FUNDMANAGER.co.uk

Hamborner REIT AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.11000 +0.05	4.13	4.07	4.07	80,869
19 Oct 26	4.06000 -0.05	4.09	4.02	4.08	32,407
16 Oct 26	4.11000 +0.03	4.14	4.10	4.14	37,915
15 Oct 26	4.08000 +0.00	4.12	4.00	4.09	37,352
14 Oct 26	4.08000 +0.03	4.14	4.05	4.14	70,302
13 Oct 26	4.04500 +0.01	4.08	4.03	4.04	50,099
12 Oct 26	4.04000 -0.01	4.07	4.01	4.06	77,782
09 Oct 26	4.05000 +0.07	4.09	4.01	4.01	66,075
08 Oct 26	3.98500 -0.02	4.05	3.96	4.05	84,823
07 Oct 26	4.00500 -0.03	4.05	3.97	4.02	103,669
06 Oct 26	4.04000 +0.02	4.06	4.01	4.03	47,975
05 Oct 26	4.02000 +0.01	4.05	3.96	4.02	264,351
02 Oct 26	4.01000 -0.13	4.14	4.01	4.14	127,651
01 Oct 26	4.14000 -0.03	4.24	4.11	4.17	222,481
30 Sep 26	4.17000 -0.05	4.28	4.17	4.27	96,236
29 Sep 26	4.21500 +0.03	4.30	4.20	4.24	95,482
28 Sep 26	4.19000 -0.01	4.24	4.19	4.24	46,051
25 Sep 26	4.19500 +0.01	4.24	4.19	4.21	27,406
24 Sep 26	4.18500 -0.06	4.24	4.18	4.22	51,323
23 Sep 26	4.24500 -0.01	4.29	4.22	4.29	57,926
22 Sep 26	4.25500 +0.03	4.27	4.23	4.24	54,954
21 Sep 26	4.22500 +0.03	4.26	4.18	4.18	66,330
18 Sep 26	4.19000 -0.03	4.24	4.18	4.23	89,048
17 Sep 26	4.22500 +0.03	4.25	4.18	4.20	51,670
16 Sep 26	4.20000 -0.05	4.26	4.20	4.20	65,215
15 Sep 26	4.25000 +0.03	4.26	4.19	4.22	68,504
14 Sep 26	4.22000 +0.00	4.22	4.18	4.19	58,638
11 Sep 26	4.21500 +0.03	4.22	4.18	4.20	60,177
10 Sep 26	4.19000 -0.03	4.25	4.19	4.25	60,543
09 Sep 26	4.22000 -0.06	4.29	4.20	4.29	44,822
08 Sep 26	4.28000 +0.05	4.28	4.21	4.22	84,322
07 Sep 26	4.23500 -0.03	4.26	4.22	4.26	41,583
04 Sep 26	4.26000 +0.00	4.30	4.25	4.30	39,686
03 Sep 26	4.26500 +0.06	4.28	4.21	4.21	43,085
02 Sep 26	4.20500 -0.05	4.27	4.20	4.21	30,029
01 Sep 26	4.25500 -0.01	4.30	4.22	4.26	102,169
31 Aug 26	4.26000 -0.08	4.33	4.26	4.33	141,076
28 Aug 26	4.34000 +0.01	4.36	4.32	4.32	47,453
27 Aug 26	4.33500 +0.01	4.35	4.30	4.30	58,527
26 Aug 26	4.32500 -0.01	4.36	4.30	4.35	77,447
25 Aug 26	4.33500 +0.04	4.34	4.29	4.30	45,532
24 Aug 26	4.29500 -0.01	4.32	4.28	4.30	49,307
21 Aug 26	4.30000 +0.01	4.35	4.28	4.28	42,981
20 Aug 26	4.29500 -0.03	4.34	4.30	4.30	64,679
19 Aug 26	4.32500 +0.02	4.35	4.28	4.28	45,007
18 Aug 26	4.30500 -0.02	4.40	4.26	4.40	124,558
17 Aug 26	4.32000 -0.02	4.36	4.31	4.36	96,079
14 Aug 26	4.34500 +0.01	4.39	4.29	4.39	139,949
13 Aug 26	4.33000 +0.01	4.36	4.33	4.33	57,310
12 Aug 26	4.32000 -0.07	4.41	4.32	4.39	69,588
11 Aug 26	4.39000 +0.03	4.41	4.35	4.36	74,251
10 Aug 26	4.35500 -0.01	4.39	4.32	4.37	93,084
07 Aug 26	4.36000 +0.03	4.39	4.32	4.32	44,384
06 Aug 26	4.33500 +0.01	4.39	4.32	4.32	90,386
05 Aug 26	4.32500 +0.01	4.34	4.28	4.31	121,880
04 Aug 26	4.31000 -0.08	4.39	4.26	4.39	329,085
03 Aug 26	4.39000 +0.00	4.45	4.37	4.42	114,000
31 Jul 26	4.38500 -0.01	4.45	4.38	4.45	70,430
30 Jul 26	4.40000 -0.01	4.49	4.39	4.40	119,047
29 Jul 26	4.41500 -0.01	4.47	4.39	4.45	41,980
28 Jul 26	4.43000 +0.02	4.48	4.41	4.42	42,097
27 Jul 26	4.40500 -0.02	4.45	4.38	4.40	70,690
24 Jul 26	4.43000 +0.02	4.43	4.38	4.39	39,769
23 Jul 26	4.40500 -0.04	4.46	4.41	4.43	35,488
22 Jul 26	4.45000 -0.01	4.50	4.39	4.39	27,696
21 Jul 26	4.46000 +0.03	4.47	4.41	4.42	42,263
20 Jul 26	4.43500 -0.03	4.47	4.39	4.39	61,094
17 Jul 26	4.46500 +0.00	4.50	4.40	4.45	71,412
16 Jul 26	4.46500 +0.02	4.49	4.42	4.44	43,527
15 Jul 26	4.45000 +0.01	4.47	4.39	4.43	66,258
14 Jul 26	4.44000 +0.01	4.50	4.38	4.46	106,998
13 Jul 26	4.43000 +0.00	4.47	4.40	4.40	39,522
10 Jul 26	4.43000 -0.01	4.47	4.41	4.42	26,192
09 Jul 26	4.43500 +0.05	4.47	4.39	4.43	55,718
08 Jul 26	4.38500 -0.10	4.45	4.37	4.42	50,699
07 Jul 26	4.49000 +0.05	4.50	4.43	4.43	68,801
06 Jul 26	4.43500 -0.05	4.51	4.43	4.45	40,596
03 Jul 26	4.48000 -0.01	4.53	4.48	4.50	42,559
02 Jul 26	4.49000 +0.08	4.51	4.42	4.48	73,670
01 Jul 26	4.40500 -0.02	4.47	4.35	4.47	91,289
30 Jun 26	4.42500 +0.01	4.48	4.38	4.41	63,702
29 Jun 26	4.41500 -0.02	4.45	4.40	4.45	64,529
26 Jun 26	4.43500 -0.01	4.49	4.41	4.41	73,183
25 Jun 26	4.44500 -0.04	4.49	4.42	4.47	63,168
24 Jun 26	4.48500 +0.09	4.49	4.39	4.39	64,834
23 Jun 26	4.40000 -0.05	4.44	4.40	4.42	53,902
22 Jun 26	4.45000 -0.03	4.47	4.43	4.47	57,280
19 Jun 26	4.48000 +0.01	4.51	4.44	4.51	100,212
18 Jun 26	4.47500 -0.07	4.55	4.44	4.55	49,983
17 Jun 26	4.54500 -0.05	4.62	4.55	4.57	116,157
16 Jun 26	4.59000 -0.07	4.66	4.59	4.65	81,979
15 Jun 26	4.66000 +0.05	4.67	4.60	4.67	107,480
12 Jun 26	4.61500 -0.03	4.69	4.59	4.67	84,060
11 Jun 26	4.64000 +0.00	4.67	4.61	4.64	93,869
10 Jun 26	4.63500 +0.05	4.66	4.59	4.63	67,606
09 Jun 26	4.59000 +0.00	4.66	4.57	4.61	101,153
08 Jun 26	4.59000 +0.03	4.63	4.54	4.57	170,199
05 Jun 26	4.56000 -0.04	4.68	4.56	4.59	145,422
04 Jun 26	4.60000 -0.42	4.75	4.53	4.75	285,408
03 Jun 26	5.02000 -0.06	5.12	4.95	5.05	227,728
02 Jun 26	5.08000 -0.10	5.22	5.08	5.22	163,551
01 Jun 26	5.18000 -0.04	5.25	5.13	5.25	235,646
29 May 26	5.22000 -0.03	5.33	5.21	5.25	187,262
28 May 26	5.25000 +0.03	5.26	5.20	5.22	160,548
27 May 26	5.22000 +0.08	5.23	5.17	5.18	143,487
26 May 26	5.14000 -0.03	5.22	5.14	5.20	92,756
25 May 26	5.17000 +0.10	5.19	5.10	5.11	92,658
22 May 26	5.07000 +0.02	5.11	5.05	5.11	78,538
21 May 26	5.05000 -0.02	5.12	5.05	5.12	55,047
20 May 26	5.07000 -0.04	5.11	5.05	5.11	101,609
19 May 26	5.11000 +0.03	5.14	5.07	5.09	218,297
18 May 26	5.08000 +0.11	5.08	4.94	4.97	254,155
15 May 26	4.97000 -0.06	5.01	4.92	4.99	165,726
14 May 26	5.03000 -0.02	5.05	5.01	5.04	66,445
13 May 26	5.05000 -0.04	5.14	5.01	5.11	156,603
12 May 26	5.09000 -0.03	5.14	5.05	5.06	149,715
11 May 26	5.12000 +0.13	5.13	4.99	5.06	210,512
08 May 26	4.98500 -0.09	5.09	4.95	5.08	151,423
07 May 26	5.08000 +0.16	5.09	4.80	4.80	262,056
06 May 26	4.92000 +0.08	4.94	4.85	4.86	204,336
05 May 26	4.84000 +0.00	4.89	4.81	4.82	124,834
04 May 26	4.84000 +0.00	4.92	4.82	4.92	140,746
30 Apr 26	4.84500 +0.03	4.86	4.77	4.80	111,355
29 Apr 26	4.81000 -0.05	4.86	4.79	4.80	93,937
28 Apr 26	4.86000 +0.01	4.88	4.81	4.85	148,322
27 Apr 26	4.85500 +0.01	4.86	4.80	4.84	94,429
24 Apr 26	4.85000 +0.08	4.86	4.76	4.83	181,862
23 Apr 26	4.77000 -0.03	4.85	4.75	4.85	81,535
22 Apr 26	4.80000 +0.05	4.84	4.73	4.74	154,476
21 Apr 26	4.75500 +0.03	4.80	4.74	4.74	246,608
20 Apr 26	4.73000 -0.06	4.80	4.71	4.80	217,904
17 Apr 26	4.79000 +0.03	4.84	4.73	4.74	153,972
16 Apr 26	4.76000 -0.05	4.84	4.76	4.84	109,369
15 Apr 26	4.81500 +0.05	4.84	4.76	4.82	99,990
14 Apr 26	4.77000 +0.07	4.81	4.74	4.76	104,729
13 Apr 26	4.70500 +0.01	4.72	4.66	4.68	128,256
10 Apr 26	4.69000 +0.05	4.76	4.64	4.68	127,044
09 Apr 26	4.63500 -0.05	4.68	4.64	4.68	120,292
08 Apr 26	4.68500 +0.17	4.72	4.59	4.65	185,234
07 Apr 26	4.51500 -0.06	4.66	4.51	4.61	152,776
02 Apr 26	4.57500 +0.02	4.61	4.49	4.57	184,996
01 Apr 26	4.55000 +0.14	4.61	4.47	4.51	127,716
31 Mar 26	4.41000 +0.03	4.44	4.39	4.41	170,576
30 Mar 26	4.38000 +0.01	4.41	4.31	4.39	162,543
27 Mar 26	4.37000 +0.06	4.41	4.30	4.30	253,956
26 Mar 26	4.31000 -0.11	4.41	4.31	4.41	304,380
25 Mar 26	4.42000 -0.02	4.52	4.39	4.39	306,158
24 Mar 26	4.44000 +0.01	4.55	4.42	4.51	181,386
23 Mar 26	4.43500 -0.09	4.60	4.36	4.46	526,639
20 Mar 26	4.52000 -0.06	4.63	4.52	4.53	205,544
19 Mar 26	4.58000 -0.05	4.63	4.53	4.61	199,258
18 Mar 26	4.62500 -0.03	4.72	4.61	4.70	88,010
17 Mar 26	4.65500 +0.07	4.68	4.59	4.60	110,459
16 Mar 26	4.58500 -0.01	4.64	4.58	4.64	114,047
13 Mar 26	4.59000 -0.01	4.66	4.55	4.57	128,544
12 Mar 26	4.60500 +0.01	4.64	4.56	4.63	145,521
11 Mar 26	4.59000 -0.04	4.66	4.57	4.61	163,501
10 Mar 26	4.63000 +0.10	4.64	4.51	4.51	159,551
09 Mar 26	4.53000 -0.06	4.57	4.47	4.52	222,477
06 Mar 26	4.59000 -0.07	4.69	4.55	4.61	270,667
05 Mar 26	4.66500 +0.00	4.72	4.64	4.69	254,809
04 Mar 26	4.66500 +0.05	4.70	4.55	4.60	188,958
03 Mar 26	4.62000 -0.15	4.72	4.60	4.72	205,645
02 Mar 26	4.77000 -0.02	4.80	4.62	4.69	276,126
27 Feb 26	4.79000 -0.01	4.89	4.78	4.85	189,819
26 Feb 26	4.79500 +0.16	4.93	4.66	4.70	318,645
25 Feb 26	4.63000 +0.22	4.66	4.41	4.41	328,482
24 Feb 26	4.40500 -0.24	4.66	4.41	4.64	609,861
23 Feb 26	4.64500 -0.29	4.95	4.51	4.94	494,836
20 Feb 26	4.93500 +0.01	4.97	4.93	4.93	126,510
19 Feb 26	4.93000 -0.01	4.96	4.88	4.93	162,632
18 Feb 26	4.93500 +0.02	4.99	4.89	4.89	171,894
17 Feb 26	4.91500 +0.07	4.95	4.83	4.84	95,192
16 Feb 26	4.84000 -0.03	4.90	4.82	4.83	130,198
13 Feb 26	4.87000 +0.05	4.89	4.80	4.83	161,424
12 Feb 26	4.82500 -0.04	4.91	4.79	4.91	211,424
11 Feb 26	4.86500 +0.00	4.90	4.82	4.86	141,364
10 Feb 26	4.86500 +0.04	4.90	4.82	4.86	180,482
09 Feb 26	4.82500 +0.02	4.86	4.78	4.83	138,315
06 Feb 26	4.80000 +0.04	4.84	4.70	4.72	149,613
05 Feb 26	4.76000 +0.03	4.78	4.70	4.75	90,420
04 Feb 26	4.73500 +0.07	4.79	4.68	4.69	117,576
03 Feb 26	4.66500 -0.04	4.75	4.66	4.72	97,363
02 Feb 26	4.70500 +0.03	4.74	4.68	4.72	131,492
30 Jan 26	4.68000 -0.03	4.72	4.66	4.72	140,593
29 Jan 26	4.70500 +0.02	4.72	4.66	4.70	109,210
28 Jan 26	4.68500 +0.09	4.68	4.60	4.61	100,671
27 Jan 26	4.60000 -0.05	4.65	4.59	4.64	83,089
26 Jan 26	4.65000 +0.06	4.66	4.59	4.62	117,367
23 Jan 26	4.59500 +0.02	4.60	4.55	4.57	83,458
22 Jan 26	4.57000 +0.03	4.61	4.51	4.51	95,436
21 Jan 26	4.54000 +0.03	4.57	4.44	4.45	104,336
20 Jan 26	4.51000 -0.09	4.63	4.49	4.58	121,571
19 Jan 26	4.60500 -0.02	4.62	4.57	4.60	139,555
16 Jan 26	4.62500 +0.03	4.66	4.58	4.60	174,795
15 Jan 26	4.60000 +0.05	4.63	4.56	4.57	97,614
14 Jan 26	4.55000 +0.05	4.56	4.48	4.51	180,484
13 Jan 26	4.50000 -0.03	4.57	4.49	4.53	131,462
12 Jan 26	4.52500 +0.02	4.58	4.51	4.53	167,416
09 Jan 26	4.50500 -0.01	4.55	4.47	4.55	196,530
08 Jan 26	4.51000 -0.03	4.55	4.49	4.54	91,970
07 Jan 26	4.54500 +0.12	4.55	4.45	4.45	196,425
06 Jan 26	4.43000 -0.03	4.49	4.43	4.45	111,958
05 Jan 26	4.46000 +0.01	4.48	4.41	4.48	183,619
02 Jan 26	4.44500 -0.03	4.51	4.43	4.50	179,810
30 Dec 25	4.48000 +0.05	4.48	4.41	4.41	147,897
29 Dec 25	4.43000 +0.03	4.47	4.41	4.41	119,090
23 Dec 25	4.39500 -0.04	4.45	4.39	4.44	205,777
22 Dec 25	4.43500 -0.03	4.48	4.38	4.47	153,822
19 Dec 25	4.46500 -0.01	4.49	4.43	4.47	266,676
18 Dec 25	4.48000 +0.05	4.48	4.41	4.42	118,107
17 Dec 25	4.43000 +0.02	4.43	4.36	4.41	195,992
16 Dec 25	4.40500 +0.01	4.44	4.38	4.39	179,930
15 Dec 25	4.39500 +0.03	4.43	4.36	4.38	170,687
12 Dec 25	4.36500 +0.04	4.40	4.33	4.34	161,369
11 Dec 25	4.32500 -0.01	4.34	4.31	4.32	124,768
10 Dec 25	4.33000 -0.04	4.38	4.31	4.32	146,105
09 Dec 25	4.37000 -0.09	4.47	4.37	4.47	152,484
08 Dec 25	4.46000 -0.07	4.56	4.45	4.54	180,093
05 Dec 25	4.53500 -0.02	4.59	4.53	4.54	89,478
04 Dec 25	4.55000 +0.03	4.60	4.47	4.47	69,565
03 Dec 25	4.52000 -0.05	4.59	4.50	4.55	97,916
02 Dec 25	4.57000 -0.05	4.66	4.57	4.63	141,979
01 Dec 25	4.62000 -0.09	4.71	4.61	4.71	160,270
28 Nov 25	4.71000 +0.10	4.72	4.64	4.64	205,741
27 Nov 25	4.61500 +0.13	4.66	4.47	4.49	301,829
26 Nov 25	4.48000 +0.13	4.51	4.34	4.36	214,801
25 Nov 25	4.35000 +0.08	4.36	4.27	4.28	371,235
24 Nov 25	4.27000 -0.11	4.39	4.27	4.38	3,635,896
21 Nov 25	4.38000 -0.02	4.40	4.30	4.38	304,094
20 Nov 25	4.40000 -0.05	4.47	4.40	4.45	310,595
19 Nov 25	4.45500 -0.06	4.52	4.45	4.50	245,181
18 Nov 25	4.51000 -0.10	4.58	4.50	4.58	203,635
17 Nov 25	4.61500 -0.06	4.66	4.59	4.66	248,060
14 Nov 25	4.67000 -0.09	4.76	4.63	4.76	251,414
13 Nov 25	4.76000 -0.02	4.80	4.76	4.76	99,553
12 Nov 25	4.78500 -0.02	4.82	4.74	4.80	238,128
11 Nov 25	4.80000 +0.00	4.82	4.77	4.82	176,944
10 Nov 25	4.80500 -0.04	4.86	4.78	4.84	236,282
07 Nov 25	4.84000 +0.02	4.92	4.82	4.84	226,024
06 Nov 25	4.82500 -0.29	5.13	4.81	5.13	735,147
05 Nov 25	5.11000 +0.00	5.16	5.09	5.09	186,770
04 Nov 25	5.11000 -0.04	5.15	5.08	5.12	105,053
03 Nov 25	5.15000 -0.04	5.19	5.12	5.17	193,933
31 Oct 25	5.19000 -0.01	5.30	5.18	5.30	209,989
30 Oct 25	5.20000 -0.08	5.28	5.19	5.27	226,108
29 Oct 25	5.28000 -0.03	5.35	5.28	5.30	115,561
28 Oct 25	5.31000 +0.02	5.33	5.26	5.26	132,425
27 Oct 25	5.29000 +0.11	5.30	5.18	5.18	220,698
24 Oct 25	5.18000 -0.08	5.24	5.18	5.22	66,161
23 Oct 25	5.26000 +0.08	5.27	5.18	5.22	130,072
22 Oct 25	5.18000 -0.04	5.24	5.18	5.22	337,840
21 Oct 25	5.22000 +0.00	5.24	5.19	5.21	117,303
20 Oct 25	5.22000 +0.01	5.26	5.19	5.25	108,258
17 Oct 25	5.21000 -0.10	5.36	5.21	5.36	109,611
16 Oct 25	5.31000 +0.05	5.33	5.24	5.27	142,026
15 Oct 25	5.26000 -0.05	5.32	5.23	5.31	197,140
14 Oct 25	5.31000 -0.02	5.39	5.29	5.33	142,022
13 Oct 25	5.33000 -0.05	5.43	5.33	5.43	95,468
10 Oct 25	5.38000 +0.04	5.42	5.31	5.31	68,045
09 Oct 25	5.34000 -0.03	5.43	5.31	5.38	230,064
08 Oct 25	5.37000 -0.10	5.50	5.35	5.50	268,043
07 Oct 25	5.47000 -0.08	5.55	5.47	5.54	142,276
06 Oct 25	5.55000 +0.00	5.56	5.52	5.55	105,416
03 Oct 25	5.55000 -0.01	5.60	5.51	5.57	61,369
02 Oct 25	5.56000 +0.01	5.58	5.53	5.56	69,289
01 Oct 25	5.55000 -0.13	5.66	5.54	5.66	247,113
30 Sep 25	5.68000 +0.05	5.69	5.60	5.68	143,155
29 Sep 25	5.63000 +0.09	5.63	5.52	5.53	73,493
26 Sep 25	5.54000 +0.04	5.55	5.52	5.54	33,947
25 Sep 25	5.50000 -0.04	5.54	5.49	5.53	62,080
24 Sep 25	5.54000 +0.00	5.58	5.51	5.51	54,949
23 Sep 25	5.54000 +0.03	5.58	5.53	5.56	35,880
22 Sep 25	5.51000 -0.02	5.54	5.47	5.50	141,685
19 Sep 25	5.53000 -0.02	5.61	5.53	5.58	219,809
18 Sep 25	5.55000 -0.09	5.67	5.55	5.61	105,274
17 Sep 25	5.64000 -0.04	5.68	5.63	5.67	64,987
16 Sep 25	5.68000 -0.03	5.75	5.65	5.74	114,002
15 Sep 25	5.71000 +0.05	5.75	5.68	5.71	48,968
12 Sep 25	5.66000 -0.01	5.70	5.62	5.67	58,250
11 Sep 25	5.67000 +0.07	5.68	5.60	5.62	84,116
10 Sep 25	5.60000 -0.10	5.72	5.60	5.70	135,148
09 Sep 25	5.70000 +0.03	5.71	5.68	5.68	30,439
08 Sep 25	5.67000 -0.01	5.74	5.67	5.74	34,164
05 Sep 25	5.68000 +0.04	5.68	5.63	5.64	64,720
04 Sep 25	5.64000 -0.02	5.69	5.64	5.65	59,576
03 Sep 25	5.66000 +0.00	5.71	5.64	5.68	118,318
02 Sep 25	5.66000 -0.07	5.75	5.64	5.75	154,527
01 Sep 25	5.73000 -0.02	5.78	5.72	5.76	27,205
29 Aug 25	5.75000 +0.02	5.79	5.72	5.79	44,678
28 Aug 25	5.73000 -0.01	5.78	5.71	5.75	90,389
27 Aug 25	5.74000 +0.00	5.77	5.72	5.77	59,882
26 Aug 25	5.74000 -0.03	5.79	5.74	5.76	154,083
25 Aug 25	5.77000 -0.03	5.85	5.76	5.85	71,330
22 Aug 25	5.80000 +0.03	5.81	5.75	5.77	69,926
21 Aug 25	5.77000 -0.04	5.81	5.76	5.77	48,522
20 Aug 25	5.81000 +0.02	5.83	5.77	5.81	45,733
19 Aug 25	5.79000 -0.02	5.83	5.75	5.78	41,032
18 Aug 25	5.81000 +0.03	5.83	5.78	5.80	51,228
15 Aug 25	5.78000 -0.03	5.86	5.78	5.86	56,432
14 Aug 25	5.81000 -0.02	5.84	5.78	5.80	68,614
13 Aug 25	5.83000 +0.02	5.86	5.80	5.84	46,433
12 Aug 25	5.81000 -0.07	5.92	5.81	5.90	85,278
11 Aug 25	5.88000 +0.01	5.92	5.85	5.87	73,729
08 Aug 25	5.87000 -0.03	5.93	5.86	5.91	113,125
07 Aug 25	5.90000 +0.10	5.94	5.82	5.83	201,061
06 Aug 25	5.80000 +0.06	5.81	5.75	5.75	71,295
05 Aug 25	5.74000 -0.01	5.87	5.74	5.87	70,279
04 Aug 25	5.75000 +0.14	5.75	5.66	5.67	97,204
01 Aug 25	5.61000 -0.08	5.65	5.57	5.64	149,751
31 Jul 25	5.69000 +0.03	5.70	5.64	5.65	86,794
30 Jul 25	5.66000 -0.04	5.71	5.66	5.68	56,770
29 Jul 25	5.70000 -0.01	5.76	5.68	5.75	38,112
28 Jul 25	5.71000 +0.03	5.74	5.70	5.73	49,324
25 Jul 25	5.68000 -0.03	5.72	5.64	5.72	72,081
24 Jul 25	5.71000 -0.04	5.77	5.69	5.77	120,456
23 Jul 25	5.75000 -0.04	5.82	5.75	5.82	50,762
22 Jul 25	5.79000 +0.01	5.80	5.77	5.78	45,159
21 Jul 25	5.78000 -0.01	5.80	5.77	5.80	58,547
18 Jul 25	5.79000 +0.01	5.80	5.77	5.80	54,988
17 Jul 25	5.78000 -0.02	5.80	5.77	5.79	113,811
16 Jul 25	5.80000 -0.05	5.85	5.80	5.85	107,722
15 Jul 25	5.85000 -0.02	5.94	5.84	5.87	121,307
14 Jul 25	5.87000 +0.00	5.88	5.82	5.85	112,396
11 Jul 25	5.87000 +0.00	5.88	5.83	5.85	69,268
10 Jul 25	5.87000 +0.00	5.87	5.84	5.87	101,487
09 Jul 25	5.87000 -0.03	5.94	5.85	5.93	95,367
08 Jul 25	5.90000 -0.04	5.91	5.85	5.87	104,949
07 Jul 25	5.94000 +0.04	5.95	5.90	5.95	111,103
04 Jul 25	5.90000 -0.02	5.98	5.88	5.98	89,426
03 Jul 25	5.92000 -0.02	5.96	5.91	5.94	133,789
02 Jul 25	5.94000 -0.06	6.03	5.93	6.03	183,747
01 Jul 25	6.00000 +0.04	6.01	5.95	5.98	131,878
30 Jun 25	5.96000 -0.04	6.08	5.94	6.01	266,161
27 Jun 25	6.00000 -0.45	6.10	5.95	6.10	405,950
26 Jun 25	6.45000 -0.08	6.56	6.42	6.56	344,984
25 Jun 25	6.53000 -0.05	6.62	6.53	6.62	167,526
24 Jun 25	6.58000 +0.03	6.62	6.55	6.62	157,018
23 Jun 25	6.55000 +0.01	6.60	6.52	6.53	107,173
20 Jun 25	6.54000 +0.01	6.60	6.54	6.57	176,418
19 Jun 25	6.53000 -0.04	6.57	6.52	6.54	86,869
18 Jun 25	6.57000 +0.03	6.57	6.52	6.52	70,807
17 Jun 25	6.54000 +0.01	6.57	6.49	6.52	76,313
16 Jun 25	6.53000 +0.03	6.54	6.49	6.52	98,977
13 Jun 25	6.50000 -0.06	6.57	6.50	6.57	99,110
12 Jun 25	6.56000 -0.03	6.60	6.55	6.59	113,235
11 Jun 25	6.59000 -0.03	6.66	6.59	6.64	83,766
10 Jun 25	6.62000 +0.03	6.65	6.60	6.61	74,476
09 Jun 25	6.59000 +0.00	6.62	6.58	6.62	36,748
06 Jun 25	6.59000 +0.03	6.61	6.57	6.61	76,890
05 Jun 25	6.56000 +0.00	6.62	6.55	6.59	103,265
04 Jun 25	6.56000 -0.01	6.61	6.45	6.60	347,980
03 Jun 25	6.57000 -0.06	6.66	6.56	6.65	95,268
02 Jun 25	6.63000 +0.05	6.64	6.53	6.63	117,442
30 May 25	6.58000 -0.08	6.69	6.58	6.68	242,563
29 May 25	6.66000 +0.11	6.66	6.53	6.55	283,042
28 May 25	6.55000 +0.06	6.56	6.48	6.49	262,048
27 May 25	6.49000 +0.03	6.50	6.40	6.40	173,549
26 May 25	6.46000 +0.10	6.46	6.39	6.39	169,815
23 May 25	6.36000 +0.00	6.39	6.32	6.38	100,587
22 May 25	6.36000 -0.08	6.38	6.33	6.36	40,767
21 May 25	6.44000 +0.07	6.44	6.34	6.37	69,181
20 May 25	6.37000 -0.08	6.46	6.34	6.46	113,861
19 May 25	6.45000 +0.09	6.45	6.34	6.38	217,730
16 May 25	6.36000 +0.06	6.36	6.30	6.30	151,018
15 May 25	6.30000 +0.09	6.30	6.21	6.21	89,289
14 May 25	6.21000 -0.07	6.29	6.20	6.26	83,966
13 May 25	6.28000 +0.06	6.29	6.22	6.23	69,490
12 May 25	6.22000 -0.05	6.28	6.15	6.28	158,311
09 May 25	6.27000 +0.00	6.32	6.25	6.28	60,597
08 May 25	6.27000 -0.08	6.39	6.26	6.39	101,758
07 May 25	6.35000 +0.02	6.36	6.29	6.36	47,528
06 May 25	6.33000 +0.01	6.34	6.27	6.30	81,639
05 May 25	6.32000 +0.03	6.34	6.26	6.30	72,927
02 May 25	6.29000 +0.04	6.29	6.24	6.26	61,187
30 Apr 25	6.25000 +0.11	6.29	6.13	6.16	281,622
29 Apr 25	6.14000 +0.05	6.15	6.11	6.15	34,251
28 Apr 25	6.09000 -0.02	6.16	6.09	6.16	40,747
25 Apr 25	6.11000 -0.01	6.16	6.11	6.15	55,321
24 Apr 25	6.12000 -0.02	6.12	6.08	6.12	63,535
23 Apr 25	6.14000 +0.05	6.22	6.09	6.22	63,302
22 Apr 25	6.09000 -0.04	6.20	6.09	6.14	120,517
17 Apr 25	6.13000 -0.02	6.15	6.09	6.11	116,741
16 Apr 25	6.15000 +0.10	6.15	6.05	6.10	129,223
15 Apr 25	6.05000 +0.14	6.05	5.93	5.94	97,166
14 Apr 25	5.91000 +0.08	5.92	5.83	5.86	122,279
11 Apr 25	5.83000 +0.08	5.85	5.74	5.81	123,653
10 Apr 25	5.75000 +0.16	5.81	5.71	5.74	145,139
09 Apr 25	5.59000 -0.19	5.72	5.52	5.66	318,295
08 Apr 25	5.78000 +0.14	5.78	5.67	5.72	153,317
07 Apr 25	5.64000 -0.25	5.88	5.63	5.65	331,816
04 Apr 25	5.89000 -0.11	6.01	5.87	5.99	155,940
03 Apr 25	6.00000 +0.00	6.09	5.96	5.96	162,460
02 Apr 25	6.00000 -0.01	6.03	5.96	5.99	57,533
01 Apr 25	6.01000 +0.02	6.02	5.97	6.01	67,771
31 Mar 25	5.99000 -0.05	6.03	5.98	6.00	112,128
28 Mar 25	6.04000 +0.02	6.07	6.02	6.04	87,680
27 Mar 25	6.02000 +0.03	6.05	6.00	6.01	68,002
26 Mar 25	5.99000 +0.00	6.03	5.98	5.99	84,353
25 Mar 25	5.99000 +0.02	6.03	5.96	5.98	67,438
24 Mar 25	5.97000 -0.02	6.02	5.95	5.99	91,488
21 Mar 25	5.99000 -0.05	6.06	5.99	6.05	252,588
20 Mar 25	6.04000 -0.01	6.10	6.03	6.10	111,498
19 Mar 25	6.05000 +0.17	6.05	5.90	5.91	124,055
18 Mar 25	5.88000 +0.02	5.92	5.83	5.88	238,568
17 Mar 25	5.86000 +0.02	5.90	5.84	5.84	125,290
14 Mar 25	5.84000 -0.02	5.88	5.82	5.84	140,003
13 Mar 25	5.86000 -0.03	5.90	5.83	5.89	113,786
12 Mar 25	5.89000 +0.02	5.89	5.83	5.86	98,905
11 Mar 25	5.87000 -0.04	5.95	5.85	5.93	195,212
10 Mar 25	5.91000 +0.03	5.95	5.87	5.90	159,604
07 Mar 25	5.88000 +0.09	5.92	5.77	5.81	213,802
06 Mar 25	5.79000 -0.13	5.96	5.64	5.93	473,170
05 Mar 25	5.92000 -0.07	6.04	5.91	5.99	213,807
04 Mar 25	5.99000 -0.03	6.06	5.99	6.00	125,025
03 Mar 25	6.02000 +0.01	6.07	6.00	6.02	183,820
28 Feb 25	6.01000 -0.10	6.13	6.01	6.08	463,712
27 Feb 25	6.11000 -0.07	6.19	6.10	6.14	215,040
26 Feb 25	6.18000 -0.02	6.25	6.15	6.24	235,488
25 Feb 25	6.20000 -0.03	6.25	6.16	6.21	243,046
24 Feb 25	6.23000 +0.04	6.27	6.15	6.19	148,894
21 Feb 25	6.19000 -0.04	6.27	6.16	6.25	265,718
20 Feb 25	6.23000 -0.25	6.47	6.23	6.34	261,021
19 Feb 25	6.48000 -0.02	6.56	6.46	6.50	84,715
18 Feb 25	6.50000 -0.09	6.59	6.50	6.58	58,707
17 Feb 25	6.59000 +0.04	6.61	6.56	6.58	46,491
14 Feb 25	6.55000 -0.03	6.63	6.55	6.63	27,778
13 Feb 25	6.58000 +0.00	6.62	6.58	6.61	37,161
12 Feb 25	6.58000 -0.04	6.65	6.55	6.64	80,503
11 Feb 25	6.62000 +0.04	6.67	6.53	6.63	79,273
10 Feb 25	6.58000 +0.03	6.65	6.53	6.58	132,150
07 Feb 25	6.55000 -0.02	6.60	6.54	6.59	54,067
06 Feb 25	6.57000 +0.04	6.58	6.51	6.53	93,312
05 Feb 25	6.53000 +0.05	6.53	6.44	6.44	59,304
04 Feb 25	6.48000 +0.02	6.49	6.38	6.42	46,149
03 Feb 25	6.46000 +0.02	6.46	6.36	6.44	93,641
31 Jan 25	6.44000 -0.03	6.48	6.40	6.45	102,776
30 Jan 25	6.47000 +0.11	6.55	6.39	6.40	167,325
29 Jan 25	6.36000 -0.09	6.45	6.36	6.45	48,571
28 Jan 25	6.45000 +0.12	6.45	6.35	6.36	303,295
27 Jan 25	6.33000 +0.01	6.37	6.30	6.30	39,482
24 Jan 25	6.32000 -0.03	6.39	6.31	6.39	35,280
23 Jan 25	6.35000 +0.00	6.39	6.31	6.39	110,118
22 Jan 25	6.35000 -0.02	6.40	6.35	6.40	32,969
21 Jan 25	6.37000 +0.05	6.37	6.30	6.30	157,914
20 Jan 25	6.32000 -0.02	6.34	6.30	6.31	88,396
17 Jan 25	6.34000 +0.00	6.38	6.30	6.35	73,140
16 Jan 25	6.34000 -0.04	6.39	6.30	6.39	79,952
15 Jan 25	6.38000 +0.06	6.48	6.34	6.37	126,734
14 Jan 25	6.32000 +0.02	6.38	6.30	6.34	75,531
13 Jan 25	6.30000 -0.04	6.37	6.27	6.30	147,816
10 Jan 25	6.34000 -0.01	6.38	6.32	6.35	38,657
09 Jan 25	6.35000 -0.03	6.37	6.32	6.37	53,100
08 Jan 25	6.38000 +0.02	6.41	6.33	6.35	61,944
07 Jan 25	6.36000 +0.00	6.47	6.32	6.32	86,837
06 Jan 25	6.36000 +0.00	6.41	6.32	6.41	69,260
03 Jan 25	6.36000 +0.05	6.40	6.30	6.30	60,271
02 Jan 25	6.31000 +0.01	6.37	6.31	6.36	35,205
30 Dec 24	6.30000 +0.02	6.35	6.29	6.29	52,222
27 Dec 24	6.28000 +0.00	6.35	6.28	6.29	49,630
23 Dec 24	6.28000 +0.00	6.32	6.26	6.31	61,802
20 Dec 24	6.28000 -0.06	6.42	6.28	6.32	351,209
19 Dec 24	6.34000 +0.02	6.40	6.29	6.31	106,643
18 Dec 24	6.32000 -0.01	6.38	6.29	6.34	82,046
17 Dec 24	6.33000 -0.02	6.39	6.31	6.34	149,574
16 Dec 24	6.35000 -0.02	6.41	6.32	6.40	95,989
13 Dec 24	6.37000 -0.04	6.45	6.37	6.45	49,183
12 Dec 24	6.41000 -0.04	6.48	6.40	6.44	34,605
11 Dec 24	6.45000 +0.06	6.60	6.40	6.45	194,813
10 Dec 24	6.39000 -0.02	6.42	6.38	6.39	51,345
09 Dec 24	6.41000 -0.06	6.46	6.36	6.46	61,593
06 Dec 24	6.47000 +0.05	6.48	6.40	6.46	64,356
05 Dec 24	6.42000 -0.03	6.47	6.42	6.44	50,250
04 Dec 24	6.45000 +0.05	6.47	6.40	6.40	29,202
03 Dec 24	6.40000 -0.04	6.51	6.38	6.45	121,507
02 Dec 24	6.44000 -0.03	6.53	6.41	6.47	78,336
29 Nov 24	6.47000 -0.02	6.53	6.47	6.48	59,492
28 Nov 24	6.49000 +0.03	6.51	6.44	6.49	50,625
27 Nov 24	6.46000 +0.07	6.46	6.40	6.41	57,563
26 Nov 24	6.39000 -0.02	6.41	6.36	6.36	49,086
25 Nov 24	6.41000 +0.07	6.42	6.33	6.39	186,448
22 Nov 24	6.34000 +0.02	6.36	6.30	6.30	53,173
21 Nov 24	6.32000 +0.03	6.36	6.25	6.29	102,529
20 Nov 24	6.29000 -0.03	6.39	6.28	6.39	60,876
19 Nov 24	6.32000 +0.00	6.37	6.31	6.37	91,341
18 Nov 24	6.32000 -0.09	6.43	6.31	6.41	91,579
15 Nov 24	6.41000 -0.01	6.45	6.38	6.44	84,353
14 Nov 24	6.42000 +0.03	6.44	6.37	6.44	48,520
13 Nov 24	6.39000 -0.08	6.49	6.37	6.49	95,226
12 Nov 24	6.47000 -0.03	6.54	6.43	6.54	51,361
11 Nov 24	6.50000 +0.06	6.54	6.45	6.45	73,092
08 Nov 24	6.44000 +0.01	6.49	6.43	6.47	74,852
07 Nov 24	6.43000 -0.01	6.50	6.40	6.40	122,632
06 Nov 24	6.44000 -0.04	6.53	6.42	6.53	72,011
05 Nov 24	6.48000 +0.00	6.54	6.45	6.51	59,695
04 Nov 24	6.48000 -0.02	6.56	6.48	6.51	106,310
01 Nov 24	6.50000 +0.01	6.56	6.49	6.49	55,468
31 Oct 24	6.49000 -0.01	6.73	6.46	6.47	206,252
30 Oct 24	6.50000 +0.02	6.54	6.47	6.50	78,426
29 Oct 24	6.48000 -0.03	6.54	6.48	6.52	24,793
28 Oct 24	6.51000 +0.02	6.57	6.50	6.50	50,171
25 Oct 24	6.49000 +0.00	6.55	6.48	6.55	47,997
24 Oct 24	6.49000 +0.00	6.54	6.49	6.54	22,542
23 Oct 24	6.49000 -0.03	6.54	6.49	6.52	40,945
22 Oct 24	6.52000 +0.00	6.56	6.50	6.51	63,594
21 Oct 24	6.52000 -0.05	6.58	6.51	6.53	60,303
18 Oct 24	6.57000 +0.02	6.59	6.55	6.59	44,671
17 Oct 24	6.55000 -0.04	6.63	6.55	6.60	38,472
16 Oct 24	6.59000 -0.03	6.63	6.57	6.57	40,368
15 Oct 24	6.62000 +0.10	6.62	6.51	6.53	76,018
14 Oct 24	6.52000 -0.05	6.55	6.50	6.53	38,264
11 Oct 24	6.57000 +0.04	6.57	6.51	6.56	18,950
10 Oct 24	6.53000 +0.02	6.58	6.50	6.56	55,319
09 Oct 24	6.51000 -0.01	6.57	6.51	6.54	27,387
08 Oct 24	6.52000 -0.02	6.60	6.51	6.55	120,166
07 Oct 24	6.54000 +0.01	6.62	6.51	6.58	81,633
04 Oct 24	6.53000 -0.04	6.64	6.53	6.60	37,807
03 Oct 24	6.57000 -0.08	6.62	6.57	6.61	22,748
02 Oct 24	6.65000 +0.00	6.65	6.61	6.65	21,210
01 Oct 24	6.65000 +0.03	6.65	6.60	6.62	41,474
30 Sep 24	6.62000 +0.01	6.64	6.56	6.60	52,646
27 Sep 24	6.61000 +0.05	6.64	6.53	6.57	65,011
26 Sep 24	6.56000 +0.03	6.60	6.53	6.53	76,704
25 Sep 24	6.53000 -0.04	6.57	6.50	6.56	50,643
24 Sep 24	6.57000 +0.00	6.63	6.53	6.59	34,467
23 Sep 24	6.57000 +0.02	6.59	6.51	6.59	40,095
20 Sep 24	6.55000 -0.12	6.69	6.55	6.65	242,439
19 Sep 24	6.67000 +0.05	6.71	6.64	6.65	41,548
18 Sep 24	6.62000 -0.01	6.69	6.62	6.64	29,057
17 Sep 24	6.63000 +0.05	6.68	6.60	6.60	57,734
16 Sep 24	6.58000 +0.05	6.61	6.53	6.57	56,025
13 Sep 24	6.53000 +0.05	6.56	6.47	6.49	116,781
12 Sep 24	6.48000 +0.01	6.52	6.48	6.52	56,092
11 Sep 24	6.47000 -0.04	6.52	6.47	6.50	97,233
10 Sep 24	6.51000 -0.01	6.56	6.47	6.50	158,440
09 Sep 24	6.52000 -0.05	6.60	6.49	6.60	41,043
06 Sep 24	6.57000 +0.01	6.57	6.50	6.55	74,462
05 Sep 24	6.56000 +0.03	6.62	6.50	6.51	162,936
04 Sep 24	6.53000 -0.01	6.54	6.48	6.48	50,597
03 Sep 24	6.54000 -0.01	6.54	6.50	6.54	41,292
02 Sep 24	6.55000 +0.00	6.56	6.51	6.53	21,067
30 Aug 24	6.55000 +0.03	6.56	6.51	6.52	83,337
29 Aug 24	6.52000 -0.05	6.55	6.52	6.53	51,284
28 Aug 24	6.57000 +0.04	6.57	6.51	6.51	93,754
27 Aug 24	6.53000 -0.05	6.59	6.51	6.59	25,522
26 Aug 24	6.58000 +0.02	6.62	6.56	6.60	13,790
23 Aug 24	6.56000 +0.03	6.57	6.54	6.55	20,942
22 Aug 24	6.53000 -0.06	6.59	6.50	6.59	35,843
21 Aug 24	6.59000 +0.06	6.59	6.50	6.50	48,360
20 Aug 24	6.53000 +0.02	6.59	6.50	6.52	88,230
19 Aug 24	6.51000 +0.03	6.55	6.42	6.42	57,229
16 Aug 24	6.48000 -0.05	6.58	6.44	6.58	59,003
15 Aug 24	6.53000 -0.03	6.59	6.53	6.59	26,693
14 Aug 24	6.56000 -0.03	6.60	6.50	6.59	34,056
13 Aug 24	6.59000 +0.02	6.63	6.51	6.63	36,388
12 Aug 24	6.57000 -0.03	6.64	6.57	6.64	30,524
09 Aug 24	6.60000 +0.07	6.63	6.48	6.54	59,320
08 Aug 24	6.53000 -0.07	6.56	6.49	6.56	44,766
07 Aug 24	6.60000 +0.14	6.60	6.48	6.50	59,010
06 Aug 24	6.46000 -0.03	6.50	6.35	6.48	79,651
05 Aug 24	6.49000 -0.13	6.57	6.38	6.50	85,431
02 Aug 24	6.62000 +0.08	6.62	6.48	6.50	163,655
01 Aug 24	6.54000 +0.03	6.60	6.50	6.54	70,283
31 Jul 24	6.51000 -0.04	6.60	6.50	6.58	47,055
30 Jul 24	6.55000 +0.01	6.59	6.51	6.53	22,340
29 Jul 24	6.54000 +0.06	6.56	6.49	6.49	36,719
26 Jul 24	6.48000 +0.01	6.49	6.43	6.49	132,780
25 Jul 24	6.47000 +0.00	6.47	6.41	6.46	108,507
24 Jul 24	6.47000 -0.05	6.54	6.45	6.54	54,222
23 Jul 24	6.52000 -0.05	6.64	6.50	6.64	91,300
22 Jul 24	6.57000 -0.11	6.70	6.57	6.70	52,161
19 Jul 24	6.68000 -0.01	6.68	6.62	6.63	26,771
18 Jul 24	6.69000 +0.04	6.70	6.60	6.68	45,917
17 Jul 24	6.65000 +0.00	6.69	6.60	6.69	22,587
16 Jul 24	6.65000 +0.00	6.72	6.61	6.70	49,938
15 Jul 24	6.65000 +0.08	6.69	6.54	6.57	73,872
12 Jul 24	6.57000 -0.03	6.62	6.41	6.59	115,612
11 Jul 24	6.60000 -0.02	6.61	6.56	6.56	34,587
10 Jul 24	6.62000 +0.02	6.62	6.56	6.61	35,694
09 Jul 24	6.60000 +0.03	6.60	6.56	6.58	32,943
08 Jul 24	6.57000 -0.05	6.66	6.57	6.64	41,844
05 Jul 24	6.62000 +0.02	6.65	6.58	6.60	58,476
04 Jul 24	6.60000 -0.03	6.65	6.58	6.65	109,114
03 Jul 24	6.63000 +0.04	6.63	6.56	6.61	65,052
02 Jul 24	6.59000 +0.05	6.62	6.52	6.52	40,916
01 Jul 24	6.54000 +0.02	6.60	6.50	6.55	49,241
28 Jun 24	6.52000 +0.03	6.52	6.46	6.50	38,517
27 Jun 24	6.49000 +0.04	6.49	6.41	6.41	33,496
26 Jun 24	6.45000 -0.08	6.51	6.45	6.51	30,170
25 Jun 24	6.53000 -0.05	6.61	6.51	6.55	34,091
24 Jun 24	6.58000 +0.03	6.63	6.51	6.60	57,672
21 Jun 24	6.55000 -0.06	6.65	6.51	6.58	106,906
20 Jun 24	6.61000 +0.14	6.61	6.45	6.45	66,352
19 Jun 24	6.47000 +0.00	6.53	6.46	6.47	32,536
18 Jun 24	6.47000 -0.01	6.55	6.42	6.46	88,856
17 Jun 24	6.48000 +0.00	6.52	6.43	6.50	51,708
14 Jun 24	6.48000 -0.03	6.54	6.43	6.53	64,898
13 Jun 24	6.51000 -0.10	6.57	6.50	6.55	68,875
12 Jun 24	6.61000 +0.09	6.61	6.49	6.52	63,536
11 Jun 24	6.52000 -0.10	6.59	6.52	6.58	90,187
10 Jun 24	6.62000 +0.03	6.65	6.56	6.65	31,915
07 Jun 24	6.59000 -0.13	6.74	6.59	6.74	65,286
06 Jun 24	6.72000 +0.05	6.80	6.67	6.69	77,545
05 Jun 24	6.67000 -0.04	6.73	6.61	6.69	46,745
04 Jun 24	6.71000 +0.00	6.74	6.63	6.70	90,981
03 Jun 24	6.71000 +0.09	6.76	6.60	6.72	130,049
31 May 24	6.62000 -0.05	6.69	6.60	6.62	129,321
30 May 24	6.67000 +0.11	6.67	6.53	6.57	74,262
29 May 24	6.56000 -0.02	6.58	6.52	6.58	45,074
28 May 24	6.58000 -0.10	6.69	6.58	6.69	37,260
27 May 24	6.68000 +0.08	6.68	6.57	6.59	84,785
24 May 24	6.60000 +0.02	6.64	6.51	6.52	138,202
23 May 24	6.58000 -0.05	6.63	6.51	6.58	78,694
22 May 24	6.63000 +0.08	6.63	6.51	6.57	80,890
21 May 24	6.55000 +0.03	6.56	6.49	6.51	47,910
20 May 24	6.52000 -0.02	6.57	6.52	6.54	49,412
17 May 24	6.54000 -0.12	6.65	6.51	6.65	74,854
16 May 24	6.66000 +0.04	6.69	6.51	6.51	69,776
15 May 24	6.62000 +0.07	6.65	6.53	6.54	83,502
14 May 24	6.55000 +0.01	6.55	6.49	6.49	68,768
13 May 24	6.54000 -0.01	6.65	6.50	6.64	46,129
10 May 24	6.55000 -0.04	6.62	6.51	6.61	66,628
09 May 24	6.59000 +0.02	6.59	6.52	6.52	25,556
08 May 24	6.57000 -0.01	6.64	6.51	6.53	82,633
07 May 24	6.58000 +0.06	6.60	6.50	6.56	91,931
06 May 24	6.52000 -0.02	6.56	6.49	6.51	69,136
03 May 24	6.54000 +0.05	6.57	6.46	6.49	85,533
02 May 24	6.49000 +0.09	6.51	6.37	6.39	76,668
30 Apr 24	6.40000 -0.07	6.50	6.38	6.44	101,042
29 Apr 24	6.47000 +0.07	6.52	6.42	6.46	88,463
26 Apr 24	6.40000 -0.43	6.48	6.39	6.45	128,612
25 Apr 24	6.83000 +0.00	6.87	6.78	6.83	119,001
24 Apr 24	6.83000 -0.12	7.00	6.81	7.00	128,912
23 Apr 24	6.95000 +0.12	7.03	6.85	6.90	127,670
22 Apr 24	6.83000 +0.09	6.88	6.70	6.77	78,839
19 Apr 24	6.74000 +0.06	6.76	6.65	6.68	125,890
18 Apr 24	6.68000 +0.03	6.70	6.65	6.65	108,864
17 Apr 24	6.65000 -0.01	6.75	6.64	6.70	155,049
16 Apr 24	6.66000 -0.12	6.81	6.66	6.77	186,745
15 Apr 24	6.78000 +0.05	6.84	6.75	6.75	70,413
12 Apr 24	6.73000 -0.05	6.86	6.72	6.78	69,690
11 Apr 24	6.78000 -0.07	6.87	6.70	6.83	121,146
10 Apr 24	6.85000 -0.01	6.92	6.82	6.88	84,853
09 Apr 24	6.86000 -0.04	6.94	6.82	6.94	61,168
08 Apr 24	6.90000 +0.05	6.96	6.84	6.87	115,101
05 Apr 24	6.85000 -0.11	6.93	6.81	6.89	77,524
04 Apr 24	6.96000 +0.21	7.00	6.76	6.80	114,195
03 Apr 24	6.75000 +0.02	6.84	6.71	6.74	99,317
02 Apr 24	6.73000 -0.13	6.92	6.73	6.86	78,472
28 Mar 24	6.86000 +0.09	6.90	6.68	6.83	125,513
27 Mar 24	6.77000 +0.06	6.79	6.64	6.71	94,150
26 Mar 24	6.71000 -0.02	6.78	6.68	6.76	46,018
25 Mar 24	6.73000 +0.03	6.74	6.58	6.66	105,619
22 Mar 24	6.70000 +0.07	6.70	6.61	6.61	34,775
21 Mar 24	6.63000 +0.01	6.76	6.56	6.76	99,926
20 Mar 24	6.62000 +0.01	6.64	6.57	6.62	50,091
19 Mar 24	6.61000 -0.03	6.66	6.56	6.60	60,643
18 Mar 24	6.64000 +0.03	6.65	6.59	6.60	53,048
15 Mar 24	6.61000 +0.10	6.65	6.50	6.55	182,581
14 Mar 24	6.51000 -0.01	6.61	6.38	6.51	147,290
13 Mar 24	6.52000 +0.04	6.57	6.46	6.46	109,635
12 Mar 24	6.48000 +0.00	6.53	6.45	6.46	60,249
11 Mar 24	6.48000 +0.05	6.48	6.41	6.43	78,119
08 Mar 24	6.43000 -0.03	6.52	6.42	6.47	100,895
07 Mar 24	6.46000 +0.13	6.47	6.30	6.33	80,707
06 Mar 24	6.33000 -0.02	6.40	6.32	6.32	59,841
05 Mar 24	6.35000 +0.04	6.35	6.26	6.27	55,757
04 Mar 24	6.31000 -0.01	6.36	6.26	6.36	86,503
01 Mar 24	6.32000 +0.06	6.37	6.24	6.30	108,251
29 Feb 24	6.26000 -0.06	6.36	6.26	6.30	254,489
28 Feb 24	6.32000 -0.05	6.37	6.27	6.36	130,257
27 Feb 24	6.37000 +0.04	6.41	6.30	6.36	83,185
26 Feb 24	6.33000 -0.07	6.44	6.30	6.44	107,925
23 Feb 24	6.40000 -0.03	6.47	6.39	6.45	95,526
22 Feb 24	6.43000 +0.07	6.43	6.33	6.36	73,098
21 Feb 24	6.36000 -0.03	6.43	6.34	6.34	45,151
20 Feb 24	6.39000 -0.03	6.41	6.31	6.38	56,361
19 Feb 24	6.42000 +0.01	6.47	6.35	6.44	62,373
16 Feb 24	6.41000 +0.04	6.42	6.34	6.42	52,301
15 Feb 24	6.37000 +0.05	6.38	6.30	6.38	73,077
14 Feb 24	6.32000 -0.03	6.38	6.31	6.32	44,269
13 Feb 24	6.35000 -0.17	6.52	6.29	6.52	111,169
12 Feb 24	6.52000 +0.12	6.55	6.46	6.46	49,959
09 Feb 24	6.40000 -0.03	6.53	6.40	6.50	49,875
08 Feb 24	6.43000 +0.15	6.53	6.30	6.30	116,770
07 Feb 24	6.28000 -0.14	6.41	6.28	6.41	103,074
06 Feb 24	6.42000 +0.06	6.45	6.32	6.41	110,755
05 Feb 24	6.36000 +0.00	6.48	6.35	6.42	59,663
02 Feb 24	6.36000 -0.09	6.49	6.34	6.45	89,113
01 Feb 24	6.45000 -0.10	6.55	6.40	6.55	105,041
31 Jan 24	6.55000 +0.02	6.59	6.48	6.58	155,223
30 Jan 24	6.53000 -0.03	6.67	6.50	6.67	47,019
29 Jan 24	6.56000 +0.00	6.60	6.46	6.60	103,187
26 Jan 24	6.56000 -0.09	6.63	6.55	6.61	62,736
25 Jan 24	6.65000 +0.01	6.67	6.55	6.66	62,945
24 Jan 24	6.64000 +0.05	6.71	6.57	6.57	41,905
23 Jan 24	6.59000 -0.12	6.70	6.57	6.65	69,550
22 Jan 24	6.71000 +0.01	6.78	6.63	6.69	64,882
19 Jan 24	6.70000 +0.01	6.79	6.68	6.79	61,641
18 Jan 24	6.69000 -0.05	6.77	6.68	6.71	33,729
17 Jan 24	6.74000 -0.15	6.84	6.72	6.84	57,688
16 Jan 24	6.89000 -0.04	6.95	6.87	6.95	52,988
15 Jan 24	6.93000 -0.05	7.00	6.90	6.99	42,379
12 Jan 24	6.98000 +0.07	6.99	6.86	6.86	99,684
11 Jan 24	6.91000 -0.09	7.06	6.85	7.06	107,626
10 Jan 24	7.00000 +0.05	7.00	6.90	6.98	46,078
09 Jan 24	6.95000 +0.07	6.96	6.86	6.90	79,580
08 Jan 24	6.88000 +0.07	6.88	6.75	6.78	56,388
05 Jan 24	6.81000 -0.08	6.88	6.74	6.85	27,780
04 Jan 24	6.89000 +0.09	6.94	6.82	6.86	65,539
03 Jan 24	6.80000 -0.06	6.91	6.80	6.85	44,142
02 Jan 24	6.86000 +0.05	6.91	6.82	6.84	55,033
29 Dec 23	6.81000 -0.02	6.85	6.78	6.85	15,266
28 Dec 23	6.83000 +0.01	6.87	6.79	6.87	32,037
27 Dec 23	6.82000 +0.00	6.86	6.77	6.83	69,229
22 Dec 23	6.82000 +0.03	6.86	6.80	6.82	20,522
21 Dec 23	6.79000 -0.11	6.85	6.76	6.81	49,939
20 Dec 23	6.90000 +0.02	6.94	6.84	6.91	79,172
19 Dec 23	6.88000 +0.06	6.91	6.80	6.86	111,080
18 Dec 23	6.82000 +0.02	6.85	6.75	6.80	79,413
15 Dec 23	6.80000 -0.04	6.94	6.76	6.91	124,430
14 Dec 23	6.84000 +0.17	6.96	6.67	6.67	81,104
13 Dec 23	6.67000 -0.01	6.69	6.60	6.60	49,969
12 Dec 23	6.68000 -0.02	6.76	6.63	6.74	76,481
11 Dec 23	6.70000 -0.05	6.76	6.68	6.70	42,357
08 Dec 23	6.75000 +0.02	6.79	6.68	6.76	66,177
07 Dec 23	6.73000 +0.00	6.77	6.68	6.76	114,510
06 Dec 23	6.73000 -0.02	6.77	6.65	6.69	74,025
05 Dec 23	6.75000 +0.21	6.75	6.47	6.50	84,598
04 Dec 23	6.54000 -0.04	6.64	6.53	6.55	39,974
01 Dec 23	6.58000 +0.11	6.62	6.43	6.51	50,348
30 Nov 23	6.47000 -0.10	6.60	6.43	6.55	122,605
29 Nov 23	6.57000 +0.08	6.61	6.53	6.54	42,272
28 Nov 23	6.49000 -0.09	6.55	6.41	6.52	62,535
27 Nov 23	6.58000 -0.05	6.68	6.57	6.63	22,768
24 Nov 23	6.63000 -0.04	6.72	6.60	6.66	38,341
23 Nov 23	6.67000 -0.06	6.75	6.67	6.70	34,688
22 Nov 23	6.73000 +0.09	6.74	6.62	6.64	67,038
21 Nov 23	6.64000 -0.09	6.71	6.60	6.67	104,949
20 Nov 23	6.73000 +0.04	6.76	6.59	6.71	104,635
17 Nov 23	6.69000 +0.08	6.70	6.63	6.64	41,939
16 Nov 23	6.61000 -0.09	6.71	6.56	6.71	47,372
15 Nov 23	6.70000 -0.15	6.90	6.70	6.86	55,152
14 Nov 23	6.85000 +0.35	6.85	6.50	6.54	96,072
13 Nov 23	6.50000 -0.03	6.58	6.45	6.58	54,876
10 Nov 23	6.53000 -0.20	6.70	6.50	6.70	85,062
09 Nov 23	6.73000 +0.09	6.79	6.58	6.79	58,127
08 Nov 23	6.64000 +0.08	6.67	6.54	6.61	92,289
07 Nov 23	6.56000 -0.04	6.67	6.56	6.67	56,220
06 Nov 23	6.60000 -0.07	6.75	6.60	6.71	56,648
03 Nov 23	6.67000 +0.15	6.76	6.56	6.56	84,966
02 Nov 23	6.52000 +0.26	6.61	6.30	6.30	207,312
01 Nov 23	6.26000 +0.02	6.29	6.20	6.27	52,634
31 Oct 23	6.24000 +0.06	6.25	6.18	6.23	89,873
30 Oct 23	6.18000 +0.00	6.25	6.15	6.15	83,643
27 Oct 23	6.18000 -0.01	6.19	6.11	6.15	42,464
26 Oct 23	6.19000 +0.06	6.20	6.07	6.18	55,177
25 Oct 23	6.13000 -0.10	6.22	6.07	6.18	47,355
24 Oct 23	6.23000 +0.03	6.26	6.15	6.15	31,511
23 Oct 23	6.20000 -0.04	6.21	6.09	6.19	67,647
20 Oct 23	6.24000 +0.03	6.25	6.11	6.15	47,826
19 Oct 23	6.21000 -0.09	6.35	6.19	6.35	76,202
18 Oct 23	6.30000 -0.09	6.45	6.29	6.44	49,173
17 Oct 23	6.39000 +0.06	6.42	6.33	6.37	38,918
16 Oct 23	6.33000 +0.02	6.34	6.28	6.32	29,638
13 Oct 23	6.31000 +0.00	6.33	6.23	6.31	66,334
12 Oct 23	6.31000 -0.13	6.48	6.30	6.39	37,949
11 Oct 23	6.44000 +0.12	6.45	6.30	6.34	66,244
10 Oct 23	6.32000 +0.01	6.43	6.30	6.35	54,600
09 Oct 23	6.31000 +0.04	6.31	6.18	6.23	53,717
06 Oct 23	6.27000 +0.02	6.30	6.18	6.28	63,790
05 Oct 23	6.25000 +0.04	6.31	6.20	6.22	80,235
04 Oct 23	6.21000 -0.07	6.33	6.17	6.23	162,953
03 Oct 23	6.28000 -0.17	6.42	6.27	6.42	64,728
02 Oct 23	6.45000 +0.00	6.59	6.44	6.47	61,583
29 Sep 23	6.45000 +0.14	6.49	6.34	6.35	135,881
28 Sep 23	6.31000 +0.00	6.38	6.27	6.30	65,093
27 Sep 23	6.31000 +0.00	6.38	6.26	6.32	75,030
26 Sep 23	6.31000 -0.06	6.40	6.30	6.39	60,262
25 Sep 23	6.37000 -0.09	6.52	6.35	6.48	56,412
22 Sep 23	6.46000 +0.03	6.54	6.37	6.42	56,535
21 Sep 23	6.43000 -0.13	6.55	6.43	6.51	18,550
20 Sep 23	6.56000 +0.06	6.58	6.50	6.52	23,607
19 Sep 23	6.50000 +0.09	6.53	6.36	6.36	41,378
18 Sep 23	6.41000 -0.07	6.54	6.34	6.53	27,477
15 Sep 23	6.48000 -0.10	6.66	6.48	6.63	60,324
14 Sep 23	6.58000 +0.08	6.59	6.40	6.51	67,948
13 Sep 23	6.50000 +0.01	6.51	6.38	6.49	40,319
12 Sep 23	6.49000 -0.06	6.51	6.45	6.49	19,242
11 Sep 23	6.55000 +0.04	6.59	6.50	6.56	18,068
08 Sep 23	6.51000 +0.03	6.55	6.44	6.48	36,879
07 Sep 23	6.48000 -0.04	6.50	6.43	6.47	25,151
06 Sep 23	6.52000 +0.06	6.52	6.43	6.43	49,114
05 Sep 23	6.46000 -0.04	6.52	6.42	6.49	38,295
04 Sep 23	6.50000 -0.05	6.55	6.46	6.50	17,853
01 Sep 23	6.55000 -0.16	6.73	6.55	6.73	20,072
31 Aug 23	6.71000 +0.17	6.78	6.55	6.60	83,175
30 Aug 23	6.54000 +0.02	6.57	6.48	6.50	40,015
29 Aug 23	6.52000 +0.06	6.58	6.47	6.49	92,989
28 Aug 23	6.46000 +0.05	6.46	6.39	6.39	22,814
25 Aug 23	6.41000 -0.03	6.47	6.38	6.40	32,471
24 Aug 23	6.44000 -0.03	6.60	6.44	6.49	50,681
23 Aug 23	6.47000 +0.06	6.47	6.35	6.35	64,195
22 Aug 23	6.41000 +0.06	6.45	6.36	6.38	101,303
21 Aug 23	6.35000 -0.20	6.59	6.34	6.58	190,189
18 Aug 23	6.55000 -0.06	6.66	6.51	6.66	40,189
17 Aug 23	6.61000 -0.10	6.72	6.58	6.69	33,254
16 Aug 23	6.71000 +0.11	6.74	6.59	6.60	63,783
15 Aug 23	6.60000 -0.01	6.65	6.54	6.62	43,163
14 Aug 23	6.61000 +0.03	6.65	6.59	6.61	34,307
11 Aug 23	6.58000 -0.19	6.75	6.51	6.75	45,248
10 Aug 23	6.77000 +0.25	6.82	6.51	6.54	120,732
09 Aug 23	6.52000 +0.06	6.52	6.46	6.50	36,310
08 Aug 23	6.46000 -0.02	6.55	6.43	6.50	34,926
07 Aug 23	6.48000 -0.07	6.52	6.46	6.52	26,060
04 Aug 23	6.55000 +0.01	6.56	6.49	6.50	17,320
03 Aug 23	6.54000 -0.01	6.56	6.47	6.50	66,966
02 Aug 23	6.55000 +0.04	6.59	6.47	6.50	85,001
01 Aug 23	6.51000 -0.07	6.57	6.50	6.57	18,813
31 Jul 23	6.58000 +0.02	6.61	6.53	6.61	56,158
28 Jul 23	6.56000 -0.02	6.58	6.49	6.58	64,713
27 Jul 23	6.58000 -0.08	6.70	6.57	6.67	77,213
26 Jul 23	6.66000 +0.01	6.66	6.59	6.63	30,179
25 Jul 23	6.65000 -0.01	6.67	6.58	6.66	45,866
24 Jul 23	6.66000 +0.04	6.66	6.54	6.60	37,064
21 Jul 23	6.62000 +0.05	6.63	6.53	6.54	26,004
20 Jul 23	6.57000 +0.04	6.72	6.54	6.59	44,065
19 Jul 23	6.53000 +0.13	6.56	6.37	6.37	69,746
18 Jul 23	6.40000 +0.04	6.43	6.30	6.37	41,202
17 Jul 23	6.36000 +0.00	6.41	6.30	6.35	61,966
14 Jul 23	6.36000 -0.02	6.41	6.35	6.41	25,855
13 Jul 23	6.38000 -0.07	6.43	6.33	6.42	33,347
12 Jul 23	6.45000 +0.14	6.45	6.25	6.26	46,665
11 Jul 23	6.31000 +0.02	6.35	6.27	6.32	47,009
10 Jul 23	6.29000 -0.03	6.32	6.24	6.32	56,593
07 Jul 23	6.32000 +0.00	6.35	6.23	6.32	74,837
06 Jul 23	6.32000 -0.21	6.51	6.32	6.50	71,535
05 Jul 23	6.53000 -0.03	6.54	6.48	6.51	76,373
04 Jul 23	6.56000 +0.16	6.58	6.37	6.37	84,618
03 Jul 23	6.40000 +0.01	6.45	6.36	6.45	53,509
30 Jun 23	6.39000 +0.05	6.49	6.39	6.40	68,382
29 Jun 23	6.34000 -0.23	6.60	6.31	6.55	136,425
28 Jun 23	6.57000 +0.27	6.57	6.30	6.30	90,359
27 Jun 23	6.30000 -0.34	6.55	6.22	6.54	236,036
26 Jun 23	6.64000 +0.02	6.66	6.58	6.63	71,499
23 Jun 23	6.62000 -0.12	6.75	6.61	6.73	49,769
22 Jun 23	6.74000 +0.04	6.76	6.65	6.65	55,351
21 Jun 23	6.70000 -0.07	6.79	6.66	6.78	136,848
20 Jun 23	6.77000 +0.01	6.82	6.66	6.71	87,915
19 Jun 23	6.76000 -0.20	6.96	6.76	6.96	58,671
16 Jun 23	6.96000 +0.00	7.00	6.92	6.97	87,753
15 Jun 23	6.96000 +0.01	6.96	6.90	6.94	44,995
14 Jun 23	6.95000 +0.09	6.99	6.85	6.88	80,332
13 Jun 23	6.86000 -0.09	7.01	6.81	7.01	56,289
12 Jun 23	6.95000 +0.07	6.95	6.80	6.91	62,196
09 Jun 23	6.88000 +0.07	6.89	6.81	6.84	43,211
08 Jun 23	6.81000 -0.06	6.88	6.79	6.81	45,521
07 Jun 23	6.87000 -0.07	6.99	6.87	6.95	65,823
06 Jun 23	6.94000 +0.02	6.95	6.78	6.90	82,484
05 Jun 23	6.92000 +0.04	6.94	6.83	6.89	70,849
02 Jun 23	6.88000 +0.18	6.88	6.66	6.66	86,235
01 Jun 23	6.70000 +0.06	6.72	6.60	6.67	76,835
31 May 23	6.64000 +0.03	6.69	6.54	6.56	184,634
30 May 23	6.61000 -0.01	6.67	6.56	6.64	77,503
29 May 23	6.62000 +0.02	6.65	6.57	6.64	44,014
26 May 23	6.60000 +0.00	6.62	6.51	6.60	93,528
25 May 23	6.60000 -0.07	6.70	6.58	6.70	94,571
24 May 23	6.67000 -0.04	6.68	6.57	6.68	70,421
23 May 23	6.71000 +0.01	6.79	6.64	6.65	78,000
22 May 23	6.70000 +0.00	6.75	6.64	6.70	44,305
19 May 23	6.70000 +0.07	6.73	6.59	6.66	74,179
18 May 23	6.63000 -0.12	6.82	6.62	6.77	56,069
17 May 23	6.75000 -0.11	6.83	6.71	6.83	76,789
16 May 23	6.86000 -0.06	6.92	6.84	6.91	37,805
15 May 23	6.92000 +0.04	6.94	6.81	6.91	65,411
12 May 23	6.88000 -0.03	6.91	6.83	6.90	84,534
11 May 23	6.91000 -0.09	7.00	6.88	7.00	90,773
10 May 23	7.00000 -0.12	7.15	6.92	7.15	63,199
09 May 23	7.12000 +0.01	7.14	7.02	7.11	135,269
08 May 23	7.11000 +0.05	7.11	7.00	7.06	59,109
05 May 23	7.06000 +0.07	7.06	6.99	7.02	82,428
04 May 23	6.99000 +0.00	7.04	6.90	6.98	95,904
03 May 23	6.99000 -0.05	7.10	6.90	7.09	52,708
02 May 23	7.04000 -0.11	7.19	7.01	7.14	42,817
28 Apr 23	7.15000 -0.22	7.18	6.87	6.93	165,896
27 Apr 23	7.37000 -0.01	7.40	7.25	7.40	88,303
26 Apr 23	7.38000 +0.15	7.38	7.22	7.23	159,107
25 Apr 23	7.23000 +0.11	7.28	7.04	7.19	135,059
24 Apr 23	7.12000 -0.01	7.16	7.07	7.13	101,268
21 Apr 23	7.13000 +0.06	7.13	7.02	7.06	100,984
20 Apr 23	7.07000 -0.06	7.13	7.02	7.13	120,334
19 Apr 23	7.13000 +0.03	7.14	7.02	7.12	190,116
18 Apr 23	7.10000 -0.12	7.24	7.09	7.24	137,748
17 Apr 23	7.22000 +0.00	7.24	7.16	7.22	137,108
14 Apr 23	7.22000 -0.06	7.29	7.19	7.29	125,548
13 Apr 23	7.28000 +0.05	7.29	7.17	7.24	106,968
12 Apr 23	7.23000 +0.09	7.24	7.13	7.15	143,969
11 Apr 23	7.14000 -0.06	7.25	7.11	7.24	121,850
06 Apr 23	7.20000 +0.09	7.20	7.07	7.11	135,867
05 Apr 23	7.11000 -0.05	7.18	7.04	7.14	180,240
04 Apr 23	7.16000 -0.11	7.30	7.13	7.29	137,303
03 Apr 23	7.27000 -0.04	7.40	7.23	7.35	105,559
31 Mar 23	7.31000 +0.15	7.34	7.14	7.19	111,473
30 Mar 23	7.16000 +0.06	7.26	7.10	7.15	116,368
29 Mar 23	7.10000 +0.12	7.10	6.93	7.02	107,156
28 Mar 23	6.98000 -0.20	7.31	6.94	7.22	127,841
27 Mar 23	7.18000 +0.13	7.30	7.10	7.15	111,932
24 Mar 23	7.05000 +0.00	7.07	6.91	7.05	179,773
23 Mar 23	7.05000 +0.05	7.13	6.98	6.99	107,908
22 Mar 23	7.00000 -0.18	7.17	6.98	7.17	105,419
21 Mar 23	7.18000 -0.05	7.30	7.13	7.23	41,545
20 Mar 23	7.23000 +0.11	7.30	6.99	7.06	86,835
17 Mar 23	7.12000 -0.07	7.26	7.05	7.25	143,286
16 Mar 23	7.19000 +0.04	7.28	7.05	7.21	57,624
15 Mar 23	7.15000 -0.10	7.30	7.06	7.30	54,332
14 Mar 23	7.25000 +0.13	7.32	7.17	7.17	89,985
13 Mar 23	7.12000 -0.08	7.25	7.00	7.25	140,940
10 Mar 23	7.20000 -0.18	7.32	7.18	7.29	145,449
09 Mar 23	7.38000 -0.12	7.48	7.27	7.48	97,433
08 Mar 23	7.50000 -0.01	7.54	7.47	7.51	69,350
07 Mar 23	7.51000 -0.08	7.62	7.50	7.60	49,571
06 Mar 23	7.59000 +0.06	7.62	7.50	7.55	107,286
03 Mar 23	7.53000 +0.06	7.54	7.44	7.49	51,239
02 Mar 23	7.47000 +0.02	7.55	7.38	7.44	135,142
01 Mar 23	7.45000 -0.04	7.53	7.45	7.53	68,526
28 Feb 23	7.49000 -0.07	7.54	7.44	7.54	53,139
27 Feb 23	7.56000 +0.18	7.62	7.41	7.41	49,290
24 Feb 23	7.38000 -0.13	7.54	7.36	7.52	62,807
23 Feb 23	7.51000 -0.02	7.57	7.47	7.56	56,483
22 Feb 23	7.53000 -0.07	7.60	7.44	7.56	72,148
21 Feb 23	7.60000 +0.01	7.65	7.51	7.60	54,789
20 Feb 23	7.59000 -0.03	7.67	7.59	7.66	26,784
17 Feb 23	7.62000 +0.03	7.63	7.51	7.53	43,850
16 Feb 23	7.59000 -0.03	7.67	7.51	7.60	42,267
15 Feb 23	7.62000 -0.02	7.63	7.55	7.62	34,079
14 Feb 23	7.64000 -0.03	7.74	7.59	7.73	105,653
13 Feb 23	7.67000 +0.05	7.71	7.53	7.67	40,812
10 Feb 23	7.62000 -0.09	7.70	7.47	7.70	61,912
09 Feb 23	7.71000 +0.18	7.75	7.59	7.59	101,545
08 Feb 23	7.53000 +0.11	7.60	7.48	7.53	131,722
07 Feb 23	7.42000 -0.09	7.49	7.36	7.49	70,704
06 Feb 23	7.51000 -0.14	7.65	7.42	7.62	51,436
03 Feb 23	7.65000 +0.00	7.75	7.46	7.59	163,399
02 Feb 23	7.65000 +0.41	7.69	7.29	7.29	205,213
01 Feb 23	7.24000 +0.05	7.35	7.18	7.21	80,594
31 Jan 23	7.19000 -0.04	7.27	7.09	7.27	76,545
30 Jan 23	7.23000 -0.07	7.33	7.16	7.33	26,947
27 Jan 23	7.30000 +0.16	7.30	7.15	7.16	59,138
26 Jan 23	7.14000 +0.00	7.22	7.09	7.19	21,589
25 Jan 23	7.14000 -0.04	7.18	7.11	7.18	39,619
24 Jan 23	7.18000 -0.13	7.32	7.18	7.25	69,648
23 Jan 23	7.31000 +0.16	7.31	7.16	7.16	58,162
20 Jan 23	7.15000 +0.05	7.18	7.02	7.15	51,951
19 Jan 23	7.10000 -0.05	7.19	7.06	7.12	60,996
18 Jan 23	7.15000 -0.10	7.29	7.15	7.29	71,735
17 Jan 23	7.25000 -0.08	7.35	7.19	7.35	67,738
16 Jan 23	7.33000 +0.09	7.33	7.15	7.26	113,841
13 Jan 23	7.24000 +0.01	7.32	7.20	7.25	35,424
12 Jan 23	7.23000 +0.03	7.32	7.12	7.21	121,911
11 Jan 23	7.20000 +0.26	7.21	6.95	6.95	115,805
10 Jan 23	6.94000 -0.09	7.06	6.91	6.99	48,136
09 Jan 23	7.03000 +0.09	7.11	6.91	6.97	47,779
06 Jan 23	6.94000 +0.00	6.99	6.87	6.94	72,733
05 Jan 23	6.94000 -0.14	7.14	6.92	7.06	55,952
04 Jan 23	7.08000 +0.18	7.08	6.88	6.93	91,904
03 Jan 23	6.90000 +0.08	6.98	6.79	6.82	109,638
02 Jan 23	6.82000 +0.09	6.90	6.76	6.76	82,456
30 Dec 22	6.73000 -0.08	6.87	6.71	6.82	29,320
29 Dec 22	6.81000 +0.11	6.85	6.65	6.70	85,725
28 Dec 22	6.70000 -0.03	6.81	6.66	6.76	93,661
27 Dec 22	6.73000 -0.04	6.98	6.72	6.82	53,985
23 Dec 22	6.77000 +0.04	6.85	6.71	6.75	28,355
22 Dec 22	6.73000 -0.10	6.95	6.67	6.83	76,102
21 Dec 22	6.83000 +0.14	6.87	6.70	6.72	101,636
20 Dec 22	6.69000 -0.09	6.79	6.60	6.73	82,607
19 Dec 22	6.78000 +0.01	6.87	6.67	6.77	81,465
16 Dec 22	6.77000 -0.03	6.86	6.64	6.79	148,015
15 Dec 22	6.80000 -0.33	7.09	6.75	7.09	207,599
14 Dec 22	7.13000 +0.05	7.14	7.00	7.14	45,639
13 Dec 22	7.08000 +0.12	7.20	6.92	7.00	50,148
12 Dec 22	6.96000 -0.18	7.11	6.96	7.11	18,681
09 Dec 22	7.14000 +0.09	7.19	7.03	7.10	33,806
08 Dec 22	7.05000 +0.04	7.11	6.93	7.02	57,920
07 Dec 22	7.01000 -0.18	7.23	7.01	7.13	72,412
06 Dec 22	7.19000 -0.07	7.34	7.13	7.31	81,911
05 Dec 22	7.26000 -0.09	7.35	7.16	7.30	73,426
02 Dec 22	7.35000 +0.08	7.40	7.22	7.26	44,013
01 Dec 22	7.27000 +0.01	7.51	7.25	7.36	50,629
30 Nov 22	7.26000 -0.19	7.45	7.17	7.45	109,855
29 Nov 22	7.45000 -0.05	7.49	7.35	7.46	54,098
28 Nov 22	7.50000 -0.03	7.52	7.41	7.52	20,574
25 Nov 22	7.53000 -0.01	7.59	7.40	7.52	53,992
24 Nov 22	7.54000 +0.15	7.60	7.40	7.40	33,570
23 Nov 22	7.39000 -0.03	7.46	7.28	7.46	19,910
22 Nov 22	7.42000 -0.15	7.56	7.39	7.55	17,487
21 Nov 22	7.57000 +0.03	7.61	7.45	7.52	42,608
18 Nov 22	7.54000 +0.18	7.56	7.28	7.41	71,968
17 Nov 22	7.36000 -0.02	7.49	7.25	7.48	84,243
16 Nov 22	7.38000 -0.22	7.54	7.31	7.54	46,093
15 Nov 22	7.60000 +0.04	7.80	7.49	7.62	80,840
14 Nov 22	7.56000 +0.00	7.63	7.48	7.63	112,398
11 Nov 22	7.56000 -0.07	7.87	7.56	7.62	67,905
10 Nov 22	7.63000 +0.30	7.71	7.24	7.38	68,751
09 Nov 22	7.33000 -0.10	7.39	7.25	7.38	56,114
08 Nov 22	7.43000 +0.11	7.43	7.28	7.30	71,015
07 Nov 22	7.32000 -0.11	7.51	7.32	7.40	35,362
04 Nov 22	7.43000 +0.18	7.43	7.20	7.29	60,801
03 Nov 22	7.25000 +0.00	7.30	7.13	7.30	36,450
02 Nov 22	7.25000 -0.06	7.37	7.22	7.37	179,442
01 Nov 22	7.31000 +0.09	7.42	7.28	7.28	38,351
31 Oct 22	7.22000 +0.01	7.27	7.15	7.27	35,189
28 Oct 22	7.21000 +0.00	7.27	7.10	7.22	39,072
27 Oct 22	7.21000 +0.18	7.21	6.98	6.98	54,217
26 Oct 22	7.03000 +0.06	7.07	6.94	7.00	69,420
25 Oct 22	6.97000 +0.05	6.97	6.76	6.89	45,026
24 Oct 22	6.92000 +0.01	6.92	6.72	6.87	56,367
21 Oct 22	6.91000 +0.06	6.94	6.81	6.93	49,058
20 Oct 22	6.85000 +0.16	6.88	6.58	6.63	46,562
19 Oct 22	6.69000 -0.01	6.74	6.59	6.65	32,925
18 Oct 22	6.70000 -0.10	6.85	6.67	6.85	29,286
17 Oct 22	6.80000 +0.18	6.81	6.66	6.66	43,889
14 Oct 22	6.62000 +0.12	6.69	6.56	6.58	46,429
13 Oct 22	6.50000 +0.03	6.66	6.33	6.48	64,269
12 Oct 22	6.47000 -0.21	6.69	6.47	6.69	131,265
11 Oct 22	6.68000 +0.03	6.70	6.52	6.66	47,987
10 Oct 22	6.65000 -0.05	6.68	6.59	6.61	35,321
07 Oct 22	6.70000 -0.13	6.90	6.65	6.81	36,152
06 Oct 22	6.83000 +0.04	6.89	6.78	6.84	50,402
05 Oct 22	6.79000 -0.38	7.20	6.72	7.12	68,214
04 Oct 22	7.17000 +0.07	7.17	7.00	7.14	46,597
03 Oct 22	7.10000 +0.04	7.11	6.92	7.00	64,155
30 Sep 22	7.06000 +0.28	7.07	6.69	6.69	145,573
29 Sep 22	6.78000 +0.13	6.81	6.55	6.59	145,724
28 Sep 22	6.65000 +0.15	6.67	6.23	6.44	169,560
27 Sep 22	6.50000 -0.09	6.70	6.50	6.64	96,291
26 Sep 22	6.59000 -0.19	6.78	6.57	6.63	109,785
23 Sep 22	6.78000 -0.30	7.05	6.70	7.05	99,575
22 Sep 22	7.08000 -0.29	7.31	7.03	7.30	60,923
21 Sep 22	7.37000 -0.06	7.43	7.33	7.39	44,226
20 Sep 22	7.43000 -0.22	7.73	7.40	7.70	56,597
19 Sep 22	7.65000 -0.02	7.72	7.56	7.71	46,272
16 Sep 22	7.67000 +0.16	7.73	7.40	7.43	302,075
15 Sep 22	7.51000 -0.32	7.81	7.43	7.81	175,415
14 Sep 22	7.83000 -0.12	8.02	7.82	7.94	95,063
13 Sep 22	7.95000 -0.19	8.22	7.90	8.20	51,914
12 Sep 22	8.14000 +0.05	8.22	8.01	8.15	104,889
09 Sep 22	8.09000 +0.02	8.30	8.05	8.12	82,497
08 Sep 22	8.07000 +0.02	8.11	8.00	8.02	66,009
07 Sep 22	8.05000 -0.15	8.16	8.00	8.15	45,229
06 Sep 22	8.20000 +0.04	8.20	8.03	8.19	33,919
05 Sep 22	8.16000 +0.03	8.31	8.10	8.11	40,813
02 Sep 22	8.13000 -0.05	8.32	8.07	8.30	37,119
01 Sep 22	8.18000 +0.02	8.21	7.97	8.21	68,658
31 Aug 22	8.16000 +0.04	8.23	8.09	8.18	50,863
30 Aug 22	8.12000 -0.07	8.25	8.12	8.22	40,543
29 Aug 22	8.19000 +0.03	8.24	8.14	8.19	28,075
26 Aug 22	8.16000 -0.08	8.29	8.16	8.29	37,922
25 Aug 22	8.24000 -0.12	8.40	8.24	8.40	43,806
24 Aug 22	8.36000 -0.08	8.42	8.29	8.38	36,871
23 Aug 22	8.44000 -0.10	8.54	8.38	8.48	30,429
22 Aug 22	8.54000 +0.02	8.55	8.43	8.50	35,561
19 Aug 22	8.52000 -0.22	8.79	8.50	8.79	19,402
18 Aug 22	8.74000 +0.17	8.79	8.60	8.63	25,117
17 Aug 22	8.57000 -0.11	8.74	8.53	8.74	28,747
16 Aug 22	8.68000 -0.02	8.90	8.63	8.65	31,647
15 Aug 22	8.70000 -0.07	8.82	8.66	8.74	28,336
12 Aug 22	8.77000 +0.17	8.77	8.59	8.65	42,073
11 Aug 22	8.60000 -0.06	8.66	8.59	8.65	8,997
10 Aug 22	8.66000 +0.00	8.66	8.51	8.65	15,938
09 Aug 22	8.66000 +0.05	8.70	8.56	8.56	26,955
08 Aug 22	8.61000 -0.04	8.70	8.59	8.70	29,117
05 Aug 22	8.65000 +0.01	8.65	8.57	8.60	24,574
04 Aug 22	8.64000 +0.06	8.64	8.53	8.53	12,128
03 Aug 22	8.58000 +0.10	8.58	8.49	8.54	27,911
02 Aug 22	8.48000 +0.05	8.50	8.34	8.43	31,074
01 Aug 22	8.43000 -0.17	8.66	8.42	8.66	32,779
29 Jul 22	8.60000 +0.05	8.65	8.53	8.58	43,876
28 Jul 22	8.55000 +0.06	8.55	8.36	8.46	28,595
27 Jul 22	8.49000 -0.04	8.56	8.36	8.56	29,574
26 Jul 22	8.53000 +0.06	8.55	8.36	8.45	34,491
25 Jul 22	8.47000 -0.04	8.53	8.44	8.45	32,994
22 Jul 22	8.51000 +0.09	8.54	8.33	8.38	29,068
21 Jul 22	8.42000 +0.02	8.43	8.27	8.34	33,918
20 Jul 22	8.40000 -0.06	8.46	8.34	8.41	20,101
19 Jul 22	8.46000 +0.09	8.50	8.31	8.37	41,710
18 Jul 22	8.37000 -0.02	8.44	8.31	8.43	14,274
15 Jul 22	8.39000 +0.00	8.47	8.31	8.36	49,042
14 Jul 22	8.39000 +0.04	8.47	8.20	8.34	73,558
13 Jul 22	8.35000 +0.02	8.40	8.26	8.28	28,732
12 Jul 22	8.33000 +0.06	8.39	8.11	8.18	62,153
11 Jul 22	8.27000 -0.12	8.41	8.21	8.38	60,725
08 Jul 22	8.39000 -0.10	8.55	8.35	8.55	56,882
07 Jul 22	8.49000 -0.01	8.61	8.42	8.52	57,767
06 Jul 22	8.50000 +0.05	8.55	8.36	8.51	86,696
05 Jul 22	8.45000 +0.00	8.52	8.37	8.51	39,092
04 Jul 22	8.45000 -0.09	8.52	8.37	8.52	22,200
01 Jul 22	8.54000 +0.00	8.63	8.40	8.59	45,943
30 Jun 22	8.54000 -0.05	8.59	8.42	8.50	65,072
29 Jun 22	8.59000 -0.16	8.74	8.54	8.74	36,013
28 Jun 22	8.75000 +0.09	8.80	8.66	8.72	62,689
27 Jun 22	8.66000 +0.02	8.70	8.56	8.68	56,752
24 Jun 22	8.64000 +0.10	8.64	8.50	8.60	64,366
23 Jun 22	8.54000 +0.03	8.57	8.38	8.50	49,178
22 Jun 22	8.51000 +0.01	8.56	8.36	8.45	42,538
21 Jun 22	8.50000 +0.05	8.56	8.44	8.48	36,099
20 Jun 22	8.45000 -0.02	8.51	8.32	8.46	22,717
17 Jun 22	8.47000 +0.23	8.47	8.25	8.29	127,113
16 Jun 22	8.24000 -0.16	8.36	8.16	8.35	84,690
15 Jun 22	8.40000 +0.11	8.50	8.35	8.38	66,175
14 Jun 22	8.29000 -0.01	8.38	8.20	8.35	58,478
13 Jun 22	8.30000 -0.37	8.60	8.30	8.60	63,799
10 Jun 22	8.67000 -0.14	8.83	8.62	8.83	64,262
09 Jun 22	8.81000 -0.11	8.98	8.74	8.98	58,188
08 Jun 22	8.92000 +0.07	8.92	8.78	8.90	74,561
07 Jun 22	8.85000 +0.05	8.85	8.65	8.84	42,607
06 Jun 22	8.80000 +0.07	8.80	8.63	8.79	43,627
03 Jun 22	8.73000 +0.13	8.73	8.61	8.65	34,706
02 Jun 22	8.60000 -0.20	8.84	8.55	8.83	34,387
01 Jun 22	8.80000 +0.10	8.83	8.69	8.75	66,369
31 May 22	8.70000 -0.07	8.82	8.59	8.82	52,051
30 May 22	8.77000 +0.07	8.81	8.65	8.65	66,550
27 May 22	8.70000 +0.15	8.71	8.54	8.55	76,720
26 May 22	8.55000 -0.05	8.63	8.53	8.61	57,957
25 May 22	8.60000 +0.09	8.62	8.45	8.51	83,733
24 May 22	8.51000 +0.10	8.60	8.39	8.46	63,657
23 May 22	8.41000 +0.00	8.51	8.38	8.43	44,259
20 May 22	8.41000 -0.02	8.48	8.39	8.48	34,686
19 May 22	8.43000 -0.05	8.48	8.36	8.48	82,345
18 May 22	8.48000 -0.05	8.68	8.43	8.56	57,501
17 May 22	8.53000 -0.06	8.63	8.51	8.54	49,182
16 May 22	8.59000 +0.20	8.59	8.44	8.44	27,068
13 May 22	8.39000 +0.00	8.57	8.38	8.45	60,923
12 May 22	8.39000 +0.06	8.41	8.20	8.30	102,330
11 May 22	8.33000 +0.06	8.38	8.25	8.33	66,715
10 May 22	8.27000 +0.16	8.35	8.20	8.25	99,691
09 May 22	8.11000 -0.31	8.45	8.11	8.44	95,116
06 May 22	8.42000 -0.12	8.55	8.42	8.55	158,495
05 May 22	8.54000 -0.06	8.73	8.54	8.66	64,033
04 May 22	8.60000 -0.01	8.65	8.48	8.59	152,481
03 May 22	8.61000 -0.20	8.89	8.60	8.88	153,241
02 May 22	8.81000 -0.06	8.95	8.68	8.87	147,028
29 Apr 22	8.87000 -0.61	9.11	8.87	9.00	217,574
28 Apr 22	9.48000 +0.22	9.48	9.30	9.34	101,307
27 Apr 22	9.26000 -0.27	9.55	9.26	9.46	123,685
26 Apr 22	9.53000 -0.19	9.90	9.53	9.71	106,083
25 Apr 22	9.72000 +0.02	9.72	9.60	9.63	112,985
22 Apr 22	9.70000 +0.06	9.78	9.64	9.66	66,460
21 Apr 22	9.64000 -0.05	9.78	9.64	9.76	60,122
20 Apr 22	9.69000 +0.02	9.77	9.63	9.73	76,388
19 Apr 22	9.67000 +0.00	9.81	9.62	9.68	92,008
14 Apr 22	9.67000 +0.11	9.71	9.49	9.62	43,404
13 Apr 22	9.55800 -0.01	9.62	9.50	9.50	61,595
12 Apr 22	9.56400 -0.02	9.59	9.40	9.55	158,922
11 Apr 22	9.58600 -0.05	9.69	9.52	9.63	73,563
08 Apr 22	9.63500 +0.13	9.65	9.56	9.58	57,624
07 Apr 22	9.51000 -0.04	9.63	9.51	9.59	79,354
06 Apr 22	9.54700 -0.11	9.68	9.53	9.61	73,150
05 Apr 22	9.65400 -0.02	9.75	9.61	9.61	60,513
04 Apr 22	9.67000 +0.02	9.72	9.65	9.69	52,282
01 Apr 22	9.64700 +0.07	9.70	9.55	9.65	64,050
31 Mar 22	9.57800 +0.07	9.62	9.50	9.57	50,789
30 Mar 22	9.51300 -0.09	9.61	9.48	9.53	61,106
29 Mar 22	9.59800 -0.10	9.77	9.54	9.77	61,311
28 Mar 22	9.69800 +0.07	9.82	9.60	9.60	70,232
25 Mar 22	9.62400 +0.17	9.65	9.40	9.40	75,303
24 Mar 22	9.45000 -0.12	9.64	9.44	9.64	68,856
23 Mar 22	9.57100 -0.18	9.85	9.54	9.82	128,317
22 Mar 22	9.75000 +0.19	9.82	9.53	9.63	97,792
21 Mar 22	9.55900 +0.16	9.61	9.39	9.46	119,537
18 Mar 22	9.39800 -0.39	9.86	9.39	9.78	295,417
17 Mar 22	9.79000 +0.13	9.90	9.68	9.73	66,943
16 Mar 22	9.66200 -0.03	9.76	9.60	9.73	99,208
15 Mar 22	9.69400 +0.06	9.79	9.61	9.65	96,263
14 Mar 22	9.63800 -0.01	9.84	9.57	9.65	100,199
11 Mar 22	9.64500 +0.15	9.77	9.47	9.52	77,263
10 Mar 22	9.49700 -0.12	9.67	9.48	9.67	60,638
09 Mar 22	9.61200 +0.21	9.64	9.40	9.53	165,037
08 Mar 22	9.40000 +0.10	9.55	9.26	9.33	118,524
07 Mar 22	9.30000 -0.23	9.45	9.09	9.41	178,619
04 Mar 22	9.52700 -0.08	9.66	9.43	9.61	102,360
03 Mar 22	9.61000 -0.11	9.83	9.61	9.70	66,432
02 Mar 22	9.72000 +0.02	9.78	9.70	9.70	107,049
01 Mar 22	9.70000 +0.02	9.80	9.60	9.65	108,937
28 Feb 22	9.67500 -0.20	9.86	9.59	9.71	104,221
25 Feb 22	9.87200 +0.32	9.89	9.52	9.66	85,206
24 Feb 22	9.55000 -0.14	9.71	9.47	9.55	160,228
23 Feb 22	9.69100 +0.04	9.78	9.63	9.63	37,041
22 Feb 22	9.65300 -0.10	9.76	9.56	9.63	96,860
21 Feb 22	9.75600 -0.20	9.94	9.75	9.89	98,724
18 Feb 22	9.95500 -0.07	10.08	9.93	9.96	61,183
17 Feb 22	10.02400 -0.07	10.17	9.96	10.16	59,714
16 Feb 22	10.09800 +0.14	10.10	9.98	10.00	56,020
15 Feb 22	9.96200 +0.09	10.00	9.81	9.81	61,592
14 Feb 22	9.87300 -0.03	9.88	9.66	9.80	75,672
11 Feb 22	9.90700 -0.02	9.94	9.80	9.89	82,500
10 Feb 22	9.92200 -0.01	9.97	9.86	9.95	52,954
09 Feb 22	9.93600 -0.01	10.06	9.90	9.99	65,355
08 Feb 22	9.94100 +0.14	9.95	9.81	9.87	55,791
07 Feb 22	9.80200 -0.10	9.95	9.77	9.95	65,871
04 Feb 22	9.90100 +0.02	10.03	9.85	9.98	80,639
03 Feb 22	9.88100 +0.04	10.08	9.87	9.87	90,466
02 Feb 22	9.84300 +0.09	9.88	9.67	9.80	67,852
01 Feb 22	9.75000 -0.01	9.90	9.71	9.84	51,214
31 Jan 22	9.76300 -0.02	9.90	9.70	9.86	72,635
28 Jan 22	9.78400 -0.07	9.87	9.75	9.85	49,085
27 Jan 22	9.85800 +0.11	9.92	9.65	9.65	73,312
26 Jan 22	9.75000 +0.10	9.80	9.68	9.72	39,100
25 Jan 22	9.65400 +0.03	9.70	9.55	9.57	90,403
24 Jan 22	9.62800 -0.09	9.75	9.56	9.75	121,651
21 Jan 22	9.71300 -0.02	9.79	9.66	9.70	35,112
20 Jan 22	9.73200 -0.05	9.80	9.71	9.78	55,415
19 Jan 22	9.78000 -0.08	9.88	9.74	9.88	54,682
18 Jan 22	9.86200 -0.04	9.89	9.79	9.85	80,066
17 Jan 22	9.90000 -0.10	10.01	9.85	9.99	67,788
14 Jan 22	10.00000 -0.05	10.10	9.94	10.00	74,612
13 Jan 22	10.05000 +0.06	10.08	9.95	9.97	30,925
12 Jan 22	9.98800 -0.01	10.07	9.93	10.06	52,743
11 Jan 22	9.99500 -0.03	10.10	9.98	10.10	39,805
10 Jan 22	10.03000 +0.07	10.07	9.90	10.00	61,591
07 Jan 22	9.95500 -0.09	10.07	9.91	10.01	41,785
06 Jan 22	10.04400 -0.22	10.17	10.02	10.17	46,910
05 Jan 22	10.26200 +0.02	10.31	10.17	10.31	54,682
04 Jan 22	10.24400 +0.01	10.25	10.13	10.24	54,977
03 Jan 22	10.23400 +0.22	10.24	10.00	10.02	76,429
30 Dec 21	10.01800 +0.08	10.02	9.92	9.98	141,680
29 Dec 21	9.93600 +0.02	9.98	9.85	9.98	61,382
28 Dec 21	9.91400 +0.05	9.97	9.86	9.86	35,081
27 Dec 21	9.86100 -0.02	9.98	9.81	9.88	32,728
23 Dec 21	9.88000 -0.01	9.96	9.88	9.91	34,236
22 Dec 21	9.89100 -0.07	9.95	9.86	9.95	47,003
21 Dec 21	9.96300 +0.11	9.97	9.86	9.89	75,809
20 Dec 21	9.85000 -0.10	9.91	9.75	9.75	98,176
17 Dec 21	9.95000 +0.07	9.95	9.81	9.92	128,970
16 Dec 21	9.88300 +0.02	9.93	9.80	9.80	177,732
15 Dec 21	9.86800 +0.06	9.88	9.78	9.78	78,318
14 Dec 21	9.80900 +0.06	9.93	9.76	9.80	151,191
13 Dec 21	9.74900 +0.25	9.80	9.52	9.54	128,666
10 Dec 21	9.50000 -0.01	9.52	9.41	9.50	63,139
09 Dec 21	9.50500 -0.02	9.61	9.50	9.57	37,124
08 Dec 21	9.52700 +0.09	9.58	9.42	9.49	94,748
07 Dec 21	9.43300 -0.01	9.50	9.42	9.48	50,088
06 Dec 21	9.43800 +0.11	9.45	9.35	9.40	60,213
03 Dec 21	9.32700 +0.02	9.42	9.27	9.27	73,807
02 Dec 21	9.30900 -0.11	9.40	9.15	9.40	183,452
01 Dec 21	9.42100 -0.01	9.48	9.37	9.46	108,599
30 Nov 21	9.42600 -0.06	9.50	9.37	9.41	139,258
29 Nov 21	9.48700 -0.13	9.69	9.45	9.69	109,156
26 Nov 21	9.61800 -0.23	9.74	9.60	9.60	142,510
25 Nov 21	9.84900 +0.09	9.85	9.72	9.75	61,950
24 Nov 21	9.76400 +0.26	9.78	9.53	9.57	89,762
23 Nov 21	9.50800 -0.10	9.73	9.51	9.65	138,704
22 Nov 21	9.60900 -0.15	9.76	9.58	9.70	136,318
19 Nov 21	9.76100 -0.01	9.81	9.63	9.78	102,330
18 Nov 21	9.76700 +0.04	9.77	9.69	9.74	52,620
17 Nov 21	9.73000 -0.08	9.80	9.71	9.80	89,339
16 Nov 21	9.80900 -0.06	9.93	9.80	9.81	33,341
15 Nov 21	9.87000 +0.11	9.89	9.74	9.75	69,427
12 Nov 21	9.76100 -0.04	9.85	9.74	9.83	82,611
11 Nov 21	9.79900 -0.02	9.83	9.74	9.83	86,344
10 Nov 21	9.81900 -0.23	10.11	9.77	10.05	97,369
09 Nov 21	10.05000 +0.14	10.05	9.88	9.94	67,101
08 Nov 21	9.91100 -0.10	9.99	9.84	9.97	104,820
05 Nov 21	10.01200 +0.10	10.03	9.85	9.85	98,918
04 Nov 21	9.91600 +0.15	9.97	9.80	9.83	218,467
03 Nov 21	9.76400 -0.08	9.85	9.70	9.85	103,116
02 Nov 21	9.84300 +0.18	9.84	9.61	9.73	75,274
01 Nov 21	9.66600 -0.03	9.75	9.62	9.75	46,034
29 Oct 21	9.70100 -0.32	9.95	9.65	9.95	115,841
28 Oct 21	10.01800 +0.16	10.02	9.82	9.84	160,650
27 Oct 21	9.85600 +0.05	9.90	9.74	9.74	64,936
26 Oct 21	9.80400 +0.10	9.81	9.69	9.70	63,665
25 Oct 21	9.70000 -0.03	9.78	9.65	9.70	61,220
22 Oct 21	9.73500 +0.11	9.73	9.56	9.56	35,074
21 Oct 21	9.62800 -0.06	9.73	9.60	9.63	48,287
20 Oct 21	9.68800 -0.04	9.76	9.64	9.74	39,048
19 Oct 21	9.72500 +0.00	9.73	9.66	9.69	88,198
18 Oct 21	9.72800 +0.16	9.76	9.55	9.55	75,884
15 Oct 21	9.57100 +0.08	9.57	9.48	9.50	80,194
14 Oct 21	9.49200 +0.06	9.53	9.42	9.45	33,343
13 Oct 21	9.43500 -0.16	9.60	9.42	9.60	55,588
12 Oct 21	9.59200 +0.03	9.60	9.45	9.53	65,733
11 Oct 21	9.56400 +0.14	9.56	9.31	9.40	133,061
08 Oct 21	9.42700 +0.05	9.49	9.40	9.40	78,510
07 Oct 21	9.38200 +0.04	9.41	9.33	9.35	54,029
06 Oct 21	9.34200 -0.05	9.40	9.28	9.40	162,445
05 Oct 21	9.39100 -0.11	9.57	9.38	9.57	43,029
04 Oct 21	9.50100 +0.01	9.56	9.43	9.46	88,591
01 Oct 21	9.49500 +0.14	9.52	9.30	9.30	167,641
30 Sep 21	9.35000 +0.01	9.46	9.35	9.40	81,888
29 Sep 21	9.34300 -0.03	9.44	9.30	9.35	96,000
28 Sep 21	9.37700 -0.05	9.45	9.32	9.40	104,528
27 Sep 21	9.43000 +0.02	9.52	9.36	9.36	84,814
24 Sep 21	9.40900 -0.02	9.45	9.38	9.42	36,708
23 Sep 21	9.43200 +0.00	9.52	9.41	9.50	39,973
22 Sep 21	9.42900 -0.05	9.53	9.42	9.49	92,742
21 Sep 21	9.47500 +0.09	9.49	9.36	9.40	75,064
20 Sep 21	9.38700 -0.09	9.49	9.27	9.49	136,329
17 Sep 21	9.48100 +0.04	9.50	9.42	9.46	184,505
16 Sep 21	9.44300 +0.15	9.47	9.27	9.27	78,313
15 Sep 21	9.28900 -0.05	9.36	9.27	9.36	84,906
14 Sep 21	9.34000 -0.08	9.40	9.30	9.39	74,521
13 Sep 21	9.41800 +0.10	9.47	9.32	9.32	85,310
10 Sep 21	9.31700 -0.09	9.41	9.25	9.40	133,890
09 Sep 21	9.41100 +0.01	9.47	9.31	9.38	135,120
08 Sep 21	9.39900 -0.14	9.60	9.35	9.60	120,466
07 Sep 21	9.54400 +0.05	9.59	9.44	9.51	61,111
06 Sep 21	9.49200 -0.07	9.63	9.48	9.63	76,851
03 Sep 21	9.56600 -0.10	9.69	9.51	9.67	64,861
02 Sep 21	9.67100 -0.06	9.75	9.63	9.73	112,685
01 Sep 21	9.72600 -0.01	9.86	9.68	9.75	113,880
31 Aug 21	9.74000 -0.20	10.00	9.68	10.00	177,168
30 Aug 21	9.94100 +0.13	9.99	9.83	9.83	76,939
27 Aug 21	9.81500 +0.07	9.84	9.71	9.76	94,961
26 Aug 21	9.74000 -0.02	9.76	9.62	9.71	147,647
25 Aug 21	9.76400 -0.13	9.91	9.72	9.90	138,485
24 Aug 21	9.89800 -0.05	10.00	9.87	10.00	85,884
23 Aug 21	9.94700 -0.13	10.14	9.85	10.11	83,932
20 Aug 21	10.07800 +0.05	10.10	9.95	10.10	60,706
19 Aug 21	10.03000 -0.11	10.12	9.99	10.09	95,517
18 Aug 21	10.14400 +0.07	10.22	10.04	10.05	104,530
17 Aug 21	10.07200 +0.03	10.08	9.97	10.01	73,157
16 Aug 21	10.04000 +0.10	10.05	9.92	9.93	124,407
13 Aug 21	9.94000 +0.13	9.98	9.78	9.80	156,425
12 Aug 21	9.81000 +0.06	9.88	9.73	9.81	135,018
11 Aug 21	9.75100 +0.20	9.77	9.55	9.61	115,516
10 Aug 21	9.55000 -0.01	9.68	9.51	9.63	121,366
09 Aug 21	9.56300 +0.07	9.63	9.43	9.43	110,369
06 Aug 21	9.49500 +0.11	9.49	9.31	9.34	103,822
05 Aug 21	9.38500 -0.06	9.52	9.33	9.45	143,098
04 Aug 21	9.44100 +0.10	9.44	9.34	9.39	87,956
03 Aug 21	9.34200 +0.01	9.37	9.26	9.28	84,009
02 Aug 21	9.33700 +0.06	9.37	9.23	9.31	103,677
30 Jul 21	9.28200 +0.03	9.36	9.23	9.28	94,653
29 Jul 21	9.25300 +0.02	9.31	9.20	9.23	83,235
28 Jul 21	9.23200 -0.05	9.27	9.19	9.25	75,316
27 Jul 21	9.28100 -0.04	9.31	9.23	9.28	71,195
26 Jul 21	9.32300 -0.02	9.32	9.23	9.30	73,504
23 Jul 21	9.34000 +0.05	9.39	9.23	9.34	133,503
22 Jul 21	9.28600 -0.02	9.40	9.26	9.37	57,646
21 Jul 21	9.30700 +0.14	9.32	9.15	9.15	61,308
20 Jul 21	9.16500 +0.01	9.21	9.13	9.20	57,795
19 Jul 21	9.15800 -0.18	9.36	9.14	9.36	156,006
16 Jul 21	9.33400 +0.08	9.33	9.24	9.27	73,224
15 Jul 21	9.25700 -0.10	9.40	9.25	9.40	53,961
14 Jul 21	9.35400 -0.07	9.42	9.28	9.42	83,444
13 Jul 21	9.42000 +0.07	9.45	9.35	9.42	188,473
12 Jul 21	9.35000 +0.12	9.35	9.21	9.25	228,227
09 Jul 21	9.23100 +0.06	9.23	9.12	9.12	199,857
08 Jul 21	9.16700 +0.01	9.20	9.10	9.15	95,830
07 Jul 21	9.15700 +0.06	9.16	9.04	9.10	65,111
06 Jul 21	9.09300 +0.02	9.12	9.01	9.01	108,990
05 Jul 21	9.07200 -0.02	9.10	9.03	9.09	76,875
02 Jul 21	9.09000 +0.04	9.10	9.05	9.05	93,211
01 Jul 21	9.05400 +0.07	9.05	8.94	9.05	58,309
30 Jun 21	8.97900 -0.04	9.07	8.95	9.07	93,189
29 Jun 21	9.01500 +0.00	9.07	8.97	9.07	69,850
28 Jun 21	9.01100 -0.05	9.07	9.01	9.05	48,217
25 Jun 21	9.06400 -0.04	9.09	9.01	9.05	51,133
24 Jun 21	9.10000 +0.09	9.10	9.00	9.05	89,927
23 Jun 21	9.01000 -0.05	9.10	8.98	9.10	58,892
22 Jun 21	9.05900 +0.00	9.20	9.06	9.07	96,390
21 Jun 21	9.06200 +0.01	9.07	8.98	9.02	69,590
18 Jun 21	9.05600 +0.03	9.07	9.02	9.07	170,114
17 Jun 21	9.02600 -0.09	9.13	9.00	9.12	139,923
16 Jun 21	9.11500 -0.05	9.20	9.07	9.20	120,334
15 Jun 21	9.16000 -0.06	9.27	9.12	9.27	117,045
14 Jun 21	9.22200 +0.00	9.32	9.22	9.28	64,103
11 Jun 21	9.21800 -0.01	9.27	9.19	9.23	71,740
10 Jun 21	9.23000 +0.10	9.27	9.13	9.13	90,465
09 Jun 21	9.13000 -0.09	9.25	9.11	9.25	102,021
08 Jun 21	9.21800 +0.07	9.23	9.13	9.22	46,996
07 Jun 21	9.15000 -0.05	9.25	9.12	9.25	36,177
04 Jun 21	9.19900 +0.01	9.25	9.15	9.15	47,636
03 Jun 21	9.18900 -0.05	9.26	9.15	9.25	72,636
02 Jun 21	9.23400 -0.01	9.28	9.21	9.27	65,800
01 Jun 21	9.24600 +0.08	9.25	9.16	9.16	78,673
31 May 21	9.16700 -0.01	9.20	9.13	9.20	33,981
28 May 21	9.18000 +0.07	9.24	9.13	9.15	50,781
27 May 21	9.10700 -0.07	9.25	9.10	9.16	154,412
26 May 21	9.17500 +0.13	9.19	9.04	9.11	68,450
25 May 21	9.04900 +0.02	9.20	9.03	9.05	81,452
21 May 21	9.03300 -0.07	9.15	8.99	9.11	83,085
20 May 21	9.10800 +0.03	9.13	9.05	9.13	51,074
19 May 21	9.07700 -0.07	9.15	9.03	9.09	60,611
18 May 21	9.14400 +0.06	9.16	9.03	9.13	42,464
17 May 21	9.08400 +0.04	9.14	9.02	9.09	68,055
14 May 21	9.04000 +0.04	9.08	8.97	9.05	81,724
13 May 21	9.00000 +0.02	9.01	8.87	9.00	90,284
12 May 21	8.98200 +0.00	9.05	8.93	9.03	65,926
11 May 21	8.97800 -0.15	9.09	8.94	9.05	62,033
10 May 21	9.12400 -0.02	9.18	9.09	9.09	80,691
07 May 21	9.14000 -0.02	9.24	9.09	9.22	112,213
06 May 21	9.15600 +0.09	9.17	9.03	9.05	82,028
05 May 21	9.06300 -0.06	9.19	9.03	9.15	129,926
04 May 21	9.12300 +0.00	9.18	9.06	9.18	113,121
03 May 21	9.12400 +0.01	9.17	9.06	9.12	60,000
30 Apr 21	9.11400 -0.37	9.13	9.01	9.05	183,788
29 Apr 21	9.48100 +0.02	9.53	9.41	9.50	210,796
28 Apr 21	9.46000 +0.06	9.49	9.39	9.42	167,650
27 Apr 21	9.40000 -0.03	9.45	9.37	9.45	156,173
26 Apr 21	9.43000 +0.12	9.46	9.36	9.36	122,077
23 Apr 21	9.31000 -0.08	9.38	9.29	9.34	58,433
22 Apr 21	9.38900 +0.03	9.45	9.32	9.34	95,128
21 Apr 21	9.35900 -0.12	9.48	9.35	9.47	84,022
20 Apr 21	9.48000 +0.11	9.48	9.33	9.41	101,092
19 Apr 21	9.36800 +0.04	9.40	9.30	9.39	89,969
16 Apr 21	9.32600 +0.00	9.42	9.30	9.37	100,317
15 Apr 21	9.32900 +0.02	9.39	9.23	9.26	98,278
14 Apr 21	9.31100 -0.02	9.36	9.24	9.35	117,750
13 Apr 21	9.33400 +0.05	9.34	9.26	9.32	106,335
12 Apr 21	9.28700 +0.02	9.32	9.23	9.27	153,026
09 Apr 21	9.27000 +0.07	9.40	9.18	9.20	158,386
08 Apr 21	9.20000 +0.05	9.21	9.13	9.15	124,157
07 Apr 21	9.15000 +0.02	9.20	9.10	9.10	169,894
06 Apr 21	9.13000 +0.08	9.19	9.06	9.08	239,085
01 Apr 21	9.05100 +0.04	9.10	8.94	9.07	202,091
31 Mar 21	9.01500 -0.03	9.10	8.98	9.10	85,794
30 Mar 21	9.04700 +0.07	9.10	8.99	9.04	89,010
29 Mar 21	8.98000 -0.02	9.05	8.97	9.05	72,916
26 Mar 21	8.99600 +0.00	9.05	8.96	9.01	35,379
25 Mar 21	8.99700 -0.05	9.03	8.89	8.99	94,430
24 Mar 21	9.04400 +0.02	9.05	8.93	9.05	59,127
23 Mar 21	9.02700 -0.04	9.10	8.98	9.10	50,871
22 Mar 21	9.06700 +0.24	9.08	8.88	8.95	81,386
19 Mar 21	8.83000 -0.23	9.13	8.83	9.10	212,583
18 Mar 21	9.06200 -0.01	9.13	9.01	9.05	42,838
17 Mar 21	9.07600 +0.01	9.16	9.01	9.13	50,017
16 Mar 21	9.07100 +0.03	9.14	9.05	9.10	98,291
15 Mar 21	9.04400 +0.11	9.07	8.97	8.97	63,257
12 Mar 21	8.93800 +0.03	8.95	8.85	8.85	32,585
11 Mar 21	8.90300 +0.07	8.94	8.80	8.80	56,213
10 Mar 21	8.83700 +0.03	8.92	8.81	8.85	69,556
09 Mar 21	8.80800 +0.01	8.94	8.77	8.80	82,742
08 Mar 21	8.80100 +0.00	8.89	8.72	8.86	50,003
05 Mar 21	8.80000 -0.04	8.86	8.71	8.86	87,169
04 Mar 21	8.84000 +0.04	8.86	8.76	8.86	53,605
03 Mar 21	8.80000 -0.04	8.95	8.78	8.90	47,646
02 Mar 21	8.84400 +0.01	8.95	8.78	8.89	78,180
01 Mar 21	8.83200 +0.15	8.85	8.75	8.75	51,780
26 Feb 21	8.68100 -0.07	8.82	8.68	8.81	199,671
25 Feb 21	8.75100 +0.00	8.81	8.72	8.80	70,900
24 Feb 21	8.74900 -0.01	8.84	8.73	8.81	76,403
23 Feb 21	8.75400 -0.05	8.85	8.72	8.79	89,882
22 Feb 21	8.80800 +0.05	8.85	8.67	8.80	82,167
19 Feb 21	8.75400 -0.05	8.88	8.73	8.86	131,539
18 Feb 21	8.80000 -0.22	8.98	8.80	8.96	110,377
17 Feb 21	9.01900 +0.11	9.03	8.89	8.95	147,707
16 Feb 21	8.91100 -0.01	9.00	8.90	8.97	49,788
15 Feb 21	8.92100 +0.10	8.98	8.80	8.85	86,349
12 Feb 21	8.82000 +0.00	8.88	8.81	8.88	93,309
11 Feb 21	8.81600 -0.01	8.88	8.77	8.88	129,207
10 Feb 21	8.82400 -0.08	8.94	8.80	8.88	99,359
09 Feb 21	8.90000 -0.06	9.02	8.86	9.02	88,660
08 Feb 21	8.96000 -0.16	9.15	8.91	9.15	127,609
05 Feb 21	9.12400 -0.18	9.29	9.00	9.19	95,391
04 Feb 21	9.30000 +0.29	9.33	8.99	9.06	65,593
03 Feb 21	9.01300 -0.02	9.15	9.01	9.07	136,031
02 Feb 21	9.02900 -0.39	9.36	8.83	9.36	445,743
01 Feb 21	9.41800 +0.08	9.45	9.34	9.35	147,535
29 Jan 21	9.33700 +0.10	9.34	9.14	9.20	234,018
28 Jan 21	9.24000 +0.10	9.24	9.01	9.08	137,240
27 Jan 21	9.13700 +0.00	9.24	9.06	9.19	129,057
26 Jan 21	9.13500 +0.10	9.15	8.97	9.05	69,710
25 Jan 21	9.03100 -0.02	9.11	8.92	9.11	137,638
22 Jan 21	9.04700 -0.02	9.12	9.00	9.12	77,527
21 Jan 21	9.07000 -0.10	9.20	9.07	9.20	54,576
20 Jan 21	9.16600 +0.04	9.17	9.08	9.15	82,859
19 Jan 21	9.13000 +0.05	9.21	9.08	9.08	139,931
18 Jan 21	9.07900 +0.06	9.09	9.00	9.08	100,744
15 Jan 21	9.02200 -0.04	9.15	8.96	9.06	138,119
14 Jan 21	9.06600 +0.03	9.07	8.99	9.01	131,573
13 Jan 21	9.03600 +0.05	9.05	8.96	9.04	80,761
12 Jan 21	8.99000 +0.01	9.05	8.95	9.05	132,399
11 Jan 21	8.98000 -0.04	9.06	8.97	9.05	62,499
08 Jan 21	9.01900 +0.01	9.10	8.99	9.06	98,946
07 Jan 21	9.00500 +0.04	9.10	8.93	9.03	165,426
06 Jan 21	8.96900 -0.10	9.10	8.93	9.10	84,396
05 Jan 21	9.06900 +0.00	9.13	9.00	9.12	74,320
04 Jan 21	9.07200 +0.06	9.13	8.95	9.07	91,837
30 Dec 20	9.00700 -0.11	9.19	9.01	9.12	56,149
29 Dec 20	9.12100 +0.05	9.20	9.04	9.04	149,292
28 Dec 20	9.07200 +0.10	9.08	8.98	9.00	92,611
23 Dec 20	8.97500 +0.05	8.98	8.88	8.95	57,851
22 Dec 20	8.92200 +0.00	9.01	8.87	8.92	62,354
21 Dec 20	8.92200 -0.05	8.96	8.80	8.96	132,521
18 Dec 20	8.97400 -0.07	9.10	8.94	8.99	237,202
17 Dec 20	9.04000 +0.06	9.06	8.94	8.94	165,939
16 Dec 20	8.97700 +0.07	9.01	8.90	8.90	117,334
15 Dec 20	8.90900 +0.07	8.97	8.82	8.83	106,199
14 Dec 20	8.84400 -0.11	8.96	8.81	8.95	83,966
11 Dec 20	8.95000 +0.01	8.98	8.84	8.94	149,357
10 Dec 20	8.93700 -0.05	9.03	8.90	9.00	100,257
09 Dec 20	8.98800 +0.01	9.05	8.94	8.94	141,387
08 Dec 20	8.97700 +0.00	9.05	8.96	9.00	103,587
07 Dec 20	8.98100 +0.08	9.02	8.90	8.92	153,218
04 Dec 20	8.90300 +0.02	8.95	8.87	8.88	58,133
03 Dec 20	8.88200 -0.01	8.95	8.84	8.91	84,513
02 Dec 20	8.89300 -0.09	9.00	8.89	8.99	112,105
01 Dec 20	8.98100 +0.03	9.01	8.89	9.00	100,125
30 Nov 20	8.95500 +0.00	9.04	8.94	8.95	157,818
27 Nov 20	8.95300 -0.02	8.99	8.94	8.99	67,466
26 Nov 20	8.97700 +0.01	9.01	8.95	9.00	64,587
25 Nov 20	8.96300 -0.01	9.00	8.89	8.98	120,005
24 Nov 20	8.97300 +0.06	8.98	8.88	8.94	69,865
23 Nov 20	8.91100 -0.01	8.98	8.86	8.86	110,997
20 Nov 20	8.92600 +0.03	8.95	8.81	8.95	112,480
19 Nov 20	8.89100 -0.06	8.92	8.83	8.88	74,465
18 Nov 20	8.94900 +0.02	9.01	8.87	8.98	92,452
17 Nov 20	8.92800 -0.01	8.98	8.88	8.98	89,903
16 Nov 20	8.94200 +0.08	9.07	8.91	8.93	175,289
13 Nov 20	8.86600 +0.00	8.87	8.79	8.80	106,278
12 Nov 20	8.86400 -0.04	8.90	8.80	8.90	131,378
11 Nov 20	8.90000 -0.06	9.07	8.90	8.95	290,229
10 Nov 20	8.95700 +0.18	9.13	8.72	8.72	365,683
09 Nov 20	8.78200 +0.36	8.86	8.46	8.52	432,123
06 Nov 20	8.42200 -0.17	8.59	8.42	8.59	117,251
05 Nov 20	8.59200 +0.16	8.59	8.40	8.49	371,936
04 Nov 20	8.42900 +0.17	8.44	8.13	8.13	183,957
03 Nov 20	8.26300 +0.13	8.26	8.14	8.19	146,427
02 Nov 20	8.13500 +0.12	8.21	8.00	8.07	203,003
30 Oct 20	8.01300 +0.07	8.02	7.89	7.99	131,316
29 Oct 20	7.94200 +0.18	7.96	7.75	7.75	172,329
28 Oct 20	7.76000 -0.20	7.90	7.64	7.90	184,334
27 Oct 20	7.96000 -0.09	8.07	7.93	8.07	114,572
26 Oct 20	8.05000 -0.12	8.19	8.00	8.19	144,845
23 Oct 20	8.16900 -0.04	8.22	8.12	8.18	117,006
22 Oct 20	8.20900 +0.07	8.21	7.99	8.10	194,535
21 Oct 20	8.14100 -0.16	8.26	8.12	8.25	152,096
20 Oct 20	8.29900 +0.09	8.35	8.18	8.25	107,011
19 Oct 20	8.21400 -0.09	8.39	8.21	8.35	82,850
16 Oct 20	8.30100 -0.11	8.50	8.30	8.40	157,960
15 Oct 20	8.41300 -0.08	8.54	8.33	8.43	143,524
14 Oct 20	8.49000 -0.10	8.64	8.49	8.64	84,668
13 Oct 20	8.59000 -0.04	8.68	8.53	8.68	124,531
12 Oct 20	8.62600 -0.04	8.72	8.58	8.70	110,396
09 Oct 20	8.67000 -0.39	8.72	8.60	8.61	112,560
08 Oct 20	9.05700 +0.07	9.09	8.96	8.96	201,479
07 Oct 20	8.99100 -0.12	9.10	8.98	9.10	135,724
06 Oct 20	9.11000 +0.17	9.16	8.86	8.89	222,018
05 Oct 20	8.94000 +0.03	8.99	8.85	8.93	175,100
02 Oct 20	8.90700 +0.11	8.91	8.72	8.72	123,970
01 Oct 20	8.79600 +0.08	8.84	8.71	8.79	165,730
30 Sep 20	8.71900 +0.13	8.74	8.55	8.58	161,293
29 Sep 20	8.58700 -0.06	8.67	8.50	8.67	131,054
28 Sep 20	8.64300 +0.10	8.70	8.58	8.70	61,797
25 Sep 20	8.54300 -0.03	8.62	8.48	8.62	145,062
24 Sep 20	8.57000 -0.02	8.72	8.54	8.61	128,362
23 Sep 20	8.58700 -0.02	8.66	8.54	8.66	116,986
22 Sep 20	8.60600 +0.01	8.65	8.55	8.65	79,640
21 Sep 20	8.59200 -0.07	8.70	8.53	8.70	155,052
18 Sep 20	8.66600 -0.13	8.85	8.65	8.85	214,780
17 Sep 20	8.79300 +0.19	8.82	8.55	8.57	164,458
16 Sep 20	8.60500 -0.09	8.74	8.54	8.70	226,519
15 Sep 20	8.69700 +0.05	8.72	8.61	8.62	75,004
14 Sep 20	8.65000 +0.10	8.65	8.56	8.61	63,712
11 Sep 20	8.54900 -0.02	8.74	8.53	8.71	100,996
10 Sep 20	8.57200 -0.04	8.61	8.50	8.60	92,207
09 Sep 20	8.60700 +0.04	8.63	8.57	8.60	40,979
08 Sep 20	8.56800 -0.03	8.62	8.50	8.60	67,779
07 Sep 20	8.59900 +0.07	8.72	8.52	8.54	83,284
04 Sep 20	8.52800 -0.14	8.67	8.49	8.65	106,052
03 Sep 20	8.66500 +0.04	8.78	8.64	8.69	114,880
02 Sep 20	8.62900 +0.05	8.65	8.47	8.62	129,352
01 Sep 20	8.58100 -0.15	8.75	8.38	8.70	153,568
31 Aug 20	8.73600 +0.08	8.74	8.59	8.70	117,273
28 Aug 20	8.65800 +0.07	8.66	8.52	8.58	87,921
27 Aug 20	8.59000 +0.02	8.65	8.49	8.64	96,648
26 Aug 20	8.56800 +0.11	8.65	8.45	8.48	51,812
25 Aug 20	8.46200 -0.08	8.58	8.43	8.51	113,000
24 Aug 20	8.54000 -0.04	8.65	8.48	8.65	52,451
21 Aug 20	8.58300 -0.13	8.74	8.52	8.74	72,545
20 Aug 20	8.71500 +0.41	8.73	8.28	8.38	179,574
19 Aug 20	8.30000 -0.10	8.46	8.30	8.46	122,220
18 Aug 20	8.40000 -0.08	8.50	8.38	8.45	75,809
17 Aug 20	8.48100 -0.10	8.65	8.41	8.65	85,501
14 Aug 20	8.57700 -0.03	8.63	8.48	8.63	65,106
13 Aug 20	8.60200 -0.07	8.75	8.57	8.67	75,912
12 Aug 20	8.66800 -0.10	8.77	8.61	8.77	75,557
11 Aug 20	8.76500 +0.06	8.87	8.70	8.72	116,067
10 Aug 20	8.71000 -0.02	8.81	8.65	8.75	73,126
07 Aug 20	8.73300 +0.07	8.74	8.64	8.70	54,005
06 Aug 20	8.66500 -0.02	8.71	8.51	8.70	88,229
05 Aug 20	8.68700 +0.29	8.73	8.45	8.48	148,818
04 Aug 20	8.40000 -0.15	8.65	8.38	8.65	142,734
03 Aug 20	8.55000 -0.19	8.75	8.35	8.67	191,993
31 Jul 20	8.74300 +0.25	8.83	8.49	8.49	154,585
30 Jul 20	8.49000 +0.00	8.73	8.29	8.72	167,784
29 Jul 20	8.49000 +0.15	8.49	8.36	8.38	103,151
28 Jul 20	8.34200 +0.07	8.36	8.20	8.36	86,214
27 Jul 20	8.27500 -0.10	8.43	8.26	8.43	94,558
24 Jul 20	8.37500 -0.18	8.52	8.32	8.51	120,912
23 Jul 20	8.55600 -0.20	8.80	8.55	8.77	124,472
22 Jul 20	8.76000 +0.25	8.83	8.68	8.71	136,540
21 Jul 20	8.51200 +0.15	8.53	8.34	8.34	97,241
20 Jul 20	8.36300 +0.04	8.47	8.35	8.38	60,923
17 Jul 20	8.32400 -0.02	8.40	8.23	8.40	154,373
16 Jul 20	8.34600 -0.13	8.50	8.31	8.45	79,698
15 Jul 20	8.48000 -0.13	8.67	8.44	8.67	65,794
14 Jul 20	8.61200 -0.05	8.65	8.55	8.60	61,497
13 Jul 20	8.66200 +0.01	8.74	8.61	8.65	82,270
10 Jul 20	8.65100 +0.05	8.65	8.54	8.56	51,589
09 Jul 20	8.60100 -0.15	8.78	8.58	8.72	74,387
08 Jul 20	8.75000 +0.02	8.80	8.64	8.69	62,497
07 Jul 20	8.73500 -0.07	8.85	8.62	8.85	109,434
06 Jul 20	8.80400 +0.05	8.85	8.73	8.85	60,354
03 Jul 20	8.75500 -0.02	8.81	8.70	8.81	36,677
02 Jul 20	8.77400 -0.04	8.93	8.72	8.84	48,473
01 Jul 20	8.81200 +0.11	8.81	8.64	8.76	58,985
30 Jun 20	8.70700 +0.11	8.80	8.64	8.69	134,764
29 Jun 20	8.60000 -0.17	8.77	8.52	8.75	93,693
26 Jun 20	8.76600 +0.07	8.88	8.71	8.75	123,736
25 Jun 20	8.69200 +0.09	8.82	8.56	8.65	140,774
24 Jun 20	8.60600 -0.19	8.84	8.61	8.83	130,395
23 Jun 20	8.79700 +0.12	8.80	8.70	8.70	97,250
22 Jun 20	8.67300 +0.05	8.69	8.51	8.68	78,864
19 Jun 20	8.62300 -0.03	8.78	8.62	8.72	237,392
18 Jun 20	8.65600 -0.06	8.80	8.62	8.68	103,873
17 Jun 20	8.72000 -0.01	8.88	8.68	8.68	87,197
16 Jun 20	8.72600 +0.07	8.80	8.59	8.75	103,274
15 Jun 20	8.65300 +0.08	8.81	8.40	8.45	163,717
12 Jun 20	8.57200 -0.07	8.69	8.45	8.60	166,641
11 Jun 20	8.64300 -0.24	8.90	8.60	8.90	119,627
10 Jun 20	8.87800 +0.10	8.92	8.74	8.81	171,978
09 Jun 20	8.78200 -0.14	9.02	8.68	8.98	156,511
08 Jun 20	8.92300 -0.11	9.13	8.92	8.98	127,447
05 Jun 20	9.03000 +0.06	9.26	9.02	9.02	160,060
04 Jun 20	8.97200 -0.01	9.05	8.78	9.05	183,467
03 Jun 20	8.98500 +0.17	9.02	8.80	8.80	150,405
02 Jun 20	8.81500 +0.44	8.91	8.59	8.76	198,866
29 May 20	8.37500 -0.02	8.46	8.31	8.39	258,179
28 May 20	8.40000 +0.11	8.50	8.28	8.35	116,634
27 May 20	8.29300 +0.14	8.29	8.06	8.15	134,903
26 May 20	8.15800 -0.04	8.29	8.02	8.19	152,369
25 May 20	8.20000 +0.12	8.23	8.07	8.10	157,443
22 May 20	8.08300 +0.06	8.13	7.96	8.00	100,677
21 May 20	8.02400 +0.07	8.09	7.85	7.90	126,055
20 May 20	7.95100 -0.04	8.02	7.87	8.01	73,878
19 May 20	7.99100 +0.00	8.07	7.95	8.07	65,233
18 May 20	7.99300 +0.20	8.02	7.87	7.97	90,288
15 May 20	7.79100 +0.01	7.89	7.75	7.86	99,297
14 May 20	7.78200 -0.17	8.01	7.68	8.01	244,991
13 May 20	7.95000 -0.10	8.10	7.94	8.07	98,666
12 May 20	8.05000 +0.00	8.22	8.04	8.09	162,452
11 May 20	8.05000 +0.09	8.07	7.95	8.07	139,140
08 May 20	7.96000 -0.34	8.25	7.92	8.20	204,497
07 May 20	8.29600 +0.10	8.34	8.20	8.29	146,006
06 May 20	8.20000 -0.12	8.43	8.20	8.38	134,183
05 May 20	8.32200 +0.36	8.45	8.13	8.22	258,645
04 May 20	7.96000 -0.25	8.11	7.93	8.10	111,376
30 Apr 20	8.21200 +0.16	8.28	8.07	8.11	254,899
29 Apr 20	8.05500 +0.17	8.07	7.81	7.81	98,967
28 Apr 20	7.88400 +0.14	7.96	7.76	7.81	105,378
27 Apr 20	7.74000 -0.03	7.94	7.71	7.87	141,112
24 Apr 20	7.77100 -0.09	7.90	7.72	7.86	90,308
23 Apr 20	7.86000 +0.09	7.98	7.78	7.84	110,325
22 Apr 20	7.77500 +0.01	7.90	7.71	7.71	80,187
21 Apr 20	7.76200 -0.12	7.97	7.74	7.97	118,849
20 Apr 20	7.88200 +0.03	8.12	7.85	8.04	213,687
17 Apr 20	7.85400 +0.12	8.00	7.80	7.88	312,148
16 Apr 20	7.73700 +0.01	7.91	7.70	7.76	185,922
15 Apr 20	7.73000 -0.27	8.10	7.72	8.10	188,794
14 Apr 20	8.00000 +0.08	8.07	7.82	7.99	176,112
09 Apr 20	7.92000 +0.29	7.97	7.67	7.71	223,667
08 Apr 20	7.63300 -0.34	7.92	7.55	7.90	341,166
07 Apr 20	7.97500 +0.00	8.25	7.89	8.11	195,986
06 Apr 20	7.97100 +0.12	8.09	7.81	8.05	182,639
03 Apr 20	7.85100 -0.12	7.96	7.78	7.95	131,856
02 Apr 20	7.96900 -0.01	8.06	7.75	8.06	137,748
01 Apr 20	7.97800 -0.18	8.22	7.85	8.18	157,603
31 Mar 20	8.15800 +0.35	8.16	7.79	7.86	258,512
30 Mar 20	7.80600 -0.07	7.87	7.45	7.77	208,674
27 Mar 20	7.87600 +0.05	7.88	7.64	7.88	115,078
26 Mar 20	7.82200 -0.43	7.88	7.46	7.75	367,724
25 Mar 20	8.25300 +0.31	8.50	7.90	8.37	309,311
24 Mar 20	7.94000 +0.43	8.02	7.55	7.70	330,866
23 Mar 20	7.51000 -0.59	7.95	7.47	7.92	252,498
20 Mar 20	8.09900 +0.58	8.10	7.59	7.82	454,138
19 Mar 20	7.52200 +0.04	7.56	7.19	7.52	188,697
18 Mar 20	7.48200 -0.13	8.05	7.27	7.60	302,836
17 Mar 20	7.61100 +0.29	7.68	7.31	7.50	350,288
16 Mar 20	7.32300 -0.65	7.64	7.26	7.51	429,355
13 Mar 20	7.97700 -0.04	8.51	7.95	8.19	380,138
12 Mar 20	8.01900 -1.08	8.69	8.00	8.68	427,634
11 Mar 20	9.10000 -0.10	9.41	9.07	9.26	261,752
10 Mar 20	9.20000 -0.05	9.52	9.20	9.32	349,828
09 Mar 20	9.25000 -0.42	9.47	9.18	9.38	338,209
06 Mar 20	9.67000 -0.23	9.80	9.51	9.80	143,848
05 Mar 20	9.89500 -0.18	10.12	9.83	10.10	133,074
04 Mar 20	10.07800 +0.20	10.08	9.85	9.85	139,857
03 Mar 20	9.88200 +0.33	9.96	9.66	9.66	268,718
02 Mar 20	9.55600 +0.15	10.06	9.47	9.70	223,726
28 Feb 20	9.40500 -0.31	9.60	9.32	9.60	329,895
27 Feb 20	9.71600 -0.35	10.09	9.71	10.00	175,951
26 Feb 20	10.06800 -0.12	10.14	9.74	9.90	274,226
25 Feb 20	10.18600 -0.08	10.39	10.17	10.30	194,297
24 Feb 20	10.26600 -0.31	10.50	10.21	10.50	140,329
21 Feb 20	10.57600 +0.06	10.59	10.48	10.59	61,633
20 Feb 20	10.52000 -0.06	10.60	10.52	10.59	57,492
19 Feb 20	10.57800 +0.02	10.62	10.55	10.57	91,731
18 Feb 20	10.56200 -0.06	10.65	10.55	10.55	88,417
17 Feb 20	10.61800 +0.00	10.67	10.57	10.67	79,854
14 Feb 20	10.62000 +0.17	10.63	10.48	10.49	231,203
13 Feb 20	10.44600 +0.13	10.45	10.33	10.35	164,581
12 Feb 20	10.31800 -0.01	10.35	10.20	10.26	153,144
11 Feb 20	10.32400 -0.04	10.42	10.30	10.42	96,851
10 Feb 20	10.36400 -0.02	10.43	10.30	10.43	161,964
07 Feb 20	10.38800 -0.01	10.48	10.37	10.42	109,561
06 Feb 20	10.40000 +0.02	10.42	10.31	10.39	132,938
05 Feb 20	10.37600 +0.05	10.45	10.29	10.35	165,743
04 Feb 20	10.32200 +0.05	10.34	10.22	10.30	112,387
03 Feb 20	10.27400 +0.16	10.30	10.08	10.19	158,898
31 Jan 20	10.11000 +0.01	10.19	10.09	10.19	90,435
30 Jan 20	10.10400 -0.06	10.17	10.08	10.15	96,648
29 Jan 20	10.16000 +0.08	10.16	10.08	10.14	67,513
28 Jan 20	10.07800 -0.01	10.17	10.01	10.17	77,269
27 Jan 20	10.09000 -0.06	10.09	9.98	10.08	136,922
24 Jan 20	10.15000 +0.15	10.16	10.00	10.00	146,076
23 Jan 20	10.00000 -0.03	10.06	9.98	10.00	84,751
22 Jan 20	10.03000 +0.04	10.03	9.97	10.00	69,669
21 Jan 20	9.99100 -0.01	10.03	9.94	9.99	97,170
20 Jan 20	10.00000 -0.08	10.07	9.98	10.01	43,772
17 Jan 20	10.07600 +0.19	10.09	9.81	9.84	175,758
16 Jan 20	9.88900 +0.11	9.89	9.79	9.83	77,916
15 Jan 20	9.78300 -0.02	9.81	9.75	9.81	63,469
14 Jan 20	9.80500 +0.00	9.83	9.78	9.82	77,861
13 Jan 20	9.80200 +0.03	9.84	9.74	9.74	97,733
10 Jan 20	9.77100 -0.03	9.83	9.77	9.77	99,690
09 Jan 20	9.80500 +0.08	9.81	9.67	9.67	133,041
08 Jan 20	9.72500 -0.01	9.78	9.66	9.78	104,225
07 Jan 20	9.73900 +0.01	9.81	9.67	9.77	142,260
06 Jan 20	9.72500 -0.07	9.81	9.68	9.81	71,298
03 Jan 20	9.80000 +0.03	9.82	9.72	9.80	94,886
02 Jan 20	9.77100 +0.01	9.83	9.76	9.81	76,574
30 Dec 19	9.76000 -0.04	9.82	9.76	9.80	42,068
27 Dec 19	9.80000 +0.10	9.84	9.72	9.75	137,959
23 Dec 19	9.69800 -0.04	9.74	9.67	9.74	88,578
20 Dec 19	9.73400 +0.03	9.75	9.69	9.70	108,836
19 Dec 19	9.70000 +0.07	9.70	9.64	9.70	89,753
18 Dec 19	9.62900 -0.12	9.79	9.58	9.79	231,602
17 Dec 19	9.74600 -0.08	9.84	9.70	9.84	196,576
16 Dec 19	9.82400 +0.17	9.85	9.69	9.73	151,247
13 Dec 19	9.65700 -0.01	9.74	9.59	9.74	153,545
12 Dec 19	9.66900 -0.08	9.75	9.64	9.75	105,079
11 Dec 19	9.74600 -0.02	9.76	9.68	9.72	44,934
10 Dec 19	9.76400 +0.09	9.76	9.62	9.66	220,875
09 Dec 19	9.67300 -0.01	9.73	9.63	9.70	259,897
06 Dec 19	9.68500 +0.13	9.70	9.51	9.51	137,143
05 Dec 19	9.55300 +0.01	9.59	9.50	9.59	120,479
04 Dec 19	9.54200 +0.06	9.60	9.43	9.47	148,992
03 Dec 19	9.48100 +0.00	9.56	9.45	9.50	158,028
02 Dec 19	9.48000 -0.07	9.58	9.44	9.55	287,534
29 Nov 19	9.55000 -0.05	9.60	9.43	9.60	287,240
28 Nov 19	9.59900 -0.01	9.61	9.57	9.60	77,893
27 Nov 19	9.60900 -0.02	9.66	9.58	9.63	63,522
26 Nov 19	9.62600 +0.06	9.66	9.58	9.65	122,488
25 Nov 19	9.56600 +0.00	9.65	9.55	9.65	41,617
22 Nov 19	9.56900 +0.01	9.60	9.50	9.60	54,730
21 Nov 19	9.56300 -0.09	9.64	9.53	9.63	56,800
20 Nov 19	9.64800 -0.05	9.70	9.63	9.70	43,445
19 Nov 19	9.70000 +0.00	9.70	9.65	9.70	91,164
18 Nov 19	9.69900 +0.11	9.70	9.62	9.65	90,654
15 Nov 19	9.58800 -0.03	9.60	9.50	9.60	143,169
14 Nov 19	9.61400 +0.05	9.61	9.55	9.57	93,573
13 Nov 19	9.56600 -0.13	9.70	9.54	9.70	107,100
12 Nov 19	9.70000 -0.05	9.75	9.64	9.75	109,881
11 Nov 19	9.75000 +0.04	9.76	9.66	9.75	91,535
08 Nov 19	9.70800 +0.01	9.72	9.66	9.72	97,554
07 Nov 19	9.70000 +0.00	9.75	9.66	9.72	99,331
06 Nov 19	9.70000 +0.00	9.70	9.66	9.70	55,512
05 Nov 19	9.70000 -0.02	9.73	9.66	9.71	80,555
04 Nov 19	9.71900 +0.04	9.74	9.66	9.73	88,121
01 Nov 19	9.68200 +0.03	9.70	9.66	9.70	55,025
31 Oct 19	9.65000 -0.03	9.70	9.65	9.70	58,829
30 Oct 19	9.68000 +0.00	9.70	9.63	9.70	52,995
29 Oct 19	9.68000 +0.07	9.70	9.57	9.64	106,719
28 Oct 19	9.61000 -0.04	9.65	9.58	9.65	39,333
25 Oct 19	9.65000 +0.04	9.65	9.58	9.62	52,384
24 Oct 19	9.60900 -0.05	9.65	9.55	9.65	40,830
23 Oct 19	9.66000 +0.00	9.69	9.61	9.68	40,179
22 Oct 19	9.66000 +0.02	9.68	9.61	9.68	47,117
21 Oct 19	9.64400 +0.00	9.70	9.59	9.70	64,295
18 Oct 19	9.64000 -0.01	9.69	9.62	9.69	48,118
17 Oct 19	9.64500 -0.02	9.71	9.65	9.66	66,786
16 Oct 19	9.66100 +0.02	9.66	9.55	9.58	91,888
15 Oct 19	9.63900 +0.07	9.65	9.53	9.58	67,970
14 Oct 19	9.57200 -0.01	9.58	9.47	9.58	88,275
11 Oct 19	9.58000 +0.03	9.58	9.52	9.57	64,069
10 Oct 19	9.54900 -0.02	9.55	9.52	9.55	40,867
09 Oct 19	9.56900 -0.01	9.58	9.52	9.55	95,883
08 Oct 19	9.58000 +0.01	9.58	9.51	9.51	85,453
07 Oct 19	9.56800 +0.06	9.57	9.46	9.46	65,697
04 Oct 19	9.51200 +0.08	9.54	9.43	9.52	57,068
02 Oct 19	9.42900 -0.13	9.57	9.40	9.57	60,055
01 Oct 19	9.56000 -0.02	9.60	9.51	9.60	74,520
30 Sep 19	9.58000 +0.00	9.61	9.55	9.57	74,169
27 Sep 19	9.58000 +0.08	9.60	9.45	9.50	82,538
26 Sep 19	9.50000 +0.03	9.50	9.44	9.44	77,359
25 Sep 19	9.46700 +0.08	9.50	9.39	9.39	93,308
24 Sep 19	9.38900 +0.00	9.43	9.37	9.37	49,654
23 Sep 19	9.38600 -0.10	9.46	9.36	9.36	58,905
20 Sep 19	9.49000 +0.05	9.55	9.44	9.51	171,197
19 Sep 19	9.43600 -0.01	9.50	9.41	9.50	52,651
18 Sep 19	9.44500 -0.01	9.49	9.42	9.49	84,796
17 Sep 19	9.45200 +0.07	9.45	9.37	9.44	40,807
16 Sep 19	9.38400 -0.17	9.60	9.38	9.60	53,344
13 Sep 19	9.55700 +0.01	9.64	9.52	9.56	91,246
12 Sep 19	9.55000 +0.04	9.61	9.45	9.55	140,356
11 Sep 19	9.51200 +0.07	9.54	9.37	9.40	159,278
10 Sep 19	9.43900 +0.10	9.44	9.25	9.39	63,961
09 Sep 19	9.34200 -0.06	9.47	9.31	9.40	69,929
06 Sep 19	9.39900 +0.03	9.44	9.35	9.35	40,651
05 Sep 19	9.36700 -0.04	9.42	9.34	9.42	91,992
04 Sep 19	9.41100 +0.08	9.44	9.35	9.40	49,780
03 Sep 19	9.33500 +0.03	9.35	9.25	9.35	82,879
02 Sep 19	9.30000 -0.11	9.47	9.28	9.45	65,234
30 Aug 19	9.41500 +0.01	9.48	9.41	9.44	64,757
29 Aug 19	9.40200 -0.06	9.51	9.40	9.41	65,119
28 Aug 19	9.45900 -0.02	9.52	9.38	9.42	65,900
27 Aug 19	9.48200 +0.12	9.51	9.37	9.37	228,281
26 Aug 19	9.36700 -0.06	9.41	9.33	9.41	20,617
23 Aug 19	9.42500 -0.02	9.46	9.38	9.44	88,494
22 Aug 19	9.44900 +0.05	9.45	9.35	9.40	89,738
21 Aug 19	9.40000 +0.05	9.40	9.30	9.34	81,223
20 Aug 19	9.34500 +0.02	9.38	9.30	9.35	85,636
19 Aug 19	9.32300 +0.08	9.37	9.28	9.30	183,206
16 Aug 19	9.24400 +0.04	9.29	9.17	9.21	140,899
15 Aug 19	9.20400 -0.01	9.25	9.16	9.20	113,348
14 Aug 19	9.21000 +0.10	9.22	9.11	9.13	290,382
13 Aug 19	9.10800 -0.04	9.16	9.09	9.10	46,757
12 Aug 19	9.15000 +0.01	9.16	9.09	9.14	61,385
09 Aug 19	9.13600 +0.01	9.14	9.04	9.13	63,075
08 Aug 19	9.12800 +0.10	9.14	8.99	9.02	87,469
07 Aug 19	9.02500 +0.05	9.02	8.96	8.96	76,766
06 Aug 19	8.97900 +0.05	9.00	8.82	8.93	136,966
05 Aug 19	8.93000 -0.08	9.07	8.87	9.07	101,980
02 Aug 19	9.00800 +0.01	9.05	8.97	8.99	71,856
01 Aug 19	8.99600 +0.02	9.05	8.94	9.02	92,955
31 Jul 19	8.97900 -0.07	9.07	8.96	9.05	225,704
30 Jul 19	9.05000 -0.08	9.14	9.05	9.07	42,853
29 Jul 19	9.12900 +0.09	9.13	9.02	9.07	46,952
26 Jul 19	9.03600 -0.02	9.08	9.00	9.05	62,049
25 Jul 19	9.05600 -0.02	9.12	9.02	9.09	48,455
24 Jul 19	9.07400 -0.02	9.13	9.05	9.11	81,591
23 Jul 19	9.09100 +0.06	9.10	8.97	9.04	52,492
22 Jul 19	9.03100 +0.00	9.06	8.94	9.06	55,334
19 Jul 19	9.03300 +0.03	9.08	8.98	9.02	58,196
18 Jul 19	9.00100 -0.01	9.03	8.97	9.00	83,896
17 Jul 19	9.01100 +0.00	9.05	8.99	9.04	72,265
16 Jul 19	9.00700 -0.06	9.10	9.00	9.10	68,162
15 Jul 19	9.06700 +0.04	9.10	9.01	9.02	63,798
12 Jul 19	9.02300 -0.06	9.13	9.02	9.11	48,992
11 Jul 19	9.08400 -0.03	9.17	9.08	9.14	46,041
10 Jul 19	9.11800 -0.03	9.17	9.01	9.17	155,081
09 Jul 19	9.15000 -0.01	9.19	9.11	9.15	63,797
08 Jul 19	9.16000 +0.12	9.18	9.09	9.09	48,190
05 Jul 19	9.04000 -0.12	9.19	9.03	9.16	99,789
04 Jul 19	9.16000 +0.04	9.19	9.10	9.11	66,502
03 Jul 19	9.12000 +0.02	9.18	9.05	9.15	158,187
02 Jul 19	9.10000 -0.02	9.14	9.09	9.13	53,604
01 Jul 19	9.12000 +0.11	9.14	8.97	8.97	89,999
28 Jun 19	9.01000 +0.02	9.04	8.97	9.04	136,564
27 Jun 19	8.99000 +0.07	8.99	8.88	8.96	88,809
26 Jun 19	8.92000 -0.03	8.99	8.92	8.99	51,262
25 Jun 19	8.95000 +0.04	9.02	8.93	8.99	100,386
24 Jun 19	8.91000 -0.01	9.02	8.91	8.94	131,709
21 Jun 19	8.92000 -0.08	9.02	8.92	9.01	162,412
20 Jun 19	9.00000 -0.06	9.11	9.00	9.10	50,895
19 Jun 19	9.06000 +0.00	9.08	8.98	9.01	101,733
18 Jun 19	9.06000 +0.00	9.13	9.06	9.06	43,002
17 Jun 19	9.06000 +0.07	9.09	8.99	9.00	43,094
14 Jun 19	8.99000 -0.08	9.08	8.98	9.05	63,043
13 Jun 19	9.07000 +0.04	9.20	9.02	9.02	118,821
12 Jun 19	9.03000 -0.03	9.09	8.97	9.09	57,340
11 Jun 19	9.06000 +0.04	9.09	8.97	9.05	112,642
07 Jun 19	9.02000 -0.04	9.07	9.00	9.06	80,608
06 Jun 19	9.06000 -0.12	9.19	9.04	9.11	46,539
05 Jun 19	9.18000 +0.07	9.18	9.07	9.08	67,257
04 Jun 19	9.11000 +0.05	9.18	9.05	9.10	73,105
03 Jun 19	9.06000 -0.08	9.11	9.02	9.05	53,621
31 May 19	9.14000 +0.11	9.16	8.99	9.05	90,363
30 May 19	9.03000 -0.03	9.09	9.02	9.09	24,703
29 May 19	9.06000 -0.12	9.20	9.02	9.20	106,792
28 May 19	9.18000 +0.01	9.20	9.14	9.19	161,485
27 May 19	9.17000 -0.03	9.22	9.16	9.18	38,438
24 May 19	9.20000 -0.02	9.22	9.17	9.22	56,604
23 May 19	9.22000 +0.03	9.22	9.16	9.20	89,855
22 May 19	9.19000 +0.01	9.21	9.13	9.19	70,606
21 May 19	9.18000 +0.05	9.18	9.10	9.12	39,056
20 May 19	9.13000 +0.00	9.15	9.05	9.11	100,180
17 May 19	9.13000 -0.07	9.16	9.09	9.14	55,256
16 May 19	9.20000 +0.02	9.20	9.14	9.16	54,314
15 May 19	9.18000 +0.02	9.22	9.15	9.20	72,152
14 May 19	9.16000 +0.04	9.16	9.11	9.14	62,412
13 May 19	9.12000 +0.00	9.12	9.04	9.10	65,547
10 May 19	9.12100 +0.08	9.13	9.03	9.10	74,686
09 May 19	9.04100 +0.02	9.09	8.99	9.05	70,824
08 May 19	9.02500 -0.30	9.07	8.89	8.95	151,656
07 May 19	9.32300 -0.07	9.44	9.27	9.36	152,287
06 May 19	9.39000 +0.01	9.44	9.33	9.40	110,146
03 May 19	9.38100 -0.07	9.45	9.38	9.45	97,964
02 May 19	9.45000 +0.09	9.49	9.33	9.45	114,353
30 Apr 19	9.35600 -0.09	9.51	9.32	9.51	183,444
29 Apr 19	9.44400 -0.04	9.52	9.42	9.50	82,979
26 Apr 19	9.48000 +0.03	9.50	9.38	9.50	55,054
25 Apr 19	9.45100 -0.05	9.53	9.45	9.53	64,404
24 Apr 19	9.50300 +0.09	9.50	9.40	9.45	76,416
23 Apr 19	9.41200 +0.03	9.45	9.40	9.44	66,319
18 Apr 19	9.38000 +0.05	9.40	9.33	9.40	82,082
17 Apr 19	9.32800 -0.14	9.50	9.30	9.50	97,198
16 Apr 19	9.47100 +0.09	9.49	9.37	9.40	85,457
15 Apr 19	9.37600 -0.03	9.43	9.32	9.43	92,864
12 Apr 19	9.40500 +0.25	9.45	9.12	9.19	396,292
11 Apr 19	9.15900 +0.02	9.17	9.11	9.15	80,539
10 Apr 19	9.14200 +0.04	9.19	9.10	9.10	42,862
09 Apr 19	9.10100 -0.04	9.17	9.09	9.17	105,209
08 Apr 19	9.14000 -0.08	9.23	9.10	9.21	121,448
05 Apr 19	9.21600 +0.03	9.23	9.15	9.20	137,040
04 Apr 19	9.19000 +0.03	9.24	9.15	9.22	118,089
03 Apr 19	9.16400 -0.05	9.30	9.10	9.30	505,395
02 Apr 19	9.21800 -0.13	9.35	9.20	9.35	99,070
01 Apr 19	9.35000 +0.02	9.40	9.30	9.35	73,049
29 Mar 19	9.33000 +0.05	9.33	9.25	9.30	90,056
28 Mar 19	9.28000 +0.03	9.31	9.23	9.26	82,041
27 Mar 19	9.25000 +0.05	9.27	9.20	9.21	51,181
26 Mar 19	9.20000 +0.03	9.22	9.18	9.20	57,081
25 Mar 19	9.17000 -0.10	9.27	9.15	9.27	67,213
22 Mar 19	9.27000 +0.02	9.30	9.23	9.29	64,091
21 Mar 19	9.25000 +0.00	9.27	9.20	9.23	82,513
20 Mar 19	9.25000 -0.02	9.31	9.23	9.24	61,004
19 Mar 19	9.27000 +0.12	9.27	9.16	9.17	83,658
18 Mar 19	9.15000 +0.04	9.17	9.09	9.17	56,438
15 Mar 19	9.11000 +0.03	9.16	9.08	9.08	170,587
14 Mar 19	9.08000 +0.08	9.12	8.99	9.00	66,204
13 Mar 19	9.00000 +0.01	9.03	8.94	9.01	123,286
12 Mar 19	8.99000 +0.05	9.05	8.98	9.00	114,192
11 Mar 19	8.94000 -0.04	9.04	8.90	9.03	144,570
08 Mar 19	8.98000 -0.03	9.02	8.97	8.99	128,227
07 Mar 19	9.01000 +0.04	9.03	8.91	8.99	93,252
06 Mar 19	8.97000 -0.01	9.03	8.97	9.01	148,306
05 Mar 19	8.98000 +0.02	9.00	8.93	9.00	109,659
04 Mar 19	8.96000 +0.04	9.00	8.95	8.95	46,782
01 Mar 19	8.92000 +0.02	8.99	8.91	8.91	74,700
28 Feb 19	8.90000 -0.01	8.98	8.90	8.98	115,449
27 Feb 19	8.91000 -0.05	8.96	8.87	8.96	160,212
26 Feb 19	8.96000 -0.02	9.02	8.94	8.99	71,862
25 Feb 19	8.98000 +0.00	9.00	8.95	9.00	99,258
22 Feb 19	8.98000 -0.05	9.00	8.94	9.00	66,861
21 Feb 19	9.03000 +0.11	9.03	8.91	8.95	133,292
20 Feb 19	8.92000 +0.02	8.95	8.87	8.91	56,559
19 Feb 19	8.90000 +0.01	8.93	8.88	8.91	33,090
18 Feb 19	8.89000 +0.09	8.94	8.79	8.82	132,366
15 Feb 19	8.80000 -0.11	8.97	8.80	8.97	178,741
14 Feb 19	8.91000 -0.01	9.00	8.90	8.91	61,770
13 Feb 19	8.92000 -0.04	9.02	8.92	9.01	107,613
12 Feb 19	8.96000 +0.06	9.06	8.91	9.02	107,770
11 Feb 19	8.90000 -0.07	9.07	8.89	9.03	122,529
08 Feb 19	8.97000 -0.19	9.23	8.93	9.16	171,112
07 Feb 19	9.16000 -0.16	9.33	9.15	9.33	140,699
06 Feb 19	9.32000 +0.03	9.33	9.25	9.31	71,611
05 Feb 19	9.29000 +0.09	9.33	9.16	9.20	215,968
04 Feb 19	9.20000 +0.04	9.20	9.13	9.18	69,499
01 Feb 19	9.16000 -0.01	9.22	9.15	9.21	81,770
31 Jan 19	9.17000 -0.08	9.25	9.16	9.21	140,765
30 Jan 19	9.25000 +0.06	9.25	9.18	9.20	88,173
29 Jan 19	9.19000 +0.04	9.24	9.16	9.20	116,670
28 Jan 19	9.15000 -0.05	9.21	9.14	9.18	125,038
25 Jan 19	9.20000 +0.19	9.23	8.96	8.97	167,951
24 Jan 19	9.01000 +0.04	9.01	8.92	8.92	137,025
23 Jan 19	8.97000 +0.05	9.00	8.92	8.96	117,022
22 Jan 19	8.92000 -0.04	9.00	8.92	8.96	103,894
21 Jan 19	8.96000 +0.01	8.96	8.90	8.95	40,835
18 Jan 19	8.95000 +0.01	9.00	8.92	8.95	110,144
17 Jan 19	8.94000 -0.01	8.97	8.90	8.96	88,983
16 Jan 19	8.95000 +0.00	9.00	8.94	8.96	66,024
15 Jan 19	8.95000 +0.05	8.96	8.87	8.92	105,432
14 Jan 19	8.90000 -0.07	8.96	8.88	8.88	73,254
11 Jan 19	8.97000 +0.10	8.98	8.90	8.91	129,809
10 Jan 19	8.87000 -0.07	8.99	8.85	8.94	112,127
09 Jan 19	8.94000 +0.00	8.97	8.86	8.94	70,500
08 Jan 19	8.94000 +0.17	8.94	8.80	8.83	251,257
07 Jan 19	8.77000 +0.02	8.81	8.66	8.78	98,914
04 Jan 19	8.75000 +0.27	8.75	8.45	8.45	239,150
03 Jan 19	8.48000 +0.10	8.50	8.36	8.41	122,291
02 Jan 19	8.38000 -0.03	8.49	8.32	8.49	158,942
28 Dec 18	8.41000 -0.01	8.51	8.41	8.49	105,504
27 Dec 18	8.42000 +0.02	8.75	8.28	8.50	255,878
21 Dec 18	8.40000 -0.19	8.59	8.35	8.59	455,666
20 Dec 18	8.59000 -0.12	8.72	8.51	8.72	114,479
19 Dec 18	8.71000 -0.01	8.73	8.65	8.71	86,086
18 Dec 18	8.72000 -0.06	8.81	8.71	8.75	82,129
17 Dec 18	8.78000 -0.11	8.96	8.74	8.90	142,651
14 Dec 18	8.89000 +0.02	8.89	8.83	8.85	75,725
13 Dec 18	8.87000 -0.08	8.95	8.75	8.95	115,935
12 Dec 18	8.95000 +0.28	8.96	8.68	8.70	189,603
11 Dec 18	8.67000 +0.07	8.69	8.59	8.62	79,915
10 Dec 18	8.60000 -0.15	8.78	8.59	8.72	99,593
07 Dec 18	8.75000 +0.03	8.86	8.74	8.79	85,273
06 Dec 18	8.72000 -0.07	8.79	8.66	8.79	164,600
05 Dec 18	8.79000 -0.04	8.86	8.75	8.86	55,146
04 Dec 18	8.83000 -0.01	8.88	8.80	8.83	104,967
03 Dec 18	8.84000 +0.00	8.95	8.82	8.94	176,148
30 Nov 18	8.84000 -0.01	8.96	8.84	8.91	228,503
29 Nov 18	8.85000 -0.07	8.95	8.83	8.85	90,132
28 Nov 18	8.92000 +0.05	8.95	8.83	8.88	82,702
27 Nov 18	8.87000 +0.04	8.95	8.83	8.83	75,124
26 Nov 18	8.83000 +0.06	8.87	8.78	8.78	79,999
23 Nov 18	8.77000 -0.01	8.79	8.73	8.78	82,187
22 Nov 18	8.78000 +0.00	8.85	8.73	8.80	104,602
21 Nov 18	8.78000 +0.00	8.83	8.71	8.83	109,642
20 Nov 18	8.78000 -0.16	8.88	8.76	8.88	102,681
19 Nov 18	8.94000 -0.04	9.04	8.90	9.03	86,468
16 Nov 18	8.98000 -0.02	9.03	8.92	9.03	64,875
15 Nov 18	9.00000 +0.00	9.02	8.95	9.02	91,098
14 Nov 18	9.00000 +0.02	9.06	8.96	9.02	109,912
13 Nov 18	8.98000 -0.03	9.05	8.97	9.05	57,786
12 Nov 18	9.01000 -0.07	9.08	8.99	9.08	100,971
09 Nov 18	9.08000 +0.03	9.08	9.04	9.08	71,898
08 Nov 18	9.05000 +0.00	9.09	9.01	9.07	121,176
07 Nov 18	9.05000 +0.02	9.08	9.03	9.07	78,559
06 Nov 18	9.03000 -0.02	9.09	9.00	9.03	129,354
05 Nov 18	9.05000 -0.03	9.08	8.99	9.07	32,152
02 Nov 18	9.08000 +0.05	9.16	9.01	9.01	144,456
01 Nov 18	9.03000 +0.13	9.07	8.89	8.95	57,813
31 Oct 18	8.90000 -0.03	8.99	8.86	8.91	86,835
30 Oct 18	8.93000 +0.05	8.93	8.84	8.92	46,309
29 Oct 18	8.88000 +0.03	8.92	8.81	8.86	93,662
26 Oct 18	8.85000 +0.03	8.86	8.74	8.83	105,724
25 Oct 18	8.82000 -0.01	8.84	8.76	8.78	45,119
24 Oct 18	8.83000 +0.05	8.86	8.79	8.86	67,465
23 Oct 18	8.78000 -0.28	9.03	8.78	9.03	69,956
22 Oct 18	9.06000 -0.01	9.08	9.01	9.08	58,140
19 Oct 18	9.07000 -0.03	9.17	9.06	9.17	48,570
18 Oct 18	9.10000 +0.01	9.17	9.05	9.09	88,149
17 Oct 18	9.09000 +0.21	9.09	8.81	8.88	168,270
16 Oct 18	8.88000 +0.16	8.89	8.78	8.79	142,758
15 Oct 18	8.72000 +0.01	8.81	8.72	8.75	57,831
12 Oct 18	8.71000 -0.08	8.83	8.70	8.79	91,871
11 Oct 18	8.79000 -0.09	8.90	8.77	8.89	120,599
10 Oct 18	8.88000 -0.15	9.07	8.88	9.00	107,328
09 Oct 18	9.03000 +0.07	9.10	8.94	9.00	109,973
08 Oct 18	8.96000 -0.05	9.03	8.60	9.03	239,954
05 Oct 18	9.01000 -0.03	9.08	9.00	9.08	112,932
04 Oct 18	9.04000 -0.09	9.13	9.02	9.13	141,320
02 Oct 18	9.13000 +0.03	9.16	9.08	9.12	66,384
01 Oct 18	9.10000 +0.00	9.13	9.07	9.13	43,815
28 Sep 18	9.10000 +0.00	9.13	9.07	9.11	105,918
27 Sep 18	9.10000 +0.04	9.15	9.06	9.07	58,899
26 Sep 18	9.06000 -0.03	9.16	9.06	9.16	58,355
25 Sep 18	9.09000 -0.05	9.16	9.07	9.13	103,901
24 Sep 18	9.14000 +0.00	9.24	9.13	9.23	49,042
21 Sep 18	9.14000 -0.05	9.23	9.14	9.20	189,697
20 Sep 18	9.19000 +0.07	9.20	9.13	9.15	83,113
19 Sep 18	9.12000 -0.03	9.15	9.11	9.12	61,515
18 Sep 18	9.15000 +0.00	9.15	9.12	9.12	85,111
17 Sep 18	9.15000 +0.03	9.15	9.11	9.13	251,658
14 Sep 18	9.12000 -0.01	9.15	9.12	9.14	104,429
13 Sep 18	9.13000 -0.02	9.15	9.12	9.14	70,002
12 Sep 18	9.15000 +0.02	9.15	9.12	9.13	108,888
11 Sep 18	9.13000 +0.00	9.15	9.12	9.12	35,895
10 Sep 18	9.13000 -0.04	9.20	9.09	9.19	80,733
07 Sep 18	9.17000 -0.05	9.23	9.05	9.15	38,510
06 Sep 18	9.22000 -0.06	9.26	9.00	9.25	75,291
05 Sep 18	9.28000 -0.05	9.35	9.23	9.35	64,367
04 Sep 18	9.33000 +0.07	9.37	9.25	9.25	54,911
03 Sep 18	9.26000 -0.06	9.42	9.25	9.36	80,653
31 Aug 18	9.32000 -0.03	9.38	9.31	9.32	64,567
30 Aug 18	9.35000 -0.03	9.48	9.34	9.46	60,289
29 Aug 18	9.38000 -0.09	9.52	9.38	9.41	118,144
28 Aug 18	9.47000 -0.01	9.51	9.41	9.48	80,638
27 Aug 18	9.48000 +0.08	9.49	9.43	9.47	68,337
24 Aug 18	9.40000 -0.03	9.49	9.35	9.42	59,777
23 Aug 18	9.43000 -0.02	9.49	9.39	9.49	50,289
22 Aug 18	9.45000 +0.05	9.55	9.36	9.40	99,386
21 Aug 18	9.40000 +0.06	9.41	9.30	9.30	44,216
20 Aug 18	9.34000 +0.06	9.38	9.29	9.32	38,193
17 Aug 18	9.28000 +0.03	9.32	9.23	9.25	71,467
16 Aug 18	9.25000 +0.03	9.25	9.15	9.15	43,903
15 Aug 18	9.22000 -0.02	9.25	9.18	9.25	61,880
14 Aug 18	9.24000 +0.03	9.25	9.20	9.21	70,697
13 Aug 18	9.21000 +0.02	9.21	9.12	9.19	42,888
10 Aug 18	9.19000 -0.06	9.24	9.19	9.21	60,478
09 Aug 18	9.25000 +0.11	9.25	9.14	9.20	184,069
08 Aug 18	9.14000 -0.02	9.16	9.11	9.13	44,362
07 Aug 18	9.16000 +0.01	9.19	9.13	9.16	33,546
06 Aug 18	9.15000 +0.01	9.19	9.12	9.18	28,002
03 Aug 18	9.14000 -0.01	9.16	9.11	9.13	60,084
02 Aug 18	9.15000 +0.02	9.15	9.11	9.12	64,625
01 Aug 18	9.13000 +0.01	9.14	9.11	9.12	80,024
31 Jul 18	9.12000 -0.01	9.15	9.11	9.12	69,944
30 Jul 18	9.13000 -0.06	9.21	9.11	9.21	51,246
27 Jul 18	9.19000 +0.05	9.19	9.11	9.14	46,690
26 Jul 18	9.14000 +0.00	9.14	9.12	9.14	110,458
25 Jul 18	9.14000 +0.00	9.14	9.11	9.14	41,353
24 Jul 18	9.14000 -0.06	9.22	9.13	9.22	47,485
23 Jul 18	9.20000 +0.10	9.24	9.10	9.13	47,754
20 Jul 18	9.10000 -0.01	9.15	9.08	9.11	39,705
19 Jul 18	9.11000 -0.09	9.15	9.08	9.14	42,723
18 Jul 18	9.20000 +0.12	9.20	9.06	9.09	67,133
17 Jul 18	9.08000 +0.02	9.08	9.05	9.05	32,131
16 Jul 18	9.06000 -0.03	9.17	9.06	9.11	70,442
13 Jul 18	9.09000 +0.00	9.13	9.05	9.10	42,429
12 Jul 18	9.09000 -0.02	9.13	9.09	9.13	73,199
11 Jul 18	9.11000 -0.12	9.24	9.11	9.15	48,058
10 Jul 18	9.23000 +0.14	9.27	9.10	9.10	98,099
09 Jul 18	9.09000 -0.01	9.13	9.07	9.13	29,463
06 Jul 18	9.10000 +0.01	9.15	9.07	9.10	59,273
05 Jul 18	9.09000 -0.01	9.15	9.08	9.11	61,913
04 Jul 18	9.10000 +0.01	9.15	9.09	9.12	31,780
03 Jul 18	9.09000 -0.02	9.15	9.09	9.12	50,950
02 Jul 18	9.11000 +0.00	9.16	9.09	9.09	91,100
29 Jun 18	9.11000 -0.04	9.19	9.08	9.15	62,841
28 Jun 18	9.15000 +0.01	9.22	9.11	9.11	129,988
27 Jun 18	9.14000 -0.03	9.18	9.10	9.10	61,117
26 Jun 18	9.17000 +0.06	9.17	9.08	9.09	61,805
25 Jun 18	9.11000 +0.02	9.14	9.07	9.08	49,697
22 Jun 18	9.09000 -0.04	9.13	9.06	9.11	64,515
21 Jun 18	9.13000 -0.01	9.16	9.08	9.11	61,063
20 Jun 18	9.14000 -0.01	9.23	9.14	9.19	44,544
19 Jun 18	9.15000 -0.09	9.24	9.11	9.20	101,996
18 Jun 18	9.24000 -0.06	9.30	9.22	9.30	33,122
15 Jun 18	9.30000 +0.03	9.32	9.18	9.22	170,037
14 Jun 18	9.27000 +0.04	9.30	9.20	9.25	41,802
13 Jun 18	9.23000 -0.02	9.33	9.23	9.25	52,033
12 Jun 18	9.25000 +0.04	9.29	9.22	9.24	46,565
11 Jun 18	9.21000 -0.02	9.27	9.21	9.23	36,251
08 Jun 18	9.23000 +0.04	9.26	9.19	9.20	34,421
07 Jun 18	9.19000 -0.17	9.36	9.17	9.36	88,351
06 Jun 18	9.36000 +0.01	9.42	9.33	9.36	61,405
05 Jun 18	9.35000 +0.06	9.36	9.28	9.30	82,412
04 Jun 18	9.29000 +0.11	9.38	9.20	9.25	185,123
01 Jun 18	9.18000 +0.02	9.23	9.11	9.19	88,475
31 May 18	9.16000 -0.01	9.23	9.11	9.16	289,009
30 May 18	9.17000 +0.07	9.24	9.09	9.11	113,062
29 May 18	9.10000 +0.00	9.13	9.08	9.10	115,240
28 May 18	9.10000 -0.01	9.20	9.07	9.20	55,668
25 May 18	9.11000 -0.02	9.17	9.11	9.14	65,069
24 May 18	9.13000 -0.02	9.20	9.10	9.17	101,542
23 May 18	9.15000 +0.03	9.15	9.10	9.10	111,758
22 May 18	9.12000 +0.02	9.14	9.10	9.12	83,122
18 May 18	9.10000 -0.02	9.14	9.06	9.13	60,328
17 May 18	9.12000 +0.12	9.12	9.03	9.05	66,110
16 May 18	9.00000 -0.06	9.10	9.00	9.07	77,804
15 May 18	9.06000 -0.20	9.21	9.00	9.21	141,800
14 May 18	9.26000 -0.01	9.29	9.21	9.29	54,451
11 May 18	9.27000 -0.02	9.30	9.25	9.30	46,060
10 May 18	9.29000 +0.03	9.32	9.25	9.29	60,321
09 May 18	9.26000 +0.03	9.35	9.15	9.35	110,409
08 May 18	9.23000 -0.03	9.25	9.19	9.25	91,872
07 May 18	9.26000 +0.06	9.27	9.17	9.18	89,156
04 May 18	9.20000 -0.03	9.31	9.16	9.27	160,195
03 May 18	9.23000 +0.03	9.32	9.23	9.24	152,923
02 May 18	9.20000 -0.12	9.40	9.20	9.28	179,769
30 Apr 18	9.32000 +0.04	9.37	9.26	9.32	97,693
27 Apr 18	9.28000 -0.22	9.29	9.14	9.14	130,054
26 Apr 18	9.50000 +0.00	9.62	9.41	9.61	140,168
25 Apr 18	9.50000 -0.10	9.63	9.48	9.56	116,877
24 Apr 18	9.60000 +0.00	9.64	9.53	9.64	141,897
23 Apr 18	9.60000 +0.00	9.70	9.57	9.70	97,874
20 Apr 18	9.60000 +0.00	9.69	9.59	9.65	104,604
19 Apr 18	9.60000 -0.02	9.67	9.57	9.60	56,481
18 Apr 18	9.62000 +0.07	9.62	9.50	9.61	81,954
17 Apr 18	9.55000 +0.15	9.66	9.41	9.41	99,986
16 Apr 18	9.40000 -0.10	9.48	9.38	9.41	77,926
13 Apr 18	9.50000 +0.10	9.50	9.40	9.46	52,215
12 Apr 18	9.40000 -0.03	9.42	9.33	9.42	73,699
11 Apr 18	9.43000 +0.00	9.46	9.36	9.36	37,248
10 Apr 18	9.43000 -0.01	9.47	9.32	9.45	79,475
09 Apr 18	9.44000 +0.07	9.50	9.35	9.40	73,592
06 Apr 18	9.37000 +0.08	9.40	9.28	9.37	68,862
05 Apr 18	9.29000 +0.03	9.34	9.24	9.29	82,064
04 Apr 18	9.26000 +0.07	9.33	9.20	9.30	108,101
03 Apr 18	9.19000 -0.24	9.42	9.13	9.38	203,443
29 Mar 18	9.43000 +0.09	9.43	9.29	9.29	58,151
28 Mar 18	9.34000 +0.04	9.36	9.25	9.27	58,674
27 Mar 18	9.30000 +0.07	9.45	9.24	9.42	150,288
26 Mar 18	9.23000 -0.14	9.36	9.20	9.36	63,338
23 Mar 18	9.37000 -0.12	9.46	9.27	9.46	70,745
22 Mar 18	9.49000 -0.03	9.58	9.36	9.51	107,587
21 Mar 18	9.52000 +0.01	9.57	9.43	9.51	112,869
20 Mar 18	9.51000 +0.10	9.51	9.32	9.42	137,735
19 Mar 18	9.41000 +0.17	9.41	9.26	9.34	99,291
16 Mar 18	9.24000 -0.16	9.40	9.20	9.40	216,529
15 Mar 18	9.40000 +0.11	9.40	9.26	9.35	69,700
14 Mar 18	9.29000 -0.05	9.36	9.26	9.30	53,250
13 Mar 18	9.34000 -0.09	9.46	9.30	9.37	69,147
12 Mar 18	9.43000 +0.02	9.52	9.34	9.48	72,318
09 Mar 18	9.41000 -0.06	9.48	9.35	9.47	86,324
08 Mar 18	9.47000 +0.17	9.50	9.28	9.28	113,066
07 Mar 18	9.30000 +0.10	9.30	9.18	9.20	103,054
06 Mar 18	9.20000 +0.07	9.31	9.14	9.31	101,364
05 Mar 18	9.13000 +0.11	9.18	9.02	9.06	147,104
02 Mar 18	9.02000 -0.07	9.10	9.00	9.09	211,652
01 Mar 18	9.09000 -0.12	9.26	9.07	9.22	241,827
28 Feb 18	9.21000 -0.06	9.28	9.16	9.28	194,093
27 Feb 18	9.27000 -0.18	9.48	9.25	9.48	104,844
26 Feb 18	9.45000 +0.08	9.50	9.41	9.43	76,448
23 Feb 18	9.37000 +0.05	9.41	9.28	9.28	98,609
22 Feb 18	9.32000 +0.02	9.32	9.16	9.25	166,231
21 Feb 18	9.30000 +0.01	9.32	9.21	9.31	117,265
20 Feb 18	9.29000 -0.02	9.37	9.29	9.31	62,156
19 Feb 18	9.31000 -0.02	9.42	9.30	9.35	73,668
16 Feb 18	9.33000 +0.05	9.35	9.25	9.33	131,682
15 Feb 18	9.28000 +0.03	9.33	9.22	9.33	68,681
14 Feb 18	9.25000 +0.00	9.38	9.24	9.30	121,879
13 Feb 18	9.25000 +0.00	9.37	9.22	9.30	61,889
12 Feb 18	9.25000 +0.04	9.43	9.25	9.41	147,001
09 Feb 18	9.21000 -0.06	9.38	9.13	9.38	144,501
08 Feb 18	9.27000 -0.20	9.63	9.25	9.62	175,945
07 Feb 18	9.47000 +0.25	9.52	9.25	9.25	247,422
06 Feb 18	9.22000 -0.14	9.33	8.79	9.02	303,994
05 Feb 18	9.36000 -0.34	9.50	9.16	9.44	276,721
02 Feb 18	9.70000 -0.11	9.87	9.64	9.86	99,566
01 Feb 18	9.81000 -0.19	9.99	9.70	9.89	186,761
31 Jan 18	10.00000 +0.15	10.00	9.78	9.81	188,968
30 Jan 18	9.85000 -0.07	9.96	9.71	9.94	185,834
29 Jan 18	9.92000 -0.12	10.06	9.88	10.06	108,469
26 Jan 18	10.04000 +0.11	10.04	9.88	9.88	100,175
25 Jan 18	9.93000 -0.07	10.06	9.88	10.06	140,185
24 Jan 18	10.00000 -0.08	10.06	9.97	10.06	73,670
23 Jan 18	10.08000 +0.02	10.08	9.99	10.02	91,819
22 Jan 18	10.06000 +0.02	10.08	9.98	10.02	58,573
19 Jan 18	10.04000 +0.05	10.14	9.50	10.00	306,141
18 Jan 18	9.99000 +0.04	10.04	9.94	10.00	87,209
17 Jan 18	9.95000 +0.00	9.99	9.91	9.95	69,965
16 Jan 18	9.95000 +0.07	10.00	9.87	9.93	73,771
15 Jan 18	9.88000 +0.06	9.92	9.83	9.91	127,194
12 Jan 18	9.82000 -0.01	9.90	9.77	9.85	95,870
11 Jan 18	9.83000 -0.09	9.99	9.81	9.91	121,328
10 Jan 18	9.92000 -0.10	10.04	9.89	10.02	128,844
09 Jan 18	10.02000 -0.04	10.08	9.97	9.97	79,191
08 Jan 18	10.06000 +0.07	10.08	9.92	9.92	170,043
05 Jan 18	9.99000 +0.02	10.02	9.91	9.95	149,241
04 Jan 18	9.97000 +0.01	10.04	9.91	9.99	130,882
03 Jan 18	9.96000 +0.04	9.99	9.85	9.94	157,966
02 Jan 18	9.92000 +0.02	9.94	9.81	9.83	110,346
29 Dec 17	9.89800 +0.03	9.90	9.83	9.86	84,363
28 Dec 17	9.86400 -0.01	9.91	9.83	9.90	133,297
27 Dec 17	9.87500 +0.08	9.89	9.76	9.77	130,819
22 Dec 17	9.79600 -0.09	9.88	9.72	9.78	133,699
21 Dec 17	9.89000 +0.09	9.90	9.72	9.81	236,224
20 Dec 17	9.80500 -0.05	9.88	9.78	9.86	154,068
19 Dec 17	9.85600 -0.02	9.89	9.82	9.88	118,382
18 Dec 17	9.87400 +0.02	9.90	9.80	9.80	143,262
15 Dec 17	9.85700 +0.01	9.90	9.75	9.75	191,112
14 Dec 17	9.84900 -0.01	9.90	9.76	9.85	190,339
13 Dec 17	9.85600 +0.01	9.93	9.82	9.83	134,574
12 Dec 17	9.85100 +0.03	9.90	9.77	9.81	144,607
11 Dec 17	9.82000 -0.02	9.88	9.79	9.88	102,426
08 Dec 17	9.83900 +0.03	9.87	9.78	9.82	114,808
07 Dec 17	9.80500 +0.02	9.85	9.74	9.82	114,025
06 Dec 17	9.78700 +0.02	9.81	9.72	9.73	125,650
05 Dec 17	9.76200 +0.06	9.83	9.57	9.70	141,968
04 Dec 17	9.70000 +0.12	9.77	9.64	9.70	205,128
01 Dec 17	9.57700 -0.05	9.74	9.57	9.69	177,435
30 Nov 17	9.62800 -0.02	9.73	9.62	9.63	321,497
29 Nov 17	9.65300 +0.04	9.68	9.62	9.65	145,045
28 Nov 17	9.61200 +0.08	9.67	9.52	9.54	166,509
27 Nov 17	9.52800 -0.02	9.57	9.52	9.57	96,142
24 Nov 17	9.55000 +0.01	9.55	9.46	9.50	90,063
23 Nov 17	9.54000 -0.01	9.59	9.45	9.50	94,352
22 Nov 17	9.55000 -0.06	9.66	9.51	9.59	96,151
21 Nov 17	9.61200 +0.08	9.63	9.50	9.50	119,638
20 Nov 17	9.53500 -0.01	9.59	9.50	9.50	149,081
17 Nov 17	9.54000 -0.05	9.61	9.48	9.48	124,567
16 Nov 17	9.58900 +0.18	9.65	9.41	9.43	212,407
15 Nov 17	9.41400 +0.19	9.50	9.22	9.22	388,730
14 Nov 17	9.22800 +0.12	9.34	9.19	9.25	244,096
13 Nov 17	9.10800 -0.06	9.23	9.08	9.23	73,197
10 Nov 17	9.16500 -0.04	9.28	9.15	9.28	117,556
09 Nov 17	9.20600 -0.04	9.25	9.15	9.23	146,326
08 Nov 17	9.24900 +0.05	9.25	9.15	9.22	84,031
07 Nov 17	9.20100 +0.01	9.21	9.14	9.20	84,856
06 Nov 17	9.19000 +0.08	9.20	9.10	9.10	148,170
03 Nov 17	9.11000 +0.10	9.19	9.05	9.06	195,467
02 Nov 17	9.01000 -0.07	9.10	9.01	9.06	117,507
01 Nov 17	9.08000 -0.01	9.20	9.06	9.10	141,587
30 Oct 17	9.08600 +0.03	9.14	9.07	9.11	56,342
27 Oct 17	9.06000 +0.04	9.14	9.01	9.07	79,260
26 Oct 17	9.02300 +0.02	9.08	8.99	8.99	63,404
25 Oct 17	9.00200 +0.00	9.07	8.98	9.00	143,032
24 Oct 17	9.00000 -0.11	9.11	9.00	9.07	97,630
23 Oct 17	9.11000 -0.02	9.21	9.09	9.21	93,555
20 Oct 17	9.12500 -0.03	9.26	9.06	9.26	140,167
19 Oct 17	9.15900 -0.06	9.26	9.15	9.26	105,697
18 Oct 17	9.22400 +0.00	9.26	9.21	9.24	80,688
17 Oct 17	9.22200 -0.02	9.28	9.20	9.27	65,876
16 Oct 17	9.24100 +0.00	9.29	9.18	9.21	158,793
13 Oct 17	9.23800 -0.05	9.31	9.22	9.31	134,919
12 Oct 17	9.29200 +0.06	9.33	9.23	9.25	203,511
11 Oct 17	9.23000 +0.07	9.25	9.15	9.19	101,068
10 Oct 17	9.16000 +0.01	9.19	9.15	9.15	41,462
09 Oct 17	9.14900 -0.01	9.21	9.11	9.21	60,417
06 Oct 17	9.16100 -0.04	9.24	9.12	9.20	97,720
05 Oct 17	9.19900 +0.04	9.21	9.11	9.16	148,579
04 Oct 17	9.15500 -0.05	9.25	9.12	9.21	210,236
02 Oct 17	9.20000 +0.05	9.22	9.17	9.20	117,008
29 Sep 17	9.15000 +0.10	9.15	9.04	9.09	207,613
28 Sep 17	9.05300 +0.05	9.06	8.96	9.06	107,870
27 Sep 17	9.00000 -0.07	9.09	8.97	9.00	82,137
26 Sep 17	9.06800 -0.02	9.12	9.00	9.00	119,442
25 Sep 17	9.08900 +0.00	9.09	9.00	9.01	89,643
22 Sep 17	9.09100 +0.05	9.11	9.03	9.03	111,573
21 Sep 17	9.04500 -0.10	9.16	9.03	9.13	187,432
20 Sep 17	9.14300 -0.01	9.18	9.10	9.15	114,844
19 Sep 17	9.15000 +0.03	9.18	9.09	9.11	109,857
18 Sep 17	9.11500 +0.12	9.15	8.94	8.94	140,126
15 Sep 17	8.99300 -0.04	9.04	8.97	8.99	294,668
14 Sep 17	9.02900 +0.04	9.04	8.94	9.03	133,670
13 Sep 17	8.98600 -0.12	9.07	8.95	9.05	164,382
12 Sep 17	9.10500 -0.02	9.20	9.08	9.20	108,100
11 Sep 17	9.12600 +0.04	9.18	9.05	9.05	61,768
08 Sep 17	9.08900 +0.00	9.15	9.01	9.15	104,765
07 Sep 17	9.08500 +0.07	9.15	9.05	9.05	166,504
06 Sep 17	9.01400 +0.01	9.05	8.94	8.95	179,895
05 Sep 17	9.00100 +0.03	9.02	8.96	8.96	105,686
04 Sep 17	8.96700 +0.01	9.05	8.96	9.05	94,942
01 Sep 17	8.95500 +0.10	9.00	8.85	8.85	125,803
31 Aug 17	8.85300 +0.06	8.89	8.75	8.75	125,195
30 Aug 17	8.79700 +0.03	8.85	8.75	8.82	106,561
29 Aug 17	8.77000 -0.04	8.83	8.73	8.78	208,289
28 Aug 17	8.81000 -0.01	8.86	8.78	8.83	87,580
25 Aug 17	8.82000 -0.01	8.86	8.79	8.83	170,489
24 Aug 17	8.83000 +0.00	8.94	8.82	8.85	119,209
23 Aug 17	8.83400 -0.05	8.88	8.82	8.82	66,804
22 Aug 17	8.88000 -0.01	8.92	8.82	8.92	81,418
21 Aug 17	8.88700 -0.02	8.95	8.82	8.95	85,440
18 Aug 17	8.90800 -0.01	8.95	8.82	8.95	113,804
17 Aug 17	8.91800 +0.06	8.94	8.86	8.93	155,462
16 Aug 17	8.86000 +0.05	8.94	8.85	8.89	143,472
15 Aug 17	8.80600 -0.16	9.07	8.74	9.07	550,126
14 Aug 17	8.96400 -0.01	9.05	8.96	9.05	143,686
11 Aug 17	8.97700 -0.07	9.12	8.95	9.12	196,325
10 Aug 17	9.04900 -0.06	9.12	9.01	9.12	111,513
09 Aug 17	9.10400 -0.15	9.19	8.75	9.19	202,994
08 Aug 17	9.25000 +0.04	9.25	9.02	9.23	234,216
07 Aug 17	9.21100 +0.08	9.21	9.07	9.10	106,010
04 Aug 17	9.13000 -0.01	9.17	9.06	9.06	66,202
03 Aug 17	9.14000 +0.00	9.16	9.00	9.00	73,194
02 Aug 17	9.14400 +0.05	9.18	9.08	9.12	171,799
01 Aug 17	9.09600 +0.03	9.12	9.02	9.02	84,082
31 Jul 17	9.06400 +0.00	9.11	9.03	9.09	80,850
28 Jul 17	9.06600 -0.04	9.12	9.00	9.12	116,394
27 Jul 17	9.11000 +0.05	9.14	9.06	9.14	63,394
26 Jul 17	9.06000 -0.09	9.13	9.06	9.07	60,817
25 Jul 17	9.14500 +0.10	9.15	9.03	9.05	97,942
24 Jul 17	9.04600 -0.05	9.13	9.02	9.10	56,432
21 Jul 17	9.09600 +0.06	9.14	9.03	9.05	60,530
20 Jul 17	9.03100 -0.07	9.11	9.00	9.00	66,269
19 Jul 17	9.09900 -0.02	9.13	9.00	9.13	82,338
18 Jul 17	9.11500 +0.02	9.18	9.01	9.08	61,928
17 Jul 17	9.09800 -0.02	9.14	9.02	9.10	73,986
14 Jul 17	9.11800 +0.03	9.16	9.08	9.16	60,145
13 Jul 17	9.08500 +0.07	9.10	8.99	9.10	87,836
12 Jul 17	9.01800 +0.07	9.08	8.95	8.97	82,191
11 Jul 17	8.94500 -0.06	9.06	8.93	9.06	94,636
10 Jul 17	9.00400 +0.08	9.06	8.98	9.02	47,345
07 Jul 17	8.92500 +0.00	8.95	8.85	8.90	117,158
06 Jul 17	8.92500 -0.10	9.08	8.89	9.06	142,647
05 Jul 17	9.02400 +0.05	9.04	8.94	8.98	77,620
04 Jul 17	8.97200 -0.02	9.03	8.94	8.95	63,140
03 Jul 17	8.99300 +0.01	9.07	8.95	9.07	100,930
30 Jun 17	8.98500 +0.02	9.07	8.94	8.97	143,808
29 Jun 17	8.96100 -0.07	9.10	8.90	9.02	259,124
28 Jun 17	9.02800 -0.04	9.11	9.03	9.05	194,859
27 Jun 17	9.06700 -0.07	9.15	9.05	9.13	96,066
26 Jun 17	9.14100 +0.03	9.18	9.07	9.13	70,619
23 Jun 17	9.11300 -0.01	9.17	9.06	9.06	73,472
22 Jun 17	9.12400 -0.02	9.13	9.05	9.11	129,049
21 Jun 17	9.14100 -0.11	9.31	9.10	9.31	83,983
20 Jun 17	9.25300 +0.02	9.27	9.19	9.22	155,840
19 Jun 17	9.22900 -0.12	9.39	9.20	9.39	91,652
16 Jun 17	9.35000 +0.00	9.37	9.21	9.21	180,528
15 Jun 17	9.35400 -0.04	9.46	9.30	9.40	129,999
14 Jun 17	9.39600 +0.11	9.44	9.32	9.35	204,492
13 Jun 17	9.28700 -0.06	9.38	9.25	9.35	262,714
12 Jun 17	9.34700 -0.06	9.40	9.35	9.40	135,514
09 Jun 17	9.41000 +0.09	9.44	9.30	9.32	134,971
08 Jun 17	9.32200 -0.14	9.47	9.31	9.47	127,368
07 Jun 17	9.46200 +0.07	9.46	9.36	9.36	177,345
06 Jun 17	9.38700 -0.01	9.42	9.35	9.37	211,159
02 Jun 17	9.39400 +0.09	9.42	9.32	9.35	188,267
01 Jun 17	9.30000 +0.06	9.33	9.23	9.27	101,188
31 May 17	9.23900 +0.01	9.27	9.17	9.23	134,537
30 May 17	9.23000 +0.03	9.24	9.16	9.20	54,644
29 May 17	9.20400 -0.03	9.23	9.14	9.20	46,401
26 May 17	9.23800 +0.04	9.25	9.16	9.20	77,223
25 May 17	9.19800 +0.03	9.26	9.17	9.21	50,228
24 May 17	9.16700 +0.06	9.23	9.11	9.11	154,016
23 May 17	9.10500 -0.09	9.22	9.09	9.17	145,439
22 May 17	9.19400 +0.16	9.30	9.08	9.10	209,523
19 May 17	9.03600 -0.06	9.18	9.02	9.12	224,988
18 May 17	9.10000 -0.25	9.34	9.02	9.31	281,735
17 May 17	9.35000 -0.03	9.43	9.21	9.43	264,388
16 May 17	9.38500 -0.03	9.42	9.35	9.35	95,926
15 May 17	9.41900 -0.03	9.51	9.36	9.47	149,183
12 May 17	9.45000 +0.02	9.47	9.35	9.46	189,893
11 May 17	9.43300 -0.38	9.54	9.33	9.54	285,325
10 May 17	9.81400 -0.12	9.90	9.65	9.89	404,105
09 May 17	9.93500 +0.03	10.00	9.90	9.90	417,680
08 May 17	9.90500 +0.13	9.92	9.79	9.80	336,821
05 May 17	9.77000 +0.03	9.80	9.71	9.75	239,504
04 May 17	9.73800 -0.02	9.78	9.70	9.73	216,812
03 May 17	9.75600 +0.00	9.79	9.68	9.75	179,584
02 May 17	9.75200 +0.12	9.80	9.65	9.69	428,619
28 Apr 17	9.63600 +0.08	9.64	9.56	9.56	228,312
27 Apr 17	9.55900 +0.03	9.63	9.47	9.52	178,941
26 Apr 17	9.53100 -0.01	9.59	9.48	9.59	121,295
25 Apr 17	9.54300 +0.14	9.58	9.39	9.41	162,700
24 Apr 17	9.40100 +0.08	9.47	9.32	9.32	149,405
21 Apr 17	9.32000 -0.03	9.38	9.26	9.37	164,770
20 Apr 17	9.35100 -0.10	9.40	9.30	9.40	185,012
19 Apr 17	9.44800 +0.04	9.45	9.37	9.40	110,415
18 Apr 17	9.41000 -0.09	9.52	9.38	9.45	267,145
13 Apr 17	9.50000 -0.05	9.53	9.41	9.52	156,907
12 Apr 17	9.55000 +0.18	9.55	9.40	9.41	204,365
11 Apr 17	9.37000 -0.06	9.46	9.36	9.43	122,665
10 Apr 17	9.43000 -0.01	9.49	9.38	9.49	130,466
07 Apr 17	9.43700 -0.10	9.49	9.37	9.49	151,362
06 Apr 17	9.53600 +0.09	9.54	9.42	9.42	123,829
05 Apr 17	9.45000 +0.01	9.50	9.42	9.44	104,461
04 Apr 17	9.43900 -0.03	9.50	9.42	9.47	90,478
03 Apr 17	9.46900 -0.08	9.55	9.38	9.55	164,663
31 Mar 17	9.54600 +0.17	9.55	9.34	9.34	110,322
30 Mar 17	9.37100 -0.05	9.44	9.33	9.44	137,079
29 Mar 17	9.42000 +0.11	9.48	9.30	9.33	142,649
28 Mar 17	9.30900 +0.02	9.38	9.20	9.38	131,445
27 Mar 17	9.28600 -0.02	9.34	9.23	9.25	110,387
24 Mar 17	9.30900 +0.08	9.32	9.21	9.25	108,835
23 Mar 17	9.23000 +0.01	9.25	9.12	9.20	104,104
22 Mar 17	9.22000 -0.07	9.28	9.08	9.26	134,012
21 Mar 17	9.29000 -0.01	9.37	9.25	9.34	51,094
20 Mar 17	9.30300 -0.04	9.38	9.25	9.33	79,001
17 Mar 17	9.34400 +0.10	9.35	9.24	9.33	140,245
16 Mar 17	9.24000 +0.14	9.25	9.13	9.16	122,717
15 Mar 17	9.09900 +0.01	9.10	9.03	9.06	110,843
14 Mar 17	9.09400 -0.01	9.12	9.01	9.10	124,079
13 Mar 17	9.10000 +0.00	9.13	9.05	9.13	99,331
10 Mar 17	9.09800 -0.09	9.23	9.07	9.19	134,915
09 Mar 17	9.19000 -0.05	9.26	9.17	9.23	101,145
08 Mar 17	9.23900 -0.02	9.27	9.16	9.26	134,078
07 Mar 17	9.26100 -0.02	9.30	9.23	9.30	88,277
06 Mar 17	9.28400 -0.02	9.32	9.25	9.32	98,189
03 Mar 17	9.30000 -0.08	9.33	9.24	9.33	125,814
02 Mar 17	9.37600 +0.04	9.38	9.26	9.34	109,797
01 Mar 17	9.33500 -0.03	9.39	9.29	9.39	103,072
28 Feb 17	9.36400 +0.07	9.36	9.27	9.32	117,333
27 Feb 17	9.29300 -0.06	9.40	9.23	9.39	142,795
24 Feb 17	9.35000 -0.05	9.45	9.32	9.40	164,663
23 Feb 17	9.40000 -0.07	9.49	9.40	9.49	123,255
22 Feb 17	9.47000 -0.02	9.52	9.43	9.52	141,612
21 Feb 17	9.48900 +0.05	9.51	9.43	9.47	162,296
20 Feb 17	9.44000 -0.04	9.52	9.34	9.52	191,682
17 Feb 17	9.48400 +0.05	9.51	9.43	9.44	254,552
16 Feb 17	9.43300 -0.02	9.44	9.37	9.44	231,296
15 Feb 17	9.45000 +0.08	9.45	9.36	9.40	194,770
14 Feb 17	9.36600 +0.03	9.37	9.25	9.33	207,365
13 Feb 17	9.34000 +0.08	9.41	9.29	9.31	220,974
10 Feb 17	9.25700 +0.11	9.29	9.13	9.22	240,895
09 Feb 17	9.14700 +0.21	9.30	9.01	9.05	444,025
08 Feb 17	8.93500 +0.07	8.94	8.79	8.90	476,906
07 Feb 17	8.86500 +0.03	8.91	8.83	8.86	238,534
06 Feb 17	8.83100 -0.07	9.00	8.83	9.00	180,854
03 Feb 17	8.90000 -0.20	9.11	8.86	9.09	245,759
02 Feb 17	9.10200 +0.02	9.13	9.08	9.10	100,364
01 Feb 17	9.08500 +0.13	9.11	8.97	9.02	164,122
31 Jan 17	8.95100 +0.11	8.95	8.80	8.88	197,814
30 Jan 17	8.83900 -0.07	8.98	8.80	8.96	267,361
27 Jan 17	8.91000 +0.10	8.94	8.76	8.80	132,153
26 Jan 17	8.81300 -0.09	8.96	8.81	8.96	239,502
25 Jan 17	8.90600 -0.06	9.00	8.86	9.00	184,848
24 Jan 17	8.96200 +0.00	9.02	8.95	9.00	337,248
23 Jan 17	8.96300 +0.01	9.02	8.95	9.00	143,463
20 Jan 17	8.95000 +0.00	8.98	8.95	8.95	243,221
19 Jan 17	8.95000 +0.05	9.00	8.91	9.00	142,594
18 Jan 17	8.89500 -0.03	9.10	8.87	9.10	157,678
17 Jan 17	8.92600 -0.01	8.99	8.86	8.99	167,592
16 Jan 17	8.93900 +0.02	8.95	8.90	8.93	104,695
13 Jan 17	8.91800 +0.03	8.99	8.81	8.96	102,321
12 Jan 17	8.88300 -0.03	8.98	8.87	8.93	144,358
11 Jan 17	8.91100 -0.03	9.05	8.91	9.05	92,620
10 Jan 17	8.93800 -0.02	8.98	8.91	8.98	111,038
09 Jan 17	8.95600 -0.08	9.05	8.90	9.05	134,801
06 Jan 17	9.03400 +0.06	9.11	8.97	9.00	90,859
05 Jan 17	8.97000 -0.06	9.02	8.88	9.00	122,673
04 Jan 17	9.02700 +0.07	9.06	8.70	9.00	184,269
03 Jan 17	8.96200 -0.21	9.20	8.93	9.20	155,390
02 Jan 17	9.16800 +0.13	9.19	9.05	9.05	86,671
30 Dec 16	9.03700 +0.08	9.06	8.94	8.98	101,954
29 Dec 16	8.96100 +0.05	8.98	8.89	8.89	96,126
28 Dec 16	8.91000 +0.00	8.95	8.86	8.95	79,304
27 Dec 16	8.91400 +0.04	8.99	8.90	8.94	85,342
23 Dec 16	8.87100 +0.09	8.92	8.80	8.83	72,521
22 Dec 16	8.77800 -0.11	8.91	8.69	8.90	98,029
21 Dec 16	8.89000 +0.27	8.89	8.62	8.64	169,845
20 Dec 16	8.62000 +0.01	8.70	8.57	8.57	191,362
19 Dec 16	8.61000 +0.03	8.70	8.55	8.55	178,193
16 Dec 16	8.58300 +0.12	8.58	8.45	8.48	165,508
15 Dec 16	8.46000 -0.03	8.57	8.40	8.57	95,144
14 Dec 16	8.48700 -0.10	8.63	8.49	8.60	202,359
13 Dec 16	8.59000 +0.07	8.64	8.50	8.55	197,710
12 Dec 16	8.52000 -0.05	8.65	8.45	8.61	211,835
09 Dec 16	8.56900 +0.01	8.65	8.50	8.60	264,196
08 Dec 16	8.56000 -0.01	8.63	8.52	8.57	189,296
07 Dec 16	8.57000 +0.04	8.63	8.52	8.63	159,034
06 Dec 16	8.52900 +0.17	8.55	8.38	8.44	132,181
05 Dec 16	8.36000 -0.05	8.48	8.31	8.44	78,366
02 Dec 16	8.41000 +0.03	8.49	8.31	8.40	157,682
01 Dec 16	8.37600 -0.24	8.60	8.36	8.60	164,285
30 Nov 16	8.62100 +0.01	8.66	8.44	8.59	395,003
29 Nov 16	8.61400 -0.02	8.67	8.55	8.63	99,527
28 Nov 16	8.63000 -0.01	8.70	8.59	8.70	122,933
25 Nov 16	8.63600 +0.02	8.72	8.57	8.60	82,297
24 Nov 16	8.61100 -0.02	8.67	8.58	8.67	78,710
23 Nov 16	8.63400 -0.05	8.75	8.60	8.65	199,266
22 Nov 16	8.68800 +0.19	8.69	8.49	8.60	163,503
21 Nov 16	8.50000 +0.05	8.54	8.43	8.51	159,643
18 Nov 16	8.45000 -0.05	8.51	8.44	8.51	112,175
17 Nov 16	8.50000 +0.08	8.50	8.43	8.46	119,564
16 Nov 16	8.42400 -0.02	8.60	8.41	8.46	164,039
15 Nov 16	8.44100 -0.07	8.63	8.43	8.57	200,507
14 Nov 16	8.51600 -0.02	8.65	8.46	8.64	284,465
11 Nov 16	8.53200 +0.13	8.62	8.32	8.47	389,115
10 Nov 16	8.40000 -0.43	9.03	8.20	9.03	623,077
09 Nov 16	8.83000 +0.10	8.96	8.56	8.65	180,082
08 Nov 16	8.73400 -0.15	8.99	8.71	8.86	185,090
07 Nov 16	8.88000 +0.20	8.89	8.71	8.81	183,640
04 Nov 16	8.68100 -0.15	8.84	8.68	8.81	102,959
03 Nov 16	8.82700 +0.08	8.90	8.76	8.77	125,311
02 Nov 16	8.75000 -0.12	8.88	8.75	8.83	163,113
01 Nov 16	8.87000 -0.14	9.07	8.81	9.07	146,419
31 Oct 16	9.00600 -0.02	9.05	8.95	9.03	146,071
28 Oct 16	9.03000 +0.02	9.09	8.93	9.01	159,897
27 Oct 16	9.01100 -0.19	9.25	8.99	9.25	199,491
26 Oct 16	9.20000 -0.15	9.36	9.16	9.36	98,536
25 Oct 16	9.35000 -0.04	9.40	9.32	9.40	120,428
24 Oct 16	9.38700 +0.14	9.39	9.31	9.32	158,000
21 Oct 16	9.25000 -0.02	9.32	9.23	9.30	79,776
20 Oct 16	9.27000 +0.07	9.32	9.16	9.24	122,811
19 Oct 16	9.20000 -0.04	9.26	9.16	9.26	88,863
18 Oct 16	9.23900 +0.13	9.29	9.12	9.12	98,139
17 Oct 16	9.10700 -0.07	9.19	9.10	9.19	83,070
14 Oct 16	9.17700 +0.08	9.20	9.11	9.13	49,405
13 Oct 16	9.09800 +0.06	9.11	8.98	9.00	120,764
12 Oct 16	9.04000 -0.07	9.11	9.01	9.09	102,036
11 Oct 16	9.11000 +0.09	9.17	9.01	9.01	161,239
10 Oct 16	9.01500 +0.02	9.10	8.99	9.10	325,732
07 Oct 16	9.00000 -0.05	9.12	8.92	9.12	391,917
06 Oct 16	9.05000 -0.15	9.29	9.05	9.29	227,865
05 Oct 16	9.19800 -0.23	9.43	9.20	9.42	283,275
04 Oct 16	9.43000 +0.01	9.48	9.42	9.48	172,111
30 Sep 16	9.41700 +0.02	9.45	9.36	9.40	154,042
29 Sep 16	9.40000 -0.02	9.48	9.38	9.47	163,301
28 Sep 16	9.42000 +0.00	9.49	9.40	9.46	106,423
27 Sep 16	9.42000 +0.01	9.50	9.42	9.45	245,688
26 Sep 16	9.41500 -0.05	9.47	9.15	9.44	285,397
23 Sep 16	9.46000 +0.02	9.49	9.44	9.46	253,736
22 Sep 16	9.44500 -0.05	9.50	9.42	9.49	582,602
21 Sep 16	9.49700 +0.01	9.50	9.46	9.49	151,598
20 Sep 16	9.48500 +0.00	9.50	9.45	9.48	234,297
19 Sep 16	9.48500 +0.01	9.53	9.45	9.51	149,611
16 Sep 16	9.48000 +0.00	9.58	9.46	9.47	198,781
15 Sep 16	9.48000 +0.00	9.54	9.45	9.51	146,890
14 Sep 16	9.48000 -0.14	9.67	9.48	9.67	279,757
13 Sep 16	9.61900 -0.31	9.87	9.52	9.86	328,861
12 Sep 16	9.93300 -0.33	10.15	9.40	10.15	576,440
09 Sep 16	10.26000 -0.23	10.47	10.26	10.46	125,759
08 Sep 16	10.49500 -0.09	10.63	10.45	10.58	52,063
07 Sep 16	10.58500 +0.02	10.61	10.53	10.58	34,972
06 Sep 16	10.57000 +0.12	10.58	10.46	10.48	77,646
05 Sep 16	10.45000 -0.07	10.54	10.43	10.45	49,402
02 Sep 16	10.52500 +0.16	10.53	10.23	10.39	137,609
01 Sep 16	10.36000 -0.20	10.53	10.32	10.53	92,148
31 Aug 16	10.55500 -0.07	10.64	10.47	10.60	146,191
30 Aug 16	10.63000 +0.08	10.65	10.55	10.64	54,727
29 Aug 16	10.55000 +0.05	10.63	10.50	10.55	31,689
26 Aug 16	10.50000 -0.13	10.67	10.50	10.67	62,145
25 Aug 16	10.63000 -0.09	10.74	10.63	10.63	81,189
24 Aug 16	10.71500 +0.00	10.77	10.68	10.70	86,299
23 Aug 16	10.71500 -0.03	10.80	10.70	10.70	34,601
22 Aug 16	10.75000 -0.01	10.75	10.64	10.75	50,990
19 Aug 16	10.75500 +0.10	10.76	10.66	10.73	95,591
18 Aug 16	10.65500 -0.05	10.80	10.63	10.70	113,248
17 Aug 16	10.70000 +0.14	10.71	10.48	10.61	113,721
16 Aug 16	10.56500 -0.05	10.65	10.52	10.65	55,175
15 Aug 16	10.61500 +0.01	10.73	10.55	10.56	45,507
12 Aug 16	10.61000 +0.02	10.66	10.55	10.66	46,484
11 Aug 16	10.59000 -0.06	10.65	10.48	10.65	69,075
10 Aug 16	10.65000 +0.11	10.65	10.48	10.51	80,529
09 Aug 16	10.53500 +0.03	10.55	10.48	10.55	62,860
08 Aug 16	10.50000 +0.00	10.55	10.45	10.50	53,298
05 Aug 16	10.50000 +0.01	10.51	10.40	10.49	41,642
04 Aug 16	10.49000 +0.09	10.50	10.32	10.41	37,440
03 Aug 16	10.40500 -0.11	10.54	10.40	10.54	46,906
02 Aug 16	10.51500 -0.13	10.60	10.41	10.60	42,130
01 Aug 16	10.65000 +0.06	10.65	10.56	10.63	40,157
29 Jul 16	10.58500 +0.05	10.60	10.45	10.51	59,542
28 Jul 16	10.53500 +0.00	10.59	10.48	10.53	36,828
27 Jul 16	10.53500 -0.01	10.55	10.40	10.45	57,068
26 Jul 16	10.54500 -0.01	10.62	10.42	10.50	67,861
25 Jul 16	10.55000 +0.07	10.55	10.40	10.40	66,037
22 Jul 16	10.48000 +0.07	10.52	10.39	10.49	68,539
21 Jul 16	10.40500 -0.02	10.48	10.36	10.39	120,110
20 Jul 16	10.42500 +0.12	10.45	10.31	10.40	47,219
19 Jul 16	10.30500 +0.01	10.39	10.20	10.39	30,140
18 Jul 16	10.30000 +0.10	10.39	10.14	10.34	121,315
15 Jul 16	10.20000 -0.07	10.28	10.15	10.25	70,924
14 Jul 16	10.27500 +0.01	10.36	10.12	10.12	86,778
13 Jul 16	10.26000 +0.11	10.26	10.10	10.20	52,942
12 Jul 16	10.14500 +0.15	10.28	9.97	9.97	120,444
11 Jul 16	10.00000 +0.20	10.05	9.80	9.80	154,796
08 Jul 16	9.80000 +0.14	9.80	9.66	9.66	92,912
07 Jul 16	9.66300 +0.04	9.73	9.65	9.70	42,480
06 Jul 16	9.62100 -0.04	9.78	9.62	9.78	97,088
05 Jul 16	9.65700 -0.10	9.82	9.66	9.82	60,313
04 Jul 16	9.75700 -0.04	9.82	9.75	9.80	77,481
01 Jul 16	9.80000 +0.07	9.80	9.75	9.75	124,581
30 Jun 16	9.72900 +0.02	9.75	9.67	9.73	71,859
29 Jun 16	9.71300 +0.20	9.72	9.55	9.55	109,545
28 Jun 16	9.51700 +0.18	9.55	9.40	9.40	96,013
27 Jun 16	9.33300 -0.14	9.60	9.33	9.55	207,150
24 Jun 16	9.46800 -0.14	9.54	9.36	9.45	182,949
23 Jun 16	9.61200 +0.11	9.65	9.53	9.60	56,491
22 Jun 16	9.49900 -0.06	9.60	9.49	9.60	54,616
21 Jun 16	9.56100 +0.06	9.60	9.48	9.60	88,997
20 Jun 16	9.50000 +0.20	9.56	9.42	9.45	99,679
17 Jun 16	9.30000 +0.10	9.35	9.16	9.16	110,721
16 Jun 16	9.20000 -0.24	9.50	9.20	9.50	107,453
15 Jun 16	9.43500 +0.14	9.50	9.26	9.26	95,218
14 Jun 16	9.29300 -0.25	9.52	9.29	9.51	161,864
13 Jun 16	9.54100 -0.07	9.64	9.53	9.63	109,735
10 Jun 16	9.61000 -0.19	9.80	9.60	9.80	124,205
09 Jun 16	9.80000 +0.00	9.80	9.67	9.80	72,953
08 Jun 16	9.80000 +0.05	9.80	9.67	9.75	63,119
07 Jun 16	9.75000 +0.02	9.75	9.70	9.75	38,950
06 Jun 16	9.73000 +0.03	9.73	9.65	9.70	65,498
03 Jun 16	9.70000 +0.03	9.75	9.65	9.75	42,634
02 Jun 16	9.67000 -0.06	9.75	9.65	9.75	37,467
01 Jun 16	9.72500 -0.07	9.75	9.65	9.73	30,969
31 May 16	9.80000 +0.05	9.80	9.67	9.74	132,605
30 May 16	9.75000 +0.00	9.76	9.69	9.75	58,454
27 May 16	9.75000 +0.03	9.75	9.62	9.70	76,732
26 May 16	9.72000 +0.02	9.72	9.66	9.70	78,434
25 May 16	9.70000 +0.02	9.70	9.60	9.60	59,664
24 May 16	9.67800 +0.09	9.69	9.52	9.68	67,833
23 May 16	9.58400 -0.02	9.61	9.51	9.57	37,106
20 May 16	9.60000 +0.08	9.60	9.50	9.56	67,916
19 May 16	9.52400 -0.13	9.62	9.50	9.62	83,945
18 May 16	9.65100 -0.05	9.70	9.60	9.69	90,997
17 May 16	9.70000 +0.00	9.70	9.57	9.68	115,452
13 May 16	9.70000 +0.15	9.70	9.51	9.51	104,301
12 May 16	9.54600 -0.04	9.65	9.46	9.52	115,595
11 May 16	9.58300 -0.02	9.60	9.53	9.60	30,296
10 May 16	9.59900 -0.02	9.70	9.55	9.65	108,979
09 May 16	9.61900 +0.05	9.72	9.56	9.56	99,572
06 May 16	9.56700 -0.08	9.70	9.57	9.65	101,353
05 May 16	9.65000 +0.07	9.65	9.54	9.54	27,705
04 May 16	9.58400 -0.02	9.65	9.53	9.63	66,041
03 May 16	9.60400 -0.07	9.71	9.53	9.71	103,529
02 May 16	9.67900 -0.05	9.72	9.60	9.70	93,910
29 Apr 16	9.72400 -0.03	9.77	9.35	9.49	272,021
28 Apr 16	9.75000 +0.04	9.79	9.54	9.65	93,193
27 Apr 16	9.70900 +0.03	9.78	9.69	9.78	106,090
26 Apr 16	9.68300 +0.04	9.77	9.66	9.71	101,298
25 Apr 16	9.64200 +0.10	9.68	9.58	9.60	52,557
22 Apr 16	9.54200 -0.14	9.70	9.50	9.70	100,928
21 Apr 16	9.67900 -0.06	9.82	9.60	9.80	80,243
20 Apr 16	9.74100 -0.06	9.81	9.71	9.75	84,461
19 Apr 16	9.80400 +0.05	9.81	9.74	9.75	91,018
18 Apr 16	9.75000 -0.13	9.83	9.70	9.70	109,518
15 Apr 16	9.87800 +0.08	9.88	9.73	9.88	131,916
14 Apr 16	9.80000 -0.05	9.89	9.76	9.85	149,536
13 Apr 16	9.85000 +0.16	9.85	9.64	9.64	205,313
12 Apr 16	9.69300 -0.02	9.76	9.60	9.73	115,331
11 Apr 16	9.71300 +0.16	9.74	9.59	9.63	73,928
08 Apr 16	9.55200 +0.12	9.63	9.46	9.54	87,991
07 Apr 16	9.43100 -0.02	9.55	9.39	9.51	68,895
06 Apr 16	9.45000 +0.10	9.50	9.37	9.50	64,595
05 Apr 16	9.35300 -0.08	9.46	9.35	9.40	58,511
04 Apr 16	9.43000 +0.02	9.55	9.40	9.55	44,137
01 Apr 16	9.41000 -0.10	9.53	9.41	9.52	91,131
31 Mar 16	9.51400 -0.08	9.60	9.50	9.60	61,176
30 Mar 16	9.59000 +0.07	9.63	9.56	9.60	110,037
29 Mar 16	9.52500 +0.07	9.60	9.46	9.46	159,265
24 Mar 16	9.45000 -0.11	9.60	9.45	9.56	70,578
23 Mar 16	9.56100 +0.03	9.61	9.52	9.59	65,172
22 Mar 16	9.53200 -0.02	9.59	9.50	9.57	78,942
21 Mar 16	9.55000 +0.00	9.60	9.53	9.59	85,664
18 Mar 16	9.55400 +0.07	9.59	9.48	9.52	156,646
17 Mar 16	9.48000 +0.00	9.53	9.43	9.50	102,509
16 Mar 16	9.48000 +0.07	9.50	9.43	9.47	88,927
15 Mar 16	9.41200 -0.03	9.50	9.41	9.50	117,857
14 Mar 16	9.44000 +0.04	9.49	9.40	9.45	69,638
11 Mar 16	9.40000 +0.18	9.45	9.32	9.35	109,054
10 Mar 16	9.22200 +0.03	9.32	9.18	9.27	40,043
09 Mar 16	9.19400 +0.04	9.26	9.15	9.15	44,615
08 Mar 16	9.15100 -0.15	9.29	9.12	9.28	54,612
07 Mar 16	9.30000 -0.08	9.49	9.27	9.49	99,843
04 Mar 16	9.37700 -0.03	9.50	9.34	9.50	96,571
03 Mar 16	9.41200 -0.08	9.50	9.37	9.50	56,096
02 Mar 16	9.49000 +0.14	9.50	9.36	9.47	111,681
01 Mar 16	9.35000 -0.02	9.48	9.23	9.41	134,182
29 Feb 16	9.36700 +0.21	9.44	9.07	9.26	96,906
26 Feb 16	9.15800 -0.14	9.39	9.16	9.25	177,100
25 Feb 16	9.29900 +0.31	9.36	9.00	9.00	84,174
24 Feb 16	8.98800 -0.08	9.15	8.93	9.15	69,329
23 Feb 16	9.06400 -0.03	9.17	9.02	9.17	61,169
22 Feb 16	9.09100 +0.10	9.12	8.96	9.00	86,117
19 Feb 16	8.99000 +0.01	9.00	8.93	8.93	64,229
18 Feb 16	8.97900 -0.06	9.16	8.95	9.16	91,571
17 Feb 16	9.03600 +0.23	9.12	8.88	8.88	59,439
16 Feb 16	8.81100 +0.03	8.95	8.76	8.81	77,004
15 Feb 16	8.78000 +0.16	8.87	8.71	8.87	71,861
12 Feb 16	8.61500 +0.21	8.66	8.48	8.48	71,639
11 Feb 16	8.40800 -0.03	8.52	8.35	8.46	83,316
10 Feb 16	8.44000 +0.03	8.66	8.36	8.45	107,292
09 Feb 16	8.41400 -0.09	8.63	8.30	8.63	133,007
08 Feb 16	8.50700 -0.21	8.78	8.48	8.78	101,974
05 Feb 16	8.71800 -0.13	8.95	8.62	8.95	75,092
04 Feb 16	8.84900 +0.02	8.97	8.77	8.97	67,707
03 Feb 16	8.83000 -0.03	8.95	8.75	8.91	68,543
02 Feb 16	8.86000 -0.12	9.06	8.83	9.00	38,073
01 Feb 16	8.97600 +0.07	9.07	8.85	8.95	103,163
29 Jan 16	8.90400 +0.09	8.98	8.75	8.81	80,267
28 Jan 16	8.81800 +0.21	8.91	8.70	8.70	95,236
27 Jan 16	8.61000 -0.34	9.09	8.60	9.09	142,508
26 Jan 16	8.95000 +0.05	9.06	8.71	8.80	94,023
25 Jan 16	8.89700 -0.09	9.10	8.84	9.10	68,454
22 Jan 16	8.98600 +0.45	9.03	8.66	8.71	147,870
21 Jan 16	8.53300 +0.08	8.60	8.39	8.50	96,710
20 Jan 16	8.45000 -0.12	8.65	8.43	8.56	112,365
19 Jan 16	8.57100 -0.24	8.87	8.56	8.85	203,959
18 Jan 16	8.81600 -0.07	9.00	8.82	9.00	64,059
15 Jan 16	8.89100 -0.10	9.05	8.88	9.01	94,109
14 Jan 16	8.98900 -0.26	9.30	8.98	9.30	135,646
13 Jan 16	9.25000 -0.04	9.45	9.25	9.45	43,592
12 Jan 16	9.28700 +0.09	9.42	9.19	9.30	72,850
11 Jan 16	9.19700 -0.15	9.45	9.20	9.45	94,622
08 Jan 16	9.34700 +0.08	9.43	9.27	9.35	133,200
07 Jan 16	9.27000 -0.25	9.49	9.27	9.49	161,139
06 Jan 16	9.52300 +0.02	9.57	9.50	9.56	50,270
05 Jan 16	9.50400 -0.11	9.65	9.50	9.61	50,852
04 Jan 16	9.61300 +0.00	9.68	9.52	9.58	92,517
30 Dec 15	9.61400 +0.02	9.77	9.60	9.70	33,033
29 Dec 15	9.59400 +0.09	9.59	9.48	9.49	78,070
28 Dec 15	9.50000 +0.04	9.55	9.46	9.50	33,881
23 Dec 15	9.46000 +0.01	9.56	9.43	9.52	73,933
22 Dec 15	9.45500 +0.04	9.45	9.31	9.45	51,896
21 Dec 15	9.41400 +0.11	9.59	9.30	9.45	45,404
18 Dec 15	9.30400 -0.16	9.55	9.30	9.52	90,360
17 Dec 15	9.46100 +0.21	9.61	9.29	9.42	67,905
16 Dec 15	9.24900 +0.07	9.41	9.25	9.36	59,568
15 Dec 15	9.18300 +0.11	9.32	9.07	9.15	71,035
14 Dec 15	9.06800 -0.01	9.17	9.01	9.08	77,345
11 Dec 15	9.08000 -0.09	9.29	9.08	9.29	65,061
10 Dec 15	9.16700 -0.05	9.40	9.17	9.40	61,104
09 Dec 15	9.21400 -0.14	9.43	9.16	9.43	127,399
08 Dec 15	9.35000 -0.13	9.59	9.35	9.57	48,105
07 Dec 15	9.48100 +0.13	9.56	9.37	9.53	56,230
04 Dec 15	9.35000 -0.15	9.45	9.35	9.45	53,100
03 Dec 15	9.49800 -0.01	9.66	9.42	9.61	69,414
02 Dec 15	9.51300 -0.15	9.80	9.45	9.70	63,298
01 Dec 15	9.66300 -0.03	9.75	9.61	9.75	69,889
30 Nov 15	9.69600 -0.02	9.80	9.65	9.72	73,079
27 Nov 15	9.72000 +0.04	9.72	9.63	9.72	32,775
26 Nov 15	9.68000 -0.14	9.84	9.64	9.84	36,397
25 Nov 15	9.81900 +0.26	9.82	9.51	9.51	39,602
24 Nov 15	9.56000 -0.10	9.62	9.33	9.58	99,466
23 Nov 15	9.66000 -0.29	9.90	9.66	9.85	69,781
20 Nov 15	9.95000 +0.16	9.95	9.65	9.74	113,177
19 Nov 15	9.78900 +0.15	9.79	9.64	9.69	65,453
18 Nov 15	9.63900 -0.04	9.68	9.52	9.60	50,154
17 Nov 15	9.68000 +0.48	9.68	9.20	9.22	128,580
16 Nov 15	9.20000 +0.09	9.25	9.08	9.25	131,796
13 Nov 15	9.11400 +0.00	9.26	9.10	9.17	51,348
12 Nov 15	9.11000 -0.22	9.33	9.10	9.33	57,847
11 Nov 15	9.33100 +0.11	9.35	9.20	9.34	84,550
10 Nov 15	9.22500 +0.02	9.35	9.23	9.33	88,190
09 Nov 15	9.21000 -0.05	9.26	9.11	9.20	76,003
06 Nov 15	9.26100 -0.07	9.39	9.21	9.21	56,254
05 Nov 15	9.33100 -0.25	9.60	9.26	9.60	92,912
04 Nov 15	9.58000 -0.10	9.66	9.50	9.53	41,443
03 Nov 15	9.68000 -0.06	9.80	9.52	9.71	91,402
02 Nov 15	9.74500 +0.08	9.80	9.56	9.68	91,058
30 Oct 15	9.66800 +0.04	9.67	9.52	9.65	52,372
29 Oct 15	9.62700 +0.03	9.65	9.51	9.58	50,602
28 Oct 15	9.60000 +0.01	9.64	9.53	9.59	49,858
27 Oct 15	9.58700 +0.02	9.59	9.50	9.56	50,075
26 Oct 15	9.56400 +0.06	9.57	9.49	9.53	38,501
23 Oct 15	9.50000 +0.17	9.55	9.30	9.33	88,100
22 Oct 15	9.33000 +0.18	9.41	9.06	9.06	82,590
21 Oct 15	9.15000 +0.05	9.25	9.05	9.10	94,424
20 Oct 15	9.10000 +0.13	9.10	8.96	8.96	63,104
19 Oct 15	8.96800 +0.02	9.00	8.84	8.93	93,848
16 Oct 15	8.95000 -0.01	9.04	8.94	9.00	79,413
15 Oct 15	8.96000 -0.06	9.05	8.91	9.03	27,947
14 Oct 15	9.01900 +0.02	9.09	8.94	9.07	52,932
13 Oct 15	9.00200 -0.12	9.18	8.99	9.18	50,373
12 Oct 15	9.12400 -0.01	9.17	9.05	9.05	43,910
09 Oct 15	9.13300 +0.13	9.18	9.04	9.10	40,282
08 Oct 15	9.00400 +0.03	9.00	8.91	8.99	53,585
07 Oct 15	8.97000 -0.05	9.20	8.93	9.13	95,902
06 Oct 15	9.02100 +0.08	9.15	8.86	8.93	75,229
05 Oct 15	8.93700 +0.27	8.97	8.71	8.72	62,715
02 Oct 15	8.67200 +0.02	8.81	8.65	8.81	66,898
01 Oct 15	8.65500 +0.01	8.87	8.65	8.68	43,043
30 Sep 15	8.65000 +0.12	8.75	8.55	8.75	114,763
29 Sep 15	8.53300 -0.08	8.65	8.52	8.57	63,272
28 Sep 15	8.60900 -0.14	8.75	8.60	8.75	32,594
25 Sep 15	8.74800 +0.19	8.75	8.56	8.56	28,461
24 Sep 15	8.55900 -0.13	8.75	8.55	8.75	65,251
23 Sep 15	8.69000 +0.08	8.74	8.60	8.71	47,906
22 Sep 15	8.61000 -0.41	9.05	8.61	9.01	94,504
21 Sep 15	9.01900 +0.43	9.07	8.60	8.65	194,469
18 Sep 15	8.58600 -0.05	8.69	8.57	8.69	315,575
17 Sep 15	8.64000 +0.10	8.69	8.55	8.60	60,118
16 Sep 15	8.54000 +0.01	8.75	8.45	8.60	60,159
15 Sep 15	8.52900 -0.07	8.68	8.45	8.68	53,994
14 Sep 15	8.59600 -0.14	8.81	8.53	8.75	58,543
11 Sep 15	8.74000 +0.00	8.85	8.70	8.85	50,133
10 Sep 15	8.73600 -0.02	8.79	8.68	8.76	29,254
09 Sep 15	8.75800 +0.08	8.83	8.65	8.81	100,026
08 Sep 15	8.67900 -0.02	8.76	8.66	8.71	56,041
07 Sep 15	8.70000 +0.02	8.75	8.65	8.69	45,387
04 Sep 15	8.68100 -0.11	8.83	8.66	8.83	56,295
03 Sep 15	8.79400 +0.05	8.86	8.71	8.86	74,930
02 Sep 15	8.73900 +0.07	8.78	8.66	8.66	71,447
01 Sep 15	8.66600 -0.32	8.99	8.67	8.99	60,865
31 Aug 15	8.98200 +0.25	8.98	8.74	8.84	136,070
28 Aug 15	8.73000 -0.13	8.89	8.70	8.89	51,151
27 Aug 15	8.86200 +0.23	8.86	8.63	8.82	98,467
26 Aug 15	8.63300 +0.13	8.76	8.50	8.68	100,937
25 Aug 15	8.50600 +0.24	8.77	8.42	8.45	127,823
24 Aug 15	8.26500 -0.41	8.65	7.45	8.65	336,151
21 Aug 15	8.67100 -0.21	8.90	8.65	8.85	83,314
20 Aug 15	8.88400 -0.42	9.23	8.88	9.23	71,520
19 Aug 15	9.30300 -0.08	9.47	9.26	9.41	89,677
18 Aug 15	9.38400 +0.08	9.43	9.31	9.35	93,442
17 Aug 15	9.30200 +0.15	9.37	9.12	9.19	152,540
14 Aug 15	9.15200 +0.11	9.15	9.01	9.11	111,966
13 Aug 15	9.04100 +0.13	9.10	8.94	9.01	79,038
12 Aug 15	8.90700 +0.03	8.92	8.76	8.92	50,625
11 Aug 15	8.87800 -0.19	9.16	8.84	9.16	69,258
10 Aug 15	9.07000 -0.04	9.22	9.00	9.22	61,301
07 Aug 15	9.11300 -0.05	9.23	9.06	9.19	79,235
06 Aug 15	9.16000 +0.10	9.16	9.06	9.10	81,379
05 Aug 15	9.05500 +0.10	9.11	9.00	9.04	94,103
04 Aug 15	8.95900 +0.09	9.01	8.85	8.85	67,151
03 Aug 15	8.86500 +0.15	8.92	8.70	8.70	76,942
31 Jul 15	8.71200 -0.03	8.82	8.65	8.65	85,859
30 Jul 15	8.74100 +0.03	8.80	8.65	8.80	53,722
29 Jul 15	8.71000 -0.07	8.85	8.67	8.85	118,434
28 Jul 15	8.78000 +0.10	8.78	8.55	8.67	72,102
27 Jul 15	8.67700 -0.22	8.90	8.62	8.90	96,951
24 Jul 15	8.89200 -0.03	8.94	8.83	8.88	90,085
23 Jul 15	8.92100 +0.03	9.01	8.85	9.00	79,355
22 Jul 15	8.89500 -0.19	9.05	8.85	9.05	73,772
21 Jul 15	9.08500 +0.04	9.10	9.04	9.10	108,190
20 Jul 15	9.04500 +0.13	9.05	8.93	9.00	74,712
17 Jul 15	8.91700 -0.10	9.12	8.86	9.12	185,495
16 Jul 15	9.02000 +0.12	9.22	8.96	8.99	196,270
15 Jul 15	8.90400 -0.08	9.04	8.80	9.04	159,804
14 Jul 15	8.98000 +0.09	9.23	8.79	8.92	205,340
13 Jul 15	8.88500 +0.18	8.92	8.75	8.81	192,135
10 Jul 15	8.71000 +0.13	8.82	8.61	8.61	192,909
09 Jul 15	8.58000 +0.13	8.59	8.45	8.45	185,273
08 Jul 15	8.45000 -0.07	8.53	8.45	8.52	206,872
07 Jul 15	8.51800 -0.02	8.56	8.50	8.55	249,898
06 Jul 15	8.53800 -0.01	8.56	8.51	8.53	338,114
03 Jul 15	8.55100 -0.03	8.66	8.55	8.56	319,033
02 Jul 15	8.58000 -0.04	8.73	8.58	8.66	413,382
01 Jul 15	8.62100 -0.09	8.73	8.58	8.73	266,287
30 Jun 15	8.71500 +0.02	8.76	8.64	8.66	225,428
29 Jun 15	8.69200 -0.15	8.89	8.55	8.55	218,859
26 Jun 15	8.84400 -0.04	9.01	8.71	8.99	292,558
25 Jun 15	8.88100 -0.32	9.20	8.85	9.02	222,706
24 Jun 15	9.20410 -0.14	9.27	9.01	9.03	187,001
23 Jun 15	9.34000 +0.14	9.38	9.21	9.21	54,119
22 Jun 15	9.19700 +0.14	9.29	9.18	9.25	69,783
19 Jun 15	9.06000 +0.05	9.42	9.06	9.35	294,365
18 Jun 15	9.00900 +0.05	9.05	8.76	8.95	93,474
17 Jun 15	8.96300 -0.12	9.17	8.91	9.10	125,468
16 Jun 15	9.07900 -0.20	9.26	9.02	9.22	225,496
15 Jun 15	9.28010 -0.19	9.57	9.23	9.57	66,210
12 Jun 15	9.46600 -0.16	9.51	9.25	9.32	77,935
11 Jun 15	9.62800 +0.03	9.67	9.50	9.65	242,480
10 Jun 15	9.60000 +0.28	9.65	9.21	9.26	60,516
09 Jun 15	9.32000 -0.34	9.68	9.30	9.59	207,097
08 Jun 15	9.66000 -0.30	10.00	9.59	10.00	129,514
05 Jun 15	9.95500 -0.09	10.05	9.95	10.01	123,153
04 Jun 15	10.04500 -0.10	10.10	10.01	10.10	92,646
03 Jun 15	10.15000 +0.03	10.17	10.05	10.05	118,213
02 Jun 15	10.12000 -0.12	10.33	10.06	10.33	139,606
01 Jun 15	10.23510 +0.04	10.31	10.05	10.10	70,192
29 May 15	10.19500 +0.16	10.19	10.03	10.12	166,514
28 May 15	10.03000 -0.02	10.14	10.03	10.10	65,765
27 May 15	10.05000 -0.02	10.22	10.05	10.07	58,412
26 May 15	10.07000 -0.03	10.25	10.07	10.25	77,964
22 May 15	10.10000 +0.00	10.16	10.05	10.05	48,613
21 May 15	10.10000 -0.19	10.23	10.06	10.17	44,190
20 May 15	10.29500 +0.20	10.30	10.12	10.17	68,776
19 May 15	10.09500 +0.06	10.24	10.03	10.15	85,896
18 May 15	10.04000 +0.11	10.05	9.83	9.83	90,417
15 May 15	9.92800 +0.02	9.97	9.88	9.97	89,057
14 May 15	9.91000 +0.09	9.97	9.75	9.75	42,544
13 May 15	9.82000 +0.08	9.97	9.73	9.97	71,966
12 May 15	9.73800 -0.20	9.93	9.55	9.90	142,522
11 May 15	9.93600 +0.04	9.98	9.86	9.98	109,976
08 May 15	9.89210 -0.14	9.93	9.75	9.80	137,088
07 May 15	10.03000 -0.02	10.48	10.03	10.48	137,490
06 May 15	10.05000 -0.31	10.49	10.03	10.49	194,183
05 May 15	10.36000 -0.34	10.69	10.30	10.68	102,227
04 May 15	10.70000 +0.28	10.84	10.47	10.60	58,459
30 Apr 15	10.42010 -0.01	10.56	10.25	10.50	162,438
29 Apr 15	10.43000 -0.13	10.62	10.40	10.55	62,923
28 Apr 15	10.56500 -0.39	11.06	10.53	11.00	151,311
27 Apr 15	10.95000 +0.26	11.03	10.65	10.65	105,106
24 Apr 15	10.68500 +0.10	10.90	10.47	10.47	85,119
23 Apr 15	10.59000 -0.07	10.92	10.40	10.90	126,531
22 Apr 15	10.66000 -0.48	11.19	10.15	11.15	454,864
21 Apr 15	11.14000 +0.08	11.18	11.06	11.10	92,990
20 Apr 15	11.06000 +0.04	11.06	10.90	10.99	119,039
17 Apr 15	11.02000 -0.17	11.20	10.81	11.20	224,785
16 Apr 15	11.19000 -0.22	11.50	11.05	11.50	156,644
15 Apr 15	11.41010 +0.18	11.47	11.18	11.33	217,869
14 Apr 15	11.23000 +0.47	11.23	10.85	10.87	213,084
13 Apr 15	10.75510 +0.12	10.90	10.61	10.80	202,983
10 Apr 15	10.63500 +0.11	10.68	10.51	10.60	133,873
09 Apr 15	10.53000 +0.13	10.53	10.37	10.40	236,723
08 Apr 15	10.39510 +0.00	10.40	10.26	10.37	86,644
07 Apr 15	10.39510 +0.20	10.48	10.22	10.25	109,541
02 Apr 15	10.20000 +0.01	10.20	10.14	10.20	91,408
01 Apr 15	10.19000 -0.06	10.26	10.13	10.26	148,227
31 Mar 15	10.24500 -0.08	10.25	10.10	10.10	146,880
30 Mar 15	10.32500 +0.43	10.32	9.86	9.93	204,680
27 Mar 15	9.89700 +0.13	9.94	9.80	9.85	87,412
26 Mar 15	9.77200 -0.13	9.97	9.77	9.90	87,275
25 Mar 15	9.90010 -0.08	10.00	9.89	10.00	85,117
24 Mar 15	9.98410 +0.10	9.99	9.86	9.89	70,534
23 Mar 15	9.88800 +0.17	9.89	9.65	9.78	113,852
20 Mar 15	9.72100 -0.04	9.83	9.71	9.79	151,896
19 Mar 15	9.76500 +0.08	9.79	9.68	9.75	56,518
18 Mar 15	9.68300 -0.01	9.75	9.65	9.75	40,061
17 Mar 15	9.69700 -0.03	9.70	9.56	9.70	89,677
16 Mar 15	9.72900 +0.03	9.77	9.64	9.68	129,234
13 Mar 15	9.70000 +0.16	9.70	9.58	9.60	106,305
12 Mar 15	9.54100 +0.11	9.62	9.48	9.56	172,734
11 Mar 15	9.43500 -0.05	9.61	9.44	9.55	145,577
10 Mar 15	9.48300 -0.13	9.63	9.44	9.62	134,592
09 Mar 15	9.61510 +0.04	9.62	9.48	9.59	130,608
06 Mar 15	9.58000 +0.24	9.60	9.33	9.45	259,866
05 Mar 15	9.33700 +0.07	9.41	9.27	9.27	141,741
04 Mar 15	9.26600 -0.13	9.44	9.16	9.44	164,169
03 Mar 15	9.40000 -0.08	9.48	9.37	9.47	86,513
02 Mar 15	9.47700 +0.03	9.53	9.37	9.48	216,247
27 Feb 15	9.45000 -0.09	9.59	9.42	9.54	148,540
26 Feb 15	9.54010 +0.12	9.54	9.40	9.43	301,773
25 Feb 15	9.42000 +0.02	9.44	9.38	9.41	251,073
24 Feb 15	9.40000 +0.05	9.43	9.34	9.37	240,640
23 Feb 15	9.35000 +0.00	9.44	9.27	9.38	103,271
20 Feb 15	9.34900 -0.04	9.42	9.21	9.40	117,281
19 Feb 15	9.39200 -0.05	9.42	9.22	9.42	129,312
18 Feb 15	9.44400 +0.04	9.44	9.27	9.42	128,044
17 Feb 15	9.40300 +0.13	9.40	9.20	9.32	99,292
16 Feb 15	9.27400 +0.08	9.32	9.19	9.30	122,723
13 Feb 15	9.19300 -0.16	9.33	9.19	9.32	122,258
12 Feb 15	9.35600 +0.07	9.36	9.20	9.26	52,641
11 Feb 15	9.28700 +0.11	9.29	9.12	9.20	55,645
10 Feb 15	9.18000 +0.04	9.18	9.05	9.07	85,186
09 Feb 15	9.13900 +0.16	9.20	8.95	9.20	181,221
06 Feb 15	8.97400 -0.48	9.50	8.80	9.50	223,885
05 Feb 15	9.45800 -0.05	9.55	9.38	9.40	91,566
04 Feb 15	9.51100 +0.19	9.51	9.30	9.30	104,137
03 Feb 15	9.31800 +0.05	9.32	9.18	9.25	145,400
02 Feb 15	9.26600 +0.09	9.27	9.17	9.17	128,239
30 Jan 15	9.17200 +0.02	9.28	9.10	9.24	225,290
29 Jan 15	9.15700 -0.07	9.25	9.15	9.22	92,293
28 Jan 15	9.22910 +0.18	9.23	9.05	9.08	93,133
27 Jan 15	9.04510 -0.19	9.30	9.02	9.30	211,803
26 Jan 15	9.23900 +0.01	9.30	9.15	9.25	156,355
23 Jan 15	9.23400 +0.19	9.23	9.06	9.06	257,770
22 Jan 15	9.04200 -0.02	9.11	8.86	9.00	185,530
21 Jan 15	9.06600 +0.03	9.07	8.97	9.03	145,934
20 Jan 15	9.04000 +0.15	9.04	8.88	8.90	188,573
19 Jan 15	8.89000 +0.00	8.91	8.80	8.91	98,405
16 Jan 15	8.89000 -0.03	8.90	8.79	8.86	165,436
15 Jan 15	8.91800 +0.13	8.92	8.75	8.84	85,179
14 Jan 15	8.79000 +0.00	8.84	8.71	8.71	174,089
13 Jan 15	8.79000 +0.00	8.79	8.70	8.75	121,776
12 Jan 15	8.79000 +0.14	8.80	8.63	8.70	192,840
09 Jan 15	8.65500 +0.12	8.65	8.45	8.54	188,822
08 Jan 15	8.53500 +0.05	8.54	8.43	8.49	233,115
07 Jan 15	8.49000 +0.24	8.49	8.26	8.29	198,585
06 Jan 15	8.25100 -0.01	8.28	8.22	8.28	66,638
05 Jan 15	8.26510 +0.07	8.29	8.20	8.20	122,776
02 Jan 15	8.20000 +0.08	8.21	8.12	8.12	120,080
30 Dec 14	8.11800 -0.09	8.20	8.10	8.15	16,048
29 Dec 14	8.20800 -0.03	8.25	8.15	8.20	37,623
23 Dec 14	8.23500 +0.13	8.23	8.09	8.13	66,856
22 Dec 14	8.10000 +0.03	8.23	8.07	8.14	84,231
19 Dec 14	8.06700 -0.09	8.22	8.07	8.21	155,432
18 Dec 14	8.15400 +0.15	8.16	8.01	8.08	96,119
17 Dec 14	8.00000 +0.05	8.03	7.96	8.03	88,710
16 Dec 14	7.95500 -0.05	8.10	7.95	8.00	112,675
15 Dec 14	8.00000 -0.15	8.18	8.00	8.18	80,406
12 Dec 14	8.15000 +0.05	8.16	8.09	8.14	44,915
11 Dec 14	8.10000 -0.02	8.17	8.09	8.15	79,309
10 Dec 14	8.12400 +0.02	8.19	8.07	8.07	130,185
09 Dec 14	8.10000 -0.10	8.25	8.06	8.25	97,549
08 Dec 14	8.20000 -0.09	8.29	8.20	8.29	39,195
05 Dec 14	8.29010 +0.12	8.29	8.21	8.27	69,161
04 Dec 14	8.17500 -0.10	8.29	8.18	8.29	91,775
03 Dec 14	8.28000 +0.00	8.28	8.22	8.28	70,247
02 Dec 14	8.28000 +0.02	8.29	8.20	8.27	121,433
01 Dec 14	8.26400 +0.01	8.27	8.22	8.26	50,822
28 Nov 14	8.25900 +0.00	8.26	8.17	8.24	66,714
27 Nov 14	8.26000 +0.00	8.27	8.20	8.25	46,294
26 Nov 14	8.25800 +0.00	8.26	8.19	8.25	68,046
25 Nov 14	8.25900 +0.01	8.26	8.20	8.25	83,003
24 Nov 14	8.25000 +0.04	8.25	8.19	8.23	107,395
21 Nov 14	8.21000 +0.01	8.21	8.16	8.21	92,887
20 Nov 14	8.20000 +0.00	8.21	8.16	8.20	59,620
19 Nov 14	8.20000 +0.03	8.20	8.12	8.12	41,804
18 Nov 14	8.17000 -0.01	8.20	8.13	8.19	53,070
17 Nov 14	8.18400 +0.04	8.23	8.10	8.16	62,178
14 Nov 14	8.14000 -0.09	8.23	8.14	8.20	26,167
13 Nov 14	8.23000 +0.07	8.25	8.15	8.21	47,542
12 Nov 14	8.16000 +0.00	8.16	8.09	8.10	45,361
11 Nov 14	8.16000 +0.05	8.20	8.14	8.20	28,438
10 Nov 14	8.11000 -0.03	8.20	8.09	8.10	72,437
07 Nov 14	8.14000 -0.03	8.23	8.14	8.23	40,120
06 Nov 14	8.16800 -0.05	8.24	8.12	8.20	50,861
05 Nov 14	8.21500 +0.00	8.23	8.15	8.22	75,514
04 Nov 14	8.21200 +0.15	8.21	8.07	8.15	49,589
03 Nov 14	8.05700 -0.14	8.19	8.00	8.19	55,915
31 Oct 14	8.20000 +0.12	8.20	7.98	8.07	47,487
30 Oct 14	8.08400 +0.07	8.08	7.93	7.97	40,407
29 Oct 14	8.01500 +0.07	8.06	7.99	8.06	33,150
28 Oct 14	7.94200 -0.05	8.06	7.94	8.00	32,083
27 Oct 14	7.99000 +0.12	7.99	7.94	7.96	34,957
24 Oct 14	7.87200 -0.05	7.99	7.87	7.87	32,468
23 Oct 14	7.91800 +0.10	7.96	7.81	7.88	42,509
22 Oct 14	7.81700 -0.08	7.93	7.82	7.88	65,106
21 Oct 14	7.90000 +0.07	7.93	7.80	7.82	71,697
20 Oct 14	7.83100 +0.06	7.85	7.65	7.85	70,245
17 Oct 14	7.76900 +0.11	7.90	7.62	7.62	112,792
16 Oct 14	7.66000 +0.03	7.97	7.60	7.68	166,041
15 Oct 14	7.63000 -0.18	7.88	7.63	7.88	40,121
14 Oct 14	7.80700 +0.14	7.92	7.68	7.74	93,709
13 Oct 14	7.67200 +0.01	7.73	7.55	7.60	83,767
10 Oct 14	7.66600 -0.12	7.76	7.51	7.75	120,691
09 Oct 14	7.78300 -0.04	7.85	7.75	7.85	42,627
08 Oct 14	7.82010 -0.01	7.86	7.75	7.84	67,204
07 Oct 14	7.83000 +0.03	7.88	7.80	7.85	44,954
06 Oct 14	7.80000 -0.02	8.02	7.80	8.00	93,033
02 Oct 14	7.82010 -0.15	7.95	7.80	7.90	109,745
01 Oct 14	7.96700 -0.15	8.08	7.90	8.08	115,964
30 Sep 14	8.11600 +0.12	8.12	8.00	8.09	58,851
29 Sep 14	7.99900 -0.12	8.16	8.00	8.15	78,626
26 Sep 14	8.12000 +0.09	8.12	8.01	8.02	81,291
25 Sep 14	8.03200 -0.02	8.11	8.01	8.10	69,966
24 Sep 14	8.05510 -0.05	8.12	8.06	8.12	66,455
23 Sep 14	8.10200 -0.01	8.16	8.10	8.15	16,884
22 Sep 14	8.10700 +0.01	8.18	8.08	8.18	51,611
19 Sep 14	8.10000 -0.03	8.23	8.10	8.16	128,294
18 Sep 14	8.13010 +0.03	8.21	8.11	8.16	46,943
17 Sep 14	8.10100 -0.04	8.24	8.10	8.14	44,684
16 Sep 14	8.14200 -0.01	8.17	8.14	8.15	46,395
15 Sep 14	8.15000 -0.12	8.28	8.15	8.25	65,877
12 Sep 14	8.27000 +0.02	8.27	8.23	8.25	65,557
11 Sep 14	8.25000 +0.06	8.25	8.19	8.25	46,091
10 Sep 14	8.19300 -0.02	8.25	8.18	8.18	59,973
09 Sep 14	8.21300 -0.04	8.30	8.19	8.28	59,126
08 Sep 14	8.25300 +0.06	8.30	8.22	8.29	74,902
05 Sep 14	8.19200 +0.05	8.27	8.14	8.20	56,358
04 Sep 14	8.14100 -0.12	8.32	8.07	8.30	123,049
03 Sep 14	8.25800 +0.07	8.27	8.20	8.20	68,048
02 Sep 14	8.18910 +0.05	8.20	8.11	8.14	89,307
01 Sep 14	8.14000 +0.02	8.14	8.08	8.13	38,897
29 Aug 14	8.11900 +0.02	8.17	8.06	8.10	88,212
28 Aug 14	8.10000 -0.05	8.20	8.07	8.20	58,214
27 Aug 14	8.15400 +0.11	8.15	8.07	8.09	116,183
26 Aug 14	8.04200 -0.02	8.10	8.04	8.06	76,949
25 Aug 14	8.06000 +0.04	8.11	8.04	8.04	127,044
22 Aug 14	8.02000 +0.02	8.02	7.97	8.01	46,794
21 Aug 14	8.00000 +0.03	8.00	7.96	7.98	69,503
20 Aug 14	7.96700 +0.02	7.99	7.93	7.99	54,710
19 Aug 14	7.94300 -0.05	7.99	7.92	7.99	50,106
18 Aug 14	7.99000 +0.00	7.99	7.92	7.95	48,676
15 Aug 14	7.98900 +0.00	7.99	7.91	7.99	65,778
14 Aug 14	7.99000 +0.08	7.99	7.93	7.95	45,883
13 Aug 14	7.90800 +0.03	7.99	7.88	7.99	41,936
12 Aug 14	7.88000 -0.11	8.00	7.88	7.95	60,480
11 Aug 14	7.98600 +0.09	8.01	7.95	7.98	65,672
08 Aug 14	7.90000 -0.20	7.99	7.80	7.90	119,880
07 Aug 14	8.10300 +0.29	8.10	7.79	7.83	129,198
06 Aug 14	7.81700 -0.01	7.87	7.75	7.75	112,670
05 Aug 14	7.82400 +0.07	7.88	7.71	7.71	74,816
04 Aug 14	7.75800 +0.01	7.92	7.76	7.90	76,114
01 Aug 14	7.74700 -0.12	7.87	7.66	7.77	88,086
31 Jul 14	7.86900 -0.08	8.00	7.87	8.00	125,553
30 Jul 14	7.95000 -0.01	8.01	7.91	7.98	50,614
29 Jul 14	7.95700 +0.02	8.01	7.90	8.01	32,076
28 Jul 14	7.94000 +0.01	8.00	7.92	7.97	48,069
25 Jul 14	7.92910 -0.03	8.06	7.93	7.95	78,894
24 Jul 14	7.96400 +0.00	7.96	7.90	7.90	41,378
23 Jul 14	7.96000 +0.01	7.96	7.90	7.95	64,534
22 Jul 14	7.95000 +0.01	7.95	7.89	7.95	42,259
21 Jul 14	7.94000 +0.02	7.95	7.90	7.95	49,587
18 Jul 14	7.91800 -0.03	7.95	7.90	7.95	44,004
17 Jul 14	7.94610 +0.00	7.95	7.88	7.95	35,650
16 Jul 14	7.94700 +0.02	7.95	7.84	7.92	102,175
15 Jul 14	7.92910 -0.01	7.94	7.90	7.94	36,798
14 Jul 14	7.94000 +0.10	7.94	7.84	7.84	37,266
11 Jul 14	7.84000 -0.11	7.90	7.81	7.90	55,056
10 Jul 14	7.95000 +0.01	7.95	7.86	7.93	66,326
09 Jul 14	7.93810 +0.00	7.95	7.90	7.95	28,387
08 Jul 14	7.93500 +0.03	7.94	7.90	7.90	89,776
07 Jul 14	7.90000 +0.10	7.94	7.85	7.85	58,478
04 Jul 14	7.80200 -0.13	7.95	7.80	7.93	62,701
03 Jul 14	7.93000 +0.04	7.95	7.84	7.90	116,213
02 Jul 14	7.89300 +0.01	7.91	7.88	7.89	60,830
01 Jul 14	7.88000 -0.01	7.93	7.83	7.90	136,711
30 Jun 14	7.89000 +0.05	7.91	7.84	7.85	94,912
27 Jun 14	7.84000 +0.02	7.89	7.84	7.84	47,241
26 Jun 14	7.82010 -0.05	7.88	7.82	7.87	57,258
25 Jun 14	7.87010 +0.06	7.87	7.82	7.82	113,661
24 Jun 14	7.81300 +0.00	7.87	7.80	7.80	55,916
23 Jun 14	7.81210 +0.00	7.88	7.78	7.88	89,150
20 Jun 14	7.80800 +0.01	7.89	7.77	7.85	214,838
19 Jun 14	7.80000 -0.01	7.88	7.76	7.87	140,282
18 Jun 14	7.80700 +0.02	7.84	7.77	7.79	118,540
17 Jun 14	7.79000 +0.01	7.79	7.76	7.76	86,287
16 Jun 14	7.78500 +0.06	7.79	7.72	7.72	95,062
13 Jun 14	7.72010 +0.02	7.77	7.68	7.70	74,756
12 Jun 14	7.69800 -0.06	7.72	7.65	7.72	77,097
11 Jun 14	7.75700 +0.10	7.76	7.58	7.63	115,112
10 Jun 14	7.66000 -0.01	7.68	7.62	7.67	50,465
09 Jun 14	7.67000 -0.02	7.76	7.65	7.76	51,744
06 Jun 14	7.69000 +0.04	7.69	7.63	7.68	70,158
05 Jun 14	7.65000 -0.02	7.68	7.59	7.68	63,471
04 Jun 14	7.67100 +0.02	7.70	7.58	7.70	90,926
03 Jun 14	7.65000 -0.02	7.70	7.62	7.70	93,418
02 Jun 14	7.67000 +0.00	7.73	7.67	7.72	121,551
30 May 14	7.67000 +0.02	7.70	7.63	7.63	111,948
29 May 14	7.65100 -0.07	7.68	7.63	7.68	21,804
28 May 14	7.72400 -0.03	7.75	7.59	7.75	100,831
27 May 14	7.75000 +0.06	7.75	7.59	7.68	167,570
26 May 14	7.69000 +0.04	7.69	7.62	7.68	86,596
23 May 14	7.65000 +0.00	7.69	7.64	7.69	75,718
22 May 14	7.64800 +0.00	7.69	7.60	7.69	53,056
21 May 14	7.65100 +0.04	7.66	7.57	7.61	59,591
20 May 14	7.61200 +0.11	7.63	7.52	7.53	78,886
19 May 14	7.50000 +0.00	7.54	7.48	7.52	91,476
16 May 14	7.50000 +0.01	7.50	7.43	7.48	131,708
15 May 14	7.49000 -0.10	7.61	7.47	7.61	181,418
14 May 14	7.59000 +0.00	7.61	7.56	7.59	164,181
13 May 14	7.59000 +0.00	7.64	7.56	7.62	110,193
12 May 14	7.59500 +0.09	7.61	7.54	7.61	93,628
09 May 14	7.50000 -0.04	7.56	7.48	7.52	216,938
08 May 14	7.54400 -0.01	7.65	7.54	7.59	234,342
07 May 14	7.55000 -0.38	7.57	7.47	7.55	324,052
06 May 14	7.93500 -0.05	7.98	7.90	7.94	121,580
05 May 14	7.99000 +0.04	7.99	7.86	7.96	115,563
02 May 14	7.94700 +0.05	7.95	7.82	7.90	150,965
30 Apr 14	7.90000 +0.00	7.90	7.88	7.88	24,863
29 Apr 14	7.90000 +0.00	7.90	7.85	7.90	61,526
28 Apr 14	7.90000 +0.05	7.90	7.85	7.88	70,930
25 Apr 14	7.84510 -0.01	7.86	7.80	7.85	80,761
24 Apr 14	7.86000 +0.05	7.86	7.81	7.85	70,115
23 Apr 14	7.81400 +0.01	7.90	7.80	7.80	94,276
22 Apr 14	7.80000 +0.00	7.88	7.75	7.88	127,234
17 Apr 14	7.80000 -0.02	7.86	7.80	7.86	87,740
16 Apr 14	7.82010 -0.01	7.88	7.80	7.85	79,943
15 Apr 14	7.82910 -0.05	7.88	7.79	7.88	57,867
14 Apr 14	7.88000 +0.08	7.89	7.78	7.84	98,151
11 Apr 14	7.79510 +0.00	7.83	7.75	7.79	150,237
10 Apr 14	7.80000 +0.03	7.80	7.77	7.80	64,973
09 Apr 14	7.77500 -0.01	7.80	7.75	7.79	77,732
08 Apr 14	7.79000 -0.01	7.80	7.76	7.80	68,750
07 Apr 14	7.80400 -0.02	7.84	7.79	7.84	67,166
04 Apr 14	7.82300 -0.08	7.91	7.81	7.88	120,080
03 Apr 14	7.90000 +0.11	7.92	7.70	7.75	184,242
02 Apr 14	7.78900 +0.09	7.80	7.60	7.70	142,171
01 Apr 14	7.70000 +0.01	7.70	7.65	7.69	85,233
31 Mar 14	7.69100 +0.04	7.75	7.65	7.65	144,077
28 Mar 14	7.65000 +0.05	7.70	7.63	7.65	70,215
27 Mar 14	7.60500 -0.01	7.65	7.58	7.64	123,486
26 Mar 14	7.61600 +0.06	7.65	7.55	7.65	188,246
25 Mar 14	7.55500 -0.05	7.70	7.55	7.63	91,963
24 Mar 14	7.60100 +0.03	7.70	7.59	7.62	79,754
21 Mar 14	7.57000 -0.11	7.66	7.57	7.66	87,632
20 Mar 14	7.68200 -0.02	7.73	7.55	7.70	140,216
19 Mar 14	7.70000 +0.00	7.70	7.60	7.60	101,193
18 Mar 14	7.69500 +0.07	7.70	7.58	7.63	85,432
17 Mar 14	7.63000 +0.06	7.70	7.53	7.59	71,682
14 Mar 14	7.57000 -0.08	7.66	7.49	7.66	145,722
13 Mar 14	7.65000 +0.17	7.67	7.52	7.59	47,627
12 Mar 14	7.48100 -0.16	7.64	7.48	7.64	135,785
11 Mar 14	7.64000 +0.02	7.66	7.62	7.65	66,182
10 Mar 14	7.62300 -0.08	7.67	7.60	7.67	74,483
07 Mar 14	7.70000 +0.09	7.70	7.65	7.65	43,736
06 Mar 14	7.61010 -0.06	7.70	7.61	7.70	81,234
05 Mar 14	7.67000 +0.02	7.70	7.65	7.69	52,346
04 Mar 14	7.65000 +0.00	7.70	7.61	7.63	52,620
03 Mar 14	7.64600 -0.02	7.70	7.61	7.70	48,528
28 Feb 14	7.66200 -0.04	7.71	7.63	7.70	77,090
27 Feb 14	7.70000 +0.00	7.70	7.63	7.69	72,839
26 Feb 14	7.69900 +0.09	7.70	7.63	7.64	63,579
25 Feb 14	7.61010 -0.02	7.65	7.60	7.64	48,905
24 Feb 14	7.63000 +0.02	7.65	7.60	7.65	45,703
21 Feb 14	7.61500 +0.01	7.65	7.57	7.58	74,570
20 Feb 14	7.60400 -0.08	7.65	7.56	7.65	47,799
19 Feb 14	7.68000 +0.11	7.68	7.55	7.65	72,448
18 Feb 14	7.57500 -0.01	7.66	7.55	7.55	112,459
17 Feb 14	7.58400 +0.08	7.70	7.49	7.54	181,976
14 Feb 14	7.50000 +0.00	7.54	7.49	7.50	191,736
13 Feb 14	7.50000 +0.02	7.52	7.49	7.51	79,669
12 Feb 14	7.48000 +0.02	7.54	7.48	7.50	73,332
11 Feb 14	7.46300 +0.01	7.54	7.46	7.50	97,942
10 Feb 14	7.45110 +0.00	7.50	7.45	7.50	111,902
07 Feb 14	7.45000 -0.05	7.52	7.45	7.50	57,460
06 Feb 14	7.50000 +0.08	7.52	7.47	7.48	89,344
05 Feb 14	7.42000 -0.03	7.45	7.42	7.45	44,450
04 Feb 14	7.45000 +0.02	7.45	7.38	7.43	62,568
03 Feb 14	7.43000 +0.04	7.45	7.38	7.43	47,439
31 Jan 14	7.39000 -0.02	7.45	7.34	7.45	98,838
30 Jan 14	7.41000 -0.03	7.48	7.41	7.48	56,506
29 Jan 14	7.44000 -0.03	7.49	7.42	7.49	127,269
28 Jan 14	7.47000 -0.02	7.49	7.44	7.44	39,004
27 Jan 14	7.48800 +0.03	7.49	7.44	7.45	89,231
24 Jan 14	7.45500 -0.03	7.49	7.45	7.49	37,923
23 Jan 14	7.49000 +0.05	7.49	7.42	7.44	72,261
22 Jan 14	7.44000 -0.01	7.47	7.43	7.45	39,342
21 Jan 14	7.45000 -0.03	7.49	7.42	7.49	71,974
20 Jan 14	7.48000 -0.01	7.49	7.44	7.49	63,536
17 Jan 14	7.49000 +0.04	7.49	7.42	7.45	84,250
16 Jan 14	7.44700 +0.00	7.45	7.40	7.44	70,407
15 Jan 14	7.44700 +0.00	7.45	7.40	7.45	28,063
14 Jan 14	7.44900 +0.06	7.45	7.40	7.43	29,345
13 Jan 14	7.39100 -0.06	7.45	7.38	7.40	40,827
10 Jan 14	7.44800 +0.00	7.45	7.42	7.45	37,415
09 Jan 14	7.44700 +0.01	7.45	7.41	7.45	29,469
08 Jan 14	7.43900 +0.10	7.44	7.38	7.43	46,755
07 Jan 14	7.34100 -0.03	7.44	7.34	7.40	39,552
06 Jan 14	7.37400 +0.03	7.42	7.34	7.39	38,746
03 Jan 14	7.34400 -0.03	7.40	7.34	7.35	25,750
02 Jan 14	7.37610 +0.04	7.42	7.30	7.42	27,093
30 Dec 13	7.33700 -0.02	7.40	7.33	7.33	44,778
27 Dec 13	7.36100 +0.02	7.39	7.28	7.28	76,915
23 Dec 13	7.34500 -0.01	7.39	7.25	7.35	104,147
20 Dec 13	7.35000 -0.01	7.40	7.34	7.40	106,672
19 Dec 13	7.35700 -0.05	7.46	7.34	7.46	83,862
18 Dec 13	7.40500 +0.08	7.42	7.32	7.36	92,584
17 Dec 13	7.32400 -0.04	7.38	7.30	7.30	35,011
16 Dec 13	7.36400 +0.11	7.38	7.28	7.38	38,675
13 Dec 13	7.25010 -0.07	7.42	7.25	7.39	80,839
12 Dec 13	7.31800 -0.07	7.37	7.32	7.32	19,994
11 Dec 13	7.38800 +0.01	7.40	7.32	7.36	90,867
10 Dec 13	7.37400 -0.03	7.40	7.35	7.40	19,674
09 Dec 13	7.40000 +0.01	7.43	7.35	7.42	32,109
06 Dec 13	7.39000 +0.06	7.40	7.36	7.40	34,844
05 Dec 13	7.33100 -0.06	7.45	7.33	7.34	57,796
04 Dec 13	7.39310 +0.00	7.44	7.30	7.30	92,427
03 Dec 13	7.39700 +0.07	7.40	7.30	7.39	28,340
02 Dec 13	7.32800 +0.00	7.39	7.33	7.38	29,697
29 Nov 13	7.33000 -0.06	7.40	7.33	7.40	54,219
28 Nov 13	7.39000 -0.07	7.48	7.39	7.46	54,333
27 Nov 13	7.46010 -0.03	7.49	7.39	7.49	38,969
26 Nov 13	7.49000 +0.04	7.49	7.35	7.35	107,230
25 Nov 13	7.44900 +0.12	7.45	7.35	7.37	70,123
22 Nov 13	7.33100 +0.00	7.36	7.31	7.35	46,930
21 Nov 13	7.33100 +0.00	7.35	7.31	7.31	57,226
20 Nov 13	7.33000 -0.01	7.35	7.32	7.34	38,019
19 Nov 13	7.34000 -0.01	7.35	7.31	7.35	46,308
18 Nov 13	7.35000 +0.04	7.35	7.32	7.35	47,158
15 Nov 13	7.31100 +0.01	7.35	7.30	7.30	30,135
14 Nov 13	7.30100 +0.05	7.35	7.28	7.28	32,606
13 Nov 13	7.25010 -0.05	7.38	7.25	7.38	52,114
12 Nov 13	7.30010 -0.05	7.38	7.30	7.35	60,071
11 Nov 13	7.35000 +0.03	7.35	7.32	7.35	46,165
08 Nov 13	7.31500 +0.06	7.35	7.26	7.35	46,642
07 Nov 13	7.25010 -0.03	7.35	7.25	7.28	77,007
06 Nov 13	7.28000 -0.07	7.35	7.28	7.34	52,337
05 Nov 13	7.35000 +0.03	7.35	7.30	7.30	75,753
04 Nov 13	7.31800 +0.04	7.34	7.29	7.32	59,842
01 Nov 13	7.27800 -0.05	7.34	7.28	7.33	52,490
31 Oct 13	7.32510 +0.06	7.33	7.28	7.29	31,760
30 Oct 13	7.26100 -0.05	7.33	7.26	7.29	44,839
29 Oct 13	7.31000 +0.00	7.32	7.28	7.31	39,183
28 Oct 13	7.31000 +0.00	7.32	7.27	7.31	37,466
25 Oct 13	7.31000 -0.01	7.35	7.28	7.35	46,031
24 Oct 13	7.31500 +0.01	7.34	7.23	7.33	102,636
23 Oct 13	7.30010 +0.00	7.33	7.27	7.33	53,466
22 Oct 13	7.30010 -0.04	7.34	7.26	7.29	38,794
21 Oct 13	7.34000 +0.03	7.35	7.28	7.33	65,591
18 Oct 13	7.30910 -0.02	7.34	7.25	7.34	46,119
17 Oct 13	7.32510 -0.01	7.34	7.25	7.34	67,059
16 Oct 13	7.33800 -0.01	7.34	7.27	7.34	29,667
15 Oct 13	7.35000 -0.01	7.36	7.25	7.36	52,290
14 Oct 13	7.35500 +0.01	7.36	7.21	7.34	51,137
11 Oct 13	7.35000 +0.00	7.35	7.28	7.28	33,089
10 Oct 13	7.35000 +0.04	7.35	7.22	7.34	34,657
09 Oct 13	7.30910 +0.05	7.34	7.26	7.26	68,574
08 Oct 13	7.25500 +0.01	7.27	7.20	7.22	40,431
07 Oct 13	7.24500 +0.07	7.29	7.16	7.16	43,848
04 Oct 13	7.18000 +0.02	7.32	7.18	7.32	44,019
03 Oct 13	7.16300 -0.17	7.32	7.16	7.32	16,880
02 Oct 13	7.32900 -0.04	7.35	7.19	7.33	38,578
01 Oct 13	7.36500 +0.14	7.36	7.13	7.20	108,457
30 Sep 13	7.22000 +0.02	7.22	7.10	7.21	70,451
27 Sep 13	7.20010 +0.06	7.20	7.15	7.20	39,401
26 Sep 13	7.14000 +0.09	7.18	7.06	7.11	45,743
25 Sep 13	7.05000 +0.05	7.13	7.00	7.12	34,650
24 Sep 13	7.00000 -0.15	7.18	7.00	7.18	113,626
23 Sep 13	7.15000 +0.11	7.15	7.07	7.12	68,907
20 Sep 13	7.04010 -0.09	7.12	7.04	7.12	128,184
19 Sep 13	7.13310 +0.11	7.15	7.06	7.06	71,607
18 Sep 13	7.02600 +0.07	7.10	6.98	7.02	57,337
17 Sep 13	6.96100 -0.09	7.10	6.96	7.04	63,419
16 Sep 13	7.05000 +0.11	7.07	6.97	7.00	30,566
13 Sep 13	6.93800 -0.05	7.03	6.91	6.95	57,211
12 Sep 13	6.99010 +0.05	7.01	6.92	7.00	97,940
11 Sep 13	6.94010 -0.03	7.00	6.94	7.00	57,302
10 Sep 13	6.97000 +0.00	7.04	6.97	7.00	61,947
09 Sep 13	6.97000 -0.05	7.05	6.97	7.05	37,004
06 Sep 13	7.02000 +0.05	7.03	6.98	7.03	23,162
05 Sep 13	6.97000 +0.00	7.05	6.97	7.03	33,307
04 Sep 13	6.97000 -0.05	7.15	6.97	7.15	44,072
03 Sep 13	7.02000 -0.06	7.18	7.02	7.18	73,806
02 Sep 13	7.08000 +0.04	7.16	7.08	7.15	14,908
30 Aug 13	7.04200 -0.01	7.25	7.04	7.14	42,511
29 Aug 13	7.05100 -0.08	7.20	7.05	7.09	37,775
28 Aug 13	7.13000 +0.08	7.16	7.05	7.05	37,436
27 Aug 13	7.05000 -0.06	7.20	7.05	7.20	21,170
26 Aug 13	7.10600 +0.05	7.17	7.09	7.12	6,551
23 Aug 13	7.06000 +0.01	7.13	7.06	7.13	18,667
22 Aug 13	7.05000 +0.00	7.12	7.05	7.07	15,240
21 Aug 13	7.05300 -0.05	7.13	7.05	7.13	24,491
20 Aug 13	7.10100 -0.08	7.14	7.10	7.11	14,528
19 Aug 13	7.18000 +0.13	7.18	7.07	7.10	22,699
16 Aug 13	7.05000 -0.08	7.13	7.05	7.11	39,078
15 Aug 13	7.12900 +0.00	7.15	7.09	7.15	15,898
14 Aug 13	7.13000 +0.07	7.16	7.07	7.10	21,476
13 Aug 13	7.06300 -0.10	7.13	7.06	7.10	26,215
12 Aug 13	7.15810 +0.05	7.16	7.06	7.08	14,299
09 Aug 13	7.10400 +0.06	7.19	7.05	7.19	28,076
08 Aug 13	7.04300 -0.06	7.18	7.04	7.10	55,592
07 Aug 13	7.10000 -0.03	7.20	7.03	7.14	27,122
06 Aug 13	7.13000 -0.01	7.26	7.11	7.14	38,682
05 Aug 13	7.14000 -0.11	7.26	7.10	7.26	37,608
02 Aug 13	7.25010 -0.10	7.32	7.12	7.32	41,916
01 Aug 13	7.35000 +0.31	7.35	7.07	7.11	56,265
31 Jul 13	7.04300 -0.14	7.15	7.04	7.15	9,533
30 Jul 13	7.17900 +0.05	7.18	7.07	7.07	20,506
29 Jul 13	7.12500 +0.08	7.13	7.03	7.03	24,543
26 Jul 13	7.04300 -0.04	7.11	7.02	7.09	12,688
25 Jul 13	7.08400 +0.01	7.10	7.02	7.04	8,318
24 Jul 13	7.07410 +0.02	7.07	6.99	7.01	45,223
23 Jul 13	7.05300 +0.05	7.11	7.04	7.11	17,117
22 Jul 13	7.00000 -0.10	7.12	7.00	7.10	45,890
19 Jul 13	7.10000 +0.08	7.10	7.01	7.01	7,612
18 Jul 13	7.01800 +0.02	7.12	7.01	7.10	33,953
17 Jul 13	6.99810 -0.02	7.10	7.00	7.01	26,493
16 Jul 13	7.01900 +0.00	7.07	7.00	7.00	21,394
15 Jul 13	7.02000 -0.05	7.05	7.00	7.02	10,772
12 Jul 13	7.06700 -0.03	7.07	7.01	7.01	14,110
11 Jul 13	7.09200 -0.01	7.10	6.96	7.10	31,708
10 Jul 13	7.10000 +0.07	7.10	7.03	7.05	21,777
09 Jul 13	7.03000 -0.02	7.12	7.02	7.10	15,660
08 Jul 13	7.05100 +0.12	7.10	6.95	6.96	25,816
05 Jul 13	6.93200 -0.02	7.10	6.93	7.00	36,090
04 Jul 13	6.95700 +0.01	7.01	6.90	7.01	19,254
03 Jul 13	6.95000 -0.10	7.01	6.87	6.87	43,711
02 Jul 13	7.04910 +0.30	7.05	6.80	6.93	98,899
01 Jul 13	6.75000 -0.25	7.05	6.75	6.95	80,982
28 Jun 13	6.99600 +0.10	7.10	6.89	6.92	61,413
27 Jun 13	6.90000 +0.00	6.98	6.81	6.85	114,207
26 Jun 13	6.90000 -0.16	7.06	6.90	7.05	68,266
25 Jun 13	7.05800 +0.31	7.20	6.90	6.90	178,581
24 Jun 13	6.74500 -0.12	6.99	6.73	6.92	107,807
21 Jun 13	6.86800 -0.09	7.08	6.87	6.94	99,340
20 Jun 13	6.95500 -0.04	7.03	6.93	6.98	62,851
19 Jun 13	6.99900 -0.03	7.09	6.90	7.03	187,811
18 Jun 13	7.03000 -0.07	7.19	7.03	7.16	48,423
17 Jun 13	7.10000 +0.08	7.14	7.02	7.09	36,983
14 Jun 13	7.02000 +0.01	7.09	7.01	7.01	36,204
13 Jun 13	7.00710 -0.04	7.08	7.01	7.04	74,397
12 Jun 13	7.04500 -0.01	7.09	7.05	7.05	74,266
11 Jun 13	7.05000 -0.08	7.22	7.05	7.22	122,693
10 Jun 13	7.12800 +0.07	7.23	7.06	7.06	45,345
07 Jun 13	7.06000 -0.03	7.12	7.06	7.09	69,236
06 Jun 13	7.08600 -0.13	7.24	7.09	7.20	104,308
05 Jun 13	7.21300 -0.04	7.28	7.21	7.25	73,430
04 Jun 13	7.25010 -0.01	7.32	7.24	7.31	40,488
03 Jun 13	7.26000 -0.01	7.33	7.24	7.29	72,062
31 May 13	7.27000 +0.02	7.32	7.25	7.32	60,978
30 May 13	7.25010 +0.00	7.33	7.25	7.25	28,658
29 May 13	7.25010 -0.02	7.34	7.25	7.30	74,214
28 May 13	7.27200 -0.02	7.35	7.27	7.35	61,739
27 May 13	7.29600 +0.01	7.39	7.27	7.31	12,211
24 May 13	7.29000 +0.00	7.35	7.24	7.24	63,020
23 May 13	7.28600 -0.05	7.35	7.25	7.28	94,392
22 May 13	7.33800 -0.15	7.49	7.34	7.49	73,416
21 May 13	7.49000 +0.11	7.49	7.33	7.35	132,419
20 May 13	7.38300 +0.05	7.40	7.35	7.35	18,937
17 May 13	7.33410 +0.03	7.37	7.26	7.35	44,756
16 May 13	7.30700 -0.06	7.40	7.26	7.36	109,804
15 May 13	7.37000 +0.03	7.38	7.30	7.34	86,000
14 May 13	7.34100 +0.03	7.38	7.27	7.27	72,799
13 May 13	7.31000 +0.02	7.35	7.25	7.35	53,209
10 May 13	7.29400 +0.03	7.39	7.19	7.26	127,074
09 May 13	7.26000 +0.06	7.39	7.22	7.39	28,219
08 May 13	7.19900 -0.29	7.25	7.09	7.09	145,727
07 May 13	7.49000 +0.08	7.56	7.45	7.50	89,665
06 May 13	7.41000 -0.06	7.65	7.41	7.50	131,653
03 May 13	7.47300 +0.11	7.50	7.36	7.36	102,661
02 May 13	7.36300 -0.05	7.42	7.30	7.42	60,995
30 Apr 13	7.41300 +0.20	7.41	7.23	7.24	93,272
29 Apr 13	7.21610 -0.09	7.39	7.22	7.35	59,246
26 Apr 13	7.30910 -0.04	7.40	7.28	7.38	70,962
25 Apr 13	7.35000 -0.04	7.40	7.28	7.28	48,688
24 Apr 13	7.39000 +0.18	7.42	7.20	7.23	123,490
23 Apr 13	7.20810 +0.09	7.21	7.12	7.14	51,254
22 Apr 13	7.12000 +0.00	7.15	7.10	7.14	118,225
19 Apr 13	7.12000 +0.01	7.15	7.09	7.11	94,555
18 Apr 13	7.11000 +0.05	7.14	7.07	7.10	60,235
17 Apr 13	7.06000 -0.02	7.13	7.06	7.11	68,001
16 Apr 13	7.08300 -0.04	7.13	7.07	7.09	78,953
15 Apr 13	7.11900 +0.00	7.15	7.09	7.15	70,466
12 Apr 13	7.11800 -0.02	7.16	7.08	7.15	97,327
11 Apr 13	7.14000 -0.05	7.20	7.06	7.20	161,825
10 Apr 13	7.19000 +0.09	7.19	7.12	7.18	95,815
09 Apr 13	7.10100 -0.05	7.23	7.10	7.23	100,625
08 Apr 13	7.15000 -0.01	7.25	7.15	7.25	70,353
05 Apr 13	7.15810 -0.10	7.35	7.15	7.25	88,927
04 Apr 13	7.25600 +0.05	7.28	7.24	7.25	52,568
03 Apr 13	7.21000 +0.05	7.24	7.17	7.20	84,063
02 Apr 13	7.15900 -0.04	7.24	7.15	7.20	88,259
28 Mar 13	7.19700 +0.15	7.20	7.06	7.06	117,701
27 Mar 13	7.05000 -0.02	7.10	7.05	7.07	88,001
26 Mar 13	7.06900 -0.03	7.12	7.05	7.12	50,675
25 Mar 13	7.10000 +0.00	7.13	7.06	7.10	101,284
22 Mar 13	7.10000 +0.02	7.11	7.06	7.09	65,168
21 Mar 13	7.07700 -0.02	7.13	7.00	7.13	91,966
20 Mar 13	7.10000 +0.05	7.10	7.00	7.05	176,591
19 Mar 13	7.05000 -0.14	7.18	7.05	7.18	155,926
18 Mar 13	7.18600 -0.04	7.20	7.10	7.20	77,375
15 Mar 13	7.23000 +0.12	7.23	7.12	7.15	204,055
14 Mar 13	7.11000 +0.01	7.15	7.06	7.15	89,451
13 Mar 13	7.10000 -0.13	7.25	7.01	7.24	207,573
12 Mar 13	7.23100 -0.07	7.38	7.23	7.38	118,298
11 Mar 13	7.30010 -0.07	7.44	7.30	7.40	65,144
08 Mar 13	7.36800 +0.03	7.45	7.30	7.33	115,504
07 Mar 13	7.33300 -0.07	7.43	7.30	7.43	127,263
06 Mar 13	7.40000 -0.03	7.48	7.40	7.40	72,949
05 Mar 13	7.42610 -0.03	7.49	7.43	7.45	48,974
04 Mar 13	7.45300 +0.08	7.45	7.35	7.35	42,388
01 Mar 13	7.37300 -0.12	7.49	7.37	7.42	63,712
28 Feb 13	7.49000 +0.08	7.49	7.38	7.45	108,388
27 Feb 13	7.40910 +0.00	7.49	7.37	7.44	34,836
26 Feb 13	7.40800 +0.06	7.43	7.31	7.36	43,073
25 Feb 13	7.35000 -0.07	7.48	7.35	7.48	57,597
22 Feb 13	7.42000 +0.01	7.43	7.37	7.43	50,093
21 Feb 13	7.41200 +0.05	7.41	7.36	7.40	49,306
20 Feb 13	7.35800 -0.02	7.43	7.36	7.41	78,763
19 Feb 13	7.38200 -0.02	7.50	7.38	7.45	76,574
18 Feb 13	7.40600 -0.06	7.54	7.41	7.52	65,216
15 Feb 13	7.46900 +0.02	7.50	7.40	7.41	57,542
14 Feb 13	7.45300 -0.02	7.51	7.45	7.47	111,895
13 Feb 13	7.46810 +0.02	7.48	7.41	7.48	58,643
12 Feb 13	7.45000 +0.10	7.45	7.37	7.39	29,581
11 Feb 13	7.35000 -0.04	7.50	7.35	7.45	70,061
08 Feb 13	7.39310 -0.04	7.50	7.37	7.43	60,235
07 Feb 13	7.43410 -0.08	7.55	7.35	7.50	126,188
06 Feb 13	7.51010 +0.17	7.56	7.38	7.38	67,218
05 Feb 13	7.34300 -0.04	7.48	7.34	7.45	23,338
04 Feb 13	7.38000 +0.08	7.41	7.33	7.39	42,369
01 Feb 13	7.30200 -0.03	7.37	7.29	7.30	91,078
31 Jan 13	7.33000 +0.03	7.38	7.25	7.35	39,208
30 Jan 13	7.29800 -0.05	7.49	7.30	7.40	84,987
29 Jan 13	7.35000 -0.09	7.47	7.35	7.47	97,168
28 Jan 13	7.44100 +0.04	7.50	7.40	7.47	58,882
25 Jan 13	7.40000 -0.10	7.50	7.40	7.50	67,743
24 Jan 13	7.50000 +0.01	7.50	7.44	7.49	22,626
23 Jan 13	7.49400 +0.00	7.49	7.43	7.48	40,962
22 Jan 13	7.49000 -0.01	7.50	7.39	7.49	56,457
21 Jan 13	7.50000 +0.06	7.50	7.41	7.45	24,045
18 Jan 13	7.44000 -0.06	7.50	7.30	7.50	38,654
17 Jan 13	7.50000 -0.02	7.52	7.47	7.50	42,396
16 Jan 13	7.51700 +0.02	7.52	7.48	7.50	88,153
15 Jan 13	7.50000 +0.00	7.53	7.44	7.50	68,756
14 Jan 13	7.50000 +0.05	7.54	7.45	7.54	54,712
11 Jan 13	7.45000 -0.04	7.56	7.45	7.50	49,268
10 Jan 13	7.48800 -0.09	7.56	7.47	7.55	45,972
09 Jan 13	7.58000 +0.08	7.58	7.45	7.54	114,622
08 Jan 13	7.50000 +0.06	7.53	7.44	7.44	92,841
07 Jan 13	7.44000 -0.05	7.55	7.44	7.49	28,449
04 Jan 13	7.48900 +0.00	7.49	7.44	7.49	40,798
03 Jan 13	7.49000 -0.04	7.51	7.44	7.50	45,326
02 Jan 13	7.53300 +0.05	7.60	7.52	7.57	44,129
28 Dec 12	7.48400 -0.03	7.52	7.47	7.52	31,594
27 Dec 12	7.51810 +0.08	7.55	7.45	7.48	32,766
21 Dec 12	7.44000 -0.03	7.49	7.44	7.47	93,481
20 Dec 12	7.47000 +0.02	7.50	7.44	7.50	28,230
19 Dec 12	7.44500 -0.11	7.55	7.45	7.55	24,254
18 Dec 12	7.55000 +0.00	7.55	7.45	7.53	72,819
17 Dec 12	7.55000 +0.15	7.55	7.39	7.40	53,415
14 Dec 12	7.40000 +0.01	7.45	7.34	7.45	44,786
13 Dec 12	7.39000 +0.00	7.39	7.33	7.39	32,695
12 Dec 12	7.39000 -0.04	7.45	7.35	7.45	102,769
11 Dec 12	7.43000 +0.04	7.43	7.37	7.40	30,481
10 Dec 12	7.39310 -0.06	7.41	7.21	7.36	55,481
07 Dec 12	7.45200 -0.07	7.53	7.33	7.52	47,477
06 Dec 12	7.51900 +0.04	7.54	7.43	7.49	70,094
05 Dec 12	7.47610 +0.10	7.53	7.40	7.40	24,663
04 Dec 12	7.37800 -0.07	7.59	7.30	7.45	115,022
03 Dec 12	7.45000 -0.01	7.51	7.38	7.45	106,421
30 Nov 12	7.45900 +0.18	7.50	7.20	7.27	163,163
29 Nov 12	7.28200 +0.01	7.39	7.18	7.30	143,305
28 Nov 12	7.27000 +0.08	7.27	7.16	7.17	51,870
27 Nov 12	7.19110 +0.11	7.20	7.10	7.15	30,943
26 Nov 12	7.08400 -0.06	7.16	7.06	7.14	47,100
23 Nov 12	7.14500 -0.01	7.20	7.08	7.20	39,085
22 Nov 12	7.15000 +0.04	7.15	7.09	7.14	62,575
21 Nov 12	7.11200 -0.04	7.18	7.10	7.16	45,342
20 Nov 12	7.15000 +0.08	7.20	7.07	7.09	67,507
19 Nov 12	7.07000 -0.02	7.15	7.07	7.15	110,770
16 Nov 12	7.09000 -0.02	7.17	7.05	7.10	51,678
15 Nov 12	7.11100 +0.04	7.16	7.05	7.05	35,031
14 Nov 12	7.07000 +0.00	7.20	7.05	7.10	41,732
13 Nov 12	7.06700 +0.04	7.09	7.05	7.05	13,575
12 Nov 12	7.03000 +0.06	7.09	7.03	7.09	34,806
09 Nov 12	6.97500 -0.03	7.05	6.95	7.05	47,479
08 Nov 12	7.00000 -0.03	7.07	7.00	7.06	43,590
07 Nov 12	7.03000 +0.03	7.09	7.00	7.00	43,301
06 Nov 12	7.00000 -0.04	7.09	7.00	7.04	29,476
05 Nov 12	7.04010 +0.04	7.09	7.00	7.03	65,371
02 Nov 12	7.00000 +0.00	7.07	6.96	7.03	83,136
01 Nov 12	7.00000 -0.10	7.15	7.00	7.10	53,522
31 Oct 12	7.10000 +0.04	7.10	7.01	7.07	69,058
30 Oct 12	7.05900 +0.04	7.08	7.02	7.07	9,418
29 Oct 12	7.01510 -0.06	7.14	7.02	7.14	25,189
26 Oct 12	7.07500 -0.10	7.20	7.01	7.20	40,136
25 Oct 12	7.17410 +0.09	7.17	7.00	7.09	38,690
24 Oct 12	7.08400 +0.17	7.08	6.90	6.95	68,993
23 Oct 12	6.91000 -0.14	7.02	6.91	7.00	81,543
22 Oct 12	7.05000 -0.01	7.06	6.96	7.06	47,187
19 Oct 12	7.05710 +0.10	7.06	6.97	7.04	29,083
18 Oct 12	6.96000 -0.09	7.06	6.96	7.06	91,645
17 Oct 12	7.05000 +0.02	7.06	7.01	7.03	42,695
16 Oct 12	7.03000 +0.02	7.10	6.99	7.06	40,194
15 Oct 12	7.01000 -0.04	7.10	7.01	7.10	36,120
12 Oct 12	7.05100 -0.05	7.15	7.05	7.15	20,819
11 Oct 12	7.10000 -0.05	7.19	7.10	7.14	14,964
10 Oct 12	7.15000 -0.08	7.21	7.13	7.21	14,774
09 Oct 12	7.22510 +0.09	7.23	7.13	7.13	31,769
08 Oct 12	7.13310 +0.03	7.23	7.13	7.23	17,984
05 Oct 12	7.10000 -0.06	7.30	7.06	7.13	99,279
04 Oct 12	7.16000 +0.11	7.19	7.03	7.03	26,816
03 Oct 12	7.05000 +0.04	7.10	6.98	7.10	81,927
02 Oct 12	7.00600 +0.02	7.08	6.98	7.00	50,258
01 Oct 12	6.98210 +0.06	7.09	6.98	6.99	43,927
28 Sep 12	6.91800 -0.11	7.13	6.92	7.07	88,361
27 Sep 12	7.03000 -0.03	7.13	7.03	7.11	71,752
26 Sep 12	7.05900 -0.18	7.22	7.06	7.22	44,291
25 Sep 12	7.24000 +0.10	7.24	7.05	7.20	38,509
24 Sep 12	7.13800 -0.22	7.30	7.01	7.29	70,469
21 Sep 12	7.36100 +0.42	7.36	6.97	6.99	411,247
20 Sep 12	6.93900 -0.09	7.10	6.94	7.04	45,829
19 Sep 12	7.03000 +0.01	7.08	7.02	7.08	44,610
18 Sep 12	7.02000 +0.04	7.07	6.98	7.06	23,218
17 Sep 12	6.98400 +0.03	7.05	6.95	7.00	91,530
14 Sep 12	6.95000 -0.09	7.08	6.95	7.03	58,579
13 Sep 12	7.04010 +0.03	7.08	7.02	7.06	40,552
12 Sep 12	7.00600 -0.04	7.05	6.99	7.05	74,580
11 Sep 12	7.04500 +0.10	7.05	6.95	6.95	44,868
10 Sep 12	6.95000 +0.01	7.00	6.93	6.95	35,827
07 Sep 12	6.94010 +0.03	6.94	6.90	6.91	85,146
06 Sep 12	6.91000 +0.04	6.94	6.83	6.90	62,233
05 Sep 12	6.87000 -0.01	6.94	6.78	6.93	79,296
04 Sep 12	6.88200 +0.02	6.92	6.86	6.89	55,010
03 Sep 12	6.86000 +0.03	6.89	6.80	6.89	85,748
31 Aug 12	6.83000 +0.04	6.89	6.76	6.88	94,200
30 Aug 12	6.79200 -0.07	6.89	6.78	6.88	41,869
29 Aug 12	6.86200 +0.04	6.89	6.81	6.81	25,458
28 Aug 12	6.82000 -0.07	6.92	6.82	6.89	30,890
27 Aug 12	6.89000 +0.06	6.92	6.80	6.92	23,053
24 Aug 12	6.83400 +0.02	6.88	6.78	6.88	26,385
23 Aug 12	6.81500 +0.01	6.98	6.80	6.81	52,568
22 Aug 12	6.80000 -0.05	6.90	6.80	6.90	83,935
21 Aug 12	6.85000 -0.01	6.90	6.82	6.89	103,725
20 Aug 12	6.86000 -0.07	7.00	6.86	7.00	81,491
17 Aug 12	6.93110 +0.08	6.99	6.85	6.85	31,464
16 Aug 12	6.85000 -0.02	6.95	6.85	6.93	53,312
15 Aug 12	6.86900 -0.01	6.95	6.86	6.90	35,056
14 Aug 12	6.88000 -0.15	7.04	6.87	7.01	108,943
13 Aug 12	7.03000 +0.00	7.03	6.98	7.00	36,276
10 Aug 12	7.03000 +0.03	7.03	6.96	7.00	142,574
09 Aug 12	7.00000 -0.05	7.05	6.90	7.05	44,894
08 Aug 12	7.05000 +0.04	7.05	6.91	7.04	70,789
07 Aug 12	7.01000 -0.05	7.08	7.01	7.08	67,274
06 Aug 12	7.06000 +0.09	7.11	7.00	7.00	110,231
03 Aug 12	6.97000 +0.10	7.05	6.90	6.91	82,402
02 Aug 12	6.87000 +0.01	7.00	6.84	6.90	95,678
01 Aug 12	6.86000 +0.01	6.90	6.81	6.89	65,502
31 Jul 12	6.85000 +0.08	6.88	6.72	6.80	78,207
30 Jul 12	6.77000 +0.09	6.80	6.64	6.70	77,917
27 Jul 12	6.68400 +0.03	6.72	6.62	6.65	41,747
26 Jul 12	6.65000 +0.06	6.65	6.53	6.58	75,501
25 Jul 12	6.58800 +0.05	6.65	6.51	6.54	57,154
24 Jul 12	6.54000 +0.03	6.55	6.48	6.55	43,358
23 Jul 12	6.50700 -0.14	6.65	6.46	6.64	96,517
20 Jul 12	6.64900 +0.02	6.71	6.61	6.68	85,834
19 Jul 12	6.63000 +0.06	6.66	6.57	6.66	124,104
18 Jul 12	6.57000 -0.05	6.61	6.46	6.61	163,017
17 Jul 12	6.61800 +0.02	6.67	6.55	6.61	303,122
16 Jul 12	6.60000 +0.10	6.61	6.50	6.53	213,794
13 Jul 12	6.50000 -0.08	6.59	6.50	6.59	222,815
12 Jul 12	6.58000 +0.00	6.58	6.51	6.57	359,728
11 Jul 12	6.58000 -0.02	6.62	6.50	6.62	150,265
10 Jul 12	6.59800 +0.00	6.62	6.56	6.56	462,060
09 Jul 12	6.59800 -0.20	6.79	6.57	6.79	353,064
06 Jul 12	6.80000 +0.00	6.80	6.70	6.79	100,725
05 Jul 12	6.80000 +0.10	6.80	6.70	6.70	85,138
04 Jul 12	6.70000 +0.00	6.75	6.65	6.71	41,848
03 Jul 12	6.69800 -0.28	6.90	6.70	6.90	104,009
02 Jul 12	6.98000 +0.04	6.98	6.81	6.94	72,527
29 Jun 12	6.94000 -0.12	7.02	6.85	7.00	112,634
28 Jun 12	7.06400 +0.07	7.08	6.99	7.00	7,439
27 Jun 12	6.99700 +0.06	7.00	6.92	6.98	10,005
26 Jun 12	6.94000 -0.07	7.05	6.94	7.00	29,851
25 Jun 12	7.01010 -0.04	7.09	7.01	7.09	17,566
22 Jun 12	7.05000 +0.07	7.05	6.97	7.00	4,589
21 Jun 12	6.98500 +0.02	7.00	6.91	6.95	18,348
20 Jun 12	6.96810 -0.01	7.06	6.97	7.00	23,248
19 Jun 12	6.97410 +0.00	7.10	6.96	7.10	42,890
18 Jun 12	6.97600 -0.29	7.26	6.96	7.26	37,397
15 Jun 12	7.26300 +0.25	7.26	6.97	6.97	105,369
14 Jun 12	7.01010 +0.08	7.09	6.90	6.90	22,488
13 Jun 12	6.92990 -0.02	6.99	6.86	6.91	28,021
12 Jun 12	6.95000 -0.08	7.02	6.93	7.00	10,928
11 Jun 12	7.02500 +0.06	7.09	6.99	7.05	19,999
08 Jun 12	6.96510 +0.02	7.04	6.93	7.00	26,512
07 Jun 12	6.95000 +0.05	7.03	6.94	6.94	28,360
06 Jun 12	6.90010 -0.12	7.18	6.90	7.00	99,011
05 Jun 12	7.01800 +0.10	7.02	6.90	6.90	25,051
04 Jun 12	6.91990 -0.26	7.17	6.90	7.17	27,205
01 Jun 12	7.18000 -0.02	7.25	7.02	7.24	37,592
31 May 12	7.20200 +0.19	7.38	7.00	7.05	72,475
30 May 12	7.01500 -0.11	7.16	7.01	7.15	33,556
29 May 12	7.12000 -0.03	7.14	7.00	7.11	18,106
28 May 12	7.14910 +0.01	7.20	7.10	7.10	21,002
25 May 12	7.14000 +0.09	7.14	6.95	7.02	62,344
24 May 12	7.05200 -0.01	7.10	6.96	7.10	60,399
23 May 12	7.06000 -0.08	7.17	6.95	7.17	37,260
22 May 12	7.14000 +0.03	7.15	7.00	7.15	88,499
21 May 12	7.10800 +0.06	7.11	6.89	7.10	130,452
18 May 12	7.05000 +0.02	7.10	7.04	7.07	39,459
17 May 12	7.02990 +0.02	7.13	7.03	7.05	25,807
16 May 12	7.01010 -0.69	7.27	7.01	7.26	160,275
15 May 12	7.70000 +0.06	7.77	7.64	7.67	307,520
14 May 12	7.64010 +0.00	7.77	7.60	7.63	337,041
11 May 12	7.64010 +0.12	7.69	7.52	7.54	52,519
10 May 12	7.52000 +0.07	7.60	7.49	7.49	43,830
09 May 12	7.45000 -0.04	7.56	7.45	7.45	37,828
08 May 12	7.48500 -0.11	7.60	7.49	7.57	8,403
07 May 12	7.59900 +0.00	7.60	7.54	7.60	24,606
04 May 12	7.59500 +0.02	7.60	7.57	7.59	35,684
03 May 12	7.57400 -0.03	7.64	7.57	7.59	62,147
02 May 12	7.60000 +0.00	7.60	7.53	7.57	28,953
30 Apr 12	7.60000 +0.05	7.60	7.53	7.59	68,394
27 Apr 12	7.55000 +0.07	7.55	7.45	7.52	42,171
26 Apr 12	7.48400 +0.03	7.55	7.47	7.49	47,542
25 Apr 12	7.45510 -0.01	7.50	7.45	7.49	34,114
24 Apr 12	7.46110 -0.04	7.50	7.46	7.50	21,335
23 Apr 12	7.50000 +0.03	7.55	7.46	7.50	39,630
20 Apr 12	7.47000 +0.04	7.55	7.45	7.45	23,914
19 Apr 12	7.43000 -0.15	7.60	7.43	7.60	23,568
18 Apr 12	7.58000 +0.00	7.60	7.45	7.60	85,411
17 Apr 12	7.58200 +0.06	7.58	7.47	7.56	13,693
16 Apr 12	7.51800 +0.02	7.62	7.45	7.59	81,365
13 Apr 12	7.50000 +0.05	7.55	7.45	7.45	59,726
12 Apr 12	7.44890 +0.10	7.45	7.35	7.35	14,064
11 Apr 12	7.35000 -0.18	7.55	7.35	7.55	27,202
10 Apr 12	7.53200 +0.01	7.54	7.48	7.48	33,427
05 Apr 12	7.52200 -0.07	7.58	7.46	7.58	42,040
04 Apr 12	7.59000 +0.06	7.60	7.43	7.50	41,884
03 Apr 12	7.53000 -0.07	7.56	7.44	7.56	25,433
02 Apr 12	7.60000 +0.00	7.62	7.52	7.60	23,623
30 Mar 12	7.60000 -0.04	7.60	7.52	7.60	61,685
29 Mar 12	7.63500 +0.05	7.64	7.52	7.52	49,008
28 Mar 12	7.59000 +0.03	7.61	7.49	7.56	36,629
27 Mar 12	7.55800 +0.01	7.62	7.53	7.55	28,611
26 Mar 12	7.55000 -0.04	7.60	7.49	7.60	44,486
23 Mar 12	7.59500 -0.05	7.65	7.51	7.60	30,100
22 Mar 12	7.64990 -0.05	7.71	7.61	7.70	45,018
21 Mar 12	7.70000 +0.03	7.70	7.63	7.65	61,818
20 Mar 12	7.67000 -0.06	7.75	7.61	7.70	48,090
19 Mar 12	7.73010 +0.03	7.73	7.57	7.73	138,497
16 Mar 12	7.69600 +0.23	7.79	7.46	7.55	1,065,436
15 Mar 12	7.46900 -0.12	7.60	7.47	7.60	118,684
14 Mar 12	7.58500 +0.09	7.59	7.45	7.45	125,426
13 Mar 12	7.50000 +0.10	7.50	7.39	7.40	178,133
12 Mar 12	7.39990 -0.05	7.45	7.30	7.45	161,896
09 Mar 12	7.45000 +0.44	7.45	7.09	7.09	124,497
08 Mar 12	7.01010 -0.14	7.20	7.01	7.20	69,448
07 Mar 12	7.15500 -0.04	7.25	7.16	7.20	18,575
06 Mar 12	7.20000 +0.00	7.26	7.20	7.26	18,877
05 Mar 12	7.20000 -0.04	7.31	7.20	7.26	57,418
02 Mar 12	7.24000 -0.09	7.37	7.23	7.33	42,273
01 Mar 12	7.33000 +0.03	7.38	7.28	7.34	30,492
29 Feb 12	7.30000 -0.06	7.38	7.21	7.37	46,612
28 Feb 12	7.36500 +0.07	7.38	7.27	7.32	28,503
27 Feb 12	7.29700 +0.05	7.30	7.22	7.25	20,467
24 Feb 12	7.25010 -0.08	7.40	7.20	7.37	15,084
23 Feb 12	7.33100 +0.11	7.45	7.20	7.20	78,956
22 Feb 12	7.22000 +0.01	7.25	7.20	7.20	12,195
21 Feb 12	7.21000 -0.08	7.34	7.20	7.34	36,389
20 Feb 12	7.28610 -0.03	7.32	7.26	7.32	24,765
17 Feb 12	7.31300 +0.09	7.34	7.13	7.27	58,024
16 Feb 12	7.22600 +0.03	7.27	7.16	7.20	33,191
15 Feb 12	7.19300 +0.20	7.19	7.06	7.06	41,696
14 Feb 12	6.99300 +0.02	7.09	6.99	7.00	62,941
13 Feb 12	6.97000 -0.03	7.00	6.94	6.98	32,154
10 Feb 12	7.00010 -0.03	7.05	6.94	7.05	24,940
09 Feb 12	7.03500 -0.06	7.13	6.96	7.13	48,455
08 Feb 12	7.09000 -0.01	7.15	7.07	7.10	29,983
07 Feb 12	7.10010 -0.09	7.18	7.03	7.18	22,772
06 Feb 12	7.19000 +0.09	7.19	7.06	7.14	30,056
03 Feb 12	7.10010 +0.00	7.10	7.05	7.10	8,422
02 Feb 12	7.10010 +0.05	7.10	7.01	7.05	26,531
01 Feb 12	7.05000 +0.03	7.08	6.97	7.04	16,112
31 Jan 12	7.02400 +0.07	7.08	6.97	6.99	22,520
30 Jan 12	6.95000 -0.03	7.03	6.95	7.00	18,705
27 Jan 12	6.97500 -0.01	7.03	6.95	6.95	28,175
26 Jan 12	6.98000 +0.01	6.99	6.93	6.97	27,399
25 Jan 12	6.96900 +0.03	6.97	6.93	6.95	20,035
24 Jan 12	6.93400 +0.01	6.93	6.88	6.92	12,726
23 Jan 12	6.91990 +0.08	6.95	6.88	6.88	39,412
20 Jan 12	6.84000 +0.04	6.84	6.80	6.83	31,673
19 Jan 12	6.80000 +0.01	6.80	6.75	6.78	20,318
18 Jan 12	6.79000 +0.03	6.79	6.72	6.75	36,883
17 Jan 12	6.76000 +0.07	6.79	6.65	6.68	54,780
16 Jan 12	6.68910 +0.11	6.73	6.60	6.62	21,319
13 Jan 12	6.58100 -0.04	6.68	6.57	6.62	34,478
12 Jan 12	6.62000 +0.02	6.67	6.61	6.63	20,207
11 Jan 12	6.60000 +0.00	6.65	6.58	6.65	40,907
10 Jan 12	6.60000 +0.00	6.64	6.60	6.64	32,975
09 Jan 12	6.60000 +0.14	6.71	6.51	6.52	45,446
06 Jan 12	6.45600 -0.02	6.50	6.45	6.50	24,110
05 Jan 12	6.47110 -0.01	6.55	6.47	6.51	12,047
04 Jan 12	6.48000 -0.11	6.64	6.45	6.61	33,549
03 Jan 12	6.59000 +0.01	6.59	6.51	6.59	9,631
02 Jan 12	6.57800 +0.18	6.59	6.41	6.47	31,011
30 Dec 11	6.40000 +0.01	6.41	6.40	6.40	18,242
29 Dec 11	6.38800 +0.00	6.41	6.33	6.35	45,513
28 Dec 11	6.39000 +0.07	6.39	6.35	6.36	17,806
27 Dec 11	6.32500 +0.05	6.37	6.31	6.31	13,411
23 Dec 11	6.27010 -0.05	6.36	6.25	6.35	47,924
22 Dec 11	6.32000 -0.01	6.41	6.30	6.38	30,438
21 Dec 11	6.32910 -0.05	6.40	6.33	6.35	14,958
20 Dec 11	6.37800 +0.15	6.38	6.24	6.25	85,043
19 Dec 11	6.23000 +0.02	6.31	6.23	6.25	47,668
16 Dec 11	6.20800 -0.04	6.34	6.21	6.29	36,929
15 Dec 11	6.25000 -0.06	6.37	6.25	6.31	33,208
14 Dec 11	6.31100 -0.05	6.40	6.31	6.36	24,999
13 Dec 11	6.36000 +0.03	6.38	6.33	6.35	18,225
12 Dec 11	6.33400 -0.09	6.43	6.32	6.38	12,516
09 Dec 11	6.42600 +0.01	6.45	6.35	6.45	13,862
08 Dec 11	6.41690 +0.03	6.45	6.39	6.39	14,742
07 Dec 11	6.39000 +0.00	6.39	6.34	6.39	12,979
06 Dec 11	6.39000 +0.00	6.40	6.30	6.40	27,554
05 Dec 11	6.39000 -0.01	6.45	6.36	6.36	40,150
02 Dec 11	6.40000 +0.07	6.40	6.34	6.35	15,244
01 Dec 11	6.33100 +0.08	6.42	6.32	6.34	85,252
30 Nov 11	6.25000 -0.07	6.35	6.25	6.35	369,427
29 Nov 11	6.32500 -0.02	6.35	6.27	6.35	55,934
28 Nov 11	6.34510 +0.00	6.35	6.30	6.35	24,713
25 Nov 11	6.34900 -0.03	6.35	6.25	6.35	57,670
24 Nov 11	6.38000 -0.04	6.44	6.34	6.44	39,224
23 Nov 11	6.42000 +0.07	6.45	6.35	6.35	55,585
22 Nov 11	6.34900 +0.15	6.35	6.20	6.20	50,473
21 Nov 11	6.19990 -0.12	6.35	6.10	6.35	76,086
18 Nov 11	6.32000 +0.02	6.36	6.26	6.35	63,378
17 Nov 11	6.29990 -0.04	6.35	6.28	6.30	68,841
16 Nov 11	6.34000 +0.09	6.36	6.29	6.31	53,593
15 Nov 11	6.25000 +0.00	6.35	6.25	6.34	28,540
14 Nov 11	6.25000 -0.03	6.35	6.25	6.35	40,210
11 Nov 11	6.28500 +0.18	6.34	6.15	6.16	31,234
10 Nov 11	6.10000 -0.08	6.28	6.10	6.20	131,654
09 Nov 11	6.18000 -0.20	6.35	6.18	6.30	211,093
08 Nov 11	6.37600 +0.02	6.40	6.35	6.40	14,377
07 Nov 11	6.35410 +0.04	6.40	6.34	6.37	26,971
04 Nov 11	6.30990 -0.09	6.45	6.30	6.45	30,082
03 Nov 11	6.40000 +0.15	6.40	6.26	6.34	29,865
02 Nov 11	6.25000 -0.03	6.34	6.20	6.34	33,437
01 Nov 11	6.28300 -0.02	6.34	6.20	6.28	45,267
31 Oct 11	6.29990 -0.10	6.40	6.29	6.40	68,217
28 Oct 11	6.39900 +0.09	6.40	6.30	6.33	37,614
27 Oct 11	6.30990 +0.13	6.31	6.24	6.25	30,938
26 Oct 11	6.18000 +0.03	6.21	6.18	6.20	34,352
25 Oct 11	6.15400 -0.10	6.30	6.15	6.25	63,268
24 Oct 11	6.25000 -0.05	6.36	6.24	6.36	25,192
21 Oct 11	6.29900 +0.12	6.30	6.15	6.21	27,082
20 Oct 11	6.18000 -0.17	6.35	6.18	6.35	63,048
19 Oct 11	6.35000 -0.05	6.43	6.35	6.43	22,606
18 Oct 11	6.40000 +0.16	6.45	6.39	6.39	18,942
17 Oct 11	6.23600 -0.13	6.38	6.24	6.37	21,269
14 Oct 11	6.36900 +0.04	6.37	6.34	6.37	14,667
13 Oct 11	6.33100 -0.04	6.37	6.33	6.36	12,513
12 Oct 11	6.36700 +0.03	6.38	6.35	6.37	17,733
11 Oct 11	6.34000 +0.03	6.35	6.30	6.30	13,794
10 Oct 11	6.30990 -0.04	6.39	6.30	6.35	35,185
07 Oct 11	6.34900 +0.05	6.35	6.29	6.34	6,841
06 Oct 11	6.29990 -0.05	6.38	6.25	6.34	29,304
05 Oct 11	6.35000 -0.02	6.38	6.35	6.35	24,167
04 Oct 11	6.37010 -0.03	6.38	6.32	6.38	15,112
03 Oct 11	6.40000 +0.01	6.40	6.34	6.38	26,525
30 Sep 11	6.39000 +0.01	6.40	6.32	6.35	48,392
29 Sep 11	6.38000 +0.07	6.38	6.38	6.38	2,630
28 Sep 11	6.30610 -0.04	6.40	6.31	6.33	8,430
27 Sep 11	6.35000 +0.15	6.35	6.24	6.29	14,765
26 Sep 11	6.20210 -0.11	6.35	6.20	6.35	23,014
23 Sep 11	6.30990 -0.04	6.39	6.31	6.39	15,120
22 Sep 11	6.34600 -0.07	6.35	6.29	6.35	8,825
21 Sep 11	6.41900 -0.07	6.47	6.33	6.47	11,473
20 Sep 11	6.48900 +0.04	6.49	6.41	6.41	35,514
19 Sep 11	6.45000 +0.00	6.46	6.29	6.46	47,975
16 Sep 11	6.45000 +0.20	6.50	6.20	6.20	144,378
15 Sep 11	6.25000 +0.02	6.29	6.25	6.25	8,195
14 Sep 11	6.23000 +0.02	6.25	6.18	6.20	18,455
13 Sep 11	6.20700 -0.11	6.30	6.20	6.30	6,537
12 Sep 11	6.31500 -0.09	6.35	6.19	6.35	33,993
09 Sep 11	6.40000 +0.05	6.40	6.35	6.35	4,364
08 Sep 11	6.35000 +0.03	6.37	6.32	6.37	4,961
07 Sep 11	6.32000 +0.03	6.47	6.32	6.47	20,308
06 Sep 11	6.28900 +0.05	6.34	6.22	6.22	11,282
05 Sep 11	6.24000 -0.09	6.38	6.20	6.20	25,342
02 Sep 11	6.33000 -0.10	6.43	6.20	6.41	30,848
01 Sep 11	6.43100 -0.10	6.55	6.41	6.55	16,281
31 Aug 11	6.52910 +0.03	6.53	6.47	6.50	20,723
30 Aug 11	6.50000 -0.07	6.60	6.45	6.58	12,622
29 Aug 11	6.56990 +0.12	6.60	6.51	6.55	24,701
26 Aug 11	6.45000 +0.02	6.54	6.41	6.41	20,862
25 Aug 11	6.43400 +0.03	6.55	6.42	6.43	14,639
24 Aug 11	6.40000 -0.03	6.45	6.40	6.45	21,393
23 Aug 11	6.43000 +0.05	6.53	6.40	6.42	48,548
22 Aug 11	6.38300 +0.08	6.45	6.30	6.30	55,505
19 Aug 11	6.29990 +0.06	6.35	6.20	6.27	162,136
18 Aug 11	6.24000 -0.16	6.44	6.22	6.44	53,176
17 Aug 11	6.40000 -0.01	6.49	6.40	6.49	30,547
16 Aug 11	6.41500 -0.07	6.49	6.41	6.49	15,256
15 Aug 11	6.48810 +0.11	6.57	6.46	6.49	15,262
12 Aug 11	6.38000 +0.20	6.49	6.20	6.20	47,142
11 Aug 11	6.18000 +0.07	6.35	6.05	6.30	129,295
10 Aug 11	6.11000 -0.23	6.49	6.11	6.40	44,991
09 Aug 11	6.34000 +0.04	6.45	5.87	6.30	88,236
08 Aug 11	6.29990 -0.20	6.54	6.30	6.50	38,596
05 Aug 11	6.50000 -0.39	6.95	6.50	6.89	55,226
04 Aug 11	6.88600 -0.11	7.01	6.85	7.01	24,528
03 Aug 11	7.00010 +0.02	7.06	7.00	7.00	28,524
02 Aug 11	6.98410 -0.13	7.10	6.98	7.09	21,603
01 Aug 11	7.11000 +0.00	7.19	7.07	7.19	47,180
29 Jul 11	7.11000 +0.01	7.15	7.08	7.09	41,157
28 Jul 11	7.10010 -0.04	7.13	7.00	7.07	74,985
27 Jul 11	7.14000 +0.11	7.17	7.03	7.03	37,083
26 Jul 11	7.02990 +0.05	7.03	6.94	6.99	12,831
25 Jul 11	6.98000 +0.15	6.98	6.81	6.81	31,565
22 Jul 11	6.83110 -0.01	6.90	6.81	6.85	51,180
21 Jul 11	6.83800 +0.00	6.95	6.79	6.90	23,776
20 Jul 11	6.83600 -0.06	6.95	6.84	6.93	146,853
19 Jul 11	6.90010 +0.00	6.96	6.85	6.90	87,896
18 Jul 11	6.90010 +0.09	6.90	6.83	6.90	10,344
15 Jul 11	6.81000 -0.11	7.00	6.81	6.95	48,513
14 Jul 11	6.91510 -0.03	7.00	6.92	7.00	10,881
13 Jul 11	6.95000 -0.05	7.00	6.92	7.00	39,892
12 Jul 11	7.00010 +0.02	7.00	6.91	6.98	21,112
11 Jul 11	6.98000 -0.06	7.09	6.98	7.09	24,280
08 Jul 11	7.03700 -0.11	7.17	7.02	7.12	33,710
07 Jul 11	7.14600 +0.07	7.15	7.04	7.05	6,947
06 Jul 11	7.07100 +0.02	7.07	7.03	7.05	12,551
05 Jul 11	7.05000 +0.00	7.08	7.03	7.04	16,226
04 Jul 11	7.05500 -0.07	7.19	7.05	7.17	23,858
01 Jul 11	7.12000 +0.09	7.16	7.10	7.10	13,525
30 Jun 11	7.02990 -0.06	7.21	7.03	7.14	34,188
29 Jun 11	7.09000 -0.03	7.16	7.09	7.12	12,726
28 Jun 11	7.12090 -0.03	7.18	7.12	7.15	10,390
27 Jun 11	7.15010 +0.05	7.19	7.10	7.10	5,078
24 Jun 11	7.10010 -0.10	7.16	7.10	7.16	4,866
22 Jun 11	7.20000 +0.00	7.21	7.10	7.21	12,616
21 Jun 11	7.19890 +0.11	7.20	7.02	7.06	14,561
20 Jun 11	7.09000 +0.00	7.14	7.05	7.14	6,808
17 Jun 11	7.09300 +0.11	7.09	7.00	7.01	15,071
16 Jun 11	6.98300 -0.03	7.09	6.95	7.01	40,147
15 Jun 11	7.01700 -0.17	7.20	7.01	7.19	27,056
14 Jun 11	7.18510 -0.03	7.23	7.16	7.23	4,353
13 Jun 11	7.21490 +0.06	7.21	7.12	7.20	8,225
10 Jun 11	7.15010 +0.09	7.17	7.05	7.05	26,137
09 Jun 11	7.06200 +0.03	7.07	6.98	6.98	20,959
08 Jun 11	7.02800 +0.00	7.07	6.98	7.07	33,075
07 Jun 11	7.02400 +0.07	7.07	6.98	7.00	57,002
06 Jun 11	6.95000 -0.19	7.18	6.90	7.18	40,169
03 Jun 11	7.14400 -0.03	7.18	7.14	7.18	22,927
02 Jun 11	7.17800 -0.05	7.24	7.18	7.24	20,484
01 Jun 11	7.23000 +0.01	7.26	7.15	7.26	70,094
31 May 11	7.22000 -0.03	7.27	7.19	7.26	39,626
30 May 11	7.25010 +0.03	7.25	7.17	7.22	30,195
27 May 11	7.22000 +0.01	7.23	7.18	7.21	20,271
26 May 11	7.20900 -0.04	7.25	7.17	7.25	21,839
25 May 11	7.24900 -0.01	7.30	7.21	7.26	9,775
24 May 11	7.26200 -0.04	7.34	7.26	7.26	14,039
23 May 11	7.30000 -0.08	7.37	7.26	7.33	31,978
20 May 11	7.38000 -0.12	7.45	7.34	7.43	27,681
19 May 11	7.50000 +0.16	7.50	7.34	7.39	37,808
18 May 11	7.34000 -0.30	7.50	7.25	7.50	40,023
17 May 11	7.64010 +0.08	7.68	7.53	7.55	164,593
16 May 11	7.55800 +0.01	7.59	7.48	7.54	60,283
13 May 11	7.55000 -0.15	7.72	7.55	7.70	34,876
12 May 11	7.69900 +0.25	7.70	7.46	7.50	33,110
11 May 11	7.45300 -0.06	7.56	7.45	7.56	38,940
10 May 11	7.51010 +0.03	7.56	7.48	7.50	37,161
09 May 11	7.48000 -0.11	7.56	7.48	7.56	37,633
06 May 11	7.59000 +0.09	7.59	7.50	7.56	28,702
05 May 11	7.50000 +0.00	7.57	7.47	7.50	28,572
04 May 11	7.50000 +0.04	7.56	7.46	7.50	40,686
03 May 11	7.46010 -0.03	7.56	7.46	7.50	18,717
02 May 11	7.49000 +0.00	7.56	7.49	7.54	21,886
29 Apr 11	7.49000 +0.03	7.50	7.46	7.50	5,093
28 Apr 11	7.45510 +0.04	7.55	7.46	7.47	21,076
27 Apr 11	7.42000 -0.07	7.56	7.40	7.50	77,338
26 Apr 11	7.48500 -0.07	7.56	7.49	7.55	46,272
21 Apr 11	7.55000 +0.01	7.56	7.49	7.55	28,976
20 Apr 11	7.54000 -0.01	7.55	7.52	7.55	12,038
19 Apr 11	7.54700 +0.03	7.55	7.48	7.48	27,834
18 Apr 11	7.51800 +0.03	7.56	7.48	7.56	48,414
15 Apr 11	7.48800 -0.03	7.55	7.45	7.52	62,481
14 Apr 11	7.52000 -0.08	7.70	7.52	7.65	23,791
13 Apr 11	7.59900 -0.05	7.70	7.58	7.70	76,267
12 Apr 11	7.64990 -0.05	7.75	7.65	7.68	7,861
11 Apr 11	7.70000 -0.03	7.82	7.64	7.80	69,781
08 Apr 11	7.73010 -0.04	7.75	7.65	7.66	33,767
07 Apr 11	7.77000 +0.02	7.79	7.71	7.75	25,634
06 Apr 11	7.75000 +0.05	7.80	7.65	7.75	25,094
05 Apr 11	7.70000 +0.16	7.70	7.51	7.54	71,281
04 Apr 11	7.54000 +0.10	7.55	7.45	7.55	36,771
01 Apr 11	7.43510 +0.01	7.48	7.40	7.40	72,587
31 Mar 11	7.42500 +0.04	7.46	7.30	7.35	47,678
30 Mar 11	7.39000 -0.04	7.50	7.33	7.50	41,502
29 Mar 11	7.43100 -0.02	7.50	7.43	7.45	29,664
28 Mar 11	7.45000 +0.00	7.55	7.42	7.49	28,180
25 Mar 11	7.45000 -0.05	7.54	7.45	7.54	67,163
24 Mar 11	7.50000 +0.02	7.55	7.46	7.50	41,601
23 Mar 11	7.47710 +0.01	7.55	7.45	7.47	17,511
22 Mar 11	7.47000 +0.00	7.53	7.43	7.50	23,438
21 Mar 11	7.47000 +0.03	7.56	7.42	7.55	29,064
18 Mar 11	7.44000 -0.05	7.55	7.44	7.49	144,556
17 Mar 11	7.49000 +0.04	7.49	7.36	7.49	34,576
16 Mar 11	7.45000 +0.00	7.60	7.26	7.50	71,447
15 Mar 11	7.45000 -0.21	7.65	7.35	7.65	65,557
14 Mar 11	7.65500 -0.19	7.78	7.65	7.77	21,355
11 Mar 11	7.85000 +0.05	7.85	7.70	7.85	27,654
10 Mar 11	7.80000 +0.03	7.84	7.78	7.79	26,145
09 Mar 11	7.77000 -0.07	7.82	7.77	7.82	15,914
08 Mar 11	7.83800 +0.06	7.84	7.79	7.80	16,129
07 Mar 11	7.78000 -0.07	7.85	7.70	7.85	13,313
04 Mar 11	7.85000 +0.09	7.89	7.83	7.85	62,932
03 Mar 11	7.76210 -0.04	7.83	7.70	7.72	11,540
02 Mar 11	7.80000 -0.05	7.85	7.75	7.84	22,300
01 Mar 11	7.84800 -0.04	7.89	7.83	7.88	7,364
28 Feb 11	7.89000 +0.15	7.89	7.75	7.75	117,892
25 Feb 11	7.74000 +0.25	7.75	7.50	7.50	229,928
24 Feb 11	7.48900 -0.29	7.65	7.36	7.60	361,610
23 Feb 11	7.77910 -0.14	7.93	7.72	7.93	143,263
22 Feb 11	7.91990 +0.12	7.92	7.80	7.83	39,635
21 Feb 11	7.80000 -0.06	7.89	7.80	7.88	23,237
18 Feb 11	7.86000 -0.03	7.89	7.83	7.89	7,314
17 Feb 11	7.89500 -0.01	7.90	7.80	7.89	42,310
16 Feb 11	7.90000 +0.00	7.92	7.80	7.91	19,033
15 Feb 11	7.90000 -0.08	7.99	7.76	7.98	85,985
14 Feb 11	7.98010 +0.00	8.00	7.97	8.00	12,979
11 Feb 11	7.98100 +0.07	8.10	7.98	8.00	169,935
10 Feb 11	7.91000 -0.11	8.05	7.91	8.05	12,918
09 Feb 11	8.02500 +0.11	8.15	7.91	7.95	140,621
08 Feb 11	7.91000 +0.01	8.00	7.80	7.95	53,269
07 Feb 11	7.90000 +0.00	7.95	7.83	7.95	24,585
04 Feb 11	7.90000 +0.07	7.90	7.85	7.90	6,212
03 Feb 11	7.83110 -0.03	7.99	7.78	7.80	16,937
02 Feb 11	7.86000 +0.05	7.86	7.81	7.81	606
01 Feb 11	7.81100 -0.05	7.86	7.80	7.86	20,425
31 Jan 11	7.85900 -0.03	7.95	7.80	7.90	22,550
28 Jan 11	7.89000 +0.00	7.90	7.80	7.90	10,184
27 Jan 11	7.88800 +0.03	7.96	7.85	7.95	69,336
26 Jan 11	7.86000 +0.00	7.90	7.85	7.88	36,515
25 Jan 11	7.86000 +0.00	7.94	7.86	7.94	2,913
24 Jan 11	7.86000 +0.01	7.90	7.85	7.86	10,131
21 Jan 11	7.85000 -0.09	7.95	7.85	7.86	17,450
20 Jan 11	7.94000 -0.05	7.99	7.90	7.99	4,615
19 Jan 11	7.99010 +0.13	7.99	7.86	7.95	98,589
18 Jan 11	7.86000 -0.14	7.95	7.85	7.95	55,370
17 Jan 11	8.00010 -0.10	8.10	7.95	8.10	17,212
14 Jan 11	8.10000 +0.07	8.10	8.03	8.09	13,367
13 Jan 11	8.03000 +0.03	8.15	8.03	8.10	12,789
12 Jan 11	8.00010 +0.02	8.10	7.95	7.95	68,925
11 Jan 11	7.98300 +0.03	7.98	7.82	7.85	3,943
10 Jan 11	7.95000 -0.05	8.00	7.84	8.00	1,932
07 Jan 11	8.00010 +0.16	8.00	7.84	7.90	1,672
06 Jan 11	7.84000 -0.16	8.01	7.83	7.91	16,843
05 Jan 11	8.00010 +0.00	8.01	7.90	7.95	34,326
04 Jan 11	8.00010 +0.24	8.00	7.75	7.85	160,227
03 Jan 11	7.76000 -0.01	7.86	7.64	7.80	11,370
30 Dec 10	7.77000 -0.13	7.90	7.75	7.86	15,009
29 Dec 10	7.90000 +0.02	7.90	7.76	7.89	16,776
28 Dec 10	7.87910 -0.02	7.88	7.80	7.88	1,543
27 Dec 10	7.90000 -0.01	7.95	7.75	7.92	26,349
23 Dec 10	7.91000 -0.04	7.95	7.86	7.95	25,810
22 Dec 10	7.95000 +0.07	7.95	7.80	7.87	82,308
21 Dec 10	7.88010 +0.01	7.89	7.65	7.85	97,620
20 Dec 10	7.87500 +0.00	7.89	7.77	7.87	45,491
17 Dec 10	7.87010 +0.12	7.89	7.74	7.75	23,984
16 Dec 10	7.75000 +0.15	7.75	7.60	7.60	133,373
15 Dec 10	7.60000 -0.06	7.68	7.55	7.55	4,071
14 Dec 10	7.65990 +0.00	7.66	7.57	7.66	34,750
13 Dec 10	7.65990 +0.01	7.68	7.56	7.68	15,861
10 Dec 10	7.64990 -0.04	7.69	7.60	7.69	43,037
09 Dec 10	7.68810 -0.01	7.70	7.60	7.70	7,207
08 Dec 10	7.70000 +0.06	7.70	7.64	7.64	35,636
07 Dec 10	7.63500 +0.14	7.64	7.49	7.49	99,913
06 Dec 10	7.50000 +0.01	7.50	7.38	7.50	28,055
03 Dec 10	7.49000 +0.04	7.49	7.37	7.45	19,268
02 Dec 10	7.45000 +0.00	7.45	7.38	7.45	7,662
01 Dec 10	7.45000 -0.04	7.47	7.40	7.47	30,973
30 Nov 10	7.49000 +0.00	7.49	7.40	7.49	26,708
29 Nov 10	7.48900 -0.01	7.64	7.35	7.60	44,054
26 Nov 10	7.50000 +0.05	7.60	7.40	7.46	90,143
25 Nov 10	7.44890 -0.02	7.50	7.39	7.50	23,041
24 Nov 10	7.47000 +0.04	7.50	7.38	7.45	43,230
23 Nov 10	7.43000 +0.00	7.43	7.38	7.40	31,689
22 Nov 10	7.43000 +0.12	7.43	7.38	7.38	35,761
19 Nov 10	7.31210 -0.06	7.39	7.31	7.38	10,357
18 Nov 10	7.37490 -0.02	7.39	7.31	7.32	7,873
17 Nov 10	7.39000 +0.04	7.39	7.35	7.35	11,256
16 Nov 10	7.35000 +0.02	7.38	7.28	7.34	190,021
15 Nov 10	7.32600 +0.01	7.34	7.27	7.32	10,785
12 Nov 10	7.32000 +0.03	7.32	7.18	7.31	64,056
11 Nov 10	7.28990 +0.02	7.30	7.25	7.30	12,398
10 Nov 10	7.27010 -0.11	7.35	7.26	7.35	16,998
09 Nov 10	7.38000 -0.01	7.39	7.31	7.39	26,913
08 Nov 10	7.39000 +0.04	7.43	7.38	7.43	12,655
05 Nov 10	7.35000 +0.00	7.40	7.34	7.39	111,974
04 Nov 10	7.35000 +0.02	7.42	7.31	7.42	18,410
03 Nov 10	7.33000 +0.00	7.43	7.30	7.43	25,910
02 Nov 10	7.33000 +0.03	7.41	7.27	7.41	19,422
01 Nov 10	7.30000 +0.00	7.45	7.25	7.43	12,651
29 Oct 10	7.30100 -0.13	7.45	7.30	7.43	28,447
28 Oct 10	7.43000 -0.02	7.48	7.40	7.45	41,562
27 Oct 10	7.45000 +0.19	7.49	7.30	7.30	43,080
26 Oct 10	7.26010 +0.14	7.30	7.14	7.14	86,719
25 Oct 10	7.12000 +0.09	7.15	7.03	7.12	96,318
22 Oct 10	7.02990 -0.07	7.09	7.03	7.09	39,106
21 Oct 10	7.09500 -0.09	7.19	7.03	7.19	46,115
20 Oct 10	7.18000 +0.02	7.22	7.15	7.20	47,808
19 Oct 10	7.15500 -0.04	7.20	7.14	7.18	39,783
18 Oct 10	7.19800 +0.00	7.20	7.10	7.13	20,157
15 Oct 10	7.20000 -0.01	7.30	7.15	7.22	37,039
14 Oct 10	7.20900 +0.06	7.26	7.07	7.07	29,440
13 Oct 10	7.15010 -0.15	7.24	7.05	7.20	25,912
12 Oct 10	7.29800 +0.00	7.30	7.09	7.17	4,777
11 Oct 10	7.30000 +0.00	7.35	7.25	7.35	3,185
08 Oct 10	7.30000 +0.15	7.35	7.09	7.25	39,128
07 Oct 10	7.15000 -0.30	7.35	7.14	7.34	29,545
06 Oct 10	7.45000 +0.06	7.45	7.35	7.35	11,961
05 Oct 10	7.38610 +0.05	7.39	7.24	7.35	3,525
04 Oct 10	7.34000 +0.17	7.34	7.20	7.29	8,940
01 Oct 10	7.17010 -0.08	7.41	7.17	7.35	11,455
30 Sep 10	7.25010 -0.19	7.50	7.25	7.45	31,635
29 Sep 10	7.44000 +0.09	7.44	7.30	7.41	2,665
28 Sep 10	7.35000 -0.30	7.58	7.35	7.57	16,907
27 Sep 10	7.65000 -0.11	7.80	7.65	7.75	7,524
24 Sep 10	7.75590 +0.27	7.76	7.50	7.50	2,161
23 Sep 10	7.49000 -0.38	7.85	7.49	7.85	40,067
22 Sep 10	7.86990 +0.02	7.87	7.81	7.81	1,508
21 Sep 10	7.85000 -0.05	7.85	7.68	7.73	19,325
20 Sep 10	7.90000 +0.00	7.90	7.90	7.90	1,064
17 Sep 10	7.90000 +0.09	7.90	7.81	7.81	3,178
16 Sep 10	7.81000 +0.01	7.81	7.80	7.80	2,821
15 Sep 10	7.80010 +0.10	7.80	7.60	7.60	9,268
14 Sep 10	7.70000 -0.10	7.80	7.65	7.69	2,947
13 Sep 10	7.80010 -0.09	7.89	7.80	7.89	4,342
10 Sep 10	7.89010 +0.09	7.89	7.85	7.85	1,836
09 Sep 10	7.80010 -0.10	7.82	7.68	7.82	11,690
08 Sep 10	7.90000 +0.00	7.95	7.90	7.90	20,402
07 Sep 10	7.90100 +0.00	7.95	7.90	7.95	5,322
06 Sep 10	7.90000 +0.00	8.00	7.90	8.00	1,597
03 Sep 10	7.90000 +0.08	7.99	7.82	7.82	10,142
02 Sep 10	7.82010 +0.02	7.82	7.82	7.82	3,193
01 Sep 10	7.80010 -0.05	7.80	7.80	7.80	319
31 Aug 10	7.85000 +0.10	7.85	7.75	7.78	3,179
30 Aug 10	7.74990 -0.22	7.97	7.75	7.97	2,257
27 Aug 10	7.96900 +0.14	7.97	7.80	7.80	4,904
26 Aug 10	7.82700 +0.08	7.83	7.75	7.75	1,623
25 Aug 10	7.74990 +0.10	7.80	7.65	7.65	3,816
24 Aug 10	7.65000 -0.07	7.84	7.60	7.84	14,655
23 Aug 10	7.72010 -0.12	7.80	7.72	7.80	958
20 Aug 10	7.84000 +0.01	7.84	7.70	7.70	2,162
18 Aug 10	7.83110 +0.18	7.84	7.70	7.75	3,810
17 Aug 10	7.65210 -0.03	7.84	7.65	7.70	2,544
16 Aug 10	7.68000 -0.16	7.77	7.65	7.75	5,876
13 Aug 10	7.84000 +0.09	7.84	7.83	7.83	400
12 Aug 10	7.74990 +0.05	7.78	7.66	7.70	1,969
11 Aug 10	7.70000 -0.15	7.80	7.70	7.72	4,762
10 Aug 10	7.85000 +0.00	7.85	7.80	7.85	4,043
09 Aug 10	7.85000 -0.04	7.90	7.85	7.90	2,260
06 Aug 10	7.89010 +0.04	7.89	7.80	7.80	1,904
05 Aug 10	7.85000 +0.00	7.85	7.84	7.85	2,129
04 Aug 10	7.85000 +0.00	7.89	7.85	7.89	585
03 Aug 10	7.85000 +0.06	7.85	7.79	7.79	1,392
02 Aug 10	7.78910 -0.01	7.87	7.55	7.80	4,871
30 Jul 10	7.80010 +0.05	7.85	7.75	7.75	1,383
29 Jul 10	7.74990 +0.15	7.75	7.60	7.70	3,252
28 Jul 10	7.59990 -0.08	7.75	7.60	7.60	6,690
27 Jul 10	7.68000 -0.17	7.90	7.68	7.90	1,022
26 Jul 10	7.85000 +0.06	7.85	7.85	7.85	1,171
23 Jul 10	7.78910 -0.11	7.80	7.79	7.80	2,571
22 Jul 10	7.90000 +0.05	7.90	7.70	7.71	4,782
21 Jul 10	7.85000 -0.05	7.85	7.82	7.85	213
20 Jul 10	7.90000 +0.10	7.90	7.70	7.70	542
19 Jul 10	7.80010 +0.00	7.90	7.80	7.89	1,118
16 Jul 10	7.80010 -0.05	7.85	7.80	7.85	761
15 Jul 10	7.85000 +0.05	7.87	7.70	7.87	773
14 Jul 10	7.80010 -0.02	7.87	7.80	7.87	982
13 Jul 10	7.82010 +0.07	7.87	7.70	7.87	2,054
12 Jul 10	7.74990 +0.12	7.86	7.70	7.75	6,180
09 Jul 10	7.63000 -0.02	7.77	7.63	7.77	1,171
08 Jul 10	7.65000 +0.10	7.65	7.45	7.45	639
07 Jul 10	7.55000 +0.05	7.55	7.50	7.50	2,491
06 Jul 10	7.49890 +0.05	7.50	7.41	7.41	373
05 Jul 10	7.45000 -0.06	7.51	7.40	7.51	4,457
02 Jul 10	7.51000 +0.00	7.51	7.50	7.51	2,342
01 Jul 10	7.51000 +0.01	7.51	7.42	7.50	1,982
30 Jun 10	7.50000 +0.30	7.50	7.30	7.30	7,397
29 Jun 10	7.20000 -0.50	7.70	7.06	7.70	15,463
28 Jun 10	7.70000 +0.01	7.70	7.70	7.70	319
25 Jun 10	7.69000 -0.11	7.85	7.69	7.80	3,353
24 Jun 10	7.80010 +0.05	7.80	7.75	7.75	2,395
23 Jun 10	7.74990 -0.10	7.85	7.70	7.85	3,726
22 Jun 10	7.85000 +0.00	7.90	7.85	7.90	240
21 Jun 10	7.85000 -0.09	7.95	7.85	7.85	644
18 Jun 10	7.93910 +0.24	7.94	7.65	7.80	10,008
17 Jun 10	7.70000 +0.07	7.80	7.70	7.75	2,262
16 Jun 10	7.63000 -0.22	7.90	7.63	7.90	9,287
15 Jun 10	7.85000 +0.00	7.85	7.85	7.85	106
14 Jun 10	7.85000 +0.05	7.90	7.75	7.90	6,368
11 Jun 10	7.80010 -0.30	8.00	7.77	8.00	6,593
10 Jun 10	8.10000 -0.03	8.15	7.99	8.10	4,147
09 Jun 10	8.13010 -0.02	8.15	8.07	8.15	1,054
08 Jun 10	8.15000 +0.10	8.15	8.10	8.10	2,876
07 Jun 10	8.05000 -0.05	8.15	8.00	8.15	3,970
04 Jun 10	8.10000 -0.05	8.15	7.90	8.15	3,979
03 Jun 10	8.15000 +0.05	8.15	8.03	8.15	2,168
02 Jun 10	8.10000 +0.10	8.10	7.95	8.00	6,440
01 Jun 10	8.00010 +0.01	8.00	7.90	7.99	5,860
31 May 10	7.99000 +0.00	7.99	7.96	7.99	5,354
28 May 10	7.99000 +0.11	7.99	7.88	7.88	15,220
27 May 10	7.88010 +0.03	7.88	7.85	7.85	6,520
26 May 10	7.85000 +0.00	7.85	7.83	7.85	3,518
25 May 10	7.85000 -0.04	7.90	7.85	7.85	9,612
24 May 10	7.89010 +0.00	7.89	7.89	7.89	2,342
21 May 10	7.89010 +0.00	7.89	7.85	7.89	19,238
20 May 10	7.89010 -0.11	8.00	7.86	8.00	2,382
19 May 10	8.00010 +0.00	8.00	7.95	7.95	1,171
18 May 10	8.00010 +0.02	8.00	8.00	8.00	319
17 May 10	7.97910 -0.01	8.00	7.89	7.98	28,136
14 May 10	7.98500 +0.00	7.99	7.95	7.99	7,462
13 May 10	7.98600 +0.00	7.99	7.99	7.99	365
12 May 10	7.98700 +0.19	8.00	7.99	8.00	4,949
11 May 10	7.79900 +0.00	8.02	7.75	8.02	8,776
10 May 10	7.80010 -0.10	8.00	7.80	8.00	3,566
07 May 10	7.89900 -0.07	7.90	7.70	7.80	10,628
06 May 10	7.96810 -0.03	8.02	7.82	8.02	3,977
05 May 10	7.99810 +0.00	8.00	7.80	7.94	11,751
04 May 10	8.00010 +0.05	8.05	7.95	8.05	1,277
03 May 10	7.95000 -0.14	8.09	7.95	8.09	8,242
30 Apr 10	8.09290 +0.00	8.09	8.09	8.09	319
29 Apr 10	8.09290 +0.08	8.09	7.90	7.94	2,331
28 Apr 10	8.01000 -0.29	8.30	7.80	8.30	9,563
27 Apr 10	8.30000 +0.00	8.30	8.06	8.10	1,064
26 Apr 10	8.30000 +0.00	8.30	8.20	8.30	2,155
23 Apr 10	8.30000 +0.03	8.30	8.21	8.25	1,190
22 Apr 10	8.27000 +0.02	8.27	8.25	8.25	1,320
21 Apr 10	8.25010 +0.00	8.25	8.25	8.25	106
20 Apr 10	8.25010 +0.00	8.25	8.25	8.25	1,394
19 Apr 10	8.25010 -0.10	8.40	8.21	8.40	3,193
16 Apr 10	8.35000 +0.00	8.40	8.35	8.40	988
15 Apr 10	8.35000 -0.05	8.35	8.30	8.35	1,096
14 Apr 10	8.40010 +0.05	8.45	8.35	8.35	5,046
13 Apr 10	8.35000 +0.00	8.40	8.20	8.40	15,214
12 Apr 10	8.35000 -0.05	8.40	8.25	8.40	2,788
09 Apr 10	8.40010 +0.00	8.40	8.40	8.40	106
08 Apr 10	8.40010 +0.00	8.40	8.40	8.40	4,497
07 Apr 10	8.39900 -0.02	8.40	8.25	8.37	1,926
06 Apr 10	8.42000 +0.02	8.42	8.26	8.40	2,406
01 Apr 10	8.40010 +0.05	8.40	8.35	8.35	6,291
31 Mar 10	8.35000 -0.13	8.45	8.35	8.45	7,345
30 Mar 10	8.48000 +0.00	8.48	8.47	8.47	2,129
29 Mar 10	8.48000 -0.01	8.50	8.30	8.50	5,744
26 Mar 10	8.49000 +0.00	8.49	8.35	8.40	2,578
25 Mar 10	8.49000 +0.05	8.50	8.35	8.48	3,182
24 Mar 10	8.44000 -0.03	8.50	8.30	8.50	3,231
23 Mar 10	8.46990 -0.01	8.50	8.30	8.48	14,599
22 Mar 10	8.48000 +0.03	8.48	8.31	8.31	3,140
19 Mar 10	8.45010 +0.00	8.49	8.45	8.45	3,942
18 Mar 10	8.45010 -0.02	8.45	8.31	8.42	1,187
17 Mar 10	8.46990 -0.03	8.50	8.40	8.50	2,858
16 Mar 10	8.50000 +0.05	8.50	8.40	8.45	5,822
15 Mar 10	8.45010 -0.01	8.49	8.45	8.48	1,867
12 Mar 10	8.46000 +0.01	8.48	8.45	8.45	3,832
11 Mar 10	8.44900 +0.05	8.45	8.32	8.40	2,683
10 Mar 10	8.40010 +0.00	8.40	8.31	8.40	6,206
09 Mar 10	8.40010 -0.08	8.45	8.40	8.45	873
08 Mar 10	8.48000 +0.03	8.49	8.39	8.45	1,756
05 Mar 10	8.45010 -0.05	8.50	8.35	8.50	1,868
04 Mar 10	8.50000 +0.15	8.50	8.37	8.40	4,154
03 Mar 10	8.35000 -0.05	8.42	8.35	8.42	2,871
02 Mar 10	8.40010 +0.05	8.45	8.20	8.35	10,112
01 Mar 10	8.35000 -0.15	8.40	8.25	8.40	28,802
26 Feb 10	8.50000 +0.00	8.50	8.50	8.50	351
25 Feb 10	8.50000 +0.00	8.50	8.40	8.50	11,922
24 Feb 10	8.50000 -0.10	8.60	8.42	8.60	34,331
23 Feb 10	8.60010 +0.00	8.61	8.50	8.55	13,625
22 Feb 10	8.60010 +0.20	8.60	8.45	8.45	11,251
19 Feb 10	8.40010 -0.04	8.45	8.40	8.44	12,256
18 Feb 10	8.44000 +0.09	8.44	8.24	8.35	6,558
17 Feb 10	8.35000 -0.05	8.42	8.28	8.42	3,458
16 Feb 10	8.40010 +0.06	8.40	8.20	8.30	24,987
15 Feb 10	8.34010 +0.12	8.35	8.22	8.22	5,844
12 Feb 10	8.22000 +0.00	8.22	8.15	8.15	671
11 Feb 10	8.22000 +0.02	8.25	8.15	8.15	1,171
10 Feb 10	8.20000 -0.15	8.35	8.15	8.35	749
09 Feb 10	8.35000 +0.13	8.35	8.20	8.22	2,847
08 Feb 10	8.22000 +0.02	8.22	8.15	8.20	3,183
05 Feb 10	8.20000 +0.00	8.20	8.20	8.20	490
04 Feb 10	8.20000 +0.05	8.20	8.20	8.20	661
03 Feb 10	8.15000 -0.10	8.30	8.15	8.30	3,150
02 Feb 10	8.25010 +0.05	8.30	8.25	8.29	3,992
01 Feb 10	8.20000 +0.18	8.20	8.05	8.05	1,727
29 Jan 10	8.01990 -0.08	8.12	8.02	8.09	3,193
28 Jan 10	8.10000 +0.00	8.20	8.10	8.20	6,516
27 Jan 10	8.10000 -0.10	8.10	8.10	8.10	864
26 Jan 10	8.20000 +0.02	8.20	8.19	8.19	2,661
25 Jan 10	8.17600 -0.02	8.18	8.00	8.00	319
22 Jan 10	8.19490 -0.10	8.19	8.03	8.03	2,475
21 Jan 10	8.29000 +0.19	8.29	8.15	8.15	2,342
20 Jan 10	8.10000 +0.05	8.18	8.03	8.18	1,004
19 Jan 10	8.05000 -0.09	8.25	8.03	8.12	21,794
18 Jan 10	8.14000 +0.00	8.14	7.91	8.14	19,585
15 Jan 10	8.14000 +0.00	8.14	8.14	8.14	149
14 Jan 10	8.14000 +0.08	8.14	8.14	8.14	649
13 Jan 10	8.06000 +0.01	8.06	8.00	8.00	484
12 Jan 10	8.05000 -0.05	8.14	8.00	8.05	9,697
11 Jan 10	8.10000 -0.04	8.19	8.10	8.10	3,073
08 Jan 10	8.14000 +0.00	8.14	8.10	8.10	3,888
07 Jan 10	8.14000 -0.07	8.15	8.14	8.15	639
06 Jan 10	8.21000 +0.05	8.22	8.05	8.22	5,162
05 Jan 10	8.16010 +0.11	8.22	8.15	8.22	7,451
04 Jan 10	8.05000 -0.09	8.35	8.05	8.15	6,315
30 Dec 09	8.14000 +0.04	8.14	8.00	8.00	213
29 Dec 09	8.10000 +0.15	8.15	7.98	7.98	8,106
28 Dec 09	7.95000 +0.00	7.95	7.95	7.95	362

Hamborner REIT AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.11000 +0.05	4.13	4.07	4.07	80,869
19 Oct 26	4.06000 -0.05	4.09	4.02	4.08	32,407
16 Oct 26	4.11000 +0.03	4.14	4.10	4.14	37,915
15 Oct 26	4.08000 +0.00	4.12	4.00	4.09	37,352
14 Oct 26	4.08000 +0.03	4.14	4.05	4.14	70,302
13 Oct 26	4.04500 +0.01	4.08	4.03	4.04	50,099
12 Oct 26	4.04000 -0.01	4.07	4.01	4.06	77,782
09 Oct 26	4.05000 +0.07	4.09	4.01	4.01	66,075
08 Oct 26	3.98500 -0.02	4.05	3.96	4.05	84,823
07 Oct 26	4.00500 -0.03	4.05	3.97	4.02	103,669
06 Oct 26	4.04000 +0.02	4.06	4.01	4.03	47,975
05 Oct 26	4.02000 +0.01	4.05	3.96	4.02	264,351
02 Oct 26	4.01000 -0.13	4.14	4.01	4.14	127,651
01 Oct 26	4.14000 -0.03	4.24	4.11	4.17	222,481
30 Sep 26	4.17000 -0.05	4.28	4.17	4.27	96,236
29 Sep 26	4.21500 +0.03	4.30	4.20	4.24	95,482
28 Sep 26	4.19000 -0.01	4.24	4.19	4.24	46,051
25 Sep 26	4.19500 +0.01	4.24	4.19	4.21	27,406
24 Sep 26	4.18500 -0.06	4.24	4.18	4.22	51,323
23 Sep 26	4.24500 -0.01	4.29	4.22	4.29	57,926
22 Sep 26	4.25500 +0.03	4.27	4.23	4.24	54,954
21 Sep 26	4.22500 +0.03	4.26	4.18	4.18	66,330
18 Sep 26	4.19000 -0.03	4.24	4.18	4.23	89,048
17 Sep 26	4.22500 +0.03	4.25	4.18	4.20	51,670
16 Sep 26	4.20000 -0.05	4.26	4.20	4.20	65,215
15 Sep 26	4.25000 +0.03	4.26	4.19	4.22	68,504
14 Sep 26	4.22000 +0.00	4.22	4.18	4.19	58,638
11 Sep 26	4.21500 +0.03	4.22	4.18	4.20	60,177
10 Sep 26	4.19000 -0.03	4.25	4.19	4.25	60,543
09 Sep 26	4.22000 -0.06	4.29	4.20	4.29	44,822
08 Sep 26	4.28000 +0.05	4.28	4.21	4.22	84,322
07 Sep 26	4.23500 -0.03	4.26	4.22	4.26	41,583
04 Sep 26	4.26000 +0.00	4.30	4.25	4.30	39,686
03 Sep 26	4.26500 +0.06	4.28	4.21	4.21	43,085
02 Sep 26	4.20500 -0.05	4.27	4.20	4.21	30,029
01 Sep 26	4.25500 -0.01	4.30	4.22	4.26	102,169
31 Aug 26	4.26000 -0.08	4.33	4.26	4.33	141,076
28 Aug 26	4.34000 +0.01	4.36	4.32	4.32	47,453
27 Aug 26	4.33500 +0.01	4.35	4.30	4.30	58,527
26 Aug 26	4.32500 -0.01	4.36	4.30	4.35	77,447
25 Aug 26	4.33500 +0.04	4.34	4.29	4.30	45,532
24 Aug 26	4.29500 -0.01	4.32	4.28	4.30	49,307
21 Aug 26	4.30000 +0.01	4.35	4.28	4.28	42,981
20 Aug 26	4.29500 -0.03	4.34	4.30	4.30	64,679
19 Aug 26	4.32500 +0.02	4.35	4.28	4.28	45,007
18 Aug 26	4.30500 -0.02	4.40	4.26	4.40	124,558
17 Aug 26	4.32000 -0.02	4.36	4.31	4.36	96,079
14 Aug 26	4.34500 +0.01	4.39	4.29	4.39	139,949
13 Aug 26	4.33000 +0.01	4.36	4.33	4.33	57,310
12 Aug 26	4.32000 -0.07	4.41	4.32	4.39	69,588
11 Aug 26	4.39000 +0.03	4.41	4.35	4.36	74,251
10 Aug 26	4.35500 -0.01	4.39	4.32	4.37	93,084
07 Aug 26	4.36000 +0.03	4.39	4.32	4.32	44,384
06 Aug 26	4.33500 +0.01	4.39	4.32	4.32	90,386
05 Aug 26	4.32500 +0.01	4.34	4.28	4.31	121,880
04 Aug 26	4.31000 -0.08	4.39	4.26	4.39	329,085
03 Aug 26	4.39000 +0.00	4.45	4.37	4.42	114,000
31 Jul 26	4.38500 -0.01	4.45	4.38	4.45	70,430
30 Jul 26	4.40000 -0.01	4.49	4.39	4.40	119,047
29 Jul 26	4.41500 -0.01	4.47	4.39	4.45	41,980
28 Jul 26	4.43000 +0.02	4.48	4.41	4.42	42,097
27 Jul 26	4.40500 -0.02	4.45	4.38	4.40	70,690
24 Jul 26	4.43000 +0.02	4.43	4.38	4.39	39,769
23 Jul 26	4.40500 -0.04	4.46	4.41	4.43	35,488
22 Jul 26	4.45000 -0.01	4.50	4.39	4.39	27,696
21 Jul 26	4.46000 +0.03	4.47	4.41	4.42	42,263
20 Jul 26	4.43500 -0.03	4.47	4.39	4.39	61,094
17 Jul 26	4.46500 +0.00	4.50	4.40	4.45	71,412
16 Jul 26	4.46500 +0.02	4.49	4.42	4.44	43,527
15 Jul 26	4.45000 +0.01	4.47	4.39	4.43	66,258
14 Jul 26	4.44000 +0.01	4.50	4.38	4.46	106,998
13 Jul 26	4.43000 +0.00	4.47	4.40	4.40	39,522
10 Jul 26	4.43000 -0.01	4.47	4.41	4.42	26,192
09 Jul 26	4.43500 +0.05	4.47	4.39	4.43	55,718
08 Jul 26	4.38500 -0.10	4.45	4.37	4.42	50,699
07 Jul 26	4.49000 +0.05	4.50	4.43	4.43	68,801
06 Jul 26	4.43500 -0.05	4.51	4.43	4.45	40,596
03 Jul 26	4.48000 -0.01	4.53	4.48	4.50	42,559
02 Jul 26	4.49000 +0.08	4.51	4.42	4.48	73,670
01 Jul 26	4.40500 -0.02	4.47	4.35	4.47	91,289
30 Jun 26	4.42500 +0.01	4.48	4.38	4.41	63,702
29 Jun 26	4.41500 -0.02	4.45	4.40	4.45	64,529
26 Jun 26	4.43500 -0.01	4.49	4.41	4.41	73,183
25 Jun 26	4.44500 -0.04	4.49	4.42	4.47	63,168
24 Jun 26	4.48500 +0.09	4.49	4.39	4.39	64,834
23 Jun 26	4.40000 -0.05	4.44	4.40	4.42	53,902
22 Jun 26	4.45000 -0.03	4.47	4.43	4.47	57,280
19 Jun 26	4.48000 +0.01	4.51	4.44	4.51	100,212
18 Jun 26	4.47500 -0.07	4.55	4.44	4.55	49,983
17 Jun 26	4.54500 -0.05	4.62	4.55	4.57	116,157
16 Jun 26	4.59000 -0.07	4.66	4.59	4.65	81,979
15 Jun 26	4.66000 +0.05	4.67	4.60	4.67	107,480
12 Jun 26	4.61500 -0.03	4.69	4.59	4.67	84,060
11 Jun 26	4.64000 +0.00	4.67	4.61	4.64	93,869
10 Jun 26	4.63500 +0.05	4.66	4.59	4.63	67,606
09 Jun 26	4.59000 +0.00	4.66	4.57	4.61	101,153
08 Jun 26	4.59000 +0.03	4.63	4.54	4.57	170,199
05 Jun 26	4.56000 -0.04	4.68	4.56	4.59	145,422
04 Jun 26	4.60000 -0.42	4.75	4.53	4.75	285,408
03 Jun 26	5.02000 -0.06	5.12	4.95	5.05	227,728
02 Jun 26	5.08000 -0.10	5.22	5.08	5.22	163,551
01 Jun 26	5.18000 -0.04	5.25	5.13	5.25	235,646
29 May 26	5.22000 -0.03	5.33	5.21	5.25	187,262
28 May 26	5.25000 +0.03	5.26	5.20	5.22	160,548
27 May 26	5.22000 +0.08	5.23	5.17	5.18	143,487
26 May 26	5.14000 -0.03	5.22	5.14	5.20	92,756
25 May 26	5.17000 +0.10	5.19	5.10	5.11	92,658
22 May 26	5.07000 +0.02	5.11	5.05	5.11	78,538
21 May 26	5.05000 -0.02	5.12	5.05	5.12	55,047
20 May 26	5.07000 -0.04	5.11	5.05	5.11	101,609
19 May 26	5.11000 +0.03	5.14	5.07	5.09	218,297
18 May 26	5.08000 +0.11	5.08	4.94	4.97	254,155
15 May 26	4.97000 -0.06	5.01	4.92	4.99	165,726
14 May 26	5.03000 -0.02	5.05	5.01	5.04	66,445
13 May 26	5.05000 -0.04	5.14	5.01	5.11	156,603
12 May 26	5.09000 -0.03	5.14	5.05	5.06	149,715
11 May 26	5.12000 +0.13	5.13	4.99	5.06	210,512
08 May 26	4.98500 -0.09	5.09	4.95	5.08	151,423
07 May 26	5.08000 +0.16	5.09	4.80	4.80	262,056
06 May 26	4.92000 +0.08	4.94	4.85	4.86	204,336
05 May 26	4.84000 +0.00	4.89	4.81	4.82	124,834
04 May 26	4.84000 +0.00	4.92	4.82	4.92	140,746
30 Apr 26	4.84500 +0.03	4.86	4.77	4.80	111,355
29 Apr 26	4.81000 -0.05	4.86	4.79	4.80	93,937
28 Apr 26	4.86000 +0.01	4.88	4.81	4.85	148,322
27 Apr 26	4.85500 +0.01	4.86	4.80	4.84	94,429
24 Apr 26	4.85000 +0.08	4.86	4.76	4.83	181,862
23 Apr 26	4.77000 -0.03	4.85	4.75	4.85	81,535
22 Apr 26	4.80000 +0.05	4.84	4.73	4.74	154,476
21 Apr 26	4.75500 +0.03	4.80	4.74	4.74	246,608
20 Apr 26	4.73000 -0.06	4.80	4.71	4.80	217,904
17 Apr 26	4.79000 +0.03	4.84	4.73	4.74	153,972
16 Apr 26	4.76000 -0.05	4.84	4.76	4.84	109,369
15 Apr 26	4.81500 +0.05	4.84	4.76	4.82	99,990
14 Apr 26	4.77000 +0.07	4.81	4.74	4.76	104,729
13 Apr 26	4.70500 +0.01	4.72	4.66	4.68	128,256
10 Apr 26	4.69000 +0.05	4.76	4.64	4.68	127,044
09 Apr 26	4.63500 -0.05	4.68	4.64	4.68	120,292
08 Apr 26	4.68500 +0.17	4.72	4.59	4.65	185,234
07 Apr 26	4.51500 -0.06	4.66	4.51	4.61	152,776
02 Apr 26	4.57500 +0.02	4.61	4.49	4.57	184,996
01 Apr 26	4.55000 +0.14	4.61	4.47	4.51	127,716
31 Mar 26	4.41000 +0.03	4.44	4.39	4.41	170,576
30 Mar 26	4.38000 +0.01	4.41	4.31	4.39	162,543
27 Mar 26	4.37000 +0.06	4.41	4.30	4.30	253,956
26 Mar 26	4.31000 -0.11	4.41	4.31	4.41	304,380
25 Mar 26	4.42000 -0.02	4.52	4.39	4.39	306,158
24 Mar 26	4.44000 +0.01	4.55	4.42	4.51	181,386
23 Mar 26	4.43500 -0.09	4.60	4.36	4.46	526,639
20 Mar 26	4.52000 -0.06	4.63	4.52	4.53	205,544
19 Mar 26	4.58000 -0.05	4.63	4.53	4.61	199,258
18 Mar 26	4.62500 -0.03	4.72	4.61	4.70	88,010
17 Mar 26	4.65500 +0.07	4.68	4.59	4.60	110,459
16 Mar 26	4.58500 -0.01	4.64	4.58	4.64	114,047
13 Mar 26	4.59000 -0.01	4.66	4.55	4.57	128,544
12 Mar 26	4.60500 +0.01	4.64	4.56	4.63	145,521
11 Mar 26	4.59000 -0.04	4.66	4.57	4.61	163,501
10 Mar 26	4.63000 +0.10	4.64	4.51	4.51	159,551
09 Mar 26	4.53000 -0.06	4.57	4.47	4.52	222,477
06 Mar 26	4.59000 -0.07	4.69	4.55	4.61	270,667
05 Mar 26	4.66500 +0.00	4.72	4.64	4.69	254,809
04 Mar 26	4.66500 +0.05	4.70	4.55	4.60	188,958
03 Mar 26	4.62000 -0.15	4.72	4.60	4.72	205,645
02 Mar 26	4.77000 -0.02	4.80	4.62	4.69	276,126
27 Feb 26	4.79000 -0.01	4.89	4.78	4.85	189,819
26 Feb 26	4.79500 +0.16	4.93	4.66	4.70	318,645
25 Feb 26	4.63000 +0.22	4.66	4.41	4.41	328,482
24 Feb 26	4.40500 -0.24	4.66	4.41	4.64	609,861
23 Feb 26	4.64500 -0.29	4.95	4.51	4.94	494,836
20 Feb 26	4.93500 +0.01	4.97	4.93	4.93	126,510
19 Feb 26	4.93000 -0.01	4.96	4.88	4.93	162,632
18 Feb 26	4.93500 +0.02	4.99	4.89	4.89	171,894
17 Feb 26	4.91500 +0.07	4.95	4.83	4.84	95,192
16 Feb 26	4.84000 -0.03	4.90	4.82	4.83	130,198
13 Feb 26	4.87000 +0.05	4.89	4.80	4.83	161,424
12 Feb 26	4.82500 -0.04	4.91	4.79	4.91	211,424
11 Feb 26	4.86500 +0.00	4.90	4.82	4.86	141,364
10 Feb 26	4.86500 +0.04	4.90	4.82	4.86	180,482
09 Feb 26	4.82500 +0.02	4.86	4.78	4.83	138,315
06 Feb 26	4.80000 +0.04	4.84	4.70	4.72	149,613
05 Feb 26	4.76000 +0.03	4.78	4.70	4.75	90,420
04 Feb 26	4.73500 +0.07	4.79	4.68	4.69	117,576
03 Feb 26	4.66500 -0.04	4.75	4.66	4.72	97,363
02 Feb 26	4.70500 +0.03	4.74	4.68	4.72	131,492
30 Jan 26	4.68000 -0.03	4.72	4.66	4.72	140,593
29 Jan 26	4.70500 +0.02	4.72	4.66	4.70	109,210
28 Jan 26	4.68500 +0.09	4.68	4.60	4.61	100,671
27 Jan 26	4.60000 -0.05	4.65	4.59	4.64	83,089
26 Jan 26	4.65000 +0.06	4.66	4.59	4.62	117,367
23 Jan 26	4.59500 +0.02	4.60	4.55	4.57	83,458
22 Jan 26	4.57000 +0.03	4.61	4.51	4.51	95,436
21 Jan 26	4.54000 +0.03	4.57	4.44	4.45	104,336
20 Jan 26	4.51000 -0.09	4.63	4.49	4.58	121,571
19 Jan 26	4.60500 -0.02	4.62	4.57	4.60	139,555
16 Jan 26	4.62500 +0.03	4.66	4.58	4.60	174,795
15 Jan 26	4.60000 +0.05	4.63	4.56	4.57	97,614
14 Jan 26	4.55000 +0.05	4.56	4.48	4.51	180,484
13 Jan 26	4.50000 -0.03	4.57	4.49	4.53	131,462
12 Jan 26	4.52500 +0.02	4.58	4.51	4.53	167,416
09 Jan 26	4.50500 -0.01	4.55	4.47	4.55	196,530
08 Jan 26	4.51000 -0.03	4.55	4.49	4.54	91,970
07 Jan 26	4.54500 +0.12	4.55	4.45	4.45	196,425
06 Jan 26	4.43000 -0.03	4.49	4.43	4.45	111,958
05 Jan 26	4.46000 +0.01	4.48	4.41	4.48	183,619
02 Jan 26	4.44500 -0.03	4.51	4.43	4.50	179,810
30 Dec 25	4.48000 +0.05	4.48	4.41	4.41	147,897
29 Dec 25	4.43000 +0.03	4.47	4.41	4.41	119,090
23 Dec 25	4.39500 -0.04	4.45	4.39	4.44	205,777
22 Dec 25	4.43500 -0.03	4.48	4.38	4.47	153,822
19 Dec 25	4.46500 -0.01	4.49	4.43	4.47	266,676
18 Dec 25	4.48000 +0.05	4.48	4.41	4.42	118,107
17 Dec 25	4.43000 +0.02	4.43	4.36	4.41	195,992
16 Dec 25	4.40500 +0.01	4.44	4.38	4.39	179,930
15 Dec 25	4.39500 +0.03	4.43	4.36	4.38	170,687
12 Dec 25	4.36500 +0.04	4.40	4.33	4.34	161,369
11 Dec 25	4.32500 -0.01	4.34	4.31	4.32	124,768
10 Dec 25	4.33000 -0.04	4.38	4.31	4.32	146,105
09 Dec 25	4.37000 -0.09	4.47	4.37	4.47	152,484
08 Dec 25	4.46000 -0.07	4.56	4.45	4.54	180,093
05 Dec 25	4.53500 -0.02	4.59	4.53	4.54	89,478
04 Dec 25	4.55000 +0.03	4.60	4.47	4.47	69,565
03 Dec 25	4.52000 -0.05	4.59	4.50	4.55	97,916
02 Dec 25	4.57000 -0.05	4.66	4.57	4.63	141,979
01 Dec 25	4.62000 -0.09	4.71	4.61	4.71	160,270
28 Nov 25	4.71000 +0.10	4.72	4.64	4.64	205,741
27 Nov 25	4.61500 +0.13	4.66	4.47	4.49	301,829
26 Nov 25	4.48000 +0.13	4.51	4.34	4.36	214,801
25 Nov 25	4.35000 +0.08	4.36	4.27	4.28	371,235
24 Nov 25	4.27000 -0.11	4.39	4.27	4.38	3,635,896
21 Nov 25	4.38000 -0.02	4.40	4.30	4.38	304,094
20 Nov 25	4.40000 -0.05	4.47	4.40	4.45	310,595
19 Nov 25	4.45500 -0.06	4.52	4.45	4.50	245,181
18 Nov 25	4.51000 -0.10	4.58	4.50	4.58	203,635
17 Nov 25	4.61500 -0.06	4.66	4.59	4.66	248,060
14 Nov 25	4.67000 -0.09	4.76	4.63	4.76	251,414
13 Nov 25	4.76000 -0.02	4.80	4.76	4.76	99,553
12 Nov 25	4.78500 -0.02	4.82	4.74	4.80	238,128
11 Nov 25	4.80000 +0.00	4.82	4.77	4.82	176,944
10 Nov 25	4.80500 -0.04	4.86	4.78	4.84	236,282
07 Nov 25	4.84000 +0.02	4.92	4.82	4.84	226,024
06 Nov 25	4.82500 -0.29	5.13	4.81	5.13	735,147
05 Nov 25	5.11000 +0.00	5.16	5.09	5.09	186,770
04 Nov 25	5.11000 -0.04	5.15	5.08	5.12	105,053
03 Nov 25	5.15000 -0.04	5.19	5.12	5.17	193,933
31 Oct 25	5.19000 -0.01	5.30	5.18	5.30	209,989
30 Oct 25	5.20000 -0.08	5.28	5.19	5.27	226,108
29 Oct 25	5.28000 -0.03	5.35	5.28	5.30	115,561
28 Oct 25	5.31000 +0.02	5.33	5.26	5.26	132,425
27 Oct 25	5.29000 +0.11	5.30	5.18	5.18	220,698
24 Oct 25	5.18000 -0.08	5.24	5.18	5.22	66,161
23 Oct 25	5.26000 +0.08	5.27	5.18	5.22	130,072
22 Oct 25	5.18000 -0.04	5.24	5.18	5.22	337,840
21 Oct 25	5.22000 +0.00	5.24	5.19	5.21	117,303
20 Oct 25	5.22000 +0.01	5.26	5.19	5.25	108,258
17 Oct 25	5.21000 -0.10	5.36	5.21	5.36	109,611
16 Oct 25	5.31000 +0.05	5.33	5.24	5.27	142,026
15 Oct 25	5.26000 -0.05	5.32	5.23	5.31	197,140
14 Oct 25	5.31000 -0.02	5.39	5.29	5.33	142,022
13 Oct 25	5.33000 -0.05	5.43	5.33	5.43	95,468
10 Oct 25	5.38000 +0.04	5.42	5.31	5.31	68,045
09 Oct 25	5.34000 -0.03	5.43	5.31	5.38	230,064
08 Oct 25	5.37000 -0.10	5.50	5.35	5.50	268,043
07 Oct 25	5.47000 -0.08	5.55	5.47	5.54	142,276
06 Oct 25	5.55000 +0.00	5.56	5.52	5.55	105,416
03 Oct 25	5.55000 -0.01	5.60	5.51	5.57	61,369
02 Oct 25	5.56000 +0.01	5.58	5.53	5.56	69,289
01 Oct 25	5.55000 -0.13	5.66	5.54	5.66	247,113
30 Sep 25	5.68000 +0.05	5.69	5.60	5.68	143,155
29 Sep 25	5.63000 +0.09	5.63	5.52	5.53	73,493
26 Sep 25	5.54000 +0.04	5.55	5.52	5.54	33,947
25 Sep 25	5.50000 -0.04	5.54	5.49	5.53	62,080
24 Sep 25	5.54000 +0.00	5.58	5.51	5.51	54,949
23 Sep 25	5.54000 +0.03	5.58	5.53	5.56	35,880
22 Sep 25	5.51000 -0.02	5.54	5.47	5.50	141,685
19 Sep 25	5.53000 -0.02	5.61	5.53	5.58	219,809
18 Sep 25	5.55000 -0.09	5.67	5.55	5.61	105,274
17 Sep 25	5.64000 -0.04	5.68	5.63	5.67	64,987
16 Sep 25	5.68000 -0.03	5.75	5.65	5.74	114,002
15 Sep 25	5.71000 +0.05	5.75	5.68	5.71	48,968
12 Sep 25	5.66000 -0.01	5.70	5.62	5.67	58,250
11 Sep 25	5.67000 +0.07	5.68	5.60	5.62	84,116
10 Sep 25	5.60000 -0.10	5.72	5.60	5.70	135,148
09 Sep 25	5.70000 +0.03	5.71	5.68	5.68	30,439
08 Sep 25	5.67000 -0.01	5.74	5.67	5.74	34,164
05 Sep 25	5.68000 +0.04	5.68	5.63	5.64	64,720
04 Sep 25	5.64000 -0.02	5.69	5.64	5.65	59,576
03 Sep 25	5.66000 +0.00	5.71	5.64	5.68	118,318
02 Sep 25	5.66000 -0.07	5.75	5.64	5.75	154,527
01 Sep 25	5.73000 -0.02	5.78	5.72	5.76	27,205
29 Aug 25	5.75000 +0.02	5.79	5.72	5.79	44,678
28 Aug 25	5.73000 -0.01	5.78	5.71	5.75	90,389
27 Aug 25	5.74000 +0.00	5.77	5.72	5.77	59,882
26 Aug 25	5.74000 -0.03	5.79	5.74	5.76	154,083
25 Aug 25	5.77000 -0.03	5.85	5.76	5.85	71,330
22 Aug 25	5.80000 +0.03	5.81	5.75	5.77	69,926
21 Aug 25	5.77000 -0.04	5.81	5.76	5.77	48,522
20 Aug 25	5.81000 +0.02	5.83	5.77	5.81	45,733
19 Aug 25	5.79000 -0.02	5.83	5.75	5.78	41,032
18 Aug 25	5.81000 +0.03	5.83	5.78	5.80	51,228
15 Aug 25	5.78000 -0.03	5.86	5.78	5.86	56,432
14 Aug 25	5.81000 -0.02	5.84	5.78	5.80	68,614
13 Aug 25	5.83000 +0.02	5.86	5.80	5.84	46,433
12 Aug 25	5.81000 -0.07	5.92	5.81	5.90	85,278
11 Aug 25	5.88000 +0.01	5.92	5.85	5.87	73,729
08 Aug 25	5.87000 -0.03	5.93	5.86	5.91	113,125
07 Aug 25	5.90000 +0.10	5.94	5.82	5.83	201,061
06 Aug 25	5.80000 +0.06	5.81	5.75	5.75	71,295
05 Aug 25	5.74000 -0.01	5.87	5.74	5.87	70,279
04 Aug 25	5.75000 +0.14	5.75	5.66	5.67	97,204
01 Aug 25	5.61000 -0.08	5.65	5.57	5.64	149,751
31 Jul 25	5.69000 +0.03	5.70	5.64	5.65	86,794
30 Jul 25	5.66000 -0.04	5.71	5.66	5.68	56,770
29 Jul 25	5.70000 -0.01	5.76	5.68	5.75	38,112
28 Jul 25	5.71000 +0.03	5.74	5.70	5.73	49,324
25 Jul 25	5.68000 -0.03	5.72	5.64	5.72	72,081
24 Jul 25	5.71000 -0.04	5.77	5.69	5.77	120,456
23 Jul 25	5.75000 -0.04	5.82	5.75	5.82	50,762
22 Jul 25	5.79000 +0.01	5.80	5.77	5.78	45,159
21 Jul 25	5.78000 -0.01	5.80	5.77	5.80	58,547
18 Jul 25	5.79000 +0.01	5.80	5.77	5.80	54,988
17 Jul 25	5.78000 -0.02	5.80	5.77	5.79	113,811
16 Jul 25	5.80000 -0.05	5.85	5.80	5.85	107,722
15 Jul 25	5.85000 -0.02	5.94	5.84	5.87	121,307
14 Jul 25	5.87000 +0.00	5.88	5.82	5.85	112,396
11 Jul 25	5.87000 +0.00	5.88	5.83	5.85	69,268
10 Jul 25	5.87000 +0.00	5.87	5.84	5.87	101,487
09 Jul 25	5.87000 -0.03	5.94	5.85	5.93	95,367
08 Jul 25	5.90000 -0.04	5.91	5.85	5.87	104,949
07 Jul 25	5.94000 +0.04	5.95	5.90	5.95	111,103
04 Jul 25	5.90000 -0.02	5.98	5.88	5.98	89,426
03 Jul 25	5.92000 -0.02	5.96	5.91	5.94	133,789
02 Jul 25	5.94000 -0.06	6.03	5.93	6.03	183,747
01 Jul 25	6.00000 +0.04	6.01	5.95	5.98	131,878
30 Jun 25	5.96000 -0.04	6.08	5.94	6.01	266,161
27 Jun 25	6.00000 -0.45	6.10	5.95	6.10	405,950
26 Jun 25	6.45000 -0.08	6.56	6.42	6.56	344,984
25 Jun 25	6.53000 -0.05	6.62	6.53	6.62	167,526
24 Jun 25	6.58000 +0.03	6.62	6.55	6.62	157,018
23 Jun 25	6.55000 +0.01	6.60	6.52	6.53	107,173
20 Jun 25	6.54000 +0.01	6.60	6.54	6.57	176,418
19 Jun 25	6.53000 -0.04	6.57	6.52	6.54	86,869
18 Jun 25	6.57000 +0.03	6.57	6.52	6.52	70,807
17 Jun 25	6.54000 +0.01	6.57	6.49	6.52	76,313
16 Jun 25	6.53000 +0.03	6.54	6.49	6.52	98,977
13 Jun 25	6.50000 -0.06	6.57	6.50	6.57	99,110
12 Jun 25	6.56000 -0.03	6.60	6.55	6.59	113,235
11 Jun 25	6.59000 -0.03	6.66	6.59	6.64	83,766
10 Jun 25	6.62000 +0.03	6.65	6.60	6.61	74,476
09 Jun 25	6.59000 +0.00	6.62	6.58	6.62	36,748
06 Jun 25	6.59000 +0.03	6.61	6.57	6.61	76,890
05 Jun 25	6.56000 +0.00	6.62	6.55	6.59	103,265
04 Jun 25	6.56000 -0.01	6.61	6.45	6.60	347,980
03 Jun 25	6.57000 -0.06	6.66	6.56	6.65	95,268
02 Jun 25	6.63000 +0.05	6.64	6.53	6.63	117,442
30 May 25	6.58000 -0.08	6.69	6.58	6.68	242,563
29 May 25	6.66000 +0.11	6.66	6.53	6.55	283,042
28 May 25	6.55000 +0.06	6.56	6.48	6.49	262,048
27 May 25	6.49000 +0.03	6.50	6.40	6.40	173,549
26 May 25	6.46000 +0.10	6.46	6.39	6.39	169,815
23 May 25	6.36000 +0.00	6.39	6.32	6.38	100,587
22 May 25	6.36000 -0.08	6.38	6.33	6.36	40,767
21 May 25	6.44000 +0.07	6.44	6.34	6.37	69,181
20 May 25	6.37000 -0.08	6.46	6.34	6.46	113,861
19 May 25	6.45000 +0.09	6.45	6.34	6.38	217,730
16 May 25	6.36000 +0.06	6.36	6.30	6.30	151,018
15 May 25	6.30000 +0.09	6.30	6.21	6.21	89,289
14 May 25	6.21000 -0.07	6.29	6.20	6.26	83,966
13 May 25	6.28000 +0.06	6.29	6.22	6.23	69,490
12 May 25	6.22000 -0.05	6.28	6.15	6.28	158,311
09 May 25	6.27000 +0.00	6.32	6.25	6.28	60,597
08 May 25	6.27000 -0.08	6.39	6.26	6.39	101,758
07 May 25	6.35000 +0.02	6.36	6.29	6.36	47,528
06 May 25	6.33000 +0.01	6.34	6.27	6.30	81,639
05 May 25	6.32000 +0.03	6.34	6.26	6.30	72,927
02 May 25	6.29000 +0.04	6.29	6.24	6.26	61,187
30 Apr 25	6.25000 +0.11	6.29	6.13	6.16	281,622
29 Apr 25	6.14000 +0.05	6.15	6.11	6.15	34,251
28 Apr 25	6.09000 -0.02	6.16	6.09	6.16	40,747
25 Apr 25	6.11000 -0.01	6.16	6.11	6.15	55,321
24 Apr 25	6.12000 -0.02	6.12	6.08	6.12	63,535
23 Apr 25	6.14000 +0.05	6.22	6.09	6.22	63,302
22 Apr 25	6.09000 -0.04	6.20	6.09	6.14	120,517
17 Apr 25	6.13000 -0.02	6.15	6.09	6.11	116,741
16 Apr 25	6.15000 +0.10	6.15	6.05	6.10	129,223
15 Apr 25	6.05000 +0.14	6.05	5.93	5.94	97,166
14 Apr 25	5.91000 +0.08	5.92	5.83	5.86	122,279
11 Apr 25	5.83000 +0.08	5.85	5.74	5.81	123,653
10 Apr 25	5.75000 +0.16	5.81	5.71	5.74	145,139
09 Apr 25	5.59000 -0.19	5.72	5.52	5.66	318,295
08 Apr 25	5.78000 +0.14	5.78	5.67	5.72	153,317
07 Apr 25	5.64000 -0.25	5.88	5.63	5.65	331,816
04 Apr 25	5.89000 -0.11	6.01	5.87	5.99	155,940
03 Apr 25	6.00000 +0.00	6.09	5.96	5.96	162,460
02 Apr 25	6.00000 -0.01	6.03	5.96	5.99	57,533
01 Apr 25	6.01000 +0.02	6.02	5.97	6.01	67,771
31 Mar 25	5.99000 -0.05	6.03	5.98	6.00	112,128
28 Mar 25	6.04000 +0.02	6.07	6.02	6.04	87,680
27 Mar 25	6.02000 +0.03	6.05	6.00	6.01	68,002
26 Mar 25	5.99000 +0.00	6.03	5.98	5.99	84,353
25 Mar 25	5.99000 +0.02	6.03	5.96	5.98	67,438
24 Mar 25	5.97000 -0.02	6.02	5.95	5.99	91,488
21 Mar 25	5.99000 -0.05	6.06	5.99	6.05	252,588
20 Mar 25	6.04000 -0.01	6.10	6.03	6.10	111,498
19 Mar 25	6.05000 +0.17	6.05	5.90	5.91	124,055
18 Mar 25	5.88000 +0.02	5.92	5.83	5.88	238,568
17 Mar 25	5.86000 +0.02	5.90	5.84	5.84	125,290
14 Mar 25	5.84000 -0.02	5.88	5.82	5.84	140,003
13 Mar 25	5.86000 -0.03	5.90	5.83	5.89	113,786
12 Mar 25	5.89000 +0.02	5.89	5.83	5.86	98,905
11 Mar 25	5.87000 -0.04	5.95	5.85	5.93	195,212
10 Mar 25	5.91000 +0.03	5.95	5.87	5.90	159,604
07 Mar 25	5.88000 +0.09	5.92	5.77	5.81	213,802
06 Mar 25	5.79000 -0.13	5.96	5.64	5.93	473,170
05 Mar 25	5.92000 -0.07	6.04	5.91	5.99	213,807
04 Mar 25	5.99000 -0.03	6.06	5.99	6.00	125,025
03 Mar 25	6.02000 +0.01	6.07	6.00	6.02	183,820
28 Feb 25	6.01000 -0.10	6.13	6.01	6.08	463,712
27 Feb 25	6.11000 -0.07	6.19	6.10	6.14	215,040
26 Feb 25	6.18000 -0.02	6.25	6.15	6.24	235,488
25 Feb 25	6.20000 -0.03	6.25	6.16	6.21	243,046
24 Feb 25	6.23000 +0.04	6.27	6.15	6.19	148,894
21 Feb 25	6.19000 -0.04	6.27	6.16	6.25	265,718
20 Feb 25	6.23000 -0.25	6.47	6.23	6.34	261,021
19 Feb 25	6.48000 -0.02	6.56	6.46	6.50	84,715
18 Feb 25	6.50000 -0.09	6.59	6.50	6.58	58,707
17 Feb 25	6.59000 +0.04	6.61	6.56	6.58	46,491
14 Feb 25	6.55000 -0.03	6.63	6.55	6.63	27,778
13 Feb 25	6.58000 +0.00	6.62	6.58	6.61	37,161
12 Feb 25	6.58000 -0.04	6.65	6.55	6.64	80,503
11 Feb 25	6.62000 +0.04	6.67	6.53	6.63	79,273
10 Feb 25	6.58000 +0.03	6.65	6.53	6.58	132,150
07 Feb 25	6.55000 -0.02	6.60	6.54	6.59	54,067
06 Feb 25	6.57000 +0.04	6.58	6.51	6.53	93,312
05 Feb 25	6.53000 +0.05	6.53	6.44	6.44	59,304
04 Feb 25	6.48000 +0.02	6.49	6.38	6.42	46,149
03 Feb 25	6.46000 +0.02	6.46	6.36	6.44	93,641
31 Jan 25	6.44000 -0.03	6.48	6.40	6.45	102,776
30 Jan 25	6.47000 +0.11	6.55	6.39	6.40	167,325
29 Jan 25	6.36000 -0.09	6.45	6.36	6.45	48,571
28 Jan 25	6.45000 +0.12	6.45	6.35	6.36	303,295
27 Jan 25	6.33000 +0.01	6.37	6.30	6.30	39,482
24 Jan 25	6.32000 -0.03	6.39	6.31	6.39	35,280
23 Jan 25	6.35000 +0.00	6.39	6.31	6.39	110,118
22 Jan 25	6.35000 -0.02	6.40	6.35	6.40	32,969
21 Jan 25	6.37000 +0.05	6.37	6.30	6.30	157,914
20 Jan 25	6.32000 -0.02	6.34	6.30	6.31	88,396
17 Jan 25	6.34000 +0.00	6.38	6.30	6.35	73,140
16 Jan 25	6.34000 -0.04	6.39	6.30	6.39	79,952
15 Jan 25	6.38000 +0.06	6.48	6.34	6.37	126,734
14 Jan 25	6.32000 +0.02	6.38	6.30	6.34	75,531
13 Jan 25	6.30000 -0.04	6.37	6.27	6.30	147,816
10 Jan 25	6.34000 -0.01	6.38	6.32	6.35	38,657
09 Jan 25	6.35000 -0.03	6.37	6.32	6.37	53,100
08 Jan 25	6.38000 +0.02	6.41	6.33	6.35	61,944
07 Jan 25	6.36000 +0.00	6.47	6.32	6.32	86,837
06 Jan 25	6.36000 +0.00	6.41	6.32	6.41	69,260
03 Jan 25	6.36000 +0.05	6.40	6.30	6.30	60,271
02 Jan 25	6.31000 +0.01	6.37	6.31	6.36	35,205
30 Dec 24	6.30000 +0.02	6.35	6.29	6.29	52,222
27 Dec 24	6.28000 +0.00	6.35	6.28	6.29	49,630
23 Dec 24	6.28000 +0.00	6.32	6.26	6.31	61,802
20 Dec 24	6.28000 -0.06	6.42	6.28	6.32	351,209
19 Dec 24	6.34000 +0.02	6.40	6.29	6.31	106,643
18 Dec 24	6.32000 -0.01	6.38	6.29	6.34	82,046
17 Dec 24	6.33000 -0.02	6.39	6.31	6.34	149,574
16 Dec 24	6.35000 -0.02	6.41	6.32	6.40	95,989
13 Dec 24	6.37000 -0.04	6.45	6.37	6.45	49,183
12 Dec 24	6.41000 -0.04	6.48	6.40	6.44	34,605
11 Dec 24	6.45000 +0.06	6.60	6.40	6.45	194,813
10 Dec 24	6.39000 -0.02	6.42	6.38	6.39	51,345
09 Dec 24	6.41000 -0.06	6.46	6.36	6.46	61,593
06 Dec 24	6.47000 +0.05	6.48	6.40	6.46	64,356
05 Dec 24	6.42000 -0.03	6.47	6.42	6.44	50,250
04 Dec 24	6.45000 +0.05	6.47	6.40	6.40	29,202
03 Dec 24	6.40000 -0.04	6.51	6.38	6.45	121,507
02 Dec 24	6.44000 -0.03	6.53	6.41	6.47	78,336
29 Nov 24	6.47000 -0.02	6.53	6.47	6.48	59,492
28 Nov 24	6.49000 +0.03	6.51	6.44	6.49	50,625
27 Nov 24	6.46000 +0.07	6.46	6.40	6.41	57,563
26 Nov 24	6.39000 -0.02	6.41	6.36	6.36	49,086
25 Nov 24	6.41000 +0.07	6.42	6.33	6.39	186,448
22 Nov 24	6.34000 +0.02	6.36	6.30	6.30	53,173
21 Nov 24	6.32000 +0.03	6.36	6.25	6.29	102,529
20 Nov 24	6.29000 -0.03	6.39	6.28	6.39	60,876
19 Nov 24	6.32000 +0.00	6.37	6.31	6.37	91,341
18 Nov 24	6.32000 -0.09	6.43	6.31	6.41	91,579
15 Nov 24	6.41000 -0.01	6.45	6.38	6.44	84,353
14 Nov 24	6.42000 +0.03	6.44	6.37	6.44	48,520
13 Nov 24	6.39000 -0.08	6.49	6.37	6.49	95,226
12 Nov 24	6.47000 -0.03	6.54	6.43	6.54	51,361
11 Nov 24	6.50000 +0.06	6.54	6.45	6.45	73,092
08 Nov 24	6.44000 +0.01	6.49	6.43	6.47	74,852
07 Nov 24	6.43000 -0.01	6.50	6.40	6.40	122,632
06 Nov 24	6.44000 -0.04	6.53	6.42	6.53	72,011
05 Nov 24	6.48000 +0.00	6.54	6.45	6.51	59,695
04 Nov 24	6.48000 -0.02	6.56	6.48	6.51	106,310
01 Nov 24	6.50000 +0.01	6.56	6.49	6.49	55,468
31 Oct 24	6.49000 -0.01	6.73	6.46	6.47	206,252
30 Oct 24	6.50000 +0.02	6.54	6.47	6.50	78,426
29 Oct 24	6.48000 -0.03	6.54	6.48	6.52	24,793
28 Oct 24	6.51000 +0.02	6.57	6.50	6.50	50,171
25 Oct 24	6.49000 +0.00	6.55	6.48	6.55	47,997
24 Oct 24	6.49000 +0.00	6.54	6.49	6.54	22,542
23 Oct 24	6.49000 -0.03	6.54	6.49	6.52	40,945
22 Oct 24	6.52000 +0.00	6.56	6.50	6.51	63,594
21 Oct 24	6.52000 -0.05	6.58	6.51	6.53	60,303
18 Oct 24	6.57000 +0.02	6.59	6.55	6.59	44,671
17 Oct 24	6.55000 -0.04	6.63	6.55	6.60	38,472
16 Oct 24	6.59000 -0.03	6.63	6.57	6.57	40,368
15 Oct 24	6.62000 +0.10	6.62	6.51	6.53	76,018
14 Oct 24	6.52000 -0.05	6.55	6.50	6.53	38,264
11 Oct 24	6.57000 +0.04	6.57	6.51	6.56	18,950
10 Oct 24	6.53000 +0.02	6.58	6.50	6.56	55,319
09 Oct 24	6.51000 -0.01	6.57	6.51	6.54	27,387
08 Oct 24	6.52000 -0.02	6.60	6.51	6.55	120,166
07 Oct 24	6.54000 +0.01	6.62	6.51	6.58	81,633
04 Oct 24	6.53000 -0.04	6.64	6.53	6.60	37,807
03 Oct 24	6.57000 -0.08	6.62	6.57	6.61	22,748
02 Oct 24	6.65000 +0.00	6.65	6.61	6.65	21,210
01 Oct 24	6.65000 +0.03	6.65	6.60	6.62	41,474
30 Sep 24	6.62000 +0.01	6.64	6.56	6.60	52,646
27 Sep 24	6.61000 +0.05	6.64	6.53	6.57	65,011
26 Sep 24	6.56000 +0.03	6.60	6.53	6.53	76,704
25 Sep 24	6.53000 -0.04	6.57	6.50	6.56	50,643
24 Sep 24	6.57000 +0.00	6.63	6.53	6.59	34,467
23 Sep 24	6.57000 +0.02	6.59	6.51	6.59	40,095
20 Sep 24	6.55000 -0.12	6.69	6.55	6.65	242,439
19 Sep 24	6.67000 +0.05	6.71	6.64	6.65	41,548
18 Sep 24	6.62000 -0.01	6.69	6.62	6.64	29,057
17 Sep 24	6.63000 +0.05	6.68	6.60	6.60	57,734
16 Sep 24	6.58000 +0.05	6.61	6.53	6.57	56,025
13 Sep 24	6.53000 +0.05	6.56	6.47	6.49	116,781
12 Sep 24	6.48000 +0.01	6.52	6.48	6.52	56,092
11 Sep 24	6.47000 -0.04	6.52	6.47	6.50	97,233
10 Sep 24	6.51000 -0.01	6.56	6.47	6.50	158,440
09 Sep 24	6.52000 -0.05	6.60	6.49	6.60	41,043
06 Sep 24	6.57000 +0.01	6.57	6.50	6.55	74,462
05 Sep 24	6.56000 +0.03	6.62	6.50	6.51	162,936
04 Sep 24	6.53000 -0.01	6.54	6.48	6.48	50,597
03 Sep 24	6.54000 -0.01	6.54	6.50	6.54	41,292
02 Sep 24	6.55000 +0.00	6.56	6.51	6.53	21,067
30 Aug 24	6.55000 +0.03	6.56	6.51	6.52	83,337
29 Aug 24	6.52000 -0.05	6.55	6.52	6.53	51,284
28 Aug 24	6.57000 +0.04	6.57	6.51	6.51	93,754
27 Aug 24	6.53000 -0.05	6.59	6.51	6.59	25,522
26 Aug 24	6.58000 +0.02	6.62	6.56	6.60	13,790
23 Aug 24	6.56000 +0.03	6.57	6.54	6.55	20,942
22 Aug 24	6.53000 -0.06	6.59	6.50	6.59	35,843
21 Aug 24	6.59000 +0.06	6.59	6.50	6.50	48,360
20 Aug 24	6.53000 +0.02	6.59	6.50	6.52	88,230
19 Aug 24	6.51000 +0.03	6.55	6.42	6.42	57,229
16 Aug 24	6.48000 -0.05	6.58	6.44	6.58	59,003
15 Aug 24	6.53000 -0.03	6.59	6.53	6.59	26,693
14 Aug 24	6.56000 -0.03	6.60	6.50	6.59	34,056
13 Aug 24	6.59000 +0.02	6.63	6.51	6.63	36,388
12 Aug 24	6.57000 -0.03	6.64	6.57	6.64	30,524
09 Aug 24	6.60000 +0.07	6.63	6.48	6.54	59,320
08 Aug 24	6.53000 -0.07	6.56	6.49	6.56	44,766
07 Aug 24	6.60000 +0.14	6.60	6.48	6.50	59,010
06 Aug 24	6.46000 -0.03	6.50	6.35	6.48	79,651
05 Aug 24	6.49000 -0.13	6.57	6.38	6.50	85,431
02 Aug 24	6.62000 +0.08	6.62	6.48	6.50	163,655
01 Aug 24	6.54000 +0.03	6.60	6.50	6.54	70,283
31 Jul 24	6.51000 -0.04	6.60	6.50	6.58	47,055
30 Jul 24	6.55000 +0.01	6.59	6.51	6.53	22,340
29 Jul 24	6.54000 +0.06	6.56	6.49	6.49	36,719
26 Jul 24	6.48000 +0.01	6.49	6.43	6.49	132,780
25 Jul 24	6.47000 +0.00	6.47	6.41	6.46	108,507
24 Jul 24	6.47000 -0.05	6.54	6.45	6.54	54,222
23 Jul 24	6.52000 -0.05	6.64	6.50	6.64	91,300
22 Jul 24	6.57000 -0.11	6.70	6.57	6.70	52,161
19 Jul 24	6.68000 -0.01	6.68	6.62	6.63	26,771
18 Jul 24	6.69000 +0.04	6.70	6.60	6.68	45,917
17 Jul 24	6.65000 +0.00	6.69	6.60	6.69	22,587
16 Jul 24	6.65000 +0.00	6.72	6.61	6.70	49,938
15 Jul 24	6.65000 +0.08	6.69	6.54	6.57	73,872
12 Jul 24	6.57000 -0.03	6.62	6.41	6.59	115,612
11 Jul 24	6.60000 -0.02	6.61	6.56	6.56	34,587
10 Jul 24	6.62000 +0.02	6.62	6.56	6.61	35,694
09 Jul 24	6.60000 +0.03	6.60	6.56	6.58	32,943
08 Jul 24	6.57000 -0.05	6.66	6.57	6.64	41,844
05 Jul 24	6.62000 +0.02	6.65	6.58	6.60	58,476
04 Jul 24	6.60000 -0.03	6.65	6.58	6.65	109,114
03 Jul 24	6.63000 +0.04	6.63	6.56	6.61	65,052
02 Jul 24	6.59000 +0.05	6.62	6.52	6.52	40,916
01 Jul 24	6.54000 +0.02	6.60	6.50	6.55	49,241
28 Jun 24	6.52000 +0.03	6.52	6.46	6.50	38,517
27 Jun 24	6.49000 +0.04	6.49	6.41	6.41	33,496
26 Jun 24	6.45000 -0.08	6.51	6.45	6.51	30,170
25 Jun 24	6.53000 -0.05	6.61	6.51	6.55	34,091
24 Jun 24	6.58000 +0.03	6.63	6.51	6.60	57,672
21 Jun 24	6.55000 -0.06	6.65	6.51	6.58	106,906
20 Jun 24	6.61000 +0.14	6.61	6.45	6.45	66,352
19 Jun 24	6.47000 +0.00	6.53	6.46	6.47	32,536
18 Jun 24	6.47000 -0.01	6.55	6.42	6.46	88,856
17 Jun 24	6.48000 +0.00	6.52	6.43	6.50	51,708
14 Jun 24	6.48000 -0.03	6.54	6.43	6.53	64,898
13 Jun 24	6.51000 -0.10	6.57	6.50	6.55	68,875
12 Jun 24	6.61000 +0.09	6.61	6.49	6.52	63,536
11 Jun 24	6.52000 -0.10	6.59	6.52	6.58	90,187
10 Jun 24	6.62000 +0.03	6.65	6.56	6.65	31,915
07 Jun 24	6.59000 -0.13	6.74	6.59	6.74	65,286
06 Jun 24	6.72000 +0.05	6.80	6.67	6.69	77,545
05 Jun 24	6.67000 -0.04	6.73	6.61	6.69	46,745
04 Jun 24	6.71000 +0.00	6.74	6.63	6.70	90,981
03 Jun 24	6.71000 +0.09	6.76	6.60	6.72	130,049
31 May 24	6.62000 -0.05	6.69	6.60	6.62	129,321
30 May 24	6.67000 +0.11	6.67	6.53	6.57	74,262
29 May 24	6.56000 -0.02	6.58	6.52	6.58	45,074
28 May 24	6.58000 -0.10	6.69	6.58	6.69	37,260
27 May 24	6.68000 +0.08	6.68	6.57	6.59	84,785
24 May 24	6.60000 +0.02	6.64	6.51	6.52	138,202
23 May 24	6.58000 -0.05	6.63	6.51	6.58	78,694
22 May 24	6.63000 +0.08	6.63	6.51	6.57	80,890
21 May 24	6.55000 +0.03	6.56	6.49	6.51	47,910
20 May 24	6.52000 -0.02	6.57	6.52	6.54	49,412
17 May 24	6.54000 -0.12	6.65	6.51	6.65	74,854
16 May 24	6.66000 +0.04	6.69	6.51	6.51	69,776
15 May 24	6.62000 +0.07	6.65	6.53	6.54	83,502
14 May 24	6.55000 +0.01	6.55	6.49	6.49	68,768
13 May 24	6.54000 -0.01	6.65	6.50	6.64	46,129
10 May 24	6.55000 -0.04	6.62	6.51	6.61	66,628
09 May 24	6.59000 +0.02	6.59	6.52	6.52	25,556
08 May 24	6.57000 -0.01	6.64	6.51	6.53	82,633
07 May 24	6.58000 +0.06	6.60	6.50	6.56	91,931
06 May 24	6.52000 -0.02	6.56	6.49	6.51	69,136
03 May 24	6.54000 +0.05	6.57	6.46	6.49	85,533
02 May 24	6.49000 +0.09	6.51	6.37	6.39	76,668
30 Apr 24	6.40000 -0.07	6.50	6.38	6.44	101,042
29 Apr 24	6.47000 +0.07	6.52	6.42	6.46	88,463
26 Apr 24	6.40000 -0.43	6.48	6.39	6.45	128,612
25 Apr 24	6.83000 +0.00	6.87	6.78	6.83	119,001
24 Apr 24	6.83000 -0.12	7.00	6.81	7.00	128,912
23 Apr 24	6.95000 +0.12	7.03	6.85	6.90	127,670
22 Apr 24	6.83000 +0.09	6.88	6.70	6.77	78,839
19 Apr 24	6.74000 +0.06	6.76	6.65	6.68	125,890
18 Apr 24	6.68000 +0.03	6.70	6.65	6.65	108,864
17 Apr 24	6.65000 -0.01	6.75	6.64	6.70	155,049
16 Apr 24	6.66000 -0.12	6.81	6.66	6.77	186,745
15 Apr 24	6.78000 +0.05	6.84	6.75	6.75	70,413
12 Apr 24	6.73000 -0.05	6.86	6.72	6.78	69,690
11 Apr 24	6.78000 -0.07	6.87	6.70	6.83	121,146
10 Apr 24	6.85000 -0.01	6.92	6.82	6.88	84,853
09 Apr 24	6.86000 -0.04	6.94	6.82	6.94	61,168
08 Apr 24	6.90000 +0.05	6.96	6.84	6.87	115,101
05 Apr 24	6.85000 -0.11	6.93	6.81	6.89	77,524
04 Apr 24	6.96000 +0.21	7.00	6.76	6.80	114,195
03 Apr 24	6.75000 +0.02	6.84	6.71	6.74	99,317
02 Apr 24	6.73000 -0.13	6.92	6.73	6.86	78,472
28 Mar 24	6.86000 +0.09	6.90	6.68	6.83	125,513
27 Mar 24	6.77000 +0.06	6.79	6.64	6.71	94,150
26 Mar 24	6.71000 -0.02	6.78	6.68	6.76	46,018
25 Mar 24	6.73000 +0.03	6.74	6.58	6.66	105,619
22 Mar 24	6.70000 +0.07	6.70	6.61	6.61	34,775
21 Mar 24	6.63000 +0.01	6.76	6.56	6.76	99,926
20 Mar 24	6.62000 +0.01	6.64	6.57	6.62	50,091
19 Mar 24	6.61000 -0.03	6.66	6.56	6.60	60,643
18 Mar 24	6.64000 +0.03	6.65	6.59	6.60	53,048
15 Mar 24	6.61000 +0.10	6.65	6.50	6.55	182,581
14 Mar 24	6.51000 -0.01	6.61	6.38	6.51	147,290
13 Mar 24	6.52000 +0.04	6.57	6.46	6.46	109,635
12 Mar 24	6.48000 +0.00	6.53	6.45	6.46	60,249
11 Mar 24	6.48000 +0.05	6.48	6.41	6.43	78,119
08 Mar 24	6.43000 -0.03	6.52	6.42	6.47	100,895
07 Mar 24	6.46000 +0.13	6.47	6.30	6.33	80,707
06 Mar 24	6.33000 -0.02	6.40	6.32	6.32	59,841
05 Mar 24	6.35000 +0.04	6.35	6.26	6.27	55,757
04 Mar 24	6.31000 -0.01	6.36	6.26	6.36	86,503
01 Mar 24	6.32000 +0.06	6.37	6.24	6.30	108,251
29 Feb 24	6.26000 -0.06	6.36	6.26	6.30	254,489
28 Feb 24	6.32000 -0.05	6.37	6.27	6.36	130,257
27 Feb 24	6.37000 +0.04	6.41	6.30	6.36	83,185
26 Feb 24	6.33000 -0.07	6.44	6.30	6.44	107,925
23 Feb 24	6.40000 -0.03	6.47	6.39	6.45	95,526
22 Feb 24	6.43000 +0.07	6.43	6.33	6.36	73,098
21 Feb 24	6.36000 -0.03	6.43	6.34	6.34	45,151
20 Feb 24	6.39000 -0.03	6.41	6.31	6.38	56,361
19 Feb 24	6.42000 +0.01	6.47	6.35	6.44	62,373
16 Feb 24	6.41000 +0.04	6.42	6.34	6.42	52,301
15 Feb 24	6.37000 +0.05	6.38	6.30	6.38	73,077
14 Feb 24	6.32000 -0.03	6.38	6.31	6.32	44,269
13 Feb 24	6.35000 -0.17	6.52	6.29	6.52	111,169
12 Feb 24	6.52000 +0.12	6.55	6.46	6.46	49,959
09 Feb 24	6.40000 -0.03	6.53	6.40	6.50	49,875
08 Feb 24	6.43000 +0.15	6.53	6.30	6.30	116,770
07 Feb 24	6.28000 -0.14	6.41	6.28	6.41	103,074
06 Feb 24	6.42000 +0.06	6.45	6.32	6.41	110,755
05 Feb 24	6.36000 +0.00	6.48	6.35	6.42	59,663
02 Feb 24	6.36000 -0.09	6.49	6.34	6.45	89,113
01 Feb 24	6.45000 -0.10	6.55	6.40	6.55	105,041
31 Jan 24	6.55000 +0.02	6.59	6.48	6.58	155,223
30 Jan 24	6.53000 -0.03	6.67	6.50	6.67	47,019
29 Jan 24	6.56000 +0.00	6.60	6.46	6.60	103,187
26 Jan 24	6.56000 -0.09	6.63	6.55	6.61	62,736
25 Jan 24	6.65000 +0.01	6.67	6.55	6.66	62,945
24 Jan 24	6.64000 +0.05	6.71	6.57	6.57	41,905
23 Jan 24	6.59000 -0.12	6.70	6.57	6.65	69,550
22 Jan 24	6.71000 +0.01	6.78	6.63	6.69	64,882
19 Jan 24	6.70000 +0.01	6.79	6.68	6.79	61,641
18 Jan 24	6.69000 -0.05	6.77	6.68	6.71	33,729
17 Jan 24	6.74000 -0.15	6.84	6.72	6.84	57,688
16 Jan 24	6.89000 -0.04	6.95	6.87	6.95	52,988
15 Jan 24	6.93000 -0.05	7.00	6.90	6.99	42,379
12 Jan 24	6.98000 +0.07	6.99	6.86	6.86	99,684
11 Jan 24	6.91000 -0.09	7.06	6.85	7.06	107,626
10 Jan 24	7.00000 +0.05	7.00	6.90	6.98	46,078
09 Jan 24	6.95000 +0.07	6.96	6.86	6.90	79,580
08 Jan 24	6.88000 +0.07	6.88	6.75	6.78	56,388
05 Jan 24	6.81000 -0.08	6.88	6.74	6.85	27,780
04 Jan 24	6.89000 +0.09	6.94	6.82	6.86	65,539
03 Jan 24	6.80000 -0.06	6.91	6.80	6.85	44,142
02 Jan 24	6.86000 +0.05	6.91	6.82	6.84	55,033
29 Dec 23	6.81000 -0.02	6.85	6.78	6.85	15,266
28 Dec 23	6.83000 +0.01	6.87	6.79	6.87	32,037
27 Dec 23	6.82000 +0.00	6.86	6.77	6.83	69,229
22 Dec 23	6.82000 +0.03	6.86	6.80	6.82	20,522
21 Dec 23	6.79000 -0.11	6.85	6.76	6.81	49,939
20 Dec 23	6.90000 +0.02	6.94	6.84	6.91	79,172
19 Dec 23	6.88000 +0.06	6.91	6.80	6.86	111,080
18 Dec 23	6.82000 +0.02	6.85	6.75	6.80	79,413
15 Dec 23	6.80000 -0.04	6.94	6.76	6.91	124,430
14 Dec 23	6.84000 +0.17	6.96	6.67	6.67	81,104
13 Dec 23	6.67000 -0.01	6.69	6.60	6.60	49,969
12 Dec 23	6.68000 -0.02	6.76	6.63	6.74	76,481
11 Dec 23	6.70000 -0.05	6.76	6.68	6.70	42,357
08 Dec 23	6.75000 +0.02	6.79	6.68	6.76	66,177
07 Dec 23	6.73000 +0.00	6.77	6.68	6.76	114,510
06 Dec 23	6.73000 -0.02	6.77	6.65	6.69	74,025
05 Dec 23	6.75000 +0.21	6.75	6.47	6.50	84,598
04 Dec 23	6.54000 -0.04	6.64	6.53	6.55	39,974
01 Dec 23	6.58000 +0.11	6.62	6.43	6.51	50,348
30 Nov 23	6.47000 -0.10	6.60	6.43	6.55	122,605
29 Nov 23	6.57000 +0.08	6.61	6.53	6.54	42,272
28 Nov 23	6.49000 -0.09	6.55	6.41	6.52	62,535
27 Nov 23	6.58000 -0.05	6.68	6.57	6.63	22,768
24 Nov 23	6.63000 -0.04	6.72	6.60	6.66	38,341
23 Nov 23	6.67000 -0.06	6.75	6.67	6.70	34,688
22 Nov 23	6.73000 +0.09	6.74	6.62	6.64	67,038
21 Nov 23	6.64000 -0.09	6.71	6.60	6.67	104,949
20 Nov 23	6.73000 +0.04	6.76	6.59	6.71	104,635
17 Nov 23	6.69000 +0.08	6.70	6.63	6.64	41,939
16 Nov 23	6.61000 -0.09	6.71	6.56	6.71	47,372
15 Nov 23	6.70000 -0.15	6.90	6.70	6.86	55,152
14 Nov 23	6.85000 +0.35	6.85	6.50	6.54	96,072
13 Nov 23	6.50000 -0.03	6.58	6.45	6.58	54,876
10 Nov 23	6.53000 -0.20	6.70	6.50	6.70	85,062
09 Nov 23	6.73000 +0.09	6.79	6.58	6.79	58,127
08 Nov 23	6.64000 +0.08	6.67	6.54	6.61	92,289
07 Nov 23	6.56000 -0.04	6.67	6.56	6.67	56,220
06 Nov 23	6.60000 -0.07	6.75	6.60	6.71	56,648
03 Nov 23	6.67000 +0.15	6.76	6.56	6.56	84,966
02 Nov 23	6.52000 +0.26	6.61	6.30	6.30	207,312
01 Nov 23	6.26000 +0.02	6.29	6.20	6.27	52,634
31 Oct 23	6.24000 +0.06	6.25	6.18	6.23	89,873
30 Oct 23	6.18000 +0.00	6.25	6.15	6.15	83,643
27 Oct 23	6.18000 -0.01	6.19	6.11	6.15	42,464
26 Oct 23	6.19000 +0.06	6.20	6.07	6.18	55,177
25 Oct 23	6.13000 -0.10	6.22	6.07	6.18	47,355
24 Oct 23	6.23000 +0.03	6.26	6.15	6.15	31,511
23 Oct 23	6.20000 -0.04	6.21	6.09	6.19	67,647
20 Oct 23	6.24000 +0.03	6.25	6.11	6.15	47,826
19 Oct 23	6.21000 -0.09	6.35	6.19	6.35	76,202
18 Oct 23	6.30000 -0.09	6.45	6.29	6.44	49,173
17 Oct 23	6.39000 +0.06	6.42	6.33	6.37	38,918
16 Oct 23	6.33000 +0.02	6.34	6.28	6.32	29,638
13 Oct 23	6.31000 +0.00	6.33	6.23	6.31	66,334
12 Oct 23	6.31000 -0.13	6.48	6.30	6.39	37,949
11 Oct 23	6.44000 +0.12	6.45	6.30	6.34	66,244
10 Oct 23	6.32000 +0.01	6.43	6.30	6.35	54,600
09 Oct 23	6.31000 +0.04	6.31	6.18	6.23	53,717
06 Oct 23	6.27000 +0.02	6.30	6.18	6.28	63,790
05 Oct 23	6.25000 +0.04	6.31	6.20	6.22	80,235
04 Oct 23	6.21000 -0.07	6.33	6.17	6.23	162,953
03 Oct 23	6.28000 -0.17	6.42	6.27	6.42	64,728
02 Oct 23	6.45000 +0.00	6.59	6.44	6.47	61,583
29 Sep 23	6.45000 +0.14	6.49	6.34	6.35	135,881
28 Sep 23	6.31000 +0.00	6.38	6.27	6.30	65,093
27 Sep 23	6.31000 +0.00	6.38	6.26	6.32	75,030
26 Sep 23	6.31000 -0.06	6.40	6.30	6.39	60,262
25 Sep 23	6.37000 -0.09	6.52	6.35	6.48	56,412
22 Sep 23	6.46000 +0.03	6.54	6.37	6.42	56,535
21 Sep 23	6.43000 -0.13	6.55	6.43	6.51	18,550
20 Sep 23	6.56000 +0.06	6.58	6.50	6.52	23,607
19 Sep 23	6.50000 +0.09	6.53	6.36	6.36	41,378
18 Sep 23	6.41000 -0.07	6.54	6.34	6.53	27,477
15 Sep 23	6.48000 -0.10	6.66	6.48	6.63	60,324
14 Sep 23	6.58000 +0.08	6.59	6.40	6.51	67,948
13 Sep 23	6.50000 +0.01	6.51	6.38	6.49	40,319
12 Sep 23	6.49000 -0.06	6.51	6.45	6.49	19,242
11 Sep 23	6.55000 +0.04	6.59	6.50	6.56	18,068
08 Sep 23	6.51000 +0.03	6.55	6.44	6.48	36,879
07 Sep 23	6.48000 -0.04	6.50	6.43	6.47	25,151
06 Sep 23	6.52000 +0.06	6.52	6.43	6.43	49,114
05 Sep 23	6.46000 -0.04	6.52	6.42	6.49	38,295
04 Sep 23	6.50000 -0.05	6.55	6.46	6.50	17,853
01 Sep 23	6.55000 -0.16	6.73	6.55	6.73	20,072
31 Aug 23	6.71000 +0.17	6.78	6.55	6.60	83,175
30 Aug 23	6.54000 +0.02	6.57	6.48	6.50	40,015
29 Aug 23	6.52000 +0.06	6.58	6.47	6.49	92,989
28 Aug 23	6.46000 +0.05	6.46	6.39	6.39	22,814
25 Aug 23	6.41000 -0.03	6.47	6.38	6.40	32,471
24 Aug 23	6.44000 -0.03	6.60	6.44	6.49	50,681
23 Aug 23	6.47000 +0.06	6.47	6.35	6.35	64,195
22 Aug 23	6.41000 +0.06	6.45	6.36	6.38	101,303
21 Aug 23	6.35000 -0.20	6.59	6.34	6.58	190,189
18 Aug 23	6.55000 -0.06	6.66	6.51	6.66	40,189
17 Aug 23	6.61000 -0.10	6.72	6.58	6.69	33,254
16 Aug 23	6.71000 +0.11	6.74	6.59	6.60	63,783
15 Aug 23	6.60000 -0.01	6.65	6.54	6.62	43,163
14 Aug 23	6.61000 +0.03	6.65	6.59	6.61	34,307
11 Aug 23	6.58000 -0.19	6.75	6.51	6.75	45,248
10 Aug 23	6.77000 +0.25	6.82	6.51	6.54	120,732
09 Aug 23	6.52000 +0.06	6.52	6.46	6.50	36,310
08 Aug 23	6.46000 -0.02	6.55	6.43	6.50	34,926
07 Aug 23	6.48000 -0.07	6.52	6.46	6.52	26,060
04 Aug 23	6.55000 +0.01	6.56	6.49	6.50	17,320
03 Aug 23	6.54000 -0.01	6.56	6.47	6.50	66,966
02 Aug 23	6.55000 +0.04	6.59	6.47	6.50	85,001
01 Aug 23	6.51000 -0.07	6.57	6.50	6.57	18,813
31 Jul 23	6.58000 +0.02	6.61	6.53	6.61	56,158
28 Jul 23	6.56000 -0.02	6.58	6.49	6.58	64,713
27 Jul 23	6.58000 -0.08	6.70	6.57	6.67	77,213
26 Jul 23	6.66000 +0.01	6.66	6.59	6.63	30,179
25 Jul 23	6.65000 -0.01	6.67	6.58	6.66	45,866
24 Jul 23	6.66000 +0.04	6.66	6.54	6.60	37,064
21 Jul 23	6.62000 +0.05	6.63	6.53	6.54	26,004
20 Jul 23	6.57000 +0.04	6.72	6.54	6.59	44,065
19 Jul 23	6.53000 +0.13	6.56	6.37	6.37	69,746
18 Jul 23	6.40000 +0.04	6.43	6.30	6.37	41,202
17 Jul 23	6.36000 +0.00	6.41	6.30	6.35	61,966
14 Jul 23	6.36000 -0.02	6.41	6.35	6.41	25,855
13 Jul 23	6.38000 -0.07	6.43	6.33	6.42	33,347
12 Jul 23	6.45000 +0.14	6.45	6.25	6.26	46,665
11 Jul 23	6.31000 +0.02	6.35	6.27	6.32	47,009
10 Jul 23	6.29000 -0.03	6.32	6.24	6.32	56,593
07 Jul 23	6.32000 +0.00	6.35	6.23	6.32	74,837
06 Jul 23	6.32000 -0.21	6.51	6.32	6.50	71,535
05 Jul 23	6.53000 -0.03	6.54	6.48	6.51	76,373
04 Jul 23	6.56000 +0.16	6.58	6.37	6.37	84,618
03 Jul 23	6.40000 +0.01	6.45	6.36	6.45	53,509
30 Jun 23	6.39000 +0.05	6.49	6.39	6.40	68,382
29 Jun 23	6.34000 -0.23	6.60	6.31	6.55	136,425
28 Jun 23	6.57000 +0.27	6.57	6.30	6.30	90,359
27 Jun 23	6.30000 -0.34	6.55	6.22	6.54	236,036
26 Jun 23	6.64000 +0.02	6.66	6.58	6.63	71,499
23 Jun 23	6.62000 -0.12	6.75	6.61	6.73	49,769
22 Jun 23	6.74000 +0.04	6.76	6.65	6.65	55,351
21 Jun 23	6.70000 -0.07	6.79	6.66	6.78	136,848
20 Jun 23	6.77000 +0.01	6.82	6.66	6.71	87,915
19 Jun 23	6.76000 -0.20	6.96	6.76	6.96	58,671
16 Jun 23	6.96000 +0.00	7.00	6.92	6.97	87,753
15 Jun 23	6.96000 +0.01	6.96	6.90	6.94	44,995
14 Jun 23	6.95000 +0.09	6.99	6.85	6.88	80,332
13 Jun 23	6.86000 -0.09	7.01	6.81	7.01	56,289
12 Jun 23	6.95000 +0.07	6.95	6.80	6.91	62,196
09 Jun 23	6.88000 +0.07	6.89	6.81	6.84	43,211
08 Jun 23	6.81000 -0.06	6.88	6.79	6.81	45,521
07 Jun 23	6.87000 -0.07	6.99	6.87	6.95	65,823
06 Jun 23	6.94000 +0.02	6.95	6.78	6.90	82,484
05 Jun 23	6.92000 +0.04	6.94	6.83	6.89	70,849
02 Jun 23	6.88000 +0.18	6.88	6.66	6.66	86,235
01 Jun 23	6.70000 +0.06	6.72	6.60	6.67	76,835
31 May 23	6.64000 +0.03	6.69	6.54	6.56	184,634
30 May 23	6.61000 -0.01	6.67	6.56	6.64	77,503
29 May 23	6.62000 +0.02	6.65	6.57	6.64	44,014
26 May 23	6.60000 +0.00	6.62	6.51	6.60	93,528
25 May 23	6.60000 -0.07	6.70	6.58	6.70	94,571
24 May 23	6.67000 -0.04	6.68	6.57	6.68	70,421
23 May 23	6.71000 +0.01	6.79	6.64	6.65	78,000
22 May 23	6.70000 +0.00	6.75	6.64	6.70	44,305
19 May 23	6.70000 +0.07	6.73	6.59	6.66	74,179
18 May 23	6.63000 -0.12	6.82	6.62	6.77	56,069
17 May 23	6.75000 -0.11	6.83	6.71	6.83	76,789
16 May 23	6.86000 -0.06	6.92	6.84	6.91	37,805
15 May 23	6.92000 +0.04	6.94	6.81	6.91	65,411
12 May 23	6.88000 -0.03	6.91	6.83	6.90	84,534
11 May 23	6.91000 -0.09	7.00	6.88	7.00	90,773
10 May 23	7.00000 -0.12	7.15	6.92	7.15	63,199
09 May 23	7.12000 +0.01	7.14	7.02	7.11	135,269
08 May 23	7.11000 +0.05	7.11	7.00	7.06	59,109
05 May 23	7.06000 +0.07	7.06	6.99	7.02	82,428
04 May 23	6.99000 +0.00	7.04	6.90	6.98	95,904
03 May 23	6.99000 -0.05	7.10	6.90	7.09	52,708
02 May 23	7.04000 -0.11	7.19	7.01	7.14	42,817
28 Apr 23	7.15000 -0.22	7.18	6.87	6.93	165,896
27 Apr 23	7.37000 -0.01	7.40	7.25	7.40	88,303
26 Apr 23	7.38000 +0.15	7.38	7.22	7.23	159,107
25 Apr 23	7.23000 +0.11	7.28	7.04	7.19	135,059
24 Apr 23	7.12000 -0.01	7.16	7.07	7.13	101,268
21 Apr 23	7.13000 +0.06	7.13	7.02	7.06	100,984
20 Apr 23	7.07000 -0.06	7.13	7.02	7.13	120,334
19 Apr 23	7.13000 +0.03	7.14	7.02	7.12	190,116
18 Apr 23	7.10000 -0.12	7.24	7.09	7.24	137,748
17 Apr 23	7.22000 +0.00	7.24	7.16	7.22	137,108
14 Apr 23	7.22000 -0.06	7.29	7.19	7.29	125,548
13 Apr 23	7.28000 +0.05	7.29	7.17	7.24	106,968
12 Apr 23	7.23000 +0.09	7.24	7.13	7.15	143,969
11 Apr 23	7.14000 -0.06	7.25	7.11	7.24	121,850
06 Apr 23	7.20000 +0.09	7.20	7.07	7.11	135,867
05 Apr 23	7.11000 -0.05	7.18	7.04	7.14	180,240
04 Apr 23	7.16000 -0.11	7.30	7.13	7.29	137,303
03 Apr 23	7.27000 -0.04	7.40	7.23	7.35	105,559
31 Mar 23	7.31000 +0.15	7.34	7.14	7.19	111,473
30 Mar 23	7.16000 +0.06	7.26	7.10	7.15	116,368
29 Mar 23	7.10000 +0.12	7.10	6.93	7.02	107,156
28 Mar 23	6.98000 -0.20	7.31	6.94	7.22	127,841
27 Mar 23	7.18000 +0.13	7.30	7.10	7.15	111,932
24 Mar 23	7.05000 +0.00	7.07	6.91	7.05	179,773
23 Mar 23	7.05000 +0.05	7.13	6.98	6.99	107,908
22 Mar 23	7.00000 -0.18	7.17	6.98	7.17	105,419
21 Mar 23	7.18000 -0.05	7.30	7.13	7.23	41,545
20 Mar 23	7.23000 +0.11	7.30	6.99	7.06	86,835
17 Mar 23	7.12000 -0.07	7.26	7.05	7.25	143,286
16 Mar 23	7.19000 +0.04	7.28	7.05	7.21	57,624
15 Mar 23	7.15000 -0.10	7.30	7.06	7.30	54,332
14 Mar 23	7.25000 +0.13	7.32	7.17	7.17	89,985
13 Mar 23	7.12000 -0.08	7.25	7.00	7.25	140,940
10 Mar 23	7.20000 -0.18	7.32	7.18	7.29	145,449
09 Mar 23	7.38000 -0.12	7.48	7.27	7.48	97,433
08 Mar 23	7.50000 -0.01	7.54	7.47	7.51	69,350
07 Mar 23	7.51000 -0.08	7.62	7.50	7.60	49,571
06 Mar 23	7.59000 +0.06	7.62	7.50	7.55	107,286
03 Mar 23	7.53000 +0.06	7.54	7.44	7.49	51,239
02 Mar 23	7.47000 +0.02	7.55	7.38	7.44	135,142
01 Mar 23	7.45000 -0.04	7.53	7.45	7.53	68,526
28 Feb 23	7.49000 -0.07	7.54	7.44	7.54	53,139
27 Feb 23	7.56000 +0.18	7.62	7.41	7.41	49,290
24 Feb 23	7.38000 -0.13	7.54	7.36	7.52	62,807
23 Feb 23	7.51000 -0.02	7.57	7.47	7.56	56,483
22 Feb 23	7.53000 -0.07	7.60	7.44	7.56	72,148
21 Feb 23	7.60000 +0.01	7.65	7.51	7.60	54,789
20 Feb 23	7.59000 -0.03	7.67	7.59	7.66	26,784
17 Feb 23	7.62000 +0.03	7.63	7.51	7.53	43,850
16 Feb 23	7.59000 -0.03	7.67	7.51	7.60	42,267
15 Feb 23	7.62000 -0.02	7.63	7.55	7.62	34,079
14 Feb 23	7.64000 -0.03	7.74	7.59	7.73	105,653
13 Feb 23	7.67000 +0.05	7.71	7.53	7.67	40,812
10 Feb 23	7.62000 -0.09	7.70	7.47	7.70	61,912
09 Feb 23	7.71000 +0.18	7.75	7.59	7.59	101,545
08 Feb 23	7.53000 +0.11	7.60	7.48	7.53	131,722
07 Feb 23	7.42000 -0.09	7.49	7.36	7.49	70,704
06 Feb 23	7.51000 -0.14	7.65	7.42	7.62	51,436
03 Feb 23	7.65000 +0.00	7.75	7.46	7.59	163,399
02 Feb 23	7.65000 +0.41	7.69	7.29	7.29	205,213
01 Feb 23	7.24000 +0.05	7.35	7.18	7.21	80,594
31 Jan 23	7.19000 -0.04	7.27	7.09	7.27	76,545
30 Jan 23	7.23000 -0.07	7.33	7.16	7.33	26,947
27 Jan 23	7.30000 +0.16	7.30	7.15	7.16	59,138
26 Jan 23	7.14000 +0.00	7.22	7.09	7.19	21,589
25 Jan 23	7.14000 -0.04	7.18	7.11	7.18	39,619
24 Jan 23	7.18000 -0.13	7.32	7.18	7.25	69,648
23 Jan 23	7.31000 +0.16	7.31	7.16	7.16	58,162
20 Jan 23	7.15000 +0.05	7.18	7.02	7.15	51,951
19 Jan 23	7.10000 -0.05	7.19	7.06	7.12	60,996
18 Jan 23	7.15000 -0.10	7.29	7.15	7.29	71,735
17 Jan 23	7.25000 -0.08	7.35	7.19	7.35	67,738
16 Jan 23	7.33000 +0.09	7.33	7.15	7.26	113,841
13 Jan 23	7.24000 +0.01	7.32	7.20	7.25	35,424
12 Jan 23	7.23000 +0.03	7.32	7.12	7.21	121,911
11 Jan 23	7.20000 +0.26	7.21	6.95	6.95	115,805
10 Jan 23	6.94000 -0.09	7.06	6.91	6.99	48,136
09 Jan 23	7.03000 +0.09	7.11	6.91	6.97	47,779
06 Jan 23	6.94000 +0.00	6.99	6.87	6.94	72,733
05 Jan 23	6.94000 -0.14	7.14	6.92	7.06	55,952
04 Jan 23	7.08000 +0.18	7.08	6.88	6.93	91,904
03 Jan 23	6.90000 +0.08	6.98	6.79	6.82	109,638
02 Jan 23	6.82000 +0.09	6.90	6.76	6.76	82,456
30 Dec 22	6.73000 -0.08	6.87	6.71	6.82	29,320
29 Dec 22	6.81000 +0.11	6.85	6.65	6.70	85,725
28 Dec 22	6.70000 -0.03	6.81	6.66	6.76	93,661
27 Dec 22	6.73000 -0.04	6.98	6.72	6.82	53,985
23 Dec 22	6.77000 +0.04	6.85	6.71	6.75	28,355
22 Dec 22	6.73000 -0.10	6.95	6.67	6.83	76,102
21 Dec 22	6.83000 +0.14	6.87	6.70	6.72	101,636
20 Dec 22	6.69000 -0.09	6.79	6.60	6.73	82,607
19 Dec 22	6.78000 +0.01	6.87	6.67	6.77	81,465
16 Dec 22	6.77000 -0.03	6.86	6.64	6.79	148,015
15 Dec 22	6.80000 -0.33	7.09	6.75	7.09	207,599
14 Dec 22	7.13000 +0.05	7.14	7.00	7.14	45,639
13 Dec 22	7.08000 +0.12	7.20	6.92	7.00	50,148
12 Dec 22	6.96000 -0.18	7.11	6.96	7.11	18,681
09 Dec 22	7.14000 +0.09	7.19	7.03	7.10	33,806
08 Dec 22	7.05000 +0.04	7.11	6.93	7.02	57,920
07 Dec 22	7.01000 -0.18	7.23	7.01	7.13	72,412
06 Dec 22	7.19000 -0.07	7.34	7.13	7.31	81,911
05 Dec 22	7.26000 -0.09	7.35	7.16	7.30	73,426
02 Dec 22	7.35000 +0.08	7.40	7.22	7.26	44,013
01 Dec 22	7.27000 +0.01	7.51	7.25	7.36	50,629
30 Nov 22	7.26000 -0.19	7.45	7.17	7.45	109,855
29 Nov 22	7.45000 -0.05	7.49	7.35	7.46	54,098
28 Nov 22	7.50000 -0.03	7.52	7.41	7.52	20,574
25 Nov 22	7.53000 -0.01	7.59	7.40	7.52	53,992
24 Nov 22	7.54000 +0.15	7.60	7.40	7.40	33,570
23 Nov 22	7.39000 -0.03	7.46	7.28	7.46	19,910
22 Nov 22	7.42000 -0.15	7.56	7.39	7.55	17,487
21 Nov 22	7.57000 +0.03	7.61	7.45	7.52	42,608
18 Nov 22	7.54000 +0.18	7.56	7.28	7.41	71,968
17 Nov 22	7.36000 -0.02	7.49	7.25	7.48	84,243
16 Nov 22	7.38000 -0.22	7.54	7.31	7.54	46,093
15 Nov 22	7.60000 +0.04	7.80	7.49	7.62	80,840
14 Nov 22	7.56000 +0.00	7.63	7.48	7.63	112,398
11 Nov 22	7.56000 -0.07	7.87	7.56	7.62	67,905
10 Nov 22	7.63000 +0.30	7.71	7.24	7.38	68,751
09 Nov 22	7.33000 -0.10	7.39	7.25	7.38	56,114
08 Nov 22	7.43000 +0.11	7.43	7.28	7.30	71,015
07 Nov 22	7.32000 -0.11	7.51	7.32	7.40	35,362
04 Nov 22	7.43000 +0.18	7.43	7.20	7.29	60,801
03 Nov 22	7.25000 +0.00	7.30	7.13	7.30	36,450
02 Nov 22	7.25000 -0.06	7.37	7.22	7.37	179,442
01 Nov 22	7.31000 +0.09	7.42	7.28	7.28	38,351
31 Oct 22	7.22000 +0.01	7.27	7.15	7.27	35,189
28 Oct 22	7.21000 +0.00	7.27	7.10	7.22	39,072
27 Oct 22	7.21000 +0.18	7.21	6.98	6.98	54,217
26 Oct 22	7.03000 +0.06	7.07	6.94	7.00	69,420
25 Oct 22	6.97000 +0.05	6.97	6.76	6.89	45,026
24 Oct 22	6.92000 +0.01	6.92	6.72	6.87	56,367
21 Oct 22	6.91000 +0.06	6.94	6.81	6.93	49,058
20 Oct 22	6.85000 +0.16	6.88	6.58	6.63	46,562
19 Oct 22	6.69000 -0.01	6.74	6.59	6.65	32,925
18 Oct 22	6.70000 -0.10	6.85	6.67	6.85	29,286
17 Oct 22	6.80000 +0.18	6.81	6.66	6.66	43,889
14 Oct 22	6.62000 +0.12	6.69	6.56	6.58	46,429
13 Oct 22	6.50000 +0.03	6.66	6.33	6.48	64,269
12 Oct 22	6.47000 -0.21	6.69	6.47	6.69	131,265
11 Oct 22	6.68000 +0.03	6.70	6.52	6.66	47,987
10 Oct 22	6.65000 -0.05	6.68	6.59	6.61	35,321
07 Oct 22	6.70000 -0.13	6.90	6.65	6.81	36,152
06 Oct 22	6.83000 +0.04	6.89	6.78	6.84	50,402
05 Oct 22	6.79000 -0.38	7.20	6.72	7.12	68,214
04 Oct 22	7.17000 +0.07	7.17	7.00	7.14	46,597
03 Oct 22	7.10000 +0.04	7.11	6.92	7.00	64,155
30 Sep 22	7.06000 +0.28	7.07	6.69	6.69	145,573
29 Sep 22	6.78000 +0.13	6.81	6.55	6.59	145,724
28 Sep 22	6.65000 +0.15	6.67	6.23	6.44	169,560
27 Sep 22	6.50000 -0.09	6.70	6.50	6.64	96,291
26 Sep 22	6.59000 -0.19	6.78	6.57	6.63	109,785
23 Sep 22	6.78000 -0.30	7.05	6.70	7.05	99,575
22 Sep 22	7.08000 -0.29	7.31	7.03	7.30	60,923
21 Sep 22	7.37000 -0.06	7.43	7.33	7.39	44,226
20 Sep 22	7.43000 -0.22	7.73	7.40	7.70	56,597
19 Sep 22	7.65000 -0.02	7.72	7.56	7.71	46,272
16 Sep 22	7.67000 +0.16	7.73	7.40	7.43	302,075
15 Sep 22	7.51000 -0.32	7.81	7.43	7.81	175,415
14 Sep 22	7.83000 -0.12	8.02	7.82	7.94	95,063
13 Sep 22	7.95000 -0.19	8.22	7.90	8.20	51,914
12 Sep 22	8.14000 +0.05	8.22	8.01	8.15	104,889
09 Sep 22	8.09000 +0.02	8.30	8.05	8.12	82,497
08 Sep 22	8.07000 +0.02	8.11	8.00	8.02	66,009
07 Sep 22	8.05000 -0.15	8.16	8.00	8.15	45,229
06 Sep 22	8.20000 +0.04	8.20	8.03	8.19	33,919
05 Sep 22	8.16000 +0.03	8.31	8.10	8.11	40,813
02 Sep 22	8.13000 -0.05	8.32	8.07	8.30	37,119
01 Sep 22	8.18000 +0.02	8.21	7.97	8.21	68,658
31 Aug 22	8.16000 +0.04	8.23	8.09	8.18	50,863
30 Aug 22	8.12000 -0.07	8.25	8.12	8.22	40,543
29 Aug 22	8.19000 +0.03	8.24	8.14	8.19	28,075
26 Aug 22	8.16000 -0.08	8.29	8.16	8.29	37,922
25 Aug 22	8.24000 -0.12	8.40	8.24	8.40	43,806
24 Aug 22	8.36000 -0.08	8.42	8.29	8.38	36,871
23 Aug 22	8.44000 -0.10	8.54	8.38	8.48	30,429
22 Aug 22	8.54000 +0.02	8.55	8.43	8.50	35,561
19 Aug 22	8.52000 -0.22	8.79	8.50	8.79	19,402
18 Aug 22	8.74000 +0.17	8.79	8.60	8.63	25,117
17 Aug 22	8.57000 -0.11	8.74	8.53	8.74	28,747
16 Aug 22	8.68000 -0.02	8.90	8.63	8.65	31,647
15 Aug 22	8.70000 -0.07	8.82	8.66	8.74	28,336
12 Aug 22	8.77000 +0.17	8.77	8.59	8.65	42,073
11 Aug 22	8.60000 -0.06	8.66	8.59	8.65	8,997
10 Aug 22	8.66000 +0.00	8.66	8.51	8.65	15,938
09 Aug 22	8.66000 +0.05	8.70	8.56	8.56	26,955
08 Aug 22	8.61000 -0.04	8.70	8.59	8.70	29,117
05 Aug 22	8.65000 +0.01	8.65	8.57	8.60	24,574
04 Aug 22	8.64000 +0.06	8.64	8.53	8.53	12,128
03 Aug 22	8.58000 +0.10	8.58	8.49	8.54	27,911
02 Aug 22	8.48000 +0.05	8.50	8.34	8.43	31,074
01 Aug 22	8.43000 -0.17	8.66	8.42	8.66	32,779
29 Jul 22	8.60000 +0.05	8.65	8.53	8.58	43,876
28 Jul 22	8.55000 +0.06	8.55	8.36	8.46	28,595
27 Jul 22	8.49000 -0.04	8.56	8.36	8.56	29,574
26 Jul 22	8.53000 +0.06	8.55	8.36	8.45	34,491
25 Jul 22	8.47000 -0.04	8.53	8.44	8.45	32,994
22 Jul 22	8.51000 +0.09	8.54	8.33	8.38	29,068
21 Jul 22	8.42000 +0.02	8.43	8.27	8.34	33,918
20 Jul 22	8.40000 -0.06	8.46	8.34	8.41	20,101
19 Jul 22	8.46000 +0.09	8.50	8.31	8.37	41,710
18 Jul 22	8.37000 -0.02	8.44	8.31	8.43	14,274
15 Jul 22	8.39000 +0.00	8.47	8.31	8.36	49,042
14 Jul 22	8.39000 +0.04	8.47	8.20	8.34	73,558
13 Jul 22	8.35000 +0.02	8.40	8.26	8.28	28,732
12 Jul 22	8.33000 +0.06	8.39	8.11	8.18	62,153
11 Jul 22	8.27000 -0.12	8.41	8.21	8.38	60,725
08 Jul 22	8.39000 -0.10	8.55	8.35	8.55	56,882
07 Jul 22	8.49000 -0.01	8.61	8.42	8.52	57,767
06 Jul 22	8.50000 +0.05	8.55	8.36	8.51	86,696
05 Jul 22	8.45000 +0.00	8.52	8.37	8.51	39,092
04 Jul 22	8.45000 -0.09	8.52	8.37	8.52	22,200
01 Jul 22	8.54000 +0.00	8.63	8.40	8.59	45,943
30 Jun 22	8.54000 -0.05	8.59	8.42	8.50	65,072
29 Jun 22	8.59000 -0.16	8.74	8.54	8.74	36,013
28 Jun 22	8.75000 +0.09	8.80	8.66	8.72	62,689
27 Jun 22	8.66000 +0.02	8.70	8.56	8.68	56,752
24 Jun 22	8.64000 +0.10	8.64	8.50	8.60	64,366
23 Jun 22	8.54000 +0.03	8.57	8.38	8.50	49,178
22 Jun 22	8.51000 +0.01	8.56	8.36	8.45	42,538
21 Jun 22	8.50000 +0.05	8.56	8.44	8.48	36,099
20 Jun 22	8.45000 -0.02	8.51	8.32	8.46	22,717
17 Jun 22	8.47000 +0.23	8.47	8.25	8.29	127,113
16 Jun 22	8.24000 -0.16	8.36	8.16	8.35	84,690
15 Jun 22	8.40000 +0.11	8.50	8.35	8.38	66,175
14 Jun 22	8.29000 -0.01	8.38	8.20	8.35	58,478
13 Jun 22	8.30000 -0.37	8.60	8.30	8.60	63,799
10 Jun 22	8.67000 -0.14	8.83	8.62	8.83	64,262
09 Jun 22	8.81000 -0.11	8.98	8.74	8.98	58,188
08 Jun 22	8.92000 +0.07	8.92	8.78	8.90	74,561
07 Jun 22	8.85000 +0.05	8.85	8.65	8.84	42,607
06 Jun 22	8.80000 +0.07	8.80	8.63	8.79	43,627
03 Jun 22	8.73000 +0.13	8.73	8.61	8.65	34,706
02 Jun 22	8.60000 -0.20	8.84	8.55	8.83	34,387
01 Jun 22	8.80000 +0.10	8.83	8.69	8.75	66,369
31 May 22	8.70000 -0.07	8.82	8.59	8.82	52,051
30 May 22	8.77000 +0.07	8.81	8.65	8.65	66,550
27 May 22	8.70000 +0.15	8.71	8.54	8.55	76,720
26 May 22	8.55000 -0.05	8.63	8.53	8.61	57,957
25 May 22	8.60000 +0.09	8.62	8.45	8.51	83,733
24 May 22	8.51000 +0.10	8.60	8.39	8.46	63,657
23 May 22	8.41000 +0.00	8.51	8.38	8.43	44,259
20 May 22	8.41000 -0.02	8.48	8.39	8.48	34,686
19 May 22	8.43000 -0.05	8.48	8.36	8.48	82,345
18 May 22	8.48000 -0.05	8.68	8.43	8.56	57,501
17 May 22	8.53000 -0.06	8.63	8.51	8.54	49,182
16 May 22	8.59000 +0.20	8.59	8.44	8.44	27,068
13 May 22	8.39000 +0.00	8.57	8.38	8.45	60,923
12 May 22	8.39000 +0.06	8.41	8.20	8.30	102,330
11 May 22	8.33000 +0.06	8.38	8.25	8.33	66,715
10 May 22	8.27000 +0.16	8.35	8.20	8.25	99,691
09 May 22	8.11000 -0.31	8.45	8.11	8.44	95,116
06 May 22	8.42000 -0.12	8.55	8.42	8.55	158,495
05 May 22	8.54000 -0.06	8.73	8.54	8.66	64,033
04 May 22	8.60000 -0.01	8.65	8.48	8.59	152,481
03 May 22	8.61000 -0.20	8.89	8.60	8.88	153,241
02 May 22	8.81000 -0.06	8.95	8.68	8.87	147,028
29 Apr 22	8.87000 -0.61	9.11	8.87	9.00	217,574
28 Apr 22	9.48000 +0.22	9.48	9.30	9.34	101,307
27 Apr 22	9.26000 -0.27	9.55	9.26	9.46	123,685
26 Apr 22	9.53000 -0.19	9.90	9.53	9.71	106,083
25 Apr 22	9.72000 +0.02	9.72	9.60	9.63	112,985
22 Apr 22	9.70000 +0.06	9.78	9.64	9.66	66,460
21 Apr 22	9.64000 -0.05	9.78	9.64	9.76	60,122
20 Apr 22	9.69000 +0.02	9.77	9.63	9.73	76,388
19 Apr 22	9.67000 +0.00	9.81	9.62	9.68	92,008
14 Apr 22	9.67000 +0.11	9.71	9.49	9.62	43,404
13 Apr 22	9.55800 -0.01	9.62	9.50	9.50	61,595
12 Apr 22	9.56400 -0.02	9.59	9.40	9.55	158,922
11 Apr 22	9.58600 -0.05	9.69	9.52	9.63	73,563
08 Apr 22	9.63500 +0.13	9.65	9.56	9.58	57,624
07 Apr 22	9.51000 -0.04	9.63	9.51	9.59	79,354
06 Apr 22	9.54700 -0.11	9.68	9.53	9.61	73,150
05 Apr 22	9.65400 -0.02	9.75	9.61	9.61	60,513
04 Apr 22	9.67000 +0.02	9.72	9.65	9.69	52,282
01 Apr 22	9.64700 +0.07	9.70	9.55	9.65	64,050
31 Mar 22	9.57800 +0.07	9.62	9.50	9.57	50,789
30 Mar 22	9.51300 -0.09	9.61	9.48	9.53	61,106
29 Mar 22	9.59800 -0.10	9.77	9.54	9.77	61,311
28 Mar 22	9.69800 +0.07	9.82	9.60	9.60	70,232
25 Mar 22	9.62400 +0.17	9.65	9.40	9.40	75,303
24 Mar 22	9.45000 -0.12	9.64	9.44	9.64	68,856
23 Mar 22	9.57100 -0.18	9.85	9.54	9.82	128,317
22 Mar 22	9.75000 +0.19	9.82	9.53	9.63	97,792
21 Mar 22	9.55900 +0.16	9.61	9.39	9.46	119,537
18 Mar 22	9.39800 -0.39	9.86	9.39	9.78	295,417
17 Mar 22	9.79000 +0.13	9.90	9.68	9.73	66,943
16 Mar 22	9.66200 -0.03	9.76	9.60	9.73	99,208
15 Mar 22	9.69400 +0.06	9.79	9.61	9.65	96,263
14 Mar 22	9.63800 -0.01	9.84	9.57	9.65	100,199
11 Mar 22	9.64500 +0.15	9.77	9.47	9.52	77,263
10 Mar 22	9.49700 -0.12	9.67	9.48	9.67	60,638
09 Mar 22	9.61200 +0.21	9.64	9.40	9.53	165,037
08 Mar 22	9.40000 +0.10	9.55	9.26	9.33	118,524
07 Mar 22	9.30000 -0.23	9.45	9.09	9.41	178,619
04 Mar 22	9.52700 -0.08	9.66	9.43	9.61	102,360
03 Mar 22	9.61000 -0.11	9.83	9.61	9.70	66,432
02 Mar 22	9.72000 +0.02	9.78	9.70	9.70	107,049
01 Mar 22	9.70000 +0.02	9.80	9.60	9.65	108,937
28 Feb 22	9.67500 -0.20	9.86	9.59	9.71	104,221
25 Feb 22	9.87200 +0.32	9.89	9.52	9.66	85,206
24 Feb 22	9.55000 -0.14	9.71	9.47	9.55	160,228
23 Feb 22	9.69100 +0.04	9.78	9.63	9.63	37,041
22 Feb 22	9.65300 -0.10	9.76	9.56	9.63	96,860
21 Feb 22	9.75600 -0.20	9.94	9.75	9.89	98,724
18 Feb 22	9.95500 -0.07	10.08	9.93	9.96	61,183
17 Feb 22	10.02400 -0.07	10.17	9.96	10.16	59,714
16 Feb 22	10.09800 +0.14	10.10	9.98	10.00	56,020
15 Feb 22	9.96200 +0.09	10.00	9.81	9.81	61,592
14 Feb 22	9.87300 -0.03	9.88	9.66	9.80	75,672
11 Feb 22	9.90700 -0.02	9.94	9.80	9.89	82,500
10 Feb 22	9.92200 -0.01	9.97	9.86	9.95	52,954
09 Feb 22	9.93600 -0.01	10.06	9.90	9.99	65,355
08 Feb 22	9.94100 +0.14	9.95	9.81	9.87	55,791
07 Feb 22	9.80200 -0.10	9.95	9.77	9.95	65,871
04 Feb 22	9.90100 +0.02	10.03	9.85	9.98	80,639
03 Feb 22	9.88100 +0.04	10.08	9.87	9.87	90,466
02 Feb 22	9.84300 +0.09	9.88	9.67	9.80	67,852
01 Feb 22	9.75000 -0.01	9.90	9.71	9.84	51,214
31 Jan 22	9.76300 -0.02	9.90	9.70	9.86	72,635
28 Jan 22	9.78400 -0.07	9.87	9.75	9.85	49,085
27 Jan 22	9.85800 +0.11	9.92	9.65	9.65	73,312
26 Jan 22	9.75000 +0.10	9.80	9.68	9.72	39,100
25 Jan 22	9.65400 +0.03	9.70	9.55	9.57	90,403
24 Jan 22	9.62800 -0.09	9.75	9.56	9.75	121,651
21 Jan 22	9.71300 -0.02	9.79	9.66	9.70	35,112
20 Jan 22	9.73200 -0.05	9.80	9.71	9.78	55,415
19 Jan 22	9.78000 -0.08	9.88	9.74	9.88	54,682
18 Jan 22	9.86200 -0.04	9.89	9.79	9.85	80,066
17 Jan 22	9.90000 -0.10	10.01	9.85	9.99	67,788
14 Jan 22	10.00000 -0.05	10.10	9.94	10.00	74,612
13 Jan 22	10.05000 +0.06	10.08	9.95	9.97	30,925
12 Jan 22	9.98800 -0.01	10.07	9.93	10.06	52,743
11 Jan 22	9.99500 -0.03	10.10	9.98	10.10	39,805
10 Jan 22	10.03000 +0.07	10.07	9.90	10.00	61,591
07 Jan 22	9.95500 -0.09	10.07	9.91	10.01	41,785
06 Jan 22	10.04400 -0.22	10.17	10.02	10.17	46,910
05 Jan 22	10.26200 +0.02	10.31	10.17	10.31	54,682
04 Jan 22	10.24400 +0.01	10.25	10.13	10.24	54,977
03 Jan 22	10.23400 +0.22	10.24	10.00	10.02	76,429
30 Dec 21	10.01800 +0.08	10.02	9.92	9.98	141,680
29 Dec 21	9.93600 +0.02	9.98	9.85	9.98	61,382
28 Dec 21	9.91400 +0.05	9.97	9.86	9.86	35,081
27 Dec 21	9.86100 -0.02	9.98	9.81	9.88	32,728
23 Dec 21	9.88000 -0.01	9.96	9.88	9.91	34,236
22 Dec 21	9.89100 -0.07	9.95	9.86	9.95	47,003
21 Dec 21	9.96300 +0.11	9.97	9.86	9.89	75,809
20 Dec 21	9.85000 -0.10	9.91	9.75	9.75	98,176
17 Dec 21	9.95000 +0.07	9.95	9.81	9.92	128,970
16 Dec 21	9.88300 +0.02	9.93	9.80	9.80	177,732
15 Dec 21	9.86800 +0.06	9.88	9.78	9.78	78,318
14 Dec 21	9.80900 +0.06	9.93	9.76	9.80	151,191
13 Dec 21	9.74900 +0.25	9.80	9.52	9.54	128,666
10 Dec 21	9.50000 -0.01	9.52	9.41	9.50	63,139
09 Dec 21	9.50500 -0.02	9.61	9.50	9.57	37,124
08 Dec 21	9.52700 +0.09	9.58	9.42	9.49	94,748
07 Dec 21	9.43300 -0.01	9.50	9.42	9.48	50,088
06 Dec 21	9.43800 +0.11	9.45	9.35	9.40	60,213
03 Dec 21	9.32700 +0.02	9.42	9.27	9.27	73,807
02 Dec 21	9.30900 -0.11	9.40	9.15	9.40	183,452
01 Dec 21	9.42100 -0.01	9.48	9.37	9.46	108,599
30 Nov 21	9.42600 -0.06	9.50	9.37	9.41	139,258
29 Nov 21	9.48700 -0.13	9.69	9.45	9.69	109,156
26 Nov 21	9.61800 -0.23	9.74	9.60	9.60	142,510
25 Nov 21	9.84900 +0.09	9.85	9.72	9.75	61,950
24 Nov 21	9.76400 +0.26	9.78	9.53	9.57	89,762
23 Nov 21	9.50800 -0.10	9.73	9.51	9.65	138,704
22 Nov 21	9.60900 -0.15	9.76	9.58	9.70	136,318
19 Nov 21	9.76100 -0.01	9.81	9.63	9.78	102,330
18 Nov 21	9.76700 +0.04	9.77	9.69	9.74	52,620
17 Nov 21	9.73000 -0.08	9.80	9.71	9.80	89,339
16 Nov 21	9.80900 -0.06	9.93	9.80	9.81	33,341
15 Nov 21	9.87000 +0.11	9.89	9.74	9.75	69,427
12 Nov 21	9.76100 -0.04	9.85	9.74	9.83	82,611
11 Nov 21	9.79900 -0.02	9.83	9.74	9.83	86,344
10 Nov 21	9.81900 -0.23	10.11	9.77	10.05	97,369
09 Nov 21	10.05000 +0.14	10.05	9.88	9.94	67,101
08 Nov 21	9.91100 -0.10	9.99	9.84	9.97	104,820
05 Nov 21	10.01200 +0.10	10.03	9.85	9.85	98,918
04 Nov 21	9.91600 +0.15	9.97	9.80	9.83	218,467
03 Nov 21	9.76400 -0.08	9.85	9.70	9.85	103,116
02 Nov 21	9.84300 +0.18	9.84	9.61	9.73	75,274
01 Nov 21	9.66600 -0.03	9.75	9.62	9.75	46,034
29 Oct 21	9.70100 -0.32	9.95	9.65	9.95	115,841
28 Oct 21	10.01800 +0.16	10.02	9.82	9.84	160,650
27 Oct 21	9.85600 +0.05	9.90	9.74	9.74	64,936
26 Oct 21	9.80400 +0.10	9.81	9.69	9.70	63,665
25 Oct 21	9.70000 -0.03	9.78	9.65	9.70	61,220
22 Oct 21	9.73500 +0.11	9.73	9.56	9.56	35,074
21 Oct 21	9.62800 -0.06	9.73	9.60	9.63	48,287
20 Oct 21	9.68800 -0.04	9.76	9.64	9.74	39,048
19 Oct 21	9.72500 +0.00	9.73	9.66	9.69	88,198
18 Oct 21	9.72800 +0.16	9.76	9.55	9.55	75,884
15 Oct 21	9.57100 +0.08	9.57	9.48	9.50	80,194
14 Oct 21	9.49200 +0.06	9.53	9.42	9.45	33,343
13 Oct 21	9.43500 -0.16	9.60	9.42	9.60	55,588
12 Oct 21	9.59200 +0.03	9.60	9.45	9.53	65,733
11 Oct 21	9.56400 +0.14	9.56	9.31	9.40	133,061
08 Oct 21	9.42700 +0.05	9.49	9.40	9.40	78,510
07 Oct 21	9.38200 +0.04	9.41	9.33	9.35	54,029
06 Oct 21	9.34200 -0.05	9.40	9.28	9.40	162,445
05 Oct 21	9.39100 -0.11	9.57	9.38	9.57	43,029
04 Oct 21	9.50100 +0.01	9.56	9.43	9.46	88,591
01 Oct 21	9.49500 +0.14	9.52	9.30	9.30	167,641
30 Sep 21	9.35000 +0.01	9.46	9.35	9.40	81,888
29 Sep 21	9.34300 -0.03	9.44	9.30	9.35	96,000
28 Sep 21	9.37700 -0.05	9.45	9.32	9.40	104,528
27 Sep 21	9.43000 +0.02	9.52	9.36	9.36	84,814
24 Sep 21	9.40900 -0.02	9.45	9.38	9.42	36,708
23 Sep 21	9.43200 +0.00	9.52	9.41	9.50	39,973
22 Sep 21	9.42900 -0.05	9.53	9.42	9.49	92,742
21 Sep 21	9.47500 +0.09	9.49	9.36	9.40	75,064
20 Sep 21	9.38700 -0.09	9.49	9.27	9.49	136,329
17 Sep 21	9.48100 +0.04	9.50	9.42	9.46	184,505
16 Sep 21	9.44300 +0.15	9.47	9.27	9.27	78,313
15 Sep 21	9.28900 -0.05	9.36	9.27	9.36	84,906
14 Sep 21	9.34000 -0.08	9.40	9.30	9.39	74,521
13 Sep 21	9.41800 +0.10	9.47	9.32	9.32	85,310
10 Sep 21	9.31700 -0.09	9.41	9.25	9.40	133,890
09 Sep 21	9.41100 +0.01	9.47	9.31	9.38	135,120
08 Sep 21	9.39900 -0.14	9.60	9.35	9.60	120,466
07 Sep 21	9.54400 +0.05	9.59	9.44	9.51	61,111
06 Sep 21	9.49200 -0.07	9.63	9.48	9.63	76,851
03 Sep 21	9.56600 -0.10	9.69	9.51	9.67	64,861
02 Sep 21	9.67100 -0.06	9.75	9.63	9.73	112,685
01 Sep 21	9.72600 -0.01	9.86	9.68	9.75	113,880
31 Aug 21	9.74000 -0.20	10.00	9.68	10.00	177,168
30 Aug 21	9.94100 +0.13	9.99	9.83	9.83	76,939
27 Aug 21	9.81500 +0.07	9.84	9.71	9.76	94,961
26 Aug 21	9.74000 -0.02	9.76	9.62	9.71	147,647
25 Aug 21	9.76400 -0.13	9.91	9.72	9.90	138,485
24 Aug 21	9.89800 -0.05	10.00	9.87	10.00	85,884
23 Aug 21	9.94700 -0.13	10.14	9.85	10.11	83,932
20 Aug 21	10.07800 +0.05	10.10	9.95	10.10	60,706
19 Aug 21	10.03000 -0.11	10.12	9.99	10.09	95,517
18 Aug 21	10.14400 +0.07	10.22	10.04	10.05	104,530
17 Aug 21	10.07200 +0.03	10.08	9.97	10.01	73,157
16 Aug 21	10.04000 +0.10	10.05	9.92	9.93	124,407
13 Aug 21	9.94000 +0.13	9.98	9.78	9.80	156,425
12 Aug 21	9.81000 +0.06	9.88	9.73	9.81	135,018
11 Aug 21	9.75100 +0.20	9.77	9.55	9.61	115,516
10 Aug 21	9.55000 -0.01	9.68	9.51	9.63	121,366
09 Aug 21	9.56300 +0.07	9.63	9.43	9.43	110,369
06 Aug 21	9.49500 +0.11	9.49	9.31	9.34	103,822
05 Aug 21	9.38500 -0.06	9.52	9.33	9.45	143,098
04 Aug 21	9.44100 +0.10	9.44	9.34	9.39	87,956
03 Aug 21	9.34200 +0.01	9.37	9.26	9.28	84,009
02 Aug 21	9.33700 +0.06	9.37	9.23	9.31	103,677
30 Jul 21	9.28200 +0.03	9.36	9.23	9.28	94,653
29 Jul 21	9.25300 +0.02	9.31	9.20	9.23	83,235
28 Jul 21	9.23200 -0.05	9.27	9.19	9.25	75,316
27 Jul 21	9.28100 -0.04	9.31	9.23	9.28	71,195
26 Jul 21	9.32300 -0.02	9.32	9.23	9.30	73,504
23 Jul 21	9.34000 +0.05	9.39	9.23	9.34	133,503
22 Jul 21	9.28600 -0.02	9.40	9.26	9.37	57,646
21 Jul 21	9.30700 +0.14	9.32	9.15	9.15	61,308
20 Jul 21	9.16500 +0.01	9.21	9.13	9.20	57,795
19 Jul 21	9.15800 -0.18	9.36	9.14	9.36	156,006
16 Jul 21	9.33400 +0.08	9.33	9.24	9.27	73,224
15 Jul 21	9.25700 -0.10	9.40	9.25	9.40	53,961
14 Jul 21	9.35400 -0.07	9.42	9.28	9.42	83,444
13 Jul 21	9.42000 +0.07	9.45	9.35	9.42	188,473
12 Jul 21	9.35000 +0.12	9.35	9.21	9.25	228,227
09 Jul 21	9.23100 +0.06	9.23	9.12	9.12	199,857
08 Jul 21	9.16700 +0.01	9.20	9.10	9.15	95,830
07 Jul 21	9.15700 +0.06	9.16	9.04	9.10	65,111
06 Jul 21	9.09300 +0.02	9.12	9.01	9.01	108,990
05 Jul 21	9.07200 -0.02	9.10	9.03	9.09	76,875
02 Jul 21	9.09000 +0.04	9.10	9.05	9.05	93,211
01 Jul 21	9.05400 +0.07	9.05	8.94	9.05	58,309
30 Jun 21	8.97900 -0.04	9.07	8.95	9.07	93,189
29 Jun 21	9.01500 +0.00	9.07	8.97	9.07	69,850
28 Jun 21	9.01100 -0.05	9.07	9.01	9.05	48,217
25 Jun 21	9.06400 -0.04	9.09	9.01	9.05	51,133
24 Jun 21	9.10000 +0.09	9.10	9.00	9.05	89,927
23 Jun 21	9.01000 -0.05	9.10	8.98	9.10	58,892
22 Jun 21	9.05900 +0.00	9.20	9.06	9.07	96,390
21 Jun 21	9.06200 +0.01	9.07	8.98	9.02	69,590
18 Jun 21	9.05600 +0.03	9.07	9.02	9.07	170,114
17 Jun 21	9.02600 -0.09	9.13	9.00	9.12	139,923
16 Jun 21	9.11500 -0.05	9.20	9.07	9.20	120,334
15 Jun 21	9.16000 -0.06	9.27	9.12	9.27	117,045
14 Jun 21	9.22200 +0.00	9.32	9.22	9.28	64,103
11 Jun 21	9.21800 -0.01	9.27	9.19	9.23	71,740
10 Jun 21	9.23000 +0.10	9.27	9.13	9.13	90,465
09 Jun 21	9.13000 -0.09	9.25	9.11	9.25	102,021
08 Jun 21	9.21800 +0.07	9.23	9.13	9.22	46,996
07 Jun 21	9.15000 -0.05	9.25	9.12	9.25	36,177
04 Jun 21	9.19900 +0.01	9.25	9.15	9.15	47,636
03 Jun 21	9.18900 -0.05	9.26	9.15	9.25	72,636
02 Jun 21	9.23400 -0.01	9.28	9.21	9.27	65,800
01 Jun 21	9.24600 +0.08	9.25	9.16	9.16	78,673
31 May 21	9.16700 -0.01	9.20	9.13	9.20	33,981
28 May 21	9.18000 +0.07	9.24	9.13	9.15	50,781
27 May 21	9.10700 -0.07	9.25	9.10	9.16	154,412
26 May 21	9.17500 +0.13	9.19	9.04	9.11	68,450
25 May 21	9.04900 +0.02	9.20	9.03	9.05	81,452
21 May 21	9.03300 -0.07	9.15	8.99	9.11	83,085
20 May 21	9.10800 +0.03	9.13	9.05	9.13	51,074
19 May 21	9.07700 -0.07	9.15	9.03	9.09	60,611
18 May 21	9.14400 +0.06	9.16	9.03	9.13	42,464
17 May 21	9.08400 +0.04	9.14	9.02	9.09	68,055
14 May 21	9.04000 +0.04	9.08	8.97	9.05	81,724
13 May 21	9.00000 +0.02	9.01	8.87	9.00	90,284
12 May 21	8.98200 +0.00	9.05	8.93	9.03	65,926
11 May 21	8.97800 -0.15	9.09	8.94	9.05	62,033
10 May 21	9.12400 -0.02	9.18	9.09	9.09	80,691
07 May 21	9.14000 -0.02	9.24	9.09	9.22	112,213
06 May 21	9.15600 +0.09	9.17	9.03	9.05	82,028
05 May 21	9.06300 -0.06	9.19	9.03	9.15	129,926
04 May 21	9.12300 +0.00	9.18	9.06	9.18	113,121
03 May 21	9.12400 +0.01	9.17	9.06	9.12	60,000
30 Apr 21	9.11400 -0.37	9.13	9.01	9.05	183,788
29 Apr 21	9.48100 +0.02	9.53	9.41	9.50	210,796
28 Apr 21	9.46000 +0.06	9.49	9.39	9.42	167,650
27 Apr 21	9.40000 -0.03	9.45	9.37	9.45	156,173
26 Apr 21	9.43000 +0.12	9.46	9.36	9.36	122,077
23 Apr 21	9.31000 -0.08	9.38	9.29	9.34	58,433
22 Apr 21	9.38900 +0.03	9.45	9.32	9.34	95,128
21 Apr 21	9.35900 -0.12	9.48	9.35	9.47	84,022
20 Apr 21	9.48000 +0.11	9.48	9.33	9.41	101,092
19 Apr 21	9.36800 +0.04	9.40	9.30	9.39	89,969
16 Apr 21	9.32600 +0.00	9.42	9.30	9.37	100,317
15 Apr 21	9.32900 +0.02	9.39	9.23	9.26	98,278
14 Apr 21	9.31100 -0.02	9.36	9.24	9.35	117,750
13 Apr 21	9.33400 +0.05	9.34	9.26	9.32	106,335
12 Apr 21	9.28700 +0.02	9.32	9.23	9.27	153,026
09 Apr 21	9.27000 +0.07	9.40	9.18	9.20	158,386
08 Apr 21	9.20000 +0.05	9.21	9.13	9.15	124,157
07 Apr 21	9.15000 +0.02	9.20	9.10	9.10	169,894
06 Apr 21	9.13000 +0.08	9.19	9.06	9.08	239,085
01 Apr 21	9.05100 +0.04	9.10	8.94	9.07	202,091
31 Mar 21	9.01500 -0.03	9.10	8.98	9.10	85,794
30 Mar 21	9.04700 +0.07	9.10	8.99	9.04	89,010
29 Mar 21	8.98000 -0.02	9.05	8.97	9.05	72,916
26 Mar 21	8.99600 +0.00	9.05	8.96	9.01	35,379
25 Mar 21	8.99700 -0.05	9.03	8.89	8.99	94,430
24 Mar 21	9.04400 +0.02	9.05	8.93	9.05	59,127
23 Mar 21	9.02700 -0.04	9.10	8.98	9.10	50,871
22 Mar 21	9.06700 +0.24	9.08	8.88	8.95	81,386
19 Mar 21	8.83000 -0.23	9.13	8.83	9.10	212,583
18 Mar 21	9.06200 -0.01	9.13	9.01	9.05	42,838
17 Mar 21	9.07600 +0.01	9.16	9.01	9.13	50,017
16 Mar 21	9.07100 +0.03	9.14	9.05	9.10	98,291
15 Mar 21	9.04400 +0.11	9.07	8.97	8.97	63,257
12 Mar 21	8.93800 +0.03	8.95	8.85	8.85	32,585
11 Mar 21	8.90300 +0.07	8.94	8.80	8.80	56,213
10 Mar 21	8.83700 +0.03	8.92	8.81	8.85	69,556
09 Mar 21	8.80800 +0.01	8.94	8.77	8.80	82,742
08 Mar 21	8.80100 +0.00	8.89	8.72	8.86	50,003
05 Mar 21	8.80000 -0.04	8.86	8.71	8.86	87,169
04 Mar 21	8.84000 +0.04	8.86	8.76	8.86	53,605
03 Mar 21	8.80000 -0.04	8.95	8.78	8.90	47,646
02 Mar 21	8.84400 +0.01	8.95	8.78	8.89	78,180
01 Mar 21	8.83200 +0.15	8.85	8.75	8.75	51,780
26 Feb 21	8.68100 -0.07	8.82	8.68	8.81	199,671
25 Feb 21	8.75100 +0.00	8.81	8.72	8.80	70,900
24 Feb 21	8.74900 -0.01	8.84	8.73	8.81	76,403
23 Feb 21	8.75400 -0.05	8.85	8.72	8.79	89,882
22 Feb 21	8.80800 +0.05	8.85	8.67	8.80	82,167
19 Feb 21	8.75400 -0.05	8.88	8.73	8.86	131,539
18 Feb 21	8.80000 -0.22	8.98	8.80	8.96	110,377
17 Feb 21	9.01900 +0.11	9.03	8.89	8.95	147,707
16 Feb 21	8.91100 -0.01	9.00	8.90	8.97	49,788
15 Feb 21	8.92100 +0.10	8.98	8.80	8.85	86,349
12 Feb 21	8.82000 +0.00	8.88	8.81	8.88	93,309
11 Feb 21	8.81600 -0.01	8.88	8.77	8.88	129,207
10 Feb 21	8.82400 -0.08	8.94	8.80	8.88	99,359
09 Feb 21	8.90000 -0.06	9.02	8.86	9.02	88,660
08 Feb 21	8.96000 -0.16	9.15	8.91	9.15	127,609
05 Feb 21	9.12400 -0.18	9.29	9.00	9.19	95,391
04 Feb 21	9.30000 +0.29	9.33	8.99	9.06	65,593
03 Feb 21	9.01300 -0.02	9.15	9.01	9.07	136,031
02 Feb 21	9.02900 -0.39	9.36	8.83	9.36	445,743
01 Feb 21	9.41800 +0.08	9.45	9.34	9.35	147,535
29 Jan 21	9.33700 +0.10	9.34	9.14	9.20	234,018
28 Jan 21	9.24000 +0.10	9.24	9.01	9.08	137,240
27 Jan 21	9.13700 +0.00	9.24	9.06	9.19	129,057
26 Jan 21	9.13500 +0.10	9.15	8.97	9.05	69,710
25 Jan 21	9.03100 -0.02	9.11	8.92	9.11	137,638
22 Jan 21	9.04700 -0.02	9.12	9.00	9.12	77,527
21 Jan 21	9.07000 -0.10	9.20	9.07	9.20	54,576
20 Jan 21	9.16600 +0.04	9.17	9.08	9.15	82,859
19 Jan 21	9.13000 +0.05	9.21	9.08	9.08	139,931
18 Jan 21	9.07900 +0.06	9.09	9.00	9.08	100,744
15 Jan 21	9.02200 -0.04	9.15	8.96	9.06	138,119
14 Jan 21	9.06600 +0.03	9.07	8.99	9.01	131,573
13 Jan 21	9.03600 +0.05	9.05	8.96	9.04	80,761
12 Jan 21	8.99000 +0.01	9.05	8.95	9.05	132,399
11 Jan 21	8.98000 -0.04	9.06	8.97	9.05	62,499
08 Jan 21	9.01900 +0.01	9.10	8.99	9.06	98,946
07 Jan 21	9.00500 +0.04	9.10	8.93	9.03	165,426
06 Jan 21	8.96900 -0.10	9.10	8.93	9.10	84,396
05 Jan 21	9.06900 +0.00	9.13	9.00	9.12	74,320
04 Jan 21	9.07200 +0.06	9.13	8.95	9.07	91,837
30 Dec 20	9.00700 -0.11	9.19	9.01	9.12	56,149
29 Dec 20	9.12100 +0.05	9.20	9.04	9.04	149,292
28 Dec 20	9.07200 +0.10	9.08	8.98	9.00	92,611
23 Dec 20	8.97500 +0.05	8.98	8.88	8.95	57,851
22 Dec 20	8.92200 +0.00	9.01	8.87	8.92	62,354
21 Dec 20	8.92200 -0.05	8.96	8.80	8.96	132,521
18 Dec 20	8.97400 -0.07	9.10	8.94	8.99	237,202
17 Dec 20	9.04000 +0.06	9.06	8.94	8.94	165,939
16 Dec 20	8.97700 +0.07	9.01	8.90	8.90	117,334
15 Dec 20	8.90900 +0.07	8.97	8.82	8.83	106,199
14 Dec 20	8.84400 -0.11	8.96	8.81	8.95	83,966
11 Dec 20	8.95000 +0.01	8.98	8.84	8.94	149,357
10 Dec 20	8.93700 -0.05	9.03	8.90	9.00	100,257
09 Dec 20	8.98800 +0.01	9.05	8.94	8.94	141,387
08 Dec 20	8.97700 +0.00	9.05	8.96	9.00	103,587
07 Dec 20	8.98100 +0.08	9.02	8.90	8.92	153,218
04 Dec 20	8.90300 +0.02	8.95	8.87	8.88	58,133
03 Dec 20	8.88200 -0.01	8.95	8.84	8.91	84,513
02 Dec 20	8.89300 -0.09	9.00	8.89	8.99	112,105
01 Dec 20	8.98100 +0.03	9.01	8.89	9.00	100,125
30 Nov 20	8.95500 +0.00	9.04	8.94	8.95	157,818
27 Nov 20	8.95300 -0.02	8.99	8.94	8.99	67,466
26 Nov 20	8.97700 +0.01	9.01	8.95	9.00	64,587
25 Nov 20	8.96300 -0.01	9.00	8.89	8.98	120,005
24 Nov 20	8.97300 +0.06	8.98	8.88	8.94	69,865
23 Nov 20	8.91100 -0.01	8.98	8.86	8.86	110,997
20 Nov 20	8.92600 +0.03	8.95	8.81	8.95	112,480
19 Nov 20	8.89100 -0.06	8.92	8.83	8.88	74,465
18 Nov 20	8.94900 +0.02	9.01	8.87	8.98	92,452
17 Nov 20	8.92800 -0.01	8.98	8.88	8.98	89,903
16 Nov 20	8.94200 +0.08	9.07	8.91	8.93	175,289
13 Nov 20	8.86600 +0.00	8.87	8.79	8.80	106,278
12 Nov 20	8.86400 -0.04	8.90	8.80	8.90	131,378
11 Nov 20	8.90000 -0.06	9.07	8.90	8.95	290,229
10 Nov 20	8.95700 +0.18	9.13	8.72	8.72	365,683
09 Nov 20	8.78200 +0.36	8.86	8.46	8.52	432,123
06 Nov 20	8.42200 -0.17	8.59	8.42	8.59	117,251
05 Nov 20	8.59200 +0.16	8.59	8.40	8.49	371,936
04 Nov 20	8.42900 +0.17	8.44	8.13	8.13	183,957
03 Nov 20	8.26300 +0.13	8.26	8.14	8.19	146,427
02 Nov 20	8.13500 +0.12	8.21	8.00	8.07	203,003
30 Oct 20	8.01300 +0.07	8.02	7.89	7.99	131,316
29 Oct 20	7.94200 +0.18	7.96	7.75	7.75	172,329
28 Oct 20	7.76000 -0.20	7.90	7.64	7.90	184,334
27 Oct 20	7.96000 -0.09	8.07	7.93	8.07	114,572
26 Oct 20	8.05000 -0.12	8.19	8.00	8.19	144,845
23 Oct 20	8.16900 -0.04	8.22	8.12	8.18	117,006
22 Oct 20	8.20900 +0.07	8.21	7.99	8.10	194,535
21 Oct 20	8.14100 -0.16	8.26	8.12	8.25	152,096
20 Oct 20	8.29900 +0.09	8.35	8.18	8.25	107,011
19 Oct 20	8.21400 -0.09	8.39	8.21	8.35	82,850
16 Oct 20	8.30100 -0.11	8.50	8.30	8.40	157,960
15 Oct 20	8.41300 -0.08	8.54	8.33	8.43	143,524
14 Oct 20	8.49000 -0.10	8.64	8.49	8.64	84,668
13 Oct 20	8.59000 -0.04	8.68	8.53	8.68	124,531
12 Oct 20	8.62600 -0.04	8.72	8.58	8.70	110,396
09 Oct 20	8.67000 -0.39	8.72	8.60	8.61	112,560
08 Oct 20	9.05700 +0.07	9.09	8.96	8.96	201,479
07 Oct 20	8.99100 -0.12	9.10	8.98	9.10	135,724
06 Oct 20	9.11000 +0.17	9.16	8.86	8.89	222,018
05 Oct 20	8.94000 +0.03	8.99	8.85	8.93	175,100
02 Oct 20	8.90700 +0.11	8.91	8.72	8.72	123,970
01 Oct 20	8.79600 +0.08	8.84	8.71	8.79	165,730
30 Sep 20	8.71900 +0.13	8.74	8.55	8.58	161,293
29 Sep 20	8.58700 -0.06	8.67	8.50	8.67	131,054
28 Sep 20	8.64300 +0.10	8.70	8.58	8.70	61,797
25 Sep 20	8.54300 -0.03	8.62	8.48	8.62	145,062
24 Sep 20	8.57000 -0.02	8.72	8.54	8.61	128,362
23 Sep 20	8.58700 -0.02	8.66	8.54	8.66	116,986
22 Sep 20	8.60600 +0.01	8.65	8.55	8.65	79,640
21 Sep 20	8.59200 -0.07	8.70	8.53	8.70	155,052
18 Sep 20	8.66600 -0.13	8.85	8.65	8.85	214,780
17 Sep 20	8.79300 +0.19	8.82	8.55	8.57	164,458
16 Sep 20	8.60500 -0.09	8.74	8.54	8.70	226,519
15 Sep 20	8.69700 +0.05	8.72	8.61	8.62	75,004
14 Sep 20	8.65000 +0.10	8.65	8.56	8.61	63,712
11 Sep 20	8.54900 -0.02	8.74	8.53	8.71	100,996
10 Sep 20	8.57200 -0.04	8.61	8.50	8.60	92,207
09 Sep 20	8.60700 +0.04	8.63	8.57	8.60	40,979
08 Sep 20	8.56800 -0.03	8.62	8.50	8.60	67,779
07 Sep 20	8.59900 +0.07	8.72	8.52	8.54	83,284
04 Sep 20	8.52800 -0.14	8.67	8.49	8.65	106,052
03 Sep 20	8.66500 +0.04	8.78	8.64	8.69	114,880
02 Sep 20	8.62900 +0.05	8.65	8.47	8.62	129,352
01 Sep 20	8.58100 -0.15	8.75	8.38	8.70	153,568
31 Aug 20	8.73600 +0.08	8.74	8.59	8.70	117,273
28 Aug 20	8.65800 +0.07	8.66	8.52	8.58	87,921
27 Aug 20	8.59000 +0.02	8.65	8.49	8.64	96,648
26 Aug 20	8.56800 +0.11	8.65	8.45	8.48	51,812
25 Aug 20	8.46200 -0.08	8.58	8.43	8.51	113,000
24 Aug 20	8.54000 -0.04	8.65	8.48	8.65	52,451
21 Aug 20	8.58300 -0.13	8.74	8.52	8.74	72,545
20 Aug 20	8.71500 +0.41	8.73	8.28	8.38	179,574
19 Aug 20	8.30000 -0.10	8.46	8.30	8.46	122,220
18 Aug 20	8.40000 -0.08	8.50	8.38	8.45	75,809
17 Aug 20	8.48100 -0.10	8.65	8.41	8.65	85,501
14 Aug 20	8.57700 -0.03	8.63	8.48	8.63	65,106
13 Aug 20	8.60200 -0.07	8.75	8.57	8.67	75,912
12 Aug 20	8.66800 -0.10	8.77	8.61	8.77	75,557
11 Aug 20	8.76500 +0.06	8.87	8.70	8.72	116,067
10 Aug 20	8.71000 -0.02	8.81	8.65	8.75	73,126
07 Aug 20	8.73300 +0.07	8.74	8.64	8.70	54,005
06 Aug 20	8.66500 -0.02	8.71	8.51	8.70	88,229
05 Aug 20	8.68700 +0.29	8.73	8.45	8.48	148,818
04 Aug 20	8.40000 -0.15	8.65	8.38	8.65	142,734
03 Aug 20	8.55000 -0.19	8.75	8.35	8.67	191,993
31 Jul 20	8.74300 +0.25	8.83	8.49	8.49	154,585
30 Jul 20	8.49000 +0.00	8.73	8.29	8.72	167,784
29 Jul 20	8.49000 +0.15	8.49	8.36	8.38	103,151
28 Jul 20	8.34200 +0.07	8.36	8.20	8.36	86,214
27 Jul 20	8.27500 -0.10	8.43	8.26	8.43	94,558
24 Jul 20	8.37500 -0.18	8.52	8.32	8.51	120,912
23 Jul 20	8.55600 -0.20	8.80	8.55	8.77	124,472
22 Jul 20	8.76000 +0.25	8.83	8.68	8.71	136,540
21 Jul 20	8.51200 +0.15	8.53	8.34	8.34	97,241
20 Jul 20	8.36300 +0.04	8.47	8.35	8.38	60,923
17 Jul 20	8.32400 -0.02	8.40	8.23	8.40	154,373
16 Jul 20	8.34600 -0.13	8.50	8.31	8.45	79,698
15 Jul 20	8.48000 -0.13	8.67	8.44	8.67	65,794
14 Jul 20	8.61200 -0.05	8.65	8.55	8.60	61,497
13 Jul 20	8.66200 +0.01	8.74	8.61	8.65	82,270
10 Jul 20	8.65100 +0.05	8.65	8.54	8.56	51,589
09 Jul 20	8.60100 -0.15	8.78	8.58	8.72	74,387
08 Jul 20	8.75000 +0.02	8.80	8.64	8.69	62,497
07 Jul 20	8.73500 -0.07	8.85	8.62	8.85	109,434
06 Jul 20	8.80400 +0.05	8.85	8.73	8.85	60,354
03 Jul 20	8.75500 -0.02	8.81	8.70	8.81	36,677
02 Jul 20	8.77400 -0.04	8.93	8.72	8.84	48,473
01 Jul 20	8.81200 +0.11	8.81	8.64	8.76	58,985
30 Jun 20	8.70700 +0.11	8.80	8.64	8.69	134,764
29 Jun 20	8.60000 -0.17	8.77	8.52	8.75	93,693
26 Jun 20	8.76600 +0.07	8.88	8.71	8.75	123,736
25 Jun 20	8.69200 +0.09	8.82	8.56	8.65	140,774
24 Jun 20	8.60600 -0.19	8.84	8.61	8.83	130,395
23 Jun 20	8.79700 +0.12	8.80	8.70	8.70	97,250
22 Jun 20	8.67300 +0.05	8.69	8.51	8.68	78,864
19 Jun 20	8.62300 -0.03	8.78	8.62	8.72	237,392
18 Jun 20	8.65600 -0.06	8.80	8.62	8.68	103,873
17 Jun 20	8.72000 -0.01	8.88	8.68	8.68	87,197
16 Jun 20	8.72600 +0.07	8.80	8.59	8.75	103,274
15 Jun 20	8.65300 +0.08	8.81	8.40	8.45	163,717
12 Jun 20	8.57200 -0.07	8.69	8.45	8.60	166,641
11 Jun 20	8.64300 -0.24	8.90	8.60	8.90	119,627
10 Jun 20	8.87800 +0.10	8.92	8.74	8.81	171,978
09 Jun 20	8.78200 -0.14	9.02	8.68	8.98	156,511
08 Jun 20	8.92300 -0.11	9.13	8.92	8.98	127,447
05 Jun 20	9.03000 +0.06	9.26	9.02	9.02	160,060
04 Jun 20	8.97200 -0.01	9.05	8.78	9.05	183,467
03 Jun 20	8.98500 +0.17	9.02	8.80	8.80	150,405
02 Jun 20	8.81500 +0.44	8.91	8.59	8.76	198,866
29 May 20	8.37500 -0.02	8.46	8.31	8.39	258,179
28 May 20	8.40000 +0.11	8.50	8.28	8.35	116,634
27 May 20	8.29300 +0.14	8.29	8.06	8.15	134,903
26 May 20	8.15800 -0.04	8.29	8.02	8.19	152,369
25 May 20	8.20000 +0.12	8.23	8.07	8.10	157,443
22 May 20	8.08300 +0.06	8.13	7.96	8.00	100,677
21 May 20	8.02400 +0.07	8.09	7.85	7.90	126,055
20 May 20	7.95100 -0.04	8.02	7.87	8.01	73,878
19 May 20	7.99100 +0.00	8.07	7.95	8.07	65,233
18 May 20	7.99300 +0.20	8.02	7.87	7.97	90,288
15 May 20	7.79100 +0.01	7.89	7.75	7.86	99,297
14 May 20	7.78200 -0.17	8.01	7.68	8.01	244,991
13 May 20	7.95000 -0.10	8.10	7.94	8.07	98,666
12 May 20	8.05000 +0.00	8.22	8.04	8.09	162,452
11 May 20	8.05000 +0.09	8.07	7.95	8.07	139,140
08 May 20	7.96000 -0.34	8.25	7.92	8.20	204,497
07 May 20	8.29600 +0.10	8.34	8.20	8.29	146,006
06 May 20	8.20000 -0.12	8.43	8.20	8.38	134,183
05 May 20	8.32200 +0.36	8.45	8.13	8.22	258,645
04 May 20	7.96000 -0.25	8.11	7.93	8.10	111,376
30 Apr 20	8.21200 +0.16	8.28	8.07	8.11	254,899
29 Apr 20	8.05500 +0.17	8.07	7.81	7.81	98,967
28 Apr 20	7.88400 +0.14	7.96	7.76	7.81	105,378
27 Apr 20	7.74000 -0.03	7.94	7.71	7.87	141,112
24 Apr 20	7.77100 -0.09	7.90	7.72	7.86	90,308
23 Apr 20	7.86000 +0.09	7.98	7.78	7.84	110,325
22 Apr 20	7.77500 +0.01	7.90	7.71	7.71	80,187
21 Apr 20	7.76200 -0.12	7.97	7.74	7.97	118,849
20 Apr 20	7.88200 +0.03	8.12	7.85	8.04	213,687
17 Apr 20	7.85400 +0.12	8.00	7.80	7.88	312,148
16 Apr 20	7.73700 +0.01	7.91	7.70	7.76	185,922
15 Apr 20	7.73000 -0.27	8.10	7.72	8.10	188,794
14 Apr 20	8.00000 +0.08	8.07	7.82	7.99	176,112
09 Apr 20	7.92000 +0.29	7.97	7.67	7.71	223,667
08 Apr 20	7.63300 -0.34	7.92	7.55	7.90	341,166
07 Apr 20	7.97500 +0.00	8.25	7.89	8.11	195,986
06 Apr 20	7.97100 +0.12	8.09	7.81	8.05	182,639
03 Apr 20	7.85100 -0.12	7.96	7.78	7.95	131,856
02 Apr 20	7.96900 -0.01	8.06	7.75	8.06	137,748
01 Apr 20	7.97800 -0.18	8.22	7.85	8.18	157,603
31 Mar 20	8.15800 +0.35	8.16	7.79	7.86	258,512
30 Mar 20	7.80600 -0.07	7.87	7.45	7.77	208,674
27 Mar 20	7.87600 +0.05	7.88	7.64	7.88	115,078
26 Mar 20	7.82200 -0.43	7.88	7.46	7.75	367,724
25 Mar 20	8.25300 +0.31	8.50	7.90	8.37	309,311
24 Mar 20	7.94000 +0.43	8.02	7.55	7.70	330,866
23 Mar 20	7.51000 -0.59	7.95	7.47	7.92	252,498
20 Mar 20	8.09900 +0.58	8.10	7.59	7.82	454,138
19 Mar 20	7.52200 +0.04	7.56	7.19	7.52	188,697
18 Mar 20	7.48200 -0.13	8.05	7.27	7.60	302,836
17 Mar 20	7.61100 +0.29	7.68	7.31	7.50	350,288
16 Mar 20	7.32300 -0.65	7.64	7.26	7.51	429,355
13 Mar 20	7.97700 -0.04	8.51	7.95	8.19	380,138
12 Mar 20	8.01900 -1.08	8.69	8.00	8.68	427,634
11 Mar 20	9.10000 -0.10	9.41	9.07	9.26	261,752
10 Mar 20	9.20000 -0.05	9.52	9.20	9.32	349,828
09 Mar 20	9.25000 -0.42	9.47	9.18	9.38	338,209
06 Mar 20	9.67000 -0.23	9.80	9.51	9.80	143,848
05 Mar 20	9.89500 -0.18	10.12	9.83	10.10	133,074
04 Mar 20	10.07800 +0.20	10.08	9.85	9.85	139,857
03 Mar 20	9.88200 +0.33	9.96	9.66	9.66	268,718
02 Mar 20	9.55600 +0.15	10.06	9.47	9.70	223,726
28 Feb 20	9.40500 -0.31	9.60	9.32	9.60	329,895
27 Feb 20	9.71600 -0.35	10.09	9.71	10.00	175,951
26 Feb 20	10.06800 -0.12	10.14	9.74	9.90	274,226
25 Feb 20	10.18600 -0.08	10.39	10.17	10.30	194,297
24 Feb 20	10.26600 -0.31	10.50	10.21	10.50	140,329
21 Feb 20	10.57600 +0.06	10.59	10.48	10.59	61,633
20 Feb 20	10.52000 -0.06	10.60	10.52	10.59	57,492
19 Feb 20	10.57800 +0.02	10.62	10.55	10.57	91,731
18 Feb 20	10.56200 -0.06	10.65	10.55	10.55	88,417
17 Feb 20	10.61800 +0.00	10.67	10.57	10.67	79,854
14 Feb 20	10.62000 +0.17	10.63	10.48	10.49	231,203
13 Feb 20	10.44600 +0.13	10.45	10.33	10.35	164,581
12 Feb 20	10.31800 -0.01	10.35	10.20	10.26	153,144
11 Feb 20	10.32400 -0.04	10.42	10.30	10.42	96,851
10 Feb 20	10.36400 -0.02	10.43	10.30	10.43	161,964
07 Feb 20	10.38800 -0.01	10.48	10.37	10.42	109,561
06 Feb 20	10.40000 +0.02	10.42	10.31	10.39	132,938
05 Feb 20	10.37600 +0.05	10.45	10.29	10.35	165,743
04 Feb 20	10.32200 +0.05	10.34	10.22	10.30	112,387
03 Feb 20	10.27400 +0.16	10.30	10.08	10.19	158,898
31 Jan 20	10.11000 +0.01	10.19	10.09	10.19	90,435
30 Jan 20	10.10400 -0.06	10.17	10.08	10.15	96,648
29 Jan 20	10.16000 +0.08	10.16	10.08	10.14	67,513
28 Jan 20	10.07800 -0.01	10.17	10.01	10.17	77,269
27 Jan 20	10.09000 -0.06	10.09	9.98	10.08	136,922
24 Jan 20	10.15000 +0.15	10.16	10.00	10.00	146,076
23 Jan 20	10.00000 -0.03	10.06	9.98	10.00	84,751
22 Jan 20	10.03000 +0.04	10.03	9.97	10.00	69,669
21 Jan 20	9.99100 -0.01	10.03	9.94	9.99	97,170
20 Jan 20	10.00000 -0.08	10.07	9.98	10.01	43,772
17 Jan 20	10.07600 +0.19	10.09	9.81	9.84	175,758
16 Jan 20	9.88900 +0.11	9.89	9.79	9.83	77,916
15 Jan 20	9.78300 -0.02	9.81	9.75	9.81	63,469
14 Jan 20	9.80500 +0.00	9.83	9.78	9.82	77,861
13 Jan 20	9.80200 +0.03	9.84	9.74	9.74	97,733
10 Jan 20	9.77100 -0.03	9.83	9.77	9.77	99,690
09 Jan 20	9.80500 +0.08	9.81	9.67	9.67	133,041
08 Jan 20	9.72500 -0.01	9.78	9.66	9.78	104,225
07 Jan 20	9.73900 +0.01	9.81	9.67	9.77	142,260
06 Jan 20	9.72500 -0.07	9.81	9.68	9.81	71,298
03 Jan 20	9.80000 +0.03	9.82	9.72	9.80	94,886
02 Jan 20	9.77100 +0.01	9.83	9.76	9.81	76,574
30 Dec 19	9.76000 -0.04	9.82	9.76	9.80	42,068
27 Dec 19	9.80000 +0.10	9.84	9.72	9.75	137,959
23 Dec 19	9.69800 -0.04	9.74	9.67	9.74	88,578
20 Dec 19	9.73400 +0.03	9.75	9.69	9.70	108,836
19 Dec 19	9.70000 +0.07	9.70	9.64	9.70	89,753
18 Dec 19	9.62900 -0.12	9.79	9.58	9.79	231,602
17 Dec 19	9.74600 -0.08	9.84	9.70	9.84	196,576
16 Dec 19	9.82400 +0.17	9.85	9.69	9.73	151,247
13 Dec 19	9.65700 -0.01	9.74	9.59	9.74	153,545
12 Dec 19	9.66900 -0.08	9.75	9.64	9.75	105,079
11 Dec 19	9.74600 -0.02	9.76	9.68	9.72	44,934
10 Dec 19	9.76400 +0.09	9.76	9.62	9.66	220,875
09 Dec 19	9.67300 -0.01	9.73	9.63	9.70	259,897
06 Dec 19	9.68500 +0.13	9.70	9.51	9.51	137,143
05 Dec 19	9.55300 +0.01	9.59	9.50	9.59	120,479
04 Dec 19	9.54200 +0.06	9.60	9.43	9.47	148,992
03 Dec 19	9.48100 +0.00	9.56	9.45	9.50	158,028
02 Dec 19	9.48000 -0.07	9.58	9.44	9.55	287,534
29 Nov 19	9.55000 -0.05	9.60	9.43	9.60	287,240
28 Nov 19	9.59900 -0.01	9.61	9.57	9.60	77,893
27 Nov 19	9.60900 -0.02	9.66	9.58	9.63	63,522
26 Nov 19	9.62600 +0.06	9.66	9.58	9.65	122,488
25 Nov 19	9.56600 +0.00	9.65	9.55	9.65	41,617
22 Nov 19	9.56900 +0.01	9.60	9.50	9.60	54,730
21 Nov 19	9.56300 -0.09	9.64	9.53	9.63	56,800
20 Nov 19	9.64800 -0.05	9.70	9.63	9.70	43,445
19 Nov 19	9.70000 +0.00	9.70	9.65	9.70	91,164
18 Nov 19	9.69900 +0.11	9.70	9.62	9.65	90,654
15 Nov 19	9.58800 -0.03	9.60	9.50	9.60	143,169
14 Nov 19	9.61400 +0.05	9.61	9.55	9.57	93,573
13 Nov 19	9.56600 -0.13	9.70	9.54	9.70	107,100
12 Nov 19	9.70000 -0.05	9.75	9.64	9.75	109,881
11 Nov 19	9.75000 +0.04	9.76	9.66	9.75	91,535
08 Nov 19	9.70800 +0.01	9.72	9.66	9.72	97,554
07 Nov 19	9.70000 +0.00	9.75	9.66	9.72	99,331
06 Nov 19	9.70000 +0.00	9.70	9.66	9.70	55,512
05 Nov 19	9.70000 -0.02	9.73	9.66	9.71	80,555
04 Nov 19	9.71900 +0.04	9.74	9.66	9.73	88,121
01 Nov 19	9.68200 +0.03	9.70	9.66	9.70	55,025
31 Oct 19	9.65000 -0.03	9.70	9.65	9.70	58,829
30 Oct 19	9.68000 +0.00	9.70	9.63	9.70	52,995
29 Oct 19	9.68000 +0.07	9.70	9.57	9.64	106,719
28 Oct 19	9.61000 -0.04	9.65	9.58	9.65	39,333
25 Oct 19	9.65000 +0.04	9.65	9.58	9.62	52,384
24 Oct 19	9.60900 -0.05	9.65	9.55	9.65	40,830
23 Oct 19	9.66000 +0.00	9.69	9.61	9.68	40,179
22 Oct 19	9.66000 +0.02	9.68	9.61	9.68	47,117
21 Oct 19	9.64400 +0.00	9.70	9.59	9.70	64,295
18 Oct 19	9.64000 -0.01	9.69	9.62	9.69	48,118
17 Oct 19	9.64500 -0.02	9.71	9.65	9.66	66,786
16 Oct 19	9.66100 +0.02	9.66	9.55	9.58	91,888
15 Oct 19	9.63900 +0.07	9.65	9.53	9.58	67,970
14 Oct 19	9.57200 -0.01	9.58	9.47	9.58	88,275
11 Oct 19	9.58000 +0.03	9.58	9.52	9.57	64,069
10 Oct 19	9.54900 -0.02	9.55	9.52	9.55	40,867
09 Oct 19	9.56900 -0.01	9.58	9.52	9.55	95,883
08 Oct 19	9.58000 +0.01	9.58	9.51	9.51	85,453
07 Oct 19	9.56800 +0.06	9.57	9.46	9.46	65,697
04 Oct 19	9.51200 +0.08	9.54	9.43	9.52	57,068
02 Oct 19	9.42900 -0.13	9.57	9.40	9.57	60,055
01 Oct 19	9.56000 -0.02	9.60	9.51	9.60	74,520
30 Sep 19	9.58000 +0.00	9.61	9.55	9.57	74,169
27 Sep 19	9.58000 +0.08	9.60	9.45	9.50	82,538
26 Sep 19	9.50000 +0.03	9.50	9.44	9.44	77,359
25 Sep 19	9.46700 +0.08	9.50	9.39	9.39	93,308
24 Sep 19	9.38900 +0.00	9.43	9.37	9.37	49,654
23 Sep 19	9.38600 -0.10	9.46	9.36	9.36	58,905
20 Sep 19	9.49000 +0.05	9.55	9.44	9.51	171,197
19 Sep 19	9.43600 -0.01	9.50	9.41	9.50	52,651
18 Sep 19	9.44500 -0.01	9.49	9.42	9.49	84,796
17 Sep 19	9.45200 +0.07	9.45	9.37	9.44	40,807
16 Sep 19	9.38400 -0.17	9.60	9.38	9.60	53,344
13 Sep 19	9.55700 +0.01	9.64	9.52	9.56	91,246
12 Sep 19	9.55000 +0.04	9.61	9.45	9.55	140,356
11 Sep 19	9.51200 +0.07	9.54	9.37	9.40	159,278
10 Sep 19	9.43900 +0.10	9.44	9.25	9.39	63,961
09 Sep 19	9.34200 -0.06	9.47	9.31	9.40	69,929
06 Sep 19	9.39900 +0.03	9.44	9.35	9.35	40,651
05 Sep 19	9.36700 -0.04	9.42	9.34	9.42	91,992
04 Sep 19	9.41100 +0.08	9.44	9.35	9.40	49,780
03 Sep 19	9.33500 +0.03	9.35	9.25	9.35	82,879
02 Sep 19	9.30000 -0.11	9.47	9.28	9.45	65,234
30 Aug 19	9.41500 +0.01	9.48	9.41	9.44	64,757
29 Aug 19	9.40200 -0.06	9.51	9.40	9.41	65,119
28 Aug 19	9.45900 -0.02	9.52	9.38	9.42	65,900
27 Aug 19	9.48200 +0.12	9.51	9.37	9.37	228,281
26 Aug 19	9.36700 -0.06	9.41	9.33	9.41	20,617
23 Aug 19	9.42500 -0.02	9.46	9.38	9.44	88,494
22 Aug 19	9.44900 +0.05	9.45	9.35	9.40	89,738
21 Aug 19	9.40000 +0.05	9.40	9.30	9.34	81,223
20 Aug 19	9.34500 +0.02	9.38	9.30	9.35	85,636
19 Aug 19	9.32300 +0.08	9.37	9.28	9.30	183,206
16 Aug 19	9.24400 +0.04	9.29	9.17	9.21	140,899
15 Aug 19	9.20400 -0.01	9.25	9.16	9.20	113,348
14 Aug 19	9.21000 +0.10	9.22	9.11	9.13	290,382
13 Aug 19	9.10800 -0.04	9.16	9.09	9.10	46,757
12 Aug 19	9.15000 +0.01	9.16	9.09	9.14	61,385
09 Aug 19	9.13600 +0.01	9.14	9.04	9.13	63,075
08 Aug 19	9.12800 +0.10	9.14	8.99	9.02	87,469
07 Aug 19	9.02500 +0.05	9.02	8.96	8.96	76,766
06 Aug 19	8.97900 +0.05	9.00	8.82	8.93	136,966
05 Aug 19	8.93000 -0.08	9.07	8.87	9.07	101,980
02 Aug 19	9.00800 +0.01	9.05	8.97	8.99	71,856
01 Aug 19	8.99600 +0.02	9.05	8.94	9.02	92,955
31 Jul 19	8.97900 -0.07	9.07	8.96	9.05	225,704
30 Jul 19	9.05000 -0.08	9.14	9.05	9.07	42,853
29 Jul 19	9.12900 +0.09	9.13	9.02	9.07	46,952
26 Jul 19	9.03600 -0.02	9.08	9.00	9.05	62,049
25 Jul 19	9.05600 -0.02	9.12	9.02	9.09	48,455
24 Jul 19	9.07400 -0.02	9.13	9.05	9.11	81,591
23 Jul 19	9.09100 +0.06	9.10	8.97	9.04	52,492
22 Jul 19	9.03100 +0.00	9.06	8.94	9.06	55,334
19 Jul 19	9.03300 +0.03	9.08	8.98	9.02	58,196
18 Jul 19	9.00100 -0.01	9.03	8.97	9.00	83,896
17 Jul 19	9.01100 +0.00	9.05	8.99	9.04	72,265
16 Jul 19	9.00700 -0.06	9.10	9.00	9.10	68,162
15 Jul 19	9.06700 +0.04	9.10	9.01	9.02	63,798
12 Jul 19	9.02300 -0.06	9.13	9.02	9.11	48,992
11 Jul 19	9.08400 -0.03	9.17	9.08	9.14	46,041
10 Jul 19	9.11800 -0.03	9.17	9.01	9.17	155,081
09 Jul 19	9.15000 -0.01	9.19	9.11	9.15	63,797
08 Jul 19	9.16000 +0.12	9.18	9.09	9.09	48,190
05 Jul 19	9.04000 -0.12	9.19	9.03	9.16	99,789
04 Jul 19	9.16000 +0.04	9.19	9.10	9.11	66,502
03 Jul 19	9.12000 +0.02	9.18	9.05	9.15	158,187
02 Jul 19	9.10000 -0.02	9.14	9.09	9.13	53,604
01 Jul 19	9.12000 +0.11	9.14	8.97	8.97	89,999
28 Jun 19	9.01000 +0.02	9.04	8.97	9.04	136,564
27 Jun 19	8.99000 +0.07	8.99	8.88	8.96	88,809
26 Jun 19	8.92000 -0.03	8.99	8.92	8.99	51,262
25 Jun 19	8.95000 +0.04	9.02	8.93	8.99	100,386
24 Jun 19	8.91000 -0.01	9.02	8.91	8.94	131,709
21 Jun 19	8.92000 -0.08	9.02	8.92	9.01	162,412
20 Jun 19	9.00000 -0.06	9.11	9.00	9.10	50,895
19 Jun 19	9.06000 +0.00	9.08	8.98	9.01	101,733
18 Jun 19	9.06000 +0.00	9.13	9.06	9.06	43,002
17 Jun 19	9.06000 +0.07	9.09	8.99	9.00	43,094
14 Jun 19	8.99000 -0.08	9.08	8.98	9.05	63,043
13 Jun 19	9.07000 +0.04	9.20	9.02	9.02	118,821
12 Jun 19	9.03000 -0.03	9.09	8.97	9.09	57,340
11 Jun 19	9.06000 +0.04	9.09	8.97	9.05	112,642
07 Jun 19	9.02000 -0.04	9.07	9.00	9.06	80,608
06 Jun 19	9.06000 -0.12	9.19	9.04	9.11	46,539
05 Jun 19	9.18000 +0.07	9.18	9.07	9.08	67,257
04 Jun 19	9.11000 +0.05	9.18	9.05	9.10	73,105
03 Jun 19	9.06000 -0.08	9.11	9.02	9.05	53,621
31 May 19	9.14000 +0.11	9.16	8.99	9.05	90,363
30 May 19	9.03000 -0.03	9.09	9.02	9.09	24,703
29 May 19	9.06000 -0.12	9.20	9.02	9.20	106,792
28 May 19	9.18000 +0.01	9.20	9.14	9.19	161,485
27 May 19	9.17000 -0.03	9.22	9.16	9.18	38,438
24 May 19	9.20000 -0.02	9.22	9.17	9.22	56,604
23 May 19	9.22000 +0.03	9.22	9.16	9.20	89,855
22 May 19	9.19000 +0.01	9.21	9.13	9.19	70,606
21 May 19	9.18000 +0.05	9.18	9.10	9.12	39,056
20 May 19	9.13000 +0.00	9.15	9.05	9.11	100,180
17 May 19	9.13000 -0.07	9.16	9.09	9.14	55,256
16 May 19	9.20000 +0.02	9.20	9.14	9.16	54,314
15 May 19	9.18000 +0.02	9.22	9.15	9.20	72,152
14 May 19	9.16000 +0.04	9.16	9.11	9.14	62,412
13 May 19	9.12000 +0.00	9.12	9.04	9.10	65,547
10 May 19	9.12100 +0.08	9.13	9.03	9.10	74,686
09 May 19	9.04100 +0.02	9.09	8.99	9.05	70,824
08 May 19	9.02500 -0.30	9.07	8.89	8.95	151,656
07 May 19	9.32300 -0.07	9.44	9.27	9.36	152,287
06 May 19	9.39000 +0.01	9.44	9.33	9.40	110,146
03 May 19	9.38100 -0.07	9.45	9.38	9.45	97,964
02 May 19	9.45000 +0.09	9.49	9.33	9.45	114,353
30 Apr 19	9.35600 -0.09	9.51	9.32	9.51	183,444
29 Apr 19	9.44400 -0.04	9.52	9.42	9.50	82,979
26 Apr 19	9.48000 +0.03	9.50	9.38	9.50	55,054
25 Apr 19	9.45100 -0.05	9.53	9.45	9.53	64,404
24 Apr 19	9.50300 +0.09	9.50	9.40	9.45	76,416
23 Apr 19	9.41200 +0.03	9.45	9.40	9.44	66,319
18 Apr 19	9.38000 +0.05	9.40	9.33	9.40	82,082
17 Apr 19	9.32800 -0.14	9.50	9.30	9.50	97,198
16 Apr 19	9.47100 +0.09	9.49	9.37	9.40	85,457
15 Apr 19	9.37600 -0.03	9.43	9.32	9.43	92,864
12 Apr 19	9.40500 +0.25	9.45	9.12	9.19	396,292
11 Apr 19	9.15900 +0.02	9.17	9.11	9.15	80,539
10 Apr 19	9.14200 +0.04	9.19	9.10	9.10	42,862
09 Apr 19	9.10100 -0.04	9.17	9.09	9.17	105,209
08 Apr 19	9.14000 -0.08	9.23	9.10	9.21	121,448
05 Apr 19	9.21600 +0.03	9.23	9.15	9.20	137,040
04 Apr 19	9.19000 +0.03	9.24	9.15	9.22	118,089
03 Apr 19	9.16400 -0.05	9.30	9.10	9.30	505,395
02 Apr 19	9.21800 -0.13	9.35	9.20	9.35	99,070
01 Apr 19	9.35000 +0.02	9.40	9.30	9.35	73,049
29 Mar 19	9.33000 +0.05	9.33	9.25	9.30	90,056
28 Mar 19	9.28000 +0.03	9.31	9.23	9.26	82,041
27 Mar 19	9.25000 +0.05	9.27	9.20	9.21	51,181
26 Mar 19	9.20000 +0.03	9.22	9.18	9.20	57,081
25 Mar 19	9.17000 -0.10	9.27	9.15	9.27	67,213
22 Mar 19	9.27000 +0.02	9.30	9.23	9.29	64,091
21 Mar 19	9.25000 +0.00	9.27	9.20	9.23	82,513
20 Mar 19	9.25000 -0.02	9.31	9.23	9.24	61,004
19 Mar 19	9.27000 +0.12	9.27	9.16	9.17	83,658
18 Mar 19	9.15000 +0.04	9.17	9.09	9.17	56,438
15 Mar 19	9.11000 +0.03	9.16	9.08	9.08	170,587
14 Mar 19	9.08000 +0.08	9.12	8.99	9.00	66,204
13 Mar 19	9.00000 +0.01	9.03	8.94	9.01	123,286
12 Mar 19	8.99000 +0.05	9.05	8.98	9.00	114,192
11 Mar 19	8.94000 -0.04	9.04	8.90	9.03	144,570
08 Mar 19	8.98000 -0.03	9.02	8.97	8.99	128,227
07 Mar 19	9.01000 +0.04	9.03	8.91	8.99	93,252
06 Mar 19	8.97000 -0.01	9.03	8.97	9.01	148,306
05 Mar 19	8.98000 +0.02	9.00	8.93	9.00	109,659
04 Mar 19	8.96000 +0.04	9.00	8.95	8.95	46,782
01 Mar 19	8.92000 +0.02	8.99	8.91	8.91	74,700
28 Feb 19	8.90000 -0.01	8.98	8.90	8.98	115,449
27 Feb 19	8.91000 -0.05	8.96	8.87	8.96	160,212
26 Feb 19	8.96000 -0.02	9.02	8.94	8.99	71,862
25 Feb 19	8.98000 +0.00	9.00	8.95	9.00	99,258
22 Feb 19	8.98000 -0.05	9.00	8.94	9.00	66,861
21 Feb 19	9.03000 +0.11	9.03	8.91	8.95	133,292
20 Feb 19	8.92000 +0.02	8.95	8.87	8.91	56,559
19 Feb 19	8.90000 +0.01	8.93	8.88	8.91	33,090
18 Feb 19	8.89000 +0.09	8.94	8.79	8.82	132,366
15 Feb 19	8.80000 -0.11	8.97	8.80	8.97	178,741
14 Feb 19	8.91000 -0.01	9.00	8.90	8.91	61,770
13 Feb 19	8.92000 -0.04	9.02	8.92	9.01	107,613
12 Feb 19	8.96000 +0.06	9.06	8.91	9.02	107,770
11 Feb 19	8.90000 -0.07	9.07	8.89	9.03	122,529
08 Feb 19	8.97000 -0.19	9.23	8.93	9.16	171,112
07 Feb 19	9.16000 -0.16	9.33	9.15	9.33	140,699
06 Feb 19	9.32000 +0.03	9.33	9.25	9.31	71,611
05 Feb 19	9.29000 +0.09	9.33	9.16	9.20	215,968
04 Feb 19	9.20000 +0.04	9.20	9.13	9.18	69,499
01 Feb 19	9.16000 -0.01	9.22	9.15	9.21	81,770
31 Jan 19	9.17000 -0.08	9.25	9.16	9.21	140,765
30 Jan 19	9.25000 +0.06	9.25	9.18	9.20	88,173
29 Jan 19	9.19000 +0.04	9.24	9.16	9.20	116,670
28 Jan 19	9.15000 -0.05	9.21	9.14	9.18	125,038
25 Jan 19	9.20000 +0.19	9.23	8.96	8.97	167,951
24 Jan 19	9.01000 +0.04	9.01	8.92	8.92	137,025
23 Jan 19	8.97000 +0.05	9.00	8.92	8.96	117,022
22 Jan 19	8.92000 -0.04	9.00	8.92	8.96	103,894
21 Jan 19	8.96000 +0.01	8.96	8.90	8.95	40,835
18 Jan 19	8.95000 +0.01	9.00	8.92	8.95	110,144
17 Jan 19	8.94000 -0.01	8.97	8.90	8.96	88,983
16 Jan 19	8.95000 +0.00	9.00	8.94	8.96	66,024
15 Jan 19	8.95000 +0.05	8.96	8.87	8.92	105,432
14 Jan 19	8.90000 -0.07	8.96	8.88	8.88	73,254
11 Jan 19	8.97000 +0.10	8.98	8.90	8.91	129,809
10 Jan 19	8.87000 -0.07	8.99	8.85	8.94	112,127
09 Jan 19	8.94000 +0.00	8.97	8.86	8.94	70,500
08 Jan 19	8.94000 +0.17	8.94	8.80	8.83	251,257
07 Jan 19	8.77000 +0.02	8.81	8.66	8.78	98,914
04 Jan 19	8.75000 +0.27	8.75	8.45	8.45	239,150
03 Jan 19	8.48000 +0.10	8.50	8.36	8.41	122,291
02 Jan 19	8.38000 -0.03	8.49	8.32	8.49	158,942
28 Dec 18	8.41000 -0.01	8.51	8.41	8.49	105,504
27 Dec 18	8.42000 +0.02	8.75	8.28	8.50	255,878
21 Dec 18	8.40000 -0.19	8.59	8.35	8.59	455,666
20 Dec 18	8.59000 -0.12	8.72	8.51	8.72	114,479
19 Dec 18	8.71000 -0.01	8.73	8.65	8.71	86,086
18 Dec 18	8.72000 -0.06	8.81	8.71	8.75	82,129
17 Dec 18	8.78000 -0.11	8.96	8.74	8.90	142,651
14 Dec 18	8.89000 +0.02	8.89	8.83	8.85	75,725
13 Dec 18	8.87000 -0.08	8.95	8.75	8.95	115,935
12 Dec 18	8.95000 +0.28	8.96	8.68	8.70	189,603
11 Dec 18	8.67000 +0.07	8.69	8.59	8.62	79,915
10 Dec 18	8.60000 -0.15	8.78	8.59	8.72	99,593
07 Dec 18	8.75000 +0.03	8.86	8.74	8.79	85,273
06 Dec 18	8.72000 -0.07	8.79	8.66	8.79	164,600
05 Dec 18	8.79000 -0.04	8.86	8.75	8.86	55,146
04 Dec 18	8.83000 -0.01	8.88	8.80	8.83	104,967
03 Dec 18	8.84000 +0.00	8.95	8.82	8.94	176,148
30 Nov 18	8.84000 -0.01	8.96	8.84	8.91	228,503
29 Nov 18	8.85000 -0.07	8.95	8.83	8.85	90,132
28 Nov 18	8.92000 +0.05	8.95	8.83	8.88	82,702
27 Nov 18	8.87000 +0.04	8.95	8.83	8.83	75,124
26 Nov 18	8.83000 +0.06	8.87	8.78	8.78	79,999
23 Nov 18	8.77000 -0.01	8.79	8.73	8.78	82,187
22 Nov 18	8.78000 +0.00	8.85	8.73	8.80	104,602
21 Nov 18	8.78000 +0.00	8.83	8.71	8.83	109,642
20 Nov 18	8.78000 -0.16	8.88	8.76	8.88	102,681
19 Nov 18	8.94000 -0.04	9.04	8.90	9.03	86,468
16 Nov 18	8.98000 -0.02	9.03	8.92	9.03	64,875
15 Nov 18	9.00000 +0.00	9.02	8.95	9.02	91,098
14 Nov 18	9.00000 +0.02	9.06	8.96	9.02	109,912
13 Nov 18	8.98000 -0.03	9.05	8.97	9.05	57,786
12 Nov 18	9.01000 -0.07	9.08	8.99	9.08	100,971
09 Nov 18	9.08000 +0.03	9.08	9.04	9.08	71,898
08 Nov 18	9.05000 +0.00	9.09	9.01	9.07	121,176
07 Nov 18	9.05000 +0.02	9.08	9.03	9.07	78,559
06 Nov 18	9.03000 -0.02	9.09	9.00	9.03	129,354
05 Nov 18	9.05000 -0.03	9.08	8.99	9.07	32,152
02 Nov 18	9.08000 +0.05	9.16	9.01	9.01	144,456
01 Nov 18	9.03000 +0.13	9.07	8.89	8.95	57,813
31 Oct 18	8.90000 -0.03	8.99	8.86	8.91	86,835
30 Oct 18	8.93000 +0.05	8.93	8.84	8.92	46,309
29 Oct 18	8.88000 +0.03	8.92	8.81	8.86	93,662
26 Oct 18	8.85000 +0.03	8.86	8.74	8.83	105,724
25 Oct 18	8.82000 -0.01	8.84	8.76	8.78	45,119
24 Oct 18	8.83000 +0.05	8.86	8.79	8.86	67,465
23 Oct 18	8.78000 -0.28	9.03	8.78	9.03	69,956
22 Oct 18	9.06000 -0.01	9.08	9.01	9.08	58,140
19 Oct 18	9.07000 -0.03	9.17	9.06	9.17	48,570
18 Oct 18	9.10000 +0.01	9.17	9.05	9.09	88,149
17 Oct 18	9.09000 +0.21	9.09	8.81	8.88	168,270
16 Oct 18	8.88000 +0.16	8.89	8.78	8.79	142,758
15 Oct 18	8.72000 +0.01	8.81	8.72	8.75	57,831
12 Oct 18	8.71000 -0.08	8.83	8.70	8.79	91,871
11 Oct 18	8.79000 -0.09	8.90	8.77	8.89	120,599
10 Oct 18	8.88000 -0.15	9.07	8.88	9.00	107,328
09 Oct 18	9.03000 +0.07	9.10	8.94	9.00	109,973
08 Oct 18	8.96000 -0.05	9.03	8.60	9.03	239,954
05 Oct 18	9.01000 -0.03	9.08	9.00	9.08	112,932
04 Oct 18	9.04000 -0.09	9.13	9.02	9.13	141,320
02 Oct 18	9.13000 +0.03	9.16	9.08	9.12	66,384
01 Oct 18	9.10000 +0.00	9.13	9.07	9.13	43,815
28 Sep 18	9.10000 +0.00	9.13	9.07	9.11	105,918
27 Sep 18	9.10000 +0.04	9.15	9.06	9.07	58,899
26 Sep 18	9.06000 -0.03	9.16	9.06	9.16	58,355
25 Sep 18	9.09000 -0.05	9.16	9.07	9.13	103,901
24 Sep 18	9.14000 +0.00	9.24	9.13	9.23	49,042
21 Sep 18	9.14000 -0.05	9.23	9.14	9.20	189,697
20 Sep 18	9.19000 +0.07	9.20	9.13	9.15	83,113
19 Sep 18	9.12000 -0.03	9.15	9.11	9.12	61,515
18 Sep 18	9.15000 +0.00	9.15	9.12	9.12	85,111
17 Sep 18	9.15000 +0.03	9.15	9.11	9.13	251,658
14 Sep 18	9.12000 -0.01	9.15	9.12	9.14	104,429
13 Sep 18	9.13000 -0.02	9.15	9.12	9.14	70,002
12 Sep 18	9.15000 +0.02	9.15	9.12	9.13	108,888
11 Sep 18	9.13000 +0.00	9.15	9.12	9.12	35,895
10 Sep 18	9.13000 -0.04	9.20	9.09	9.19	80,733
07 Sep 18	9.17000 -0.05	9.23	9.05	9.15	38,510
06 Sep 18	9.22000 -0.06	9.26	9.00	9.25	75,291
05 Sep 18	9.28000 -0.05	9.35	9.23	9.35	64,367
04 Sep 18	9.33000 +0.07	9.37	9.25	9.25	54,911
03 Sep 18	9.26000 -0.06	9.42	9.25	9.36	80,653
31 Aug 18	9.32000 -0.03	9.38	9.31	9.32	64,567
30 Aug 18	9.35000 -0.03	9.48	9.34	9.46	60,289
29 Aug 18	9.38000 -0.09	9.52	9.38	9.41	118,144
28 Aug 18	9.47000 -0.01	9.51	9.41	9.48	80,638
27 Aug 18	9.48000 +0.08	9.49	9.43	9.47	68,337
24 Aug 18	9.40000 -0.03	9.49	9.35	9.42	59,777
23 Aug 18	9.43000 -0.02	9.49	9.39	9.49	50,289
22 Aug 18	9.45000 +0.05	9.55	9.36	9.40	99,386
21 Aug 18	9.40000 +0.06	9.41	9.30	9.30	44,216
20 Aug 18	9.34000 +0.06	9.38	9.29	9.32	38,193
17 Aug 18	9.28000 +0.03	9.32	9.23	9.25	71,467
16 Aug 18	9.25000 +0.03	9.25	9.15	9.15	43,903
15 Aug 18	9.22000 -0.02	9.25	9.18	9.25	61,880
14 Aug 18	9.24000 +0.03	9.25	9.20	9.21	70,697
13 Aug 18	9.21000 +0.02	9.21	9.12	9.19	42,888
10 Aug 18	9.19000 -0.06	9.24	9.19	9.21	60,478
09 Aug 18	9.25000 +0.11	9.25	9.14	9.20	184,069
08 Aug 18	9.14000 -0.02	9.16	9.11	9.13	44,362
07 Aug 18	9.16000 +0.01	9.19	9.13	9.16	33,546
06 Aug 18	9.15000 +0.01	9.19	9.12	9.18	28,002
03 Aug 18	9.14000 -0.01	9.16	9.11	9.13	60,084
02 Aug 18	9.15000 +0.02	9.15	9.11	9.12	64,625
01 Aug 18	9.13000 +0.01	9.14	9.11	9.12	80,024
31 Jul 18	9.12000 -0.01	9.15	9.11	9.12	69,944
30 Jul 18	9.13000 -0.06	9.21	9.11	9.21	51,246
27 Jul 18	9.19000 +0.05	9.19	9.11	9.14	46,690
26 Jul 18	9.14000 +0.00	9.14	9.12	9.14	110,458
25 Jul 18	9.14000 +0.00	9.14	9.11	9.14	41,353
24 Jul 18	9.14000 -0.06	9.22	9.13	9.22	47,485
23 Jul 18	9.20000 +0.10	9.24	9.10	9.13	47,754
20 Jul 18	9.10000 -0.01	9.15	9.08	9.11	39,705
19 Jul 18	9.11000 -0.09	9.15	9.08	9.14	42,723
18 Jul 18	9.20000 +0.12	9.20	9.06	9.09	67,133
17 Jul 18	9.08000 +0.02	9.08	9.05	9.05	32,131
16 Jul 18	9.06000 -0.03	9.17	9.06	9.11	70,442
13 Jul 18	9.09000 +0.00	9.13	9.05	9.10	42,429
12 Jul 18	9.09000 -0.02	9.13	9.09	9.13	73,199
11 Jul 18	9.11000 -0.12	9.24	9.11	9.15	48,058
10 Jul 18	9.23000 +0.14	9.27	9.10	9.10	98,099
09 Jul 18	9.09000 -0.01	9.13	9.07	9.13	29,463
06 Jul 18	9.10000 +0.01	9.15	9.07	9.10	59,273
05 Jul 18	9.09000 -0.01	9.15	9.08	9.11	61,913
04 Jul 18	9.10000 +0.01	9.15	9.09	9.12	31,780
03 Jul 18	9.09000 -0.02	9.15	9.09	9.12	50,950
02 Jul 18	9.11000 +0.00	9.16	9.09	9.09	91,100
29 Jun 18	9.11000 -0.04	9.19	9.08	9.15	62,841
28 Jun 18	9.15000 +0.01	9.22	9.11	9.11	129,988
27 Jun 18	9.14000 -0.03	9.18	9.10	9.10	61,117
26 Jun 18	9.17000 +0.06	9.17	9.08	9.09	61,805
25 Jun 18	9.11000 +0.02	9.14	9.07	9.08	49,697
22 Jun 18	9.09000 -0.04	9.13	9.06	9.11	64,515
21 Jun 18	9.13000 -0.01	9.16	9.08	9.11	61,063
20 Jun 18	9.14000 -0.01	9.23	9.14	9.19	44,544
19 Jun 18	9.15000 -0.09	9.24	9.11	9.20	101,996
18 Jun 18	9.24000 -0.06	9.30	9.22	9.30	33,122
15 Jun 18	9.30000 +0.03	9.32	9.18	9.22	170,037
14 Jun 18	9.27000 +0.04	9.30	9.20	9.25	41,802
13 Jun 18	9.23000 -0.02	9.33	9.23	9.25	52,033
12 Jun 18	9.25000 +0.04	9.29	9.22	9.24	46,565
11 Jun 18	9.21000 -0.02	9.27	9.21	9.23	36,251
08 Jun 18	9.23000 +0.04	9.26	9.19	9.20	34,421
07 Jun 18	9.19000 -0.17	9.36	9.17	9.36	88,351
06 Jun 18	9.36000 +0.01	9.42	9.33	9.36	61,405
05 Jun 18	9.35000 +0.06	9.36	9.28	9.30	82,412
04 Jun 18	9.29000 +0.11	9.38	9.20	9.25	185,123
01 Jun 18	9.18000 +0.02	9.23	9.11	9.19	88,475
31 May 18	9.16000 -0.01	9.23	9.11	9.16	289,009
30 May 18	9.17000 +0.07	9.24	9.09	9.11	113,062
29 May 18	9.10000 +0.00	9.13	9.08	9.10	115,240
28 May 18	9.10000 -0.01	9.20	9.07	9.20	55,668
25 May 18	9.11000 -0.02	9.17	9.11	9.14	65,069
24 May 18	9.13000 -0.02	9.20	9.10	9.17	101,542
23 May 18	9.15000 +0.03	9.15	9.10	9.10	111,758
22 May 18	9.12000 +0.02	9.14	9.10	9.12	83,122
18 May 18	9.10000 -0.02	9.14	9.06	9.13	60,328
17 May 18	9.12000 +0.12	9.12	9.03	9.05	66,110
16 May 18	9.00000 -0.06	9.10	9.00	9.07	77,804
15 May 18	9.06000 -0.20	9.21	9.00	9.21	141,800
14 May 18	9.26000 -0.01	9.29	9.21	9.29	54,451
11 May 18	9.27000 -0.02	9.30	9.25	9.30	46,060
10 May 18	9.29000 +0.03	9.32	9.25	9.29	60,321
09 May 18	9.26000 +0.03	9.35	9.15	9.35	110,409
08 May 18	9.23000 -0.03	9.25	9.19	9.25	91,872
07 May 18	9.26000 +0.06	9.27	9.17	9.18	89,156
04 May 18	9.20000 -0.03	9.31	9.16	9.27	160,195
03 May 18	9.23000 +0.03	9.32	9.23	9.24	152,923
02 May 18	9.20000 -0.12	9.40	9.20	9.28	179,769
30 Apr 18	9.32000 +0.04	9.37	9.26	9.32	97,693
27 Apr 18	9.28000 -0.22	9.29	9.14	9.14	130,054
26 Apr 18	9.50000 +0.00	9.62	9.41	9.61	140,168
25 Apr 18	9.50000 -0.10	9.63	9.48	9.56	116,877
24 Apr 18	9.60000 +0.00	9.64	9.53	9.64	141,897
23 Apr 18	9.60000 +0.00	9.70	9.57	9.70	97,874
20 Apr 18	9.60000 +0.00	9.69	9.59	9.65	104,604
19 Apr 18	9.60000 -0.02	9.67	9.57	9.60	56,481
18 Apr 18	9.62000 +0.07	9.62	9.50	9.61	81,954
17 Apr 18	9.55000 +0.15	9.66	9.41	9.41	99,986
16 Apr 18	9.40000 -0.10	9.48	9.38	9.41	77,926
13 Apr 18	9.50000 +0.10	9.50	9.40	9.46	52,215
12 Apr 18	9.40000 -0.03	9.42	9.33	9.42	73,699
11 Apr 18	9.43000 +0.00	9.46	9.36	9.36	37,248
10 Apr 18	9.43000 -0.01	9.47	9.32	9.45	79,475
09 Apr 18	9.44000 +0.07	9.50	9.35	9.40	73,592
06 Apr 18	9.37000 +0.08	9.40	9.28	9.37	68,862
05 Apr 18	9.29000 +0.03	9.34	9.24	9.29	82,064
04 Apr 18	9.26000 +0.07	9.33	9.20	9.30	108,101
03 Apr 18	9.19000 -0.24	9.42	9.13	9.38	203,443
29 Mar 18	9.43000 +0.09	9.43	9.29	9.29	58,151
28 Mar 18	9.34000 +0.04	9.36	9.25	9.27	58,674
27 Mar 18	9.30000 +0.07	9.45	9.24	9.42	150,288
26 Mar 18	9.23000 -0.14	9.36	9.20	9.36	63,338
23 Mar 18	9.37000 -0.12	9.46	9.27	9.46	70,745
22 Mar 18	9.49000 -0.03	9.58	9.36	9.51	107,587
21 Mar 18	9.52000 +0.01	9.57	9.43	9.51	112,869
20 Mar 18	9.51000 +0.10	9.51	9.32	9.42	137,735
19 Mar 18	9.41000 +0.17	9.41	9.26	9.34	99,291
16 Mar 18	9.24000 -0.16	9.40	9.20	9.40	216,529
15 Mar 18	9.40000 +0.11	9.40	9.26	9.35	69,700
14 Mar 18	9.29000 -0.05	9.36	9.26	9.30	53,250
13 Mar 18	9.34000 -0.09	9.46	9.30	9.37	69,147
12 Mar 18	9.43000 +0.02	9.52	9.34	9.48	72,318
09 Mar 18	9.41000 -0.06	9.48	9.35	9.47	86,324
08 Mar 18	9.47000 +0.17	9.50	9.28	9.28	113,066
07 Mar 18	9.30000 +0.10	9.30	9.18	9.20	103,054
06 Mar 18	9.20000 +0.07	9.31	9.14	9.31	101,364
05 Mar 18	9.13000 +0.11	9.18	9.02	9.06	147,104
02 Mar 18	9.02000 -0.07	9.10	9.00	9.09	211,652
01 Mar 18	9.09000 -0.12	9.26	9.07	9.22	241,827
28 Feb 18	9.21000 -0.06	9.28	9.16	9.28	194,093
27 Feb 18	9.27000 -0.18	9.48	9.25	9.48	104,844
26 Feb 18	9.45000 +0.08	9.50	9.41	9.43	76,448
23 Feb 18	9.37000 +0.05	9.41	9.28	9.28	98,609
22 Feb 18	9.32000 +0.02	9.32	9.16	9.25	166,231
21 Feb 18	9.30000 +0.01	9.32	9.21	9.31	117,265
20 Feb 18	9.29000 -0.02	9.37	9.29	9.31	62,156
19 Feb 18	9.31000 -0.02	9.42	9.30	9.35	73,668
16 Feb 18	9.33000 +0.05	9.35	9.25	9.33	131,682
15 Feb 18	9.28000 +0.03	9.33	9.22	9.33	68,681
14 Feb 18	9.25000 +0.00	9.38	9.24	9.30	121,879
13 Feb 18	9.25000 +0.00	9.37	9.22	9.30	61,889
12 Feb 18	9.25000 +0.04	9.43	9.25	9.41	147,001
09 Feb 18	9.21000 -0.06	9.38	9.13	9.38	144,501
08 Feb 18	9.27000 -0.20	9.63	9.25	9.62	175,945
07 Feb 18	9.47000 +0.25	9.52	9.25	9.25	247,422
06 Feb 18	9.22000 -0.14	9.33	8.79	9.02	303,994
05 Feb 18	9.36000 -0.34	9.50	9.16	9.44	276,721
02 Feb 18	9.70000 -0.11	9.87	9.64	9.86	99,566
01 Feb 18	9.81000 -0.19	9.99	9.70	9.89	186,761
31 Jan 18	10.00000 +0.15	10.00	9.78	9.81	188,968
30 Jan 18	9.85000 -0.07	9.96	9.71	9.94	185,834
29 Jan 18	9.92000 -0.12	10.06	9.88	10.06	108,469
26 Jan 18	10.04000 +0.11	10.04	9.88	9.88	100,175
25 Jan 18	9.93000 -0.07	10.06	9.88	10.06	140,185
24 Jan 18	10.00000 -0.08	10.06	9.97	10.06	73,670
23 Jan 18	10.08000 +0.02	10.08	9.99	10.02	91,819
22 Jan 18	10.06000 +0.02	10.08	9.98	10.02	58,573
19 Jan 18	10.04000 +0.05	10.14	9.50	10.00	306,141
18 Jan 18	9.99000 +0.04	10.04	9.94	10.00	87,209
17 Jan 18	9.95000 +0.00	9.99	9.91	9.95	69,965
16 Jan 18	9.95000 +0.07	10.00	9.87	9.93	73,771
15 Jan 18	9.88000 +0.06	9.92	9.83	9.91	127,194
12 Jan 18	9.82000 -0.01	9.90	9.77	9.85	95,870
11 Jan 18	9.83000 -0.09	9.99	9.81	9.91	121,328
10 Jan 18	9.92000 -0.10	10.04	9.89	10.02	128,844
09 Jan 18	10.02000 -0.04	10.08	9.97	9.97	79,191
08 Jan 18	10.06000 +0.07	10.08	9.92	9.92	170,043
05 Jan 18	9.99000 +0.02	10.02	9.91	9.95	149,241
04 Jan 18	9.97000 +0.01	10.04	9.91	9.99	130,882
03 Jan 18	9.96000 +0.04	9.99	9.85	9.94	157,966
02 Jan 18	9.92000 +0.02	9.94	9.81	9.83	110,346
29 Dec 17	9.89800 +0.03	9.90	9.83	9.86	84,363
28 Dec 17	9.86400 -0.01	9.91	9.83	9.90	133,297
27 Dec 17	9.87500 +0.08	9.89	9.76	9.77	130,819
22 Dec 17	9.79600 -0.09	9.88	9.72	9.78	133,699
21 Dec 17	9.89000 +0.09	9.90	9.72	9.81	236,224
20 Dec 17	9.80500 -0.05	9.88	9.78	9.86	154,068
19 Dec 17	9.85600 -0.02	9.89	9.82	9.88	118,382
18 Dec 17	9.87400 +0.02	9.90	9.80	9.80	143,262
15 Dec 17	9.85700 +0.01	9.90	9.75	9.75	191,112
14 Dec 17	9.84900 -0.01	9.90	9.76	9.85	190,339
13 Dec 17	9.85600 +0.01	9.93	9.82	9.83	134,574
12 Dec 17	9.85100 +0.03	9.90	9.77	9.81	144,607
11 Dec 17	9.82000 -0.02	9.88	9.79	9.88	102,426
08 Dec 17	9.83900 +0.03	9.87	9.78	9.82	114,808
07 Dec 17	9.80500 +0.02	9.85	9.74	9.82	114,025
06 Dec 17	9.78700 +0.02	9.81	9.72	9.73	125,650
05 Dec 17	9.76200 +0.06	9.83	9.57	9.70	141,968
04 Dec 17	9.70000 +0.12	9.77	9.64	9.70	205,128
01 Dec 17	9.57700 -0.05	9.74	9.57	9.69	177,435
30 Nov 17	9.62800 -0.02	9.73	9.62	9.63	321,497
29 Nov 17	9.65300 +0.04	9.68	9.62	9.65	145,045
28 Nov 17	9.61200 +0.08	9.67	9.52	9.54	166,509
27 Nov 17	9.52800 -0.02	9.57	9.52	9.57	96,142
24 Nov 17	9.55000 +0.01	9.55	9.46	9.50	90,063
23 Nov 17	9.54000 -0.01	9.59	9.45	9.50	94,352
22 Nov 17	9.55000 -0.06	9.66	9.51	9.59	96,151
21 Nov 17	9.61200 +0.08	9.63	9.50	9.50	119,638
20 Nov 17	9.53500 -0.01	9.59	9.50	9.50	149,081
17 Nov 17	9.54000 -0.05	9.61	9.48	9.48	124,567
16 Nov 17	9.58900 +0.18	9.65	9.41	9.43	212,407
15 Nov 17	9.41400 +0.19	9.50	9.22	9.22	388,730
14 Nov 17	9.22800 +0.12	9.34	9.19	9.25	244,096
13 Nov 17	9.10800 -0.06	9.23	9.08	9.23	73,197
10 Nov 17	9.16500 -0.04	9.28	9.15	9.28	117,556
09 Nov 17	9.20600 -0.04	9.25	9.15	9.23	146,326
08 Nov 17	9.24900 +0.05	9.25	9.15	9.22	84,031
07 Nov 17	9.20100 +0.01	9.21	9.14	9.20	84,856
06 Nov 17	9.19000 +0.08	9.20	9.10	9.10	148,170
03 Nov 17	9.11000 +0.10	9.19	9.05	9.06	195,467
02 Nov 17	9.01000 -0.07	9.10	9.01	9.06	117,507
01 Nov 17	9.08000 -0.01	9.20	9.06	9.10	141,587
30 Oct 17	9.08600 +0.03	9.14	9.07	9.11	56,342
27 Oct 17	9.06000 +0.04	9.14	9.01	9.07	79,260
26 Oct 17	9.02300 +0.02	9.08	8.99	8.99	63,404
25 Oct 17	9.00200 +0.00	9.07	8.98	9.00	143,032
24 Oct 17	9.00000 -0.11	9.11	9.00	9.07	97,630
23 Oct 17	9.11000 -0.02	9.21	9.09	9.21	93,555
20 Oct 17	9.12500 -0.03	9.26	9.06	9.26	140,167
19 Oct 17	9.15900 -0.06	9.26	9.15	9.26	105,697
18 Oct 17	9.22400 +0.00	9.26	9.21	9.24	80,688
17 Oct 17	9.22200 -0.02	9.28	9.20	9.27	65,876
16 Oct 17	9.24100 +0.00	9.29	9.18	9.21	158,793
13 Oct 17	9.23800 -0.05	9.31	9.22	9.31	134,919
12 Oct 17	9.29200 +0.06	9.33	9.23	9.25	203,511
11 Oct 17	9.23000 +0.07	9.25	9.15	9.19	101,068
10 Oct 17	9.16000 +0.01	9.19	9.15	9.15	41,462
09 Oct 17	9.14900 -0.01	9.21	9.11	9.21	60,417
06 Oct 17	9.16100 -0.04	9.24	9.12	9.20	97,720
05 Oct 17	9.19900 +0.04	9.21	9.11	9.16	148,579
04 Oct 17	9.15500 -0.05	9.25	9.12	9.21	210,236
02 Oct 17	9.20000 +0.05	9.22	9.17	9.20	117,008
29 Sep 17	9.15000 +0.10	9.15	9.04	9.09	207,613
28 Sep 17	9.05300 +0.05	9.06	8.96	9.06	107,870
27 Sep 17	9.00000 -0.07	9.09	8.97	9.00	82,137
26 Sep 17	9.06800 -0.02	9.12	9.00	9.00	119,442
25 Sep 17	9.08900 +0.00	9.09	9.00	9.01	89,643
22 Sep 17	9.09100 +0.05	9.11	9.03	9.03	111,573
21 Sep 17	9.04500 -0.10	9.16	9.03	9.13	187,432
20 Sep 17	9.14300 -0.01	9.18	9.10	9.15	114,844
19 Sep 17	9.15000 +0.03	9.18	9.09	9.11	109,857
18 Sep 17	9.11500 +0.12	9.15	8.94	8.94	140,126
15 Sep 17	8.99300 -0.04	9.04	8.97	8.99	294,668
14 Sep 17	9.02900 +0.04	9.04	8.94	9.03	133,670
13 Sep 17	8.98600 -0.12	9.07	8.95	9.05	164,382
12 Sep 17	9.10500 -0.02	9.20	9.08	9.20	108,100
11 Sep 17	9.12600 +0.04	9.18	9.05	9.05	61,768
08 Sep 17	9.08900 +0.00	9.15	9.01	9.15	104,765
07 Sep 17	9.08500 +0.07	9.15	9.05	9.05	166,504
06 Sep 17	9.01400 +0.01	9.05	8.94	8.95	179,895
05 Sep 17	9.00100 +0.03	9.02	8.96	8.96	105,686
04 Sep 17	8.96700 +0.01	9.05	8.96	9.05	94,942
01 Sep 17	8.95500 +0.10	9.00	8.85	8.85	125,803
31 Aug 17	8.85300 +0.06	8.89	8.75	8.75	125,195
30 Aug 17	8.79700 +0.03	8.85	8.75	8.82	106,561
29 Aug 17	8.77000 -0.04	8.83	8.73	8.78	208,289
28 Aug 17	8.81000 -0.01	8.86	8.78	8.83	87,580
25 Aug 17	8.82000 -0.01	8.86	8.79	8.83	170,489
24 Aug 17	8.83000 +0.00	8.94	8.82	8.85	119,209
23 Aug 17	8.83400 -0.05	8.88	8.82	8.82	66,804
22 Aug 17	8.88000 -0.01	8.92	8.82	8.92	81,418
21 Aug 17	8.88700 -0.02	8.95	8.82	8.95	85,440
18 Aug 17	8.90800 -0.01	8.95	8.82	8.95	113,804
17 Aug 17	8.91800 +0.06	8.94	8.86	8.93	155,462
16 Aug 17	8.86000 +0.05	8.94	8.85	8.89	143,472
15 Aug 17	8.80600 -0.16	9.07	8.74	9.07	550,126
14 Aug 17	8.96400 -0.01	9.05	8.96	9.05	143,686
11 Aug 17	8.97700 -0.07	9.12	8.95	9.12	196,325
10 Aug 17	9.04900 -0.06	9.12	9.01	9.12	111,513
09 Aug 17	9.10400 -0.15	9.19	8.75	9.19	202,994
08 Aug 17	9.25000 +0.04	9.25	9.02	9.23	234,216
07 Aug 17	9.21100 +0.08	9.21	9.07	9.10	106,010
04 Aug 17	9.13000 -0.01	9.17	9.06	9.06	66,202
03 Aug 17	9.14000 +0.00	9.16	9.00	9.00	73,194
02 Aug 17	9.14400 +0.05	9.18	9.08	9.12	171,799
01 Aug 17	9.09600 +0.03	9.12	9.02	9.02	84,082
31 Jul 17	9.06400 +0.00	9.11	9.03	9.09	80,850
28 Jul 17	9.06600 -0.04	9.12	9.00	9.12	116,394
27 Jul 17	9.11000 +0.05	9.14	9.06	9.14	63,394
26 Jul 17	9.06000 -0.09	9.13	9.06	9.07	60,817
25 Jul 17	9.14500 +0.10	9.15	9.03	9.05	97,942
24 Jul 17	9.04600 -0.05	9.13	9.02	9.10	56,432
21 Jul 17	9.09600 +0.06	9.14	9.03	9.05	60,530
20 Jul 17	9.03100 -0.07	9.11	9.00	9.00	66,269
19 Jul 17	9.09900 -0.02	9.13	9.00	9.13	82,338
18 Jul 17	9.11500 +0.02	9.18	9.01	9.08	61,928
17 Jul 17	9.09800 -0.02	9.14	9.02	9.10	73,986
14 Jul 17	9.11800 +0.03	9.16	9.08	9.16	60,145
13 Jul 17	9.08500 +0.07	9.10	8.99	9.10	87,836
12 Jul 17	9.01800 +0.07	9.08	8.95	8.97	82,191
11 Jul 17	8.94500 -0.06	9.06	8.93	9.06	94,636
10 Jul 17	9.00400 +0.08	9.06	8.98	9.02	47,345
07 Jul 17	8.92500 +0.00	8.95	8.85	8.90	117,158
06 Jul 17	8.92500 -0.10	9.08	8.89	9.06	142,647
05 Jul 17	9.02400 +0.05	9.04	8.94	8.98	77,620
04 Jul 17	8.97200 -0.02	9.03	8.94	8.95	63,140
03 Jul 17	8.99300 +0.01	9.07	8.95	9.07	100,930
30 Jun 17	8.98500 +0.02	9.07	8.94	8.97	143,808
29 Jun 17	8.96100 -0.07	9.10	8.90	9.02	259,124
28 Jun 17	9.02800 -0.04	9.11	9.03	9.05	194,859
27 Jun 17	9.06700 -0.07	9.15	9.05	9.13	96,066
26 Jun 17	9.14100 +0.03	9.18	9.07	9.13	70,619
23 Jun 17	9.11300 -0.01	9.17	9.06	9.06	73,472
22 Jun 17	9.12400 -0.02	9.13	9.05	9.11	129,049
21 Jun 17	9.14100 -0.11	9.31	9.10	9.31	83,983
20 Jun 17	9.25300 +0.02	9.27	9.19	9.22	155,840
19 Jun 17	9.22900 -0.12	9.39	9.20	9.39	91,652
16 Jun 17	9.35000 +0.00	9.37	9.21	9.21	180,528
15 Jun 17	9.35400 -0.04	9.46	9.30	9.40	129,999
14 Jun 17	9.39600 +0.11	9.44	9.32	9.35	204,492
13 Jun 17	9.28700 -0.06	9.38	9.25	9.35	262,714
12 Jun 17	9.34700 -0.06	9.40	9.35	9.40	135,514
09 Jun 17	9.41000 +0.09	9.44	9.30	9.32	134,971
08 Jun 17	9.32200 -0.14	9.47	9.31	9.47	127,368
07 Jun 17	9.46200 +0.07	9.46	9.36	9.36	177,345
06 Jun 17	9.38700 -0.01	9.42	9.35	9.37	211,159
02 Jun 17	9.39400 +0.09	9.42	9.32	9.35	188,267
01 Jun 17	9.30000 +0.06	9.33	9.23	9.27	101,188
31 May 17	9.23900 +0.01	9.27	9.17	9.23	134,537
30 May 17	9.23000 +0.03	9.24	9.16	9.20	54,644
29 May 17	9.20400 -0.03	9.23	9.14	9.20	46,401
26 May 17	9.23800 +0.04	9.25	9.16	9.20	77,223
25 May 17	9.19800 +0.03	9.26	9.17	9.21	50,228
24 May 17	9.16700 +0.06	9.23	9.11	9.11	154,016
23 May 17	9.10500 -0.09	9.22	9.09	9.17	145,439
22 May 17	9.19400 +0.16	9.30	9.08	9.10	209,523
19 May 17	9.03600 -0.06	9.18	9.02	9.12	224,988
18 May 17	9.10000 -0.25	9.34	9.02	9.31	281,735
17 May 17	9.35000 -0.03	9.43	9.21	9.43	264,388
16 May 17	9.38500 -0.03	9.42	9.35	9.35	95,926
15 May 17	9.41900 -0.03	9.51	9.36	9.47	149,183
12 May 17	9.45000 +0.02	9.47	9.35	9.46	189,893
11 May 17	9.43300 -0.38	9.54	9.33	9.54	285,325
10 May 17	9.81400 -0.12	9.90	9.65	9.89	404,105
09 May 17	9.93500 +0.03	10.00	9.90	9.90	417,680
08 May 17	9.90500 +0.13	9.92	9.79	9.80	336,821
05 May 17	9.77000 +0.03	9.80	9.71	9.75	239,504
04 May 17	9.73800 -0.02	9.78	9.70	9.73	216,812
03 May 17	9.75600 +0.00	9.79	9.68	9.75	179,584
02 May 17	9.75200 +0.12	9.80	9.65	9.69	428,619
28 Apr 17	9.63600 +0.08	9.64	9.56	9.56	228,312
27 Apr 17	9.55900 +0.03	9.63	9.47	9.52	178,941
26 Apr 17	9.53100 -0.01	9.59	9.48	9.59	121,295
25 Apr 17	9.54300 +0.14	9.58	9.39	9.41	162,700
24 Apr 17	9.40100 +0.08	9.47	9.32	9.32	149,405
21 Apr 17	9.32000 -0.03	9.38	9.26	9.37	164,770
20 Apr 17	9.35100 -0.10	9.40	9.30	9.40	185,012
19 Apr 17	9.44800 +0.04	9.45	9.37	9.40	110,415
18 Apr 17	9.41000 -0.09	9.52	9.38	9.45	267,145
13 Apr 17	9.50000 -0.05	9.53	9.41	9.52	156,907
12 Apr 17	9.55000 +0.18	9.55	9.40	9.41	204,365
11 Apr 17	9.37000 -0.06	9.46	9.36	9.43	122,665
10 Apr 17	9.43000 -0.01	9.49	9.38	9.49	130,466
07 Apr 17	9.43700 -0.10	9.49	9.37	9.49	151,362
06 Apr 17	9.53600 +0.09	9.54	9.42	9.42	123,829
05 Apr 17	9.45000 +0.01	9.50	9.42	9.44	104,461
04 Apr 17	9.43900 -0.03	9.50	9.42	9.47	90,478
03 Apr 17	9.46900 -0.08	9.55	9.38	9.55	164,663
31 Mar 17	9.54600 +0.17	9.55	9.34	9.34	110,322
30 Mar 17	9.37100 -0.05	9.44	9.33	9.44	137,079
29 Mar 17	9.42000 +0.11	9.48	9.30	9.33	142,649
28 Mar 17	9.30900 +0.02	9.38	9.20	9.38	131,445
27 Mar 17	9.28600 -0.02	9.34	9.23	9.25	110,387
24 Mar 17	9.30900 +0.08	9.32	9.21	9.25	108,835
23 Mar 17	9.23000 +0.01	9.25	9.12	9.20	104,104
22 Mar 17	9.22000 -0.07	9.28	9.08	9.26	134,012
21 Mar 17	9.29000 -0.01	9.37	9.25	9.34	51,094
20 Mar 17	9.30300 -0.04	9.38	9.25	9.33	79,001
17 Mar 17	9.34400 +0.10	9.35	9.24	9.33	140,245
16 Mar 17	9.24000 +0.14	9.25	9.13	9.16	122,717
15 Mar 17	9.09900 +0.01	9.10	9.03	9.06	110,843
14 Mar 17	9.09400 -0.01	9.12	9.01	9.10	124,079
13 Mar 17	9.10000 +0.00	9.13	9.05	9.13	99,331
10 Mar 17	9.09800 -0.09	9.23	9.07	9.19	134,915
09 Mar 17	9.19000 -0.05	9.26	9.17	9.23	101,145
08 Mar 17	9.23900 -0.02	9.27	9.16	9.26	134,078
07 Mar 17	9.26100 -0.02	9.30	9.23	9.30	88,277
06 Mar 17	9.28400 -0.02	9.32	9.25	9.32	98,189
03 Mar 17	9.30000 -0.08	9.33	9.24	9.33	125,814
02 Mar 17	9.37600 +0.04	9.38	9.26	9.34	109,797
01 Mar 17	9.33500 -0.03	9.39	9.29	9.39	103,072
28 Feb 17	9.36400 +0.07	9.36	9.27	9.32	117,333
27 Feb 17	9.29300 -0.06	9.40	9.23	9.39	142,795
24 Feb 17	9.35000 -0.05	9.45	9.32	9.40	164,663
23 Feb 17	9.40000 -0.07	9.49	9.40	9.49	123,255
22 Feb 17	9.47000 -0.02	9.52	9.43	9.52	141,612
21 Feb 17	9.48900 +0.05	9.51	9.43	9.47	162,296
20 Feb 17	9.44000 -0.04	9.52	9.34	9.52	191,682
17 Feb 17	9.48400 +0.05	9.51	9.43	9.44	254,552
16 Feb 17	9.43300 -0.02	9.44	9.37	9.44	231,296
15 Feb 17	9.45000 +0.08	9.45	9.36	9.40	194,770
14 Feb 17	9.36600 +0.03	9.37	9.25	9.33	207,365
13 Feb 17	9.34000 +0.08	9.41	9.29	9.31	220,974
10 Feb 17	9.25700 +0.11	9.29	9.13	9.22	240,895
09 Feb 17	9.14700 +0.21	9.30	9.01	9.05	444,025
08 Feb 17	8.93500 +0.07	8.94	8.79	8.90	476,906
07 Feb 17	8.86500 +0.03	8.91	8.83	8.86	238,534
06 Feb 17	8.83100 -0.07	9.00	8.83	9.00	180,854
03 Feb 17	8.90000 -0.20	9.11	8.86	9.09	245,759
02 Feb 17	9.10200 +0.02	9.13	9.08	9.10	100,364
01 Feb 17	9.08500 +0.13	9.11	8.97	9.02	164,122
31 Jan 17	8.95100 +0.11	8.95	8.80	8.88	197,814
30 Jan 17	8.83900 -0.07	8.98	8.80	8.96	267,361
27 Jan 17	8.91000 +0.10	8.94	8.76	8.80	132,153
26 Jan 17	8.81300 -0.09	8.96	8.81	8.96	239,502
25 Jan 17	8.90600 -0.06	9.00	8.86	9.00	184,848
24 Jan 17	8.96200 +0.00	9.02	8.95	9.00	337,248
23 Jan 17	8.96300 +0.01	9.02	8.95	9.00	143,463
20 Jan 17	8.95000 +0.00	8.98	8.95	8.95	243,221
19 Jan 17	8.95000 +0.05	9.00	8.91	9.00	142,594
18 Jan 17	8.89500 -0.03	9.10	8.87	9.10	157,678
17 Jan 17	8.92600 -0.01	8.99	8.86	8.99	167,592
16 Jan 17	8.93900 +0.02	8.95	8.90	8.93	104,695
13 Jan 17	8.91800 +0.03	8.99	8.81	8.96	102,321
12 Jan 17	8.88300 -0.03	8.98	8.87	8.93	144,358
11 Jan 17	8.91100 -0.03	9.05	8.91	9.05	92,620
10 Jan 17	8.93800 -0.02	8.98	8.91	8.98	111,038
09 Jan 17	8.95600 -0.08	9.05	8.90	9.05	134,801
06 Jan 17	9.03400 +0.06	9.11	8.97	9.00	90,859
05 Jan 17	8.97000 -0.06	9.02	8.88	9.00	122,673
04 Jan 17	9.02700 +0.07	9.06	8.70	9.00	184,269
03 Jan 17	8.96200 -0.21	9.20	8.93	9.20	155,390
02 Jan 17	9.16800 +0.13	9.19	9.05	9.05	86,671
30 Dec 16	9.03700 +0.08	9.06	8.94	8.98	101,954
29 Dec 16	8.96100 +0.05	8.98	8.89	8.89	96,126
28 Dec 16	8.91000 +0.00	8.95	8.86	8.95	79,304
27 Dec 16	8.91400 +0.04	8.99	8.90	8.94	85,342
23 Dec 16	8.87100 +0.09	8.92	8.80	8.83	72,521
22 Dec 16	8.77800 -0.11	8.91	8.69	8.90	98,029
21 Dec 16	8.89000 +0.27	8.89	8.62	8.64	169,845
20 Dec 16	8.62000 +0.01	8.70	8.57	8.57	191,362
19 Dec 16	8.61000 +0.03	8.70	8.55	8.55	178,193
16 Dec 16	8.58300 +0.12	8.58	8.45	8.48	165,508
15 Dec 16	8.46000 -0.03	8.57	8.40	8.57	95,144
14 Dec 16	8.48700 -0.10	8.63	8.49	8.60	202,359
13 Dec 16	8.59000 +0.07	8.64	8.50	8.55	197,710
12 Dec 16	8.52000 -0.05	8.65	8.45	8.61	211,835
09 Dec 16	8.56900 +0.01	8.65	8.50	8.60	264,196
08 Dec 16	8.56000 -0.01	8.63	8.52	8.57	189,296
07 Dec 16	8.57000 +0.04	8.63	8.52	8.63	159,034
06 Dec 16	8.52900 +0.17	8.55	8.38	8.44	132,181
05 Dec 16	8.36000 -0.05	8.48	8.31	8.44	78,366
02 Dec 16	8.41000 +0.03	8.49	8.31	8.40	157,682
01 Dec 16	8.37600 -0.24	8.60	8.36	8.60	164,285
30 Nov 16	8.62100 +0.01	8.66	8.44	8.59	395,003
29 Nov 16	8.61400 -0.02	8.67	8.55	8.63	99,527
28 Nov 16	8.63000 -0.01	8.70	8.59	8.70	122,933
25 Nov 16	8.63600 +0.02	8.72	8.57	8.60	82,297
24 Nov 16	8.61100 -0.02	8.67	8.58	8.67	78,710
23 Nov 16	8.63400 -0.05	8.75	8.60	8.65	199,266
22 Nov 16	8.68800 +0.19	8.69	8.49	8.60	163,503
21 Nov 16	8.50000 +0.05	8.54	8.43	8.51	159,643
18 Nov 16	8.45000 -0.05	8.51	8.44	8.51	112,175
17 Nov 16	8.50000 +0.08	8.50	8.43	8.46	119,564
16 Nov 16	8.42400 -0.02	8.60	8.41	8.46	164,039
15 Nov 16	8.44100 -0.07	8.63	8.43	8.57	200,507
14 Nov 16	8.51600 -0.02	8.65	8.46	8.64	284,465
11 Nov 16	8.53200 +0.13	8.62	8.32	8.47	389,115
10 Nov 16	8.40000 -0.43	9.03	8.20	9.03	623,077
09 Nov 16	8.83000 +0.10	8.96	8.56	8.65	180,082
08 Nov 16	8.73400 -0.15	8.99	8.71	8.86	185,090
07 Nov 16	8.88000 +0.20	8.89	8.71	8.81	183,640
04 Nov 16	8.68100 -0.15	8.84	8.68	8.81	102,959
03 Nov 16	8.82700 +0.08	8.90	8.76	8.77	125,311
02 Nov 16	8.75000 -0.12	8.88	8.75	8.83	163,113
01 Nov 16	8.87000 -0.14	9.07	8.81	9.07	146,419
31 Oct 16	9.00600 -0.02	9.05	8.95	9.03	146,071
28 Oct 16	9.03000 +0.02	9.09	8.93	9.01	159,897
27 Oct 16	9.01100 -0.19	9.25	8.99	9.25	199,491
26 Oct 16	9.20000 -0.15	9.36	9.16	9.36	98,536
25 Oct 16	9.35000 -0.04	9.40	9.32	9.40	120,428
24 Oct 16	9.38700 +0.14	9.39	9.31	9.32	158,000
21 Oct 16	9.25000 -0.02	9.32	9.23	9.30	79,776
20 Oct 16	9.27000 +0.07	9.32	9.16	9.24	122,811
19 Oct 16	9.20000 -0.04	9.26	9.16	9.26	88,863
18 Oct 16	9.23900 +0.13	9.29	9.12	9.12	98,139
17 Oct 16	9.10700 -0.07	9.19	9.10	9.19	83,070
14 Oct 16	9.17700 +0.08	9.20	9.11	9.13	49,405
13 Oct 16	9.09800 +0.06	9.11	8.98	9.00	120,764
12 Oct 16	9.04000 -0.07	9.11	9.01	9.09	102,036
11 Oct 16	9.11000 +0.09	9.17	9.01	9.01	161,239
10 Oct 16	9.01500 +0.02	9.10	8.99	9.10	325,732
07 Oct 16	9.00000 -0.05	9.12	8.92	9.12	391,917
06 Oct 16	9.05000 -0.15	9.29	9.05	9.29	227,865
05 Oct 16	9.19800 -0.23	9.43	9.20	9.42	283,275
04 Oct 16	9.43000 +0.01	9.48	9.42	9.48	172,111
30 Sep 16	9.41700 +0.02	9.45	9.36	9.40	154,042
29 Sep 16	9.40000 -0.02	9.48	9.38	9.47	163,301
28 Sep 16	9.42000 +0.00	9.49	9.40	9.46	106,423
27 Sep 16	9.42000 +0.01	9.50	9.42	9.45	245,688
26 Sep 16	9.41500 -0.05	9.47	9.15	9.44	285,397
23 Sep 16	9.46000 +0.02	9.49	9.44	9.46	253,736
22 Sep 16	9.44500 -0.05	9.50	9.42	9.49	582,602
21 Sep 16	9.49700 +0.01	9.50	9.46	9.49	151,598
20 Sep 16	9.48500 +0.00	9.50	9.45	9.48	234,297
19 Sep 16	9.48500 +0.01	9.53	9.45	9.51	149,611
16 Sep 16	9.48000 +0.00	9.58	9.46	9.47	198,781
15 Sep 16	9.48000 +0.00	9.54	9.45	9.51	146,890
14 Sep 16	9.48000 -0.14	9.67	9.48	9.67	279,757
13 Sep 16	9.61900 -0.31	9.87	9.52	9.86	328,861
12 Sep 16	9.93300 -0.33	10.15	9.40	10.15	576,440
09 Sep 16	10.26000 -0.23	10.47	10.26	10.46	125,759
08 Sep 16	10.49500 -0.09	10.63	10.45	10.58	52,063
07 Sep 16	10.58500 +0.02	10.61	10.53	10.58	34,972
06 Sep 16	10.57000 +0.12	10.58	10.46	10.48	77,646
05 Sep 16	10.45000 -0.07	10.54	10.43	10.45	49,402
02 Sep 16	10.52500 +0.16	10.53	10.23	10.39	137,609
01 Sep 16	10.36000 -0.20	10.53	10.32	10.53	92,148
31 Aug 16	10.55500 -0.07	10.64	10.47	10.60	146,191
30 Aug 16	10.63000 +0.08	10.65	10.55	10.64	54,727
29 Aug 16	10.55000 +0.05	10.63	10.50	10.55	31,689
26 Aug 16	10.50000 -0.13	10.67	10.50	10.67	62,145
25 Aug 16	10.63000 -0.09	10.74	10.63	10.63	81,189
24 Aug 16	10.71500 +0.00	10.77	10.68	10.70	86,299
23 Aug 16	10.71500 -0.03	10.80	10.70	10.70	34,601
22 Aug 16	10.75000 -0.01	10.75	10.64	10.75	50,990
19 Aug 16	10.75500 +0.10	10.76	10.66	10.73	95,591
18 Aug 16	10.65500 -0.05	10.80	10.63	10.70	113,248
17 Aug 16	10.70000 +0.14	10.71	10.48	10.61	113,721
16 Aug 16	10.56500 -0.05	10.65	10.52	10.65	55,175
15 Aug 16	10.61500 +0.01	10.73	10.55	10.56	45,507
12 Aug 16	10.61000 +0.02	10.66	10.55	10.66	46,484
11 Aug 16	10.59000 -0.06	10.65	10.48	10.65	69,075
10 Aug 16	10.65000 +0.11	10.65	10.48	10.51	80,529
09 Aug 16	10.53500 +0.03	10.55	10.48	10.55	62,860
08 Aug 16	10.50000 +0.00	10.55	10.45	10.50	53,298
05 Aug 16	10.50000 +0.01	10.51	10.40	10.49	41,642
04 Aug 16	10.49000 +0.09	10.50	10.32	10.41	37,440
03 Aug 16	10.40500 -0.11	10.54	10.40	10.54	46,906
02 Aug 16	10.51500 -0.13	10.60	10.41	10.60	42,130
01 Aug 16	10.65000 +0.06	10.65	10.56	10.63	40,157
29 Jul 16	10.58500 +0.05	10.60	10.45	10.51	59,542
28 Jul 16	10.53500 +0.00	10.59	10.48	10.53	36,828
27 Jul 16	10.53500 -0.01	10.55	10.40	10.45	57,068
26 Jul 16	10.54500 -0.01	10.62	10.42	10.50	67,861
25 Jul 16	10.55000 +0.07	10.55	10.40	10.40	66,037
22 Jul 16	10.48000 +0.07	10.52	10.39	10.49	68,539
21 Jul 16	10.40500 -0.02	10.48	10.36	10.39	120,110
20 Jul 16	10.42500 +0.12	10.45	10.31	10.40	47,219
19 Jul 16	10.30500 +0.01	10.39	10.20	10.39	30,140
18 Jul 16	10.30000 +0.10	10.39	10.14	10.34	121,315
15 Jul 16	10.20000 -0.07	10.28	10.15	10.25	70,924
14 Jul 16	10.27500 +0.01	10.36	10.12	10.12	86,778
13 Jul 16	10.26000 +0.11	10.26	10.10	10.20	52,942
12 Jul 16	10.14500 +0.15	10.28	9.97	9.97	120,444
11 Jul 16	10.00000 +0.20	10.05	9.80	9.80	154,796
08 Jul 16	9.80000 +0.14	9.80	9.66	9.66	92,912
07 Jul 16	9.66300 +0.04	9.73	9.65	9.70	42,480
06 Jul 16	9.62100 -0.04	9.78	9.62	9.78	97,088
05 Jul 16	9.65700 -0.10	9.82	9.66	9.82	60,313
04 Jul 16	9.75700 -0.04	9.82	9.75	9.80	77,481
01 Jul 16	9.80000 +0.07	9.80	9.75	9.75	124,581
30 Jun 16	9.72900 +0.02	9.75	9.67	9.73	71,859
29 Jun 16	9.71300 +0.20	9.72	9.55	9.55	109,545
28 Jun 16	9.51700 +0.18	9.55	9.40	9.40	96,013
27 Jun 16	9.33300 -0.14	9.60	9.33	9.55	207,150
24 Jun 16	9.46800 -0.14	9.54	9.36	9.45	182,949
23 Jun 16	9.61200 +0.11	9.65	9.53	9.60	56,491
22 Jun 16	9.49900 -0.06	9.60	9.49	9.60	54,616
21 Jun 16	9.56100 +0.06	9.60	9.48	9.60	88,997
20 Jun 16	9.50000 +0.20	9.56	9.42	9.45	99,679
17 Jun 16	9.30000 +0.10	9.35	9.16	9.16	110,721
16 Jun 16	9.20000 -0.24	9.50	9.20	9.50	107,453
15 Jun 16	9.43500 +0.14	9.50	9.26	9.26	95,218
14 Jun 16	9.29300 -0.25	9.52	9.29	9.51	161,864
13 Jun 16	9.54100 -0.07	9.64	9.53	9.63	109,735
10 Jun 16	9.61000 -0.19	9.80	9.60	9.80	124,205
09 Jun 16	9.80000 +0.00	9.80	9.67	9.80	72,953
08 Jun 16	9.80000 +0.05	9.80	9.67	9.75	63,119
07 Jun 16	9.75000 +0.02	9.75	9.70	9.75	38,950
06 Jun 16	9.73000 +0.03	9.73	9.65	9.70	65,498
03 Jun 16	9.70000 +0.03	9.75	9.65	9.75	42,634
02 Jun 16	9.67000 -0.06	9.75	9.65	9.75	37,467
01 Jun 16	9.72500 -0.07	9.75	9.65	9.73	30,969
31 May 16	9.80000 +0.05	9.80	9.67	9.74	132,605
30 May 16	9.75000 +0.00	9.76	9.69	9.75	58,454
27 May 16	9.75000 +0.03	9.75	9.62	9.70	76,732
26 May 16	9.72000 +0.02	9.72	9.66	9.70	78,434
25 May 16	9.70000 +0.02	9.70	9.60	9.60	59,664
24 May 16	9.67800 +0.09	9.69	9.52	9.68	67,833
23 May 16	9.58400 -0.02	9.61	9.51	9.57	37,106
20 May 16	9.60000 +0.08	9.60	9.50	9.56	67,916
19 May 16	9.52400 -0.13	9.62	9.50	9.62	83,945
18 May 16	9.65100 -0.05	9.70	9.60	9.69	90,997
17 May 16	9.70000 +0.00	9.70	9.57	9.68	115,452
13 May 16	9.70000 +0.15	9.70	9.51	9.51	104,301
12 May 16	9.54600 -0.04	9.65	9.46	9.52	115,595
11 May 16	9.58300 -0.02	9.60	9.53	9.60	30,296
10 May 16	9.59900 -0.02	9.70	9.55	9.65	108,979
09 May 16	9.61900 +0.05	9.72	9.56	9.56	99,572
06 May 16	9.56700 -0.08	9.70	9.57	9.65	101,353
05 May 16	9.65000 +0.07	9.65	9.54	9.54	27,705
04 May 16	9.58400 -0.02	9.65	9.53	9.63	66,041
03 May 16	9.60400 -0.07	9.71	9.53	9.71	103,529
02 May 16	9.67900 -0.05	9.72	9.60	9.70	93,910
29 Apr 16	9.72400 -0.03	9.77	9.35	9.49	272,021
28 Apr 16	9.75000 +0.04	9.79	9.54	9.65	93,193
27 Apr 16	9.70900 +0.03	9.78	9.69	9.78	106,090
26 Apr 16	9.68300 +0.04	9.77	9.66	9.71	101,298
25 Apr 16	9.64200 +0.10	9.68	9.58	9.60	52,557
22 Apr 16	9.54200 -0.14	9.70	9.50	9.70	100,928
21 Apr 16	9.67900 -0.06	9.82	9.60	9.80	80,243
20 Apr 16	9.74100 -0.06	9.81	9.71	9.75	84,461
19 Apr 16	9.80400 +0.05	9.81	9.74	9.75	91,018
18 Apr 16	9.75000 -0.13	9.83	9.70	9.70	109,518
15 Apr 16	9.87800 +0.08	9.88	9.73	9.88	131,916
14 Apr 16	9.80000 -0.05	9.89	9.76	9.85	149,536
13 Apr 16	9.85000 +0.16	9.85	9.64	9.64	205,313
12 Apr 16	9.69300 -0.02	9.76	9.60	9.73	115,331
11 Apr 16	9.71300 +0.16	9.74	9.59	9.63	73,928
08 Apr 16	9.55200 +0.12	9.63	9.46	9.54	87,991
07 Apr 16	9.43100 -0.02	9.55	9.39	9.51	68,895
06 Apr 16	9.45000 +0.10	9.50	9.37	9.50	64,595
05 Apr 16	9.35300 -0.08	9.46	9.35	9.40	58,511
04 Apr 16	9.43000 +0.02	9.55	9.40	9.55	44,137
01 Apr 16	9.41000 -0.10	9.53	9.41	9.52	91,131
31 Mar 16	9.51400 -0.08	9.60	9.50	9.60	61,176
30 Mar 16	9.59000 +0.07	9.63	9.56	9.60	110,037
29 Mar 16	9.52500 +0.07	9.60	9.46	9.46	159,265
24 Mar 16	9.45000 -0.11	9.60	9.45	9.56	70,578
23 Mar 16	9.56100 +0.03	9.61	9.52	9.59	65,172
22 Mar 16	9.53200 -0.02	9.59	9.50	9.57	78,942
21 Mar 16	9.55000 +0.00	9.60	9.53	9.59	85,664
18 Mar 16	9.55400 +0.07	9.59	9.48	9.52	156,646
17 Mar 16	9.48000 +0.00	9.53	9.43	9.50	102,509
16 Mar 16	9.48000 +0.07	9.50	9.43	9.47	88,927
15 Mar 16	9.41200 -0.03	9.50	9.41	9.50	117,857
14 Mar 16	9.44000 +0.04	9.49	9.40	9.45	69,638
11 Mar 16	9.40000 +0.18	9.45	9.32	9.35	109,054
10 Mar 16	9.22200 +0.03	9.32	9.18	9.27	40,043
09 Mar 16	9.19400 +0.04	9.26	9.15	9.15	44,615
08 Mar 16	9.15100 -0.15	9.29	9.12	9.28	54,612
07 Mar 16	9.30000 -0.08	9.49	9.27	9.49	99,843
04 Mar 16	9.37700 -0.03	9.50	9.34	9.50	96,571
03 Mar 16	9.41200 -0.08	9.50	9.37	9.50	56,096
02 Mar 16	9.49000 +0.14	9.50	9.36	9.47	111,681
01 Mar 16	9.35000 -0.02	9.48	9.23	9.41	134,182
29 Feb 16	9.36700 +0.21	9.44	9.07	9.26	96,906
26 Feb 16	9.15800 -0.14	9.39	9.16	9.25	177,100
25 Feb 16	9.29900 +0.31	9.36	9.00	9.00	84,174
24 Feb 16	8.98800 -0.08	9.15	8.93	9.15	69,329
23 Feb 16	9.06400 -0.03	9.17	9.02	9.17	61,169
22 Feb 16	9.09100 +0.10	9.12	8.96	9.00	86,117
19 Feb 16	8.99000 +0.01	9.00	8.93	8.93	64,229
18 Feb 16	8.97900 -0.06	9.16	8.95	9.16	91,571
17 Feb 16	9.03600 +0.23	9.12	8.88	8.88	59,439
16 Feb 16	8.81100 +0.03	8.95	8.76	8.81	77,004
15 Feb 16	8.78000 +0.16	8.87	8.71	8.87	71,861
12 Feb 16	8.61500 +0.21	8.66	8.48	8.48	71,639
11 Feb 16	8.40800 -0.03	8.52	8.35	8.46	83,316
10 Feb 16	8.44000 +0.03	8.66	8.36	8.45	107,292
09 Feb 16	8.41400 -0.09	8.63	8.30	8.63	133,007
08 Feb 16	8.50700 -0.21	8.78	8.48	8.78	101,974
05 Feb 16	8.71800 -0.13	8.95	8.62	8.95	75,092
04 Feb 16	8.84900 +0.02	8.97	8.77	8.97	67,707
03 Feb 16	8.83000 -0.03	8.95	8.75	8.91	68,543
02 Feb 16	8.86000 -0.12	9.06	8.83	9.00	38,073
01 Feb 16	8.97600 +0.07	9.07	8.85	8.95	103,163
29 Jan 16	8.90400 +0.09	8.98	8.75	8.81	80,267
28 Jan 16	8.81800 +0.21	8.91	8.70	8.70	95,236
27 Jan 16	8.61000 -0.34	9.09	8.60	9.09	142,508
26 Jan 16	8.95000 +0.05	9.06	8.71	8.80	94,023
25 Jan 16	8.89700 -0.09	9.10	8.84	9.10	68,454
22 Jan 16	8.98600 +0.45	9.03	8.66	8.71	147,870
21 Jan 16	8.53300 +0.08	8.60	8.39	8.50	96,710
20 Jan 16	8.45000 -0.12	8.65	8.43	8.56	112,365
19 Jan 16	8.57100 -0.24	8.87	8.56	8.85	203,959
18 Jan 16	8.81600 -0.07	9.00	8.82	9.00	64,059
15 Jan 16	8.89100 -0.10	9.05	8.88	9.01	94,109
14 Jan 16	8.98900 -0.26	9.30	8.98	9.30	135,646
13 Jan 16	9.25000 -0.04	9.45	9.25	9.45	43,592
12 Jan 16	9.28700 +0.09	9.42	9.19	9.30	72,850
11 Jan 16	9.19700 -0.15	9.45	9.20	9.45	94,622
08 Jan 16	9.34700 +0.08	9.43	9.27	9.35	133,200
07 Jan 16	9.27000 -0.25	9.49	9.27	9.49	161,139
06 Jan 16	9.52300 +0.02	9.57	9.50	9.56	50,270
05 Jan 16	9.50400 -0.11	9.65	9.50	9.61	50,852
04 Jan 16	9.61300 +0.00	9.68	9.52	9.58	92,517
30 Dec 15	9.61400 +0.02	9.77	9.60	9.70	33,033
29 Dec 15	9.59400 +0.09	9.59	9.48	9.49	78,070
28 Dec 15	9.50000 +0.04	9.55	9.46	9.50	33,881
23 Dec 15	9.46000 +0.01	9.56	9.43	9.52	73,933
22 Dec 15	9.45500 +0.04	9.45	9.31	9.45	51,896
21 Dec 15	9.41400 +0.11	9.59	9.30	9.45	45,404
18 Dec 15	9.30400 -0.16	9.55	9.30	9.52	90,360
17 Dec 15	9.46100 +0.21	9.61	9.29	9.42	67,905
16 Dec 15	9.24900 +0.07	9.41	9.25	9.36	59,568
15 Dec 15	9.18300 +0.11	9.32	9.07	9.15	71,035
14 Dec 15	9.06800 -0.01	9.17	9.01	9.08	77,345
11 Dec 15	9.08000 -0.09	9.29	9.08	9.29	65,061
10 Dec 15	9.16700 -0.05	9.40	9.17	9.40	61,104
09 Dec 15	9.21400 -0.14	9.43	9.16	9.43	127,399
08 Dec 15	9.35000 -0.13	9.59	9.35	9.57	48,105
07 Dec 15	9.48100 +0.13	9.56	9.37	9.53	56,230
04 Dec 15	9.35000 -0.15	9.45	9.35	9.45	53,100
03 Dec 15	9.49800 -0.01	9.66	9.42	9.61	69,414
02 Dec 15	9.51300 -0.15	9.80	9.45	9.70	63,298
01 Dec 15	9.66300 -0.03	9.75	9.61	9.75	69,889
30 Nov 15	9.69600 -0.02	9.80	9.65	9.72	73,079
27 Nov 15	9.72000 +0.04	9.72	9.63	9.72	32,775
26 Nov 15	9.68000 -0.14	9.84	9.64	9.84	36,397
25 Nov 15	9.81900 +0.26	9.82	9.51	9.51	39,602
24 Nov 15	9.56000 -0.10	9.62	9.33	9.58	99,466
23 Nov 15	9.66000 -0.29	9.90	9.66	9.85	69,781
20 Nov 15	9.95000 +0.16	9.95	9.65	9.74	113,177
19 Nov 15	9.78900 +0.15	9.79	9.64	9.69	65,453
18 Nov 15	9.63900 -0.04	9.68	9.52	9.60	50,154
17 Nov 15	9.68000 +0.48	9.68	9.20	9.22	128,580
16 Nov 15	9.20000 +0.09	9.25	9.08	9.25	131,796
13 Nov 15	9.11400 +0.00	9.26	9.10	9.17	51,348
12 Nov 15	9.11000 -0.22	9.33	9.10	9.33	57,847
11 Nov 15	9.33100 +0.11	9.35	9.20	9.34	84,550
10 Nov 15	9.22500 +0.02	9.35	9.23	9.33	88,190
09 Nov 15	9.21000 -0.05	9.26	9.11	9.20	76,003
06 Nov 15	9.26100 -0.07	9.39	9.21	9.21	56,254
05 Nov 15	9.33100 -0.25	9.60	9.26	9.60	92,912
04 Nov 15	9.58000 -0.10	9.66	9.50	9.53	41,443
03 Nov 15	9.68000 -0.06	9.80	9.52	9.71	91,402
02 Nov 15	9.74500 +0.08	9.80	9.56	9.68	91,058
30 Oct 15	9.66800 +0.04	9.67	9.52	9.65	52,372
29 Oct 15	9.62700 +0.03	9.65	9.51	9.58	50,602
28 Oct 15	9.60000 +0.01	9.64	9.53	9.59	49,858
27 Oct 15	9.58700 +0.02	9.59	9.50	9.56	50,075
26 Oct 15	9.56400 +0.06	9.57	9.49	9.53	38,501
23 Oct 15	9.50000 +0.17	9.55	9.30	9.33	88,100
22 Oct 15	9.33000 +0.18	9.41	9.06	9.06	82,590
21 Oct 15	9.15000 +0.05	9.25	9.05	9.10	94,424
20 Oct 15	9.10000 +0.13	9.10	8.96	8.96	63,104
19 Oct 15	8.96800 +0.02	9.00	8.84	8.93	93,848
16 Oct 15	8.95000 -0.01	9.04	8.94	9.00	79,413
15 Oct 15	8.96000 -0.06	9.05	8.91	9.03	27,947
14 Oct 15	9.01900 +0.02	9.09	8.94	9.07	52,932
13 Oct 15	9.00200 -0.12	9.18	8.99	9.18	50,373
12 Oct 15	9.12400 -0.01	9.17	9.05	9.05	43,910
09 Oct 15	9.13300 +0.13	9.18	9.04	9.10	40,282
08 Oct 15	9.00400 +0.03	9.00	8.91	8.99	53,585
07 Oct 15	8.97000 -0.05	9.20	8.93	9.13	95,902
06 Oct 15	9.02100 +0.08	9.15	8.86	8.93	75,229
05 Oct 15	8.93700 +0.27	8.97	8.71	8.72	62,715
02 Oct 15	8.67200 +0.02	8.81	8.65	8.81	66,898
01 Oct 15	8.65500 +0.01	8.87	8.65	8.68	43,043
30 Sep 15	8.65000 +0.12	8.75	8.55	8.75	114,763
29 Sep 15	8.53300 -0.08	8.65	8.52	8.57	63,272
28 Sep 15	8.60900 -0.14	8.75	8.60	8.75	32,594
25 Sep 15	8.74800 +0.19	8.75	8.56	8.56	28,461
24 Sep 15	8.55900 -0.13	8.75	8.55	8.75	65,251
23 Sep 15	8.69000 +0.08	8.74	8.60	8.71	47,906
22 Sep 15	8.61000 -0.41	9.05	8.61	9.01	94,504
21 Sep 15	9.01900 +0.43	9.07	8.60	8.65	194,469
18 Sep 15	8.58600 -0.05	8.69	8.57	8.69	315,575
17 Sep 15	8.64000 +0.10	8.69	8.55	8.60	60,118
16 Sep 15	8.54000 +0.01	8.75	8.45	8.60	60,159
15 Sep 15	8.52900 -0.07	8.68	8.45	8.68	53,994
14 Sep 15	8.59600 -0.14	8.81	8.53	8.75	58,543
11 Sep 15	8.74000 +0.00	8.85	8.70	8.85	50,133
10 Sep 15	8.73600 -0.02	8.79	8.68	8.76	29,254
09 Sep 15	8.75800 +0.08	8.83	8.65	8.81	100,026
08 Sep 15	8.67900 -0.02	8.76	8.66	8.71	56,041
07 Sep 15	8.70000 +0.02	8.75	8.65	8.69	45,387
04 Sep 15	8.68100 -0.11	8.83	8.66	8.83	56,295
03 Sep 15	8.79400 +0.05	8.86	8.71	8.86	74,930
02 Sep 15	8.73900 +0.07	8.78	8.66	8.66	71,447
01 Sep 15	8.66600 -0.32	8.99	8.67	8.99	60,865
31 Aug 15	8.98200 +0.25	8.98	8.74	8.84	136,070
28 Aug 15	8.73000 -0.13	8.89	8.70	8.89	51,151
27 Aug 15	8.86200 +0.23	8.86	8.63	8.82	98,467
26 Aug 15	8.63300 +0.13	8.76	8.50	8.68	100,937
25 Aug 15	8.50600 +0.24	8.77	8.42	8.45	127,823
24 Aug 15	8.26500 -0.41	8.65	7.45	8.65	336,151
21 Aug 15	8.67100 -0.21	8.90	8.65	8.85	83,314
20 Aug 15	8.88400 -0.42	9.23	8.88	9.23	71,520
19 Aug 15	9.30300 -0.08	9.47	9.26	9.41	89,677
18 Aug 15	9.38400 +0.08	9.43	9.31	9.35	93,442
17 Aug 15	9.30200 +0.15	9.37	9.12	9.19	152,540
14 Aug 15	9.15200 +0.11	9.15	9.01	9.11	111,966
13 Aug 15	9.04100 +0.13	9.10	8.94	9.01	79,038
12 Aug 15	8.90700 +0.03	8.92	8.76	8.92	50,625
11 Aug 15	8.87800 -0.19	9.16	8.84	9.16	69,258
10 Aug 15	9.07000 -0.04	9.22	9.00	9.22	61,301
07 Aug 15	9.11300 -0.05	9.23	9.06	9.19	79,235
06 Aug 15	9.16000 +0.10	9.16	9.06	9.10	81,379
05 Aug 15	9.05500 +0.10	9.11	9.00	9.04	94,103
04 Aug 15	8.95900 +0.09	9.01	8.85	8.85	67,151
03 Aug 15	8.86500 +0.15	8.92	8.70	8.70	76,942
31 Jul 15	8.71200 -0.03	8.82	8.65	8.65	85,859
30 Jul 15	8.74100 +0.03	8.80	8.65	8.80	53,722
29 Jul 15	8.71000 -0.07	8.85	8.67	8.85	118,434
28 Jul 15	8.78000 +0.10	8.78	8.55	8.67	72,102
27 Jul 15	8.67700 -0.22	8.90	8.62	8.90	96,951
24 Jul 15	8.89200 -0.03	8.94	8.83	8.88	90,085
23 Jul 15	8.92100 +0.03	9.01	8.85	9.00	79,355
22 Jul 15	8.89500 -0.19	9.05	8.85	9.05	73,772
21 Jul 15	9.08500 +0.04	9.10	9.04	9.10	108,190
20 Jul 15	9.04500 +0.13	9.05	8.93	9.00	74,712
17 Jul 15	8.91700 -0.10	9.12	8.86	9.12	185,495
16 Jul 15	9.02000 +0.12	9.22	8.96	8.99	196,270
15 Jul 15	8.90400 -0.08	9.04	8.80	9.04	159,804
14 Jul 15	8.98000 +0.09	9.23	8.79	8.92	205,340
13 Jul 15	8.88500 +0.18	8.92	8.75	8.81	192,135
10 Jul 15	8.71000 +0.13	8.82	8.61	8.61	192,909
09 Jul 15	8.58000 +0.13	8.59	8.45	8.45	185,273
08 Jul 15	8.45000 -0.07	8.53	8.45	8.52	206,872
07 Jul 15	8.51800 -0.02	8.56	8.50	8.55	249,898
06 Jul 15	8.53800 -0.01	8.56	8.51	8.53	338,114
03 Jul 15	8.55100 -0.03	8.66	8.55	8.56	319,033
02 Jul 15	8.58000 -0.04	8.73	8.58	8.66	413,382
01 Jul 15	8.62100 -0.09	8.73	8.58	8.73	266,287
30 Jun 15	8.71500 +0.02	8.76	8.64	8.66	225,428
29 Jun 15	8.69200 -0.15	8.89	8.55	8.55	218,859
26 Jun 15	8.84400 -0.04	9.01	8.71	8.99	292,558
25 Jun 15	8.88100 -0.32	9.20	8.85	9.02	222,706
24 Jun 15	9.20410 -0.14	9.27	9.01	9.03	187,001
23 Jun 15	9.34000 +0.14	9.38	9.21	9.21	54,119
22 Jun 15	9.19700 +0.14	9.29	9.18	9.25	69,783
19 Jun 15	9.06000 +0.05	9.42	9.06	9.35	294,365
18 Jun 15	9.00900 +0.05	9.05	8.76	8.95	93,474
17 Jun 15	8.96300 -0.12	9.17	8.91	9.10	125,468
16 Jun 15	9.07900 -0.20	9.26	9.02	9.22	225,496
15 Jun 15	9.28010 -0.19	9.57	9.23	9.57	66,210
12 Jun 15	9.46600 -0.16	9.51	9.25	9.32	77,935
11 Jun 15	9.62800 +0.03	9.67	9.50	9.65	242,480
10 Jun 15	9.60000 +0.28	9.65	9.21	9.26	60,516
09 Jun 15	9.32000 -0.34	9.68	9.30	9.59	207,097
08 Jun 15	9.66000 -0.30	10.00	9.59	10.00	129,514
05 Jun 15	9.95500 -0.09	10.05	9.95	10.01	123,153
04 Jun 15	10.04500 -0.10	10.10	10.01	10.10	92,646
03 Jun 15	10.15000 +0.03	10.17	10.05	10.05	118,213
02 Jun 15	10.12000 -0.12	10.33	10.06	10.33	139,606
01 Jun 15	10.23510 +0.04	10.31	10.05	10.10	70,192
29 May 15	10.19500 +0.16	10.19	10.03	10.12	166,514
28 May 15	10.03000 -0.02	10.14	10.03	10.10	65,765
27 May 15	10.05000 -0.02	10.22	10.05	10.07	58,412
26 May 15	10.07000 -0.03	10.25	10.07	10.25	77,964
22 May 15	10.10000 +0.00	10.16	10.05	10.05	48,613
21 May 15	10.10000 -0.19	10.23	10.06	10.17	44,190
20 May 15	10.29500 +0.20	10.30	10.12	10.17	68,776
19 May 15	10.09500 +0.06	10.24	10.03	10.15	85,896
18 May 15	10.04000 +0.11	10.05	9.83	9.83	90,417
15 May 15	9.92800 +0.02	9.97	9.88	9.97	89,057
14 May 15	9.91000 +0.09	9.97	9.75	9.75	42,544
13 May 15	9.82000 +0.08	9.97	9.73	9.97	71,966
12 May 15	9.73800 -0.20	9.93	9.55	9.90	142,522
11 May 15	9.93600 +0.04	9.98	9.86	9.98	109,976
08 May 15	9.89210 -0.14	9.93	9.75	9.80	137,088
07 May 15	10.03000 -0.02	10.48	10.03	10.48	137,490
06 May 15	10.05000 -0.31	10.49	10.03	10.49	194,183
05 May 15	10.36000 -0.34	10.69	10.30	10.68	102,227
04 May 15	10.70000 +0.28	10.84	10.47	10.60	58,459
30 Apr 15	10.42010 -0.01	10.56	10.25	10.50	162,438
29 Apr 15	10.43000 -0.13	10.62	10.40	10.55	62,923
28 Apr 15	10.56500 -0.39	11.06	10.53	11.00	151,311
27 Apr 15	10.95000 +0.26	11.03	10.65	10.65	105,106
24 Apr 15	10.68500 +0.10	10.90	10.47	10.47	85,119
23 Apr 15	10.59000 -0.07	10.92	10.40	10.90	126,531
22 Apr 15	10.66000 -0.48	11.19	10.15	11.15	454,864
21 Apr 15	11.14000 +0.08	11.18	11.06	11.10	92,990
20 Apr 15	11.06000 +0.04	11.06	10.90	10.99	119,039
17 Apr 15	11.02000 -0.17	11.20	10.81	11.20	224,785
16 Apr 15	11.19000 -0.22	11.50	11.05	11.50	156,644
15 Apr 15	11.41010 +0.18	11.47	11.18	11.33	217,869
14 Apr 15	11.23000 +0.47	11.23	10.85	10.87	213,084
13 Apr 15	10.75510 +0.12	10.90	10.61	10.80	202,983
10 Apr 15	10.63500 +0.11	10.68	10.51	10.60	133,873
09 Apr 15	10.53000 +0.13	10.53	10.37	10.40	236,723
08 Apr 15	10.39510 +0.00	10.40	10.26	10.37	86,644
07 Apr 15	10.39510 +0.20	10.48	10.22	10.25	109,541
02 Apr 15	10.20000 +0.01	10.20	10.14	10.20	91,408
01 Apr 15	10.19000 -0.06	10.26	10.13	10.26	148,227
31 Mar 15	10.24500 -0.08	10.25	10.10	10.10	146,880
30 Mar 15	10.32500 +0.43	10.32	9.86	9.93	204,680
27 Mar 15	9.89700 +0.13	9.94	9.80	9.85	87,412
26 Mar 15	9.77200 -0.13	9.97	9.77	9.90	87,275
25 Mar 15	9.90010 -0.08	10.00	9.89	10.00	85,117
24 Mar 15	9.98410 +0.10	9.99	9.86	9.89	70,534
23 Mar 15	9.88800 +0.17	9.89	9.65	9.78	113,852
20 Mar 15	9.72100 -0.04	9.83	9.71	9.79	151,896
19 Mar 15	9.76500 +0.08	9.79	9.68	9.75	56,518
18 Mar 15	9.68300 -0.01	9.75	9.65	9.75	40,061
17 Mar 15	9.69700 -0.03	9.70	9.56	9.70	89,677
16 Mar 15	9.72900 +0.03	9.77	9.64	9.68	129,234
13 Mar 15	9.70000 +0.16	9.70	9.58	9.60	106,305
12 Mar 15	9.54100 +0.11	9.62	9.48	9.56	172,734
11 Mar 15	9.43500 -0.05	9.61	9.44	9.55	145,577
10 Mar 15	9.48300 -0.13	9.63	9.44	9.62	134,592
09 Mar 15	9.61510 +0.04	9.62	9.48	9.59	130,608
06 Mar 15	9.58000 +0.24	9.60	9.33	9.45	259,866
05 Mar 15	9.33700 +0.07	9.41	9.27	9.27	141,741
04 Mar 15	9.26600 -0.13	9.44	9.16	9.44	164,169
03 Mar 15	9.40000 -0.08	9.48	9.37	9.47	86,513
02 Mar 15	9.47700 +0.03	9.53	9.37	9.48	216,247
27 Feb 15	9.45000 -0.09	9.59	9.42	9.54	148,540
26 Feb 15	9.54010 +0.12	9.54	9.40	9.43	301,773
25 Feb 15	9.42000 +0.02	9.44	9.38	9.41	251,073
24 Feb 15	9.40000 +0.05	9.43	9.34	9.37	240,640
23 Feb 15	9.35000 +0.00	9.44	9.27	9.38	103,271
20 Feb 15	9.34900 -0.04	9.42	9.21	9.40	117,281
19 Feb 15	9.39200 -0.05	9.42	9.22	9.42	129,312
18 Feb 15	9.44400 +0.04	9.44	9.27	9.42	128,044
17 Feb 15	9.40300 +0.13	9.40	9.20	9.32	99,292
16 Feb 15	9.27400 +0.08	9.32	9.19	9.30	122,723
13 Feb 15	9.19300 -0.16	9.33	9.19	9.32	122,258
12 Feb 15	9.35600 +0.07	9.36	9.20	9.26	52,641
11 Feb 15	9.28700 +0.11	9.29	9.12	9.20	55,645
10 Feb 15	9.18000 +0.04	9.18	9.05	9.07	85,186
09 Feb 15	9.13900 +0.16	9.20	8.95	9.20	181,221
06 Feb 15	8.97400 -0.48	9.50	8.80	9.50	223,885
05 Feb 15	9.45800 -0.05	9.55	9.38	9.40	91,566
04 Feb 15	9.51100 +0.19	9.51	9.30	9.30	104,137
03 Feb 15	9.31800 +0.05	9.32	9.18	9.25	145,400
02 Feb 15	9.26600 +0.09	9.27	9.17	9.17	128,239
30 Jan 15	9.17200 +0.02	9.28	9.10	9.24	225,290
29 Jan 15	9.15700 -0.07	9.25	9.15	9.22	92,293
28 Jan 15	9.22910 +0.18	9.23	9.05	9.08	93,133
27 Jan 15	9.04510 -0.19	9.30	9.02	9.30	211,803
26 Jan 15	9.23900 +0.01	9.30	9.15	9.25	156,355
23 Jan 15	9.23400 +0.19	9.23	9.06	9.06	257,770
22 Jan 15	9.04200 -0.02	9.11	8.86	9.00	185,530
21 Jan 15	9.06600 +0.03	9.07	8.97	9.03	145,934
20 Jan 15	9.04000 +0.15	9.04	8.88	8.90	188,573
19 Jan 15	8.89000 +0.00	8.91	8.80	8.91	98,405
16 Jan 15	8.89000 -0.03	8.90	8.79	8.86	165,436
15 Jan 15	8.91800 +0.13	8.92	8.75	8.84	85,179
14 Jan 15	8.79000 +0.00	8.84	8.71	8.71	174,089
13 Jan 15	8.79000 +0.00	8.79	8.70	8.75	121,776
12 Jan 15	8.79000 +0.14	8.80	8.63	8.70	192,840
09 Jan 15	8.65500 +0.12	8.65	8.45	8.54	188,822
08 Jan 15	8.53500 +0.05	8.54	8.43	8.49	233,115
07 Jan 15	8.49000 +0.24	8.49	8.26	8.29	198,585
06 Jan 15	8.25100 -0.01	8.28	8.22	8.28	66,638
05 Jan 15	8.26510 +0.07	8.29	8.20	8.20	122,776
02 Jan 15	8.20000 +0.08	8.21	8.12	8.12	120,080
30 Dec 14	8.11800 -0.09	8.20	8.10	8.15	16,048
29 Dec 14	8.20800 -0.03	8.25	8.15	8.20	37,623
23 Dec 14	8.23500 +0.13	8.23	8.09	8.13	66,856
22 Dec 14	8.10000 +0.03	8.23	8.07	8.14	84,231
19 Dec 14	8.06700 -0.09	8.22	8.07	8.21	155,432
18 Dec 14	8.15400 +0.15	8.16	8.01	8.08	96,119
17 Dec 14	8.00000 +0.05	8.03	7.96	8.03	88,710
16 Dec 14	7.95500 -0.05	8.10	7.95	8.00	112,675
15 Dec 14	8.00000 -0.15	8.18	8.00	8.18	80,406
12 Dec 14	8.15000 +0.05	8.16	8.09	8.14	44,915
11 Dec 14	8.10000 -0.02	8.17	8.09	8.15	79,309
10 Dec 14	8.12400 +0.02	8.19	8.07	8.07	130,185
09 Dec 14	8.10000 -0.10	8.25	8.06	8.25	97,549
08 Dec 14	8.20000 -0.09	8.29	8.20	8.29	39,195
05 Dec 14	8.29010 +0.12	8.29	8.21	8.27	69,161
04 Dec 14	8.17500 -0.10	8.29	8.18	8.29	91,775
03 Dec 14	8.28000 +0.00	8.28	8.22	8.28	70,247
02 Dec 14	8.28000 +0.02	8.29	8.20	8.27	121,433
01 Dec 14	8.26400 +0.01	8.27	8.22	8.26	50,822
28 Nov 14	8.25900 +0.00	8.26	8.17	8.24	66,714
27 Nov 14	8.26000 +0.00	8.27	8.20	8.25	46,294
26 Nov 14	8.25800 +0.00	8.26	8.19	8.25	68,046
25 Nov 14	8.25900 +0.01	8.26	8.20	8.25	83,003
24 Nov 14	8.25000 +0.04	8.25	8.19	8.23	107,395
21 Nov 14	8.21000 +0.01	8.21	8.16	8.21	92,887
20 Nov 14	8.20000 +0.00	8.21	8.16	8.20	59,620
19 Nov 14	8.20000 +0.03	8.20	8.12	8.12	41,804
18 Nov 14	8.17000 -0.01	8.20	8.13	8.19	53,070
17 Nov 14	8.18400 +0.04	8.23	8.10	8.16	62,178
14 Nov 14	8.14000 -0.09	8.23	8.14	8.20	26,167
13 Nov 14	8.23000 +0.07	8.25	8.15	8.21	47,542
12 Nov 14	8.16000 +0.00	8.16	8.09	8.10	45,361
11 Nov 14	8.16000 +0.05	8.20	8.14	8.20	28,438
10 Nov 14	8.11000 -0.03	8.20	8.09	8.10	72,437
07 Nov 14	8.14000 -0.03	8.23	8.14	8.23	40,120
06 Nov 14	8.16800 -0.05	8.24	8.12	8.20	50,861
05 Nov 14	8.21500 +0.00	8.23	8.15	8.22	75,514
04 Nov 14	8.21200 +0.15	8.21	8.07	8.15	49,589
03 Nov 14	8.05700 -0.14	8.19	8.00	8.19	55,915
31 Oct 14	8.20000 +0.12	8.20	7.98	8.07	47,487
30 Oct 14	8.08400 +0.07	8.08	7.93	7.97	40,407
29 Oct 14	8.01500 +0.07	8.06	7.99	8.06	33,150
28 Oct 14	7.94200 -0.05	8.06	7.94	8.00	32,083
27 Oct 14	7.99000 +0.12	7.99	7.94	7.96	34,957
24 Oct 14	7.87200 -0.05	7.99	7.87	7.87	32,468
23 Oct 14	7.91800 +0.10	7.96	7.81	7.88	42,509
22 Oct 14	7.81700 -0.08	7.93	7.82	7.88	65,106
21 Oct 14	7.90000 +0.07	7.93	7.80	7.82	71,697
20 Oct 14	7.83100 +0.06	7.85	7.65	7.85	70,245
17 Oct 14	7.76900 +0.11	7.90	7.62	7.62	112,792
16 Oct 14	7.66000 +0.03	7.97	7.60	7.68	166,041
15 Oct 14	7.63000 -0.18	7.88	7.63	7.88	40,121
14 Oct 14	7.80700 +0.14	7.92	7.68	7.74	93,709
13 Oct 14	7.67200 +0.01	7.73	7.55	7.60	83,767
10 Oct 14	7.66600 -0.12	7.76	7.51	7.75	120,691
09 Oct 14	7.78300 -0.04	7.85	7.75	7.85	42,627
08 Oct 14	7.82010 -0.01	7.86	7.75	7.84	67,204
07 Oct 14	7.83000 +0.03	7.88	7.80	7.85	44,954
06 Oct 14	7.80000 -0.02	8.02	7.80	8.00	93,033
02 Oct 14	7.82010 -0.15	7.95	7.80	7.90	109,745
01 Oct 14	7.96700 -0.15	8.08	7.90	8.08	115,964
30 Sep 14	8.11600 +0.12	8.12	8.00	8.09	58,851
29 Sep 14	7.99900 -0.12	8.16	8.00	8.15	78,626
26 Sep 14	8.12000 +0.09	8.12	8.01	8.02	81,291
25 Sep 14	8.03200 -0.02	8.11	8.01	8.10	69,966
24 Sep 14	8.05510 -0.05	8.12	8.06	8.12	66,455
23 Sep 14	8.10200 -0.01	8.16	8.10	8.15	16,884
22 Sep 14	8.10700 +0.01	8.18	8.08	8.18	51,611
19 Sep 14	8.10000 -0.03	8.23	8.10	8.16	128,294
18 Sep 14	8.13010 +0.03	8.21	8.11	8.16	46,943
17 Sep 14	8.10100 -0.04	8.24	8.10	8.14	44,684
16 Sep 14	8.14200 -0.01	8.17	8.14	8.15	46,395
15 Sep 14	8.15000 -0.12	8.28	8.15	8.25	65,877
12 Sep 14	8.27000 +0.02	8.27	8.23	8.25	65,557
11 Sep 14	8.25000 +0.06	8.25	8.19	8.25	46,091
10 Sep 14	8.19300 -0.02	8.25	8.18	8.18	59,973
09 Sep 14	8.21300 -0.04	8.30	8.19	8.28	59,126
08 Sep 14	8.25300 +0.06	8.30	8.22	8.29	74,902
05 Sep 14	8.19200 +0.05	8.27	8.14	8.20	56,358
04 Sep 14	8.14100 -0.12	8.32	8.07	8.30	123,049
03 Sep 14	8.25800 +0.07	8.27	8.20	8.20	68,048
02 Sep 14	8.18910 +0.05	8.20	8.11	8.14	89,307
01 Sep 14	8.14000 +0.02	8.14	8.08	8.13	38,897
29 Aug 14	8.11900 +0.02	8.17	8.06	8.10	88,212
28 Aug 14	8.10000 -0.05	8.20	8.07	8.20	58,214
27 Aug 14	8.15400 +0.11	8.15	8.07	8.09	116,183
26 Aug 14	8.04200 -0.02	8.10	8.04	8.06	76,949
25 Aug 14	8.06000 +0.04	8.11	8.04	8.04	127,044
22 Aug 14	8.02000 +0.02	8.02	7.97	8.01	46,794
21 Aug 14	8.00000 +0.03	8.00	7.96	7.98	69,503
20 Aug 14	7.96700 +0.02	7.99	7.93	7.99	54,710
19 Aug 14	7.94300 -0.05	7.99	7.92	7.99	50,106
18 Aug 14	7.99000 +0.00	7.99	7.92	7.95	48,676
15 Aug 14	7.98900 +0.00	7.99	7.91	7.99	65,778
14 Aug 14	7.99000 +0.08	7.99	7.93	7.95	45,883
13 Aug 14	7.90800 +0.03	7.99	7.88	7.99	41,936
12 Aug 14	7.88000 -0.11	8.00	7.88	7.95	60,480
11 Aug 14	7.98600 +0.09	8.01	7.95	7.98	65,672
08 Aug 14	7.90000 -0.20	7.99	7.80	7.90	119,880
07 Aug 14	8.10300 +0.29	8.10	7.79	7.83	129,198
06 Aug 14	7.81700 -0.01	7.87	7.75	7.75	112,670
05 Aug 14	7.82400 +0.07	7.88	7.71	7.71	74,816
04 Aug 14	7.75800 +0.01	7.92	7.76	7.90	76,114
01 Aug 14	7.74700 -0.12	7.87	7.66	7.77	88,086
31 Jul 14	7.86900 -0.08	8.00	7.87	8.00	125,553
30 Jul 14	7.95000 -0.01	8.01	7.91	7.98	50,614
29 Jul 14	7.95700 +0.02	8.01	7.90	8.01	32,076
28 Jul 14	7.94000 +0.01	8.00	7.92	7.97	48,069
25 Jul 14	7.92910 -0.03	8.06	7.93	7.95	78,894
24 Jul 14	7.96400 +0.00	7.96	7.90	7.90	41,378
23 Jul 14	7.96000 +0.01	7.96	7.90	7.95	64,534
22 Jul 14	7.95000 +0.01	7.95	7.89	7.95	42,259
21 Jul 14	7.94000 +0.02	7.95	7.90	7.95	49,587
18 Jul 14	7.91800 -0.03	7.95	7.90	7.95	44,004
17 Jul 14	7.94610 +0.00	7.95	7.88	7.95	35,650
16 Jul 14	7.94700 +0.02	7.95	7.84	7.92	102,175
15 Jul 14	7.92910 -0.01	7.94	7.90	7.94	36,798
14 Jul 14	7.94000 +0.10	7.94	7.84	7.84	37,266
11 Jul 14	7.84000 -0.11	7.90	7.81	7.90	55,056
10 Jul 14	7.95000 +0.01	7.95	7.86	7.93	66,326
09 Jul 14	7.93810 +0.00	7.95	7.90	7.95	28,387
08 Jul 14	7.93500 +0.03	7.94	7.90	7.90	89,776
07 Jul 14	7.90000 +0.10	7.94	7.85	7.85	58,478
04 Jul 14	7.80200 -0.13	7.95	7.80	7.93	62,701
03 Jul 14	7.93000 +0.04	7.95	7.84	7.90	116,213
02 Jul 14	7.89300 +0.01	7.91	7.88	7.89	60,830
01 Jul 14	7.88000 -0.01	7.93	7.83	7.90	136,711
30 Jun 14	7.89000 +0.05	7.91	7.84	7.85	94,912
27 Jun 14	7.84000 +0.02	7.89	7.84	7.84	47,241
26 Jun 14	7.82010 -0.05	7.88	7.82	7.87	57,258
25 Jun 14	7.87010 +0.06	7.87	7.82	7.82	113,661
24 Jun 14	7.81300 +0.00	7.87	7.80	7.80	55,916
23 Jun 14	7.81210 +0.00	7.88	7.78	7.88	89,150
20 Jun 14	7.80800 +0.01	7.89	7.77	7.85	214,838
19 Jun 14	7.80000 -0.01	7.88	7.76	7.87	140,282
18 Jun 14	7.80700 +0.02	7.84	7.77	7.79	118,540
17 Jun 14	7.79000 +0.01	7.79	7.76	7.76	86,287
16 Jun 14	7.78500 +0.06	7.79	7.72	7.72	95,062
13 Jun 14	7.72010 +0.02	7.77	7.68	7.70	74,756
12 Jun 14	7.69800 -0.06	7.72	7.65	7.72	77,097
11 Jun 14	7.75700 +0.10	7.76	7.58	7.63	115,112
10 Jun 14	7.66000 -0.01	7.68	7.62	7.67	50,465
09 Jun 14	7.67000 -0.02	7.76	7.65	7.76	51,744
06 Jun 14	7.69000 +0.04	7.69	7.63	7.68	70,158
05 Jun 14	7.65000 -0.02	7.68	7.59	7.68	63,471
04 Jun 14	7.67100 +0.02	7.70	7.58	7.70	90,926
03 Jun 14	7.65000 -0.02	7.70	7.62	7.70	93,418
02 Jun 14	7.67000 +0.00	7.73	7.67	7.72	121,551
30 May 14	7.67000 +0.02	7.70	7.63	7.63	111,948
29 May 14	7.65100 -0.07	7.68	7.63	7.68	21,804
28 May 14	7.72400 -0.03	7.75	7.59	7.75	100,831
27 May 14	7.75000 +0.06	7.75	7.59	7.68	167,570
26 May 14	7.69000 +0.04	7.69	7.62	7.68	86,596
23 May 14	7.65000 +0.00	7.69	7.64	7.69	75,718
22 May 14	7.64800 +0.00	7.69	7.60	7.69	53,056
21 May 14	7.65100 +0.04	7.66	7.57	7.61	59,591
20 May 14	7.61200 +0.11	7.63	7.52	7.53	78,886
19 May 14	7.50000 +0.00	7.54	7.48	7.52	91,476
16 May 14	7.50000 +0.01	7.50	7.43	7.48	131,708
15 May 14	7.49000 -0.10	7.61	7.47	7.61	181,418
14 May 14	7.59000 +0.00	7.61	7.56	7.59	164,181
13 May 14	7.59000 +0.00	7.64	7.56	7.62	110,193
12 May 14	7.59500 +0.09	7.61	7.54	7.61	93,628
09 May 14	7.50000 -0.04	7.56	7.48	7.52	216,938
08 May 14	7.54400 -0.01	7.65	7.54	7.59	234,342
07 May 14	7.55000 -0.38	7.57	7.47	7.55	324,052
06 May 14	7.93500 -0.05	7.98	7.90	7.94	121,580
05 May 14	7.99000 +0.04	7.99	7.86	7.96	115,563
02 May 14	7.94700 +0.05	7.95	7.82	7.90	150,965
30 Apr 14	7.90000 +0.00	7.90	7.88	7.88	24,863
29 Apr 14	7.90000 +0.00	7.90	7.85	7.90	61,526
28 Apr 14	7.90000 +0.05	7.90	7.85	7.88	70,930
25 Apr 14	7.84510 -0.01	7.86	7.80	7.85	80,761
24 Apr 14	7.86000 +0.05	7.86	7.81	7.85	70,115
23 Apr 14	7.81400 +0.01	7.90	7.80	7.80	94,276
22 Apr 14	7.80000 +0.00	7.88	7.75	7.88	127,234
17 Apr 14	7.80000 -0.02	7.86	7.80	7.86	87,740
16 Apr 14	7.82010 -0.01	7.88	7.80	7.85	79,943
15 Apr 14	7.82910 -0.05	7.88	7.79	7.88	57,867
14 Apr 14	7.88000 +0.08	7.89	7.78	7.84	98,151
11 Apr 14	7.79510 +0.00	7.83	7.75	7.79	150,237
10 Apr 14	7.80000 +0.03	7.80	7.77	7.80	64,973
09 Apr 14	7.77500 -0.01	7.80	7.75	7.79	77,732
08 Apr 14	7.79000 -0.01	7.80	7.76	7.80	68,750
07 Apr 14	7.80400 -0.02	7.84	7.79	7.84	67,166
04 Apr 14	7.82300 -0.08	7.91	7.81	7.88	120,080
03 Apr 14	7.90000 +0.11	7.92	7.70	7.75	184,242
02 Apr 14	7.78900 +0.09	7.80	7.60	7.70	142,171
01 Apr 14	7.70000 +0.01	7.70	7.65	7.69	85,233
31 Mar 14	7.69100 +0.04	7.75	7.65	7.65	144,077
28 Mar 14	7.65000 +0.05	7.70	7.63	7.65	70,215
27 Mar 14	7.60500 -0.01	7.65	7.58	7.64	123,486
26 Mar 14	7.61600 +0.06	7.65	7.55	7.65	188,246
25 Mar 14	7.55500 -0.05	7.70	7.55	7.63	91,963
24 Mar 14	7.60100 +0.03	7.70	7.59	7.62	79,754
21 Mar 14	7.57000 -0.11	7.66	7.57	7.66	87,632
20 Mar 14	7.68200 -0.02	7.73	7.55	7.70	140,216
19 Mar 14	7.70000 +0.00	7.70	7.60	7.60	101,193
18 Mar 14	7.69500 +0.07	7.70	7.58	7.63	85,432
17 Mar 14	7.63000 +0.06	7.70	7.53	7.59	71,682
14 Mar 14	7.57000 -0.08	7.66	7.49	7.66	145,722
13 Mar 14	7.65000 +0.17	7.67	7.52	7.59	47,627
12 Mar 14	7.48100 -0.16	7.64	7.48	7.64	135,785
11 Mar 14	7.64000 +0.02	7.66	7.62	7.65	66,182
10 Mar 14	7.62300 -0.08	7.67	7.60	7.67	74,483
07 Mar 14	7.70000 +0.09	7.70	7.65	7.65	43,736
06 Mar 14	7.61010 -0.06	7.70	7.61	7.70	81,234
05 Mar 14	7.67000 +0.02	7.70	7.65	7.69	52,346
04 Mar 14	7.65000 +0.00	7.70	7.61	7.63	52,620
03 Mar 14	7.64600 -0.02	7.70	7.61	7.70	48,528
28 Feb 14	7.66200 -0.04	7.71	7.63	7.70	77,090
27 Feb 14	7.70000 +0.00	7.70	7.63	7.69	72,839
26 Feb 14	7.69900 +0.09	7.70	7.63	7.64	63,579
25 Feb 14	7.61010 -0.02	7.65	7.60	7.64	48,905
24 Feb 14	7.63000 +0.02	7.65	7.60	7.65	45,703
21 Feb 14	7.61500 +0.01	7.65	7.57	7.58	74,570
20 Feb 14	7.60400 -0.08	7.65	7.56	7.65	47,799
19 Feb 14	7.68000 +0.11	7.68	7.55	7.65	72,448
18 Feb 14	7.57500 -0.01	7.66	7.55	7.55	112,459
17 Feb 14	7.58400 +0.08	7.70	7.49	7.54	181,976
14 Feb 14	7.50000 +0.00	7.54	7.49	7.50	191,736
13 Feb 14	7.50000 +0.02	7.52	7.49	7.51	79,669
12 Feb 14	7.48000 +0.02	7.54	7.48	7.50	73,332
11 Feb 14	7.46300 +0.01	7.54	7.46	7.50	97,942
10 Feb 14	7.45110 +0.00	7.50	7.45	7.50	111,902
07 Feb 14	7.45000 -0.05	7.52	7.45	7.50	57,460
06 Feb 14	7.50000 +0.08	7.52	7.47	7.48	89,344
05 Feb 14	7.42000 -0.03	7.45	7.42	7.45	44,450
04 Feb 14	7.45000 +0.02	7.45	7.38	7.43	62,568
03 Feb 14	7.43000 +0.04	7.45	7.38	7.43	47,439
31 Jan 14	7.39000 -0.02	7.45	7.34	7.45	98,838
30 Jan 14	7.41000 -0.03	7.48	7.41	7.48	56,506
29 Jan 14	7.44000 -0.03	7.49	7.42	7.49	127,269
28 Jan 14	7.47000 -0.02	7.49	7.44	7.44	39,004
27 Jan 14	7.48800 +0.03	7.49	7.44	7.45	89,231
24 Jan 14	7.45500 -0.03	7.49	7.45	7.49	37,923
23 Jan 14	7.49000 +0.05	7.49	7.42	7.44	72,261
22 Jan 14	7.44000 -0.01	7.47	7.43	7.45	39,342
21 Jan 14	7.45000 -0.03	7.49	7.42	7.49	71,974
20 Jan 14	7.48000 -0.01	7.49	7.44	7.49	63,536
17 Jan 14	7.49000 +0.04	7.49	7.42	7.45	84,250
16 Jan 14	7.44700 +0.00	7.45	7.40	7.44	70,407
15 Jan 14	7.44700 +0.00	7.45	7.40	7.45	28,063
14 Jan 14	7.44900 +0.06	7.45	7.40	7.43	29,345
13 Jan 14	7.39100 -0.06	7.45	7.38	7.40	40,827
10 Jan 14	7.44800 +0.00	7.45	7.42	7.45	37,415
09 Jan 14	7.44700 +0.01	7.45	7.41	7.45	29,469
08 Jan 14	7.43900 +0.10	7.44	7.38	7.43	46,755
07 Jan 14	7.34100 -0.03	7.44	7.34	7.40	39,552
06 Jan 14	7.37400 +0.03	7.42	7.34	7.39	38,746
03 Jan 14	7.34400 -0.03	7.40	7.34	7.35	25,750
02 Jan 14	7.37610 +0.04	7.42	7.30	7.42	27,093
30 Dec 13	7.33700 -0.02	7.40	7.33	7.33	44,778
27 Dec 13	7.36100 +0.02	7.39	7.28	7.28	76,915
23 Dec 13	7.34500 -0.01	7.39	7.25	7.35	104,147
20 Dec 13	7.35000 -0.01	7.40	7.34	7.40	106,672
19 Dec 13	7.35700 -0.05	7.46	7.34	7.46	83,862
18 Dec 13	7.40500 +0.08	7.42	7.32	7.36	92,584
17 Dec 13	7.32400 -0.04	7.38	7.30	7.30	35,011
16 Dec 13	7.36400 +0.11	7.38	7.28	7.38	38,675
13 Dec 13	7.25010 -0.07	7.42	7.25	7.39	80,839
12 Dec 13	7.31800 -0.07	7.37	7.32	7.32	19,994
11 Dec 13	7.38800 +0.01	7.40	7.32	7.36	90,867
10 Dec 13	7.37400 -0.03	7.40	7.35	7.40	19,674
09 Dec 13	7.40000 +0.01	7.43	7.35	7.42	32,109
06 Dec 13	7.39000 +0.06	7.40	7.36	7.40	34,844
05 Dec 13	7.33100 -0.06	7.45	7.33	7.34	57,796
04 Dec 13	7.39310 +0.00	7.44	7.30	7.30	92,427
03 Dec 13	7.39700 +0.07	7.40	7.30	7.39	28,340
02 Dec 13	7.32800 +0.00	7.39	7.33	7.38	29,697
29 Nov 13	7.33000 -0.06	7.40	7.33	7.40	54,219
28 Nov 13	7.39000 -0.07	7.48	7.39	7.46	54,333
27 Nov 13	7.46010 -0.03	7.49	7.39	7.49	38,969
26 Nov 13	7.49000 +0.04	7.49	7.35	7.35	107,230
25 Nov 13	7.44900 +0.12	7.45	7.35	7.37	70,123
22 Nov 13	7.33100 +0.00	7.36	7.31	7.35	46,930
21 Nov 13	7.33100 +0.00	7.35	7.31	7.31	57,226
20 Nov 13	7.33000 -0.01	7.35	7.32	7.34	38,019
19 Nov 13	7.34000 -0.01	7.35	7.31	7.35	46,308
18 Nov 13	7.35000 +0.04	7.35	7.32	7.35	47,158
15 Nov 13	7.31100 +0.01	7.35	7.30	7.30	30,135
14 Nov 13	7.30100 +0.05	7.35	7.28	7.28	32,606
13 Nov 13	7.25010 -0.05	7.38	7.25	7.38	52,114
12 Nov 13	7.30010 -0.05	7.38	7.30	7.35	60,071
11 Nov 13	7.35000 +0.03	7.35	7.32	7.35	46,165
08 Nov 13	7.31500 +0.06	7.35	7.26	7.35	46,642
07 Nov 13	7.25010 -0.03	7.35	7.25	7.28	77,007
06 Nov 13	7.28000 -0.07	7.35	7.28	7.34	52,337
05 Nov 13	7.35000 +0.03	7.35	7.30	7.30	75,753
04 Nov 13	7.31800 +0.04	7.34	7.29	7.32	59,842
01 Nov 13	7.27800 -0.05	7.34	7.28	7.33	52,490
31 Oct 13	7.32510 +0.06	7.33	7.28	7.29	31,760
30 Oct 13	7.26100 -0.05	7.33	7.26	7.29	44,839
29 Oct 13	7.31000 +0.00	7.32	7.28	7.31	39,183
28 Oct 13	7.31000 +0.00	7.32	7.27	7.31	37,466
25 Oct 13	7.31000 -0.01	7.35	7.28	7.35	46,031
24 Oct 13	7.31500 +0.01	7.34	7.23	7.33	102,636
23 Oct 13	7.30010 +0.00	7.33	7.27	7.33	53,466
22 Oct 13	7.30010 -0.04	7.34	7.26	7.29	38,794
21 Oct 13	7.34000 +0.03	7.35	7.28	7.33	65,591
18 Oct 13	7.30910 -0.02	7.34	7.25	7.34	46,119
17 Oct 13	7.32510 -0.01	7.34	7.25	7.34	67,059
16 Oct 13	7.33800 -0.01	7.34	7.27	7.34	29,667
15 Oct 13	7.35000 -0.01	7.36	7.25	7.36	52,290
14 Oct 13	7.35500 +0.01	7.36	7.21	7.34	51,137
11 Oct 13	7.35000 +0.00	7.35	7.28	7.28	33,089
10 Oct 13	7.35000 +0.04	7.35	7.22	7.34	34,657
09 Oct 13	7.30910 +0.05	7.34	7.26	7.26	68,574
08 Oct 13	7.25500 +0.01	7.27	7.20	7.22	40,431
07 Oct 13	7.24500 +0.07	7.29	7.16	7.16	43,848
04 Oct 13	7.18000 +0.02	7.32	7.18	7.32	44,019
03 Oct 13	7.16300 -0.17	7.32	7.16	7.32	16,880
02 Oct 13	7.32900 -0.04	7.35	7.19	7.33	38,578
01 Oct 13	7.36500 +0.14	7.36	7.13	7.20	108,457
30 Sep 13	7.22000 +0.02	7.22	7.10	7.21	70,451
27 Sep 13	7.20010 +0.06	7.20	7.15	7.20	39,401
26 Sep 13	7.14000 +0.09	7.18	7.06	7.11	45,743
25 Sep 13	7.05000 +0.05	7.13	7.00	7.12	34,650
24 Sep 13	7.00000 -0.15	7.18	7.00	7.18	113,626
23 Sep 13	7.15000 +0.11	7.15	7.07	7.12	68,907
20 Sep 13	7.04010 -0.09	7.12	7.04	7.12	128,184
19 Sep 13	7.13310 +0.11	7.15	7.06	7.06	71,607
18 Sep 13	7.02600 +0.07	7.10	6.98	7.02	57,337
17 Sep 13	6.96100 -0.09	7.10	6.96	7.04	63,419
16 Sep 13	7.05000 +0.11	7.07	6.97	7.00	30,566
13 Sep 13	6.93800 -0.05	7.03	6.91	6.95	57,211
12 Sep 13	6.99010 +0.05	7.01	6.92	7.00	97,940
11 Sep 13	6.94010 -0.03	7.00	6.94	7.00	57,302
10 Sep 13	6.97000 +0.00	7.04	6.97	7.00	61,947
09 Sep 13	6.97000 -0.05	7.05	6.97	7.05	37,004
06 Sep 13	7.02000 +0.05	7.03	6.98	7.03	23,162
05 Sep 13	6.97000 +0.00	7.05	6.97	7.03	33,307
04 Sep 13	6.97000 -0.05	7.15	6.97	7.15	44,072
03 Sep 13	7.02000 -0.06	7.18	7.02	7.18	73,806
02 Sep 13	7.08000 +0.04	7.16	7.08	7.15	14,908
30 Aug 13	7.04200 -0.01	7.25	7.04	7.14	42,511
29 Aug 13	7.05100 -0.08	7.20	7.05	7.09	37,775
28 Aug 13	7.13000 +0.08	7.16	7.05	7.05	37,436
27 Aug 13	7.05000 -0.06	7.20	7.05	7.20	21,170
26 Aug 13	7.10600 +0.05	7.17	7.09	7.12	6,551
23 Aug 13	7.06000 +0.01	7.13	7.06	7.13	18,667
22 Aug 13	7.05000 +0.00	7.12	7.05	7.07	15,240
21 Aug 13	7.05300 -0.05	7.13	7.05	7.13	24,491
20 Aug 13	7.10100 -0.08	7.14	7.10	7.11	14,528
19 Aug 13	7.18000 +0.13	7.18	7.07	7.10	22,699
16 Aug 13	7.05000 -0.08	7.13	7.05	7.11	39,078
15 Aug 13	7.12900 +0.00	7.15	7.09	7.15	15,898
14 Aug 13	7.13000 +0.07	7.16	7.07	7.10	21,476
13 Aug 13	7.06300 -0.10	7.13	7.06	7.10	26,215
12 Aug 13	7.15810 +0.05	7.16	7.06	7.08	14,299
09 Aug 13	7.10400 +0.06	7.19	7.05	7.19	28,076
08 Aug 13	7.04300 -0.06	7.18	7.04	7.10	55,592
07 Aug 13	7.10000 -0.03	7.20	7.03	7.14	27,122
06 Aug 13	7.13000 -0.01	7.26	7.11	7.14	38,682
05 Aug 13	7.14000 -0.11	7.26	7.10	7.26	37,608
02 Aug 13	7.25010 -0.10	7.32	7.12	7.32	41,916
01 Aug 13	7.35000 +0.31	7.35	7.07	7.11	56,265
31 Jul 13	7.04300 -0.14	7.15	7.04	7.15	9,533
30 Jul 13	7.17900 +0.05	7.18	7.07	7.07	20,506
29 Jul 13	7.12500 +0.08	7.13	7.03	7.03	24,543
26 Jul 13	7.04300 -0.04	7.11	7.02	7.09	12,688
25 Jul 13	7.08400 +0.01	7.10	7.02	7.04	8,318
24 Jul 13	7.07410 +0.02	7.07	6.99	7.01	45,223
23 Jul 13	7.05300 +0.05	7.11	7.04	7.11	17,117
22 Jul 13	7.00000 -0.10	7.12	7.00	7.10	45,890
19 Jul 13	7.10000 +0.08	7.10	7.01	7.01	7,612
18 Jul 13	7.01800 +0.02	7.12	7.01	7.10	33,953
17 Jul 13	6.99810 -0.02	7.10	7.00	7.01	26,493
16 Jul 13	7.01900 +0.00	7.07	7.00	7.00	21,394
15 Jul 13	7.02000 -0.05	7.05	7.00	7.02	10,772
12 Jul 13	7.06700 -0.03	7.07	7.01	7.01	14,110
11 Jul 13	7.09200 -0.01	7.10	6.96	7.10	31,708
10 Jul 13	7.10000 +0.07	7.10	7.03	7.05	21,777
09 Jul 13	7.03000 -0.02	7.12	7.02	7.10	15,660
08 Jul 13	7.05100 +0.12	7.10	6.95	6.96	25,816
05 Jul 13	6.93200 -0.02	7.10	6.93	7.00	36,090
04 Jul 13	6.95700 +0.01	7.01	6.90	7.01	19,254
03 Jul 13	6.95000 -0.10	7.01	6.87	6.87	43,711
02 Jul 13	7.04910 +0.30	7.05	6.80	6.93	98,899
01 Jul 13	6.75000 -0.25	7.05	6.75	6.95	80,982
28 Jun 13	6.99600 +0.10	7.10	6.89	6.92	61,413
27 Jun 13	6.90000 +0.00	6.98	6.81	6.85	114,207
26 Jun 13	6.90000 -0.16	7.06	6.90	7.05	68,266
25 Jun 13	7.05800 +0.31	7.20	6.90	6.90	178,581
24 Jun 13	6.74500 -0.12	6.99	6.73	6.92	107,807
21 Jun 13	6.86800 -0.09	7.08	6.87	6.94	99,340
20 Jun 13	6.95500 -0.04	7.03	6.93	6.98	62,851
19 Jun 13	6.99900 -0.03	7.09	6.90	7.03	187,811
18 Jun 13	7.03000 -0.07	7.19	7.03	7.16	48,423
17 Jun 13	7.10000 +0.08	7.14	7.02	7.09	36,983
14 Jun 13	7.02000 +0.01	7.09	7.01	7.01	36,204
13 Jun 13	7.00710 -0.04	7.08	7.01	7.04	74,397
12 Jun 13	7.04500 -0.01	7.09	7.05	7.05	74,266
11 Jun 13	7.05000 -0.08	7.22	7.05	7.22	122,693
10 Jun 13	7.12800 +0.07	7.23	7.06	7.06	45,345
07 Jun 13	7.06000 -0.03	7.12	7.06	7.09	69,236
06 Jun 13	7.08600 -0.13	7.24	7.09	7.20	104,308
05 Jun 13	7.21300 -0.04	7.28	7.21	7.25	73,430
04 Jun 13	7.25010 -0.01	7.32	7.24	7.31	40,488
03 Jun 13	7.26000 -0.01	7.33	7.24	7.29	72,062
31 May 13	7.27000 +0.02	7.32	7.25	7.32	60,978
30 May 13	7.25010 +0.00	7.33	7.25	7.25	28,658
29 May 13	7.25010 -0.02	7.34	7.25	7.30	74,214
28 May 13	7.27200 -0.02	7.35	7.27	7.35	61,739
27 May 13	7.29600 +0.01	7.39	7.27	7.31	12,211
24 May 13	7.29000 +0.00	7.35	7.24	7.24	63,020
23 May 13	7.28600 -0.05	7.35	7.25	7.28	94,392
22 May 13	7.33800 -0.15	7.49	7.34	7.49	73,416
21 May 13	7.49000 +0.11	7.49	7.33	7.35	132,419
20 May 13	7.38300 +0.05	7.40	7.35	7.35	18,937
17 May 13	7.33410 +0.03	7.37	7.26	7.35	44,756
16 May 13	7.30700 -0.06	7.40	7.26	7.36	109,804
15 May 13	7.37000 +0.03	7.38	7.30	7.34	86,000
14 May 13	7.34100 +0.03	7.38	7.27	7.27	72,799
13 May 13	7.31000 +0.02	7.35	7.25	7.35	53,209
10 May 13	7.29400 +0.03	7.39	7.19	7.26	127,074
09 May 13	7.26000 +0.06	7.39	7.22	7.39	28,219
08 May 13	7.19900 -0.29	7.25	7.09	7.09	145,727
07 May 13	7.49000 +0.08	7.56	7.45	7.50	89,665
06 May 13	7.41000 -0.06	7.65	7.41	7.50	131,653
03 May 13	7.47300 +0.11	7.50	7.36	7.36	102,661
02 May 13	7.36300 -0.05	7.42	7.30	7.42	60,995
30 Apr 13	7.41300 +0.20	7.41	7.23	7.24	93,272
29 Apr 13	7.21610 -0.09	7.39	7.22	7.35	59,246
26 Apr 13	7.30910 -0.04	7.40	7.28	7.38	70,962
25 Apr 13	7.35000 -0.04	7.40	7.28	7.28	48,688
24 Apr 13	7.39000 +0.18	7.42	7.20	7.23	123,490
23 Apr 13	7.20810 +0.09	7.21	7.12	7.14	51,254
22 Apr 13	7.12000 +0.00	7.15	7.10	7.14	118,225
19 Apr 13	7.12000 +0.01	7.15	7.09	7.11	94,555
18 Apr 13	7.11000 +0.05	7.14	7.07	7.10	60,235
17 Apr 13	7.06000 -0.02	7.13	7.06	7.11	68,001
16 Apr 13	7.08300 -0.04	7.13	7.07	7.09	78,953
15 Apr 13	7.11900 +0.00	7.15	7.09	7.15	70,466
12 Apr 13	7.11800 -0.02	7.16	7.08	7.15	97,327
11 Apr 13	7.14000 -0.05	7.20	7.06	7.20	161,825
10 Apr 13	7.19000 +0.09	7.19	7.12	7.18	95,815
09 Apr 13	7.10100 -0.05	7.23	7.10	7.23	100,625
08 Apr 13	7.15000 -0.01	7.25	7.15	7.25	70,353
05 Apr 13	7.15810 -0.10	7.35	7.15	7.25	88,927
04 Apr 13	7.25600 +0.05	7.28	7.24	7.25	52,568
03 Apr 13	7.21000 +0.05	7.24	7.17	7.20	84,063
02 Apr 13	7.15900 -0.04	7.24	7.15	7.20	88,259
28 Mar 13	7.19700 +0.15	7.20	7.06	7.06	117,701
27 Mar 13	7.05000 -0.02	7.10	7.05	7.07	88,001
26 Mar 13	7.06900 -0.03	7.12	7.05	7.12	50,675
25 Mar 13	7.10000 +0.00	7.13	7.06	7.10	101,284
22 Mar 13	7.10000 +0.02	7.11	7.06	7.09	65,168
21 Mar 13	7.07700 -0.02	7.13	7.00	7.13	91,966
20 Mar 13	7.10000 +0.05	7.10	7.00	7.05	176,591
19 Mar 13	7.05000 -0.14	7.18	7.05	7.18	155,926
18 Mar 13	7.18600 -0.04	7.20	7.10	7.20	77,375
15 Mar 13	7.23000 +0.12	7.23	7.12	7.15	204,055
14 Mar 13	7.11000 +0.01	7.15	7.06	7.15	89,451
13 Mar 13	7.10000 -0.13	7.25	7.01	7.24	207,573
12 Mar 13	7.23100 -0.07	7.38	7.23	7.38	118,298
11 Mar 13	7.30010 -0.07	7.44	7.30	7.40	65,144
08 Mar 13	7.36800 +0.03	7.45	7.30	7.33	115,504
07 Mar 13	7.33300 -0.07	7.43	7.30	7.43	127,263
06 Mar 13	7.40000 -0.03	7.48	7.40	7.40	72,949
05 Mar 13	7.42610 -0.03	7.49	7.43	7.45	48,974
04 Mar 13	7.45300 +0.08	7.45	7.35	7.35	42,388
01 Mar 13	7.37300 -0.12	7.49	7.37	7.42	63,712
28 Feb 13	7.49000 +0.08	7.49	7.38	7.45	108,388
27 Feb 13	7.40910 +0.00	7.49	7.37	7.44	34,836
26 Feb 13	7.40800 +0.06	7.43	7.31	7.36	43,073
25 Feb 13	7.35000 -0.07	7.48	7.35	7.48	57,597
22 Feb 13	7.42000 +0.01	7.43	7.37	7.43	50,093
21 Feb 13	7.41200 +0.05	7.41	7.36	7.40	49,306
20 Feb 13	7.35800 -0.02	7.43	7.36	7.41	78,763
19 Feb 13	7.38200 -0.02	7.50	7.38	7.45	76,574
18 Feb 13	7.40600 -0.06	7.54	7.41	7.52	65,216
15 Feb 13	7.46900 +0.02	7.50	7.40	7.41	57,542
14 Feb 13	7.45300 -0.02	7.51	7.45	7.47	111,895
13 Feb 13	7.46810 +0.02	7.48	7.41	7.48	58,643
12 Feb 13	7.45000 +0.10	7.45	7.37	7.39	29,581
11 Feb 13	7.35000 -0.04	7.50	7.35	7.45	70,061
08 Feb 13	7.39310 -0.04	7.50	7.37	7.43	60,235
07 Feb 13	7.43410 -0.08	7.55	7.35	7.50	126,188
06 Feb 13	7.51010 +0.17	7.56	7.38	7.38	67,218
05 Feb 13	7.34300 -0.04	7.48	7.34	7.45	23,338
04 Feb 13	7.38000 +0.08	7.41	7.33	7.39	42,369
01 Feb 13	7.30200 -0.03	7.37	7.29	7.30	91,078
31 Jan 13	7.33000 +0.03	7.38	7.25	7.35	39,208
30 Jan 13	7.29800 -0.05	7.49	7.30	7.40	84,987
29 Jan 13	7.35000 -0.09	7.47	7.35	7.47	97,168
28 Jan 13	7.44100 +0.04	7.50	7.40	7.47	58,882
25 Jan 13	7.40000 -0.10	7.50	7.40	7.50	67,743
24 Jan 13	7.50000 +0.01	7.50	7.44	7.49	22,626
23 Jan 13	7.49400 +0.00	7.49	7.43	7.48	40,962
22 Jan 13	7.49000 -0.01	7.50	7.39	7.49	56,457
21 Jan 13	7.50000 +0.06	7.50	7.41	7.45	24,045
18 Jan 13	7.44000 -0.06	7.50	7.30	7.50	38,654
17 Jan 13	7.50000 -0.02	7.52	7.47	7.50	42,396
16 Jan 13	7.51700 +0.02	7.52	7.48	7.50	88,153
15 Jan 13	7.50000 +0.00	7.53	7.44	7.50	68,756
14 Jan 13	7.50000 +0.05	7.54	7.45	7.54	54,712
11 Jan 13	7.45000 -0.04	7.56	7.45	7.50	49,268
10 Jan 13	7.48800 -0.09	7.56	7.47	7.55	45,972
09 Jan 13	7.58000 +0.08	7.58	7.45	7.54	114,622
08 Jan 13	7.50000 +0.06	7.53	7.44	7.44	92,841
07 Jan 13	7.44000 -0.05	7.55	7.44	7.49	28,449
04 Jan 13	7.48900 +0.00	7.49	7.44	7.49	40,798
03 Jan 13	7.49000 -0.04	7.51	7.44	7.50	45,326
02 Jan 13	7.53300 +0.05	7.60	7.52	7.57	44,129
28 Dec 12	7.48400 -0.03	7.52	7.47	7.52	31,594
27 Dec 12	7.51810 +0.08	7.55	7.45	7.48	32,766
21 Dec 12	7.44000 -0.03	7.49	7.44	7.47	93,481
20 Dec 12	7.47000 +0.02	7.50	7.44	7.50	28,230
19 Dec 12	7.44500 -0.11	7.55	7.45	7.55	24,254
18 Dec 12	7.55000 +0.00	7.55	7.45	7.53	72,819
17 Dec 12	7.55000 +0.15	7.55	7.39	7.40	53,415
14 Dec 12	7.40000 +0.01	7.45	7.34	7.45	44,786
13 Dec 12	7.39000 +0.00	7.39	7.33	7.39	32,695
12 Dec 12	7.39000 -0.04	7.45	7.35	7.45	102,769
11 Dec 12	7.43000 +0.04	7.43	7.37	7.40	30,481
10 Dec 12	7.39310 -0.06	7.41	7.21	7.36	55,481
07 Dec 12	7.45200 -0.07	7.53	7.33	7.52	47,477
06 Dec 12	7.51900 +0.04	7.54	7.43	7.49	70,094
05 Dec 12	7.47610 +0.10	7.53	7.40	7.40	24,663
04 Dec 12	7.37800 -0.07	7.59	7.30	7.45	115,022
03 Dec 12	7.45000 -0.01	7.51	7.38	7.45	106,421
30 Nov 12	7.45900 +0.18	7.50	7.20	7.27	163,163
29 Nov 12	7.28200 +0.01	7.39	7.18	7.30	143,305
28 Nov 12	7.27000 +0.08	7.27	7.16	7.17	51,870
27 Nov 12	7.19110 +0.11	7.20	7.10	7.15	30,943
26 Nov 12	7.08400 -0.06	7.16	7.06	7.14	47,100
23 Nov 12	7.14500 -0.01	7.20	7.08	7.20	39,085
22 Nov 12	7.15000 +0.04	7.15	7.09	7.14	62,575
21 Nov 12	7.11200 -0.04	7.18	7.10	7.16	45,342
20 Nov 12	7.15000 +0.08	7.20	7.07	7.09	67,507
19 Nov 12	7.07000 -0.02	7.15	7.07	7.15	110,770
16 Nov 12	7.09000 -0.02	7.17	7.05	7.10	51,678
15 Nov 12	7.11100 +0.04	7.16	7.05	7.05	35,031
14 Nov 12	7.07000 +0.00	7.20	7.05	7.10	41,732
13 Nov 12	7.06700 +0.04	7.09	7.05	7.05	13,575
12 Nov 12	7.03000 +0.06	7.09	7.03	7.09	34,806
09 Nov 12	6.97500 -0.03	7.05	6.95	7.05	47,479
08 Nov 12	7.00000 -0.03	7.07	7.00	7.06	43,590
07 Nov 12	7.03000 +0.03	7.09	7.00	7.00	43,301
06 Nov 12	7.00000 -0.04	7.09	7.00	7.04	29,476
05 Nov 12	7.04010 +0.04	7.09	7.00	7.03	65,371
02 Nov 12	7.00000 +0.00	7.07	6.96	7.03	83,136
01 Nov 12	7.00000 -0.10	7.15	7.00	7.10	53,522
31 Oct 12	7.10000 +0.04	7.10	7.01	7.07	69,058
30 Oct 12	7.05900 +0.04	7.08	7.02	7.07	9,418
29 Oct 12	7.01510 -0.06	7.14	7.02	7.14	25,189
26 Oct 12	7.07500 -0.10	7.20	7.01	7.20	40,136
25 Oct 12	7.17410 +0.09	7.17	7.00	7.09	38,690
24 Oct 12	7.08400 +0.17	7.08	6.90	6.95	68,993
23 Oct 12	6.91000 -0.14	7.02	6.91	7.00	81,543
22 Oct 12	7.05000 -0.01	7.06	6.96	7.06	47,187
19 Oct 12	7.05710 +0.10	7.06	6.97	7.04	29,083
18 Oct 12	6.96000 -0.09	7.06	6.96	7.06	91,645
17 Oct 12	7.05000 +0.02	7.06	7.01	7.03	42,695
16 Oct 12	7.03000 +0.02	7.10	6.99	7.06	40,194
15 Oct 12	7.01000 -0.04	7.10	7.01	7.10	36,120
12 Oct 12	7.05100 -0.05	7.15	7.05	7.15	20,819
11 Oct 12	7.10000 -0.05	7.19	7.10	7.14	14,964
10 Oct 12	7.15000 -0.08	7.21	7.13	7.21	14,774
09 Oct 12	7.22510 +0.09	7.23	7.13	7.13	31,769
08 Oct 12	7.13310 +0.03	7.23	7.13	7.23	17,984
05 Oct 12	7.10000 -0.06	7.30	7.06	7.13	99,279
04 Oct 12	7.16000 +0.11	7.19	7.03	7.03	26,816
03 Oct 12	7.05000 +0.04	7.10	6.98	7.10	81,927
02 Oct 12	7.00600 +0.02	7.08	6.98	7.00	50,258
01 Oct 12	6.98210 +0.06	7.09	6.98	6.99	43,927
28 Sep 12	6.91800 -0.11	7.13	6.92	7.07	88,361
27 Sep 12	7.03000 -0.03	7.13	7.03	7.11	71,752
26 Sep 12	7.05900 -0.18	7.22	7.06	7.22	44,291
25 Sep 12	7.24000 +0.10	7.24	7.05	7.20	38,509
24 Sep 12	7.13800 -0.22	7.30	7.01	7.29	70,469
21 Sep 12	7.36100 +0.42	7.36	6.97	6.99	411,247
20 Sep 12	6.93900 -0.09	7.10	6.94	7.04	45,829
19 Sep 12	7.03000 +0.01	7.08	7.02	7.08	44,610
18 Sep 12	7.02000 +0.04	7.07	6.98	7.06	23,218
17 Sep 12	6.98400 +0.03	7.05	6.95	7.00	91,530
14 Sep 12	6.95000 -0.09	7.08	6.95	7.03	58,579
13 Sep 12	7.04010 +0.03	7.08	7.02	7.06	40,552
12 Sep 12	7.00600 -0.04	7.05	6.99	7.05	74,580
11 Sep 12	7.04500 +0.10	7.05	6.95	6.95	44,868
10 Sep 12	6.95000 +0.01	7.00	6.93	6.95	35,827
07 Sep 12	6.94010 +0.03	6.94	6.90	6.91	85,146
06 Sep 12	6.91000 +0.04	6.94	6.83	6.90	62,233
05 Sep 12	6.87000 -0.01	6.94	6.78	6.93	79,296
04 Sep 12	6.88200 +0.02	6.92	6.86	6.89	55,010
03 Sep 12	6.86000 +0.03	6.89	6.80	6.89	85,748
31 Aug 12	6.83000 +0.04	6.89	6.76	6.88	94,200
30 Aug 12	6.79200 -0.07	6.89	6.78	6.88	41,869
29 Aug 12	6.86200 +0.04	6.89	6.81	6.81	25,458
28 Aug 12	6.82000 -0.07	6.92	6.82	6.89	30,890
27 Aug 12	6.89000 +0.06	6.92	6.80	6.92	23,053
24 Aug 12	6.83400 +0.02	6.88	6.78	6.88	26,385
23 Aug 12	6.81500 +0.01	6.98	6.80	6.81	52,568
22 Aug 12	6.80000 -0.05	6.90	6.80	6.90	83,935
21 Aug 12	6.85000 -0.01	6.90	6.82	6.89	103,725
20 Aug 12	6.86000 -0.07	7.00	6.86	7.00	81,491
17 Aug 12	6.93110 +0.08	6.99	6.85	6.85	31,464
16 Aug 12	6.85000 -0.02	6.95	6.85	6.93	53,312
15 Aug 12	6.86900 -0.01	6.95	6.86	6.90	35,056
14 Aug 12	6.88000 -0.15	7.04	6.87	7.01	108,943
13 Aug 12	7.03000 +0.00	7.03	6.98	7.00	36,276
10 Aug 12	7.03000 +0.03	7.03	6.96	7.00	142,574
09 Aug 12	7.00000 -0.05	7.05	6.90	7.05	44,894
08 Aug 12	7.05000 +0.04	7.05	6.91	7.04	70,789
07 Aug 12	7.01000 -0.05	7.08	7.01	7.08	67,274
06 Aug 12	7.06000 +0.09	7.11	7.00	7.00	110,231
03 Aug 12	6.97000 +0.10	7.05	6.90	6.91	82,402
02 Aug 12	6.87000 +0.01	7.00	6.84	6.90	95,678
01 Aug 12	6.86000 +0.01	6.90	6.81	6.89	65,502
31 Jul 12	6.85000 +0.08	6.88	6.72	6.80	78,207
30 Jul 12	6.77000 +0.09	6.80	6.64	6.70	77,917
27 Jul 12	6.68400 +0.03	6.72	6.62	6.65	41,747
26 Jul 12	6.65000 +0.06	6.65	6.53	6.58	75,501
25 Jul 12	6.58800 +0.05	6.65	6.51	6.54	57,154
24 Jul 12	6.54000 +0.03	6.55	6.48	6.55	43,358
23 Jul 12	6.50700 -0.14	6.65	6.46	6.64	96,517
20 Jul 12	6.64900 +0.02	6.71	6.61	6.68	85,834
19 Jul 12	6.63000 +0.06	6.66	6.57	6.66	124,104
18 Jul 12	6.57000 -0.05	6.61	6.46	6.61	163,017
17 Jul 12	6.61800 +0.02	6.67	6.55	6.61	303,122
16 Jul 12	6.60000 +0.10	6.61	6.50	6.53	213,794
13 Jul 12	6.50000 -0.08	6.59	6.50	6.59	222,815
12 Jul 12	6.58000 +0.00	6.58	6.51	6.57	359,728
11 Jul 12	6.58000 -0.02	6.62	6.50	6.62	150,265
10 Jul 12	6.59800 +0.00	6.62	6.56	6.56	462,060
09 Jul 12	6.59800 -0.20	6.79	6.57	6.79	353,064
06 Jul 12	6.80000 +0.00	6.80	6.70	6.79	100,725
05 Jul 12	6.80000 +0.10	6.80	6.70	6.70	85,138
04 Jul 12	6.70000 +0.00	6.75	6.65	6.71	41,848
03 Jul 12	6.69800 -0.28	6.90	6.70	6.90	104,009
02 Jul 12	6.98000 +0.04	6.98	6.81	6.94	72,527
29 Jun 12	6.94000 -0.12	7.02	6.85	7.00	112,634
28 Jun 12	7.06400 +0.07	7.08	6.99	7.00	7,439
27 Jun 12	6.99700 +0.06	7.00	6.92	6.98	10,005
26 Jun 12	6.94000 -0.07	7.05	6.94	7.00	29,851
25 Jun 12	7.01010 -0.04	7.09	7.01	7.09	17,566
22 Jun 12	7.05000 +0.07	7.05	6.97	7.00	4,589
21 Jun 12	6.98500 +0.02	7.00	6.91	6.95	18,348
20 Jun 12	6.96810 -0.01	7.06	6.97	7.00	23,248
19 Jun 12	6.97410 +0.00	7.10	6.96	7.10	42,890
18 Jun 12	6.97600 -0.29	7.26	6.96	7.26	37,397
15 Jun 12	7.26300 +0.25	7.26	6.97	6.97	105,369
14 Jun 12	7.01010 +0.08	7.09	6.90	6.90	22,488
13 Jun 12	6.92990 -0.02	6.99	6.86	6.91	28,021
12 Jun 12	6.95000 -0.08	7.02	6.93	7.00	10,928
11 Jun 12	7.02500 +0.06	7.09	6.99	7.05	19,999
08 Jun 12	6.96510 +0.02	7.04	6.93	7.00	26,512
07 Jun 12	6.95000 +0.05	7.03	6.94	6.94	28,360
06 Jun 12	6.90010 -0.12	7.18	6.90	7.00	99,011
05 Jun 12	7.01800 +0.10	7.02	6.90	6.90	25,051
04 Jun 12	6.91990 -0.26	7.17	6.90	7.17	27,205
01 Jun 12	7.18000 -0.02	7.25	7.02	7.24	37,592
31 May 12	7.20200 +0.19	7.38	7.00	7.05	72,475
30 May 12	7.01500 -0.11	7.16	7.01	7.15	33,556
29 May 12	7.12000 -0.03	7.14	7.00	7.11	18,106
28 May 12	7.14910 +0.01	7.20	7.10	7.10	21,002
25 May 12	7.14000 +0.09	7.14	6.95	7.02	62,344
24 May 12	7.05200 -0.01	7.10	6.96	7.10	60,399
23 May 12	7.06000 -0.08	7.17	6.95	7.17	37,260
22 May 12	7.14000 +0.03	7.15	7.00	7.15	88,499
21 May 12	7.10800 +0.06	7.11	6.89	7.10	130,452
18 May 12	7.05000 +0.02	7.10	7.04	7.07	39,459
17 May 12	7.02990 +0.02	7.13	7.03	7.05	25,807
16 May 12	7.01010 -0.69	7.27	7.01	7.26	160,275
15 May 12	7.70000 +0.06	7.77	7.64	7.67	307,520
14 May 12	7.64010 +0.00	7.77	7.60	7.63	337,041
11 May 12	7.64010 +0.12	7.69	7.52	7.54	52,519
10 May 12	7.52000 +0.07	7.60	7.49	7.49	43,830
09 May 12	7.45000 -0.04	7.56	7.45	7.45	37,828
08 May 12	7.48500 -0.11	7.60	7.49	7.57	8,403
07 May 12	7.59900 +0.00	7.60	7.54	7.60	24,606
04 May 12	7.59500 +0.02	7.60	7.57	7.59	35,684
03 May 12	7.57400 -0.03	7.64	7.57	7.59	62,147
02 May 12	7.60000 +0.00	7.60	7.53	7.57	28,953
30 Apr 12	7.60000 +0.05	7.60	7.53	7.59	68,394
27 Apr 12	7.55000 +0.07	7.55	7.45	7.52	42,171
26 Apr 12	7.48400 +0.03	7.55	7.47	7.49	47,542
25 Apr 12	7.45510 -0.01	7.50	7.45	7.49	34,114
24 Apr 12	7.46110 -0.04	7.50	7.46	7.50	21,335
23 Apr 12	7.50000 +0.03	7.55	7.46	7.50	39,630
20 Apr 12	7.47000 +0.04	7.55	7.45	7.45	23,914
19 Apr 12	7.43000 -0.15	7.60	7.43	7.60	23,568
18 Apr 12	7.58000 +0.00	7.60	7.45	7.60	85,411
17 Apr 12	7.58200 +0.06	7.58	7.47	7.56	13,693
16 Apr 12	7.51800 +0.02	7.62	7.45	7.59	81,365
13 Apr 12	7.50000 +0.05	7.55	7.45	7.45	59,726
12 Apr 12	7.44890 +0.10	7.45	7.35	7.35	14,064
11 Apr 12	7.35000 -0.18	7.55	7.35	7.55	27,202
10 Apr 12	7.53200 +0.01	7.54	7.48	7.48	33,427
05 Apr 12	7.52200 -0.07	7.58	7.46	7.58	42,040
04 Apr 12	7.59000 +0.06	7.60	7.43	7.50	41,884
03 Apr 12	7.53000 -0.07	7.56	7.44	7.56	25,433
02 Apr 12	7.60000 +0.00	7.62	7.52	7.60	23,623
30 Mar 12	7.60000 -0.04	7.60	7.52	7.60	61,685
29 Mar 12	7.63500 +0.05	7.64	7.52	7.52	49,008
28 Mar 12	7.59000 +0.03	7.61	7.49	7.56	36,629
27 Mar 12	7.55800 +0.01	7.62	7.53	7.55	28,611
26 Mar 12	7.55000 -0.04	7.60	7.49	7.60	44,486
23 Mar 12	7.59500 -0.05	7.65	7.51	7.60	30,100
22 Mar 12	7.64990 -0.05	7.71	7.61	7.70	45,018
21 Mar 12	7.70000 +0.03	7.70	7.63	7.65	61,818
20 Mar 12	7.67000 -0.06	7.75	7.61	7.70	48,090
19 Mar 12	7.73010 +0.03	7.73	7.57	7.73	138,497
16 Mar 12	7.69600 +0.23	7.79	7.46	7.55	1,065,436
15 Mar 12	7.46900 -0.12	7.60	7.47	7.60	118,684
14 Mar 12	7.58500 +0.09	7.59	7.45	7.45	125,426
13 Mar 12	7.50000 +0.10	7.50	7.39	7.40	178,133
12 Mar 12	7.39990 -0.05	7.45	7.30	7.45	161,896
09 Mar 12	7.45000 +0.44	7.45	7.09	7.09	124,497
08 Mar 12	7.01010 -0.14	7.20	7.01	7.20	69,448
07 Mar 12	7.15500 -0.04	7.25	7.16	7.20	18,575
06 Mar 12	7.20000 +0.00	7.26	7.20	7.26	18,877
05 Mar 12	7.20000 -0.04	7.31	7.20	7.26	57,418
02 Mar 12	7.24000 -0.09	7.37	7.23	7.33	42,273
01 Mar 12	7.33000 +0.03	7.38	7.28	7.34	30,492
29 Feb 12	7.30000 -0.06	7.38	7.21	7.37	46,612
28 Feb 12	7.36500 +0.07	7.38	7.27	7.32	28,503
27 Feb 12	7.29700 +0.05	7.30	7.22	7.25	20,467
24 Feb 12	7.25010 -0.08	7.40	7.20	7.37	15,084
23 Feb 12	7.33100 +0.11	7.45	7.20	7.20	78,956
22 Feb 12	7.22000 +0.01	7.25	7.20	7.20	12,195
21 Feb 12	7.21000 -0.08	7.34	7.20	7.34	36,389
20 Feb 12	7.28610 -0.03	7.32	7.26	7.32	24,765
17 Feb 12	7.31300 +0.09	7.34	7.13	7.27	58,024
16 Feb 12	7.22600 +0.03	7.27	7.16	7.20	33,191
15 Feb 12	7.19300 +0.20	7.19	7.06	7.06	41,696
14 Feb 12	6.99300 +0.02	7.09	6.99	7.00	62,941
13 Feb 12	6.97000 -0.03	7.00	6.94	6.98	32,154
10 Feb 12	7.00010 -0.03	7.05	6.94	7.05	24,940
09 Feb 12	7.03500 -0.06	7.13	6.96	7.13	48,455
08 Feb 12	7.09000 -0.01	7.15	7.07	7.10	29,983
07 Feb 12	7.10010 -0.09	7.18	7.03	7.18	22,772
06 Feb 12	7.19000 +0.09	7.19	7.06	7.14	30,056
03 Feb 12	7.10010 +0.00	7.10	7.05	7.10	8,422
02 Feb 12	7.10010 +0.05	7.10	7.01	7.05	26,531
01 Feb 12	7.05000 +0.03	7.08	6.97	7.04	16,112
31 Jan 12	7.02400 +0.07	7.08	6.97	6.99	22,520
30 Jan 12	6.95000 -0.03	7.03	6.95	7.00	18,705
27 Jan 12	6.97500 -0.01	7.03	6.95	6.95	28,175
26 Jan 12	6.98000 +0.01	6.99	6.93	6.97	27,399
25 Jan 12	6.96900 +0.03	6.97	6.93	6.95	20,035
24 Jan 12	6.93400 +0.01	6.93	6.88	6.92	12,726
23 Jan 12	6.91990 +0.08	6.95	6.88	6.88	39,412
20 Jan 12	6.84000 +0.04	6.84	6.80	6.83	31,673
19 Jan 12	6.80000 +0.01	6.80	6.75	6.78	20,318
18 Jan 12	6.79000 +0.03	6.79	6.72	6.75	36,883
17 Jan 12	6.76000 +0.07	6.79	6.65	6.68	54,780
16 Jan 12	6.68910 +0.11	6.73	6.60	6.62	21,319
13 Jan 12	6.58100 -0.04	6.68	6.57	6.62	34,478
12 Jan 12	6.62000 +0.02	6.67	6.61	6.63	20,207
11 Jan 12	6.60000 +0.00	6.65	6.58	6.65	40,907
10 Jan 12	6.60000 +0.00	6.64	6.60	6.64	32,975
09 Jan 12	6.60000 +0.14	6.71	6.51	6.52	45,446
06 Jan 12	6.45600 -0.02	6.50	6.45	6.50	24,110
05 Jan 12	6.47110 -0.01	6.55	6.47	6.51	12,047
04 Jan 12	6.48000 -0.11	6.64	6.45	6.61	33,549
03 Jan 12	6.59000 +0.01	6.59	6.51	6.59	9,631
02 Jan 12	6.57800 +0.18	6.59	6.41	6.47	31,011
30 Dec 11	6.40000 +0.01	6.41	6.40	6.40	18,242
29 Dec 11	6.38800 +0.00	6.41	6.33	6.35	45,513
28 Dec 11	6.39000 +0.07	6.39	6.35	6.36	17,806
27 Dec 11	6.32500 +0.05	6.37	6.31	6.31	13,411
23 Dec 11	6.27010 -0.05	6.36	6.25	6.35	47,924
22 Dec 11	6.32000 -0.01	6.41	6.30	6.38	30,438
21 Dec 11	6.32910 -0.05	6.40	6.33	6.35	14,958
20 Dec 11	6.37800 +0.15	6.38	6.24	6.25	85,043
19 Dec 11	6.23000 +0.02	6.31	6.23	6.25	47,668
16 Dec 11	6.20800 -0.04	6.34	6.21	6.29	36,929
15 Dec 11	6.25000 -0.06	6.37	6.25	6.31	33,208
14 Dec 11	6.31100 -0.05	6.40	6.31	6.36	24,999
13 Dec 11	6.36000 +0.03	6.38	6.33	6.35	18,225
12 Dec 11	6.33400 -0.09	6.43	6.32	6.38	12,516
09 Dec 11	6.42600 +0.01	6.45	6.35	6.45	13,862
08 Dec 11	6.41690 +0.03	6.45	6.39	6.39	14,742
07 Dec 11	6.39000 +0.00	6.39	6.34	6.39	12,979
06 Dec 11	6.39000 +0.00	6.40	6.30	6.40	27,554
05 Dec 11	6.39000 -0.01	6.45	6.36	6.36	40,150
02 Dec 11	6.40000 +0.07	6.40	6.34	6.35	15,244
01 Dec 11	6.33100 +0.08	6.42	6.32	6.34	85,252
30 Nov 11	6.25000 -0.07	6.35	6.25	6.35	369,427
29 Nov 11	6.32500 -0.02	6.35	6.27	6.35	55,934
28 Nov 11	6.34510 +0.00	6.35	6.30	6.35	24,713
25 Nov 11	6.34900 -0.03	6.35	6.25	6.35	57,670
24 Nov 11	6.38000 -0.04	6.44	6.34	6.44	39,224
23 Nov 11	6.42000 +0.07	6.45	6.35	6.35	55,585
22 Nov 11	6.34900 +0.15	6.35	6.20	6.20	50,473
21 Nov 11	6.19990 -0.12	6.35	6.10	6.35	76,086
18 Nov 11	6.32000 +0.02	6.36	6.26	6.35	63,378
17 Nov 11	6.29990 -0.04	6.35	6.28	6.30	68,841
16 Nov 11	6.34000 +0.09	6.36	6.29	6.31	53,593
15 Nov 11	6.25000 +0.00	6.35	6.25	6.34	28,540
14 Nov 11	6.25000 -0.03	6.35	6.25	6.35	40,210
11 Nov 11	6.28500 +0.18	6.34	6.15	6.16	31,234
10 Nov 11	6.10000 -0.08	6.28	6.10	6.20	131,654
09 Nov 11	6.18000 -0.20	6.35	6.18	6.30	211,093
08 Nov 11	6.37600 +0.02	6.40	6.35	6.40	14,377
07 Nov 11	6.35410 +0.04	6.40	6.34	6.37	26,971
04 Nov 11	6.30990 -0.09	6.45	6.30	6.45	30,082
03 Nov 11	6.40000 +0.15	6.40	6.26	6.34	29,865
02 Nov 11	6.25000 -0.03	6.34	6.20	6.34	33,437
01 Nov 11	6.28300 -0.02	6.34	6.20	6.28	45,267
31 Oct 11	6.29990 -0.10	6.40	6.29	6.40	68,217
28 Oct 11	6.39900 +0.09	6.40	6.30	6.33	37,614
27 Oct 11	6.30990 +0.13	6.31	6.24	6.25	30,938
26 Oct 11	6.18000 +0.03	6.21	6.18	6.20	34,352
25 Oct 11	6.15400 -0.10	6.30	6.15	6.25	63,268
24 Oct 11	6.25000 -0.05	6.36	6.24	6.36	25,192
21 Oct 11	6.29900 +0.12	6.30	6.15	6.21	27,082
20 Oct 11	6.18000 -0.17	6.35	6.18	6.35	63,048
19 Oct 11	6.35000 -0.05	6.43	6.35	6.43	22,606
18 Oct 11	6.40000 +0.16	6.45	6.39	6.39	18,942
17 Oct 11	6.23600 -0.13	6.38	6.24	6.37	21,269
14 Oct 11	6.36900 +0.04	6.37	6.34	6.37	14,667
13 Oct 11	6.33100 -0.04	6.37	6.33	6.36	12,513
12 Oct 11	6.36700 +0.03	6.38	6.35	6.37	17,733
11 Oct 11	6.34000 +0.03	6.35	6.30	6.30	13,794
10 Oct 11	6.30990 -0.04	6.39	6.30	6.35	35,185
07 Oct 11	6.34900 +0.05	6.35	6.29	6.34	6,841
06 Oct 11	6.29990 -0.05	6.38	6.25	6.34	29,304
05 Oct 11	6.35000 -0.02	6.38	6.35	6.35	24,167
04 Oct 11	6.37010 -0.03	6.38	6.32	6.38	15,112
03 Oct 11	6.40000 +0.01	6.40	6.34	6.38	26,525
30 Sep 11	6.39000 +0.01	6.40	6.32	6.35	48,392
29 Sep 11	6.38000 +0.07	6.38	6.38	6.38	2,630
28 Sep 11	6.30610 -0.04	6.40	6.31	6.33	8,430
27 Sep 11	6.35000 +0.15	6.35	6.24	6.29	14,765
26 Sep 11	6.20210 -0.11	6.35	6.20	6.35	23,014
23 Sep 11	6.30990 -0.04	6.39	6.31	6.39	15,120
22 Sep 11	6.34600 -0.07	6.35	6.29	6.35	8,825
21 Sep 11	6.41900 -0.07	6.47	6.33	6.47	11,473
20 Sep 11	6.48900 +0.04	6.49	6.41	6.41	35,514
19 Sep 11	6.45000 +0.00	6.46	6.29	6.46	47,975
16 Sep 11	6.45000 +0.20	6.50	6.20	6.20	144,378
15 Sep 11	6.25000 +0.02	6.29	6.25	6.25	8,195
14 Sep 11	6.23000 +0.02	6.25	6.18	6.20	18,455
13 Sep 11	6.20700 -0.11	6.30	6.20	6.30	6,537
12 Sep 11	6.31500 -0.09	6.35	6.19	6.35	33,993
09 Sep 11	6.40000 +0.05	6.40	6.35	6.35	4,364
08 Sep 11	6.35000 +0.03	6.37	6.32	6.37	4,961
07 Sep 11	6.32000 +0.03	6.47	6.32	6.47	20,308
06 Sep 11	6.28900 +0.05	6.34	6.22	6.22	11,282
05 Sep 11	6.24000 -0.09	6.38	6.20	6.20	25,342
02 Sep 11	6.33000 -0.10	6.43	6.20	6.41	30,848
01 Sep 11	6.43100 -0.10	6.55	6.41	6.55	16,281
31 Aug 11	6.52910 +0.03	6.53	6.47	6.50	20,723
30 Aug 11	6.50000 -0.07	6.60	6.45	6.58	12,622
29 Aug 11	6.56990 +0.12	6.60	6.51	6.55	24,701
26 Aug 11	6.45000 +0.02	6.54	6.41	6.41	20,862
25 Aug 11	6.43400 +0.03	6.55	6.42	6.43	14,639
24 Aug 11	6.40000 -0.03	6.45	6.40	6.45	21,393
23 Aug 11	6.43000 +0.05	6.53	6.40	6.42	48,548
22 Aug 11	6.38300 +0.08	6.45	6.30	6.30	55,505
19 Aug 11	6.29990 +0.06	6.35	6.20	6.27	162,136
18 Aug 11	6.24000 -0.16	6.44	6.22	6.44	53,176
17 Aug 11	6.40000 -0.01	6.49	6.40	6.49	30,547
16 Aug 11	6.41500 -0.07	6.49	6.41	6.49	15,256
15 Aug 11	6.48810 +0.11	6.57	6.46	6.49	15,262
12 Aug 11	6.38000 +0.20	6.49	6.20	6.20	47,142
11 Aug 11	6.18000 +0.07	6.35	6.05	6.30	129,295
10 Aug 11	6.11000 -0.23	6.49	6.11	6.40	44,991
09 Aug 11	6.34000 +0.04	6.45	5.87	6.30	88,236
08 Aug 11	6.29990 -0.20	6.54	6.30	6.50	38,596
05 Aug 11	6.50000 -0.39	6.95	6.50	6.89	55,226
04 Aug 11	6.88600 -0.11	7.01	6.85	7.01	24,528
03 Aug 11	7.00010 +0.02	7.06	7.00	7.00	28,524
02 Aug 11	6.98410 -0.13	7.10	6.98	7.09	21,603
01 Aug 11	7.11000 +0.00	7.19	7.07	7.19	47,180
29 Jul 11	7.11000 +0.01	7.15	7.08	7.09	41,157
28 Jul 11	7.10010 -0.04	7.13	7.00	7.07	74,985
27 Jul 11	7.14000 +0.11	7.17	7.03	7.03	37,083
26 Jul 11	7.02990 +0.05	7.03	6.94	6.99	12,831
25 Jul 11	6.98000 +0.15	6.98	6.81	6.81	31,565
22 Jul 11	6.83110 -0.01	6.90	6.81	6.85	51,180
21 Jul 11	6.83800 +0.00	6.95	6.79	6.90	23,776
20 Jul 11	6.83600 -0.06	6.95	6.84	6.93	146,853
19 Jul 11	6.90010 +0.00	6.96	6.85	6.90	87,896
18 Jul 11	6.90010 +0.09	6.90	6.83	6.90	10,344
15 Jul 11	6.81000 -0.11	7.00	6.81	6.95	48,513
14 Jul 11	6.91510 -0.03	7.00	6.92	7.00	10,881
13 Jul 11	6.95000 -0.05	7.00	6.92	7.00	39,892
12 Jul 11	7.00010 +0.02	7.00	6.91	6.98	21,112
11 Jul 11	6.98000 -0.06	7.09	6.98	7.09	24,280
08 Jul 11	7.03700 -0.11	7.17	7.02	7.12	33,710
07 Jul 11	7.14600 +0.07	7.15	7.04	7.05	6,947
06 Jul 11	7.07100 +0.02	7.07	7.03	7.05	12,551
05 Jul 11	7.05000 +0.00	7.08	7.03	7.04	16,226
04 Jul 11	7.05500 -0.07	7.19	7.05	7.17	23,858
01 Jul 11	7.12000 +0.09	7.16	7.10	7.10	13,525
30 Jun 11	7.02990 -0.06	7.21	7.03	7.14	34,188
29 Jun 11	7.09000 -0.03	7.16	7.09	7.12	12,726
28 Jun 11	7.12090 -0.03	7.18	7.12	7.15	10,390
27 Jun 11	7.15010 +0.05	7.19	7.10	7.10	5,078
24 Jun 11	7.10010 -0.10	7.16	7.10	7.16	4,866
22 Jun 11	7.20000 +0.00	7.21	7.10	7.21	12,616
21 Jun 11	7.19890 +0.11	7.20	7.02	7.06	14,561
20 Jun 11	7.09000 +0.00	7.14	7.05	7.14	6,808
17 Jun 11	7.09300 +0.11	7.09	7.00	7.01	15,071
16 Jun 11	6.98300 -0.03	7.09	6.95	7.01	40,147
15 Jun 11	7.01700 -0.17	7.20	7.01	7.19	27,056
14 Jun 11	7.18510 -0.03	7.23	7.16	7.23	4,353
13 Jun 11	7.21490 +0.06	7.21	7.12	7.20	8,225
10 Jun 11	7.15010 +0.09	7.17	7.05	7.05	26,137
09 Jun 11	7.06200 +0.03	7.07	6.98	6.98	20,959
08 Jun 11	7.02800 +0.00	7.07	6.98	7.07	33,075
07 Jun 11	7.02400 +0.07	7.07	6.98	7.00	57,002
06 Jun 11	6.95000 -0.19	7.18	6.90	7.18	40,169
03 Jun 11	7.14400 -0.03	7.18	7.14	7.18	22,927
02 Jun 11	7.17800 -0.05	7.24	7.18	7.24	20,484
01 Jun 11	7.23000 +0.01	7.26	7.15	7.26	70,094
31 May 11	7.22000 -0.03	7.27	7.19	7.26	39,626
30 May 11	7.25010 +0.03	7.25	7.17	7.22	30,195
27 May 11	7.22000 +0.01	7.23	7.18	7.21	20,271
26 May 11	7.20900 -0.04	7.25	7.17	7.25	21,839
25 May 11	7.24900 -0.01	7.30	7.21	7.26	9,775
24 May 11	7.26200 -0.04	7.34	7.26	7.26	14,039
23 May 11	7.30000 -0.08	7.37	7.26	7.33	31,978
20 May 11	7.38000 -0.12	7.45	7.34	7.43	27,681
19 May 11	7.50000 +0.16	7.50	7.34	7.39	37,808
18 May 11	7.34000 -0.30	7.50	7.25	7.50	40,023
17 May 11	7.64010 +0.08	7.68	7.53	7.55	164,593
16 May 11	7.55800 +0.01	7.59	7.48	7.54	60,283
13 May 11	7.55000 -0.15	7.72	7.55	7.70	34,876
12 May 11	7.69900 +0.25	7.70	7.46	7.50	33,110
11 May 11	7.45300 -0.06	7.56	7.45	7.56	38,940
10 May 11	7.51010 +0.03	7.56	7.48	7.50	37,161
09 May 11	7.48000 -0.11	7.56	7.48	7.56	37,633
06 May 11	7.59000 +0.09	7.59	7.50	7.56	28,702
05 May 11	7.50000 +0.00	7.57	7.47	7.50	28,572
04 May 11	7.50000 +0.04	7.56	7.46	7.50	40,686
03 May 11	7.46010 -0.03	7.56	7.46	7.50	18,717
02 May 11	7.49000 +0.00	7.56	7.49	7.54	21,886
29 Apr 11	7.49000 +0.03	7.50	7.46	7.50	5,093
28 Apr 11	7.45510 +0.04	7.55	7.46	7.47	21,076
27 Apr 11	7.42000 -0.07	7.56	7.40	7.50	77,338
26 Apr 11	7.48500 -0.07	7.56	7.49	7.55	46,272
21 Apr 11	7.55000 +0.01	7.56	7.49	7.55	28,976
20 Apr 11	7.54000 -0.01	7.55	7.52	7.55	12,038
19 Apr 11	7.54700 +0.03	7.55	7.48	7.48	27,834
18 Apr 11	7.51800 +0.03	7.56	7.48	7.56	48,414
15 Apr 11	7.48800 -0.03	7.55	7.45	7.52	62,481
14 Apr 11	7.52000 -0.08	7.70	7.52	7.65	23,791
13 Apr 11	7.59900 -0.05	7.70	7.58	7.70	76,267
12 Apr 11	7.64990 -0.05	7.75	7.65	7.68	7,861
11 Apr 11	7.70000 -0.03	7.82	7.64	7.80	69,781
08 Apr 11	7.73010 -0.04	7.75	7.65	7.66	33,767
07 Apr 11	7.77000 +0.02	7.79	7.71	7.75	25,634
06 Apr 11	7.75000 +0.05	7.80	7.65	7.75	25,094
05 Apr 11	7.70000 +0.16	7.70	7.51	7.54	71,281
04 Apr 11	7.54000 +0.10	7.55	7.45	7.55	36,771
01 Apr 11	7.43510 +0.01	7.48	7.40	7.40	72,587
31 Mar 11	7.42500 +0.04	7.46	7.30	7.35	47,678
30 Mar 11	7.39000 -0.04	7.50	7.33	7.50	41,502
29 Mar 11	7.43100 -0.02	7.50	7.43	7.45	29,664
28 Mar 11	7.45000 +0.00	7.55	7.42	7.49	28,180
25 Mar 11	7.45000 -0.05	7.54	7.45	7.54	67,163
24 Mar 11	7.50000 +0.02	7.55	7.46	7.50	41,601
23 Mar 11	7.47710 +0.01	7.55	7.45	7.47	17,511
22 Mar 11	7.47000 +0.00	7.53	7.43	7.50	23,438
21 Mar 11	7.47000 +0.03	7.56	7.42	7.55	29,064
18 Mar 11	7.44000 -0.05	7.55	7.44	7.49	144,556
17 Mar 11	7.49000 +0.04	7.49	7.36	7.49	34,576
16 Mar 11	7.45000 +0.00	7.60	7.26	7.50	71,447
15 Mar 11	7.45000 -0.21	7.65	7.35	7.65	65,557
14 Mar 11	7.65500 -0.19	7.78	7.65	7.77	21,355
11 Mar 11	7.85000 +0.05	7.85	7.70	7.85	27,654
10 Mar 11	7.80000 +0.03	7.84	7.78	7.79	26,145
09 Mar 11	7.77000 -0.07	7.82	7.77	7.82	15,914
08 Mar 11	7.83800 +0.06	7.84	7.79	7.80	16,129
07 Mar 11	7.78000 -0.07	7.85	7.70	7.85	13,313
04 Mar 11	7.85000 +0.09	7.89	7.83	7.85	62,932
03 Mar 11	7.76210 -0.04	7.83	7.70	7.72	11,540
02 Mar 11	7.80000 -0.05	7.85	7.75	7.84	22,300
01 Mar 11	7.84800 -0.04	7.89	7.83	7.88	7,364
28 Feb 11	7.89000 +0.15	7.89	7.75	7.75	117,892
25 Feb 11	7.74000 +0.25	7.75	7.50	7.50	229,928
24 Feb 11	7.48900 -0.29	7.65	7.36	7.60	361,610
23 Feb 11	7.77910 -0.14	7.93	7.72	7.93	143,263
22 Feb 11	7.91990 +0.12	7.92	7.80	7.83	39,635
21 Feb 11	7.80000 -0.06	7.89	7.80	7.88	23,237
18 Feb 11	7.86000 -0.03	7.89	7.83	7.89	7,314
17 Feb 11	7.89500 -0.01	7.90	7.80	7.89	42,310
16 Feb 11	7.90000 +0.00	7.92	7.80	7.91	19,033
15 Feb 11	7.90000 -0.08	7.99	7.76	7.98	85,985
14 Feb 11	7.98010 +0.00	8.00	7.97	8.00	12,979
11 Feb 11	7.98100 +0.07	8.10	7.98	8.00	169,935
10 Feb 11	7.91000 -0.11	8.05	7.91	8.05	12,918
09 Feb 11	8.02500 +0.11	8.15	7.91	7.95	140,621
08 Feb 11	7.91000 +0.01	8.00	7.80	7.95	53,269
07 Feb 11	7.90000 +0.00	7.95	7.83	7.95	24,585
04 Feb 11	7.90000 +0.07	7.90	7.85	7.90	6,212
03 Feb 11	7.83110 -0.03	7.99	7.78	7.80	16,937
02 Feb 11	7.86000 +0.05	7.86	7.81	7.81	606
01 Feb 11	7.81100 -0.05	7.86	7.80	7.86	20,425
31 Jan 11	7.85900 -0.03	7.95	7.80	7.90	22,550
28 Jan 11	7.89000 +0.00	7.90	7.80	7.90	10,184
27 Jan 11	7.88800 +0.03	7.96	7.85	7.95	69,336
26 Jan 11	7.86000 +0.00	7.90	7.85	7.88	36,515
25 Jan 11	7.86000 +0.00	7.94	7.86	7.94	2,913
24 Jan 11	7.86000 +0.01	7.90	7.85	7.86	10,131
21 Jan 11	7.85000 -0.09	7.95	7.85	7.86	17,450
20 Jan 11	7.94000 -0.05	7.99	7.90	7.99	4,615
19 Jan 11	7.99010 +0.13	7.99	7.86	7.95	98,589
18 Jan 11	7.86000 -0.14	7.95	7.85	7.95	55,370
17 Jan 11	8.00010 -0.10	8.10	7.95	8.10	17,212
14 Jan 11	8.10000 +0.07	8.10	8.03	8.09	13,367
13 Jan 11	8.03000 +0.03	8.15	8.03	8.10	12,789
12 Jan 11	8.00010 +0.02	8.10	7.95	7.95	68,925
11 Jan 11	7.98300 +0.03	7.98	7.82	7.85	3,943
10 Jan 11	7.95000 -0.05	8.00	7.84	8.00	1,932
07 Jan 11	8.00010 +0.16	8.00	7.84	7.90	1,672
06 Jan 11	7.84000 -0.16	8.01	7.83	7.91	16,843
05 Jan 11	8.00010 +0.00	8.01	7.90	7.95	34,326
04 Jan 11	8.00010 +0.24	8.00	7.75	7.85	160,227
03 Jan 11	7.76000 -0.01	7.86	7.64	7.80	11,370
30 Dec 10	7.77000 -0.13	7.90	7.75	7.86	15,009
29 Dec 10	7.90000 +0.02	7.90	7.76	7.89	16,776
28 Dec 10	7.87910 -0.02	7.88	7.80	7.88	1,543
27 Dec 10	7.90000 -0.01	7.95	7.75	7.92	26,349
23 Dec 10	7.91000 -0.04	7.95	7.86	7.95	25,810
22 Dec 10	7.95000 +0.07	7.95	7.80	7.87	82,308
21 Dec 10	7.88010 +0.01	7.89	7.65	7.85	97,620
20 Dec 10	7.87500 +0.00	7.89	7.77	7.87	45,491
17 Dec 10	7.87010 +0.12	7.89	7.74	7.75	23,984
16 Dec 10	7.75000 +0.15	7.75	7.60	7.60	133,373
15 Dec 10	7.60000 -0.06	7.68	7.55	7.55	4,071
14 Dec 10	7.65990 +0.00	7.66	7.57	7.66	34,750
13 Dec 10	7.65990 +0.01	7.68	7.56	7.68	15,861
10 Dec 10	7.64990 -0.04	7.69	7.60	7.69	43,037
09 Dec 10	7.68810 -0.01	7.70	7.60	7.70	7,207
08 Dec 10	7.70000 +0.06	7.70	7.64	7.64	35,636
07 Dec 10	7.63500 +0.14	7.64	7.49	7.49	99,913
06 Dec 10	7.50000 +0.01	7.50	7.38	7.50	28,055
03 Dec 10	7.49000 +0.04	7.49	7.37	7.45	19,268
02 Dec 10	7.45000 +0.00	7.45	7.38	7.45	7,662
01 Dec 10	7.45000 -0.04	7.47	7.40	7.47	30,973
30 Nov 10	7.49000 +0.00	7.49	7.40	7.49	26,708
29 Nov 10	7.48900 -0.01	7.64	7.35	7.60	44,054
26 Nov 10	7.50000 +0.05	7.60	7.40	7.46	90,143
25 Nov 10	7.44890 -0.02	7.50	7.39	7.50	23,041
24 Nov 10	7.47000 +0.04	7.50	7.38	7.45	43,230
23 Nov 10	7.43000 +0.00	7.43	7.38	7.40	31,689
22 Nov 10	7.43000 +0.12	7.43	7.38	7.38	35,761
19 Nov 10	7.31210 -0.06	7.39	7.31	7.38	10,357
18 Nov 10	7.37490 -0.02	7.39	7.31	7.32	7,873
17 Nov 10	7.39000 +0.04	7.39	7.35	7.35	11,256
16 Nov 10	7.35000 +0.02	7.38	7.28	7.34	190,021
15 Nov 10	7.32600 +0.01	7.34	7.27	7.32	10,785
12 Nov 10	7.32000 +0.03	7.32	7.18	7.31	64,056
11 Nov 10	7.28990 +0.02	7.30	7.25	7.30	12,398
10 Nov 10	7.27010 -0.11	7.35	7.26	7.35	16,998
09 Nov 10	7.38000 -0.01	7.39	7.31	7.39	26,913
08 Nov 10	7.39000 +0.04	7.43	7.38	7.43	12,655
05 Nov 10	7.35000 +0.00	7.40	7.34	7.39	111,974
04 Nov 10	7.35000 +0.02	7.42	7.31	7.42	18,410
03 Nov 10	7.33000 +0.00	7.43	7.30	7.43	25,910
02 Nov 10	7.33000 +0.03	7.41	7.27	7.41	19,422
01 Nov 10	7.30000 +0.00	7.45	7.25	7.43	12,651
29 Oct 10	7.30100 -0.13	7.45	7.30	7.43	28,447
28 Oct 10	7.43000 -0.02	7.48	7.40	7.45	41,562
27 Oct 10	7.45000 +0.19	7.49	7.30	7.30	43,080
26 Oct 10	7.26010 +0.14	7.30	7.14	7.14	86,719
25 Oct 10	7.12000 +0.09	7.15	7.03	7.12	96,318
22 Oct 10	7.02990 -0.07	7.09	7.03	7.09	39,106
21 Oct 10	7.09500 -0.09	7.19	7.03	7.19	46,115
20 Oct 10	7.18000 +0.02	7.22	7.15	7.20	47,808
19 Oct 10	7.15500 -0.04	7.20	7.14	7.18	39,783
18 Oct 10	7.19800 +0.00	7.20	7.10	7.13	20,157
15 Oct 10	7.20000 -0.01	7.30	7.15	7.22	37,039
14 Oct 10	7.20900 +0.06	7.26	7.07	7.07	29,440
13 Oct 10	7.15010 -0.15	7.24	7.05	7.20	25,912
12 Oct 10	7.29800 +0.00	7.30	7.09	7.17	4,777
11 Oct 10	7.30000 +0.00	7.35	7.25	7.35	3,185
08 Oct 10	7.30000 +0.15	7.35	7.09	7.25	39,128
07 Oct 10	7.15000 -0.30	7.35	7.14	7.34	29,545
06 Oct 10	7.45000 +0.06	7.45	7.35	7.35	11,961
05 Oct 10	7.38610 +0.05	7.39	7.24	7.35	3,525
04 Oct 10	7.34000 +0.17	7.34	7.20	7.29	8,940
01 Oct 10	7.17010 -0.08	7.41	7.17	7.35	11,455
30 Sep 10	7.25010 -0.19	7.50	7.25	7.45	31,635
29 Sep 10	7.44000 +0.09	7.44	7.30	7.41	2,665
28 Sep 10	7.35000 -0.30	7.58	7.35	7.57	16,907
27 Sep 10	7.65000 -0.11	7.80	7.65	7.75	7,524
24 Sep 10	7.75590 +0.27	7.76	7.50	7.50	2,161
23 Sep 10	7.49000 -0.38	7.85	7.49	7.85	40,067
22 Sep 10	7.86990 +0.02	7.87	7.81	7.81	1,508
21 Sep 10	7.85000 -0.05	7.85	7.68	7.73	19,325
20 Sep 10	7.90000 +0.00	7.90	7.90	7.90	1,064
17 Sep 10	7.90000 +0.09	7.90	7.81	7.81	3,178
16 Sep 10	7.81000 +0.01	7.81	7.80	7.80	2,821
15 Sep 10	7.80010 +0.10	7.80	7.60	7.60	9,268
14 Sep 10	7.70000 -0.10	7.80	7.65	7.69	2,947
13 Sep 10	7.80010 -0.09	7.89	7.80	7.89	4,342
10 Sep 10	7.89010 +0.09	7.89	7.85	7.85	1,836
09 Sep 10	7.80010 -0.10	7.82	7.68	7.82	11,690
08 Sep 10	7.90000 +0.00	7.95	7.90	7.90	20,402
07 Sep 10	7.90100 +0.00	7.95	7.90	7.95	5,322
06 Sep 10	7.90000 +0.00	8.00	7.90	8.00	1,597
03 Sep 10	7.90000 +0.08	7.99	7.82	7.82	10,142
02 Sep 10	7.82010 +0.02	7.82	7.82	7.82	3,193
01 Sep 10	7.80010 -0.05	7.80	7.80	7.80	319
31 Aug 10	7.85000 +0.10	7.85	7.75	7.78	3,179
30 Aug 10	7.74990 -0.22	7.97	7.75	7.97	2,257
27 Aug 10	7.96900 +0.14	7.97	7.80	7.80	4,904
26 Aug 10	7.82700 +0.08	7.83	7.75	7.75	1,623
25 Aug 10	7.74990 +0.10	7.80	7.65	7.65	3,816
24 Aug 10	7.65000 -0.07	7.84	7.60	7.84	14,655
23 Aug 10	7.72010 -0.12	7.80	7.72	7.80	958
20 Aug 10	7.84000 +0.01	7.84	7.70	7.70	2,162
18 Aug 10	7.83110 +0.18	7.84	7.70	7.75	3,810
17 Aug 10	7.65210 -0.03	7.84	7.65	7.70	2,544
16 Aug 10	7.68000 -0.16	7.77	7.65	7.75	5,876
13 Aug 10	7.84000 +0.09	7.84	7.83	7.83	400
12 Aug 10	7.74990 +0.05	7.78	7.66	7.70	1,969
11 Aug 10	7.70000 -0.15	7.80	7.70	7.72	4,762
10 Aug 10	7.85000 +0.00	7.85	7.80	7.85	4,043
09 Aug 10	7.85000 -0.04	7.90	7.85	7.90	2,260
06 Aug 10	7.89010 +0.04	7.89	7.80	7.80	1,904
05 Aug 10	7.85000 +0.00	7.85	7.84	7.85	2,129
04 Aug 10	7.85000 +0.00	7.89	7.85	7.89	585
03 Aug 10	7.85000 +0.06	7.85	7.79	7.79	1,392
02 Aug 10	7.78910 -0.01	7.87	7.55	7.80	4,871
30 Jul 10	7.80010 +0.05	7.85	7.75	7.75	1,383
29 Jul 10	7.74990 +0.15	7.75	7.60	7.70	3,252
28 Jul 10	7.59990 -0.08	7.75	7.60	7.60	6,690
27 Jul 10	7.68000 -0.17	7.90	7.68	7.90	1,022
26 Jul 10	7.85000 +0.06	7.85	7.85	7.85	1,171
23 Jul 10	7.78910 -0.11	7.80	7.79	7.80	2,571
22 Jul 10	7.90000 +0.05	7.90	7.70	7.71	4,782
21 Jul 10	7.85000 -0.05	7.85	7.82	7.85	213
20 Jul 10	7.90000 +0.10	7.90	7.70	7.70	542
19 Jul 10	7.80010 +0.00	7.90	7.80	7.89	1,118
16 Jul 10	7.80010 -0.05	7.85	7.80	7.85	761
15 Jul 10	7.85000 +0.05	7.87	7.70	7.87	773
14 Jul 10	7.80010 -0.02	7.87	7.80	7.87	982
13 Jul 10	7.82010 +0.07	7.87	7.70	7.87	2,054
12 Jul 10	7.74990 +0.12	7.86	7.70	7.75	6,180
09 Jul 10	7.63000 -0.02	7.77	7.63	7.77	1,171
08 Jul 10	7.65000 +0.10	7.65	7.45	7.45	639
07 Jul 10	7.55000 +0.05	7.55	7.50	7.50	2,491
06 Jul 10	7.49890 +0.05	7.50	7.41	7.41	373
05 Jul 10	7.45000 -0.06	7.51	7.40	7.51	4,457
02 Jul 10	7.51000 +0.00	7.51	7.50	7.51	2,342
01 Jul 10	7.51000 +0.01	7.51	7.42	7.50	1,982
30 Jun 10	7.50000 +0.30	7.50	7.30	7.30	7,397
29 Jun 10	7.20000 -0.50	7.70	7.06	7.70	15,463
28 Jun 10	7.70000 +0.01	7.70	7.70	7.70	319
25 Jun 10	7.69000 -0.11	7.85	7.69	7.80	3,353
24 Jun 10	7.80010 +0.05	7.80	7.75	7.75	2,395
23 Jun 10	7.74990 -0.10	7.85	7.70	7.85	3,726
22 Jun 10	7.85000 +0.00	7.90	7.85	7.90	240
21 Jun 10	7.85000 -0.09	7.95	7.85	7.85	644
18 Jun 10	7.93910 +0.24	7.94	7.65	7.80	10,008
17 Jun 10	7.70000 +0.07	7.80	7.70	7.75	2,262
16 Jun 10	7.63000 -0.22	7.90	7.63	7.90	9,287
15 Jun 10	7.85000 +0.00	7.85	7.85	7.85	106
14 Jun 10	7.85000 +0.05	7.90	7.75	7.90	6,368
11 Jun 10	7.80010 -0.30	8.00	7.77	8.00	6,593
10 Jun 10	8.10000 -0.03	8.15	7.99	8.10	4,147
09 Jun 10	8.13010 -0.02	8.15	8.07	8.15	1,054
08 Jun 10	8.15000 +0.10	8.15	8.10	8.10	2,876
07 Jun 10	8.05000 -0.05	8.15	8.00	8.15	3,970
04 Jun 10	8.10000 -0.05	8.15	7.90	8.15	3,979
03 Jun 10	8.15000 +0.05	8.15	8.03	8.15	2,168
02 Jun 10	8.10000 +0.10	8.10	7.95	8.00	6,440
01 Jun 10	8.00010 +0.01	8.00	7.90	7.99	5,860
31 May 10	7.99000 +0.00	7.99	7.96	7.99	5,354
28 May 10	7.99000 +0.11	7.99	7.88	7.88	15,220
27 May 10	7.88010 +0.03	7.88	7.85	7.85	6,520
26 May 10	7.85000 +0.00	7.85	7.83	7.85	3,518
25 May 10	7.85000 -0.04	7.90	7.85	7.85	9,612
24 May 10	7.89010 +0.00	7.89	7.89	7.89	2,342
21 May 10	7.89010 +0.00	7.89	7.85	7.89	19,238
20 May 10	7.89010 -0.11	8.00	7.86	8.00	2,382
19 May 10	8.00010 +0.00	8.00	7.95	7.95	1,171
18 May 10	8.00010 +0.02	8.00	8.00	8.00	319
17 May 10	7.97910 -0.01	8.00	7.89	7.98	28,136
14 May 10	7.98500 +0.00	7.99	7.95	7.99	7,462
13 May 10	7.98600 +0.00	7.99	7.99	7.99	365
12 May 10	7.98700 +0.19	8.00	7.99	8.00	4,949
11 May 10	7.79900 +0.00	8.02	7.75	8.02	8,776
10 May 10	7.80010 -0.10	8.00	7.80	8.00	3,566
07 May 10	7.89900 -0.07	7.90	7.70	7.80	10,628
06 May 10	7.96810 -0.03	8.02	7.82	8.02	3,977
05 May 10	7.99810 +0.00	8.00	7.80	7.94	11,751
04 May 10	8.00010 +0.05	8.05	7.95	8.05	1,277
03 May 10	7.95000 -0.14	8.09	7.95	8.09	8,242
30 Apr 10	8.09290 +0.00	8.09	8.09	8.09	319
29 Apr 10	8.09290 +0.08	8.09	7.90	7.94	2,331
28 Apr 10	8.01000 -0.29	8.30	7.80	8.30	9,563
27 Apr 10	8.30000 +0.00	8.30	8.06	8.10	1,064
26 Apr 10	8.30000 +0.00	8.30	8.20	8.30	2,155
23 Apr 10	8.30000 +0.03	8.30	8.21	8.25	1,190
22 Apr 10	8.27000 +0.02	8.27	8.25	8.25	1,320
21 Apr 10	8.25010 +0.00	8.25	8.25	8.25	106
20 Apr 10	8.25010 +0.00	8.25	8.25	8.25	1,394
19 Apr 10	8.25010 -0.10	8.40	8.21	8.40	3,193
16 Apr 10	8.35000 +0.00	8.40	8.35	8.40	988
15 Apr 10	8.35000 -0.05	8.35	8.30	8.35	1,096
14 Apr 10	8.40010 +0.05	8.45	8.35	8.35	5,046
13 Apr 10	8.35000 +0.00	8.40	8.20	8.40	15,214
12 Apr 10	8.35000 -0.05	8.40	8.25	8.40	2,788
09 Apr 10	8.40010 +0.00	8.40	8.40	8.40	106
08 Apr 10	8.40010 +0.00	8.40	8.40	8.40	4,497
07 Apr 10	8.39900 -0.02	8.40	8.25	8.37	1,926
06 Apr 10	8.42000 +0.02	8.42	8.26	8.40	2,406
01 Apr 10	8.40010 +0.05	8.40	8.35	8.35	6,291
31 Mar 10	8.35000 -0.13	8.45	8.35	8.45	7,345
30 Mar 10	8.48000 +0.00	8.48	8.47	8.47	2,129
29 Mar 10	8.48000 -0.01	8.50	8.30	8.50	5,744
26 Mar 10	8.49000 +0.00	8.49	8.35	8.40	2,578
25 Mar 10	8.49000 +0.05	8.50	8.35	8.48	3,182
24 Mar 10	8.44000 -0.03	8.50	8.30	8.50	3,231
23 Mar 10	8.46990 -0.01	8.50	8.30	8.48	14,599
22 Mar 10	8.48000 +0.03	8.48	8.31	8.31	3,140
19 Mar 10	8.45010 +0.00	8.49	8.45	8.45	3,942
18 Mar 10	8.45010 -0.02	8.45	8.31	8.42	1,187
17 Mar 10	8.46990 -0.03	8.50	8.40	8.50	2,858
16 Mar 10	8.50000 +0.05	8.50	8.40	8.45	5,822
15 Mar 10	8.45010 -0.01	8.49	8.45	8.48	1,867
12 Mar 10	8.46000 +0.01	8.48	8.45	8.45	3,832
11 Mar 10	8.44900 +0.05	8.45	8.32	8.40	2,683
10 Mar 10	8.40010 +0.00	8.40	8.31	8.40	6,206
09 Mar 10	8.40010 -0.08	8.45	8.40	8.45	873
08 Mar 10	8.48000 +0.03	8.49	8.39	8.45	1,756
05 Mar 10	8.45010 -0.05	8.50	8.35	8.50	1,868
04 Mar 10	8.50000 +0.15	8.50	8.37	8.40	4,154
03 Mar 10	8.35000 -0.05	8.42	8.35	8.42	2,871
02 Mar 10	8.40010 +0.05	8.45	8.20	8.35	10,112
01 Mar 10	8.35000 -0.15	8.40	8.25	8.40	28,802
26 Feb 10	8.50000 +0.00	8.50	8.50	8.50	351
25 Feb 10	8.50000 +0.00	8.50	8.40	8.50	11,922
24 Feb 10	8.50000 -0.10	8.60	8.42	8.60	34,331
23 Feb 10	8.60010 +0.00	8.61	8.50	8.55	13,625
22 Feb 10	8.60010 +0.20	8.60	8.45	8.45	11,251
19 Feb 10	8.40010 -0.04	8.45	8.40	8.44	12,256
18 Feb 10	8.44000 +0.09	8.44	8.24	8.35	6,558
17 Feb 10	8.35000 -0.05	8.42	8.28	8.42	3,458
16 Feb 10	8.40010 +0.06	8.40	8.20	8.30	24,987
15 Feb 10	8.34010 +0.12	8.35	8.22	8.22	5,844
12 Feb 10	8.22000 +0.00	8.22	8.15	8.15	671
11 Feb 10	8.22000 +0.02	8.25	8.15	8.15	1,171
10 Feb 10	8.20000 -0.15	8.35	8.15	8.35	749
09 Feb 10	8.35000 +0.13	8.35	8.20	8.22	2,847
08 Feb 10	8.22000 +0.02	8.22	8.15	8.20	3,183
05 Feb 10	8.20000 +0.00	8.20	8.20	8.20	490
04 Feb 10	8.20000 +0.05	8.20	8.20	8.20	661
03 Feb 10	8.15000 -0.10	8.30	8.15	8.30	3,150
02 Feb 10	8.25010 +0.05	8.30	8.25	8.29	3,992
01 Feb 10	8.20000 +0.18	8.20	8.05	8.05	1,727
29 Jan 10	8.01990 -0.08	8.12	8.02	8.09	3,193
28 Jan 10	8.10000 +0.00	8.20	8.10	8.20	6,516
27 Jan 10	8.10000 -0.10	8.10	8.10	8.10	864
26 Jan 10	8.20000 +0.02	8.20	8.19	8.19	2,661
25 Jan 10	8.17600 -0.02	8.18	8.00	8.00	319
22 Jan 10	8.19490 -0.10	8.19	8.03	8.03	2,475
21 Jan 10	8.29000 +0.19	8.29	8.15	8.15	2,342
20 Jan 10	8.10000 +0.05	8.18	8.03	8.18	1,004
19 Jan 10	8.05000 -0.09	8.25	8.03	8.12	21,794
18 Jan 10	8.14000 +0.00	8.14	7.91	8.14	19,585
15 Jan 10	8.14000 +0.00	8.14	8.14	8.14	149
14 Jan 10	8.14000 +0.08	8.14	8.14	8.14	649
13 Jan 10	8.06000 +0.01	8.06	8.00	8.00	484
12 Jan 10	8.05000 -0.05	8.14	8.00	8.05	9,697
11 Jan 10	8.10000 -0.04	8.19	8.10	8.10	3,073
08 Jan 10	8.14000 +0.00	8.14	8.10	8.10	3,888
07 Jan 10	8.14000 -0.07	8.15	8.14	8.15	639
06 Jan 10	8.21000 +0.05	8.22	8.05	8.22	5,162
05 Jan 10	8.16010 +0.11	8.22	8.15	8.22	7,451
04 Jan 10	8.05000 -0.09	8.35	8.05	8.15	6,315
30 Dec 09	8.14000 +0.04	8.14	8.00	8.00	213
29 Dec 09	8.10000 +0.15	8.15	7.98	7.98	8,106
28 Dec 09	7.95000 +0.00	7.95	7.95	7.95	362