.01	6.60	6.37	6.53	977,839
07 Nov 13	6.44500 -0.90	7.06	6.45	6.97	2,854,680
06 Nov 13	7.34700 +0.05	7.36	7.26	7.30	284,304
05 Nov 13	7.30000 +0.00	7.42	7.26	7.32	523,955
04 Nov 13	7.29800 +0.19	7.32	7.14	7.14	289,280
01 Nov 13	7.10500 +0.09	7.23	6.96	7.01	168,474
31 Oct 13	7.01000 +0.01	7.14	6.94	6.99	252,820
30 Oct 13	6.99900 +0.05	7.09	6.93	6.98	247,818
29 Oct 13	6.95000 -0.02	7.07	6.90	7.01	291,051
28 Oct 13	6.97000 -0.08	7.12	6.92	7.12	349,212
25 Oct 13	7.04500 -0.28	7.14	6.99	7.11	428,331
24 Oct 13	7.32200 -0.10	7.44	7.26	7.42	148,096
23 Oct 13	7.42000 +0.02	7.45	7.33	7.40	235,571
22 Oct 13	7.40000 -0.05	7.49	7.37	7.43	288,842
21 Oct 13	7.44500 +0.04	7.56	7.43	7.43	548,840
18 Oct 13	7.40700 +0.29	7.45	7.06	7.06	583,254
17 Oct 13	7.12100 -0.08	7.27	7.03	7.19	410,147
16 Oct 13	7.19900 -0.20	7.35	7.03	7.30	484,955
15 Oct 13	7.40000 +0.33	7.45	7.17	7.19	572,976
14 Oct 13	7.07300 -0.13	7.14	7.03	7.14	287,969
11 Oct 13	7.19900 +0.35	7.24	6.86	6.86	903,448
10 Oct 13	6.84600 +0.18	6.85	6.68	6.68	367,762
09 Oct 13	6.66600 -0.06	6.70	6.61	6.70	209,279
08 Oct 13	6.72600 +0.04	6.79	6.68	6.68	190,219
07 Oct 13	6.69000 -0.03	6.73	6.61	6.68	251,883
04 Oct 13	6.71700 -0.07	6.84	6.62	6.78	352,027
03 Oct 13	6.79200 +0.00	6.82	6.73	6.81	101,592
02 Oct 13	6.79300 +0.01	6.82	6.74	6.77	170,578
01 Oct 13	6.78600 +0.11	6.81	6.68	6.70	269,570
30 Sep 13	6.68000 -0.03	6.74	6.61	6.66	308,616
27 Sep 13	6.70500 -0.08	6.80	6.65	6.76	232,828
26 Sep 13	6.78000 -0.01	6.83	6.75	6.78	297,225
25 Sep 13	6.78800 -0.08	6.89	6.74	6.85	310,029
24 Sep 13	6.87100 +0.17	6.88	6.70	6.70	212,808
23 Sep 13	6.69600 +0.03	6.75	6.60	6.62	209,260
20 Sep 13	6.67000 -0.15	6.83	6.67	6.83	413,840
19 Sep 13	6.81700 -0.01	6.90	6.76	6.87	295,623
18 Sep 13	6.82600 -0.02	6.85	6.77	6.85	222,594
17 Sep 13	6.85000 -0.06	6.91	6.78	6.88	265,807
16 Sep 13	6.90500 +0.01	6.93	6.83	6.90	319,109
13 Sep 13	6.89400 +0.06	6.90	6.79	6.80	401,393
12 Sep 13	6.83000 -0.02	6.85	6.74	6.81	466,619
11 Sep 13	6.85000 -0.01	6.89	6.79	6.85	468,690
10 Sep 13	6.86000 +0.10	6.88	6.78	6.82	448,122
09 Sep 13	6.75900 +0.08	6.81	6.64	6.64	781,791
06 Sep 13	6.67600 -0.68	6.87	6.56	6.80	1,840,875
05 Sep 13	7.36000 +0.30	7.36	7.06	7.06	847,635
04 Sep 13	7.06000 +0.04	7.10	6.96	7.00	443,698
03 Sep 13	7.02000 -0.02	7.07	6.92	7.03	514,639
02 Sep 13	7.04300 +0.23	7.05	6.95	6.96	587,875
30 Aug 13	6.81100 -0.03	6.86	6.76	6.86	246,415
29 Aug 13	6.83800 +0.03	7.00	6.78	6.85	459,240
28 Aug 13	6.80700 +0.08	6.84	6.52	6.67	784,652
27 Aug 13	6.73000 -0.13	6.81	6.66	6.75	463,129
26 Aug 13	6.86200 -0.08	6.91	6.78	6.90	188,199
23 Aug 13	6.93800 +0.18	6.97	6.73	6.76	827,551
22 Aug 13	6.75700 +0.13	6.81	6.58	6.58	476,614
21 Aug 13	6.62700 +0.16	6.65	6.42	6.43	352,051
20 Aug 13	6.47000 -0.13	6.50	6.16	6.42	743,495
19 Aug 13	6.59900 -0.04	6.64	6.52	6.58	373,334
16 Aug 13	6.64000 -0.08	6.73	6.54	6.69	598,908
15 Aug 13	6.72000 +0.00	6.78	6.63	6.68	817,568
14 Aug 13	6.72200 +0.30	6.74	6.43	6.43	1,300,989
13 Aug 13	6.42000 +0.14	6.42	6.22	6.28	1,011,774
12 Aug 13	6.27800 +0.20	6.31	5.98	6.08	715,450
09 Aug 13	6.07600 +0.28	6.09	5.80	5.80	1,108,496
08 Aug 13	5.79800 +0.51	5.83	5.52	5.52	1,231,457
07 Aug 13	5.28600 -0.04	5.31	5.23	5.31	143,099
06 Aug 13	5.32100 -0.01	5.38	5.29	5.33	210,650
05 Aug 13	5.33000 +0.02	5.33	5.25	5.30	169,502
02 Aug 13	5.31000 +0.02	5.34	5.27	5.30	184,683
01 Aug 13	5.29100 +0.06	5.33	5.23	5.25	130,169
31 Jul 13	5.23000 +0.01	5.24	5.09	5.20	152,658
30 Jul 13	5.22300 -0.04	5.38	5.16	5.38	242,487
29 Jul 13	5.26000 -0.07	5.35	5.25	5.35	115,566
26 Jul 13	5.32600 -0.03	5.37	5.26	5.36	132,376
25 Jul 13	5.35700 -0.05	5.41	5.28	5.40	133,616
24 Jul 13	5.41100 +0.06	5.41	5.32	5.36	178,785
23 Jul 13	5.35500 -0.02	5.42	5.33	5.38	127,111
22 Jul 13	5.37800 +0.10	5.40	5.24	5.27	365,107
19 Jul 13	5.27700 -0.03	5.32	5.23	5.30	264,494
18 Jul 13	5.30200 +0.14	5.32	5.16	5.16	393,065
17 Jul 13	5.15800 +0.10	5.16	5.03	5.06	317,175
16 Jul 13	5.05900 -0.11	5.20	5.01	5.16	265,352
15 Jul 13	5.16600 +0.01	5.21	5.08	5.15	258,417
12 Jul 13	5.15400 -0.09	5.30	5.02	5.22	558,008
11 Jul 13	5.24000 +0.02	5.40	5.24	5.26	783,741
10 Jul 13	5.22000 +0.21	5.24	5.00	5.02	933,142
09 Jul 13	5.00800 +0.08	5.06	4.93	4.97	399,240
08 Jul 13	4.92900 +0.10	4.97	4.85	4.86	220,424
05 Jul 13	4.82700 -0.09	4.94	4.80	4.92	199,642
04 Jul 13	4.91700 +0.12	4.92	4.78	4.78	271,577
03 Jul 13	4.80000 -0.04	4.82	4.73	4.78	253,805
02 Jul 13	4.84000 +0.07	4.86	4.74	4.77	299,351
01 Jul 13	4.76800 +0.13	4.77	4.63	4.67	239,103
28 Jun 13	4.64300 -0.13	4.84	4.61	4.79	240,415
27 Jun 13	4.76900 +0.08	4.81	4.69	4.70	240,302
26 Jun 13	4.69000 +0.07	4.75	4.63	4.64	295,173
25 Jun 13	4.62500 +0.09	4.67	4.53	4.57	313,444
24 Jun 13	4.53600 -0.14	4.72	4.48	4.66	712,048
21 Jun 13	4.67200 -0.17	4.91	4.67	4.87	583,308
20 Jun 13	4.84500 -0.18	4.96	4.83	4.95	434,149
19 Jun 13	5.02600 -0.01	5.05	4.98	5.05	219,474
18 Jun 13	5.04000 +0.04	5.05	4.97	4.97	165,434
17 Jun 13	5.00100 +0.02	5.06	4.97	5.01	313,738
14 Jun 13	4.97800 -0.01	5.09	4.97	5.01	521,711
13 Jun 13	4.99100 +0.17	5.00	4.71	4.73	481,901
12 Jun 13	4.82000 +0.01	4.91	4.75	4.85	410,105
11 Jun 13	4.81000 -0.11	4.91	4.79	4.90	266,701
10 Jun 13	4.92000 +0.00	4.97	4.85	4.89	266,370
07 Jun 13	4.92000 +0.06	4.97	4.70	4.85	381,741
06 Jun 13	4.86000 -0.06	4.94	4.84	4.90	170,541
05 Jun 13	4.91900 -0.09	5.02	4.89	4.98	374,127
04 Jun 13	5.00600 +0.00	5.07	4.96	5.04	292,946
03 Jun 13	5.01000 -0.01	5.07	4.93	4.96	362,833
31 May 13	5.01600 -0.02	5.06	4.96	5.02	327,625
30 May 13	5.03300 +0.02	5.08	4.99	5.00	294,863
29 May 13	5.01000 +0.00	5.04	4.96	4.99	430,062
28 May 13	5.01200 +0.04	5.04	4.93	4.99	600,283
27 May 13	4.97000 +0.10	4.98	4.88	4.89	184,687
24 May 13	4.87000 -0.01	4.94	4.83	4.90	393,648
23 May 13	4.88000 -0.08	4.90	4.75	4.80	1,021,951
22 May 13	4.96300 +0.28	5.00	4.67	4.67	932,316
21 May 13	4.68300 -0.14	4.85	4.50	4.79	673,921
20 May 13	4.82000 +0.11	4.82	4.74	4.75	314,766
17 May 13	4.71000 +0.06	4.75	4.58	4.63	583,960
16 May 13	4.65000 +0.08	4.70	4.57	4.57	614,423
15 May 13	4.57400 -0.07	4.70	4.54	4.63	750,328
14 May 13	4.64000 +0.07	4.66	4.47	4.59	814,679
13 May 13	4.57400 +0.08	4.59	4.47	4.50	499,033
10 May 13	4.49200 +0.00	4.53	4.39	4.48	613,731
09 May 13	4.49000 +0.04	4.52	4.43	4.46	353,902
08 May 13	4.45000 +0.05	4.46	4.30	4.40	467,629
07 May 13	4.39700 -0.04	4.50	4.38	4.42	660,271
06 May 13	4.44000 +0.06	4.45	4.35	4.36	331,246
03 May 13	4.38000 +0.10	4.39	4.22	4.27	916,215
02 May 13	4.28000 +0.17	4.28	4.00	4.09	738,118
30 Apr 13	4.10800 -0.07	4.27	4.04	4.20	623,418
29 Apr 13	4.18000 +0.05	4.19	4.07	4.12	430,403
26 Apr 13	4.12600 -0.03	4.16	4.00	4.15	374,953
25 Apr 13	4.16000 +0.06	4.17	4.04	4.12	371,216
24 Apr 13	4.10400 +0.09	4.12	3.99	4.01	357,794
23 Apr 13	4.01000 +0.14	4.03	3.84	3.86	544,381
22 Apr 13	3.86600 +0.04	3.93	3.80	3.83	654,960
19 Apr 13	3.83000 +0.04	3.94	3.80	3.82	535,016
18 Apr 13	3.79000 -0.01	3.92	3.74	3.84	464,142
17 Apr 13	3.80400 -0.10	3.98	3.77	3.98	664,454
16 Apr 13	3.90700 -0.09	4.00	3.88	4.00	542,720
15 Apr 13	4.00000 -0.30	4.28	3.97	4.28	682,440
12 Apr 13	4.29800 +0.16	4.32	4.06	4.12	1,030,648
11 Apr 13	4.14000 -0.01	4.18	4.05	4.13	361,278
10 Apr 13	4.14600 +0.23	4.16	3.90	3.90	635,719
09 Apr 13	3.91500 +0.11	3.95	3.80	3.80	741,369
08 Apr 13	3.80700 -0.05	3.89	3.77	3.84	754,729
05 Apr 13	3.86000 -0.04	3.95	3.81	3.94	554,080
04 Apr 13	3.90100 -0.19	4.10	3.87	3.98	842,957
03 Apr 13	4.09300 +0.00	4.14	4.07	4.09	562,885
02 Apr 13	4.09000 -0.01	4.20	4.08	4.12	578,596
28 Mar 13	4.10000 +0.00	4.14	4.08	4.10	387,143
27 Mar 13	4.10000 -0.06	4.18	4.03	4.18	777,789
26 Mar 13	4.16000 +0.27	4.21	3.97	3.98	1,044,024
25 Mar 13	3.89400 -0.03	3.99	3.85	3.97	783,812
22 Mar 13	3.92500 +0.00	3.92	3.82	3.90	704,611
21 Mar 13	3.92500 -0.18	4.12	3.86	4.12	739,731
20 Mar 13	4.10400 +0.05	4.13	3.99	4.05	879,012
19 Mar 13	4.05000 -0.25	4.27	3.99	4.26	1,048,295
18 Mar 13	4.30000 -0.03	4.32	4.19	4.25	656,654
15 Mar 13	4.33200 -0.13	4.51	4.27	4.45	842,957
14 Mar 13	4.46600 -0.17	4.70	4.41	4.66	730,873
13 Mar 13	4.64000 +0.01	4.70	4.55	4.61	400,903
12 Mar 13	4.62500 +0.00	4.71	4.60	4.60	662,439
11 Mar 13	4.62200 +0.00	4.69	4.56	4.61	388,420
08 Mar 13	4.61900 +0.03	4.68	4.60	4.60	274,172
07 Mar 13	4.59300 +0.02	4.64	4.56	4.56	291,210
06 Mar 13	4.56900 +0.02	4.68	4.56	4.57	791,869
05 Mar 13	4.55000 +0.14	4.58	4.45	4.45	801,228
04 Mar 13	4.41500 +0.01	4.43	4.33	4.35	305,713
01 Mar 13	4.40300 +0.00	4.44	4.27	4.38	480,803
28 Feb 13	4.40600 +0.23	4.45	4.29	4.30	930,211
27 Feb 13	4.17200 +0.04	4.19	4.05	4.12	342,512
26 Feb 13	4.13000 -0.11	4.20	4.05	4.15	307,532
25 Feb 13	4.24500 +0.03	4.36	4.17	4.25	499,976
22 Feb 13	4.21000 -0.01	4.31	4.20	4.25	331,105
21 Feb 13	4.21600 -0.27	4.44	4.18	4.44	419,124
20 Feb 13	4.48400 +0.09	4.55	4.41	4.41	392,184
19 Feb 13	4.39500 +0.12	4.41	4.24	4.27	240,248
18 Feb 13	4.27500 -0.07	4.34	4.27	4.33	104,213
15 Feb 13	4.35000 -0.03	4.39	4.34	4.37	136,007
14 Feb 13	4.37800 -0.02	4.44	4.28	4.39	240,959
13 Feb 13	4.39500 +0.07	4.42	4.29	4.33	207,410
12 Feb 13	4.32700 -0.06	4.38	4.22	4.35	281,687
11 Feb 13	4.39000 -0.01	4.45	4.35	4.41	180,781
08 Feb 13	4.39600 +0.05	4.41	4.35	4.37	219,212
07 Feb 13	4.34900 +0.08	4.39	4.27	4.28	344,703
06 Feb 13	4.26800 +0.06	4.34	4.21	4.22	510,657
05 Feb 13	4.20500 +0.02	4.25	4.05	4.18	573,251
04 Feb 13	4.18600 -0.18	4.39	4.16	4.38	408,649
01 Feb 13	4.36100 +0.02	4.49	4.33	4.37	391,640
31 Jan 13	4.34400 -0.15	4.48	4.16	4.45	804,063
30 Jan 13	4.49300 +0.02	4.51	4.41	4.51	287,760
29 Jan 13	4.47600 -0.04	4.59	4.40	4.53	296,447
28 Jan 13	4.51900 +0.08	4.66	4.45	4.46	846,359
25 Jan 13	4.44000 +0.01	4.47	4.41	4.43	301,709
24 Jan 13	4.42700 +0.04	4.50	4.38	4.42	475,339
23 Jan 13	4.39000 +0.04	4.45	4.36	4.36	352,171
22 Jan 13	4.35000 +0.09	4.35	4.23	4.28	493,680
21 Jan 13	4.26400 +0.06	4.28	4.17	4.19	269,856
18 Jan 13	4.20400 +0.03	4.27	4.20	4.20	294,583
17 Jan 13	4.17600 +0.03	4.19	4.11	4.16	474,301
16 Jan 13	4.14400 +0.07	4.14	4.02	4.08	319,293
15 Jan 13	4.07900 -0.03	4.20	4.03	4.10	390,897
14 Jan 13	4.10400 +0.01	4.29	4.06	4.13	643,083
11 Jan 13	4.09500 +0.07	4.10	3.96	4.05	340,440
10 Jan 13	4.02700 +0.14	4.14	3.93	3.93	864,297
09 Jan 13	3.89000 +0.18	3.90	3.70	3.75	415,612
08 Jan 13	3.71000 -0.06	3.83	3.71	3.74	310,331
07 Jan 13	3.77000 +0.03	3.80	3.74	3.75	312,314
04 Jan 13	3.74200 +0.00	3.77	3.67	3.73	401,274
03 Jan 13	3.73900 -0.02	3.77	3.66	3.72	272,519
02 Jan 13	3.75500 +0.22	3.77	3.63	3.63	240,936
28 Dec 12	3.54000 -0.11	3.70	3.50	3.64	279,859
27 Dec 12	3.64900 -0.01	3.68	3.63	3.66	152,206
21 Dec 12	3.66200 -0.08	3.73	3.62	3.72	279,174
20 Dec 12	3.74000 +0.13	3.76	3.56	3.60	372,763
19 Dec 12	3.61200 -0.04	3.70	3.57	3.67	231,969
18 Dec 12	3.65300 +0.00	3.69	3.62	3.67	218,909
17 Dec 12	3.65700 -0.01	3.68	3.62	3.65	303,916
14 Dec 12	3.67000 +0.21	3.70	3.47	3.47	733,763
13 Dec 12	3.46400 -0.02	3.49	3.41	3.49	286,578
12 Dec 12	3.48000 +0.28	3.49	3.20	3.20	857,737
11 Dec 12	3.19900 +0.06	3.24	3.13	3.14	358,146
10 Dec 12	3.13800 -0.02	3.16	3.09	3.16	276,235
07 Dec 12	3.16100 -0.05	3.21	3.14	3.20	185,042
06 Dec 12	3.21000 +0.06	3.21	3.13	3.17	247,748
05 Dec 12	3.15400 -0.01	3.19	3.14	3.19	159,572
04 Dec 12	3.16000 +0.01	3.18	3.13	3.15	146,582
03 Dec 12	3.15400 +0.01	3.19	3.12	3.15	158,331
30 Nov 12	3.14000 -0.06	3.20	3.13	3.20	230,464
29 Nov 12	3.19800 -0.08	3.32	3.17	3.29	328,055
28 Nov 12	3.27700 -0.03	3.32	3.21	3.30	153,004
27 Nov 12	3.30400 +0.05	3.33	3.25	3.25	264,497
26 Nov 12	3.25000 +0.05	3.25	3.16	3.20	209,464
23 Nov 12	3.20000 +0.01	3.21	3.11	3.21	241,292
22 Nov 12	3.19300 +0.05	3.20	3.14	3.16	207,069
21 Nov 12	3.14300 +0.00	3.16	3.06	3.13	174,359
20 Nov 12	3.14000 +0.00	3.18	3.13	3.16	78,326
19 Nov 12	3.14500 +0.06	3.17	3.08	3.10	231,404
16 Nov 12	3.08200 +0.03	3.10	3.02	3.05	251,966
15 Nov 12	3.05700 +0.01	3.06	3.02	3.02	151,071
14 Nov 12	3.04700 -0.01	3.06	3.02	3.05	247,545
13 Nov 12	3.06000 -0.03	3.09	3.01	3.07	400,589
12 Nov 12	3.08500 +0.02	3.18	3.03	3.05	535,811
09 Nov 12	3.06100 -0.04	3.13	3.00	3.13	508,429
08 Nov 12	3.10000 -0.20	3.32	3.07	3.25	550,153
07 Nov 12	3.29500 -0.06	3.40	3.29	3.39	330,495
06 Nov 12	3.35700 -0.02	3.39	3.34	3.38	257,933
05 Nov 12	3.37900 -0.09	3.47	3.37	3.45	256,052
02 Nov 12	3.47200 +0.02	3.55	3.45	3.47	292,449
01 Nov 12	3.45300 +0.07	3.48	3.38	3.38	143,423
31 Oct 12	3.38000 +0.00	3.41	3.36	3.38	247,957
30 Oct 12	3.38000 -0.01	3.41	3.37	3.41	138,815
29 Oct 12	3.38900 -0.07	3.44	3.38	3.44	304,538
26 Oct 12	3.45600 -0.03	3.48	3.42	3.47	194,268
25 Oct 12	3.48800 -0.03	3.52	3.46	3.50	174,013
24 Oct 12	3.51300 -0.01	3.56	3.43	3.53	203,132
23 Oct 12	3.52700 -0.10	3.63	3.50	3.63	236,680
22 Oct 12	3.62800 +0.04	3.65	3.56	3.57	118,287
19 Oct 12	3.58400 -0.09	3.67	3.55	3.66	277,541
18 Oct 12	3.67000 +0.08	3.67	3.57	3.59	415,256
17 Oct 12	3.59100 +0.10	3.60	3.49	3.50	310,089
16 Oct 12	3.49600 +0.07	3.50	3.40	3.43	420,219
15 Oct 12	3.43000 +0.04	3.43	3.34	3.37	213,818
12 Oct 12	3.38900 -0.05	3.45	3.38	3.43	176,263
11 Oct 12	3.43900 +0.08	3.45	3.35	3.37	269,177
10 Oct 12	3.36300 -0.05	3.50	3.36	3.39	392,767
09 Oct 12	3.40900 -0.05	3.47	3.40	3.45	235,090
08 Oct 12	3.45600 -0.11	3.54	3.45	3.53	220,334
05 Oct 12	3.56500 +0.14	3.57	3.42	3.42	314,475
04 Oct 12	3.42500 -0.03	3.50	3.40	3.45	360,489
03 Oct 12	3.45200 -0.05	3.53	3.42	3.48	352,853
02 Oct 12	3.50300 -0.01	3.58	3.46	3.47	446,943
01 Oct 12	3.51300 +0.01	3.56	3.45	3.50	674,491
28 Sep 12	3.49900 -0.06	3.61	3.47	3.58	365,084
27 Sep 12	3.56000 +0.06	3.60	3.48	3.52	384,588
26 Sep 12	3.50000 -0.12	3.59	3.50	3.59	483,083
25 Sep 12	3.62400 +0.06	3.65	3.54	3.55	402,974
24 Sep 12	3.56000 -0.09	3.64	3.53	3.64	716,459
21 Sep 12	3.65000 +0.12	3.73	3.53	3.53	1,661,151
20 Sep 12	3.52600 -0.09	3.63	3.51	3.58	463,257
19 Sep 12	3.62000 -0.03	3.70	3.55	3.68	468,605
18 Sep 12	3.65300 -0.04	3.70	3.53	3.66	595,946
17 Sep 12	3.69100 -0.13	3.80	3.67	3.78	597,174
14 Sep 12	3.82000 +0.14	3.91	3.70	3.70	959,606
13 Sep 12	3.68100 +0.03	3.74	3.60	3.70	737,715
12 Sep 12	3.65000 +0.15	3.70	3.51	3.54	1,043,403
11 Sep 12	3.50100 +0.14	3.51	3.27	3.35	791,397
10 Sep 12	3.36000 +0.06	3.38	3.26	3.29	534,249
07 Sep 12	3.29900 +0.21	3.35	3.12	3.13	1,509,948
06 Sep 12	3.08400 +0.10	3.11	2.96	2.98	622,974
05 Sep 12	2.98400 +0.03	2.98	2.92	2.95	361,532
04 Sep 12	2.95600 -0.03	3.02	2.93	2.99	394,730
03 Sep 12	2.98300 +0.01	3.06	2.93	2.97	272,559
31 Aug 12	2.97000 -0.01	3.01	2.89	2.98	515,415
30 Aug 12	2.97700 -0.04	3.03	2.95	3.03	401,116
29 Aug 12	3.01200 +0.00	3.04	2.98	3.01	361,137
28 Aug 12	3.01700 -0.04	3.07	3.00	3.06	399,109
27 Aug 12	3.05700 -0.02	3.10	3.03	3.06	299,983
24 Aug 12	3.07300 -0.03	3.10	3.01	3.10	501,390
23 Aug 12	3.10400 -0.05	3.19	3.07	3.16	479,403
22 Aug 12	3.15000 -0.04	3.18	3.13	3.18	320,360
21 Aug 12	3.19000 +0.04	3.22	3.14	3.14	311,970
20 Aug 12	3.15000 -0.06	3.23	3.10	3.21	400,603
17 Aug 12	3.21000 +0.05	3.24	3.18	3.20	756,133
16 Aug 12	3.16300 +0.03	3.21	3.10	3.15	381,217
15 Aug 12	3.13300 +0.02	3.15	3.09	3.12	343,259
14 Aug 12	3.11600 -0.01	3.14	3.08	3.14	546,489
13 Aug 12	3.12600 -0.19	3.32	3.07	3.32	1,163,198
10 Aug 12	3.31500 +0.17	3.38	3.17	3.19	854,406
09 Aug 12	3.14500 -0.22	3.35	3.05	3.28	1,371,153
08 Aug 12	3.36800 -0.09	3.46	3.34	3.45	365,510
07 Aug 12	3.45500 +0.01	3.48	3.36	3.43	430,301
06 Aug 12	3.44100 +0.27	3.45	3.14	3.18	828,330
03 Aug 12	3.17300 +0.21	3.20	2.97	2.99	603,054
02 Aug 12	2.96600 -0.10	3.10	2.96	3.07	758,258
01 Aug 12	3.06700 +0.03	3.09	3.02	3.05	443,146
31 Jul 12	3.03600 +0.01	3.10	3.00	3.06	926,261
30 Jul 12	3.03000 -0.04	3.12	3.03	3.10	951,166
27 Jul 12	3.06700 -0.10	3.20	3.02	3.17	598,475
26 Jul 12	3.16300 +0.10	3.16	2.94	3.08	659,766
25 Jul 12	3.05900 -0.04	3.12	2.99	3.10	571,275
24 Jul 12	3.09400 -0.10	3.21	3.01	3.20	865,250
23 Jul 12	3.19300 -0.24	3.36	3.15	3.36	633,835
20 Jul 12	3.42900 -0.04	3.49	3.34	3.47	679,777
19 Jul 12	3.47000 +0.10	3.51	3.38	3.38	610,101
18 Jul 12	3.37100 -0.05	3.38	3.17	3.37	1,041,167
17 Jul 12	3.42400 -0.03	3.67	3.26	3.28	1,590,634
16 Jul 12	3.45800 -0.01	3.49	3.42	3.47	447,640
13 Jul 12	3.46900 +0.06	3.50	3.40	3.43	473,506
12 Jul 12	3.41000 -0.13	3.62	3.38	3.52	672,958
11 Jul 12	3.54000 -0.20	3.70	3.54	3.70	878,543
10 Jul 12	3.74000 -0.02	3.84	3.70	3.79	474,210
09 Jul 12	3.76000 -0.21	3.96	3.75	3.85	855,422
06 Jul 12	3.97300 -0.22	4.16	3.95	4.14	263,565
05 Jul 12	4.19000 -0.02	4.27	4.09	4.20	356,836
04 Jul 12	4.21300 +0.03	4.22	4.13	4.15	260,346
03 Jul 12	4.18100 +0.16	4.18	4.02	4.04	405,206
02 Jul 12	4.02200 +0.02	4.11	3.90	4.00	565,882
29 Jun 12	4.00600 +0.15	4.03	3.88	3.94	401,021
28 Jun 12	3.85900 +0.04	3.89	3.77	3.85	316,404
27 Jun 12	3.81900 -0.04	3.95	3.77	3.86	410,071
26 Jun 12	3.86000 -0.09	4.04	3.83	3.96	515,802
25 Jun 12	3.94500 -0.13	4.09	3.92	4.09	394,314
22 Jun 12	4.07300 -0.09	4.19	4.07	4.16	304,382
21 Jun 12	4.15900 -0.03	4.22	4.08	4.20	170,616
20 Jun 12	4.18800 +0.02	4.21	4.11	4.16	183,553
19 Jun 12	4.17300 +0.06	4.21	4.05	4.11	410,836
18 Jun 12	4.11700 -0.04	4.28	4.07	4.24	299,521
15 Jun 12	4.15300 +0.04	4.27	4.07	4.11	457,978
14 Jun 12	4.11300 -0.24	4.30	4.00	4.30	547,419
13 Jun 12	4.35000 +0.47	4.97	3.76	3.92	1,960,894
12 Jun 12	3.88100 -0.07	3.99	3.84	3.93	335,429
11 Jun 12	3.94800 -0.08	4.15	3.93	4.12	194,543
08 Jun 12	4.03100 -0.19	4.16	4.01	4.16	224,419
07 Jun 12	4.22100 +0.18	4.24	4.02	4.06	282,244
06 Jun 12	4.03800 +0.10	4.07	3.95	3.97	359,258
05 Jun 12	3.93800 +0.08	3.97	3.84	3.88	232,508
04 Jun 12	3.86000 -0.12	3.95	3.75	3.95	401,866
01 Jun 12	3.98400 -0.23	4.18	3.86	4.18	629,312
31 May 12	4.21000 -0.02	4.28	4.14	4.22	595,029
30 May 12	4.23000 -0.11	4.33	4.21	4.30	214,058
29 May 12	4.34500 +0.04	4.39	4.29	4.33	231,759
28 May 12	4.30200 +0.04	4.34	4.27	4.28	125,162
25 May 12	4.26400 +0.02	4.32	4.23	4.25	169,555
24 May 12	4.24800 +0.00	4.32	4.21	4.30	204,345
23 May 12	4.24900 -0.15	4.40	4.24	4.35	334,114
22 May 12	4.39500 +0.21	4.44	4.20	4.22	449,675
21 May 12	4.18400 +0.06	4.27	4.13	4.13	263,806
18 May 12	4.12200 -0.10	4.19	4.08	4.17	283,689
17 May 12	4.21900 -0.09	4.33	4.20	4.33	160,236
16 May 12	4.30900 -0.07	4.36	4.22	4.35	450,587
15 May 12	4.38000 -0.01	4.54	4.35	4.52	406,378
14 May 12	4.38700 -0.13	4.51	4.33	4.49	260,588
11 May 12	4.52000 -0.07	4.59	4.50	4.57	298,327
10 May 12	4.59200 +0.01	4.65	4.46	4.57	410,431
09 May 12	4.58100 -0.06	4.71	4.45	4.70	703,691
08 May 12	4.64000 -0.27	4.92	4.58	4.91	581,339
07 May 12	4.91100 -0.02	4.97	4.75	4.84	560,829
04 May 12	4.93400 -0.24	5.15	4.88	5.15	879,770
03 May 12	5.17300 -0.06	5.29	5.13	5.26	307,039
02 May 12	5.23700 -0.12	5.41	5.20	5.41	247,884
30 Apr 12	5.35900 -0.08	5.50	5.35	5.42	332,758
27 Apr 12	5.43700 +0.01	5.50	5.34	5.35	525,094
26 Apr 12	5.42400 +0.18	5.42	5.22	5.28	679,462
25 Apr 12	5.24000 +0.26	5.26	4.99	4.99	432,630
24 Apr 12	4.97500 +0.07	4.99	4.90	4.94	326,825
23 Apr 12	4.91000 -0.34	5.20	4.87	5.18	452,316
20 Apr 12	5.25000 +0.14	5.26	5.08	5.10	401,420
19 Apr 12	5.11000 +0.02	5.23	5.10	5.11	349,208
18 Apr 12	5.09000 -0.06	5.16	5.07	5.14	299,990
17 Apr 12	5.14900 +0.15	5.16	4.93	5.01	443,098
16 Apr 12	5.00100 +0.06	5.05	4.91	4.91	440,318
13 Apr 12	4.94000 -0.11	5.07	4.93	5.04	314,973
12 Apr 12	5.04500 +0.04	5.10	5.01	5.05	637,234
11 Apr 12	5.00700 +0.08	5.11	4.93	4.93	321,162
10 Apr 12	4.92800 -0.13	5.05	4.93	5.00	515,363
05 Apr 12	5.05500 +0.11	5.07	4.95	4.98	537,173
04 Apr 12	4.95000 -0.23	5.16	4.93	5.16	613,153
03 Apr 12	5.17800 +0.07	5.26	5.10	5.12	881,403
02 Apr 12	5.10900 +0.11	5.13	4.96	5.03	542,469
30 Mar 12	5.00000 +0.10	5.03	4.94	4.94	345,880
29 Mar 12	4.89600 -0.14	5.08	4.87	5.01	454,123
28 Mar 12	5.03600 -0.07	5.19	5.03	5.10	404,647
27 Mar 12	5.10700 -0.04	5.24	5.11	5.16	474,670
26 Mar 12	5.14200 +0.13	5.18	5.01	5.05	356,010
23 Mar 12	5.01700 +0.05	5.03	4.89	4.97	647,687
22 Mar 12	4.97000 -0.14	5.14	4.93	5.11	556,232
21 Mar 12	5.11000 -0.01	5.25	5.06	5.13	373,070
20 Mar 12	5.12000 -0.15	5.28	5.12	5.28	385,060
19 Mar 12	5.27400 -0.09	5.35	5.18	5.35	564,456
16 Mar 12	5.36700 +0.09	5.39	5.20	5.26	1,079,045
15 Mar 12	5.28000 -0.23	5.58	5.01	5.57	2,100,085
14 Mar 12	5.51000 +0.06	5.61	5.49	5.49	537,984
13 Mar 12	5.45500 +0.16	5.49	5.33	5.36	492,388
12 Mar 12	5.29800 +0.01	5.47	5.23	5.30	339,411
09 Mar 12	5.29000 +0.19	5.33	5.06	5.15	525,004
08 Mar 12	5.10000 +0.08	5.25	5.00	5.07	968,304
07 Mar 12	5.02300 +0.04	5.09	4.95	4.98	557,879
06 Mar 12	4.98500 -0.41	5.39	4.93	5.38	1,078,823
05 Mar 12	5.40000 -0.12	5.50	5.36	5.50	223,022
02 Mar 12	5.52300 +0.00	5.55	5.45	5.54	170,825
01 Mar 12	5.52500 +0.07	5.54	5.35	5.42	187,102
29 Feb 12	5.45600 +0.00	5.60	5.44	5.50	200,278
28 Feb 12	5.45200 +0.04	5.49	5.41	5.46	149,292
27 Feb 12	5.41700 -0.18	5.57	5.34	5.57	385,573
24 Feb 12	5.59900 +0.05	5.64	5.53	5.56	261,995
23 Feb 12	5.55000 -0.04	5.70	5.49	5.70	381,215
22 Feb 12	5.59000 -0.03	5.67	5.52	5.64	305,105
21 Feb 12	5.62000 -0.10	5.73	5.49	5.73	296,796
20 Feb 12	5.72300 +0.17	5.75	5.54	5.59	520,279
17 Feb 12	5.55400 +0.17	5.56	5.41	5.44	386,632
16 Feb 12	5.38600 -0.02	5.42	5.15	5.31	603,965
15 Feb 12	5.40500 +0.11	5.43	5.32	5.32	458,813
14 Feb 12	5.29100 -0.16	5.44	5.27	5.42	346,342
13 Feb 12	5.44900 +0.08	5.53	5.37	5.43	369,672
10 Feb 12	5.36600 -0.15	5.49	5.29	5.44	347,686
09 Feb 12	5.52000 -0.03	5.60	5.46	5.60	354,545
08 Feb 12	5.55000 +0.18	5.60	5.43	5.43	623,925
07 Feb 12	5.37400 -0.05	5.44	5.29	5.42	305,184
06 Feb 12	5.42000 +0.06	5.44	5.30	5.35	306,091
03 Feb 12	5.36000 +0.01	5.40	5.26	5.36	583,381
02 Feb 12	5.34700 +0.08	5.39	5.24	5.31	304,079
01 Feb 12	5.27000 +0.09	5.32	5.20	5.20	397,665
31 Jan 12	5.18000 +0.09	5.32	5.10	5.12	366,946
30 Jan 12	5.09200 -0.20	5.25	5.03	5.23	350,608
27 Jan 12	5.29000 +0.05	5.30	5.13	5.19	533,060
26 Jan 12	5.24000 +0.32	5.44	4.97	4.97	1,167,393
25 Jan 12	4.91900 +0.05	4.97	4.84	4.88	330,395
24 Jan 12	4.86700 -0.11	4.92	4.72	4.90	390,700
23 Jan 12	4.98200 -0.03	5.04	4.93	5.01	359,395
20 Jan 12	5.01500 -0.04	5.07	4.88	5.07	418,785
19 Jan 12	5.05000 -0.02	5.09	4.99	5.09	592,706
18 Jan 12	5.06800 +0.08	5.08	4.91	5.00	601,460
17 Jan 12	4.99000 +0.14	5.00	4.86	4.88	440,881
16 Jan 12	4.85000 +0.04	4.86	4.73	4.75	375,816
13 Jan 12	4.80900 +0.07	4.88	4.68	4.80	717,551
12 Jan 12	4.74000 +0.16	4.79	4.55	4.61	704,345
11 Jan 12	4.58000 +0.04	4.61	4.47	4.51	317,111
10 Jan 12	4.54000 +0.11	4.62	4.43	4.48	499,208
09 Jan 12	4.43000 -0.14	4.59	4.36	4.56	340,190
06 Jan 12	4.56500 -0.01	4.61	4.47	4.60	273,450
05 Jan 12	4.57000 +0.01	4.62	4.49	4.56	389,396
04 Jan 12	4.55700 -0.08	4.75	4.47	4.59	1,245,997
03 Jan 12	4.63600 +0.45	4.70	4.19	4.22	1,487,229
02 Jan 12	4.18700 +0.08	4.20	4.08	4.08	179,854
30 Dec 11	4.11000 +0.05	4.13	4.04	4.07	85,444
29 Dec 11	4.06100 +0.02	4.06	3.99	4.05	231,550
28 Dec 11	4.04300 -0.05	4.13	4.01	4.08	201,974
27 Dec 11	4.09500 +0.03	4.11	4.06	4.09	93,198
23 Dec 11	4.06300 +0.03	4.09	3.97	4.09	295,678
22 Dec 11	4.03200 +0.03	4.06	3.96	4.01	360,594
21 Dec 11	4.00000 +0.01	4.11	3.97	4.02	445,940
20 Dec 11	3.99000 +0.14	4.00	3.81	3.81	325,736
19 Dec 11	3.85200 +0.02	3.90	3.81	3.81	157,692
16 Dec 11	3.83300 +0.04	3.88	3.81	3.87	411,474
15 Dec 11	3.79400 +0.03	3.83	3.70	3.75	445,558
14 Dec 11	3.75900 -0.14	3.89	3.75	3.86	372,239
13 Dec 11	3.89800 +0.03	3.95	3.84	3.88	245,797
12 Dec 11	3.87100 -0.13	4.05	3.87	3.99	374,876
09 Dec 11	4.00100 +0.04	4.05	3.89	3.90	387,501
08 Dec 11	3.96100 -0.14	4.14	3.95	4.14	684,623
07 Dec 11	4.10000 +0.00	4.23	4.02	4.15	484,922
06 Dec 11	4.10000 -0.13	4.31	4.10	4.17	749,377
05 Dec 11	4.22500 +0.06	4.31	4.18	4.25	561,893
02 Dec 11	4.16100 +0.07	4.24	4.09	4.12	783,876
01 Dec 11	4.09500 +0.11	4.12	3.93	3.95	1,065,993
30 Nov 11	3.98700 +0.32	3.99	3.61	3.63	1,231,141
29 Nov 11	3.66300 -0.02	3.72	3.56	3.70	928,368
28 Nov 11	3.68700 +0.29	3.72	3.45	3.49	784,285
25 Nov 11	3.39600 +0.01	3.42	3.31	3.38	366,011
24 Nov 11	3.38900 +0.16	3.46	3.22	3.22	744,076
23 Nov 11	3.22700 -0.05	3.38	3.19	3.25	646,419
22 Nov 11	3.27600 -0.13	3.47	3.27	3.46	419,768
21 Nov 11	3.41000 -0.19	3.60	3.39	3.60	772,860
18 Nov 11	3.60000 -0.07	3.68	3.59	3.64	423,469
17 Nov 11	3.66500 -0.10	3.78	3.63	3.75	897,615
16 Nov 11	3.76400 -0.04	3.91	3.75	3.80	398,963
15 Nov 11	3.80300 -0.09	3.90	3.79	3.84	513,433
14 Nov 11	3.89000 -0.13	4.04	3.85	4.04	902,666
11 Nov 11	4.02000 +0.30	4.06	3.65	3.79	1,631,598
10 Nov 11	3.72000 -0.33	4.05	3.66	4.00	2,437,682
09 Nov 11	4.05200 -0.15	4.34	4.02	4.20	1,090,417
08 Nov 11	4.20000 +0.02	4.31	4.20	4.29	436,310
07 Nov 11	4.18000 -0.22	4.41	4.13	4.37	865,811
04 Nov 11	4.39500 -0.04	4.54	4.34	4.48	396,846
03 Nov 11	4.43300 +0.18	4.47	4.15	4.19	768,350
02 Nov 11	4.25600 +0.11	4.31	4.20	4.23	616,468
01 Nov 11	4.15000 -0.39	4.39	4.11	4.38	1,050,969
31 Oct 11	4.54200 -0.35	4.86	4.50	4.86	719,671
28 Oct 11	4.88700 +0.17	4.89	4.69	4.75	989,542
27 Oct 11	4.71400 +0.31	4.71	4.52	4.58	1,099,159
26 Oct 11	4.40800 -0.09	4.50	4.35	4.46	497,975
25 Oct 11	4.49900 -0.05	4.63	4.45	4.50	580,433
24 Oct 11	4.54500 +0.20	4.61	4.36	4.40	493,315
21 Oct 11	4.34300 +0.10	4.37	4.24	4.27	409,643
20 Oct 11	4.24100 -0.15	4.37	4.23	4.36	387,204
19 Oct 11	4.39000 +0.00	4.58	4.37	4.48	652,813
18 Oct 11	4.39300 +0.04	4.53	4.21	4.36	844,702
17 Oct 11	4.35000 +0.00	4.68	4.32	4.50	1,112,339
14 Oct 11	4.35000 +0.07	4.45	4.28	4.31	540,831
13 Oct 11	4.27500 -0.11	4.49	4.23	4.39	558,723
12 Oct 11	4.38000 +0.16	4.39	4.12	4.22	461,708
11 Oct 11	4.21800 +0.00	4.28	4.12	4.18	380,269
10 Oct 11	4.22000 +0.16	4.22	4.01	4.10	291,066
07 Oct 11	4.06000 +0.07	4.16	3.95	4.01	448,815
06 Oct 11	3.98800 +0.08	4.05	3.90	3.95	537,871
05 Oct 11	3.90900 +0.21	3.99	3.67	3.81	532,395
04 Oct 11	3.69600 -0.28	3.96	3.57	3.94	1,033,269
03 Oct 11	3.98000 -0.20	4.16	3.92	4.16	403,653
30 Sep 11	4.18300 -0.15	4.37	4.10	4.37	300,723
29 Sep 11	4.33000 +0.01	4.46	4.30	4.39	403,203
28 Sep 11	4.31900 -0.13	4.53	4.30	4.46	383,639
27 Sep 11	4.45300 +0.29	4.51	4.23	4.26	405,354
26 Sep 11	4.16200 -0.11	4.32	4.14	4.21	656,898
23 Sep 11	4.26800 -0.11	4.47	4.05	4.47	696,338
22 Sep 11	4.37800 -0.14	4.50	4.34	4.43	577,001
21 Sep 11	4.51500 -0.11	4.76	4.48	4.58	555,654
20 Sep 11	4.62700 +0.12	4.63	4.40	4.50	358,421
19 Sep 11	4.51100 -0.26	4.72	4.45	4.65	655,933
16 Sep 11	4.77600 +0.15	4.84	4.51	4.67	1,900,439
15 Sep 11	4.63000 +0.36	4.70	4.32	4.35	1,148,126
14 Sep 11	4.27000 +0.07	4.34	4.16	4.24	658,255
13 Sep 11	4.20000 -0.03	4.34	4.07	4.29	622,885
12 Sep 11	4.22900 -0.08	4.31	4.10	4.21	598,594
09 Sep 11	4.31300 -0.12	4.46	4.27	4.37	507,572
08 Sep 11	4.43000 +0.04	4.63	4.32	4.45	464,697
07 Sep 11	4.38500 +0.22	4.42	4.26	4.34	362,728
06 Sep 11	4.16600 -0.19	4.46	4.12	4.34	1,238,142
05 Sep 11	4.35900 -0.19	4.49	4.24	4.41	769,170
02 Sep 11	4.55000 -0.10	4.57	4.42	4.57	539,751
01 Sep 11	4.65100 -0.01	4.85	4.52	4.68	419,541
31 Aug 11	4.66400 +0.19	4.69	4.43	4.52	664,472
30 Aug 11	4.47000 +0.02	4.56	4.40	4.52	351,173
29 Aug 11	4.44800 +0.18	4.54	4.34	4.44	325,140
26 Aug 11	4.27100 -0.02	4.34	4.11	4.33	782,848
25 Aug 11	4.29500 -0.14	4.58	4.28	4.52	959,063
24 Aug 11	4.43800 +0.15	4.57	4.28	4.40	907,180
23 Aug 11	4.29000 +0.00	4.50	4.23	4.42	685,810
22 Aug 11	4.29300 -0.08	4.44	4.21	4.28	657,739
19 Aug 11	4.37400 -0.03	4.58	4.16	4.35	1,361,418
18 Aug 11	4.40000 -0.40	4.90	4.28	4.81	1,375,358
17 Aug 11	4.80000 -0.32	5.15	4.80	5.15	1,344,457
16 Aug 11	5.12500 -0.28	5.42	5.05	5.42	723,169
15 Aug 11	5.40000 +0.11	5.50	5.30	5.38	500,465
12 Aug 11	5.29000 +0.25	5.33	4.82	5.10	962,727
11 Aug 11	5.04000 +0.04	5.24	4.68	5.18	1,203,111
10 Aug 11	5.00200 -0.18	5.51	4.95	5.43	1,327,105
09 Aug 11	5.18000 +0.45	5.32	4.53	4.76	2,221,980
08 Aug 11	4.73000 -0.61	5.39	4.65	5.30	1,558,963
05 Aug 11	5.34400 +0.09	5.68	4.78	4.90	2,105,420
04 Aug 11	5.25300 -0.82	6.35	5.16	6.25	2,672,641
03 Aug 11	6.07000 -0.23	6.35	6.01	6.20	1,005,396
02 Aug 11	6.30300 -0.38	6.67	6.27	6.63	784,222
01 Aug 11	6.68400 -0.05	7.06	6.59	6.91	451,034
29 Jul 11	6.73900 -0.03	6.84	6.56	6.69	359,415
28 Jul 11	6.76800 -0.14	6.89	6.62	6.80	379,125
27 Jul 11	6.91200 -0.19	7.09	6.83	7.04	269,079
26 Jul 11	7.10600 -0.04	7.23	7.01	7.12	336,516
25 Jul 11	7.15000 +0.05	7.22	6.97	7.05	249,797
22 Jul 11	7.09700 +0.12	7.22	6.99	7.04	421,880
21 Jul 11	6.98000 -0.02	7.08	6.80	7.05	288,797
20 Jul 11	7.00000 +0.20	7.09	6.78	6.90	588,927
19 Jul 11	6.80000 +0.05	6.87	6.75	6.78	325,435
18 Jul 11	6.75100 -0.25	7.07	6.75	7.00	293,697
15 Jul 11	7.00000 +0.01	7.24	6.90	6.90	420,326
14 Jul 11	6.99100 -0.15	7.12	6.74	7.12	430,647
13 Jul 11	7.14400 +0.28	7.24	6.90	6.95	632,668
12 Jul 11	6.86500 -0.04	7.09	6.55	6.80	690,740
11 Jul 11	6.90000 -0.24	7.14	6.90	7.10	673,127
08 Jul 11	7.14400 -0.08	7.32	7.07	7.25	725,841
07 Jul 11	7.22200 +0.28	7.23	6.83	6.95	719,910
06 Jul 11	6.94700 -0.13	7.12	6.90	7.11	394,963
05 Jul 11	7.07300 +0.02	7.18	7.02	7.05	471,391
04 Jul 11	7.05000 +0.09	7.08	6.91	7.00	307,143
01 Jul 11	6.96500 +0.16	6.98	6.80	6.86	422,250
30 Jun 11	6.81000 +0.15	6.83	6.57	6.63	343,171
29 Jun 11	6.66000 +0.12	6.84	6.51	6.57	635,576
28 Jun 11	6.54000 +0.10	6.59	6.41	6.55	195,411
27 Jun 11	6.44100 +0.03	6.59	6.36	6.46	270,993
24 Jun 11	6.40700 +0.05	6.64	6.37	6.43	319,186
23 Jun 11	6.36100 -0.06	6.46	6.28	6.41	239,729
22 Jun 11	6.42400 +0.22	6.48	6.23	6.24	324,150
21 Jun 11	6.20000 +0.00	6.24	6.16	6.20	195,464
20 Jun 11	6.20000 +0.00	6.23	6.06	6.19	221,655
17 Jun 11	6.20100 -0.10	6.30	6.05	6.30	284,756
16 Jun 11	6.29900 -0.10	6.37	6.23	6.31	298,677
15 Jun 11	6.40000 -0.05	6.43	6.30	6.42	208,160
14 Jun 11	6.44500 +0.12	6.48	6.35	6.35	152,911
13 Jun 11	6.32200 +0.05	6.42	6.25	6.29	197,060
10 Jun 11	6.27000 -0.24	6.57	6.26	6.49	368,247
09 Jun 11	6.51200 +0.06	6.58	6.39	6.40	402,923
08 Jun 11	6.45000 -0.11	6.57	6.17	6.46	532,487
07 Jun 11	6.55600 -0.05	6.64	6.48	6.55	130,261
06 Jun 11	6.61000 -0.04	6.70	6.46	6.59	199,314
03 Jun 11	6.65000 -0.03	6.75	6.55	6.66	202,414
02 Jun 11	6.68000 -0.14	6.84	6.60	6.70	123,455
01 Jun 11	6.82000 -0.07	6.90	6.74	6.87	374,303
31 May 11	6.89000 +0.15	6.98	6.68	6.78	663,728
30 May 11	6.73900 -0.03	6.77	6.66	6.77	137,149
27 May 11	6.76600 -0.01	6.77	6.65	6.77	264,745
26 May 11	6.78000 +0.00	6.78	6.61	6.72	216,243
25 May 11	6.78000 +0.05	6.79	6.53	6.69	305,931
24 May 11	6.72600 +0.05	6.79	6.66	6.67	251,444
23 May 11	6.67600 -0.17	6.83	6.60	6.68	460,704
20 May 11	6.85000 -0.02	6.94	6.74	6.84	551,589
19 May 11	6.87000 +0.36	6.90	6.52	6.53	824,028
18 May 11	6.51200 -0.02	6.59	6.44	6.58	405,339
17 May 11	6.53000 +0.00	6.55	6.43	6.50	285,081
16 May 11	6.53200 -0.06	6.59	6.45	6.53	526,561
13 May 11	6.59100 +0.25	6.60	6.23	6.34	1,139,071
12 May 11	6.34000 +0.11	6.35	6.11	6.17	538,486
11 May 11	6.23500 +0.04	6.28	6.16	6.28	121,351
10 May 11	6.20000 -0.02	6.27	6.12	6.17	167,574
09 May 11	6.22000 +0.02	6.25	6.15	6.25	168,987
06 May 11	6.20300 -0.01	6.25	6.05	6.18	247,892
05 May 11	6.21200 -0.01	6.33	6.08	6.25	272,014
04 May 11	6.21900 -0.03	6.38	6.19	6.28	260,723
03 May 11	6.24400 +0.18	6.33	6.10	6.10	702,528
02 May 11	6.06700 -0.11	6.22	6.01	6.22	553,106
29 Apr 11	6.17900 -0.15	6.35	6.10	6.35	569,291
28 Apr 11	6.33000 -0.07	6.44	6.25	6.44	387,120
27 Apr 11	6.39600 +0.16	6.42	6.17	6.17	926,798
26 Apr 11	6.23100 +0.08	6.24	6.10	6.10	278,936
21 Apr 11	6.15400 -0.04	6.22	6.10	6.15	284,875
20 Apr 11	6.19200 +0.19	6.22	5.93	5.93	441,217
19 Apr 11	6.00000 +0.11	6.00	5.82	5.89	332,931
18 Apr 11	5.88500 -0.18	6.14	5.86	6.08	268,580
15 Apr 11	6.06600 +0.01	6.15	6.01	6.06	210,153
14 Apr 11	6.06100 -0.01	6.16	6.03	6.12	227,218
13 Apr 11	6.07500 +0.03	6.19	5.97	6.04	289,857
12 Apr 11	6.04000 -0.14	6.17	5.98	6.10	442,960
11 Apr 11	6.18000 -0.03	6.23	6.10	6.21	328,941
08 Apr 11	6.20900 +0.09	6.30	6.15	6.23	296,949
07 Apr 11	6.12100 -0.13	6.28	6.10	6.25	419,595
06 Apr 11	6.25000 +0.01	6.27	6.16	6.20	272,644
05 Apr 11	6.23500 -0.06	6.27	6.11	6.27	382,531
04 Apr 11	6.29300 +0.25	6.29	6.08	6.10	804,219
01 Apr 11	6.04000 +0.09	6.08	5.83	6.02	491,124
31 Mar 11	5.94900 -0.06	6.07	5.95	6.01	343,920
30 Mar 11	6.01100 +0.09	6.10	5.87	5.98	453,435
29 Mar 11	5.92000 -0.02	5.98	5.85	5.93	535,665
28 Mar 11	5.94300 +0.14	6.05	5.73	5.80	975,197
25 Mar 11	5.80000 +0.01	5.84	5.72	5.84	211,757
24 Mar 11	5.79100 +0.10	5.82	5.70	5.74	488,195
23 Mar 11	5.69100 +0.00	5.84	5.67	5.76	460,728
22 Mar 11	5.69400 -0.04	5.89	5.69	5.83	425,955
21 Mar 11	5.73000 +0.40	5.79	5.45	5.60	740,794
18 Mar 11	5.33000 -0.08	5.60	5.33	5.58	621,199
17 Mar 11	5.41000 +0.12	5.60	5.17	5.30	769,730
16 Mar 11	5.29100 +0.01	5.49	5.29	5.39	723,259
15 Mar 11	5.27900 -0.34	5.34	4.90	5.25	1,296,710
14 Mar 11	5.62000 -0.23	5.77	5.56	5.70	556,430
11 Mar 11	5.84900 -0.08	5.90	5.71	5.85	383,196
10 Mar 11	5.92700 -0.07	6.03	5.85	5.99	371,528
09 Mar 11	6.00000 +0.20	6.02	5.82	5.82	403,542
08 Mar 11	5.80100 -0.05	5.89	5.71	5.85	203,753
07 Mar 11	5.85000 -0.01	6.00	5.80	5.85	423,045
04 Mar 11	5.86500 -0.04	5.94	5.82	5.94	178,267
03 Mar 11	5.90000 +0.09	5.94	5.76	5.85	397,489
02 Mar 11	5.81100 -0.09	5.95	5.75	5.86	307,552
01 Mar 11	5.90000 -0.05	6.14	5.88	6.01	245,244
28 Feb 11	5.94500 +0.02	6.04	5.83	5.96	444,659
25 Feb 11	5.93000 +0.19	5.97	5.68	5.74	544,479
24 Feb 11	5.74000 -0.11	5.75	5.59	5.73	473,064
23 Feb 11	5.85000 -0.10	5.97	5.78	5.92	305,482
22 Feb 11	5.95000 -0.11	6.03	5.92	6.03	337,519
21 Feb 11	6.05500 -0.06	6.13	6.03	6.07	347,956
18 Feb 11	6.11000 +0.02	6.13	6.04	6.06	297,389
17 Feb 11	6.08700 +0.00	6.15	6.03	6.15	251,070
16 Feb 11	6.09100 -0.01	6.14	6.04	6.14	164,773
15 Feb 11	6.10000 -0.08	6.18	6.07	6.12	165,339
14 Feb 11	6.18000 +0.16	6.25	6.10	6.10	366,769
11 Feb 11	6.01600 -0.11	6.13	6.02	6.10	392,214
10 Feb 11	6.12300 -0.06	6.19	6.09	6.18	307,278
09 Feb 11	6.17900 +0.06	6.28	6.13	6.15	338,358
08 Feb 11	6.11700 -0.08	6.21	6.07	6.16	427,450
07 Feb 11	6.19900 +0.03	6.23	6.10	6.21	339,638
04 Feb 11	6.16600 -0.01	6.24	6.11	6.23	328,824
03 Feb 11	6.17800 -0.06	6.23	6.13	6.20	295,272
02 Feb 11	6.24000 -0.04	6.35	6.18	6.30	450,065
01 Feb 11	6.28300 +0.17	6.36	6.21	6.30	406,082
31 Jan 11	6.11100 -0.18	6.25	6.09	6.25	402,029
28 Jan 11	6.28800 -0.09	6.39	6.24	6.38	371,510
27 Jan 11	6.38000 +0.21	6.38	6.15	6.15	593,483
26 Jan 11	6.16900 +0.13	6.19	6.06	6.06	193,133
25 Jan 11	6.04200 +0.12	6.19	5.96	5.96	450,461
24 Jan 11	5.92000 -0.08	6.07	5.86	6.07	531,826
21 Jan 11	6.00000 +0.00	6.09	5.86	6.05	559,258
20 Jan 11	6.00000 -0.19	6.15	5.97	6.15	792,208
19 Jan 11	6.19000 +0.08	6.24	6.11	6.14	528,448
18 Jan 11	6.11400 -0.05	6.16	6.04	6.10	386,006
17 Jan 11	6.16000 +0.01	6.16	6.06	6.14	169,323
14 Jan 11	6.15200 -0.01	6.20	6.05	6.14	260,737
13 Jan 11	6.16700 -0.08	6.20	6.05	6.20	571,633
12 Jan 11	6.25000 +0.01	6.32	6.18	6.28	519,786
11 Jan 11	6.24300 +0.09	6.28	6.16	6.25	572,052
10 Jan 11	6.15200 -0.12	6.38	6.06	6.38	637,060
07 Jan 11	6.27400 +0.01	6.42	6.22	6.32	355,500
06 Jan 11	6.26000 -0.20	6.57	6.22	6.49	864,299
05 Jan 11	6.46000 -0.14	6.67	6.34	6.61	1,064,031
04 Jan 11	6.60400 +0.26	6.62	6.33	6.35	623,506
03 Jan 11	6.34500 +0.09	6.40	6.30	6.35	266,979
30 Dec 10	6.25000 -0.11	6.40	6.25	6.35	242,798
29 Dec 10	6.35700 +0.14	6.44	6.21	6.21	540,974
28 Dec 10	6.21300 -0.03	6.29	6.17	6.29	157,330
27 Dec 10	6.24000 -0.14	6.38	6.15	6.38	332,070
23 Dec 10	6.38000 +0.01	6.38	6.20	6.32	315,846
22 Dec 10	6.37000 +0.05	6.38	6.20	6.33	341,060
21 Dec 10	6.32000 +0.11	6.37	6.20	6.28	624,730
20 Dec 10	6.21400 +0.21	6.32	5.97	6.09	848,981
17 Dec 10	6.00000 +0.03	6.16	5.93	6.00	1,407,349
16 Dec 10	5.97000 +0.19	5.99	5.74	5.78	1,125,504
15 Dec 10	5.78100 +0.11	5.79	5.59	5.70	778,323
14 Dec 10	5.66700 -0.12	5.80	5.64	5.80	869,011
13 Dec 10	5.79000 +0.14	5.88	5.71	5.81	922,173
10 Dec 10	5.65000 -0.01	5.78	5.61	5.68	689,261
09 Dec 10	5.66000 -0.12	5.85	5.63	5.85	882,473
08 Dec 10	5.78000 +0.06	5.82	5.65	5.74	1,229,151
07 Dec 10	5.72000 +0.27	5.80	5.50	5.51	3,314,874
06 Dec 10	5.45000 +0.14	5.49	5.29	5.36	1,974,585
03 Dec 10	5.31100 -0.57	5.61	5.28	5.58	6,680,963
02 Dec 10	5.88200 +0.15	5.88	5.73	5.75	337,572
01 Dec 10	5.72900 +0.18	5.75	5.41	5.55	439,416
30 Nov 10	5.55000 -0.06	5.66	5.52	5.61	257,798
29 Nov 10	5.60600 -0.15	5.89	5.60	5.74	262,900
26 Nov 10	5.75400 -0.05	5.85	5.66	5.75	194,892
25 Nov 10	5.80800 -0.04	5.93	5.76	5.86	130,115
24 Nov 10	5.84800 +0.14	5.89	5.67	5.70	209,667
23 Nov 10	5.70400 -0.06	5.79	5.60	5.76	250,530
22 Nov 10	5.76800 -0.10	5.97	5.75	5.97	231,346
19 Nov 10	5.86500 -0.01	5.96	5.83	5.83	138,408
18 Nov 10	5.87900 +0.14	5.98	5.78	5.91	308,075
17 Nov 10	5.74000 +0.11	5.80	5.66	5.67	152,339
16 Nov 10	5.63100 -0.30	6.01	5.61	5.92	321,686
15 Nov 10	5.93300 +0.24	6.00	5.67	5.70	295,834
12 Nov 10	5.69400 -0.02	5.90	5.56	5.69	395,181
11 Nov 10	5.71000 -0.13	5.90	5.60	5.89	500,586
10 Nov 10	5.84000 -0.31	6.28	5.76	6.17	1,313,316
09 Nov 10	6.15000 +0.01	6.45	6.13	6.19	626,698
08 Nov 10	6.14300 -0.04	6.20	6.09	6.09	149,682
05 Nov 10	6.18300 -0.04	6.30	6.15	6.24	313,344
04 Nov 10	6.21900 +0.07	6.24	6.19	6.20	187,372
03 Nov 10	6.15300 -0.07	6.30	6.11	6.22	162,038
02 Nov 10	6.22000 +0.05	6.25	6.12	6.20	59,495
01 Nov 10	6.17000 -0.03	6.26	6.08	6.15	74,047
29 Oct 10	6.19900 -0.06	6.28	6.07	6.21	154,492
28 Oct 10	6.25800 +0.16	6.26	6.11	6.15	129,019
27 Oct 10	6.10000 -0.05	6.28	6.10	6.19	173,833
26 Oct 10	6.15000 -0.14	6.30	6.15	6.30	148,974
25 Oct 10	6.29200 +0.09	6.30	6.18	6.25	245,461
22 Oct 10	6.19700 +0.05	6.29	6.10	6.17	326,310
21 Oct 10	6.15000 +0.22	6.20	5.92	5.95	499,833
20 Oct 10	5.93000 +0.06	5.94	5.68	5.80	133,707
19 Oct 10	5.87000 -0.09	6.08	5.77	5.98	234,320
18 Oct 10	5.95900 +0.06	5.98	5.78	5.90	272,555
15 Oct 10	5.90000 +0.00	5.95	5.82	5.92	152,909
14 Oct 10	5.89900 -0.07	5.98	5.83	5.98	134,335
13 Oct 10	5.97100 -0.03	6.05	5.88	5.90	298,211
12 Oct 10	6.00000 -0.02	6.05	5.85	5.99	257,402
11 Oct 10	6.01800 +0.31	6.10	5.74	5.79	266,110
08 Oct 10	5.71100 -0.28	5.99	5.63	5.91	286,486
07 Oct 10	5.98800 +0.11	6.11	5.74	5.85	723,639
06 Oct 10	5.87600 +0.40	5.88	5.41	5.51	529,104
05 Oct 10	5.48000 +0.20	5.51	5.25	5.28	377,586
04 Oct 10	5.28400 -0.12	5.41	5.25	5.41	112,888
01 Oct 10	5.40300 +0.01	5.43	5.31	5.40	108,616
30 Sep 10	5.39400 +0.02	5.43	5.30	5.36	303,768
29 Sep 10	5.37000 +0.20	5.39	5.16	5.17	279,935
28 Sep 10	5.17000 -0.08	5.27	5.13	5.18	93,610
27 Sep 10	5.25000 -0.08	5.37	5.25	5.35	129,791
24 Sep 10	5.33100 +0.11	5.33	5.18	5.18	107,555
23 Sep 10	5.21700 -0.07	5.38	5.16	5.38	161,922
22 Sep 10	5.29000 -0.08	5.40	5.28	5.34	206,073
21 Sep 10	5.36600 +0.14	5.39	5.23	5.25	396,245
20 Sep 10	5.23000 +0.03	5.23	5.10	5.20	189,544
17 Sep 10	5.20000 +0.22	5.25	4.99	5.00	766,981
16 Sep 10	4.98000 +0.03	5.03	4.96	4.99	99,951
15 Sep 10	4.94900 +0.11	5.01	4.87	4.87	154,312
14 Sep 10	4.84000 -0.13	5.03	4.83	4.96	172,378
13 Sep 10	4.96600 -0.01	5.03	4.93	4.93	82,643
10 Sep 10	4.97200 -0.04	5.04	4.93	5.01	70,548
09 Sep 10	5.01500 -0.04	5.07	4.98	5.07	74,496
08 Sep 10	5.05700 +0.12	5.07	4.85	4.90	147,440
07 Sep 10	4.94100 -0.08	5.02	4.94	5.00	106,921
06 Sep 10	5.02000 -0.05	5.08	5.00	5.05	107,803
03 Sep 10	5.07000 +0.02	5.07	4.94	5.01	224,328
02 Sep 10	5.05000 +0.07	5.05	4.94	4.98	291,413
01 Sep 10	4.97600 +0.26	4.98	4.69	4.75	213,712
31 Aug 10	4.72000 +0.01	4.75	4.58	4.61	139,201
30 Aug 10	4.71300 +0.03	4.74	4.68	4.68	64,771
27 Aug 10	4.68500 +0.27	4.68	4.46	4.49	353,703
26 Aug 10	4.41800 +0.04	4.49	4.38	4.47	87,040
25 Aug 10	4.38200 -0.12	4.56	4.36	4.46	154,203
24 Aug 10	4.50200 -0.04	4.56	4.47	4.55	189,749
23 Aug 10	4.54000 -0.03	4.65	4.52	4.57	101,162
20 Aug 10	4.57000 -0.10	4.63	4.55	4.61	71,808
19 Aug 10	4.66600 -0.08	4.81	4.64	4.79	104,767
18 Aug 10	4.74600 +0.00	4.80	4.68	4.80	53,475
17 Aug 10	4.74900 +0.13	4.75	4.62	4.62	67,163
16 Aug 10	4.61700 -0.06	4.70	4.61	4.66	62,795
13 Aug 10	4.67700 -0.12	4.84	4.63	4.84	129,491
12 Aug 10	4.79900 +0.05	4.80	4.60	4.72	266,565
11 Aug 10	4.75200 -0.20	5.02	4.74	4.94	325,966
10 Aug 10	4.95700 -0.17	5.09	4.94	5.09	217,565
09 Aug 10	5.13000 +0.07	5.13	5.02	5.03	341,419
06 Aug 10	5.06200 +0.14	5.06	4.85	4.85	353,646
05 Aug 10	4.91900 -0.09	5.02	4.81	5.02	433,329
04 Aug 10	5.00900 +0.03	5.02	4.88	4.99	259,553
03 Aug 10	4.98300 +0.08	4.98	4.84	4.84	251,143
02 Aug 10	4.90000 +0.17	4.90	4.73	4.74	221,712
30 Jul 10	4.73200 +0.03	4.75	4.60	4.70	211,570
29 Jul 10	4.70000 -0.14	4.83	4.70	4.83	119,193
28 Jul 10	4.84000 +0.04	4.85	4.75	4.80	229,949
27 Jul 10	4.80000 +0.09	4.86	4.70	4.70	430,798
26 Jul 10	4.71000 +0.13	4.71	4.56	4.59	285,540
23 Jul 10	4.57900 +0.05	4.58	4.49	4.51	125,885
22 Jul 10	4.53000 +0.02	4.53	4.37	4.52	160,354
21 Jul 10	4.50700 +0.07	4.53	4.47	4.49	43,730
20 Jul 10	4.43700 -0.16	4.65	4.36	4.55	200,400
19 Jul 10	4.59200 -0.08	4.65	4.56	4.61	83,514
16 Jul 10	4.67300 +0.08	4.69	4.57	4.59	306,144
15 Jul 10	4.59600 +0.07	4.66	4.50	4.50	183,288
14 Jul 10	4.53000 -0.01	4.58	4.50	4.58	98,384
13 Jul 10	4.54000 +0.14	4.54	4.42	4.45	166,137
12 Jul 10	4.39600 -0.02	4.46	4.34	4.45	77,004
09 Jul 10	4.41400 +0.07	4.42	4.30	4.30	131,305
08 Jul 10	4.33900 +0.03	4.37	4.27	4.35	109,544
07 Jul 10	4.31000 +0.05	4.45	4.25	4.26	293,102
06 Jul 10	4.26000 +0.16	4.27	4.10	4.10	150,217
05 Jul 10	4.10400 -0.04	4.16	4.05	4.11	185,998
02 Jul 10	4.14600 +0.04	4.17	4.10	4.15	108,851
01 Jul 10	4.10200 -0.01	4.17	4.07	4.09	200,387
30 Jun 10	4.11100 +0.06	4.17	4.06	4.06	172,696
29 Jun 10	4.05500 -0.15	4.22	4.05	4.21	235,635
28 Jun 10	4.20100 +0.08	4.22	4.12	4.12	76,866
25 Jun 10	4.12000 -0.01	4.21	4.12	4.15	130,977
24 Jun 10	4.13000 -0.08	4.25	4.13	4.25	189,238
23 Jun 10	4.21300 -0.08	4.36	4.18	4.29	213,809
22 Jun 10	4.29000 +0.00	4.33	4.14	4.33	315,903
21 Jun 10	4.28800 -0.11	4.49	4.27	4.49	546,336
18 Jun 10	4.39500 -0.03	4.47	4.25	4.46	412,354
17 Jun 10	4.43000 +0.01	4.47	4.42	4.44	189,248
16 Jun 10	4.42100 -0.04	4.53	4.35	4.44	188,773
15 Jun 10	4.45900 -0.03	4.51	4.38	4.43	277,859
14 Jun 10	4.48900 +0.06	4.49	4.37	4.41	223,391
11 Jun 10	4.42700 +0.00	4.48	4.26	4.48	316,589
10 Jun 10	4.42800 +0.16	4.43	4.15	4.17	464,743
09 Jun 10	4.26500 +0.08	4.33	4.16	4.30	244,377
08 Jun 10	4.18500 -0.01	4.28	4.13	4.28	383,576
07 Jun 10	4.20000 -0.14	4.32	4.16	4.25	413,345
04 Jun 10	4.33800 -0.03	4.49	4.26	4.37	278,900
03 Jun 10	4.37000 +0.04	4.45	4.34	4.40	146,201
02 Jun 10	4.33000 -0.02	4.35	4.25	4.35	212,122
01 Jun 10	4.35000 -0.05	4.36	4.21	4.34	315,573
31 May 10	4.40400 -0.03	4.49	4.34	4.42	167,371
28 May 10	4.43600 +0.02	4.52	4.41	4.46	186,170
27 May 10	4.41400 +0.24	4.41	4.20	4.28	215,141
26 May 10	4.17500 +0.01	4.27	4.16	4.18	201,742
25 May 10	4.16900 -0.03	4.20	3.96	4.15	333,065
24 May 10	4.20000 -0.13	4.36	4.20	4.36	77,851
21 May 10	4.32600 +0.12	4.33	4.11	4.16	251,404
20 May 10	4.20700 -0.16	4.43	4.15	4.42	328,821
19 May 10	4.36500 -0.13	4.51	4.35	4.41	177,321
18 May 10	4.49500 +0.11	4.51	4.43	4.46	161,528
17 May 10	4.38000 -0.11	4.51	4.36	4.51	208,532
14 May 10	4.49200 -0.24	4.70	4.44	4.65	253,115
13 May 10	4.73000 +0.23	4.73	4.52	4.55	313,739
12 May 10	4.50000 +0.14	4.53	4.36	4.39	353,081
11 May 10	4.36200 -0.06	4.50	4.25	4.50	310,613
10 May 10	4.42000 +0.28	4.48	4.26	4.26	358,804
07 May 10	4.14500 -0.09	4.26	3.90	4.00	340,638
06 May 10	4.23400 +0.20	4.30	4.11	4.15	443,650
05 May 10	4.03100 -0.05	4.11	3.95	4.08	367,567
04 May 10	4.08200 -0.23	4.34	4.08	4.31	245,777
03 May 10	4.31400 -0.03	4.35	4.22	4.32	210,606
30 Apr 10	4.33900 +0.14	4.35	4.22	4.24	196,970
29 Apr 10	4.20000 +0.08	4.24	4.06	4.10	207,545
28 Apr 10	4.11900 -0.22	4.27	4.05	4.25	435,539
27 Apr 10	4.34300 -0.21	4.55	4.32	4.55	238,902
26 Apr 10	4.55000 +0.03	4.58	4.44	4.49	195,118
23 Apr 10	4.51900 +0.13	4.55	4.22	4.40	438,669
22 Apr 10	4.38900 -0.27	4.64	4.36	4.64	540,109
21 Apr 10	4.66300 -0.13	4.80	4.63	4.75	216,000
20 Apr 10	4.79700 +0.08	4.80	4.57	4.78	276,528
19 Apr 10	4.71600 -0.08	4.78	4.64	4.76	130,429
16 Apr 10	4.79700 -0.04	4.84	4.78	4.82	147,046
15 Apr 10	4.83800 +0.00	4.85	4.76	4.84	151,234
14 Apr 10	4.83300 +0.01	4.85	4.74	4.81	205,911
13 Apr 10	4.82400 -0.06	4.91	4.78	4.91	161,253
12 Apr 10	4.88600 +0.14	4.94	4.80	4.80	314,141
09 Apr 10	4.74600 +0.11	4.75	4.66	4.66	145,653
08 Apr 10	4.63900 -0.10	4.71	4.54	4.70	160,964
07 Apr 10	4.73900 +0.09	4.78	4.61	4.66	196,740
06 Apr 10	4.64600 +0.22	4.65	4.45	4.45	387,084
01 Apr 10	4.42400 +0.09	4.42	4.28	4.33	139,186
31 Mar 10	4.33400 +0.00	4.37	4.28	4.34	171,506
30 Mar 10	4.33300 +0.00	4.38	4.32	4.34	149,679
29 Mar 10	4.33000 +0.10	4.35	4.23	4.25	202,414
26 Mar 10	4.23000 +0.03	4.25	4.19	4.25	164,435
25 Mar 10	4.20400 +0.02	4.25	4.18	4.19	180,367
24 Mar 10	4.18200 -0.03	4.30	4.16	4.24	188,423
23 Mar 10	4.20800 -0.05	4.29	4.16	4.29	185,165
22 Mar 10	4.26100 +0.19	4.28	4.08	4.09	354,992
19 Mar 10	4.06900 +0.05	4.10	4.00	4.00	160,936
18 Mar 10	4.02000 -0.07	4.09	3.85	3.95	535,552
17 Mar 10	4.08900 -0.07	4.20	4.09	4.20	191,214
16 Mar 10	4.16300 -0.02	4.22	4.15	4.17	165,857
15 Mar 10	4.18100 -0.02	4.24	4.15	4.19	209,839
12 Mar 10	4.19800 -0.05	4.25	4.11	4.22	219,375
11 Mar 10	4.25100 +0.03	4.36	4.13	4.19	689,492
10 Mar 10	4.21700 +0.12	4.30	4.11	4.13	500,147
09 Mar 10	4.10000 +0.12	4.15	4.00	4.00	567,140
08 Mar 10	3.98000 +0.28	4.07	3.70	3.72	585,476
05 Mar 10	3.70000 +0.09	3.72	3.60	3.61	202,884
04 Mar 10	3.61300 +0.03	3.62	3.56	3.56	124,046
03 Mar 10	3.57900 +0.06	3.58	3.47	3.52	116,152
02 Mar 10	3.51900 +0.02	3.52	3.45	3.49	130,796
01 Mar 10	3.49900 +0.01	3.52	3.47	3.48	168,549
26 Feb 10	3.48900 +0.09	3.49	3.38	3.40	90,880
25 Feb 10	3.40000 -0.01	3.44	3.35	3.38	76,306
24 Feb 10	3.40700 +0.02	3.43	3.29	3.40	131,996
23 Feb 10	3.38500 -0.02	3.53	3.38	3.45	306,645
22 Feb 10	3.40900 +0.02	3.46	3.38	3.38	114,795
19 Feb 10	3.38800 +0.01	3.40	3.37	3.39	114,741
18 Feb 10	3.37400 +0.03	3.39	3.33	3.34	73,265
17 Feb 10	3.34000 +0.03	3.37	3.26	3.33	194,663
16 Feb 10	3.31300 +0.06	3.35	3.26	3.27	106,684
15 Feb 10	3.25100 -0.02	3.28	3.25	3.27	31,597
12 Feb 10	3.26700 +0.02	3.35	3.20	3.26	172,572
11 Feb 10	3.25000 +0.10	3.32	3.20	3.23	117,437
10 Feb 10	3.15400 -0.02	3.24	3.15	3.19	70,578
09 Feb 10	3.17000 -0.01	3.21	3.13	3.19	78,720
08 Feb 10	3.18000 +0.02	3.31	3.18	3.23	105,487
05 Feb 10	3.16400 -0.08	3.26	3.10	3.24	323,338
04 Feb 10	3.24200 -0.08	3.39	3.23	3.32	118,615
03 Feb 10	3.32300 -0.05	3.43	3.32	3.41	80,515
02 Feb 10	3.37500 +0.04	3.43	3.31	3.37	115,107
01 Feb 10	3.33600 -0.04	3.41	3.32	3.38	144,303
29 Jan 10	3.37500 +0.11	3.38	3.26	3.26	117,994
28 Jan 10	3.26800 -0.03	3.41	3.26	3.36	126,849
27 Jan 10	3.30000 -0.11	3.43	3.30	3.43	140,650
26 Jan 10	3.41100 +0.11	3.45	3.28	3.31	193,725
25 Jan 10	3.30400 -0.05	3.38	3.29	3.35	110,581
22 Jan 10	3.34900 -0.03	3.48	3.35	3.40	184,132
21 Jan 10	3.38100 -0.04	3.55	3.38	3.42	233,421
20 Jan 10	3.42200 -0.03	3.61	3.40	3.46	388,465
19 Jan 10	3.45400 +0.19	3.50	3.25	3.27	429,614
18 Jan 10	3.25900 -0.02	3.33	3.24	3.32	209,420
15 Jan 10	3.28200 -0.02	3.34	3.26	3.33	120,756
14 Jan 10	3.30700 +0.00	3.35	3.24	3.32	237,341
13 Jan 10	3.30800 +0.05	3.32	3.24	3.28	104,314
12 Jan 10	3.25600 -0.08	3.40	3.20	3.40	278,550
11 Jan 10	3.33300 +0.01	3.39	3.29	3.32	134,823
08 Jan 10	3.32500 +0.05	3.35	3.25	3.28	113,977
07 Jan 10	3.28000 -0.01	3.29	3.23	3.29	115,074
06 Jan 10	3.29000 -0.05	3.35	3.21	3.35	276,051
05 Jan 10	3.34200 -0.13	3.44	3.30	3.38	264,188
04 Jan 10	3.47000 +0.08	3.48	3.37	3.42	92,757
30 Dec 09	3.39000 +0.04	3.42	3.31	3.31	61,380
29 Dec 09	3.35000 +0.00	3.46	3.31	3.35	106,822
28 Dec 09	3.35000 +0.00	3.37	3.29	3.33	39,344