FUNDMANAGER.co.uk

Verbio Vereinigte BioEnergie AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	26.86000 -2.06	28.70	26.58	28.70	138,278
19 Oct 26	28.92000 -0.92	31.10	28.80	30.30	189,041
16 Oct 26	29.84000 +4.24	29.84	26.58	27.20	290,812
15 Oct 26	25.60000 -1.22	26.50	25.40	26.50	89,727
14 Oct 26	26.82000 +0.00	27.82	26.70	26.70	114,538
13 Oct 26	26.82000 +0.52	26.82	25.70	26.20	69,721
12 Oct 26	26.30000 -0.60	26.66	25.24	26.66	141,698
09 Oct 26	26.90000 +2.10	26.90	24.54	24.56	135,657
08 Oct 26	24.80000 -0.24	25.26	24.28	25.02	101,992
07 Oct 26	25.04000 -0.96	25.92	25.02	25.70	94,163
06 Oct 26	26.00000 -0.56	26.76	25.76	26.76	83,500
05 Oct 26	26.56000 +0.00	27.26	26.20	26.62	65,710
02 Oct 26	26.56000 -0.16	28.00	26.52	27.22	80,048
01 Oct 26	26.72000 -1.20	28.20	26.62	28.20	142,212
30 Sep 26	27.92000 -0.48	28.62	27.72	28.44	69,120
29 Sep 26	28.40000 -1.68	29.82	28.22	29.54	126,195
28 Sep 26	30.08000 -0.28	30.86	29.08	30.34	81,903
25 Sep 26	30.36000 -0.44	31.34	29.30	30.46	133,354
24 Sep 26	30.80000 -1.00	32.00	29.60	31.22	237,378
23 Sep 26	31.80000 +1.40	31.80	29.00	29.70	146,285
22 Sep 26	30.40000 -0.56	31.18	30.18	30.86	57,328
21 Sep 26	30.96000 +0.52	31.08	30.08	30.64	72,288
18 Sep 26	30.44000 +0.16	31.08	29.88	30.02	127,359
17 Sep 26	30.28000 -0.94	31.30	29.86	31.10	122,684
16 Sep 26	31.22000 +0.82	31.52	29.98	30.40	60,608
15 Sep 26	30.40000 -0.58	31.18	30.28	31.18	56,614
14 Sep 26	30.98000 -0.02	31.38	30.30	31.00	57,425
11 Sep 26	31.00000 -0.62	31.66	30.72	31.60	35,932
10 Sep 26	31.62000 -0.04	32.04	31.18	31.86	74,306
09 Sep 26	31.66000 +0.04	32.32	31.10	31.12	59,640
08 Sep 26	31.62000 -0.24	32.68	30.74	31.96	94,842
07 Sep 26	31.86000 +1.64	32.02	30.20	30.30	86,059
04 Sep 26	30.22000 +0.26	30.56	29.74	29.74	42,992
03 Sep 26	29.96000 +0.38	30.24	29.64	29.80	55,300
02 Sep 26	29.58000 -1.68	31.52	29.42	31.38	94,500
01 Sep 26	31.26000 +0.14	31.90	30.48	31.36	90,947
31 Aug 26	31.12000 -0.46	32.32	30.76	32.30	184,784
28 Aug 26	31.58000 -0.44	32.58	31.44	32.06	40,490
27 Aug 26	32.02000 +0.20	32.46	31.34	31.34	30,543
26 Aug 26	31.82000 +0.44	31.84	30.70	31.12	35,329
25 Aug 26	31.38000 +0.16	31.86	31.08	31.30	42,713
24 Aug 26	31.22000 -1.66	32.60	31.10	32.12	68,786
21 Aug 26	32.88000 -0.20	33.70	32.66	33.10	54,986
20 Aug 26	33.08000 +0.88	33.08	32.10	32.26	63,507
19 Aug 26	32.20000 +0.06	32.60	31.50	32.44	83,214
18 Aug 26	32.14000 +1.64	32.30	30.38	30.50	128,328
17 Aug 26	30.50000 +0.12	30.50	29.88	30.00	73,444
14 Aug 26	30.38000 +0.22	31.08	29.90	30.06	77,156
13 Aug 26	30.16000 -0.06	30.54	29.90	30.30	61,972
12 Aug 26	30.22000 -0.30	31.18	30.10	30.32	69,920
11 Aug 26	30.52000 +0.64	30.64	29.96	30.48	83,602
10 Aug 26	29.88000 +0.20	30.38	29.30	29.52	80,709
07 Aug 26	29.68000 -0.30	30.44	29.62	29.98	48,593
06 Aug 26	29.98000 +1.00	30.40	28.66	28.90	79,821
05 Aug 26	28.98000 -0.20	30.08	28.68	29.54	78,952
04 Aug 26	29.18000 +1.78	29.88	28.64	29.70	112,327
03 Aug 26	27.40000 -1.28	28.26	27.04	28.26	141,432
31 Jul 26	28.68000 -0.68	30.14	28.68	30.14	79,746
30 Jul 26	29.36000 +0.16	29.44	28.52	29.10	79,915
29 Jul 26	29.20000 +0.56	30.10	28.54	29.98	78,441
28 Jul 26	28.64000 -1.70	31.56	28.50	31.56	84,550
27 Jul 26	30.34000 -1.96	31.72	30.32	30.98	100,048
24 Jul 26	32.30000 -1.54	33.04	31.40	32.44	199,634
23 Jul 26	33.84000 +1.22	34.16	32.54	32.84	95,234
22 Jul 26	32.62000 -0.32	34.08	32.36	33.60	84,944
21 Jul 26	32.94000 +0.02	33.24	32.12	33.20	71,278
20 Jul 26	32.92000 +0.84	34.06	32.08	32.46	111,193
17 Jul 26	32.08000 -1.00	33.08	31.02	31.10	402,625
16 Jul 26	33.08000 +0.80	33.48	32.24	33.34	99,180
15 Jul 26	32.28000 +0.44	32.82	31.64	32.20	100,939
14 Jul 26	31.84000 +0.70	33.34	31.54	31.56	149,873
13 Jul 26	31.14000 +0.76	31.50	30.56	31.04	61,602
10 Jul 26	30.38000 +0.86	31.10	29.68	29.70	86,304
09 Jul 26	29.52000 -0.22	30.74	29.34	30.18	57,206
08 Jul 26	29.74000 +0.72	30.30	28.98	30.22	94,504
07 Jul 26	29.02000 -1.64	30.52	28.98	29.86	56,832
06 Jul 26	30.66000 -0.12	32.82	30.22	31.20	170,007
03 Jul 26	30.78000 -0.22	31.20	30.48	31.14	50,142
02 Jul 26	31.00000 +1.26	31.30	29.40	29.48	77,208
01 Jul 26	29.74000 -0.06	30.28	29.66	30.04	58,463
30 Jun 26	29.80000 +1.14	29.92	28.50	28.82	49,998
29 Jun 26	28.66000 +0.66	28.90	28.06	28.32	82,591
26 Jun 26	28.00000 -0.86	28.52	27.66	28.22	240,875
25 Jun 26	28.86000 -0.68	29.72	28.36	29.16	148,165
24 Jun 26	29.54000 -1.04	30.40	29.10	30.18	87,769
23 Jun 26	30.58000 -0.68	31.56	30.14	31.08	152,829
22 Jun 26	31.26000 -0.24	31.98	30.96	31.38	75,848
19 Jun 26	31.50000 +1.10	31.82	30.32	30.46	245,472
18 Jun 26	30.40000 -0.54	30.96	29.26	30.64	210,694
17 Jun 26	30.94000 -0.14	31.82	30.76	31.00	104,919
16 Jun 26	31.08000 +0.58	32.32	29.92	30.16	242,611
15 Jun 26	30.50000 -1.26	31.52	29.42	29.42	324,440
12 Jun 26	31.76000 -1.34	32.98	30.86	32.86	163,904
11 Jun 26	33.10000 +0.28	33.90	32.38	33.48	126,687
10 Jun 26	32.82000 -0.30	34.10	32.04	33.82	148,781
09 Jun 26	33.12000 -4.36	37.34	32.92	37.34	236,537
08 Jun 26	37.48000 -0.20	39.22	36.72	36.94	86,165
05 Jun 26	37.68000 -0.06	38.44	37.18	37.90	45,322
04 Jun 26	37.74000 -2.00	39.20	36.94	39.20	140,762
03 Jun 26	39.74000 -1.42	41.34	39.00	40.96	73,866
02 Jun 26	41.16000 +1.06	41.16	37.88	39.68	117,401
01 Jun 26	40.10000 +2.20	40.80	38.72	39.40	184,367
29 May 26	37.90000 -1.10	39.54	37.30	38.50	183,932
28 May 26	39.00000 +1.00	39.90	38.18	38.18	143,582
27 May 26	38.00000 -0.70	40.00	35.42	37.66	231,106
26 May 26	38.70000 +1.10	39.32	36.88	37.48	124,845
25 May 26	37.60000 -0.40	38.02	35.70	37.06	80,966
22 May 26	38.00000 +1.30	38.36	35.90	36.60	115,520
21 May 26	36.70000 +1.30	37.22	35.02	35.20	125,412
20 May 26	35.40000 -0.14	36.60	34.70	35.84	136,258
19 May 26	35.54000 -2.50	37.84	35.02	37.72	155,602
18 May 26	38.04000 -1.72	40.20	37.82	40.10	129,413
15 May 26	39.76000 -1.84	41.00	39.36	41.00	130,643
14 May 26	41.60000 +3.00	41.60	37.74	38.36	274,738
13 May 26	38.60000 +5.16	38.80	35.42	35.50	314,732
12 May 26	33.44000 -0.72	34.10	33.08	33.80	150,036
11 May 26	34.16000 -0.86	35.90	32.92	35.70	192,929
08 May 26	35.02000 -0.34	36.24	34.44	36.08	86,060
07 May 26	35.36000 -1.12	36.42	34.62	35.00	143,668
06 May 26	36.48000 -4.22	40.00	36.10	40.00	285,439
05 May 26	40.70000 +1.20	41.66	39.48	39.76	156,227
04 May 26	39.50000 +1.76	40.02	37.98	38.18	205,682
30 Apr 26	37.74000 -0.08	38.84	36.52	37.68	190,538
29 Apr 26	37.82000 +0.76	39.10	37.16	37.46	138,564
28 Apr 26	37.06000 +0.96	38.32	36.82	37.54	136,723
27 Apr 26	36.10000 -2.58	40.12	35.60	38.96	288,121
24 Apr 26	38.68000 -2.54	41.00	38.44	40.90	195,407
23 Apr 26	41.22000 +3.76	41.64	37.74	37.74	309,633
22 Apr 26	37.46000 +0.36	37.92	36.70	36.70	85,406
21 Apr 26	37.10000 +0.74	37.34	35.96	36.30	189,441
20 Apr 26	36.36000 +0.86	38.12	35.52	37.30	243,584
17 Apr 26	35.50000 -4.06	40.26	34.66	39.56	675,230
16 Apr 26	39.56000 +0.16	40.20	38.50	39.48	113,734
15 Apr 26	39.40000 +0.72	41.00	37.86	37.86	170,835
14 Apr 26	38.68000 -0.16	39.76	38.30	38.86	151,319
13 Apr 26	38.84000 +1.64	40.80	38.24	40.10	185,956
10 Apr 26	37.20000 -1.16	38.32	36.34	37.62	256,785
09 Apr 26	38.36000 +1.40	39.18	37.74	38.42	344,903
08 Apr 26	36.96000 -7.12	38.76	35.36	37.00	635,984
07 Apr 26	44.08000 +0.60	45.44	43.28	44.42	241,760
02 Apr 26	43.48000 +2.98	43.78	40.52	41.00	290,263
01 Apr 26	40.50000 -5.30	47.26	38.02	47.00	888,767
31 Mar 26	45.80000 +0.08	46.56	44.20	46.10	275,120
30 Mar 26	45.72000 +2.16	46.08	43.78	44.42	280,872
27 Mar 26	43.56000 -0.64	44.56	40.68	44.20	320,070
26 Mar 26	44.20000 +1.52	44.66	41.70	42.70	257,605
25 Mar 26	42.68000 +2.58	43.50	40.20	40.26	488,200
24 Mar 26	40.10000 +4.02	40.10	35.38	36.10	337,167
23 Mar 26	36.08000 -0.48	37.46	34.00	35.38	278,251
20 Mar 26	36.56000 +0.38	37.52	35.84	36.60	207,146
19 Mar 26	36.18000 -0.90	36.80	35.30	36.64	174,484
18 Mar 26	37.08000 +0.32	37.76	36.50	37.40	178,531
17 Mar 26	36.76000 +1.04	37.04	35.30	35.46	166,225
16 Mar 26	35.72000 +1.22	36.00	34.50	34.50	222,530
13 Mar 26	34.50000 -0.02	35.58	33.56	35.02	359,605
12 Mar 26	34.52000 +2.00	36.08	32.20	32.22	423,100
11 Mar 26	32.52000 +1.36	33.08	30.46	30.66	234,015
10 Mar 26	31.16000 +2.40	31.16	29.16	29.38	268,196
09 Mar 26	28.76000 +0.02	28.98	27.46	28.20	231,884
06 Mar 26	28.74000 +1.08	29.08	27.40	27.72	228,117
05 Mar 26	27.66000 +0.98	29.20	26.96	26.96	326,265
04 Mar 26	26.68000 +0.86	26.92	25.24	25.72	140,302
03 Mar 26	25.82000 -2.12	28.14	25.52	28.14	217,757
02 Mar 26	27.94000 +0.54	28.58	26.76	26.98	237,238
27 Feb 26	27.40000 +0.78	27.82	26.64	26.82	181,335
26 Feb 26	26.62000 -1.00	27.66	26.44	27.48	129,308
25 Feb 26	27.62000 +2.54	27.68	25.34	26.16	334,350
24 Feb 26	25.08000 +1.44	25.08	23.84	23.86	96,119
23 Feb 26	23.64000 -0.56	24.32	23.46	24.20	70,680
20 Feb 26	24.20000 -0.78	25.00	24.08	24.98	72,402
19 Feb 26	24.98000 -0.04	25.16	24.40	25.16	82,796
18 Feb 26	25.02000 +0.28	25.08	24.42	25.02	79,108
17 Feb 26	24.74000 +0.42	24.80	23.80	24.42	104,836
16 Feb 26	24.32000 +0.08	25.58	24.20	24.52	123,702
13 Feb 26	24.24000 +0.44	24.62	23.28	23.92	141,138
12 Feb 26	23.80000 -1.86	25.86	23.80	24.64	227,301
11 Feb 26	25.66000 +2.28	27.30	24.92	25.98	434,470
10 Feb 26	23.38000 -0.06	24.12	23.22	23.50	56,383
09 Feb 26	23.44000 +0.06	23.62	22.88	23.52	98,389
06 Feb 26	23.38000 -0.28	23.60	22.74	23.50	94,185
05 Feb 26	23.66000 -1.44	25.20	23.44	25.20	139,705
04 Feb 26	25.10000 -0.76	26.00	25.10	25.78	85,839
03 Feb 26	25.86000 +1.06	25.86	24.90	25.06	115,227
02 Feb 26	24.80000 -0.14	25.10	23.36	23.98	77,357
30 Jan 26	24.94000 +0.42	25.22	24.46	24.46	112,142
29 Jan 26	24.52000 -0.98	25.92	24.40	25.40	69,480
28 Jan 26	25.50000 +0.18	25.78	25.10	25.10	50,371
27 Jan 26	25.32000 -0.16	25.36	24.54	25.18	49,801
26 Jan 26	25.48000 -0.14	25.62	24.96	25.50	76,211
23 Jan 26	25.62000 +0.48	25.90	24.96	25.14	88,941
22 Jan 26	25.14000 +1.04	25.14	24.38	24.82	142,130
21 Jan 26	24.10000 +0.40	24.26	23.42	23.82	112,500
20 Jan 26	23.70000 -1.26	24.72	23.66	24.72	119,762
19 Jan 26	24.96000 -0.76	25.46	24.50	25.14	93,950
16 Jan 26	25.72000 -0.26	26.18	25.50	25.90	96,388
15 Jan 26	25.98000 +1.02	26.20	24.98	25.20	118,169
14 Jan 26	24.96000 -0.62	25.30	24.22	25.00	178,516
13 Jan 26	25.58000 +3.94	25.80	22.04	22.04	560,781
12 Jan 26	21.64000 -0.26	21.88	21.20	21.88	108,715
09 Jan 26	21.90000 -0.22	22.38	21.46	22.30	119,087
08 Jan 26	22.12000 -1.74	23.76	22.06	23.48	134,265
07 Jan 26	23.86000 +0.52	23.86	22.48	23.40	131,882
06 Jan 26	23.34000 +0.72	23.48	22.60	23.10	100,049
05 Jan 26	22.62000 +0.38	22.80	22.10	22.36	108,528
02 Jan 26	22.24000 +1.04	22.28	21.02	21.20	148,114
30 Dec 25	21.20000 +1.29	21.20	19.71	19.91	105,043
29 Dec 25	19.91000 +0.39	20.06	19.36	19.51	112,090
23 Dec 25	19.52000 -0.31	19.97	19.37	19.84	90,434
22 Dec 25	19.83000 -0.06	19.96	19.50	19.88	97,691
19 Dec 25	19.89000 +0.96	19.90	18.95	18.95	309,762
18 Dec 25	18.93000 +0.82	18.93	18.02	18.06	118,754
17 Dec 25	18.11000 -0.34	18.99	17.93	18.50	79,881
16 Dec 25	18.45000 +0.57	18.66	17.58	17.69	101,227
15 Dec 25	17.88000 +0.06	18.52	17.36	18.20	135,360
12 Dec 25	17.82000 -0.87	19.08	17.82	19.01	170,885
11 Dec 25	18.69000 -1.19	19.80	18.61	19.80	160,744
10 Dec 25	19.88000 +1.81	19.90	18.42	18.42	264,560
09 Dec 25	18.07000 -0.69	19.08	17.68	18.76	162,857
08 Dec 25	18.76000 +0.43	18.81	18.31	18.32	102,262
05 Dec 25	18.33000 -0.71	19.40	18.33	19.10	147,301
04 Dec 25	19.04000 +0.24	19.29	18.48	18.95	108,324
03 Dec 25	18.80000 +0.27	18.80	17.62	18.47	155,136
02 Dec 25	18.53000 +0.33	18.67	18.22	18.32	218,808
01 Dec 25	18.20000 +0.37	18.42	17.06	17.80	206,342
28 Nov 25	17.83000 +0.32	18.01	17.38	17.44	135,981
27 Nov 25	17.51000 +0.84	17.63	16.71	16.80	137,599
26 Nov 25	16.67000 -0.26	17.22	16.34	17.07	84,909
25 Nov 25	16.93000 +0.52	17.21	16.37	16.61	171,694
24 Nov 25	16.41000 +0.31	16.88	15.98	16.23	185,225
21 Nov 25	16.10000 +0.07	16.16	15.58	15.70	133,493
20 Nov 25	16.03000 -0.28	16.52	14.95	16.44	188,695
19 Nov 25	16.31000 -0.13	16.77	16.31	16.40	67,523
18 Nov 25	16.44000 -0.14	16.67	16.17	16.17	120,709
17 Nov 25	16.58000 -0.60	17.17	16.40	17.07	68,146
14 Nov 25	17.18000 -0.32	17.47	16.13	17.35	206,300
13 Nov 25	17.50000 -0.46	18.22	16.60	18.12	201,261
12 Nov 25	17.96000 +0.52	19.15	17.10	18.25	361,246
11 Nov 25	17.44000 +0.17	17.44	16.75	17.33	126,476
10 Nov 25	17.27000 +0.85	17.58	16.81	16.81	186,250
07 Nov 25	16.42000 +0.42	16.70	16.07	16.07	150,819
06 Nov 25	16.00000 +0.30	16.18	15.27	15.62	105,906
05 Nov 25	15.70000 +0.43	15.93	15.00	15.20	105,867
04 Nov 25	15.27000 -0.01	15.42	14.71	15.00	182,037
03 Nov 25	15.28000 -0.10	15.56	15.12	15.21	119,845
31 Oct 25	15.38000 -0.29	15.72	15.10	15.72	171,361
30 Oct 25	15.67000 -0.24	16.05	15.47	15.93	102,985
29 Oct 25	15.91000 -0.15	16.52	15.68	16.47	230,574
28 Oct 25	16.06000 +0.43	16.45	15.45	15.59	237,979
27 Oct 25	15.63000 +0.07	16.49	15.53	15.93	258,691
24 Oct 25	15.56000 +0.48	15.73	15.01	15.24	182,854
23 Oct 25	15.08000 +0.38	15.33	14.70	15.05	118,397
22 Oct 25	14.70000 -0.02	15.60	14.70	15.00	370,343
21 Oct 25	14.72000 +0.03	15.03	14.40	14.69	175,193
20 Oct 25	14.69000 +1.41	14.95	13.36	13.46	375,022
17 Oct 25	13.28000 -0.07	13.47	12.67	13.03	205,857
16 Oct 25	13.35000 +0.02	13.69	13.21	13.45	137,438
15 Oct 25	13.33000 +0.12	13.70	13.09	13.40	135,626
14 Oct 25	13.21000 -0.51	13.59	13.00	13.59	90,036
13 Oct 25	13.72000 +0.82	13.72	12.90	13.00	167,202
10 Oct 25	12.90000 -0.64	13.70	12.80	13.54	278,494
09 Oct 25	13.54000 +1.12	13.92	12.39	12.42	561,366
08 Oct 25	12.42000 +0.46	12.42	11.85	11.92	131,927
07 Oct 25	11.96000 -0.18	12.29	11.88	12.16	104,559
06 Oct 25	12.14000 +0.41	12.17	11.53	11.72	147,781
03 Oct 25	11.73000 +0.44	11.75	11.17	11.25	135,282
02 Oct 25	11.29000 +0.29	11.45	10.99	11.09	152,340
01 Oct 25	11.00000 +0.32	11.07	10.57	10.66	171,336
30 Sep 25	10.68000 +0.00	10.84	10.37	10.74	149,992
29 Sep 25	10.68000 -0.27	11.00	10.50	10.92	164,528
26 Sep 25	10.95000 -0.20	11.09	10.29	11.09	268,910
25 Sep 25	11.15000 +0.16	11.75	10.75	11.55	309,279
24 Sep 25	10.99000 +0.17	11.06	10.70	10.79	80,553
23 Sep 25	10.82000 -0.07	11.42	10.76	10.96	99,964
22 Sep 25	10.89000 -0.29	11.18	10.53	11.15	169,862
19 Sep 25	11.18000 -0.10	11.87	11.15	11.50	291,557
18 Sep 25	11.28000 +0.62	11.36	10.54	10.65	83,445
17 Sep 25	10.66000 -0.47	11.21	10.66	11.17	85,975
16 Sep 25	11.13000 +0.00	11.54	11.10	11.10	107,430
15 Sep 25	11.13000 +1.08	11.31	10.07	10.18	290,268
12 Sep 25	10.05000 +0.15	10.10	9.80	9.91	63,604
11 Sep 25	9.90500 +0.01	10.10	9.78	9.80	103,650
10 Sep 25	9.89500 -0.31	10.21	9.80	10.16	181,542
09 Sep 25	10.21000 -0.08	10.54	10.15	10.33	59,469
08 Sep 25	10.29000 +0.05	10.44	10.15	10.30	46,053
05 Sep 25	10.24000 +0.04	10.55	10.06	10.20	64,713
04 Sep 25	10.20000 -0.17	10.55	10.20	10.32	43,995
03 Sep 25	10.37000 +0.12	10.66	10.11	10.38	93,221
02 Sep 25	10.25000 -0.41	10.64	10.25	10.59	68,261
01 Sep 25	10.66000 +0.05	10.90	10.65	10.80	69,562
29 Aug 25	10.61000 -0.05	11.11	10.46	10.77	170,997
28 Aug 25	10.66000 +0.47	10.94	10.19	10.20	186,204
27 Aug 25	10.19000 +0.03	10.40	10.09	10.15	54,098
26 Aug 25	10.16000 -0.24	10.38	10.07	10.38	87,365
25 Aug 25	10.40000 +0.02	10.47	10.17	10.31	53,569
22 Aug 25	10.38000 +0.44	10.40	9.91	9.94	52,099
21 Aug 25	9.93500 -0.13	10.11	9.92	10.03	37,791
20 Aug 25	10.06000 -0.19	10.27	10.03	10.27	50,227
19 Aug 25	10.25000 +0.27	10.37	10.02	10.02	76,554
18 Aug 25	9.97500 -0.06	10.20	9.85	10.20	98,594
15 Aug 25	10.04000 -0.25	10.44	10.01	10.42	71,515
14 Aug 25	10.29000 +0.15	10.55	10.16	10.19	64,914
13 Aug 25	10.14000 -0.06	10.36	10.05	10.36	42,609
12 Aug 25	10.20000 -0.16	10.52	10.00	10.33	105,664
11 Aug 25	10.36000 -0.18	10.63	10.23	10.60	62,263
08 Aug 25	10.54000 +0.56	10.64	9.90	9.93	249,233
07 Aug 25	9.98000 -1.67	10.30	9.40	10.26	614,266
06 Aug 25	11.65000 -0.09	11.90	11.57	11.84	75,042
05 Aug 25	11.74000 -0.13	12.16	11.63	11.79	140,732
04 Aug 25	11.87000 +0.60	11.98	11.30	11.30	162,752
01 Aug 25	11.27000 -0.12	11.47	10.98	11.47	173,900
31 Jul 25	11.39000 -0.35	11.72	11.33	11.71	99,093
30 Jul 25	11.74000 -0.10	12.00	11.60	11.74	88,572
29 Jul 25	11.84000 -0.80	12.70	11.74	12.66	112,806
28 Jul 25	12.64000 +0.24	12.86	12.52	12.61	78,767
25 Jul 25	12.40000 -0.09	12.49	12.11	12.44	47,818
24 Jul 25	12.49000 +0.48	12.93	12.06	12.06	213,894
23 Jul 25	12.01000 +0.11	12.37	11.89	11.93	99,139
22 Jul 25	11.90000 -1.27	13.13	11.55	13.13	351,510
21 Jul 25	13.17000 +0.94	13.17	12.29	12.37	156,989
18 Jul 25	12.23000 +0.93	12.38	11.37	11.41	155,315
17 Jul 25	11.30000 -0.01	11.52	11.22	11.32	66,417
16 Jul 25	11.31000 -0.39	11.72	11.24	11.53	80,971
15 Jul 25	11.70000 -0.06	12.16	11.70	11.70	85,283
14 Jul 25	11.76000 -0.48	12.14	11.64	11.85	249,777
11 Jul 25	12.24000 -0.36	12.55	12.16	12.43	98,925
10 Jul 25	12.60000 +0.19	12.84	12.43	12.44	124,804
09 Jul 25	12.41000 -0.07	12.68	12.40	12.47	75,768
08 Jul 25	12.48000 -0.34	12.82	12.26	12.82	117,396
07 Jul 25	12.82000 -0.02	12.98	12.66	12.79	63,203
04 Jul 25	12.84000 -0.38	13.18	12.79	13.15	67,691
03 Jul 25	13.22000 +0.04	13.35	12.95	13.32	99,327
02 Jul 25	13.18000 +0.29	13.40	12.78	13.06	212,048
01 Jul 25	12.89000 +0.67	12.90	12.22	12.22	137,347
30 Jun 25	12.22000 -0.09	12.52	12.06	12.40	84,547
27 Jun 25	12.31000 -0.15	12.66	12.17	12.54	145,560
26 Jun 25	12.46000 +1.36	12.48	11.33	11.34	284,599
25 Jun 25	11.10000 -0.19	11.61	10.95	11.27	120,526
24 Jun 25	11.29000 -0.51	11.90	11.23	11.90	138,133
23 Jun 25	11.80000 +0.39	12.12	11.48	11.58	256,212
20 Jun 25	11.41000 +0.83	11.55	10.73	10.73	547,368
19 Jun 25	10.58000 +0.15	10.68	10.32	10.45	45,377
18 Jun 25	10.43000 -0.25	10.66	10.05	10.65	190,982
17 Jun 25	10.68000 -0.12	11.32	10.68	10.95	313,390
16 Jun 25	10.80000 +0.02	11.50	10.50	10.94	309,803
13 Jun 25	10.78000 +0.83	11.00	9.64	9.77	446,550
12 Jun 25	9.95000 -0.03	9.96	9.66	9.96	48,327
11 Jun 25	9.98500 +0.10	10.25	9.85	9.85	100,667
10 Jun 25	9.88500 +0.11	9.90	9.61	9.72	54,285
09 Jun 25	9.77500 +0.05	9.95	9.72	9.74	55,373
06 Jun 25	9.72500 +0.27	9.78	9.42	9.42	75,970
05 Jun 25	9.45500 -0.09	9.84	9.35	9.62	95,283
04 Jun 25	9.54000 +0.39	9.60	9.15	9.15	120,553
03 Jun 25	9.15000 +0.06	9.23	8.93	9.06	93,054
02 Jun 25	9.08500 -0.25	9.46	9.02	9.32	112,433
30 May 25	9.33500 -0.13	9.59	9.27	9.53	84,849
29 May 25	9.46000 -0.02	9.73	9.44	9.58	57,771
28 May 25	9.48000 -0.13	9.70	9.35	9.70	52,776
27 May 25	9.60500 +0.19	9.78	9.32	9.42	70,573
26 May 25	9.41000 +0.15	9.50	9.30	9.36	41,697
23 May 25	9.26000 -0.09	9.55	9.05	9.40	93,530
22 May 25	9.34500 -0.32	9.69	9.19	9.68	79,275
21 May 25	9.67000 +0.04	9.91	9.60	9.60	109,982
20 May 25	9.63000 +0.41	9.78	9.16	9.28	84,987
19 May 25	9.22000 -0.11	9.45	9.22	9.36	52,036
16 May 25	9.33500 -0.30	9.73	9.31	9.73	64,932
15 May 25	9.63500 +0.16	9.87	9.35	9.40	71,712
14 May 25	9.47000 -0.32	9.85	9.41	9.65	92,760
13 May 25	9.79000 -0.71	10.11	9.56	9.99	369,777
12 May 25	10.50000 +0.20	10.80	10.30	10.30	141,052
09 May 25	10.30000 +0.40	10.49	9.93	9.93	94,609
08 May 25	9.90500 -0.10	10.16	9.84	9.95	47,261
07 May 25	10.00000 -0.28	10.36	9.96	10.32	81,747
06 May 25	10.28000 -0.38	10.88	10.21	10.85	121,778
05 May 25	10.66000 +0.06	11.09	10.60	10.62	126,243
02 May 25	10.60000 +0.23	10.79	10.39	10.64	96,156
30 Apr 25	10.37000 -0.05	10.60	10.20	10.41	72,859
29 Apr 25	10.42000 +0.13	10.52	10.13	10.30	160,633
28 Apr 25	10.29000 +0.32	10.35	10.00	10.00	99,182
25 Apr 25	9.96500 +0.20	10.00	9.73	9.80	159,284
24 Apr 25	9.76500 +0.18	9.78	9.48	9.60	51,477
23 Apr 25	9.59000 +0.15	9.92	9.57	9.67	129,623
22 Apr 25	9.43500 +0.20	9.64	9.16	9.26	72,504
17 Apr 25	9.24000 -0.24	9.53	9.19	9.41	49,480
16 Apr 25	9.48500 +0.39	9.60	8.94	9.02	131,804
15 Apr 25	9.09500 +0.46	9.15	8.59	8.77	197,046
14 Apr 25	8.63500 +0.47	8.70	8.38	8.51	96,404
11 Apr 25	8.17000 +0.17	8.25	7.91	8.11	87,623
10 Apr 25	8.00000 +0.43	8.44	7.90	8.40	113,692
09 Apr 25	7.57500 -0.36	7.88	7.54	7.70	78,361
08 Apr 25	7.93000 +0.10	8.16	7.83	8.12	119,616
07 Apr 25	7.83000 -0.02	8.23	7.14	7.47	235,798
04 Apr 25	7.85000 -0.56	8.40	7.44	8.38	468,500
03 Apr 25	8.41000 -0.40	8.89	8.41	8.67	139,053
02 Apr 25	8.81000 -0.11	8.89	8.65	8.89	66,726
01 Apr 25	8.92000 +0.16	8.96	8.72	8.81	137,671
31 Mar 25	8.75500 -0.20	8.96	8.56	8.84	221,566
28 Mar 25	8.96000 -0.74	9.83	8.85	9.72	195,261
27 Mar 25	9.70000 +0.05	9.93	9.50	9.65	67,315
26 Mar 25	9.65000 -0.18	10.28	9.61	9.80	179,489
25 Mar 25	9.83000 +0.27	9.97	9.51	9.58	174,775
24 Mar 25	9.56500 -0.40	10.03	9.35	9.94	172,785
21 Mar 25	9.96500 +0.01	10.05	9.73	9.91	129,641
20 Mar 25	9.95500 -0.44	10.56	9.95	10.56	95,666
19 Mar 25	10.40000 -0.43	11.27	10.38	10.95	184,307
18 Mar 25	10.83000 +0.76	10.95	10.21	10.23	202,315
17 Mar 25	10.07000 +0.47	10.33	9.42	9.65	275,808
14 Mar 25	9.60500 +0.40	9.70	8.90	9.15	123,157
13 Mar 25	9.20000 -0.41	9.71	9.20	9.71	79,179
12 Mar 25	9.61000 +0.25	9.81	9.33	9.45	120,988
11 Mar 25	9.36000 -0.14	9.90	9.32	9.36	203,827
10 Mar 25	9.50000 -0.20	9.90	9.26	9.77	169,880
07 Mar 25	9.70500 +0.03	9.78	9.35	9.60	242,497
06 Mar 25	9.67000 +0.80	9.80	8.90	8.90	454,826
05 Mar 25	8.87500 +0.79	8.89	8.31	8.34	161,943
04 Mar 25	8.08500 -0.50	8.55	8.06	8.45	222,900
03 Mar 25	8.58500 -0.25	8.83	8.30	8.70	277,670
28 Feb 25	8.83500 -0.08	8.92	8.73	8.82	187,858
27 Feb 25	8.91500 -0.14	9.12	8.86	9.12	95,281
26 Feb 25	9.05500 +0.16	9.31	8.94	8.98	120,142
25 Feb 25	8.90000 -0.24	9.26	8.80	9.19	343,366
24 Feb 25	9.13500 -0.05	9.48	9.13	9.40	94,618
21 Feb 25	9.18000 -0.09	9.49	9.10	9.40	102,755
20 Feb 25	9.27500 -0.18	9.57	9.26	9.52	107,078
19 Feb 25	9.45000 -0.22	9.72	9.42	9.72	129,951
18 Feb 25	9.66500 +0.14	9.76	9.34	9.62	173,494
17 Feb 25	9.53000 +0.26	9.94	9.20	9.28	191,716
14 Feb 25	9.27000 -0.08	9.59	9.19	9.31	189,998
13 Feb 25	9.35500 -0.57	10.13	9.23	9.78	265,998
12 Feb 25	9.92000 +0.65	10.44	9.36	10.10	417,859
11 Feb 25	9.27000 +0.17	9.34	8.98	9.13	90,102
10 Feb 25	9.10000 -0.02	9.33	8.85	9.24	155,337
07 Feb 25	9.12500 -0.40	9.51	9.11	9.45	105,311
06 Feb 25	9.52000 +0.23	9.52	9.28	9.30	69,518
05 Feb 25	9.29000 +0.02	9.37	9.08	9.30	93,298
04 Feb 25	9.26500 +0.11	9.41	9.05	9.11	81,974
03 Feb 25	9.15500 -0.09	9.25	8.78	8.90	140,104
31 Jan 25	9.24000 -0.18	9.59	9.23	9.53	58,314
30 Jan 25	9.41500 +0.23	9.49	9.27	9.30	72,694
29 Jan 25	9.19000 -0.14	9.52	9.19	9.52	86,906
28 Jan 25	9.33000 -0.24	9.85	9.24	9.59	87,770
27 Jan 25	9.57500 -0.03	9.78	9.35	9.50	76,596
24 Jan 25	9.60000 +0.10	10.22	9.53	9.60	269,347
23 Jan 25	9.50000 +0.22	9.70	9.10	9.10	146,194
22 Jan 25	9.28000 -0.24	9.76	9.25	9.74	151,839
21 Jan 25	9.51500 +0.45	9.75	8.99	9.10	211,045
20 Jan 25	9.07000 +0.37	9.17	8.59	8.59	271,169
17 Jan 25	8.70000 +0.35	8.80	8.30	8.41	469,078
16 Jan 25	8.35000 -2.63	8.97	8.28	8.90	1,136,769
15 Jan 25	10.98000 +0.68	11.01	10.30	10.33	178,949
14 Jan 25	10.30000 -0.03	10.85	10.30	10.43	186,600
13 Jan 25	10.33000 -1.94	11.64	10.07	11.60	611,512
10 Jan 25	12.27000 +0.23	12.68	11.94	12.01	110,440
09 Jan 25	12.04000 -0.12	12.18	12.01	12.17	84,083
08 Jan 25	12.16000 -0.32	12.56	12.10	12.40	165,157
07 Jan 25	12.48000 -0.32	13.05	12.48	12.75	95,417
06 Jan 25	12.80000 +0.36	13.02	12.42	12.57	143,406
03 Jan 25	12.44000 +0.20	12.48	12.22	12.22	96,540
02 Jan 25	12.24000 +0.41	12.32	11.85	12.15	264,344
30 Dec 24	11.83000 +0.93	11.95	10.77	10.90	216,495
27 Dec 24	10.90000 +0.62	11.13	10.21	10.21	183,324
23 Dec 24	10.28000 +0.40	10.29	9.69	9.85	131,792
20 Dec 24	9.87500 -0.18	10.13	9.85	10.02	269,321
19 Dec 24	10.05000 -0.58	10.38	10.05	10.38	148,566
18 Dec 24	10.63000 -0.07	10.88	10.59	10.69	101,089
17 Dec 24	10.70000 -0.14	10.92	10.70	10.76	95,581
16 Dec 24	10.84000 -0.44	11.31	10.76	11.31	125,417
13 Dec 24	11.28000 -0.29	11.66	11.28	11.53	78,477
12 Dec 24	11.57000 +0.03	11.84	11.50	11.66	90,588
11 Dec 24	11.54000 -0.19	11.85	11.54	11.70	81,253
10 Dec 24	11.73000 -0.19	11.84	11.56	11.83	76,403
09 Dec 24	11.92000 +0.03	12.21	11.79	11.87	84,465
06 Dec 24	11.89000 +0.36	11.95	11.52	11.65	130,341
05 Dec 24	11.53000 +0.03	11.76	11.38	11.43	96,664
04 Dec 24	11.50000 +0.21	11.59	11.13	11.39	165,949
03 Dec 24	11.29000 +0.07	11.47	11.21	11.21	124,043
02 Dec 24	11.22000 -0.28	11.77	11.14	11.42	176,030
29 Nov 24	11.50000 -0.04	11.75	11.39	11.56	81,399
28 Nov 24	11.54000 +0.02	11.72	11.26	11.47	100,388
27 Nov 24	11.52000 +0.36	11.56	11.05	11.13	86,932
26 Nov 24	11.16000 +0.06	11.45	10.84	11.08	101,046
25 Nov 24	11.10000 +0.33	11.20	10.81	10.82	238,644
22 Nov 24	10.77000 -0.06	11.20	10.74	10.89	177,436
21 Nov 24	10.83000 -0.66	11.65	10.74	11.55	172,867
20 Nov 24	11.49000 -0.65	12.40	11.34	12.16	181,465
19 Nov 24	12.14000 -0.02	12.21	12.00	12.07	140,866
18 Nov 24	12.16000 -0.19	12.33	11.93	12.30	180,190
15 Nov 24	12.35000 -0.01	12.54	12.01	12.37	238,396
14 Nov 24	12.36000 +0.50	12.53	11.74	12.00	468,602
13 Nov 24	11.86000 +0.75	12.29	10.69	11.19	468,059
12 Nov 24	11.11000 -2.28	13.19	11.06	13.19	644,106
11 Nov 24	13.39000 +0.08	13.60	13.20	13.24	84,239
08 Nov 24	13.31000 -0.40	13.82	13.24	13.82	114,689
07 Nov 24	13.71000 +0.56	13.93	13.15	13.15	103,467
06 Nov 24	13.15000 -0.75	13.95	12.89	13.76	216,434
05 Nov 24	13.90000 -0.01	14.11	13.78	13.99	64,265
04 Nov 24	13.91000 -0.10	14.20	13.78	13.99	82,877
01 Nov 24	14.01000 -0.09	14.15	13.90	14.15	67,949
31 Oct 24	14.10000 -0.50	14.62	13.60	14.58	195,824
30 Oct 24	14.60000 -0.21	14.96	14.55	14.62	63,423
29 Oct 24	14.81000 -0.16	15.20	14.70	15.09	92,655
28 Oct 24	14.97000 -0.17	15.31	14.91	15.21	105,569
25 Oct 24	15.14000 +0.01	15.38	15.09	15.22	90,968
24 Oct 24	15.13000 +0.07	15.63	15.01	15.36	75,061
23 Oct 24	15.06000 -0.79	16.17	15.06	15.79	157,468
22 Oct 24	15.85000 +0.21	16.03	15.57	15.75	43,863
21 Oct 24	15.64000 -0.71	16.70	15.53	16.24	125,487
18 Oct 24	16.35000 +0.63	16.38	15.81	15.81	697,841
17 Oct 24	15.72000 +0.17	15.92	15.50	15.50	53,817
16 Oct 24	15.55000 -0.26	15.96	15.47	15.59	59,628
15 Oct 24	15.81000 -0.40	16.16	15.35	16.13	142,819
14 Oct 24	16.21000 -0.78	17.18	16.20	17.08	101,428
11 Oct 24	16.99000 -0.21	17.24	16.73	17.00	73,571
10 Oct 24	17.20000 -0.15	17.42	16.94	17.40	71,999
09 Oct 24	17.35000 +0.27	17.54	16.83	17.00	83,539
08 Oct 24	17.08000 -0.42	17.72	17.05	17.69	82,526
07 Oct 24	17.50000 -0.39	18.07	17.22	17.99	101,959
04 Oct 24	17.89000 +0.68	18.08	17.19	17.20	187,314
03 Oct 24	17.21000 -0.50	17.50	16.93	17.50	112,996
02 Oct 24	17.71000 -0.61	18.37	17.59	18.30	109,392
01 Oct 24	18.32000 -0.35	18.80	18.12	18.79	95,218
30 Sep 24	18.67000 +0.31	18.93	18.23	18.40	99,681
27 Sep 24	18.36000 +0.49	18.42	17.50	17.74	130,770
26 Sep 24	17.87000 +1.84	18.66	16.73	17.17	324,101
25 Sep 24	16.03000 +0.05	16.60	15.75	15.89	91,285
24 Sep 24	15.98000 +1.31	15.98	14.60	14.70	253,291
23 Sep 24	14.67000 -0.08	15.00	14.49	14.90	108,763
20 Sep 24	14.75000 -0.85	15.51	14.70	15.51	211,921
19 Sep 24	15.60000 +0.10	15.83	15.40	15.55	123,982
18 Sep 24	15.50000 -0.53	16.08	15.40	15.98	96,749
17 Sep 24	16.03000 +0.56	16.27	15.49	15.52	90,629
16 Sep 24	15.47000 -0.33	15.87	15.30	15.86	85,165
13 Sep 24	15.80000 +0.18	16.08	15.52	15.52	48,627
12 Sep 24	15.62000 -0.08	16.21	15.42	15.99	53,239
11 Sep 24	15.70000 +0.01	16.66	15.50	15.66	96,185
10 Sep 24	15.69000 -0.23	16.25	15.58	15.79	35,708
09 Sep 24	15.92000 +0.27	16.10	15.58	15.58	56,969
06 Sep 24	15.65000 -0.72	16.43	15.65	16.41	57,327
05 Sep 24	16.37000 +0.30	16.75	15.90	15.98	41,645
04 Sep 24	16.07000 -0.35	16.26	15.66	15.92	79,844
03 Sep 24	16.42000 -0.75	17.34	16.38	17.14	53,036
02 Sep 24	17.17000 -0.12	17.38	16.44	17.17	71,627
30 Aug 24	17.29000 -0.09	17.56	16.98	17.33	75,664
29 Aug 24	17.38000 +0.26	17.50	17.00	17.00	45,323
28 Aug 24	17.12000 -0.03	17.30	16.93	17.30	42,024
27 Aug 24	17.15000 -0.59	17.93	17.15	17.82	65,175
26 Aug 24	17.74000 -0.70	18.27	17.60	18.27	48,831
23 Aug 24	18.44000 +0.80	18.48	17.61	17.61	52,612
22 Aug 24	17.64000 -0.12	17.98	17.52	17.72	38,144
21 Aug 24	17.76000 -0.79	18.28	17.49	18.19	133,441
20 Aug 24	18.55000 -0.28	19.31	18.32	19.05	122,389
19 Aug 24	18.83000 +1.01	19.99	18.42	18.43	346,376
16 Aug 24	17.82000 +0.70	17.87	17.15	17.18	74,298
15 Aug 24	17.12000 +0.72	17.19	16.49	16.49	71,161
14 Aug 24	16.40000 +0.08	16.65	16.11	16.30	60,043
13 Aug 24	16.32000 +0.22	16.32	15.68	15.96	43,018
12 Aug 24	16.10000 +0.01	16.77	16.00	16.22	37,664
09 Aug 24	16.09000 -0.01	16.75	16.09	16.15	48,659
08 Aug 24	16.10000 +0.30	16.16	15.45	15.75	57,503
07 Aug 24	15.80000 +0.67	16.22	15.34	15.38	73,383
06 Aug 24	15.13000 +0.06	15.94	15.10	15.54	124,021
05 Aug 24	15.07000 -0.20	15.19	13.88	14.68	223,275
02 Aug 24	15.27000 -1.90	17.11	15.13	16.97	231,881
01 Aug 24	17.17000 -0.25	17.65	17.05	17.44	58,180
31 Jul 24	17.42000 -0.22	18.03	17.08	17.82	82,214
30 Jul 24	17.64000 -0.26	18.02	17.55	17.92	40,849
29 Jul 24	17.90000 -0.25	18.32	17.75	18.22	42,520
26 Jul 24	18.15000 +0.30	18.67	17.87	17.87	70,356
25 Jul 24	17.85000 +0.53	17.94	17.02	17.14	57,642
24 Jul 24	17.32000 +0.12	17.85	17.00	17.00	65,243
23 Jul 24	17.20000 -0.24	17.62	16.85	17.62	55,262
22 Jul 24	17.44000 +0.66	17.90	16.89	17.01	116,199
19 Jul 24	16.78000 -0.94	17.72	16.67	17.72	162,748
18 Jul 24	17.72000 +0.22	17.89	17.44	17.44	44,181
17 Jul 24	17.50000 -0.97	18.66	17.27	18.40	88,865
16 Jul 24	18.47000 -0.10	18.60	18.01	18.60	58,787
15 Jul 24	18.57000 -0.08	18.65	18.08	18.64	28,306
12 Jul 24	18.65000 +0.02	18.94	18.30	18.94	31,247
11 Jul 24	18.63000 +0.46	18.63	17.77	18.24	55,675
10 Jul 24	18.17000 -0.46	18.64	18.05	18.42	30,871
09 Jul 24	18.63000 +0.31	18.63	17.99	18.44	63,944
08 Jul 24	18.32000 +0.20	18.93	17.81	18.01	60,803
05 Jul 24	18.12000 -0.04	18.45	18.00	18.01	45,257
04 Jul 24	18.16000 +0.03	18.47	17.70	18.20	40,984
03 Jul 24	18.13000 +1.04	18.34	16.94	17.11	105,501
02 Jul 24	17.09000 -0.24	17.49	16.88	17.31	70,888
01 Jul 24	17.33000 -0.11	17.96	17.29	17.88	78,664
28 Jun 24	17.44000 -0.01	17.88	17.23	17.39	40,520
27 Jun 24	17.45000 -0.02	17.61	17.31	17.48	60,924
26 Jun 24	17.47000 +0.16	17.98	17.38	17.38	70,734
25 Jun 24	17.31000 +0.06	17.63	17.20	17.24	79,532
24 Jun 24	17.25000 -0.25	17.62	17.02	17.59	88,561
21 Jun 24	17.50000 +0.25	17.82	17.07	17.22	324,157
20 Jun 24	17.25000 -1.01	18.15	16.55	18.15	606,467
19 Jun 24	18.26000 -1.96	20.28	18.26	20.20	148,623
18 Jun 24	20.22000 +0.26	20.36	19.80	20.00	29,926
17 Jun 24	19.96000 +0.31	20.12	19.55	19.81	60,179
14 Jun 24	19.65000 -0.24	19.94	19.31	19.86	91,672
13 Jun 24	19.89000 -0.69	20.90	19.85	20.56	77,525
12 Jun 24	20.58000 +0.38	20.64	19.90	20.20	99,090
11 Jun 24	20.20000 -0.40	20.58	20.04	20.50	101,827
10 Jun 24	20.60000 -0.10	20.80	20.30	20.52	62,913
07 Jun 24	20.70000 -0.48	21.28	20.54	21.14	81,239
06 Jun 24	21.18000 -0.52	21.90	21.14	21.70	76,954
05 Jun 24	21.70000 +0.48	22.20	21.28	21.54	126,780
04 Jun 24	21.22000 -1.82	23.04	21.22	22.76	171,003
03 Jun 24	23.04000 +0.56	23.38	22.18	22.98	171,510
31 May 24	22.48000 -0.38	22.82	21.92	22.80	138,667
30 May 24	22.86000 +1.40	22.86	21.28	21.28	104,936
29 May 24	21.46000 -0.42	22.94	21.36	22.68	115,287
28 May 24	21.88000 +0.70	21.88	20.98	21.12	67,673
27 May 24	21.18000 +1.34	21.18	19.95	19.95	80,005
24 May 24	19.84000 -0.74	20.38	19.61	20.12	72,883
23 May 24	20.58000 -0.44	21.14	20.42	20.92	52,765
22 May 24	21.02000 +0.36	21.08	20.12	20.54	78,216
21 May 24	20.66000 -0.48	21.30	20.66	21.02	75,252
20 May 24	21.14000 +0.36	21.86	20.74	20.74	91,742
17 May 24	20.78000 -0.66	21.76	20.52	21.52	182,691
16 May 24	21.44000 -1.48	22.94	21.40	22.94	143,047
15 May 24	22.92000 +0.30	23.16	22.12	22.68	160,546
14 May 24	22.62000 +2.04	23.36	20.32	20.34	314,341
13 May 24	20.58000 +0.30	20.72	20.22	20.44	59,267
10 May 24	20.28000 -0.22	20.94	20.28	20.72	79,550
09 May 24	20.50000 +0.52	20.58	19.85	19.96	35,121
08 May 24	19.98000 -0.82	20.86	19.58	20.68	113,587
07 May 24	20.80000 +0.58	20.92	20.10	20.44	86,272
06 May 24	20.22000 +0.02	20.76	20.14	20.32	51,700
03 May 24	20.20000 -0.04	20.76	20.06	20.30	69,524
02 May 24	20.24000 +0.62	20.30	19.70	19.70	65,886
30 Apr 24	19.62000 -0.36	20.12	19.42	19.94	73,336
29 Apr 24	19.98000 +0.11	19.99	19.44	19.99	104,523
26 Apr 24	19.87000 +0.78	20.08	19.35	19.47	83,711
25 Apr 24	19.09000 -0.46	20.58	19.07	19.54	154,508
24 Apr 24	19.55000 -0.24	19.92	19.20	19.67	81,348
23 Apr 24	19.79000 +0.51	19.94	19.34	19.41	149,402
22 Apr 24	19.28000 +0.43	19.45	18.94	19.02	88,423
19 Apr 24	18.85000 -0.32	19.00	18.51	18.89	253,262
18 Apr 24	19.17000 -0.01	19.34	18.76	19.25	101,010
17 Apr 24	19.18000 +0.09	19.60	18.91	18.91	91,412
16 Apr 24	19.09000 +0.12	19.40	18.59	18.77	84,864
15 Apr 24	18.97000 -0.55	19.58	18.42	19.34	181,180
12 Apr 24	19.52000 +0.14	20.16	19.42	19.61	68,913
11 Apr 24	19.38000 -0.43	20.10	19.28	19.78	134,753
10 Apr 24	19.81000 -0.89	21.06	19.34	20.82	156,814
09 Apr 24	20.70000 +0.42	21.32	20.30	20.42	117,566
08 Apr 24	20.28000 -0.18	20.82	20.02	20.42	63,076
05 Apr 24	20.46000 -0.90	21.30	20.38	21.08	83,188
04 Apr 24	21.36000 +0.38	21.36	20.82	21.00	173,928
03 Apr 24	20.98000 +0.84	20.98	19.79	20.26	107,294
02 Apr 24	20.14000 -0.91	21.34	20.02	21.10	143,807
28 Mar 24	21.05000 +0.55	21.40	20.20	20.57	143,104
27 Mar 24	20.50000 +0.82	20.54	19.31	19.65	110,601
26 Mar 24	19.68000 -0.36	20.11	19.58	19.90	84,159
25 Mar 24	20.04000 +0.51	21.30	19.75	20.29	226,743
22 Mar 24	19.53000 +0.87	19.66	18.51	18.51	126,666
21 Mar 24	18.66000 +0.59	18.78	18.20	18.40	118,838
20 Mar 24	18.06500 +0.41	18.57	17.44	17.51	79,228
19 Mar 24	17.65500 +0.08	17.76	17.42	17.65	88,274
18 Mar 24	17.58000 +0.85	17.93	16.79	16.79	157,314
15 Mar 24	16.72500 +0.19	16.81	16.50	16.60	319,917
14 Mar 24	16.53000 -0.75	17.41	16.51	17.09	177,650
13 Mar 24	17.28000 -0.60	17.85	17.20	17.85	103,028
12 Mar 24	17.88000 -0.09	18.32	17.60	18.10	114,946
11 Mar 24	17.97000 +0.46	17.97	16.98	17.53	188,180
08 Mar 24	17.51000 -0.64	18.18	17.50	18.15	114,009
07 Mar 24	18.14500 +0.11	18.26	17.75	17.90	134,328
06 Mar 24	18.03000 -0.14	18.30	17.70	18.21	141,347
05 Mar 24	18.17000 -0.39	18.65	18.17	18.41	65,430
04 Mar 24	18.55500 -0.75	19.36	18.33	19.33	97,047
01 Mar 24	19.31000 +0.44	19.31	18.81	18.81	81,751
29 Feb 24	18.87000 +0.09	19.20	18.40	18.66	174,479
28 Feb 24	18.78500 -0.51	19.58	18.52	19.23	96,798
27 Feb 24	19.29000 +0.58	19.50	18.61	18.61	145,712
26 Feb 24	18.71000 -0.16	18.90	18.30	18.76	112,020
23 Feb 24	18.86500 -0.48	19.35	18.55	19.30	108,044
22 Feb 24	19.34000 -0.37	20.00	19.31	19.89	95,161
21 Feb 24	19.71000 -0.08	20.06	19.43	19.75	80,064
20 Feb 24	19.79000 -0.44	20.48	19.78	20.07	82,520
19 Feb 24	20.23000 -0.54	20.67	20.02	20.67	87,402
16 Feb 24	20.77000 -0.41	21.60	20.70	21.34	134,430
15 Feb 24	21.18000 +0.45	21.25	20.37	20.82	93,569
14 Feb 24	20.73000 +0.03	20.91	20.26	20.58	66,553
13 Feb 24	20.70000 -0.46	21.67	20.64	21.01	116,764
12 Feb 24	21.16000 +0.83	21.68	20.23	20.34	130,921
09 Feb 24	20.33000 -1.21	22.85	20.27	22.80	319,941
08 Feb 24	21.54000 +3.26	22.45	18.65	19.22	508,611
07 Feb 24	18.28500 -0.87	19.28	18.22	19.00	110,586
06 Feb 24	19.15500 -0.23	19.63	18.94	19.39	101,025
05 Feb 24	19.39000 -0.77	20.10	19.39	19.86	156,053
02 Feb 24	20.16000 -0.24	20.98	20.16	20.57	88,848
01 Feb 24	20.40000 +0.06	20.53	19.92	20.20	63,261
31 Jan 24	20.34000 +0.63	20.43	19.72	19.72	85,437
30 Jan 24	19.71500 -0.09	20.02	19.39	20.01	127,595
29 Jan 24	19.80500 +0.27	19.82	19.39	19.54	81,438
26 Jan 24	19.53500 +0.00	19.75	19.39	19.51	117,506
25 Jan 24	19.53000 -0.22	19.82	19.25	19.30	137,689
24 Jan 24	19.75500 -1.13	21.16	19.68	21.04	126,820
23 Jan 24	20.88000 +0.79	21.00	20.00	20.61	127,953
22 Jan 24	20.09000 +1.02	20.24	19.34	19.38	189,725
19 Jan 24	19.06500 +0.19	19.20	18.59	19.01	299,101
18 Jan 24	18.87000 -0.80	20.02	18.58	19.70	297,155
17 Jan 24	19.67000 -1.32	20.28	19.08	20.20	404,337
16 Jan 24	20.99000 -0.24	21.24	19.12	19.66	322,125
15 Jan 24	21.23000 -1.94	23.39	21.06	23.16	316,099
12 Jan 24	23.17000 +0.33	23.68	22.62	23.00	288,638
11 Jan 24	22.84000 -3.44	25.20	22.84	25.00	652,859
10 Jan 24	26.28000 -0.40	26.98	25.89	26.45	111,681
09 Jan 24	26.68000 -1.08	27.67	26.68	27.65	168,490
08 Jan 24	27.76000 -0.40	28.35	27.53	28.13	60,968
05 Jan 24	28.16000 -0.21	28.57	27.24	28.50	67,324
04 Jan 24	28.37000 +0.23	28.65	27.85	28.32	57,906
03 Jan 24	28.14000 -0.65	28.87	27.88	28.81	65,968
02 Jan 24	28.79000 -1.09	30.05	28.24	29.99	96,209
29 Dec 23	29.88000 +0.16	30.09	29.26	29.45	42,374
28 Dec 23	29.72000 -0.26	30.12	29.17	30.00	61,470
27 Dec 23	29.98000 +0.61	30.22	29.30	29.30	134,931
22 Dec 23	29.37000 +0.60	29.57	28.77	28.77	50,441
21 Dec 23	28.77000 -0.16	29.00	28.11	28.69	84,601
20 Dec 23	28.93000 +1.43	29.20	27.99	28.02	207,130
19 Dec 23	27.50000 +0.92	27.71	26.44	26.50	88,350
18 Dec 23	26.58000 -0.51	27.17	26.47	26.95	63,138
15 Dec 23	27.09000 -0.13	28.30	26.88	27.83	155,683
14 Dec 23	27.22000 +1.08	27.22	25.84	26.23	240,188
13 Dec 23	26.14000 -1.64	27.58	25.81	27.58	206,214
12 Dec 23	27.78000 -1.90	29.44	27.69	29.44	180,129
11 Dec 23	29.68000 +0.14	29.82	28.78	29.43	67,934
08 Dec 23	29.54000 +1.49	29.98	28.02	28.13	143,700
07 Dec 23	28.05000 -1.72	29.63	27.58	29.59	235,384
06 Dec 23	29.77000 -0.81	30.60	29.45	30.60	119,850
05 Dec 23	30.58000 +0.23	30.93	29.43	30.39	108,474
04 Dec 23	30.35000 -1.25	32.11	29.97	31.30	115,236
01 Dec 23	31.60000 +0.07	31.84	30.80	31.77	50,874
30 Nov 23	31.53000 +0.58	32.13	30.58	31.00	79,724
29 Nov 23	30.95000 -0.14	31.87	30.61	31.08	76,561
28 Nov 23	31.09000 +0.54	31.26	29.24	30.33	93,113
27 Nov 23	30.55000 -0.80	31.94	30.50	31.54	41,759
24 Nov 23	31.35000 -0.25	31.78	30.76	31.78	48,108
23 Nov 23	31.60000 -0.11	31.76	31.24	31.76	27,225
22 Nov 23	31.71000 -0.13	32.15	31.31	31.81	81,085
21 Nov 23	31.84000 -1.95	34.02	31.59	33.68	88,074
20 Nov 23	33.79000 -0.58	35.15	33.29	34.41	48,304
17 Nov 23	34.37000 +0.05	34.91	33.86	34.10	43,190
16 Nov 23	34.32000 -0.98	35.28	34.31	35.02	48,053
15 Nov 23	35.30000 -0.56	36.37	34.48	36.08	113,044
14 Nov 23	35.86000 +0.80	35.86	34.37	35.17	101,569
13 Nov 23	35.06000 +0.57	35.06	33.00	34.19	89,469
10 Nov 23	34.49000 +0.70	34.96	33.00	33.69	83,465
09 Nov 23	33.79000 +3.70	34.59	30.86	31.63	176,822
08 Nov 23	30.09000 -0.22	31.09	29.83	30.20	97,196
07 Nov 23	30.31000 -1.19	31.27	30.20	31.27	87,371
06 Nov 23	31.50000 -0.85	32.90	31.30	32.60	76,031
03 Nov 23	32.35000 +0.06	33.60	32.00	32.68	71,952
02 Nov 23	32.29000 +1.70	33.42	30.80	30.80	139,442
01 Nov 23	30.59000 -1.28	32.18	30.30	32.07	58,446
31 Oct 23	31.87000 +1.81	31.98	30.01	30.20	101,001
30 Oct 23	30.06000 -4.06	34.82	29.77	34.49	277,624
27 Oct 23	34.12000 +0.12	35.11	33.96	34.00	44,728
26 Oct 23	34.00000 -0.43	34.49	32.92	34.02	78,767
25 Oct 23	34.43000 -1.47	36.11	34.12	35.96	71,317
24 Oct 23	35.90000 +0.08	36.66	35.73	35.97	52,994
23 Oct 23	35.82000 +0.31	35.82	34.25	35.60	56,065
20 Oct 23	35.51000 -0.30	35.53	34.50	35.45	156,352
19 Oct 23	35.81000 -1.38	36.80	35.67	36.59	50,061
18 Oct 23	37.19000 -0.50	37.85	36.90	37.55	45,499
17 Oct 23	37.69000 +1.32	37.73	36.35	36.37	70,727
16 Oct 23	36.37000 +1.44	36.44	34.81	34.88	63,002
13 Oct 23	34.93000 -0.80	36.52	34.57	35.66	93,493
12 Oct 23	35.73000 -0.96	37.49	35.71	36.72	61,649
11 Oct 23	36.69000 -0.34	37.46	36.14	37.20	81,747
10 Oct 23	37.03000 +2.02	37.10	35.10	35.10	54,585
09 Oct 23	35.01000 -1.65	36.53	35.01	36.33	60,302
06 Oct 23	36.66000 +0.38	36.83	35.93	36.35	46,978
05 Oct 23	36.28000 +0.78	36.43	35.24	35.70	53,556
04 Oct 23	35.50000 +0.90	35.63	33.69	34.37	121,809
03 Oct 23	34.60000 -1.57	35.92	34.50	35.48	83,207
02 Oct 23	36.17000 -1.94	38.71	35.86	38.21	86,109
29 Sep 23	38.11000 +0.94	39.13	37.06	37.48	104,621
28 Sep 23	37.17000 +0.99	37.24	35.22	36.03	112,168
27 Sep 23	36.18000 -0.22	37.60	35.35	36.11	173,846
26 Sep 23	36.40000 -1.95	36.92	32.94	35.05	540,055
25 Sep 23	38.35000 -1.98	40.22	37.75	40.22	101,077
22 Sep 23	40.33000 +0.20	41.34	40.10	40.18	62,463
21 Sep 23	40.13000 -0.41	41.03	40.05	40.20	34,152
20 Sep 23	40.54000 +0.54	41.05	39.80	39.80	39,757
19 Sep 23	40.00000 -1.49	41.00	39.80	40.85	63,831
18 Sep 23	41.49000 -1.12	42.81	40.84	42.81	52,335
15 Sep 23	42.61000 -1.44	44.88	42.61	44.38	77,832
14 Sep 23	44.05000 +0.29	44.26	42.94	43.57	38,263
13 Sep 23	43.76000 +0.03	43.88	43.19	43.28	50,605
12 Sep 23	43.73000 -0.61	44.35	43.05	44.26	43,592
11 Sep 23	44.34000 +0.13	45.00	43.60	44.36	47,080
08 Sep 23	44.21000 +0.60	44.36	43.22	43.54	45,412
07 Sep 23	43.61000 -0.02	43.67	43.10	43.19	25,954
06 Sep 23	43.63000 +0.98	44.61	42.25	42.33	62,656
05 Sep 23	42.65000 -1.06	44.30	42.20	44.25	61,525
04 Sep 23	43.71000 -0.19	44.51	43.57	44.17	32,827
01 Sep 23	43.90000 +0.21	44.61	43.11	43.74	56,950
31 Aug 23	43.69000 +0.53	44.00	42.88	43.24	83,316
30 Aug 23	43.16000 -0.99	44.42	42.67	44.04	57,778
29 Aug 23	44.15000 +2.01	44.20	42.51	42.51	93,446
28 Aug 23	42.14000 +0.57	42.37	41.81	41.93	68,319
25 Aug 23	41.57000 +1.07	41.61	40.37	40.37	55,963
24 Aug 23	40.50000 +0.16	42.30	40.14	40.85	49,810
23 Aug 23	40.34000 +1.18	40.62	39.10	39.12	59,983
22 Aug 23	39.16000 -0.25	40.19	38.99	39.70	45,191
21 Aug 23	39.41000 +0.86	40.04	38.80	38.80	60,123
18 Aug 23	38.55000 -2.61	40.86	38.19	40.86	133,373
17 Aug 23	41.16000 -2.50	43.50	41.16	43.42	61,830
16 Aug 23	43.66000 +0.00	44.20	43.31	43.50	38,575
15 Aug 23	43.66000 -0.95	44.90	43.64	44.70	37,379
14 Aug 23	44.61000 +1.49	44.98	42.31	42.72	64,476
11 Aug 23	43.12000 -1.24	44.92	43.12	44.17	45,662
10 Aug 23	44.36000 +0.66	45.38	43.95	44.78	48,841
09 Aug 23	43.70000 +1.14	44.00	42.75	43.00	47,140
08 Aug 23	42.56000 -1.36	43.68	42.37	43.49	75,679
07 Aug 23	43.92000 -0.64	44.87	43.62	44.45	44,850
04 Aug 23	44.56000 +0.92	44.56	43.13	43.91	44,745
03 Aug 23	43.64000 +0.15	44.53	42.83	43.01	68,634
02 Aug 23	43.49000 -1.43	44.98	42.45	44.10	171,913
01 Aug 23	44.92000 +0.62	45.84	44.09	44.31	134,497
31 Jul 23	44.30000 +1.79	44.46	42.29	42.29	131,680
28 Jul 23	42.51000 +0.41	42.77	41.80	41.90	49,389
27 Jul 23	42.10000 +0.62	42.74	41.15	41.45	73,826
26 Jul 23	41.48000 -0.43	41.95	40.95	41.72	45,443
25 Jul 23	41.91000 -0.13	42.28	40.70	41.71	81,733
24 Jul 23	42.04000 +0.49	42.04	41.10	41.23	50,522
21 Jul 23	41.55000 +0.81	41.81	40.64	40.64	136,954
20 Jul 23	40.74000 -0.35	41.49	40.49	40.77	76,350
19 Jul 23	41.09000 +2.22	41.62	40.01	40.40	144,485
18 Jul 23	38.87000 +1.47	39.00	37.60	37.60	82,176
17 Jul 23	37.40000 +0.08	37.89	36.49	37.01	71,877
14 Jul 23	37.32000 -3.11	40.80	37.22	40.27	154,398
13 Jul 23	40.43000 -0.27	41.50	39.97	40.70	107,203
12 Jul 23	40.70000 +0.86	40.95	39.22	39.97	95,386
11 Jul 23	39.84000 +0.87	40.14	39.03	39.15	118,239
10 Jul 23	38.97000 +0.50	39.43	38.32	38.38	72,590
07 Jul 23	38.47000 +2.08	38.51	36.10	36.44	80,033
06 Jul 23	36.39000 -0.11	37.28	36.14	36.32	91,521
05 Jul 23	36.50000 -0.40	36.95	36.30	36.66	52,884
04 Jul 23	36.90000 +0.24	37.03	36.49	36.72	45,458
03 Jul 23	36.66000 -0.19	37.27	36.49	36.93	59,233
30 Jun 23	36.85000 +0.16	37.03	36.47	36.79	117,180
29 Jun 23	36.69000 -1.56	38.99	36.52	38.26	122,021
28 Jun 23	38.25000 +1.32	38.37	37.00	37.00	136,589
27 Jun 23	36.93000 -0.49	37.63	35.65	37.63	103,414
26 Jun 23	37.42000 -0.85	38.40	37.31	38.34	72,323
23 Jun 23	38.27000 -0.62	38.76	37.83	38.44	113,612
22 Jun 23	38.89000 -0.89	39.66	38.06	38.60	100,422
21 Jun 23	39.78000 -0.45	40.79	39.62	39.94	76,120
20 Jun 23	40.23000 -1.70	41.77	39.30	41.36	159,990
19 Jun 23	41.93000 -1.01	42.54	41.11	42.40	90,172
16 Jun 23	42.94000 +0.73	43.25	41.80	42.67	159,415
15 Jun 23	42.21000 +0.37	42.76	41.23	41.96	127,651
14 Jun 23	41.84000 +1.19	42.36	40.45	41.00	161,589
13 Jun 23	40.65000 +1.56	41.90	38.80	38.80	184,750
12 Jun 23	39.09000 +0.43	39.18	38.30	38.69	69,519
09 Jun 23	38.66000 +0.61	38.73	37.00	37.60	84,204
08 Jun 23	38.05000 -0.90	39.26	37.35	39.06	173,924
07 Jun 23	38.95000 +1.36	39.94	37.19	38.18	283,478
06 Jun 23	37.59000 +1.08	37.71	36.09	36.37	104,542
05 Jun 23	36.51000 +0.80	38.21	35.60	35.74	284,139
02 Jun 23	35.71000 +2.06	36.36	33.69	33.83	143,087
01 Jun 23	33.65000 +0.33	34.52	33.02	33.75	78,844
31 May 23	33.32000 -0.38	33.75	32.81	33.42	176,344
30 May 23	33.70000 +0.01	34.17	33.40	33.69	64,169
29 May 23	33.69000 +0.40	33.77	32.96	33.40	35,634
26 May 23	33.29000 +0.52	33.57	32.18	32.90	81,515
25 May 23	32.77000 -0.47	33.47	32.57	33.05	73,693
24 May 23	33.24000 -0.79	33.73	32.86	33.73	97,330
23 May 23	34.03000 +0.39	34.20	32.93	33.26	77,075
22 May 23	33.64000 -0.30	34.13	33.27	33.76	72,314
19 May 23	33.94000 -0.06	34.31	33.80	34.17	68,112
18 May 23	34.00000 +0.05	34.32	33.62	34.04	56,888
17 May 23	33.95000 +0.21	34.04	32.89	33.28	118,311
16 May 23	33.74000 -0.63	34.63	33.41	33.93	108,278
15 May 23	34.37000 +0.11	34.81	33.72	34.19	120,989
12 May 23	34.26000 +0.41	34.65	33.36	33.77	121,483
11 May 23	33.85000 +1.78	35.07	32.20	33.00	239,592
10 May 23	32.07000 -0.12	32.95	31.62	32.21	133,199
09 May 23	32.19000 -1.63	34.39	32.18	33.82	136,160
08 May 23	33.82000 -0.95	35.20	33.41	35.05	72,790
05 May 23	34.77000 +0.94	34.93	33.96	34.31	132,769
04 May 23	33.83000 +0.58	34.16	33.13	33.29	94,076
03 May 23	33.25000 -1.21	34.72	32.89	34.40	124,308
02 May 23	34.46000 +0.72	35.27	33.09	33.61	240,285
28 Apr 23	33.74000 -1.21	34.51	29.93	34.51	662,367
27 Apr 23	34.95000 -2.23	37.42	34.02	37.04	226,579
26 Apr 23	37.18000 +0.50	37.37	36.13	36.53	178,692
25 Apr 23	36.68000 -1.10	37.86	35.66	37.70	235,499
24 Apr 23	37.78000 +0.35	38.11	36.94	37.42	76,062
21 Apr 23	37.43000 +0.36	37.62	36.72	36.88	232,409
20 Apr 23	37.07000 -1.01	38.00	36.64	38.00	146,181
19 Apr 23	38.08000 +0.61	38.24	37.01	37.50	186,570
18 Apr 23	37.47000 +0.16	38.56	36.98	36.98	188,596
17 Apr 23	37.31000 +0.05	37.75	36.86	37.34	129,853
14 Apr 23	37.26000 +0.06	37.89	36.90	37.15	109,836
13 Apr 23	37.20000 -0.05	38.05	36.77	37.12	166,433
12 Apr 23	37.25000 -1.09	38.50	36.73	38.30	210,534
11 Apr 23	38.34000 +0.17	38.69	36.57	38.55	242,317
06 Apr 23	38.17000 +0.02	39.08	37.90	37.91	166,147
05 Apr 23	38.15000 -2.15	40.66	37.78	40.20	216,347
04 Apr 23	40.30000 -0.85	41.71	40.27	40.95	166,438
03 Apr 23	41.15000 -2.07	44.47	40.45	43.60	254,910
31 Mar 23	43.22000 +0.16	43.34	42.36	43.06	86,364
30 Mar 23	43.06000 +0.32	43.94	42.96	43.20	99,307
29 Mar 23	42.74000 -0.52	43.70	42.20	43.70	84,359
28 Mar 23	43.26000 -1.14	44.96	42.88	44.40	127,202
27 Mar 23	44.40000 +0.92	45.84	44.04	45.20	196,159
24 Mar 23	43.48000 +0.78	43.92	42.50	42.60	238,220
23 Mar 23	42.70000 -3.40	46.12	42.44	46.10	308,766
22 Mar 23	46.10000 -3.52	49.88	46.10	49.60	211,003
21 Mar 23	49.62000 +1.20	50.30	48.44	48.82	107,972
20 Mar 23	48.42000 -0.26	48.86	46.50	48.10	118,388
17 Mar 23	48.68000 -0.28	50.75	48.20	49.58	448,127
16 Mar 23	48.96000 +1.10	49.50	47.12	48.74	154,444
15 Mar 23	47.86000 -1.86	51.50	47.56	50.60	248,155
14 Mar 23	49.72000 +2.46	50.35	47.26	47.28	161,592
13 Mar 23	47.26000 -1.12	48.26	45.18	48.26	218,582
10 Mar 23	48.38000 -0.76	48.54	47.58	48.00	111,634
09 Mar 23	49.14000 +0.20	49.34	47.50	49.10	125,363
08 Mar 23	48.94000 +1.02	49.28	47.54	48.00	108,746
07 Mar 23	47.92000 +0.78	48.98	47.12	47.12	151,669
06 Mar 23	47.14000 -0.10	47.60	46.68	47.36	78,301
03 Mar 23	47.24000 -0.12	48.30	47.02	47.64	81,556
02 Mar 23	47.36000 -0.30	47.84	46.06	47.58	123,595
01 Mar 23	47.66000 +0.10	48.46	47.16	47.80	130,534
28 Feb 23	47.56000 +0.22	48.04	46.90	47.50	134,862
27 Feb 23	47.34000 -0.38	48.62	46.66	47.80	144,368
24 Feb 23	47.72000 -1.92	49.74	47.60	49.52	155,750
23 Feb 23	49.64000 +0.40	50.55	49.20	49.38	98,270
22 Feb 23	49.24000 -0.40	49.74	48.94	49.40	123,743
21 Feb 23	49.64000 -0.46	50.15	49.20	50.10	78,017
20 Feb 23	50.10000 +0.20	50.35	49.20	50.15	82,515
17 Feb 23	49.90000 -1.15	50.30	48.56	49.70	180,708
16 Feb 23	51.05000 +1.49	51.20	49.68	49.80	151,691
15 Feb 23	49.56000 +1.06	50.30	47.94	48.28	214,942
14 Feb 23	48.50000 -0.20	49.20	47.96	48.42	208,733
13 Feb 23	48.70000 +1.16	49.36	47.08	48.00	356,927
10 Feb 23	47.54000 -5.81	52.70	47.44	52.70	375,027
09 Feb 23	53.35000 +0.70	57.45	53.10	53.85	285,931
08 Feb 23	52.65000 -0.55	54.05	52.35	53.20	133,361
07 Feb 23	53.20000 -0.55	53.80	52.60	53.60	132,753
06 Feb 23	53.75000 -1.80	55.85	53.15	55.05	163,006
03 Feb 23	55.55000 -0.40	56.25	55.00	55.45	162,887
02 Feb 23	55.95000 -1.00	58.40	55.00	57.50	152,533
01 Feb 23	56.95000 -0.95	58.60	56.50	58.00	62,853
31 Jan 23	57.90000 +0.35	57.90	55.55	57.30	89,163
30 Jan 23	57.55000 -0.30	58.10	57.20	58.10	80,515
27 Jan 23	57.85000 +0.10	58.30	57.20	57.85	88,745
26 Jan 23	57.75000 +1.45	58.20	56.55	56.55	87,069
25 Jan 23	56.30000 -0.45	57.25	55.55	56.95	60,806
24 Jan 23	56.75000 +0.15	57.35	56.40	56.60	100,083
23 Jan 23	56.60000 +0.05	57.75	56.50	57.15	52,608
20 Jan 23	56.55000 +0.90	56.85	55.60	55.85	146,588
19 Jan 23	55.65000 -1.85	57.65	55.55	57.50	119,912
18 Jan 23	57.50000 -3.05	61.40	57.40	60.90	203,477
17 Jan 23	60.55000 +2.60	60.75	58.25	58.25	88,278
16 Jan 23	57.95000 +0.50	58.60	57.40	57.75	68,552
13 Jan 23	57.45000 -0.95	59.45	57.30	58.60	123,818
12 Jan 23	58.40000 -0.75	59.40	56.45	59.00	213,332
11 Jan 23	59.15000 -1.00	60.70	59.05	60.15	76,514
10 Jan 23	60.15000 -1.10	61.15	59.90	60.90	75,158
09 Jan 23	61.25000 +1.20	62.30	58.15	58.70	170,266
06 Jan 23	60.05000 +0.15	60.95	59.00	60.35	69,161
05 Jan 23	59.90000 +0.55	60.55	59.15	59.55	87,340
04 Jan 23	59.35000 -1.40	61.15	58.20	61.15	93,167
03 Jan 23	60.75000 -1.00	63.00	60.30	61.50	68,319
02 Jan 23	61.75000 +1.15	63.20	61.10	61.30	56,701
30 Dec 22	60.60000 -2.20	62.60	60.60	62.60	38,947
29 Dec 22	62.80000 +1.65	62.80	60.45	61.05	52,323
28 Dec 22	61.15000 -1.05	62.45	60.65	62.20	64,400
27 Dec 22	62.20000 -0.15	63.35	61.90	62.85	40,137
23 Dec 22	62.35000 -0.20	62.60	61.25	61.95	61,967
22 Dec 22	62.55000 -0.95	64.30	61.65	63.50	79,197
21 Dec 22	63.50000 +0.80	64.70	62.55	63.20	70,892
20 Dec 22	62.70000 -0.85	63.65	60.60	62.50	107,464
19 Dec 22	63.55000 -0.95	66.15	63.05	64.60	91,557
16 Dec 22	64.50000 +0.95	65.25	62.80	63.50	430,892
15 Dec 22	63.55000 -1.80	65.65	63.40	65.10	68,893
14 Dec 22	65.35000 -1.85	67.00	65.25	66.85	52,381
13 Dec 22	67.20000 +1.15	69.15	66.15	66.15	90,892
12 Dec 22	66.05000 -0.55	66.50	64.65	65.80	86,478
09 Dec 22	66.60000 -3.85	70.55	66.45	70.50	136,152
08 Dec 22	70.45000 -0.75	71.65	70.25	71.20	38,026
07 Dec 22	71.20000 -0.90	72.20	69.95	71.45	68,569
06 Dec 22	72.10000 -0.60	73.40	71.85	72.10	47,051
05 Dec 22	72.70000 -1.35	74.60	72.70	74.00	45,619
02 Dec 22	74.05000 +0.30	75.50	72.55	73.75	58,120
01 Dec 22	73.75000 -1.35	77.40	73.20	76.05	118,367
30 Nov 22	75.10000 +3.50	75.60	71.65	71.80	242,472
29 Nov 22	71.60000 -1.65	73.90	71.60	73.90	88,012
28 Nov 22	73.25000 -2.25	75.25	73.10	75.00	108,787
25 Nov 22	75.50000 -2.90	77.90	73.75	77.90	137,603
24 Nov 22	78.40000 -3.85	81.95	77.40	81.95	117,175
23 Nov 22	82.25000 +0.25	84.00	81.10	82.70	136,827
22 Nov 22	82.00000 +1.05	83.60	81.15	81.50	65,569
21 Nov 22	80.95000 -1.20	83.55	80.90	81.50	65,023
18 Nov 22	82.15000 +0.65	82.65	80.65	81.85	63,450
17 Nov 22	81.50000 +1.30	82.30	80.10	80.80	93,175
16 Nov 22	80.20000 -1.90	85.80	80.20	82.60	90,413
15 Nov 22	82.10000 -3.30	87.00	81.95	85.60	164,154
14 Nov 22	85.40000 +1.00	87.65	84.10	85.00	152,301
11 Nov 22	84.40000 +2.90	85.05	79.80	83.00	152,140
10 Nov 22	81.50000 +1.40	82.35	73.10	77.90	231,483
09 Nov 22	80.10000 -2.40	82.95	80.10	82.40	125,436
08 Nov 22	82.50000 -0.05	83.15	81.70	82.05	54,480
07 Nov 22	82.55000 +3.70	83.40	78.00	78.50	132,858
04 Nov 22	78.85000 -1.30	82.70	78.25	80.85	127,354
03 Nov 22	80.15000 +0.20	80.35	77.90	78.90	53,831
02 Nov 22	79.95000 +1.05	80.85	78.45	79.35	129,654
01 Nov 22	78.90000 -0.80	80.85	77.30	80.60	87,756
31 Oct 22	79.70000 +0.80	80.55	77.60	79.35	95,357
28 Oct 22	78.90000 -1.05	80.65	78.30	79.05	63,351
27 Oct 22	79.95000 -1.25	81.05	78.10	80.50	108,153
26 Oct 22	81.20000 +1.95	81.20	76.90	78.95	87,223
25 Oct 22	79.25000 +2.20	79.80	76.50	77.20	114,366
24 Oct 22	77.05000 +1.70	77.50	74.10	76.20	115,462
21 Oct 22	75.35000 +1.75	76.10	72.80	73.05	262,173
20 Oct 22	73.60000 -0.50	74.45	71.75	73.50	102,620
19 Oct 22	74.10000 +0.85	75.00	72.55	73.40	98,703
18 Oct 22	73.25000 -0.45	75.95	72.40	74.75	164,894
17 Oct 22	73.70000 +3.40	73.85	68.55	70.10	152,872
14 Oct 22	70.30000 +1.80	70.50	67.25	69.00	193,467
13 Oct 22	68.50000 +3.95	68.70	63.45	64.60	134,430
12 Oct 22	64.55000 +1.85	65.85	62.70	63.00	144,780
11 Oct 22	62.70000 +1.45	62.75	60.20	60.50	96,050
10 Oct 22	61.25000 +0.40	63.25	59.60	60.40	96,315
07 Oct 22	60.85000 -1.00	61.80	60.15	61.65	65,258
06 Oct 22	61.85000 -0.25	63.90	61.50	63.15	74,156
05 Oct 22	62.10000 -3.35	65.40	60.90	64.90	87,499
04 Oct 22	65.45000 +3.55	65.80	62.70	63.15	111,364
03 Oct 22	61.90000 +1.40	62.20	59.15	59.65	63,069
30 Sep 22	60.50000 +2.30	60.80	58.00	58.30	78,159
29 Sep 22	58.20000 -2.30	61.45	57.75	61.45	118,959
28 Sep 22	60.50000 +1.95	62.15	57.55	58.70	172,482
27 Sep 22	58.55000 +4.25	61.80	57.10	57.10	247,939
26 Sep 22	54.30000 -0.60	56.35	53.10	53.40	127,633
23 Sep 22	54.90000 -2.00	56.65	52.75	56.00	214,837
22 Sep 22	56.90000 -3.70	59.90	55.80	59.15	88,836
21 Sep 22	60.60000 +2.05	61.05	57.75	58.00	79,383
20 Sep 22	58.55000 -1.15	61.50	57.50	60.05	122,780
19 Sep 22	59.70000 -1.05	60.85	58.10	60.70	109,947
16 Sep 22	60.75000 -0.65	62.30	59.35	60.45	121,056
15 Sep 22	61.40000 -2.05	64.05	61.15	63.85	63,187
14 Sep 22	63.45000 -2.25	65.50	62.70	65.10	103,907
13 Sep 22	65.70000 -2.45	68.90	65.60	68.05	80,205
12 Sep 22	68.15000 -2.05	71.45	67.60	70.85	83,665
09 Sep 22	70.20000 +1.50	70.20	67.70	68.95	92,700
08 Sep 22	68.70000 +1.70	69.30	67.15	67.20	148,285
07 Sep 22	67.00000 +0.65	67.00	64.10	65.60	85,310
06 Sep 22	66.35000 +1.85	68.20	65.10	65.10	98,709
05 Sep 22	64.50000 -0.10	64.60	62.40	62.60	52,988
02 Sep 22	64.60000 +2.60	64.70	62.30	62.85	78,709
01 Sep 22	62.00000 -1.95	64.10	61.60	62.90	61,897
31 Aug 22	63.95000 -0.50	65.50	63.55	64.05	52,172
30 Aug 22	64.45000 -0.20	66.10	63.75	64.80	36,685
29 Aug 22	64.65000 +0.05	65.25	62.35	62.75	52,465
26 Aug 22	64.60000 -2.25	68.10	64.30	66.60	69,414
25 Aug 22	66.85000 +0.45	69.05	66.20	66.95	94,473
24 Aug 22	66.40000 +1.65	66.95	63.60	64.65	84,802
23 Aug 22	64.75000 +0.95	65.65	63.80	63.80	86,068
22 Aug 22	63.80000 +0.05	64.70	60.60	61.75	115,279
19 Aug 22	63.75000 -4.35	67.90	63.75	67.55	105,074
18 Aug 22	68.10000 +0.40	68.85	66.15	67.45	91,779
17 Aug 22	67.70000 +1.55	69.35	66.05	66.50	96,741
16 Aug 22	66.15000 -2.35	70.30	63.85	68.90	152,666
15 Aug 22	68.50000 -1.00	70.10	67.80	70.00	64,259
12 Aug 22	69.50000 +1.45	69.50	67.65	68.50	69,982
11 Aug 22	68.05000 +1.85	68.70	66.20	66.45	81,567
10 Aug 22	66.20000 +1.55	66.20	62.75	63.90	106,136
09 Aug 22	64.65000 +1.35	64.65	63.10	63.15	61,429
08 Aug 22	63.30000 -0.65	65.00	62.85	64.45	88,326
05 Aug 22	63.95000 +0.15	64.40	62.60	63.60	115,158
04 Aug 22	63.80000 +1.40	65.20	62.80	63.35	87,435
03 Aug 22	62.40000 +0.90	63.30	61.50	61.60	94,978
02 Aug 22	61.50000 -1.20	62.30	59.30	61.90	142,392
01 Aug 22	62.70000 +2.10	62.70	60.40	60.95	112,383
29 Jul 22	60.60000 +0.45	62.05	60.10	60.80	170,268
28 Jul 22	60.15000 +3.40	60.15	56.70	57.00	151,286
27 Jul 22	56.75000 +1.90	56.80	54.00	54.85	107,754
26 Jul 22	54.85000 +0.40	56.65	53.75	54.80	115,882
25 Jul 22	54.45000 +1.20	55.85	52.70	53.40	201,995
22 Jul 22	53.25000 +1.05	54.15	51.95	52.00	75,320
21 Jul 22	52.20000 +0.15	52.85	51.15	51.75	50,796
20 Jul 22	52.05000 +1.05	53.05	50.95	51.00	73,237
19 Jul 22	51.00000 +1.32	51.25	48.92	49.26	123,326
18 Jul 22	49.68000 +2.06	50.40	47.80	48.00	95,373
15 Jul 22	47.62000 +0.88	47.84	46.10	46.94	126,985
14 Jul 22	46.74000 -2.58	49.46	45.94	48.88	136,880
13 Jul 22	49.32000 -1.28	50.80	47.44	50.10	92,574
12 Jul 22	50.60000 -0.25	50.80	48.36	50.55	123,047
11 Jul 22	50.85000 -1.00	52.90	49.02	50.00	148,949
08 Jul 22	51.85000 +1.87	51.90	49.26	49.70	134,872
07 Jul 22	49.98000 +3.34	49.98	46.88	47.10	137,165
06 Jul 22	46.64000 -0.52	47.90	45.96	47.10	113,380
05 Jul 22	47.16000 -0.32	48.02	46.02	47.68	124,800
04 Jul 22	47.48000 +1.18	48.22	46.24	46.24	93,203
01 Jul 22	46.30000 -1.70	47.82	45.30	47.14	137,051
30 Jun 22	48.00000 -1.64	49.20	46.66	49.20	194,873
29 Jun 22	49.64000 +2.76	50.15	46.82	46.86	245,397
28 Jun 22	46.88000 +0.62	50.05	45.94	46.66	321,190
27 Jun 22	46.26000 +3.18	46.36	43.88	44.62	144,376
24 Jun 22	43.08000 +2.58	43.60	39.22	40.14	255,869
23 Jun 22	40.50000 -9.75	50.35	39.10	50.00	567,617
22 Jun 22	50.25000 -0.75	50.90	47.36	49.76	226,521
21 Jun 22	51.00000 +3.40	51.00	48.52	48.82	125,946
20 Jun 22	47.60000 +2.68	48.18	44.78	45.34	135,993
17 Jun 22	44.92000 +0.42	45.58	44.24	44.40	172,321
16 Jun 22	44.50000 -1.64	46.82	43.82	46.50	123,953
15 Jun 22	46.14000 +1.94	46.36	43.86	44.14	126,128
14 Jun 22	44.20000 -0.62	46.00	43.60	45.00	108,867
13 Jun 22	44.82000 -2.32	46.72	44.32	46.54	103,979
10 Jun 22	47.14000 -1.36	49.42	46.88	48.10	88,541
09 Jun 22	48.50000 -3.10	51.15	47.94	51.15	87,239
08 Jun 22	51.60000 +0.00	52.20	51.15	51.70	101,872
07 Jun 22	51.60000 -1.35	53.35	50.15	53.35	148,571
06 Jun 22	52.95000 +1.15	53.10	52.00	52.05	48,168
03 Jun 22	51.80000 -1.00	53.90	51.55	53.55	90,281
02 Jun 22	52.80000 +1.20	53.00	50.80	51.30	86,193
01 Jun 22	51.60000 +1.68	51.65	49.04	50.30	149,660
31 May 22	49.92000 -1.28	52.85	49.92	50.85	129,848
30 May 22	51.20000 +0.55	52.65	50.80	51.40	87,781
27 May 22	50.65000 -0.15	51.55	50.15	50.95	114,761
26 May 22	50.80000 +1.50	50.85	49.18	49.64	92,804
25 May 22	49.30000 -1.00	51.00	47.80	50.10	103,263
24 May 22	50.30000 -0.95	51.85	49.94	50.75	148,567
23 May 22	51.25000 -0.20	52.25	50.05	51.60	151,898
20 May 22	51.45000 +0.80	54.85	51.10	51.25	295,379
19 May 22	50.65000 +2.39	51.10	47.06	47.40	282,764
18 May 22	48.26000 -4.29	52.35	46.76	51.55	450,071
17 May 22	52.55000 -3.05	57.60	51.60	57.50	402,027
16 May 22	55.60000 +2.50	57.35	52.20	53.10	392,113
13 May 22	53.10000 +4.22	55.55	50.65	50.80	551,392
12 May 22	48.88000 +3.72	49.72	44.30	46.26	470,289
11 May 22	45.16000 -2.34	47.60	44.02	47.30	353,745
10 May 22	47.50000 -2.75	50.70	41.60	50.65	925,107
09 May 22	50.25000 -15.70	65.00	49.42	63.40	773,527
06 May 22	65.95000 -0.35	67.20	65.15	65.90	126,510
05 May 22	66.30000 +1.15	70.30	65.55	66.85	306,859
04 May 22	65.15000 -1.00	67.65	64.60	65.90	175,426
03 May 22	66.15000 +2.50	67.00	63.85	64.00	270,733
02 May 22	63.65000 -4.15	72.90	63.15	68.15	413,989
29 Apr 22	67.80000 -14.85	77.75	64.60	77.00	1,280,290
28 Apr 22	82.65000 +0.50	83.95	80.00	83.00	110,064
27 Apr 22	82.15000 +3.10	82.70	77.05	78.05	123,882
26 Apr 22	79.05000 -3.05	82.85	78.50	82.85	143,995
25 Apr 22	82.10000 -3.35	85.50	80.90	84.00	145,761
22 Apr 22	85.45000 -0.45	88.10	83.90	84.75	335,763
21 Apr 22	85.90000 -0.30	87.80	84.60	85.90	103,615
20 Apr 22	86.20000 +2.15	86.85	82.95	84.55	105,828
19 Apr 22	84.05000 +0.80	85.10	80.15	84.05	170,190
14 Apr 22	83.25000 +2.55	85.00	79.70	81.20	185,846
13 Apr 22	80.70000 -0.95	82.80	79.75	81.55	128,364
12 Apr 22	81.65000 -2.75	84.50	80.70	83.15	338,757
11 Apr 22	84.40000 -1.10	87.40	83.00	85.80	203,733
08 Apr 22	85.50000 +7.15	86.05	79.55	80.85	254,842
07 Apr 22	78.35000 +4.15	83.00	74.85	75.60	483,982
06 Apr 22	74.20000 -1.90	76.60	73.55	76.50	103,089
05 Apr 22	76.10000 +0.20	78.75	74.55	76.70	217,476
04 Apr 22	75.90000 +3.35	76.25	72.40	73.00	232,388
01 Apr 22	72.55000 +2.45	72.90	70.10	70.50	81,183
31 Mar 22	70.10000 -1.80	71.70	68.80	71.20	124,409
30 Mar 22	71.90000 +3.45	72.75	67.70	68.00	253,511
29 Mar 22	68.45000 -0.60	70.10	65.80	69.95	133,380
28 Mar 22	69.05000 +0.00	70.25	67.90	69.35	82,582
25 Mar 22	69.05000 -2.25	73.20	68.35	71.35	204,913
24 Mar 22	71.30000 -0.55	73.95	70.90	71.80	129,798
23 Mar 22	71.85000 +0.05	73.95	70.25	72.15	180,840
22 Mar 22	71.80000 +4.25	72.30	67.75	67.85	151,740
21 Mar 22	67.55000 +0.65	67.80	64.90	66.75	94,685
18 Mar 22	66.90000 +2.05	66.90	62.90	64.90	392,093
17 Mar 22	64.85000 +1.65	65.75	63.25	63.45	117,887
16 Mar 22	63.20000 +1.90	64.10	62.00	63.10	138,664
15 Mar 22	61.30000 -1.85	63.20	60.05	62.55	90,321
14 Mar 22	63.15000 -0.20	65.25	61.70	64.00	96,809
11 Mar 22	63.35000 +0.75	63.95	61.45	62.90	165,394
10 Mar 22	62.60000 -1.90	65.30	61.85	64.20	130,892
09 Mar 22	64.50000 -1.65	69.90	62.00	69.85	282,766
08 Mar 22	66.15000 +4.25	68.50	63.75	65.65	276,893
07 Mar 22	61.90000 -1.25	64.50	59.20	60.20	245,096
04 Mar 22	63.15000 -4.95	69.70	63.15	67.35	241,444
03 Mar 22	68.10000 -2.90	72.20	67.65	70.60	159,268
02 Mar 22	71.00000 +1.50	72.10	66.40	68.00	244,168
01 Mar 22	69.50000 -1.10	73.30	69.10	71.90	200,235
28 Feb 22	70.60000 +4.35	70.85	65.35	66.20	291,442
25 Feb 22	66.25000 +4.45	67.10	60.80	63.00	268,031
24 Feb 22	61.80000 -0.40	63.60	57.80	58.00	347,237
23 Feb 22	62.20000 +3.10	63.75	59.75	59.75	183,574
22 Feb 22	59.10000 +0.75	62.05	54.15	54.80	214,697
21 Feb 22	58.35000 -0.50	59.10	57.45	58.75	102,094
18 Feb 22	58.85000 -0.30	59.95	58.25	58.50	108,401
17 Feb 22	59.15000 +0.25	61.65	58.55	59.05	167,759
16 Feb 22	58.90000 -0.75	61.40	58.10	59.35	134,162
15 Feb 22	59.65000 +4.65	59.65	54.75	54.80	166,173
14 Feb 22	55.00000 +1.80	55.30	51.00	51.40	160,823
11 Feb 22	53.20000 -0.55	53.90	50.50	52.00	132,019
10 Feb 22	53.75000 -1.00	59.70	50.95	57.90	224,693
09 Feb 22	54.75000 +2.85	54.85	51.90	52.00	132,612
08 Feb 22	51.90000 -0.95	53.05	51.50	53.05	117,721
07 Feb 22	52.85000 -0.20	53.95	52.25	53.70	100,706
04 Feb 22	53.05000 -0.90	55.10	52.90	54.20	93,788
03 Feb 22	53.95000 -1.75	55.75	53.95	55.40	86,919
02 Feb 22	55.70000 -2.30	59.10	55.25	58.50	137,661
01 Feb 22	58.00000 +2.10	58.15	56.00	56.50	121,544
31 Jan 22	55.90000 +3.90	56.30	53.00	53.25	149,743
28 Jan 22	52.00000 +0.05	53.70	51.10	52.10	121,065
27 Jan 22	51.95000 +2.83	53.80	49.26	50.20	275,402
26 Jan 22	49.12000 +1.06	49.62	48.06	48.28	125,020
25 Jan 22	48.06000 +1.06	48.70	46.94	47.36	162,032
24 Jan 22	47.00000 -3.40	50.00	46.54	49.08	246,071
21 Jan 22	50.40000 -2.55	51.85	49.30	51.30	96,825
20 Jan 22	52.95000 +2.40	53.10	49.60	50.85	89,718
19 Jan 22	50.55000 -0.10	51.70	48.74	49.20	177,391
18 Jan 22	50.65000 -2.80	53.65	50.50	53.30	119,981
17 Jan 22	53.45000 +1.55	53.70	49.86	50.85	141,193
14 Jan 22	51.90000 -0.55	53.40	51.60	52.00	114,718
13 Jan 22	52.45000 -0.85	53.75	51.80	52.80	82,782
12 Jan 22	53.30000 +1.10	54.00	51.85	53.00	245,344
11 Jan 22	52.20000 +0.45	53.55	51.35	52.15	262,845
10 Jan 22	51.75000 -4.70	57.00	51.25	56.40	245,817
07 Jan 22	56.45000 -1.40	58.20	55.80	57.70	117,582
06 Jan 22	57.85000 -4.60	61.55	57.00	61.55	122,905
05 Jan 22	62.45000 -0.05	63.25	61.85	62.20	49,946
04 Jan 22	62.50000 -2.15	65.50	61.80	65.00	119,510
03 Jan 22	64.65000 +4.35	65.55	59.35	60.00	182,665
30 Dec 21	60.30000 -0.95	61.65	60.30	61.00	49,240
29 Dec 21	61.25000 -1.70	63.50	60.65	62.95	41,670
28 Dec 21	62.95000 -1.20	65.50	62.95	64.65	76,030
27 Dec 21	64.15000 +2.15	64.45	61.45	61.60	49,731
23 Dec 21	62.00000 -0.55	62.60	61.35	62.60	35,183
22 Dec 21	62.55000 +1.85	62.65	60.60	60.65	52,603
21 Dec 21	60.70000 -1.80	63.50	60.45	63.15	69,226
20 Dec 21	62.50000 +0.25	62.80	59.50	60.00	69,314
17 Dec 21	62.25000 -2.00	63.60	60.85	63.60	88,585
16 Dec 21	64.25000 +0.65	66.95	64.15	65.00	65,026
15 Dec 21	63.60000 +2.00	64.20	61.95	62.60	49,423
14 Dec 21	61.60000 -2.35	64.25	61.05	64.00	66,029
13 Dec 21	63.95000 -0.85	66.90	63.70	65.05	69,755
10 Dec 21	64.80000 -0.15	65.85	63.60	64.20	43,787
09 Dec 21	64.95000 +0.40	65.65	63.30	65.65	49,244
08 Dec 21	64.55000 +0.00	65.85	63.15	64.25	75,344
07 Dec 21	64.55000 +4.90	65.05	61.00	61.00	126,960
06 Dec 21	59.65000 -2.65	63.35	58.90	62.85	159,323
03 Dec 21	62.30000 -0.30	65.10	61.65	63.40	138,914
02 Dec 21	62.60000 -7.80	69.10	62.45	69.10	309,405
01 Dec 21	70.40000 +2.15	71.20	67.40	68.95	206,217
30 Nov 21	68.25000 +2.80	70.80	63.00	65.25	390,860
29 Nov 21	65.45000 +2.20	67.30	63.50	63.80	135,653
26 Nov 21	63.25000 -1.45	64.85	60.65	61.45	116,496
25 Nov 21	64.70000 +2.50	65.10	62.45	62.55	83,201
24 Nov 21	62.20000 -1.40	64.40	61.10	63.60	172,566
23 Nov 21	63.60000 -2.35	65.20	61.40	65.00	166,625
22 Nov 21	65.95000 -1.35	67.45	65.50	66.70	97,465
19 Nov 21	67.30000 -0.75	69.20	66.85	67.40	67,210
18 Nov 21	68.05000 -0.05	69.10	67.50	67.65	73,698
17 Nov 21	68.10000 -0.30	69.70	67.15	68.15	80,967
16 Nov 21	68.40000 +1.10	68.65	66.70	67.35	94,684
15 Nov 21	67.30000 +2.55	68.25	64.55	65.00	155,834
12 Nov 21	64.75000 -1.85	67.90	64.45	67.00	132,482
11 Nov 21	66.60000 -4.05	68.45	58.10	67.75	575,299
10 Nov 21	70.65000 -2.95	74.30	69.90	72.95	117,094
09 Nov 21	73.60000 -0.60	74.90	72.30	73.80	95,709
08 Nov 21	74.20000 +4.15	74.20	70.40	70.45	120,171
05 Nov 21	70.05000 -4.40	74.90	69.95	74.70	174,248
04 Nov 21	74.45000 +2.45	74.60	73.00	73.00	244,339
03 Nov 21	72.00000 +1.25	73.20	70.30	70.65	119,412
02 Nov 21	70.75000 +1.55	70.90	67.50	68.95	126,538
01 Nov 21	69.20000 +0.60	71.05	68.45	69.30	90,802
29 Oct 21	68.60000 +0.90	69.15	66.35	67.50	109,194
28 Oct 21	67.70000 +2.95	68.15	64.15	64.20	145,544
27 Oct 21	64.75000 -1.50	66.40	64.20	66.00	96,256
26 Oct 21	66.25000 -1.20	68.15	65.75	67.60	144,797
25 Oct 21	67.45000 +3.00	67.80	63.10	64.50	125,732
22 Oct 21	64.45000 +0.30	64.95	63.30	64.25	82,281
21 Oct 21	64.15000 +1.60	64.60	61.40	62.00	95,243
20 Oct 21	62.55000 -1.05	64.25	61.95	63.60	121,781
19 Oct 21	63.60000 +1.35	64.75	62.60	62.80	108,276
18 Oct 21	62.25000 +1.00	62.45	60.90	61.90	68,430
15 Oct 21	61.25000 +0.90	62.80	60.20	60.75	260,708
14 Oct 21	60.35000 +1.95	61.35	58.90	59.00	111,078
13 Oct 21	58.40000 -0.15	60.45	57.45	57.75	166,868
12 Oct 21	58.55000 +2.05	59.05	55.20	55.55	136,970
11 Oct 21	56.50000 +1.20	57.90	55.50	56.10	104,410
08 Oct 21	55.30000 -1.50	56.60	54.50	56.60	87,051
07 Oct 21	56.80000 +3.25	57.00	52.90	54.60	209,150
06 Oct 21	53.55000 -0.80	54.60	52.20	53.75	116,484
05 Oct 21	54.35000 +1.40	54.40	52.05	53.10	96,295
04 Oct 21	52.95000 -4.00	57.50	52.25	56.95	248,521
01 Oct 21	56.95000 +0.05	59.00	54.75	56.10	157,747
30 Sep 21	56.90000 +0.00	59.50	56.20	57.65	173,964
29 Sep 21	56.90000 +2.60	59.25	55.15	55.20	223,742
28 Sep 21	54.30000 -1.70	56.35	53.75	56.05	106,806
27 Sep 21	56.00000 +1.85	56.80	54.45	54.70	152,230
24 Sep 21	54.15000 +0.45	54.40	52.90	53.70	111,942
23 Sep 21	53.70000 +5.14	54.65	49.80	49.80	356,400
22 Sep 21	48.56000 -5.99	53.85	46.08	53.00	621,834
21 Sep 21	54.55000 +1.20	55.70	52.85	53.15	125,506
20 Sep 21	53.35000 -1.55	54.10	51.85	53.30	108,593
17 Sep 21	54.90000 -0.30	56.25	54.60	55.55	76,770
16 Sep 21	55.20000 +1.85	55.45	53.45	53.75	73,591
15 Sep 21	53.35000 -3.05	56.50	53.35	56.05	76,974
14 Sep 21	56.40000 +2.15	57.10	54.20	54.40	133,137
13 Sep 21	54.25000 -0.60	55.40	53.50	54.95	63,665
10 Sep 21	54.85000 +0.30	55.20	53.60	54.40	49,588
09 Sep 21	54.55000 +2.35	54.80	51.00	51.90	63,286
08 Sep 21	52.20000 -1.00	53.25	52.00	53.15	34,249
07 Sep 21	53.20000 +0.65	53.60	52.10	52.55	40,545
06 Sep 21	52.55000 +1.05	52.70	51.15	51.95	54,876
03 Sep 21	51.50000 -1.40	53.10	50.80	53.00	67,424
02 Sep 21	52.90000 +1.75	53.35	50.55	51.00	77,630
01 Sep 21	51.15000 -0.15	52.05	50.75	51.85	64,940
31 Aug 21	51.30000 -1.75	53.60	50.55	53.25	95,950
30 Aug 21	53.05000 +1.20	54.05	50.65	51.90	97,332
27 Aug 21	51.85000 +1.35	51.90	50.15	50.50	83,833
26 Aug 21	50.50000 -2.30	52.90	50.20	52.45	92,236
25 Aug 21	52.80000 -3.25	57.05	52.75	56.15	127,796
24 Aug 21	56.05000 +1.85	57.40	54.40	54.55	138,641
23 Aug 21	54.20000 +2.30	54.55	52.25	52.35	68,989
20 Aug 21	51.90000 +0.40	51.95	50.90	51.20	38,458
19 Aug 21	51.50000 -0.35	51.50	50.20	51.00	41,775
18 Aug 21	51.85000 +1.40	51.95	50.05	50.80	47,186
17 Aug 21	50.45000 -0.20	50.85	49.10	50.25	66,287
16 Aug 21	50.65000 -0.05	52.30	50.20	52.00	119,237
13 Aug 21	50.70000 -1.15	52.15	50.45	51.90	72,398
12 Aug 21	51.85000 +0.50	52.35	50.85	51.80	67,672
11 Aug 21	51.35000 -5.15	56.75	50.70	56.40	203,792
10 Aug 21	56.50000 +2.50	56.65	53.80	53.95	114,920
09 Aug 21	54.00000 +1.95	54.65	52.05	52.65	119,636
06 Aug 21	52.05000 +0.50	53.35	51.60	51.70	76,250
05 Aug 21	51.55000 +0.65	52.95	50.15	50.60	133,132
04 Aug 21	50.90000 +2.10	51.20	48.70	51.10	129,419
03 Aug 21	48.80000 +3.20	49.08	45.36	45.84	135,319
02 Aug 21	45.60000 -0.12	47.32	45.48	45.96	116,183
30 Jul 21	45.72000 -0.88	46.38	44.82	46.00	53,120
29 Jul 21	46.60000 -0.18	47.12	45.24	46.88	113,433
28 Jul 21	46.78000 -0.90	48.42	46.52	47.58	85,798
27 Jul 21	47.68000 -2.72	50.70	46.76	50.50	161,875
26 Jul 21	50.40000 +2.06	51.55	48.22	48.26	131,869
23 Jul 21	48.34000 +0.66	50.40	47.30	47.64	214,468
22 Jul 21	47.68000 +1.52	47.98	46.00	46.00	122,344
21 Jul 21	46.16000 +2.60	46.46	43.80	43.84	125,137
20 Jul 21	43.56000 +0.76	43.74	42.42	42.58	68,215
19 Jul 21	42.80000 -1.20	43.40	41.80	43.40	89,833
16 Jul 21	44.00000 -0.40	44.94	42.74	44.02	98,794
15 Jul 21	44.40000 +1.52	44.40	42.02	42.80	127,786
14 Jul 21	42.88000 +0.10	43.54	42.12	42.66	60,674
13 Jul 21	42.78000 -1.04	43.58	42.12	43.54	61,725
12 Jul 21	43.82000 +0.30	43.82	42.76	43.46	67,601
09 Jul 21	43.52000 +0.66	44.64	42.92	43.28	67,345
08 Jul 21	42.86000 -2.90	45.88	41.42	45.88	192,486
07 Jul 21	45.76000 +0.60	46.42	43.40	45.18	174,515
06 Jul 21	45.16000 -1.34	47.60	44.66	46.60	134,638
05 Jul 21	46.50000 +1.20	46.72	44.66	45.16	75,204
02 Jul 21	45.30000 +0.40	45.66	44.04	44.86	66,339
01 Jul 21	44.90000 +2.18	45.30	42.80	43.00	125,176
30 Jun 21	42.72000 -0.68	43.62	41.80	43.10	72,434
29 Jun 21	43.40000 +1.20	43.48	42.00	42.00	82,406
28 Jun 21	42.20000 -1.12	43.28	41.88	42.94	74,652
25 Jun 21	43.32000 +0.24	43.54	42.72	43.10	45,759
24 Jun 21	43.08000 -0.80	43.92	42.40	43.92	82,302
23 Jun 21	43.88000 -2.02	46.94	43.46	46.00	112,000
22 Jun 21	45.90000 +1.52	46.18	44.22	44.22	88,984
21 Jun 21	44.38000 -0.22	44.50	42.94	44.48	57,953
18 Jun 21	44.60000 +0.30	44.72	43.66	44.30	78,077
17 Jun 21	44.30000 -0.14	44.50	43.20	43.84	46,957
16 Jun 21	44.44000 -0.04	45.00	43.42	44.70	47,941
15 Jun 21	44.48000 +0.12	44.68	43.76	44.58	42,549
14 Jun 21	44.36000 -0.58	45.32	43.16	44.86	109,627
11 Jun 21	44.94000 -0.78	45.96	44.88	45.70	56,172
10 Jun 21	45.72000 +0.14	45.88	44.96	45.52	71,107
09 Jun 21	45.58000 -0.32	45.88	45.14	45.58	58,724
08 Jun 21	45.90000 +0.34	46.60	45.52	46.06	69,961
07 Jun 21	45.56000 -0.62	46.32	45.40	46.16	69,421
04 Jun 21	46.18000 +1.38	46.30	44.56	44.86	82,390
03 Jun 21	44.80000 +1.24	45.04	43.58	44.02	154,465
02 Jun 21	43.56000 +0.82	43.74	42.24	42.88	121,584
01 Jun 21	42.74000 -3.50	47.10	41.94	46.22	235,938
31 May 21	46.24000 +0.98	46.76	44.46	45.24	75,899
28 May 21	45.26000 +1.60	45.50	43.38	43.38	161,997
27 May 21	43.66000 +1.08	43.78	42.30	42.34	220,429
26 May 21	42.58000 +2.66	42.76	40.18	40.32	232,984
25 May 21	39.92000 +0.88	40.90	39.20	39.20	126,315
21 May 21	39.04000 +0.58	39.42	38.20	38.34	75,898
20 May 21	38.46000 +1.34	38.64	37.04	37.46	68,142
19 May 21	37.12000 +0.32	37.42	35.94	36.54	108,402
18 May 21	36.80000 +0.66	37.50	36.24	36.50	106,908
17 May 21	36.14000 +0.18	36.50	35.44	35.92	87,342
14 May 21	35.96000 +1.46	36.06	34.24	34.50	123,871
13 May 21	34.50000 +0.56	34.88	32.82	33.94	100,947
12 May 21	33.94000 +0.12	34.66	33.14	34.00	147,876
11 May 21	33.82000 -0.24	34.12	32.60	33.32	258,167
10 May 21	34.06000 -2.76	37.10	33.24	36.50	385,816
07 May 21	36.82000 +1.92	37.06	34.50	36.62	218,375
06 May 21	34.90000 -4.30	39.38	34.32	37.98	351,878
05 May 21	39.20000 +0.44	40.06	38.60	39.10	119,876
04 May 21	38.76000 -3.04	42.00	38.32	41.70	245,207
03 May 21	41.80000 -0.12	42.22	40.52	42.22	168,139
30 Apr 21	41.92000 +0.54	42.34	41.28	41.50	97,138
29 Apr 21	41.38000 -0.44	43.06	40.54	41.30	173,558
28 Apr 21	41.82000 +0.98	42.32	40.12	40.94	221,249
27 Apr 21	40.84000 +2.46	41.16	38.40	38.40	347,192
26 Apr 21	38.38000 +2.18	38.68	35.92	36.12	251,239
23 Apr 21	36.20000 +0.70	36.48	35.30	35.34	131,963
22 Apr 21	35.50000 +2.40	36.06	33.22	33.30	180,006
21 Apr 21	33.10000 -0.48	34.22	32.72	33.84	128,207
20 Apr 21	33.58000 -0.82	34.96	33.02	34.22	151,410
19 Apr 21	34.40000 -1.02	36.08	34.40	35.52	167,699
16 Apr 21	35.42000 +0.52	36.22	34.82	35.08	536,377
15 Apr 21	34.90000 -0.24	35.34	34.76	35.06	122,688
14 Apr 21	35.14000 +0.18	35.40	34.46	35.24	95,331
13 Apr 21	34.96000 -0.26	36.28	34.60	35.44	192,793
12 Apr 21	35.22000 -1.52	36.78	34.88	36.66	169,978
09 Apr 21	36.74000 -0.14	37.74	36.74	36.88	114,413
08 Apr 21	36.88000 +1.16	37.90	35.96	35.96	270,746
07 Apr 21	35.72000 -4.24	39.84	35.10	39.80	471,436
06 Apr 21	39.96000 +2.06	40.24	38.56	38.70	312,880
01 Apr 21	37.90000 +1.20	38.34	36.86	37.12	200,559
31 Mar 21	36.70000 +1.90	37.00	34.60	34.60	167,688
30 Mar 21	34.80000 +0.50	35.05	34.00	34.50	106,339
29 Mar 21	34.30000 -1.80	35.80	34.15	35.80	132,781
26 Mar 21	36.10000 +3.45	36.35	32.60	32.60	219,352
25 Mar 21	32.65000 -0.90	33.65	32.35	33.65	101,678
24 Mar 21	33.55000 +0.40	34.25	32.70	33.05	126,919
23 Mar 21	33.15000 +0.15	33.55	32.35	32.80	79,818
22 Mar 21	33.00000 +0.50	33.35	31.85	32.85	79,208
19 Mar 21	32.50000 +0.05	33.30	31.75	32.35	573,198
18 Mar 21	32.45000 +0.15	33.75	32.10	32.10	153,230
17 Mar 21	32.30000 +0.00	32.75	32.05	32.20	71,938
16 Mar 21	32.30000 +0.70	32.90	31.20	31.60	176,430
15 Mar 21	31.60000 -1.60	33.60	31.60	33.50	133,566
12 Mar 21	33.20000 +1.15	33.75	31.70	32.35	208,596
11 Mar 21	32.05000 +1.35	33.15	31.00	31.00	173,806
10 Mar 21	30.70000 +0.05	32.00	30.05	32.00	137,005
09 Mar 21	30.65000 +1.50	31.40	28.65	29.15	285,332
08 Mar 21	29.15000 -0.40	29.70	27.95	28.30	290,507
05 Mar 21	29.55000 -2.35	31.60	29.10	31.35	276,025
04 Mar 21	31.90000 -0.05	32.30	30.50	30.70	293,605
03 Mar 21	31.95000 -1.10	33.45	31.20	33.30	154,429
02 Mar 21	33.05000 -0.70	34.15	33.05	33.80	105,821
01 Mar 21	33.75000 +0.60	34.25	33.25	33.60	123,851
26 Feb 21	33.15000 -0.85	33.75	32.15	32.50	188,202
25 Feb 21	34.00000 +0.55	34.85	33.50	33.50	141,319
24 Feb 21	33.45000 +0.50	33.95	32.60	32.80	167,785
23 Feb 21	32.95000 -2.40	35.25	31.65	35.00	423,164
22 Feb 21	35.35000 -0.40	36.30	34.95	35.80	141,086
19 Feb 21	35.75000 +1.00	36.15	34.05	34.85	138,085
18 Feb 21	34.75000 -2.20	37.55	34.65	37.10	161,976
17 Feb 21	36.95000 -0.95	38.55	36.55	38.30	173,007
16 Feb 21	37.90000 +1.75	38.55	35.90	36.50	267,208
15 Feb 21	36.15000 +0.60	36.50	35.55	35.75	123,856
12 Feb 21	35.55000 -0.40	36.40	35.15	36.15	136,176
11 Feb 21	35.95000 +1.50	37.70	34.20	34.20	384,283
10 Feb 21	34.45000 -1.15	35.50	33.05	35.50	556,652
09 Feb 21	35.60000 -0.90	36.45	35.40	36.25	263,609
08 Feb 21	36.50000 -0.40	37.65	35.30	37.00	319,406
05 Feb 21	36.90000 -2.10	39.55	35.40	39.20	685,307
04 Feb 21	39.00000 -3.00	41.20	38.25	40.40	473,397
03 Feb 21	42.00000 -0.80	42.95	41.65	42.95	189,737
02 Feb 21	42.80000 +0.35	43.80	41.90	43.00	164,406
01 Feb 21	42.45000 +0.70	42.85	41.55	42.00	167,907
29 Jan 21	41.75000 +1.50	42.45	39.85	40.25	157,552
28 Jan 21	40.25000 +1.10	40.95	37.95	38.65	214,016
27 Jan 21	39.15000 -2.45	43.40	37.40	42.65	349,267
26 Jan 21	41.60000 +1.55	42.40	39.90	40.35	171,117
25 Jan 21	40.05000 -0.90	41.75	39.90	41.45	266,821
22 Jan 21	40.95000 -1.40	42.25	40.05	41.95	228,011
21 Jan 21	42.35000 +0.05	43.25	41.20	43.05	200,733
20 Jan 21	42.30000 +3.50	42.90	39.05	39.25	418,145
19 Jan 21	38.80000 +4.50	39.25	34.90	34.95	314,489
18 Jan 21	34.30000 +0.90	34.50	32.90	33.20	115,348
15 Jan 21	33.40000 +0.20	35.40	33.05	33.40	269,010
14 Jan 21	33.20000 -1.10	34.50	31.85	34.50	261,856
13 Jan 21	34.30000 -0.10	34.80	34.05	34.50	95,839
12 Jan 21	34.40000 -0.25	34.75	33.75	34.75	154,160
11 Jan 21	34.65000 -0.70	35.90	34.05	35.60	210,846
08 Jan 21	35.35000 +0.10	37.40	35.00	35.80	322,900
07 Jan 21	35.25000 +0.65	35.80	34.30	35.10	227,624
06 Jan 21	34.60000 +2.30	34.90	32.55	32.70	221,359
05 Jan 21	32.30000 +1.30	32.35	31.05	31.05	182,022
04 Jan 21	31.00000 +0.30	32.40	30.85	31.35	249,628
30 Dec 20	30.70000 +0.30	31.25	30.40	30.40	108,610
29 Dec 20	30.40000 -0.55	31.25	30.00	31.25	126,979
28 Dec 20	30.95000 +1.95	31.45	29.90	29.90	236,637
23 Dec 20	29.00000 -0.30	29.70	28.80	29.70	121,255
22 Dec 20	29.30000 +2.00	29.65	27.40	27.40	207,448
21 Dec 20	27.30000 -0.80	27.75	26.65	27.00	200,575
18 Dec 20	28.10000 +0.10	28.15	27.80	28.00	185,758
17 Dec 20	28.00000 +0.25	28.35	27.90	28.15	102,749
16 Dec 20	27.75000 +1.00	28.35	26.90	26.90	178,133
15 Dec 20	26.75000 +0.40	26.85	25.85	26.20	211,765
14 Dec 20	26.35000 -1.60	27.40	25.70	26.40	271,211
11 Dec 20	27.95000 -0.30	28.40	27.75	28.30	99,537
10 Dec 20	28.25000 +0.35	28.40	27.65	27.85	211,928
09 Dec 20	27.90000 +0.55	28.05	27.30	27.45	176,628
08 Dec 20	27.35000 -0.15	27.85	27.35	27.45	95,561
07 Dec 20	27.50000 +0.40	27.50	26.95	27.20	135,192
04 Dec 20	27.10000 +0.05	27.35	26.95	27.05	82,866
03 Dec 20	27.05000 -0.20	27.30	26.85	27.30	140,918
02 Dec 20	27.25000 +0.80	27.45	26.45	26.85	215,915
01 Dec 20	26.45000 +0.45	26.70	25.90	26.10	188,673
30 Nov 20	26.00000 +0.70	26.65	24.95	25.00	523,963
27 Nov 20	25.30000 +1.65	25.45	23.90	23.90	456,426
26 Nov 20	23.65000 +1.10	24.00	22.65	22.75	298,091
25 Nov 20	22.55000 +1.35	22.85	21.35	21.35	268,374
24 Nov 20	21.20000 -0.05	21.45	20.85	21.10	136,077
23 Nov 20	21.25000 -0.25	22.15	21.10	21.90	85,382
20 Nov 20	21.50000 +0.30	21.55	21.10	21.15	65,352
19 Nov 20	21.20000 -0.70	21.85	21.15	21.85	61,323
18 Nov 20	21.90000 +0.45	22.10	21.40	21.50	89,879
17 Nov 20	21.45000 -0.25	22.15	21.15	21.60	172,842
16 Nov 20	21.70000 +0.25	22.10	21.45	21.60	226,500
13 Nov 20	21.45000 -0.05	22.25	21.40	21.95	191,203
12 Nov 20	21.50000 -0.40	22.35	21.35	21.80	231,482
11 Nov 20	21.90000 +0.90	22.25	21.60	21.95	156,348
10 Nov 20	21.00000 -1.95	22.80	20.75	22.80	319,313
09 Nov 20	22.95000 +0.00	24.40	22.75	23.90	440,871
06 Nov 20	22.95000 +1.40	23.00	21.70	22.00	424,797
05 Nov 20	21.55000 +1.87	22.00	20.60	20.65	566,861
04 Nov 20	19.68000 +0.68	19.74	18.90	19.44	245,977
03 Nov 20	19.00000 +0.16	19.14	18.62	19.08	93,453
02 Nov 20	18.84000 +0.48	19.12	18.22	18.38	135,576
30 Oct 20	18.36000 +0.02	18.60	17.96	18.00	58,888
29 Oct 20	18.34000 +0.40	18.68	17.90	17.98	204,137
28 Oct 20	17.94000 -1.08	19.30	17.20	19.30	282,317
27 Oct 20	19.02000 +0.80	19.34	18.02	18.10	264,730
26 Oct 20	18.22000 -1.93	20.00	18.12	19.50	388,923
23 Oct 20	20.15000 -0.20	20.50	20.05	20.10	97,345
22 Oct 20	20.35000 -0.05	20.55	19.32	19.60	190,947
21 Oct 20	20.40000 -0.90	21.45	20.30	21.35	128,879
20 Oct 20	21.30000 -0.15	21.65	21.15	21.45	97,572
19 Oct 20	21.45000 +0.00	21.65	20.85	21.50	257,299
16 Oct 20	21.45000 +1.45	21.55	19.92	20.00	316,386
15 Oct 20	20.00000 -0.15	20.40	19.52	20.20	246,780
14 Oct 20	20.15000 +0.69	20.25	19.28	19.38	122,586
13 Oct 20	19.46000 -0.24	19.76	19.28	19.66	153,279
12 Oct 20	19.70000 +0.56	19.70	19.04	19.16	137,977
09 Oct 20	19.14000 +0.14	19.30	18.92	19.00	94,934
08 Oct 20	19.00000 -0.20	19.36	18.78	19.34	178,201
07 Oct 20	19.20000 +0.14	19.32	18.78	19.22	164,305
06 Oct 20	19.06000 -0.04	19.30	18.72	19.28	120,014
05 Oct 20	19.10000 +0.84	19.20	18.30	18.30	283,591
02 Oct 20	18.26000 -0.34	18.52	17.88	18.52	142,772
01 Oct 20	18.60000 -0.06	19.08	18.06	18.92	492,155
30 Sep 20	18.66000 +0.80	18.74	17.74	18.02	300,850
29 Sep 20	17.86000 +0.54	18.36	17.40	17.56	242,911
28 Sep 20	17.32000 +0.32	17.66	17.04	17.12	152,858
25 Sep 20	17.00000 -0.60	17.64	16.88	17.50	130,987
24 Sep 20	17.60000 -0.04	17.66	16.98	17.34	395,126
23 Sep 20	17.64000 +0.08	18.24	17.30	18.06	205,962
22 Sep 20	17.56000 +0.22	18.00	17.42	17.82	191,375
21 Sep 20	17.34000 -0.02	17.64	16.80	17.26	207,824
18 Sep 20	17.36000 +0.44	17.68	16.56	16.90	283,143
17 Sep 20	16.92000 +0.20	17.10	16.48	16.68	230,010
16 Sep 20	16.72000 +0.22	17.00	16.18	16.78	251,057
15 Sep 20	16.50000 +0.50	16.62	15.86	16.08	208,855
14 Sep 20	16.00000 +0.46	16.20	15.82	15.86	248,639
11 Sep 20	15.54000 -0.16	15.78	15.30	15.72	117,229
10 Sep 20	15.70000 +0.58	16.26	15.14	15.18	395,671
09 Sep 20	15.12000 +0.32	15.24	14.74	14.88	178,949
08 Sep 20	14.80000 +0.00	15.00	14.56	15.00	32,702
07 Sep 20	14.80000 +0.56	14.92	14.08	14.08	54,725
04 Sep 20	14.24000 -0.06	14.76	13.94	14.06	131,233
03 Sep 20	14.30000 -0.72	15.02	14.22	14.98	77,198
02 Sep 20	15.02000 +0.06	15.30	14.82	15.02	137,814
01 Sep 20	14.96000 +0.56	14.98	14.32	14.32	216,391
31 Aug 20	14.40000 +0.32	14.68	14.10	14.10	66,487
28 Aug 20	14.08000 -0.32	14.60	13.88	14.36	178,029
27 Aug 20	14.40000 +0.20	14.46	13.92	14.14	158,916
26 Aug 20	14.20000 +1.30	14.24	12.88	12.88	345,800
25 Aug 20	12.90000 +0.50	12.96	12.24	12.34	166,797
24 Aug 20	12.40000 +0.44	12.60	12.06	12.06	91,989
21 Aug 20	11.96000 -0.04	12.06	11.66	12.02	76,592
20 Aug 20	12.00000 -0.16	12.28	11.96	12.10	38,562
19 Aug 20	12.16000 +0.00	12.32	12.08	12.18	25,218
18 Aug 20	12.16000 -0.34	12.52	12.10	12.42	22,786
17 Aug 20	12.50000 +0.18	12.60	12.06	12.14	63,651
14 Aug 20	12.32000 -0.40	12.74	12.22	12.56	53,717
13 Aug 20	12.72000 +0.62	12.86	12.06	12.14	113,148
12 Aug 20	12.10000 +0.14	12.36	11.80	11.90	87,148
11 Aug 20	11.96000 +0.48	12.04	11.30	11.52	106,300
10 Aug 20	11.48000 +0.14	11.76	11.30	11.34	70,292
07 Aug 20	11.34000 +0.18	11.34	11.08	11.18	34,861
06 Aug 20	11.16000 -0.02	11.30	10.80	11.20	72,050
05 Aug 20	11.18000 +0.50	11.20	10.82	10.90	39,370
04 Aug 20	10.68000 +0.08	10.86	10.54	10.68	45,340
03 Aug 20	10.60000 +0.04	10.76	10.56	10.60	30,476
31 Jul 20	10.56000 +0.06	10.78	10.50	10.50	32,457
30 Jul 20	10.50000 -0.10	10.86	10.22	10.60	106,811
29 Jul 20	10.60000 +0.10	10.76	10.50	10.50	25,125
28 Jul 20	10.50000 +0.00	10.74	10.34	10.40	55,480
27 Jul 20	10.50000 -0.26	10.90	10.46	10.66	148,129
24 Jul 20	10.76000 -0.74	11.32	10.02	11.30	250,777
23 Jul 20	11.50000 +0.00	11.60	11.40	11.50	121,336
22 Jul 20	11.50000 -0.38	11.84	11.40	11.62	106,945
21 Jul 20	11.88000 +0.54	11.88	11.06	11.32	172,991
20 Jul 20	11.34000 -0.12	11.46	11.30	11.38	45,918
17 Jul 20	11.46000 +0.26	11.46	11.20	11.26	77,940
16 Jul 20	11.20000 -0.08	11.28	10.98	11.04	66,368
15 Jul 20	11.28000 +0.28	11.36	10.92	11.02	78,593
14 Jul 20	11.00000 +0.00	11.00	10.76	10.82	48,087
13 Jul 20	11.00000 +0.44	11.12	10.54	10.56	103,363
10 Jul 20	10.56000 +0.26	10.56	10.28	10.44	34,707
09 Jul 20	10.30000 +0.35	10.46	10.06	10.06	66,286
08 Jul 20	9.95000 +0.61	10.34	9.26	9.30	87,260
07 Jul 20	9.34000 -0.22	9.62	9.13	9.56	68,664
06 Jul 20	9.56000 +0.11	9.87	9.54	9.65	75,275
03 Jul 20	9.45000 +0.06	9.49	9.30	9.43	30,066
02 Jul 20	9.39000 -0.06	9.62	9.33	9.41	30,284
01 Jul 20	9.45000 +0.15	9.64	9.30	9.40	23,550
30 Jun 20	9.30000 +0.04	9.40	9.20	9.40	27,181
29 Jun 20	9.26000 -0.18	9.54	9.25	9.54	25,456
26 Jun 20	9.44000 -0.26	9.80	9.36	9.70	30,013
25 Jun 20	9.70000 -0.08	9.93	9.64	9.70	28,899
24 Jun 20	9.78000 +0.10	10.22	9.56	9.56	85,981
23 Jun 20	9.68000 +0.44	9.76	9.20	9.20	34,376
22 Jun 20	9.24000 +0.08	9.27	9.03	9.13	72,584
19 Jun 20	9.16000 -0.25	9.47	9.10	9.40	106,804
18 Jun 20	9.41000 -0.32	9.77	9.41	9.75	45,156
17 Jun 20	9.73000 +0.23	9.73	9.45	9.60	32,296
16 Jun 20	9.50000 +0.29	9.78	9.38	9.65	47,052
15 Jun 20	9.21000 -0.04	9.39	9.04	9.09	24,843
12 Jun 20	9.25000 -0.10	9.67	9.17	9.40	62,563
11 Jun 20	9.35000 -0.62	10.10	9.35	9.92	52,722
10 Jun 20	9.97000 -0.05	10.40	9.96	10.36	49,123
09 Jun 20	10.02000 -0.62	10.76	10.02	10.72	98,528
08 Jun 20	10.64000 +0.64	10.94	10.06	10.12	166,849
05 Jun 20	10.00000 +0.83	10.10	9.13	9.13	154,803
04 Jun 20	9.17000 +0.02	9.35	9.07	9.07	30,748
03 Jun 20	9.15000 +0.40	9.15	8.88	8.88	45,925
02 Jun 20	8.75000 -0.14	9.17	8.75	9.17	30,056
29 May 20	8.89000 +0.12	9.01	8.67	8.73	78,271
28 May 20	8.77000 +0.22	8.80	8.42	8.54	65,227
27 May 20	8.55000 +0.00	8.73	8.43	8.49	65,066
26 May 20	8.55000 +0.24	8.63	8.32	8.40	34,333
25 May 20	8.31000 +0.11	8.43	8.18	8.36	18,958
22 May 20	8.20000 -0.16	8.53	8.20	8.31	45,621
21 May 20	8.36000 -0.26	8.65	8.27	8.59	62,992
20 May 20	8.62000 -0.07	8.84	8.54	8.71	80,425
19 May 20	8.69000 +0.33	8.92	8.43	8.48	54,458
18 May 20	8.36000 +0.26	8.46	8.13	8.13	32,809
15 May 20	8.10000 -0.11	8.44	8.01	8.39	48,326
14 May 20	8.21000 -0.16	8.40	8.00	8.17	69,243
13 May 20	8.37000 -0.18	8.54	8.22	8.42	36,413
12 May 20	8.55000 +0.04	8.67	8.38	8.50	42,843
11 May 20	8.51000 -0.20	8.86	8.33	8.70	55,266
08 May 20	8.71000 +0.00	8.97	8.60	8.81	44,796
07 May 20	8.71000 +0.21	9.08	8.71	8.80	88,991
06 May 20	8.50000 -0.10	9.00	8.35	8.50	127,567
05 May 20	8.60000 +0.45	8.72	8.05	8.15	75,390
04 May 20	8.15000 -0.17	8.32	7.99	8.26	112,085
30 Apr 20	8.32000 -0.03	8.41	8.14	8.35	54,474
29 Apr 20	8.35000 +0.12	8.36	8.22	8.22	29,821
28 Apr 20	8.23000 -0.08	8.51	8.09	8.21	55,051
27 Apr 20	8.31000 -0.09	8.46	7.96	8.41	114,787
24 Apr 20	8.40000 -0.26	8.80	8.40	8.63	43,918
23 Apr 20	8.66000 +0.10	8.74	8.50	8.57	33,757
22 Apr 20	8.56000 -0.04	8.85	8.36	8.61	102,147
21 Apr 20	8.60000 -0.80	9.27	8.53	9.27	75,343
20 Apr 20	9.40000 +0.14	9.40	9.13	9.26	60,775
17 Apr 20	9.26000 +0.34	9.30	9.02	9.14	37,852
16 Apr 20	8.92000 +0.12	9.20	8.87	9.07	63,138
15 Apr 20	8.80000 -0.68	9.58	8.80	9.58	58,048
14 Apr 20	9.48000 +0.33	9.53	9.25	9.38	60,459
09 Apr 20	9.15000 +0.35	9.45	8.83	8.97	68,012
08 Apr 20	8.80000 -0.14	9.14	8.55	8.71	107,862
07 Apr 20	8.94000 +0.27	9.33	8.84	9.01	98,773
06 Apr 20	8.67000 +0.44	8.71	8.25	8.60	58,463
03 Apr 20	8.23000 +0.00	8.49	8.15	8.41	64,446
02 Apr 20	8.23000 +0.06	8.40	8.01	8.10	87,065
01 Apr 20	8.17000 -0.17	8.48	8.09	8.33	103,663
31 Mar 20	8.34000 +0.42	8.42	8.03	8.19	108,689
30 Mar 20	7.92000 +0.05	7.96	7.49	7.74	72,638
27 Mar 20	7.87000 -0.25	8.04	7.50	8.04	62,371
26 Mar 20	8.12000 -0.21	8.31	7.80	8.00	69,679
25 Mar 20	8.33000 +0.42	8.99	7.59	8.99	163,469
24 Mar 20	7.91000 +0.77	8.40	7.56	7.75	145,415
23 Mar 20	7.14000 +0.72	7.19	6.20	6.34	174,625
20 Mar 20	6.42000 +0.12	7.40	6.41	7.30	119,203
19 Mar 20	6.30000 -0.13	6.70	5.91	6.35	187,679
18 Mar 20	6.43000 -0.42	6.97	6.17	6.71	182,181
17 Mar 20	6.85000 +0.32	7.14	6.20	6.72	214,377
16 Mar 20	6.53000 -0.98	7.24	6.53	7.15	339,368
13 Mar 20	7.51000 +0.06	8.03	7.21	8.03	162,581
12 Mar 20	7.45000 -1.50	8.71	7.45	8.46	221,786
11 Mar 20	8.95000 -0.06	9.29	8.90	9.20	163,190
10 Mar 20	9.01000 +0.09	9.57	8.89	9.16	196,895
09 Mar 20	8.92000 -0.74	9.26	8.64	8.76	232,640
06 Mar 20	9.66000 -0.34	9.84	9.42	9.77	110,159
05 Mar 20	10.00000 -0.34	10.54	10.00	10.54	151,441
04 Mar 20	10.34000 +0.12	10.56	10.12	10.32	179,123
03 Mar 20	10.22000 +0.52	10.74	10.16	10.46	238,723
02 Mar 20	9.70000 +0.18	10.06	9.60	9.95	203,707
28 Feb 20	9.52000 -0.44	9.72	9.30	9.50	343,790
27 Feb 20	9.96000 -0.58	10.62	9.76	10.50	285,290
26 Feb 20	10.54000 -0.10	10.82	10.24	10.42	179,404
25 Feb 20	10.64000 -0.50	11.52	10.30	11.40	329,094
24 Feb 20	11.14000 -1.72	11.86	11.10	11.70	433,265
21 Feb 20	12.86000 -0.34	13.20	12.82	13.20	148,506
20 Feb 20	13.20000 +0.16	13.28	13.02	13.10	95,267
19 Feb 20	13.04000 +0.04	13.20	12.90	12.92	65,972
18 Feb 20	13.00000 -0.20	13.16	12.88	13.10	50,548
17 Feb 20	13.20000 +0.00	13.28	13.12	13.18	54,009
14 Feb 20	13.20000 +0.10	13.30	13.04	13.10	92,091
13 Feb 20	13.10000 -0.18	13.32	13.04	13.10	132,303
12 Feb 20	13.28000 +0.36	13.32	12.88	12.94	381,593
11 Feb 20	12.92000 +0.12	13.04	12.78	12.82	108,583
10 Feb 20	12.80000 +0.02	12.92	12.62	12.86	69,237
07 Feb 20	12.78000 -0.12	12.98	12.48	12.94	141,350
06 Feb 20	12.90000 -0.02	13.38	12.42	12.90	220,810
05 Feb 20	12.92000 +0.08	13.00	12.76	12.94	237,086
04 Feb 20	12.84000 +0.34	12.96	12.52	12.52	57,218
03 Feb 20	12.50000 -0.30	12.74	12.36	12.62	99,059
31 Jan 20	12.80000 -0.06	12.90	12.64	12.88	54,624
30 Jan 20	12.86000 -0.10	13.04	12.76	12.92	97,144
29 Jan 20	12.96000 +0.02	13.08	12.86	12.90	129,791
28 Jan 20	12.94000 +0.10	13.04	12.70	12.82	151,189
27 Jan 20	12.84000 -0.10	13.00	12.40	12.84	139,471
24 Jan 20	12.94000 -0.02	13.00	12.76	12.94	130,350
23 Jan 20	12.96000 +1.86	13.36	12.20	12.28	362,908
22 Jan 20	11.10000 -0.16	11.40	11.00	11.26	44,848
21 Jan 20	11.26000 -0.06	11.34	11.12	11.24	41,129
20 Jan 20	11.32000 +0.04	11.42	11.28	11.32	52,536
17 Jan 20	11.28000 +0.14	11.38	11.06	11.06	57,206
16 Jan 20	11.14000 +0.06	11.20	10.88	11.16	61,576
15 Jan 20	11.08000 -0.10	11.34	10.92	11.08	114,843
14 Jan 20	11.18000 -0.58	11.96	10.90	11.84	254,154
13 Jan 20	11.76000 +0.50	11.88	11.40	11.40	86,807
10 Jan 20	11.26000 -0.02	11.46	11.20	11.40	39,299
09 Jan 20	11.28000 +0.22	11.46	11.00	11.00	47,535
08 Jan 20	11.06000 -0.14	11.24	10.88	11.24	36,335
07 Jan 20	11.20000 +0.40	11.34	10.78	11.04	122,484
06 Jan 20	10.80000 -0.86	11.56	10.68	11.50	171,513
03 Jan 20	11.66000 -0.14	11.84	11.54	11.84	75,633
02 Jan 20	11.80000 +0.08	11.92	11.58	11.78	107,997
30 Dec 19	11.72000 -0.14	11.90	11.72	11.80	42,922
27 Dec 19	11.86000 -0.02	11.94	11.70	11.90	70,096
23 Dec 19	11.88000 +0.62	11.90	11.40	11.44	165,337
20 Dec 19	11.26000 +0.22	11.38	11.06	11.06	76,527
19 Dec 19	11.04000 +0.04	11.18	10.90	10.96	75,448
18 Dec 19	11.00000 -0.16	11.16	10.78	11.12	83,025
17 Dec 19	11.16000 +0.58	11.20	10.60	10.66	159,681
16 Dec 19	10.58000 +0.04	10.74	10.44	10.56	106,655
13 Dec 19	10.54000 +0.14	10.58	10.36	10.58	27,487
12 Dec 19	10.40000 -0.18	10.58	10.36	10.58	35,865
11 Dec 19	10.58000 +0.02	10.70	10.44	10.54	43,666
10 Dec 19	10.56000 +0.16	10.76	10.40	10.48	97,603
09 Dec 19	10.40000 +0.06	10.46	10.06	10.42	104,559
06 Dec 19	10.34000 -0.06	10.44	10.30	10.40	20,968
05 Dec 19	10.40000 +0.06	10.48	10.34	10.48	22,850
04 Dec 19	10.34000 +0.08	10.56	10.26	10.30	35,600
03 Dec 19	10.26000 -0.38	10.70	10.18	10.68	67,737
02 Dec 19	10.64000 +0.16	10.78	10.50	10.50	97,503
29 Nov 19	10.48000 +0.02	10.60	10.44	10.44	46,469
28 Nov 19	10.46000 +0.16	10.46	10.30	10.30	37,818
27 Nov 19	10.30000 -0.10	10.40	10.24	10.34	52,941
26 Nov 19	10.40000 +0.02	10.42	10.24	10.40	208,503
25 Nov 19	10.38000 +0.12	10.48	10.20	10.32	267,923
22 Nov 19	10.26000 +0.24	10.32	9.99	9.99	168,231
21 Nov 19	10.02000 -0.08	10.24	9.98	10.18	98,154
20 Nov 19	10.10000 +0.43	10.28	9.59	9.60	444,468
19 Nov 19	9.67000 +0.29	9.73	9.35	9.43	51,469
18 Nov 19	9.38000 -0.15	9.61	9.33	9.61	60,704
15 Nov 19	9.53000 -0.02	9.67	9.50	9.55	27,336
14 Nov 19	9.55000 -0.18	9.75	9.47	9.74	75,654
13 Nov 19	9.73000 -0.01	9.89	9.54	9.68	125,256
12 Nov 19	9.74000 +0.22	9.74	9.30	9.58	135,473
11 Nov 19	9.52000 -0.21	9.82	9.48	9.71	102,854
08 Nov 19	9.73000 +0.11	9.80	9.35	9.61	156,729
07 Nov 19	9.62000 +0.35	9.80	9.38	9.40	117,425
06 Nov 19	9.27000 -0.20	9.49	9.18	9.41	77,282
05 Nov 19	9.47000 +0.23	9.58	9.24	9.33	85,834
04 Nov 19	9.24000 +0.10	9.35	9.09	9.22	71,341
01 Nov 19	9.14000 +0.10	9.35	9.03	9.12	62,860
31 Oct 19	9.04000 -0.20	9.28	8.86	9.21	63,217
30 Oct 19	9.24000 -0.15	9.40	9.17	9.40	33,342
29 Oct 19	9.39000 -0.01	9.48	9.29	9.44	40,818
28 Oct 19	9.40000 +0.09	9.50	9.36	9.36	45,558
25 Oct 19	9.31000 -0.01	9.42	9.29	9.36	19,892
24 Oct 19	9.32000 +0.05	9.37	9.24	9.35	39,077
23 Oct 19	9.27000 +0.01	9.37	9.18	9.29	26,421
22 Oct 19	9.26000 +0.08	9.43	9.11	9.11	57,084
21 Oct 19	9.18000 -0.15	9.45	9.00	9.42	106,630
18 Oct 19	9.33000 -0.04	9.46	9.19	9.37	37,721
17 Oct 19	9.37000 -0.05	9.55	9.37	9.47	73,816
16 Oct 19	9.42000 -0.03	9.59	9.34	9.49	64,360
15 Oct 19	9.45000 +0.62	9.55	8.89	8.98	110,699
14 Oct 19	8.83000 +0.01	8.91	8.72	8.72	31,084
11 Oct 19	8.82000 -0.07	9.01	8.70	8.85	46,874
10 Oct 19	8.89000 -0.06	8.99	8.82	8.92	26,919
09 Oct 19	8.95000 +0.03	8.95	8.69	8.90	81,898
08 Oct 19	8.92000 +0.29	8.95	8.61	8.61	92,262
07 Oct 19	8.63000 -0.15	8.83	8.37	8.83	140,893
04 Oct 19	8.78000 +0.47	8.78	8.35	8.47	155,498
02 Oct 19	8.31000 -0.07	8.44	8.30	8.41	58,661
01 Oct 19	8.38000 -0.09	8.65	8.30	8.51	38,831
30 Sep 19	8.47000 +0.00	8.79	8.38	8.79	46,543
27 Sep 19	8.47000 -0.24	8.93	8.20	8.83	100,554
26 Sep 19	8.71000 -0.13	9.22	8.71	8.94	66,703
25 Sep 19	8.84000 -0.25	9.00	8.78	9.00	29,381
24 Sep 19	9.09000 +0.19	9.24	8.92	8.99	46,670
23 Sep 19	8.90000 -0.05	8.91	8.19	8.91	124,812
20 Sep 19	8.95000 -0.74	9.90	8.70	9.60	183,707
19 Sep 19	9.69000 +0.24	9.73	9.42	9.42	127,746
18 Sep 19	9.45000 +0.16	9.49	9.15	9.25	157,614
17 Sep 19	9.29000 -0.01	9.42	9.20	9.24	109,516
16 Sep 19	9.30000 +0.23	9.48	8.98	8.98	112,375
13 Sep 19	9.07000 +0.12	9.15	8.94	8.95	87,952
12 Sep 19	8.95000 +0.23	9.05	8.70	8.70	120,883
11 Sep 19	8.72000 +0.20	8.82	8.49	8.51	49,897
10 Sep 19	8.52000 +0.18	8.63	8.22	8.30	99,429
09 Sep 19	8.34000 +0.04	8.39	8.22	8.36	43,411
06 Sep 19	8.30000 -0.01	8.39	8.23	8.31	29,822
05 Sep 19	8.31000 +0.12	8.35	8.06	8.25	38,339
04 Sep 19	8.19000 +0.11	8.40	7.96	8.15	82,345
03 Sep 19	8.08000 +0.02	8.17	7.61	7.90	78,090
02 Sep 19	8.06000 -0.11	8.22	7.79	8.16	62,932
30 Aug 19	8.17000 -0.15	8.37	8.08	8.20	65,362
29 Aug 19	8.32000 -0.07	8.40	8.24	8.30	39,845
28 Aug 19	8.39000 +0.09	8.40	8.25	8.30	45,258
27 Aug 19	8.30000 +0.05	8.35	8.15	8.27	32,756
26 Aug 19	8.25000 +0.00	8.39	8.01	8.06	109,631
23 Aug 19	8.25000 +0.35	8.47	7.88	8.05	101,932
22 Aug 19	7.90000 +0.17	8.01	7.73	7.78	118,909
21 Aug 19	7.73000 +0.15	7.80	7.21	7.73	93,751
20 Aug 19	7.58000 +0.38	7.73	7.14	7.19	101,234
19 Aug 19	7.20000 +0.12	7.20	6.85	6.93	43,185
16 Aug 19	7.08000 +0.12	7.17	6.83	6.91	68,209
15 Aug 19	6.96000 -0.17	7.20	6.82	7.05	73,457
14 Aug 19	7.13000 +0.04	7.25	7.00	7.11	30,481
13 Aug 19	7.09000 -0.03	7.10	7.00	7.10	21,884
12 Aug 19	7.12000 +0.09	7.19	7.00	7.00	15,584
09 Aug 19	7.03000 -0.08	7.17	6.92	7.13	17,901
08 Aug 19	7.11000 +0.11	7.28	7.00	7.00	14,298
07 Aug 19	7.00000 -0.08	7.13	6.82	7.00	26,638
06 Aug 19	7.08000 +0.01	7.18	6.90	7.09	33,125
05 Aug 19	7.07000 -0.02	7.18	6.98	7.10	12,401
02 Aug 19	7.09000 -0.13	7.30	7.05	7.19	29,971
01 Aug 19	7.22000 +0.03	7.32	7.11	7.20	15,351
31 Jul 19	7.19000 +0.30	7.26	6.87	6.91	58,525
30 Jul 19	6.89000 -0.20	7.11	6.83	7.04	52,287
29 Jul 19	7.09000 -0.09	7.21	6.91	7.16	36,541
26 Jul 19	7.18000 -0.11	7.36	7.15	7.25	12,085
25 Jul 19	7.29000 -0.01	7.38	7.11	7.24	15,969
24 Jul 19	7.30000 -0.05	7.41	7.12	7.35	34,128
23 Jul 19	7.35000 -0.01	7.41	7.26	7.36	29,061
22 Jul 19	7.36000 +0.00	7.42	7.26	7.31	12,656
19 Jul 19	7.36000 -0.05	7.43	7.30	7.36	7,755
18 Jul 19	7.41000 -0.01	7.44	7.26	7.37	25,107
17 Jul 19	7.42000 -0.03	7.45	7.35	7.44	18,043
16 Jul 19	7.45000 +0.00	7.48	7.34	7.43	63,463
15 Jul 19	7.45000 +0.01	7.47	7.30	7.46	26,456
12 Jul 19	7.44000 +0.00	7.53	7.30	7.44	41,112
11 Jul 19	7.44000 -0.06	7.51	7.34	7.45	12,449
10 Jul 19	7.50000 +0.06	7.54	7.34	7.43	30,547
09 Jul 19	7.44000 -0.06	7.52	7.35	7.50	13,613
08 Jul 19	7.50000 -0.20	7.85	7.32	7.70	78,082
05 Jul 19	7.70000 -0.17	7.89	7.62	7.75	13,690
04 Jul 19	7.87000 +0.05	7.92	7.74	7.82	38,688
03 Jul 19	7.82000 -0.06	7.93	7.72	7.89	28,861
02 Jul 19	7.88000 +0.18	7.94	7.56	7.82	30,874
01 Jul 19	7.70000 -0.09	7.99	7.62	7.78	35,402
28 Jun 19	7.79000 -0.19	7.98	7.60	7.98	11,197
27 Jun 19	7.98000 +0.36	7.98	7.46	7.46	69,667
26 Jun 19	7.62000 +0.11	7.65	7.36	7.45	26,100
25 Jun 19	7.51000 +0.03	7.53	7.35	7.48	8,485
24 Jun 19	7.48000 +0.18	7.54	7.33	7.38	22,247
21 Jun 19	7.30000 +0.10	7.45	7.16	7.30	102,790
20 Jun 19	7.20000 -0.18	7.52	7.13	7.34	26,867
19 Jun 19	7.38000 -0.16	7.54	7.32	7.54	18,684
18 Jun 19	7.54000 +0.15	7.55	7.26	7.40	23,298
17 Jun 19	7.39000 +0.09	7.40	7.25	7.34	17,535
14 Jun 19	7.30000 -0.11	7.43	7.21	7.37	16,608
13 Jun 19	7.41000 -0.13	7.51	7.30	7.46	37,323
12 Jun 19	7.54000 -0.12	7.70	7.45	7.69	8,430
11 Jun 19	7.66000 +0.18	7.67	7.50	7.50	42,492
07 Jun 19	7.48000 +0.07	7.50	7.35	7.40	14,764
06 Jun 19	7.41000 -0.12	7.58	7.40	7.58	17,295
05 Jun 19	7.53000 +0.16	7.60	7.43	7.45	26,981
04 Jun 19	7.37000 -0.04	7.46	7.25	7.46	31,582
03 Jun 19	7.41000 -0.02	7.64	7.38	7.40	54,654
31 May 19	7.43000 -0.31	7.79	7.38	7.79	54,688
30 May 19	7.74000 +0.09	7.93	7.63	7.68	33,804
29 May 19	7.65000 -0.17	7.94	7.58	7.80	32,858
28 May 19	7.82000 -0.11	7.98	7.68	7.98	39,851
27 May 19	7.93000 -0.02	8.09	7.88	7.94	49,158
24 May 19	7.95000 +0.06	8.00	7.76	7.96	21,002
23 May 19	7.89000 -0.07	8.11	7.85	7.95	28,160
22 May 19	7.96000 +0.16	7.96	7.66	7.78	85,317
21 May 19	7.80000 +0.08	7.80	7.69	7.74	17,693
20 May 19	7.72000 -0.01	7.87	7.56	7.87	61,255
17 May 19	7.73000 +0.06	7.82	7.58	7.58	35,897
16 May 19	7.67000 +0.27	7.75	7.44	7.44	41,130
15 May 19	7.40000 -0.24	7.70	7.21	7.68	132,872
14 May 19	7.64000 -0.23	7.93	7.63	7.87	82,570
13 May 19	7.87000 -0.06	8.00	7.81	7.97	39,553
10 May 19	7.93000 +0.05	8.00	7.83	7.93	45,916
09 May 19	7.88000 -0.08	7.99	7.82	7.97	35,958
08 May 19	7.96000 -0.03	8.04	7.75	7.99	71,592
07 May 19	7.99000 +0.07	8.01	7.92	8.00	57,796
06 May 19	7.92000 -0.05	8.00	7.82	7.99	41,524
03 May 19	7.97000 +0.26	8.01	7.68	7.68	63,675
02 May 19	7.71000 -0.04	7.84	7.65	7.79	33,753
30 Apr 19	7.75000 +0.17	7.80	7.62	7.62	34,726
29 Apr 19	7.58000 -0.02	7.67	7.40	7.61	44,309
26 Apr 19	7.60000 +0.36	7.73	7.25	7.25	51,243
25 Apr 19	7.24000 +0.10	7.31	7.17	7.19	13,201
24 Apr 19	7.14000 -0.27	7.45	7.13	7.45	50,110
23 Apr 19	7.41000 -0.04	7.54	7.40	7.52	7,314
18 Apr 19	7.45000 +0.05	7.64	7.41	7.50	28,784
17 Apr 19	7.40000 -0.09	7.54	7.39	7.45	20,473
16 Apr 19	7.49000 +0.17	7.65	7.35	7.35	32,307
15 Apr 19	7.32000 -0.04	7.48	7.32	7.48	7,701
12 Apr 19	7.36000 -0.03	7.50	7.30	7.45	17,372
11 Apr 19	7.39000 +0.27	7.46	7.10	7.10	27,779
10 Apr 19	7.12000 -0.32	7.53	7.04	7.37	48,236
09 Apr 19	7.44000 +0.00	7.45	7.37	7.44	11,456
08 Apr 19	7.44000 +0.00	7.46	7.36	7.39	14,409
05 Apr 19	7.44000 +0.02	7.47	7.31	7.43	23,253
04 Apr 19	7.42000 +0.13	7.69	7.29	7.29	95,936
03 Apr 19	7.29000 +0.34	7.31	7.05	7.12	109,011
02 Apr 19	6.95000 -0.01	7.05	6.92	6.99	15,346
01 Apr 19	6.96000 +0.03	7.02	6.88	6.92	12,879
29 Mar 19	6.92500 -0.09	7.05	6.89	7.05	10,813
28 Mar 19	7.02000 -0.03	7.02	6.91	6.93	8,379
27 Mar 19	7.05000 +0.00	7.05	6.93	7.05	7,299
26 Mar 19	7.05000 +0.07	7.05	6.94	7.02	5,937
25 Mar 19	6.98000 +0.11	7.05	6.82	6.93	14,806
22 Mar 19	6.87500 -0.09	7.00	6.78	7.00	15,642
21 Mar 19	6.96500 -0.01	7.00	6.86	6.98	10,684
20 Mar 19	6.98000 -0.01	7.05	6.91	6.99	11,938
19 Mar 19	6.99000 +0.21	6.99	6.78	6.78	10,414
18 Mar 19	6.78000 -0.19	7.09	6.78	7.04	31,540
15 Mar 19	6.97000 +0.03	7.20	6.80	6.97	83,189
14 Mar 19	6.94000 +0.07	6.97	6.87	6.92	7,688
13 Mar 19	6.87000 -0.05	6.97	6.84	6.84	10,877
12 Mar 19	6.91500 +0.02	6.93	6.80	6.89	8,066
11 Mar 19	6.89500 +0.03	6.97	6.88	6.91	9,247
08 Mar 19	6.86500 +0.03	6.91	6.82	6.91	13,295
07 Mar 19	6.83000 -0.03	6.99	6.81	6.99	7,870
06 Mar 19	6.86500 +0.03	7.01	6.78	6.78	14,230
05 Mar 19	6.83000 -0.01	6.88	6.73	6.80	26,606
04 Mar 19	6.84500 +0.04	6.91	6.74	6.82	62,161
01 Mar 19	6.80000 +0.04	6.86	6.71	6.78	41,389
28 Feb 19	6.76000 -0.16	6.99	6.70	6.89	21,349
27 Feb 19	6.92000 -0.13	7.05	6.89	7.05	12,787
26 Feb 19	7.05000 +0.03	7.10	6.96	7.09	69,207
25 Feb 19	7.02500 -0.05	7.09	6.96	7.00	26,324
22 Feb 19	7.07500 +0.05	7.10	7.00	7.03	30,743
21 Feb 19	7.02000 -0.03	7.15	6.90	7.09	70,578
20 Feb 19	7.04500 +0.04	7.14	6.95	7.05	35,337
19 Feb 19	7.00500 -0.13	7.20	6.97	7.08	21,955
18 Feb 19	7.13500 +0.08	7.18	7.05	7.10	22,344
15 Feb 19	7.05500 -0.07	7.16	7.05	7.14	12,299
14 Feb 19	7.12500 +0.11	7.20	7.03	7.13	43,564
13 Feb 19	7.01000 +0.13	7.14	6.98	6.99	19,706
12 Feb 19	6.88500 +0.11	6.99	6.77	6.78	22,509
11 Feb 19	6.77500 -0.17	6.90	6.78	6.86	21,673
08 Feb 19	6.94500 -0.13	7.28	6.88	7.06	24,244
07 Feb 19	7.07500 +0.14	7.55	7.07	7.35	162,868
06 Feb 19	6.93000 +0.04	6.99	6.82	6.82	25,159
05 Feb 19	6.88500 -0.01	6.99	6.81	6.98	31,915
04 Feb 19	6.90000 -0.13	6.99	6.61	6.86	57,167
01 Feb 19	7.02500 +0.04	7.28	6.99	7.03	62,256
31 Jan 19	6.99000 +0.13	7.04	6.89	6.89	23,217
30 Jan 19	6.86000 -0.03	7.04	6.86	6.89	28,556
29 Jan 19	6.88500 -0.03	6.99	6.87	6.91	11,897
28 Jan 19	6.91500 -0.03	7.09	6.91	7.09	22,355
25 Jan 19	6.95000 -0.01	7.10	6.91	6.95	22,170
24 Jan 19	6.95500 +0.05	7.08	6.85	6.97	34,969
23 Jan 19	6.90000 -0.07	7.10	6.83	7.09	40,219
22 Jan 19	6.97000 -0.12	7.12	6.90	7.00	26,538
21 Jan 19	7.09000 +0.04	7.15	6.85	7.14	32,155
18 Jan 19	7.05000 +0.08	7.31	6.93	7.05	52,856
17 Jan 19	6.97500 -0.01	7.10	6.90	6.91	7,606
16 Jan 19	6.99000 -0.03	7.20	6.95	6.95	24,388
15 Jan 19	7.02000 -0.03	7.12	6.94	7.07	28,628
14 Jan 19	7.05000 -0.38	7.49	6.97	7.33	29,405
11 Jan 19	7.42500 -0.13	7.55	7.26	7.48	29,217
10 Jan 19	7.55000 +0.12	7.63	7.45	7.51	11,650
09 Jan 19	7.43000 -0.07	7.76	7.40	7.50	54,254
08 Jan 19	7.50000 +0.26	7.55	7.25	7.30	41,361
07 Jan 19	7.24000 +0.10	7.30	7.07	7.29	20,208
04 Jan 19	7.14000 +0.34	7.30	6.90	7.01	40,698
03 Jan 19	6.80500 -0.14	7.10	6.70	6.70	25,553
02 Jan 19	6.95000 +0.27	7.09	6.46	6.46	37,774
28 Dec 18	6.67500 +0.04	6.70	6.40	6.70	40,583
27 Dec 18	6.64000 -0.24	7.11	6.45	7.10	62,677
21 Dec 18	6.88000 -0.28	7.23	6.80	7.18	49,146
20 Dec 18	7.15500 -0.06	7.30	7.05	7.20	24,558
19 Dec 18	7.22000 -0.08	7.31	7.05	7.30	28,445
18 Dec 18	7.30000 -0.14	7.41	7.11	7.40	76,458
17 Dec 18	7.44500 -0.25	7.76	7.34	7.70	48,925
14 Dec 18	7.69500 +0.11	7.87	7.53	7.53	156,356
13 Dec 18	7.59000 -0.11	7.82	7.55	7.74	75,162
12 Dec 18	7.70000 +0.01	7.97	7.51	7.75	102,378
11 Dec 18	7.69000 +0.70	7.84	7.01	7.05	115,143
10 Dec 18	6.99500 +0.01	7.07	6.80	7.07	40,810
07 Dec 18	6.99000 +0.10	7.05	6.82	6.82	30,251
06 Dec 18	6.89000 -0.29	7.18	6.61	7.18	48,320
05 Dec 18	7.17500 +0.04	7.28	7.04	7.22	20,573
04 Dec 18	7.14000 +0.04	7.22	7.01	7.01	30,238
03 Dec 18	7.10000 +0.11	7.35	7.02	7.35	58,264
30 Nov 18	6.99000 -0.26	7.39	6.92	7.10	124,205
29 Nov 18	7.24500 +0.12	7.25	6.90	7.16	64,457
28 Nov 18	7.12500 +0.41	7.13	6.70	6.76	72,107
27 Nov 18	6.71000 -0.07	6.91	6.52	6.91	51,525
26 Nov 18	6.78500 +0.34	7.02	6.44	6.45	71,099
23 Nov 18	6.44500 +0.24	6.46	6.24	6.36	30,345
22 Nov 18	6.21000 -0.07	6.34	6.20	6.34	15,424
21 Nov 18	6.27500 +0.11	6.34	6.09	6.14	28,276
20 Nov 18	6.16500 +0.03	6.22	6.07	6.11	33,150
19 Nov 18	6.14000 -0.02	6.34	6.03	6.03	20,187
16 Nov 18	6.15500 +0.02	6.27	6.09	6.22	42,543
15 Nov 18	6.13500 +0.04	6.20	5.99	6.20	20,513
14 Nov 18	6.10000 +0.07	6.20	6.05	6.17	17,730
13 Nov 18	6.03000 -0.02	6.13	5.94	6.13	30,042
12 Nov 18	6.05000 -0.05	6.18	6.02	6.05	14,859
09 Nov 18	6.10500 +0.09	6.18	5.86	5.86	40,497
08 Nov 18	6.01000 +0.55	6.30	5.64	5.72	63,759
07 Nov 18	5.46000 +0.30	5.61	5.20	5.20	17,163
06 Nov 18	5.16000 +0.03	5.16	5.07	5.16	15,050
05 Nov 18	5.12500 +0.01	5.16	5.09	5.16	7,296
02 Nov 18	5.11500 -0.04	5.30	5.10	5.30	27,871
01 Nov 18	5.15500 -0.04	5.33	5.11	5.24	15,775
31 Oct 18	5.20000 +0.00	5.28	5.18	5.22	7,495
30 Oct 18	5.20000 +0.19	5.26	5.00	5.06	56,606
29 Oct 18	5.01000 -0.28	5.30	5.01	5.20	33,669
26 Oct 18	5.29000 -0.02	5.40	5.15	5.39	57,720
25 Oct 18	5.31000 -0.12	5.45	5.26	5.45	17,285
24 Oct 18	5.42500 +0.16	5.61	5.31	5.36	21,928
23 Oct 18	5.27000 -0.14	5.43	5.26	5.43	35,020
22 Oct 18	5.41000 -0.04	5.55	5.34	5.51	40,167
19 Oct 18	5.45000 -0.11	5.55	5.45	5.55	25,922
18 Oct 18	5.56000 +0.01	5.64	5.48	5.49	15,557
17 Oct 18	5.55500 -0.14	5.70	5.55	5.55	13,934
16 Oct 18	5.69500 +0.20	5.76	5.43	5.43	21,094
15 Oct 18	5.50000 -0.09	5.60	5.40	5.40	25,804
12 Oct 18	5.59000 +0.25	5.60	5.44	5.45	48,350
11 Oct 18	5.34000 -0.33	5.57	5.26	5.47	85,854
10 Oct 18	5.67000 -0.19	5.91	5.64	5.86	71,064
09 Oct 18	5.86000 +0.01	5.93	5.84	5.86	33,230
08 Oct 18	5.85500 -0.04	5.92	5.85	5.89	27,857
05 Oct 18	5.89500 +0.02	5.97	5.78	5.97	28,353
04 Oct 18	5.87500 +0.03	5.93	5.84	5.89	24,968
02 Oct 18	5.85000 +0.00	5.91	5.78	5.82	43,681
01 Oct 18	5.85000 -0.03	5.94	5.81	5.86	34,384
28 Sep 18	5.88000 -0.02	5.93	5.76	5.86	23,605
27 Sep 18	5.90000 -0.14	6.14	5.76	6.01	96,771
26 Sep 18	6.04000 -0.28	6.24	5.95	6.16	32,369
25 Sep 18	6.32500 +0.24	6.34	6.11	6.18	24,403
24 Sep 18	6.08500 -0.13	6.39	6.09	6.24	25,888
21 Sep 18	6.21500 +0.15	6.25	5.96	6.07	54,245
20 Sep 18	6.06500 -0.03	6.13	5.85	6.07	68,371
19 Sep 18	6.10000 +0.16	6.10	5.93	6.05	26,928
18 Sep 18	5.93500 -0.09	6.09	5.84	5.95	54,802
17 Sep 18	6.02000 -0.13	6.28	5.95	6.15	48,251
14 Sep 18	6.15000 -0.15	6.39	6.13	6.25	55,766
13 Sep 18	6.30000 +0.13	6.45	6.15	6.16	42,653
12 Sep 18	6.17000 +0.20	6.18	6.05	6.13	39,525
11 Sep 18	5.97500 +0.03	6.09	5.91	5.91	12,612
10 Sep 18	5.95000 +0.09	6.00	5.80	5.93	20,455
07 Sep 18	5.86000 +0.11	5.95	5.63	5.76	28,872
06 Sep 18	5.75000 -0.09	5.83	5.57	5.76	62,540
05 Sep 18	5.84000 -0.22	6.09	5.80	6.09	61,668
04 Sep 18	6.06500 -0.09	6.21	6.03	6.21	46,049
03 Sep 18	6.16000 +0.10	6.19	6.02	6.16	86,765
31 Aug 18	6.06000 -0.09	6.20	6.01	6.12	45,547
30 Aug 18	6.14500 -0.26	6.43	6.13	6.39	37,568
29 Aug 18	6.40000 -0.26	6.62	6.34	6.59	42,472
28 Aug 18	6.66500 -0.10	6.76	6.52	6.76	61,071
27 Aug 18	6.76500 +0.16	6.98	6.65	6.65	58,734
24 Aug 18	6.60500 +0.17	6.71	6.38	6.44	60,435
23 Aug 18	6.43500 +0.33	6.45	6.05	6.05	75,119
22 Aug 18	6.10500 +0.14	6.11	5.94	5.94	65,786
21 Aug 18	5.96000 +0.12	6.00	5.76	5.76	34,944
20 Aug 18	5.84500 +0.03	5.94	5.74	5.75	17,658
17 Aug 18	5.81500 -0.03	5.91	5.72	5.85	27,381
16 Aug 18	5.84000 +0.04	5.86	5.72	5.78	55,515
15 Aug 18	5.80000 -0.11	5.88	5.71	5.88	50,928
14 Aug 18	5.91500 -0.16	6.07	5.88	6.07	22,625
13 Aug 18	6.07500 +0.06	6.09	5.99	6.07	18,605
10 Aug 18	6.01000 -0.02	6.10	5.96	6.09	25,522
09 Aug 18	6.03000 -0.04	6.14	6.00	6.14	32,975
08 Aug 18	6.07500 +0.14	6.09	5.91	5.95	20,679
07 Aug 18	5.93000 +0.06	5.99	5.82	5.82	22,254
06 Aug 18	5.87000 +0.11	6.08	5.75	5.80	39,893
03 Aug 18	5.76500 -0.11	5.99	5.67	5.99	92,126
02 Aug 18	5.87500 +0.07	5.95	5.67	5.80	62,133
01 Aug 18	5.80000 -0.39	6.20	5.64	6.20	204,284
31 Jul 18	6.19000 -0.02	6.26	6.04	6.16	48,010
30 Jul 18	6.21000 -0.04	6.25	6.13	6.16	26,598
27 Jul 18	6.25000 +0.02	6.45	6.07	6.24	75,286
26 Jul 18	6.23000 +0.45	6.29	5.80	5.80	190,141
25 Jul 18	5.78500 +0.22	5.91	5.53	5.59	123,546
24 Jul 18	5.56000 -0.07	5.59	5.50	5.59	52,062
23 Jul 18	5.62500 +0.13	5.67	5.50	5.50	28,778
20 Jul 18	5.50000 -0.01	5.59	5.49	5.51	44,027
19 Jul 18	5.51000 -0.01	5.56	5.49	5.51	32,394
18 Jul 18	5.52000 +0.01	5.56	5.49	5.52	33,330
17 Jul 18	5.51000 -0.20	5.73	5.49	5.73	79,333
16 Jul 18	5.71000 +0.18	5.78	5.51	5.51	37,611
13 Jul 18	5.52500 +0.01	5.64	5.48	5.51	133,639
12 Jul 18	5.51500 +0.01	5.64	5.45	5.53	70,130
11 Jul 18	5.50000 -0.10	5.55	5.45	5.53	69,773
10 Jul 18	5.60000 +0.10	5.70	5.40	5.70	77,210
09 Jul 18	5.50000 -0.05	5.62	5.49	5.55	17,767
06 Jul 18	5.55000 +0.05	5.66	5.40	5.54	55,276
05 Jul 18	5.50500 -0.01	5.59	5.44	5.59	37,483
04 Jul 18	5.51000 +0.16	5.62	5.32	5.32	74,969
03 Jul 18	5.35000 -0.26	5.62	5.32	5.62	96,054
02 Jul 18	5.61000 +0.22	5.78	5.30	5.30	99,682
29 Jun 18	5.39000 +0.17	5.49	5.18	5.22	104,933
28 Jun 18	5.21500 -0.28	5.53	5.05	5.51	192,172
27 Jun 18	5.50000 +0.10	5.59	5.14	5.43	322,461
26 Jun 18	5.40000 -0.22	5.59	5.32	5.59	134,803
25 Jun 18	5.62000 +0.14	5.64	5.41	5.51	175,673
22 Jun 18	5.47500 +0.37	5.47	4.94	5.18	249,671
21 Jun 18	5.10500 -0.07	5.26	5.05	5.16	107,613
20 Jun 18	5.17000 -0.09	5.32	5.05	5.26	125,657
19 Jun 18	5.25500 -0.01	5.34	5.14	5.24	85,108
18 Jun 18	5.26000 -0.06	5.40	5.14	5.39	70,906
15 Jun 18	5.32000 -0.02	5.40	5.30	5.33	83,202
14 Jun 18	5.34000 +0.02	5.43	5.27	5.32	88,530
13 Jun 18	5.32500 -0.02	5.44	5.26	5.44	126,699
12 Jun 18	5.34000 -0.19	5.55	5.25	5.53	66,870
11 Jun 18	5.53500 +0.02	5.64	5.48	5.55	46,677
08 Jun 18	5.51500 +0.12	5.64	5.41	5.41	97,085
07 Jun 18	5.39500 -0.30	5.70	5.35	5.70	104,571
06 Jun 18	5.70000 +0.13	5.76	5.62	5.72	53,101
05 Jun 18	5.57000 +0.06	5.68	5.47	5.51	123,263
04 Jun 18	5.51000 +0.31	5.55	5.16	5.19	166,261
01 Jun 18	5.20000 -0.05	5.24	5.10	5.24	93,670
31 May 18	5.24500 +0.15	5.24	5.00	5.18	104,855
30 May 18	5.09000 +0.09	5.18	4.95	5.03	110,800
29 May 18	5.00000 -0.24	5.25	4.94	5.25	181,920
28 May 18	5.23500 +0.30	5.35	5.08	5.09	168,753
25 May 18	4.94000 +0.34	4.98	4.58	4.68	158,012
24 May 18	4.59600 -0.02	4.65	4.53	4.62	43,818
23 May 18	4.61800 -0.06	4.68	4.52	4.65	105,141
22 May 18	4.67600 +0.12	4.75	4.57	4.57	101,810
18 May 18	4.55800 -0.02	4.69	4.42	4.64	170,918
17 May 18	4.58000 +0.28	4.65	4.32	4.32	171,803
16 May 18	4.30200 +0.22	4.34	4.06	4.07	130,316
15 May 18	4.08000 +0.06	4.12	4.00	4.00	107,962
14 May 18	4.02000 +0.01	4.06	3.99	4.02	83,482
11 May 18	4.01400 -0.06	4.07	3.98	4.06	125,620
10 May 18	4.07000 -0.19	4.25	4.05	4.25	41,852
09 May 18	4.26000 +0.20	4.26	4.00	4.09	134,001
08 May 18	4.06000 -0.07	4.20	4.02	4.20	58,800
07 May 18	4.13200 -0.07	4.27	4.13	4.18	42,070
04 May 18	4.19800 +0.23	4.24	3.98	3.98	82,065
03 May 18	3.96400 -0.20	4.17	3.92	4.15	111,332
02 May 18	4.16600 +0.15	4.29	4.06	4.10	123,340
30 Apr 18	4.01200 -0.17	4.21	3.78	4.21	175,332
27 Apr 18	4.18200 +0.16	4.25	3.81	4.02	199,602
26 Apr 18	4.02400 -0.11	4.12	3.95	4.11	91,052
25 Apr 18	4.13000 -0.11	4.23	4.10	4.22	85,770
24 Apr 18	4.24200 -0.01	4.33	4.22	4.25	87,838
23 Apr 18	4.25000 +0.01	4.28	4.19	4.24	146,694
20 Apr 18	4.24400 -0.21	4.48	4.21	4.48	88,668
19 Apr 18	4.45200 +0.20	4.49	4.26	4.26	76,328
18 Apr 18	4.25000 +0.04	4.33	4.19	4.22	78,580
17 Apr 18	4.20800 -0.15	4.42	4.15	4.42	132,679
16 Apr 18	4.36200 +0.21	4.40	4.20	4.20	113,670
13 Apr 18	4.15600 -0.01	4.27	4.15	4.19	66,730
12 Apr 18	4.16800 -0.09	4.26	4.10	4.26	72,203
11 Apr 18	4.26000 +0.01	4.45	4.18	4.30	102,561
10 Apr 18	4.25000 -0.09	4.36	4.19	4.30	201,550
09 Apr 18	4.34000 -0.13	4.48	4.30	4.45	113,174
06 Apr 18	4.47000 +0.19	4.49	4.21	4.26	103,883
05 Apr 18	4.28000 -0.16	4.52	4.28	4.51	142,141
04 Apr 18	4.44000 +0.19	4.51	4.24	4.29	114,793
03 Apr 18	4.25000 -0.02	4.33	4.20	4.26	98,493
29 Mar 18	4.27000 +0.07	4.34	4.17	4.24	76,857
28 Mar 18	4.19600 -0.23	4.37	4.12	4.36	168,987
27 Mar 18	4.42200 -0.12	4.64	4.39	4.64	157,110
26 Mar 18	4.54600 -0.29	4.84	4.51	4.84	88,288
23 Mar 18	4.84000 +0.10	4.88	4.70	4.71	75,702
22 Mar 18	4.74000 -0.26	5.02	4.69	5.02	136,843
21 Mar 18	5.00000 +0.23	5.03	4.77	4.78	134,036
20 Mar 18	4.77000 -0.11	4.92	4.74	4.92	76,313
19 Mar 18	4.87600 -0.12	5.05	4.83	4.97	148,358
16 Mar 18	5.00000 +0.00	5.07	4.96	5.01	131,817
15 Mar 18	5.00000 +0.14	5.11	4.79	4.91	110,734
14 Mar 18	4.86200 -0.14	5.04	4.86	5.04	59,154
13 Mar 18	5.00000 -0.03	5.07	4.91	5.07	204,308
12 Mar 18	5.03500 +0.03	5.09	4.96	5.05	175,942
09 Mar 18	5.00500 -0.07	5.11	5.00	5.11	75,919
08 Mar 18	5.07500 +0.15	5.09	4.88	4.93	103,682
07 Mar 18	4.92400 -0.08	5.12	4.87	5.01	184,218
06 Mar 18	5.00000 -0.37	5.39	4.88	5.39	255,606
05 Mar 18	5.37000 +0.47	5.38	4.86	4.89	146,377
02 Mar 18	4.89600 +0.06	5.09	4.80	4.80	278,571
01 Mar 18	4.83600 +0.03	4.87	4.68	4.80	202,457
28 Feb 18	4.81000 +0.01	4.93	4.78	4.78	331,377
27 Feb 18	4.80000 -0.02	4.91	4.76	4.82	178,872
26 Feb 18	4.82000 -0.06	4.97	4.70	4.90	230,225
23 Feb 18	4.87600 -0.47	5.34	4.79	5.34	242,762
22 Feb 18	5.35000 +0.11	5.37	5.02	5.16	122,173
21 Feb 18	5.23500 -0.13	5.36	5.15	5.35	135,860
20 Feb 18	5.36500 -0.14	5.53	5.30	5.53	105,651
19 Feb 18	5.50000 +0.01	5.60	5.45	5.60	122,888
16 Feb 18	5.49500 -0.02	5.60	5.41	5.59	152,854
15 Feb 18	5.51000 -0.29	5.86	5.45	5.86	120,117
14 Feb 18	5.80000 +0.40	5.85	5.43	5.43	130,743
13 Feb 18	5.40000 -0.44	5.90	5.37	5.90	404,527
12 Feb 18	5.84000 +0.36	5.88	5.53	5.57	168,171
09 Feb 18	5.48000 -0.56	6.01	5.33	6.01	306,512
08 Feb 18	6.04000 -0.45	6.59	6.04	6.51	142,300
07 Feb 18	6.48500 -0.01	6.63	6.45	6.57	102,515
06 Feb 18	6.50000 -0.35	6.70	6.43	6.50	243,122
05 Feb 18	6.85000 -0.39	7.11	6.81	6.97	178,528
02 Feb 18	7.24000 +0.12	7.30	6.78	7.12	195,926
01 Feb 18	7.12000 -0.24	7.40	6.99	7.40	187,598
31 Jan 18	7.36500 +0.16	7.53	7.20	7.20	119,133
30 Jan 18	7.20500 -0.59	7.84	7.18	7.79	221,427
29 Jan 18	7.79000 -0.24	8.02	7.74	7.99	247,250
26 Jan 18	8.03000 -0.02	8.09	8.00	8.04	90,662
25 Jan 18	8.05000 +0.03	8.09	8.00	8.02	85,805
24 Jan 18	8.02500 -0.01	8.06	8.00	8.05	39,537
23 Jan 18	8.03500 -0.07	8.19	8.02	8.13	57,142
22 Jan 18	8.10500 -0.09	8.23	8.06	8.14	71,384
19 Jan 18	8.19000 +0.11	8.28	8.09	8.09	58,810
18 Jan 18	8.08000 +0.06	8.32	8.02	8.02	169,579
17 Jan 18	8.02500 +0.01	8.06	7.93	8.01	118,066
16 Jan 18	8.01000 -0.05	8.06	7.97	8.06	58,889
15 Jan 18	8.05500 +0.01	8.13	7.98	8.06	62,276
12 Jan 18	8.05000 +0.02	8.22	8.02	8.03	25,735
11 Jan 18	8.03500 -0.07	8.10	7.93	8.10	109,948
10 Jan 18	8.11000 -0.04	8.20	8.06	8.10	56,764
09 Jan 18	8.14500 +0.10	8.22	8.00	8.05	98,352
08 Jan 18	8.05000 -0.10	8.21	7.97	8.19	124,740
05 Jan 18	8.14500 +0.09	8.26	8.07	8.07	72,696
04 Jan 18	8.06000 -0.09	8.30	8.03	8.16	119,894
03 Jan 18	8.15000 -0.08	8.35	8.09	8.30	75,474
02 Jan 18	8.22500 +0.08	8.31	8.00	8.00	61,107
29 Dec 17	8.15000 +0.03	8.18	7.97	8.17	102,508
28 Dec 17	8.11600 -0.34	8.50	8.10	8.40	136,079
27 Dec 17	8.46000 +0.40	8.50	8.09	8.15	130,155
22 Dec 17	8.06200 -0.07	8.22	8.02	8.20	46,610
21 Dec 17	8.13000 +0.06	8.22	8.01	8.05	80,755
20 Dec 17	8.06700 -0.23	8.35	8.07	8.31	96,271
19 Dec 17	8.29500 +0.11	8.35	8.14	8.18	124,471
18 Dec 17	8.18900 +0.09	8.23	8.12	8.19	51,703
15 Dec 17	8.10100 -0.18	8.23	8.01	8.22	142,452
14 Dec 17	8.27700 +0.37	8.31	7.95	7.99	118,690
13 Dec 17	7.90500 -0.02	8.15	7.90	7.96	171,759
12 Dec 17	7.92800 +0.00	8.06	7.89	7.94	104,566
11 Dec 17	7.92400 -0.23	8.16	7.91	8.13	132,386
08 Dec 17	8.15200 -0.18	8.48	8.04	8.29	141,120
07 Dec 17	8.33000 +0.23	8.46	8.10	8.10	165,365
06 Dec 17	8.10000 +0.10	8.19	7.93	7.97	126,003
05 Dec 17	8.00000 +0.00	8.07	7.96	8.02	116,557
04 Dec 17	8.00000 +0.02	8.22	7.93	8.01	90,799
01 Dec 17	7.97700 -0.08	8.19	7.97	8.09	111,146
30 Nov 17	8.06100 +0.06	8.10	7.98	8.01	143,230
29 Nov 17	8.00000 -0.23	8.34	7.91	8.28	170,810
28 Nov 17	8.23000 +0.02	8.40	8.20	8.20	102,643
27 Nov 17	8.21300 -0.09	8.62	8.21	8.34	92,577
24 Nov 17	8.30000 -0.40	8.71	8.26	8.71	154,796
23 Nov 17	8.70000 +0.50	8.85	8.22	8.27	322,921
22 Nov 17	8.19700 -0.33	8.60	8.20	8.51	89,695
21 Nov 17	8.53000 -0.11	8.64	8.44	8.54	132,659
20 Nov 17	8.63900 +0.58	8.68	8.05	8.05	224,463
17 Nov 17	8.05900 -0.01	8.24	8.01	8.11	123,653
16 Nov 17	8.07000 +0.07	8.13	7.95	8.00	121,054
15 Nov 17	8.00000 -0.10	8.10	7.90	8.10	221,711
14 Nov 17	8.10000 -0.01	8.17	8.06	8.09	114,304
13 Nov 17	8.11000 +0.02	8.14	7.97	8.08	213,989
10 Nov 17	8.08800 +0.12	8.12	8.00	8.00	129,397
09 Nov 17	7.97200 -0.03	8.18	7.89	8.00	191,410
08 Nov 17	8.00300 +0.00	8.05	7.87	8.00	172,154
07 Nov 17	8.00000 +0.00	8.17	7.91	8.00	155,951
06 Nov 17	8.00200 -0.17	8.15	7.95	8.06	104,237
03 Nov 17	8.17300 +0.32	8.28	7.84	7.84	143,537
02 Nov 17	7.85000 -0.05	8.07	7.81	7.89	143,671
01 Nov 17	7.89800 -0.18	8.22	7.84	8.17	191,045
30 Oct 17	8.07400 +0.33	8.22	7.81	7.89	201,104
27 Oct 17	7.74600 -0.08	7.86	7.64	7.79	141,905
26 Oct 17	7.83000 +0.19	7.95	7.53	7.68	201,065
25 Oct 17	7.64000 -0.08	7.75	7.41	7.72	241,456
24 Oct 17	7.71600 +0.07	7.82	7.54	7.60	163,717
23 Oct 17	7.65000 -0.15	7.85	7.52	7.80	172,536
20 Oct 17	7.80000 +0.05	7.90	7.66	7.84	169,736
19 Oct 17	7.74800 -0.27	8.14	7.62	8.00	295,864
18 Oct 17	8.01700 +0.08	8.14	7.88	7.96	219,438
17 Oct 17	7.93500 -0.19	8.10	7.84	8.10	169,226
16 Oct 17	8.12900 +0.24	8.13	7.82	7.88	224,165
13 Oct 17	7.88500 -0.27	8.13	7.88	8.13	151,237
12 Oct 17	8.16000 +0.02	8.26	7.91	8.15	168,461
11 Oct 17	8.14200 -0.16	8.45	8.02	8.37	230,855
10 Oct 17	8.30000 +0.49	8.40	7.81	7.81	328,493
09 Oct 17	7.81400 -0.41	8.27	7.78	8.23	344,593
06 Oct 17	8.22500 +0.00	8.46	8.04	8.21	371,188
05 Oct 17	8.22200 -0.20	8.77	8.16	8.44	543,495
04 Oct 17	8.42000 +0.25	8.55	8.03	8.20	555,685
02 Oct 17	8.17100 -0.09	8.35	7.82	8.33	464,525
29 Sep 17	8.26000 -0.16	8.57	8.05	8.26	597,359
28 Sep 17	8.42000 -0.81	9.19	8.35	9.15	913,584
27 Sep 17	9.23000 -2.87	10.42	9.21	9.70	889,765
26 Sep 17	12.10000 -1.20	13.16	11.77	13.16	471,076
25 Sep 17	13.30000 -0.06	13.60	13.19	13.25	161,874
22 Sep 17	13.36000 -0.04	13.52	13.26	13.35	63,620
21 Sep 17	13.40000 -0.18	13.74	13.40	13.60	114,267
20 Sep 17	13.58000 -0.17	13.67	13.23	13.61	142,410
19 Sep 17	13.75000 -0.05	13.92	13.69	13.79	224,833
18 Sep 17	13.80000 +1.15	13.80	12.59	12.73	417,529
15 Sep 17	12.64500 -0.08	12.86	12.65	12.81	167,050
14 Sep 17	12.72500 -0.06	12.98	12.41	12.65	155,385
13 Sep 17	12.78500 -0.03	12.99	12.35	12.82	209,963
12 Sep 17	12.82000 +0.62	12.95	12.31	12.39	271,636
11 Sep 17	12.20000 +0.32	12.30	11.78	11.88	141,471
08 Sep 17	11.88000 +0.23	11.95	11.56	11.56	115,035
07 Sep 17	11.64500 +0.19	11.77	11.45	11.46	99,822
06 Sep 17	11.46000 -0.13	11.59	11.30	11.55	157,184
05 Sep 17	11.58500 +0.15	11.75	11.30	11.47	135,244
04 Sep 17	11.43000 +0.38	11.51	10.92	11.09	143,567
01 Sep 17	11.05000 +0.11	11.15	10.88	10.90	136,490
31 Aug 17	10.94000 +0.14	11.02	10.73	10.80	77,785
30 Aug 17	10.79500 +0.47	10.81	10.40	10.40	198,327
29 Aug 17	10.32500 -0.45	10.72	10.09	10.72	255,824
28 Aug 17	10.77500 +0.05	10.80	10.63	10.70	78,678
25 Aug 17	10.72000 +0.04	10.95	10.63	10.68	92,407
24 Aug 17	10.68000 -0.08	10.84	10.60	10.80	65,640
23 Aug 17	10.76000 -0.11	10.95	10.73	10.85	65,789
22 Aug 17	10.87500 +0.07	10.94	10.57	10.85	166,968
21 Aug 17	10.80000 -0.14	11.24	10.63	11.02	160,779
18 Aug 17	10.94000 -0.14	11.02	10.59	10.94	195,519
17 Aug 17	11.07500 +0.38	11.11	10.46	10.73	262,056
16 Aug 17	10.70000 +0.75	10.74	9.95	9.95	344,354
15 Aug 17	9.95000 +0.13	10.06	9.81	9.86	141,078
14 Aug 17	9.82000 +0.25	9.88	9.55	9.55	78,356
11 Aug 17	9.57400 -0.26	9.72	9.43	9.68	167,732
10 Aug 17	9.83000 -0.04	10.07	9.71	9.85	121,363
09 Aug 17	9.87000 +0.08	9.88	9.65	9.84	94,817
08 Aug 17	9.78900 +0.10	9.90	9.64	9.64	134,958
07 Aug 17	9.68700 +0.08	9.78	9.57	9.59	85,523
04 Aug 17	9.61100 +0.07	9.72	9.50	9.54	72,818
03 Aug 17	9.54000 +0.06	9.71	9.35	9.41	115,486
02 Aug 17	9.47500 -0.01	9.71	9.38	9.49	70,110
01 Aug 17	9.48500 -0.12	9.69	9.42	9.61	162,737
31 Jul 17	9.60600 +0.08	9.91	9.56	9.65	93,718
28 Jul 17	9.52700 -0.20	9.81	9.43	9.64	100,934
27 Jul 17	9.72900 +0.01	9.84	9.63	9.77	46,156
26 Jul 17	9.71600 +0.06	9.92	9.62	9.62	106,012
25 Jul 17	9.65200 +0.18	9.70	9.50	9.50	154,233
24 Jul 17	9.47100 +0.12	9.52	9.32	9.38	28,933
21 Jul 17	9.35200 -0.11	9.52	9.26	9.43	36,341
20 Jul 17	9.46600 +0.01	9.69	9.40	9.41	97,324
19 Jul 17	9.45300 -0.03	9.50	9.40	9.49	22,519
18 Jul 17	9.47900 -0.05	9.58	9.38	9.51	39,566
17 Jul 17	9.52600 -0.02	9.62	9.36	9.60	67,294
14 Jul 17	9.55000 -0.03	9.63	9.42	9.56	29,288
13 Jul 17	9.57900 +0.07	9.58	9.40	9.40	55,305
12 Jul 17	9.51400 +0.03	9.72	9.35	9.47	84,561
11 Jul 17	9.48800 +0.15	9.50	9.30	9.37	107,745
10 Jul 17	9.33400 +0.01	9.49	9.28	9.34	100,137
07 Jul 17	9.32000 -0.17	9.49	9.25	9.49	85,967
06 Jul 17	9.49400 +0.02	9.57	9.37	9.45	50,003
05 Jul 17	9.47100 -0.22	9.76	9.45	9.60	79,407
04 Jul 17	9.69500 -0.51	10.28	9.60	10.28	95,590
03 Jul 17	10.20500 +0.34	10.28	9.60	9.61	106,824
30 Jun 17	9.87000 +0.57	10.00	9.25	9.25	195,166
29 Jun 17	9.30000 -0.12	9.55	9.18	9.39	85,234
28 Jun 17	9.41900 -0.10	9.48	9.33	9.43	52,306
27 Jun 17	9.51400 +0.00	9.59	9.35	9.49	101,434
26 Jun 17	9.51000 +0.00	9.65	9.45	9.56	42,211
23 Jun 17	9.51300 -0.22	9.68	9.41	9.68	33,819
22 Jun 17	9.72800 +0.15	9.78	9.36	9.58	79,828
21 Jun 17	9.57400 +0.02	9.61	9.26	9.55	123,314
20 Jun 17	9.55000 -0.35	10.02	9.50	9.94	116,292
19 Jun 17	9.90500 +0.19	9.99	9.65	9.75	98,374
16 Jun 17	9.71300 +0.56	9.74	9.23	9.25	108,663
15 Jun 17	9.15000 -0.60	9.76	9.12	9.76	80,421
14 Jun 17	9.75000 +0.19	9.91	9.54	9.56	98,678
13 Jun 17	9.56400 +0.13	9.65	9.43	9.45	61,431
12 Jun 17	9.43700 +0.03	9.59	9.37	9.40	46,113
09 Jun 17	9.41100 +0.08	9.42	9.14	9.31	57,918
08 Jun 17	9.32700 -0.23	9.54	9.19	9.52	58,198
07 Jun 17	9.55500 -0.05	9.62	9.50	9.59	43,933
06 Jun 17	9.60200 -0.12	9.78	9.52	9.75	37,009
02 Jun 17	9.71900 -0.08	10.05	9.70	9.87	93,354
01 Jun 17	9.79900 +0.15	9.85	9.49	9.65	122,281
31 May 17	9.64900 -0.14	9.91	9.56	9.75	87,462
30 May 17	9.79300 +0.08	9.81	9.61	9.71	96,763
29 May 17	9.71000 +0.10	9.72	9.54	9.57	53,193
26 May 17	9.61200 -0.17	9.77	9.39	9.75	87,085
25 May 17	9.78000 +0.43	9.83	9.25	9.35	209,580
24 May 17	9.34700 +0.12	9.35	9.17	9.22	73,094
23 May 17	9.22300 -0.13	9.35	8.97	9.32	99,627
22 May 17	9.35000 +0.02	9.49	9.22	9.31	72,469
19 May 17	9.33200 +0.08	9.38	9.22	9.25	74,896
18 May 17	9.25400 +0.04	9.25	8.92	9.22	195,831
17 May 17	9.21300 -0.34	9.56	9.15	9.52	132,660
16 May 17	9.55400 +0.14	9.70	9.35	9.45	109,904
15 May 17	9.41000 +0.31	9.46	9.10	9.16	143,763
12 May 17	9.09500 -0.38	9.73	9.01	9.57	325,983
11 May 17	9.48000 -0.96	10.25	9.47	10.19	249,381
10 May 17	10.44000 +0.44	10.50	10.01	10.01	240,181
09 May 17	10.00000 +0.41	10.03	9.60	9.65	185,584
08 May 17	9.59400 +0.12	9.90	9.51	9.52	141,938
05 May 17	9.47000 -0.13	9.59	9.41	9.58	193,324
04 May 17	9.59800 +0.38	9.69	9.14	9.20	211,109
03 May 17	9.22000 -0.48	9.97	9.11	9.87	190,017
02 May 17	9.70300 +0.64	9.79	9.00	9.01	197,507
28 Apr 17	9.06600 -0.30	9.48	8.95	9.33	139,644
27 Apr 17	9.36500 -0.14	9.59	9.31	9.49	74,939
26 Apr 17	9.50000 +0.16	9.52	9.20	9.32	81,402
25 Apr 17	9.34000 -0.36	9.87	9.29	9.73	116,860
24 Apr 17	9.70000 +0.44	9.75	9.35	9.38	127,464
21 Apr 17	9.25800 -0.19	9.59	9.22	9.40	75,591
20 Apr 17	9.44400 -0.01	9.58	9.18	9.18	147,947
19 Apr 17	9.45200 -0.34	9.82	9.20	9.76	208,710
18 Apr 17	9.79300 -0.56	10.33	9.72	10.32	167,110
13 Apr 17	10.35000 +0.11	10.42	9.91	10.22	174,076
12 Apr 17	10.24500 +0.02	10.40	10.15	10.15	78,438
11 Apr 17	10.23000 -0.31	10.49	10.17	10.49	119,971
10 Apr 17	10.54000 +0.01	10.55	10.37	10.54	77,696
07 Apr 17	10.53500 -0.05	10.80	10.33	10.55	83,313
06 Apr 17	10.58000 +0.07	10.61	10.35	10.50	72,434
05 Apr 17	10.50500 +0.00	10.66	10.48	10.51	63,488
04 Apr 17	10.50500 +0.20	10.66	10.28	10.34	100,251
03 Apr 17	10.30000 -0.30	10.62	10.24	10.62	164,287
31 Mar 17	10.60000 -0.11	10.71	10.53	10.71	65,084
30 Mar 17	10.71000 -0.06	10.85	10.60	10.80	128,894
29 Mar 17	10.77500 -0.06	10.85	10.56	10.85	123,596
28 Mar 17	10.83000 +0.23	10.88	10.62	10.70	159,963
27 Mar 17	10.60000 -0.50	10.98	10.43	10.97	148,418
24 Mar 17	11.10000 +0.01	11.19	10.97	11.11	169,575
23 Mar 17	11.09500 +0.18	11.25	10.90	10.95	150,925
22 Mar 17	10.92000 +0.00	11.02	10.40	10.88	316,604
21 Mar 17	10.92000 -0.10	11.38	10.85	11.38	340,571
20 Mar 17	11.02500 +0.67	11.28	10.07	10.18	455,799
17 Mar 17	10.35000 -0.68	10.98	10.32	10.98	388,789
16 Mar 17	11.03500 +0.07	11.48	10.87	11.05	279,883
15 Mar 17	10.96500 -0.72	11.44	10.70	11.23	766,287
14 Mar 17	11.69000 -1.46	13.38	11.63	13.18	519,493
13 Mar 17	13.15000 +0.02	13.19	12.32	12.98	564,466
10 Mar 17	13.12500 -0.13	13.25	12.95	13.23	306,667
09 Mar 17	13.25000 -0.18	13.44	13.09	13.44	217,213
08 Mar 17	13.42500 +0.28	13.63	13.07	13.07	214,912
07 Mar 17	13.14500 +0.09	13.25	12.99	13.06	119,800
06 Mar 17	13.06000 +0.27	13.15	12.64	12.80	130,652
03 Mar 17	12.79000 -0.52	13.19	12.66	13.19	186,893
02 Mar 17	13.31500 -0.09	13.41	12.90	13.41	157,432
01 Mar 17	13.40000 +0.34	13.40	13.06	13.17	226,935
28 Feb 17	13.06500 +0.65	13.13	12.44	12.61	300,755
27 Feb 17	12.41500 +0.13	12.45	12.12	12.27	132,734
24 Feb 17	12.29000 -0.07	12.35	11.81	12.35	312,459
23 Feb 17	12.36500 -0.10	12.66	12.26	12.48	150,254
22 Feb 17	12.46000 -0.05	12.77	12.20	12.73	300,967
21 Feb 17	12.50500 +0.40	12.53	12.10	12.10	193,866
20 Feb 17	12.10000 -0.04	12.19	11.89	12.19	85,453
17 Feb 17	12.14000 -0.07	12.23	11.85	12.23	207,006
16 Feb 17	12.21000 +0.25	12.28	11.96	12.01	224,248
15 Feb 17	11.96000 +0.31	12.05	11.58	11.69	439,324
14 Feb 17	11.65000 +0.19	11.68	11.38	11.45	204,816
13 Feb 17	11.46000 +0.23	11.61	11.29	11.36	209,960
10 Feb 17	11.23000 +0.61	11.23	10.65	10.75	315,128
09 Feb 17	10.62000 -0.41	11.05	10.01	11.05	379,434
08 Feb 17	11.03000 +0.03	11.05	10.75	10.95	92,935
07 Feb 17	11.00000 -0.02	11.08	10.90	11.02	79,574
06 Feb 17	11.02500 -0.19	11.34	10.70	11.21	176,028
03 Feb 17	11.21000 -0.02	11.32	11.00	11.10	114,244
02 Feb 17	11.23000 +0.16	11.36	10.94	11.06	235,553
01 Feb 17	11.07000 +0.57	11.07	10.35	10.35	359,022
31 Jan 17	10.49500 -0.24	10.64	10.36	10.63	133,664
30 Jan 17	10.74000 +0.05	10.85	10.37	10.60	145,292
27 Jan 17	10.69000 -0.21	10.94	10.05	10.94	341,919
26 Jan 17	10.90000 +0.02	11.02	10.72	10.90	200,745
25 Jan 17	10.88000 +0.38	10.94	10.52	10.52	240,826
24 Jan 17	10.50000 +0.38	10.50	10.11	10.15	179,145
23 Jan 17	10.12000 +0.02	10.37	9.97	10.20	204,147
20 Jan 17	10.10000 +0.30	10.10	9.71	9.80	167,788
19 Jan 17	9.80000 -0.22	9.86	9.26	9.86	277,661
18 Jan 17	10.02000 +0.06	10.20	9.93	10.00	197,956
17 Jan 17	9.96000 +0.84	9.98	9.21	9.27	194,233
16 Jan 17	9.12200 +0.39	9.24	8.70	8.70	265,078
13 Jan 17	8.72900 -0.17	8.88	8.65	8.78	197,695
12 Jan 17	8.90000 +0.84	9.00	7.99	7.99	266,538
11 Jan 17	8.06400 +0.21	8.09	7.79	7.90	46,128
10 Jan 17	7.85000 +0.09	7.85	7.74	7.78	37,550
09 Jan 17	7.76100 +0.11	7.84	7.73	7.75	41,045
06 Jan 17	7.65000 +0.02	7.70	7.57	7.70	20,141
05 Jan 17	7.63000 -0.11	7.80	7.55	7.68	46,502
04 Jan 17	7.74200 +0.02	7.90	7.67	7.75	56,544
03 Jan 17	7.71900 -0.03	7.94	7.65	7.75	116,414
02 Jan 17	7.75000 +0.50	7.76	7.21	7.30	106,535
30 Dec 16	7.25000 +0.09	7.25	7.11	7.11	15,152
29 Dec 16	7.16500 -0.14	7.30	7.12	7.21	79,037
28 Dec 16	7.30000 +0.00	7.35	7.22	7.34	44,457
27 Dec 16	7.30200 +0.03	7.33	7.28	7.31	19,347
23 Dec 16	7.27300 +0.24	7.29	7.01	7.01	54,158
22 Dec 16	7.03500 +0.04	7.12	6.89	6.96	66,130
21 Dec 16	6.99100 +0.09	6.99	6.75	6.90	112,107
20 Dec 16	6.90000 +0.08	6.98	6.82	6.83	135,515
19 Dec 16	6.82000 +0.14	6.89	6.70	6.76	50,946
16 Dec 16	6.68200 -0.25	6.94	6.66	6.94	91,346
15 Dec 16	6.93000 +0.01	7.00	6.83	6.93	105,978
14 Dec 16	6.92100 +0.28	7.01	6.61	6.61	198,435
13 Dec 16	6.63800 +0.03	6.65	6.60	6.65	58,783
12 Dec 16	6.61000 -0.12	6.69	6.59	6.61	29,340
09 Dec 16	6.73000 +0.00	6.73	6.58	6.70	53,390
08 Dec 16	6.72900 +0.05	6.80	6.54	6.80	27,010
07 Dec 16	6.68400 +0.00	6.79	6.50	6.50	40,174
06 Dec 16	6.68800 +0.03	6.78	6.56	6.78	39,159
05 Dec 16	6.66200 +0.19	6.83	6.47	6.47	78,581
02 Dec 16	6.47100 -0.20	6.70	6.42	6.64	80,262
01 Dec 16	6.66900 -0.32	7.05	6.60	6.97	82,902
30 Nov 16	6.98900 +0.24	7.06	6.70	6.74	57,260
29 Nov 16	6.75000 +0.15	6.75	6.58	6.62	33,115
28 Nov 16	6.60100 -0.01	6.69	6.58	6.69	21,398
25 Nov 16	6.61200 +0.00	6.64	6.55	6.60	41,412
24 Nov 16	6.61500 -0.27	6.94	6.61	6.90	105,128
23 Nov 16	6.88000 -0.13	7.14	6.86	7.10	40,303
22 Nov 16	7.01300 -0.01	7.31	6.92	7.10	91,717
21 Nov 16	7.02000 -0.26	7.37	7.02	7.37	65,009
18 Nov 16	7.28000 +0.03	7.37	7.11	7.34	182,863
17 Nov 16	7.25000 -0.05	7.35	7.22	7.30	91,763
16 Nov 16	7.29600 +0.05	7.35	7.20	7.20	79,961
15 Nov 16	7.25000 +0.20	7.37	7.01	7.06	132,268
14 Nov 16	7.05000 +0.05	7.10	6.97	7.08	58,897
11 Nov 16	7.00400 +0.21	7.09	6.54	6.85	164,110
10 Nov 16	6.79000 +0.10	7.02	6.51	7.00	180,423
09 Nov 16	6.69200 +0.08	6.77	6.35	6.40	152,715
08 Nov 16	6.60900 +0.11	6.64	6.46	6.50	89,037
07 Nov 16	6.50000 -0.01	6.59	6.32	6.59	49,237
04 Nov 16	6.51300 +0.07	6.51	6.35	6.35	34,726
03 Nov 16	6.44800 -0.09	6.47	6.32	6.34	51,057
02 Nov 16	6.54000 -0.11	6.55	6.25	6.55	90,327
01 Nov 16	6.65000 -0.12	6.74	6.50	6.72	67,905
31 Oct 16	6.76800 +0.31	6.78	6.47	6.55	70,159
28 Oct 16	6.46000 +0.17	6.53	6.32	6.38	117,337
27 Oct 16	6.29000 +0.18	6.30	6.07	6.22	65,033
26 Oct 16	6.11000 +0.09	6.14	5.97	6.03	71,342
25 Oct 16	6.01600 +0.28	6.09	5.71	5.74	115,914
24 Oct 16	5.74000 +0.08	5.78	5.64	5.68	66,208
21 Oct 16	5.66300 -0.02	5.73	5.66	5.69	14,232
20 Oct 16	5.68000 +0.07	5.75	5.61	5.63	41,000
19 Oct 16	5.61000 -0.05	5.67	5.61	5.67	46,118
18 Oct 16	5.66000 +0.09	5.67	5.59	5.59	48,267
17 Oct 16	5.57000 +0.11	5.61	5.46	5.46	70,129
14 Oct 16	5.46000 +0.06	5.46	5.20	5.36	44,535
13 Oct 16	5.40000 -0.06	5.44	5.16	5.44	125,208
12 Oct 16	5.46100 -0.09	5.55	5.46	5.53	21,283
11 Oct 16	5.55000 -0.01	5.59	5.49	5.59	52,521
10 Oct 16	5.56400 +0.05	5.63	5.50	5.50	31,762
07 Oct 16	5.51100 -0.03	5.59	5.50	5.52	29,598
06 Oct 16	5.53800 -0.08	5.62	5.48	5.62	14,398
05 Oct 16	5.61900 -0.03	5.65	5.54	5.57	28,139
04 Oct 16	5.65000 +0.00	5.70	5.57	5.65	46,125
30 Sep 16	5.64800 +0.12	5.65	5.51	5.55	30,207
29 Sep 16	5.53100 -0.03	5.74	5.53	5.65	47,714
28 Sep 16	5.56000 +0.18	5.65	5.38	5.46	66,733
27 Sep 16	5.38100 -0.02	5.53	5.33	5.44	47,675
26 Sep 16	5.40400 -0.34	5.71	5.40	5.71	75,129
23 Sep 16	5.74500 -0.14	5.94	5.63	5.94	83,166
22 Sep 16	5.88000 +0.19	6.00	5.75	5.75	77,915
21 Sep 16	5.69000 +0.76	5.70	5.22	5.24	274,704
20 Sep 16	4.92900 +0.12	4.94	4.81	4.85	41,177
19 Sep 16	4.81100 -0.09	4.94	4.80	4.94	121,384
16 Sep 16	4.89900 +0.20	4.94	4.70	4.70	51,890
15 Sep 16	4.69900 +0.00	4.75	4.63	4.72	73,133
14 Sep 16	4.70000 +0.05	4.73	4.53	4.60	153,075
13 Sep 16	4.65000 +0.00	4.77	4.60	4.60	152,257
12 Sep 16	4.65000 -0.14	4.79	4.41	4.79	136,701
09 Sep 16	4.79300 +0.00	4.88	4.71	4.71	74,174
08 Sep 16	4.79000 -0.11	4.92	4.79	4.90	41,926
07 Sep 16	4.90000 +0.00	4.95	4.83	4.90	50,692
06 Sep 16	4.90000 -0.08	5.01	4.90	5.00	17,758
05 Sep 16	4.98000 +0.08	5.00	4.89	4.96	82,833
02 Sep 16	4.90100 -0.13	5.10	4.88	5.10	126,806
01 Sep 16	5.02700 -0.16	5.18	5.03	5.13	38,450
31 Aug 16	5.18400 +0.05	5.19	5.12	5.13	26,059
30 Aug 16	5.13600 +0.07	5.18	5.05	5.09	35,629
29 Aug 16	5.07100 +0.00	5.12	5.00	5.11	24,463
26 Aug 16	5.07000 +0.04	5.10	5.00	5.06	8,057
25 Aug 16	5.03300 +0.04	5.08	4.98	4.98	43,071
24 Aug 16	4.99600 +0.00	5.12	4.96	5.00	36,982
23 Aug 16	5.00000 +0.04	5.09	4.97	4.97	34,784
22 Aug 16	4.96000 -0.15	5.02	4.95	5.00	52,003
19 Aug 16	5.10700 +0.00	5.17	5.08	5.16	13,019
18 Aug 16	5.10800 +0.07	5.20	5.03	5.20	25,803
17 Aug 16	5.03500 +0.03	5.05	4.96	5.02	63,757
16 Aug 16	5.00000 -0.15	5.09	4.98	5.05	71,094
15 Aug 16	5.15200 -0.04	5.19	4.99	5.13	52,630
12 Aug 16	5.18900 +0.07	5.25	5.10	5.10	31,995
11 Aug 16	5.12000 -0.09	5.24	5.12	5.16	24,728
10 Aug 16	5.20700 -0.09	5.28	5.14	5.28	43,955
09 Aug 16	5.29800 +0.25	5.30	5.05	5.05	44,951
08 Aug 16	5.04500 -0.15	5.18	5.05	5.16	10,732
05 Aug 16	5.19400 +0.17	5.19	5.06	5.10	39,149
04 Aug 16	5.02000 -0.08	5.12	5.00	5.00	64,910
03 Aug 16	5.10000 +0.10	5.10	4.85	5.00	46,466
02 Aug 16	5.00000 -0.13	5.12	4.85	5.09	46,861
01 Aug 16	5.12600 +0.07	5.25	5.06	5.20	34,068
29 Jul 16	5.06100 -0.14	5.22	5.06	5.22	40,987
28 Jul 16	5.20400 +0.11	5.27	5.12	5.14	45,310
27 Jul 16	5.09500 +0.05	5.09	4.99	5.00	43,373
26 Jul 16	5.04000 -0.04	5.09	4.83	5.08	106,602
25 Jul 16	5.08000 -0.15	5.19	5.08	5.14	54,226
22 Jul 16	5.23000 -0.04	5.23	5.15	5.21	52,805
21 Jul 16	5.27000 +0.02	5.27	5.20	5.27	33,926
20 Jul 16	5.24600 +0.05	5.25	5.18	5.20	52,197
19 Jul 16	5.20000 -0.06	5.25	5.16	5.23	37,836
18 Jul 16	5.25900 +0.04	5.27	5.15	5.15	51,505
15 Jul 16	5.21900 -0.06	5.45	5.13	5.45	51,334
14 Jul 16	5.27600 -0.19	5.50	5.25	5.50	108,052
13 Jul 16	5.47000 -0.07	5.68	5.43	5.62	116,027
12 Jul 16	5.53800 +0.26	5.60	5.25	5.26	150,684
11 Jul 16	5.28000 +0.03	5.36	5.16	5.18	126,727
08 Jul 16	5.25000 -0.03	5.38	5.17	5.27	111,626
07 Jul 16	5.28000 +0.13	5.42	5.18	5.18	96,246
06 Jul 16	5.15000 -0.10	5.30	5.10	5.20	173,647
05 Jul 16	5.25000 -0.16	5.47	5.20	5.36	178,394
04 Jul 16	5.41500 +0.01	5.45	5.30	5.39	57,030
01 Jul 16	5.41000 +0.11	5.50	5.27	5.30	66,536
30 Jun 16	5.30300 +0.04	5.42	5.25	5.27	46,942
29 Jun 16	5.26000 +0.02	5.30	5.23	5.30	49,513
28 Jun 16	5.24000 +0.08	5.31	5.17	5.25	56,579
27 Jun 16	5.15500 -0.19	5.35	5.16	5.35	126,512
24 Jun 16	5.35000 -0.25	5.45	5.00	5.00	154,320
23 Jun 16	5.59800 -0.04	5.66	5.53	5.60	79,469
22 Jun 16	5.64000 +0.02	5.70	5.48	5.70	89,778
21 Jun 16	5.62000 +0.10	5.72	5.46	5.62	133,619
20 Jun 16	5.52200 -0.06	5.70	5.49	5.63	77,333
17 Jun 16	5.58000 +0.23	5.59	5.33	5.45	308,103
16 Jun 16	5.35200 -0.06	5.45	5.24	5.38	146,568
15 Jun 16	5.41600 +0.10	5.52	5.29	5.29	82,892
14 Jun 16	5.32000 -0.11	5.47	5.22	5.47	141,289
13 Jun 16	5.43000 -0.40	5.70	5.35	5.68	151,271
10 Jun 16	5.83200 -0.08	5.94	5.73	5.94	109,228
09 Jun 16	5.91000 -0.05	6.08	5.85	6.08	87,662
08 Jun 16	5.96000 -0.20	6.14	5.92	6.10	61,339
07 Jun 16	6.15900 +0.20	6.16	5.95	5.98	170,648
06 Jun 16	5.95500 +0.14	5.99	5.75	5.75	97,680
03 Jun 16	5.81700 -0.16	5.98	5.65	5.97	81,988
02 Jun 16	5.97200 +0.20	6.06	5.72	5.72	105,839
01 Jun 16	5.77200 -0.09	5.84	5.52	5.83	446,134
31 May 16	5.85900 -0.20	6.05	5.82	6.05	329,772
30 May 16	6.06400 +0.06	6.07	5.97	5.97	50,853
27 May 16	6.00000 -0.18	6.16	5.94	6.16	121,745
26 May 16	6.18300 +0.02	6.31	6.15	6.26	81,121
25 May 16	6.16000 -0.06	6.34	6.06	6.34	100,772
24 May 16	6.22000 -0.12	6.49	6.16	6.40	181,899
23 May 16	6.33500 +0.27	6.34	6.03	6.03	113,504
20 May 16	6.06400 +0.07	6.14	6.00	6.02	92,224
19 May 16	5.99000 +0.00	6.05	5.85	6.05	175,457
18 May 16	5.99100 +0.01	6.05	5.90	5.98	199,427
17 May 16	5.98100 -0.06	6.22	5.87	6.15	188,422
13 May 16	6.04000 -0.15	6.22	5.85	6.20	327,897
12 May 16	6.19000 -0.01	6.39	6.09	6.15	144,969
11 May 16	6.20000 -0.22	6.34	6.01	6.15	524,587
10 May 16	6.42000 -0.42	6.83	6.36	6.79	389,093
09 May 16	6.83900 -0.44	7.33	6.80	7.21	351,860
06 May 16	7.28400 +0.02	7.43	7.11	7.34	261,048
05 May 16	7.26000 +0.31	7.34	6.93	6.94	189,634
04 May 16	6.95000 -0.99	7.24	6.51	6.82	562,406
03 May 16	7.94100 -0.40	8.30	7.55	8.30	254,232
02 May 16	8.34000 -0.14	8.50	8.30	8.50	58,251
29 Apr 16	8.48400 -0.02	8.59	8.44	8.49	156,542
28 Apr 16	8.50000 +0.12	8.73	8.31	8.39	202,087
27 Apr 16	8.38000 +0.02	8.47	8.27	8.27	138,405
26 Apr 16	8.36000 -0.02	8.40	8.26	8.35	101,698
25 Apr 16	8.37800 +0.03	8.39	8.25	8.39	59,107
22 Apr 16	8.34300 -0.09	8.41	8.27	8.30	83,146
21 Apr 16	8.43600 +0.15	8.50	8.30	8.30	77,138
20 Apr 16	8.29000 -0.40	8.72	8.27	8.72	176,686
19 Apr 16	8.69000 +0.20	8.75	8.49	8.50	99,998
18 Apr 16	8.49000 +0.19	8.54	8.11	8.24	197,387
15 Apr 16	8.30000 +0.13	8.34	8.01	8.10	91,376
14 Apr 16	8.16800 -0.16	8.32	8.17	8.19	61,360
13 Apr 16	8.33000 +0.23	8.33	8.10	8.10	313,971
12 Apr 16	8.09600 +0.00	8.10	7.96	8.10	116,447
11 Apr 16	8.09800 +0.10	8.17	7.91	8.00	241,721
08 Apr 16	8.00000 -0.05	8.12	7.80	8.05	76,689
07 Apr 16	8.05100 +0.00	8.20	8.01	8.07	218,844
06 Apr 16	8.05000 -0.01	8.15	7.89	8.13	100,981
05 Apr 16	8.06000 +0.08	8.19	7.85	7.85	239,964
04 Apr 16	7.98500 +0.32	8.15	7.66	7.74	275,443
01 Apr 16	7.67000 -0.13	7.81	7.60	7.81	125,144
31 Mar 16	7.79800 +0.09	7.80	7.56	7.79	168,855
30 Mar 16	7.71300 +0.34	7.80	7.45	7.49	248,532
29 Mar 16	7.37000 -0.03	7.47	7.30	7.41	100,727
24 Mar 16	7.40000 -0.02	7.54	7.36	7.40	134,025
23 Mar 16	7.42000 -0.11	7.56	7.36	7.48	119,138
22 Mar 16	7.53000 -0.01	7.63	7.42	7.54	145,137
21 Mar 16	7.54200 +0.08	7.62	7.42	7.48	205,067
18 Mar 16	7.46200 +0.03	7.52	7.28	7.28	195,536
17 Mar 16	7.43000 +0.11	7.47	7.16	7.35	141,620
16 Mar 16	7.32000 +0.27	7.34	6.99	7.03	216,862
15 Mar 16	7.05100 -0.03	7.08	6.94	7.04	278,664
14 Mar 16	7.07900 +0.40	7.08	6.66	6.69	171,914
11 Mar 16	6.68000 +0.06	6.90	6.61	6.68	156,694
10 Mar 16	6.61600 -0.03	7.06	6.57	6.66	217,255
09 Mar 16	6.65000 +0.08	6.67	6.41	6.60	133,203
08 Mar 16	6.57200 -0.08	6.80	6.45	6.60	229,197
07 Mar 16	6.65100 +0.11	6.73	6.38	6.39	173,947
04 Mar 16	6.53800 -0.46	7.10	5.97	7.05	478,895
03 Mar 16	7.00000 +0.06	7.00	6.88	6.95	140,225
02 Mar 16	6.94000 -0.01	7.04	6.86	7.00	217,773
01 Mar 16	6.94600 +0.12	6.95	6.76	6.80	216,276
29 Feb 16	6.82500 +0.13	6.90	6.62	6.70	384,882
26 Feb 16	6.70000 +0.10	6.78	6.54	6.60	371,134
25 Feb 16	6.60000 -0.09	6.74	6.42	6.74	202,631
24 Feb 16	6.68800 -0.01	6.82	6.62	6.79	310,815
23 Feb 16	6.69800 +0.25	6.75	6.46	6.49	235,281
22 Feb 16	6.45000 +0.14	6.55	6.39	6.40	326,010
19 Feb 16	6.31000 -0.07	6.40	6.26	6.32	123,338
18 Feb 16	6.38000 +0.30	6.41	6.09	6.09	401,114
17 Feb 16	6.07900 +0.18	6.20	5.85	5.90	432,005
16 Feb 16	5.90000 -0.10	5.99	5.75	5.99	154,220
15 Feb 16	5.99600 +0.25	6.00	5.80	5.85	304,980
12 Feb 16	5.75000 +0.14	5.84	5.57	5.60	218,005
11 Feb 16	5.60600 +0.00	5.67	5.18	5.50	105,710
10 Feb 16	5.60900 +0.16	5.69	5.39	5.48	154,866
09 Feb 16	5.45000 +0.32	5.70	4.95	4.95	192,122
08 Feb 16	5.12700 -0.60	5.72	5.08	5.62	158,430
05 Feb 16	5.73000 -0.10	5.85	5.71	5.82	106,329
04 Feb 16	5.83000 +0.24	5.85	5.65	5.68	195,751
03 Feb 16	5.59100 -0.21	5.83	5.47	5.83	97,003
02 Feb 16	5.79800 +0.05	5.85	5.71	5.85	35,547
01 Feb 16	5.74700 -0.11	5.84	5.66	5.79	75,797
29 Jan 16	5.86000 +0.12	5.99	5.71	5.79	201,369
28 Jan 16	5.74000 +0.08	5.84	5.63	5.63	101,072
27 Jan 16	5.66000 -0.07	5.82	5.61	5.79	74,540
26 Jan 16	5.72900 +0.63	5.75	5.30	5.36	220,149
25 Jan 16	5.09800 +0.14	5.18	4.97	4.99	58,675
22 Jan 16	4.96000 -0.04	5.19	4.95	4.95	122,081
21 Jan 16	4.99600 -0.06	5.09	4.85	5.05	33,573
20 Jan 16	5.05200 -0.07	5.29	4.75	5.00	147,402
19 Jan 16	5.11900 +0.60	5.15	4.50	4.50	229,266
18 Jan 16	4.52000 -0.24	4.70	4.21	4.70	255,132
15 Jan 16	4.76000 -0.59	5.34	4.57	5.21	326,948
14 Jan 16	5.35000 -0.15	5.51	5.20	5.45	133,633
13 Jan 16	5.50000 +0.09	5.67	5.45	5.52	81,953
12 Jan 16	5.41100 +0.11	5.53	5.30	5.30	23,198
11 Jan 16	5.30100 -0.13	5.75	5.30	5.30	55,990
08 Jan 16	5.43300 +0.13	5.50	5.30	5.30	61,551
07 Jan 16	5.30000 -0.50	5.80	5.25	5.80	92,491
06 Jan 16	5.79900 +0.14	5.80	5.61	5.79	39,849
05 Jan 16	5.66000 -0.19	5.84	5.60	5.79	84,886
04 Jan 16	5.85400 -0.14	5.90	5.70	5.90	43,637
30 Dec 15	5.99500 +0.07	5.99	5.88	5.92	53,698
29 Dec 15	5.92000 +0.12	5.92	5.80	5.80	62,925
28 Dec 15	5.80000 -0.04	5.98	5.80	5.98	59,724
23 Dec 15	5.84200 +0.09	5.94	5.77	5.78	52,182
22 Dec 15	5.75000 +0.00	5.79	5.69	5.69	61,601
21 Dec 15	5.75000 +0.11	5.78	5.66	5.78	16,818
18 Dec 15	5.64400 -0.15	5.88	5.64	5.70	45,861
17 Dec 15	5.79800 -0.07	5.98	5.75	5.78	30,526
16 Dec 15	5.87000 +0.37	5.92	5.50	5.50	25,735
15 Dec 15	5.50000 -0.30	5.77	5.48	5.70	77,199
14 Dec 15	5.80100 -0.04	5.94	5.74	5.94	46,073
11 Dec 15	5.84500 -0.21	6.04	5.84	5.92	29,169
10 Dec 15	6.05000 +0.13	6.05	5.93	6.05	31,402
09 Dec 15	5.92400 -0.06	6.09	5.91	6.02	32,955
08 Dec 15	5.97900 -0.05	6.10	5.91	6.05	58,153
07 Dec 15	6.03200 +0.18	6.07	5.85	5.85	110,500
04 Dec 15	5.85000 +0.05	5.89	5.74	5.79	43,267
03 Dec 15	5.80100 -0.15	5.92	5.64	5.82	92,515
02 Dec 15	5.94800 +0.40	5.95	5.56	5.59	170,348
01 Dec 15	5.55000 +0.15	5.59	5.40	5.45	264,149
30 Nov 15	5.40000 +0.02	5.40	5.23	5.40	117,876
27 Nov 15	5.37600 +0.10	5.40	5.11	5.25	245,274
26 Nov 15	5.27800 -0.11	5.39	5.24	5.39	90,983
25 Nov 15	5.38900 +0.04	5.46	5.24	5.24	62,263
24 Nov 15	5.35000 -0.04	5.35	5.25	5.25	41,150
23 Nov 15	5.38500 -0.01	5.40	5.25	5.35	57,904
20 Nov 15	5.40000 -0.04	5.43	5.27	5.43	59,133
19 Nov 15	5.44000 +0.05	5.49	5.32	5.38	125,889
18 Nov 15	5.39100 -0.01	5.39	5.28	5.29	23,949
17 Nov 15	5.40000 +0.04	5.45	5.33	5.34	76,370
16 Nov 15	5.36100 +0.06	5.39	5.24	5.25	40,005
13 Nov 15	5.30000 -0.20	5.50	5.22	5.50	48,730
12 Nov 15	5.50000 +0.01	5.50	5.28	5.33	88,338
11 Nov 15	5.48800 +0.00	5.50	5.42	5.50	28,821
10 Nov 15	5.49100 +0.14	5.49	5.30	5.35	74,026
09 Nov 15	5.35000 +0.08	5.42	5.28	5.28	65,963
06 Nov 15	5.27000 +0.25	5.33	5.03	5.03	161,964
05 Nov 15	5.02000 -0.48	5.45	4.66	5.38	374,504
04 Nov 15	5.49800 -0.05	5.64	5.45	5.53	144,010
03 Nov 15	5.54500 +0.01	5.63	5.50	5.51	85,688
02 Nov 15	5.53400 +0.15	5.65	5.34	5.38	197,162
30 Oct 15	5.38300 +0.06	5.39	5.28	5.28	25,103
29 Oct 15	5.32600 -0.05	5.45	5.27	5.30	37,649
28 Oct 15	5.38000 +0.31	5.38	5.09	5.17	90,645
27 Oct 15	5.07000 +0.02	5.20	4.94	5.00	111,876
26 Oct 15	5.05000 -0.32	5.43	5.05	5.38	138,854
23 Oct 15	5.37400 +0.07	5.48	5.32	5.35	146,951
22 Oct 15	5.30000 +0.12	5.30	5.12	5.19	90,100
21 Oct 15	5.18000 +0.15	5.18	5.00	5.02	153,376
20 Oct 15	5.03000 -0.01	5.05	4.98	5.04	49,455
19 Oct 15	5.04000 +0.11	5.07	4.89	4.89	101,674
16 Oct 15	4.92500 -0.05	5.00	4.87	4.98	66,334
15 Oct 15	4.97600 +0.18	5.09	4.77	4.82	263,949
14 Oct 15	4.79500 +0.12	4.81	4.60	4.68	119,981
13 Oct 15	4.68000 +0.01	4.68	4.60	4.62	47,341
12 Oct 15	4.67000 -0.02	4.74	4.60	4.73	93,120
09 Oct 15	4.68800 +0.09	4.74	4.55	4.55	84,009
08 Oct 15	4.60000 +0.00	4.63	4.56	4.58	86,319
07 Oct 15	4.59800 +0.20	4.65	4.39	4.42	158,361
06 Oct 15	4.40000 -0.03	4.48	4.32	4.48	39,451
05 Oct 15	4.43000 +0.13	4.49	4.13	4.13	135,766
02 Oct 15	4.29500 +0.18	4.30	4.08	4.15	52,984
01 Oct 15	4.11200 -0.05	4.18	4.04	4.18	16,308
30 Sep 15	4.16000 +0.06	4.23	4.11	4.23	36,429
29 Sep 15	4.10000 +0.17	4.15	3.92	3.92	34,752
28 Sep 15	3.93200 +0.03	3.98	3.89	3.98	50,316
25 Sep 15	3.90000 +0.02	4.09	3.88	4.09	100,460
24 Sep 15	3.87800 -0.44	4.32	3.82	4.25	129,681
23 Sep 15	4.31400 +0.04	4.34	4.09	4.34	85,938
22 Sep 15	4.27400 -0.07	4.42	4.27	4.42	61,796
21 Sep 15	4.34300 -0.16	4.47	4.32	4.45	26,132
18 Sep 15	4.49800 +0.26	4.50	4.20	4.20	131,600
17 Sep 15	4.23600 -0.01	4.30	4.21	4.25	9,213
16 Sep 15	4.25000 -0.06	4.37	4.22	4.32	29,907
15 Sep 15	4.31100 +0.00	4.31	4.20	4.28	33,532
14 Sep 15	4.31400 -0.03	4.40	4.25	4.32	72,842
11 Sep 15	4.33900 -0.07	4.47	4.28	4.42	58,914
10 Sep 15	4.41300 +0.07	4.45	4.29	4.31	89,520
09 Sep 15	4.34600 +0.11	4.40	4.25	4.35	87,092
08 Sep 15	4.23400 -0.06	4.30	4.17	4.17	52,200
07 Sep 15	4.29000 +0.06	4.30	4.17	4.17	52,569
04 Sep 15	4.22600 -0.10	4.34	4.17	4.21	52,617
03 Sep 15	4.32200 +0.17	4.33	4.10	4.10	147,674
02 Sep 15	4.15400 +0.03	4.23	4.07	4.23	37,539
01 Sep 15	4.12300 -0.07	4.17	4.01	4.01	19,176
31 Aug 15	4.19000 +0.02	4.19	4.02	4.05	73,561
28 Aug 15	4.17000 -0.13	4.34	4.05	4.34	103,033
27 Aug 15	4.29900 +0.14	4.32	4.17	4.19	121,070
26 Aug 15	4.15400 +0.26	4.29	3.85	3.93	237,585
25 Aug 15	3.89800 +0.43	3.93	3.45	3.47	200,816
24 Aug 15	3.46700 -0.21	3.68	3.33	3.38	265,634
21 Aug 15	3.68000 +0.07	3.76	3.30	3.51	198,461
20 Aug 15	3.61000 -0.51	3.97	3.55	3.97	506,398
19 Aug 15	4.11800 -0.39	4.46	4.08	4.40	132,080
18 Aug 15	4.50800 -0.11	4.58	4.37	4.51	54,678
17 Aug 15	4.61400 -0.02	4.66	4.55	4.65	37,302
14 Aug 15	4.63600 +0.14	4.73	4.49	4.54	81,605
13 Aug 15	4.49300 +0.26	4.59	4.32	4.50	111,710
12 Aug 15	4.23000 -0.55	4.68	4.23	4.68	187,397
11 Aug 15	4.77800 -0.01	4.85	4.76	4.80	63,301
10 Aug 15	4.79000 +0.21	4.79	4.60	4.60	62,707
07 Aug 15	4.58000 -0.25	4.83	4.58	4.83	135,877
06 Aug 15	4.83000 +0.04	4.85	4.56	4.70	83,159
05 Aug 15	4.79000 +0.09	4.79	4.59	4.59	129,209
04 Aug 15	4.69900 +0.13	4.75	4.50	4.57	88,576
03 Aug 15	4.57300 +0.19	4.58	4.36	4.40	113,930
31 Jul 15	4.38500 +0.05	4.45	4.30	4.32	81,363
30 Jul 15	4.34000 +0.04	4.35	4.25	4.30	88,641
29 Jul 15	4.30000 +0.01	4.30	4.20	4.22	92,649
28 Jul 15	4.29100 +0.16	4.45	4.07	4.10	113,225
27 Jul 15	4.13100 +0.01	4.25	3.97	4.19	162,246
24 Jul 15	4.12500 -0.32	4.48	4.04	4.45	117,794
23 Jul 15	4.45000 -0.10	4.60	4.40	4.60	80,761
22 Jul 15	4.55400 +0.05	4.60	4.46	4.50	102,067
21 Jul 15	4.50000 +0.07	4.54	4.42	4.49	94,826
20 Jul 15	4.43300 +0.18	4.60	4.10	4.23	180,335
17 Jul 15	4.25000 +0.10	4.38	4.18	4.18	161,799
16 Jul 15	4.14600 +0.16	4.25	3.94	3.99	190,472
15 Jul 15	3.98900 +0.08	4.00	3.88	3.91	178,423
14 Jul 15	3.90800 +0.10	3.93	3.78	3.84	92,296
13 Jul 15	3.80500 +0.00	3.85	3.77	3.80	90,670
10 Jul 15	3.80100 +0.05	3.85	3.69	3.77	165,977
09 Jul 15	3.75000 +0.23	3.83	3.35	3.45	107,196
08 Jul 15	3.52200 -0.11	3.69	3.52	3.69	58,831
07 Jul 15	3.63000 -0.18	3.85	3.62	3.82	79,294
06 Jul 15	3.81000 +0.17	3.85	3.58	3.61	150,168
03 Jul 15	3.63700 +0.03	3.70	3.60	3.68	30,870
02 Jul 15	3.61000 +0.04	3.71	3.56	3.56	109,753
01 Jul 15	3.56900 +0.22	3.71	3.25	3.25	82,372
30 Jun 15	3.34400 -0.02	3.35	3.27	3.35	20,456
29 Jun 15	3.36800 -0.07	3.39	3.12	3.20	72,434
26 Jun 15	3.44000 +0.04	3.44	3.29	3.37	23,904
25 Jun 15	3.40000 -0.02	3.44	3.35	3.40	19,653
24 Jun 15	3.42000 +0.00	3.43	3.33	3.41	21,346
23 Jun 15	3.42100 +0.01	3.44	3.35	3.41	30,886
22 Jun 15	3.41000 +0.16	3.44	3.24	3.24	105,297
19 Jun 15	3.25000 -0.05	3.31	3.21	3.30	33,235
18 Jun 15	3.30000 -0.09	3.39	3.24	3.39	36,912
17 Jun 15	3.39000 +0.11	3.42	3.29	3.29	64,861
16 Jun 15	3.28000 +0.03	3.29	3.09	3.28	113,981
15 Jun 15	3.25300 +0.01	3.32	3.22	3.30	50,236
12 Jun 15	3.24000 -0.34	3.64	3.24	3.59	169,715
11 Jun 15	3.58000 +0.13	3.64	3.50	3.50	119,280
10 Jun 15	3.44700 +0.19	3.48	3.26	3.26	119,118
09 Jun 15	3.26000 +0.03	3.33	3.20	3.33	45,430
08 Jun 15	3.22600 -0.04	3.33	3.23	3.24	24,936
05 Jun 15	3.26800 -0.04	3.35	3.23	3.32	116,759
04 Jun 15	3.31000 +0.01	3.32	3.26	3.32	29,333
03 Jun 15	3.30400 +0.05	3.32	3.16	3.28	59,223
02 Jun 15	3.24900 +0.10	3.26	3.12	3.19	54,331
01 Jun 15	3.15000 -0.01	3.18	3.07	3.07	48,162
29 May 15	3.16000 +0.03	3.21	3.06	3.14	77,230
28 May 15	3.13000 -0.07	3.18	3.06	3.18	63,521
27 May 15	3.19800 -0.03	3.23	3.14	3.23	49,532
26 May 15	3.22800 -0.03	3.27	3.11	3.27	64,000
22 May 15	3.25800 +0.23	3.37	3.00	3.05	191,995
21 May 15	3.02900 +0.08	3.08	2.88	2.95	116,629
20 May 15	2.94900 +0.19	2.95	2.73	2.75	174,573
19 May 15	2.76100 -0.01	2.79	2.73	2.76	65,071
18 May 15	2.76900 +0.00	2.77	2.68	2.77	28,818
15 May 15	2.77000 +0.00	2.77	2.70	2.77	59,631
14 May 15	2.76800 +0.02	2.77	2.67	2.74	59,087
13 May 15	2.75000 +0.01	2.77	2.70	2.71	43,784
12 May 15	2.73600 -0.03	2.77	2.68	2.77	42,331
11 May 15	2.76900 -0.03	2.79	2.71	2.78	33,510
08 May 15	2.79900 +0.04	2.80	2.70	2.80	70,731
07 May 15	2.76000 +0.01	2.82	2.71	2.76	93,688
06 May 15	2.75000 -0.02	2.82	2.67	2.75	66,684
05 May 15	2.76800 +0.02	2.88	2.63	2.72	246,658
04 May 15	2.74400 +0.56	2.75	2.19	2.19	215,515
30 Apr 15	2.18900 -0.01	2.26	2.13	2.20	44,027
29 Apr 15	2.20000 -0.18	2.38	2.16	2.38	86,697
28 Apr 15	2.37800 +0.06	2.42	2.31	2.31	46,074
27 Apr 15	2.32000 -0.03	2.35	2.30	2.32	15,874
24 Apr 15	2.35000 +0.01	2.40	2.29	2.33	50,875
23 Apr 15	2.34000 +0.05	2.34	2.22	2.29	36,447
22 Apr 15	2.28600 +0.11	2.32	2.10	2.21	79,849
21 Apr 15	2.17700 -0.04	2.22	2.15	2.22	46,036
20 Apr 15	2.22200 +0.08	2.25	2.05	2.10	45,483
17 Apr 15	2.13700 -0.05	2.15	2.09	2.15	51,703
16 Apr 15	2.18400 +0.06	2.19	2.13	2.19	10,990
15 Apr 15	2.12100 -0.02	2.22	2.11	2.11	67,047
14 Apr 15	2.14000 +0.15	2.14	1.99	2.00	39,022
13 Apr 15	1.99100 -0.06	2.05	1.99	2.05	13,637
10 Apr 15	2.05000 +0.06	2.07	1.95	2.03	66,033
09 Apr 15	1.99000 -0.04	2.03	1.96	1.96	30,600
08 Apr 15	2.03300 +0.05	2.03	1.94	2.00	14,797
07 Apr 15	1.98000 -0.06	2.06	1.91	2.00	71,512
02 Apr 15	2.04000 -0.03	2.08	2.00	2.05	32,950
01 Apr 15	2.06800 +0.13	2.09	1.90	1.90	249,223
31 Mar 15	1.94000 -0.02	1.97	1.89	1.93	52,381
30 Mar 15	1.96000 +0.06	1.96	1.88	1.95	83,331
27 Mar 15	1.90000 -0.01	1.94	1.86	1.94	33,741
26 Mar 15	1.91500 +0.05	1.91	1.85	1.86	24,445
25 Mar 15	1.86000 -0.01	1.89	1.85	1.85	9,904
24 Mar 15	1.87300 +0.07	1.90	1.79	1.79	36,188
23 Mar 15	1.80000 +0.02	1.83	1.76	1.76	20,208
20 Mar 15	1.78100 +0.00	1.85	1.78	1.80	143,570
19 Mar 15	1.78000 -0.04	1.82	1.78	1.82	43,044
18 Mar 15	1.81700 -0.01	1.87	1.82	1.82	26,366
17 Mar 15	1.82900 -0.02	1.85	1.81	1.85	14,230
16 Mar 15	1.84700 +0.02	1.90	1.81	1.82	28,523
13 Mar 15	1.83100 -0.02	1.90	1.83	1.90	11,169
12 Mar 15	1.85000 -0.04	1.89	1.85	1.88	19,632
11 Mar 15	1.89000 +0.00	1.89	1.85	1.89	19,720
10 Mar 15	1.89000 -0.01	1.89	1.85	1.89	33,824
09 Mar 15	1.90000 +0.00	1.90	1.85	1.86	20,567
06 Mar 15	1.90100 +0.00	1.90	1.84	1.84	22,901
05 Mar 15	1.90500 +0.00	1.92	1.83	1.92	67,251
04 Mar 15	1.90000 +0.00	1.92	1.90	1.92	6,514
03 Mar 15	1.90000 -0.06	1.94	1.90	1.94	40,857
02 Mar 15	1.96000 -0.01	1.98	1.93	1.97	16,253
27 Feb 15	1.97000 +0.06	1.97	1.90	1.91	56,288
26 Feb 15	1.91000 -0.06	1.93	1.91	1.93	21,009
25 Feb 15	1.97000 +0.02	1.97	1.91	1.97	26,267
24 Feb 15	1.94900 -0.04	2.00	1.90	1.93	35,463
23 Feb 15	1.99200 +0.03	2.00	1.94	1.95	43,778
20 Feb 15	1.96500 +0.00	1.97	1.92	1.97	46,405
19 Feb 15	1.97000 -0.05	2.00	1.92	1.99	56,328
18 Feb 15	2.01500 +0.02	2.04	1.95	2.02	95,952
17 Feb 15	2.00000 +0.02	2.02	1.98	1.98	104,461
16 Feb 15	1.97600 +0.07	1.99	1.91	1.91	89,759
13 Feb 15	1.90900 +0.03	1.91	1.85	1.91	61,984
12 Feb 15	1.88000 -0.02	1.92	1.85	1.85	78,099
11 Feb 15	1.90000 +0.13	1.93	1.83	1.83	114,822
10 Feb 15	1.77000 -0.06	1.84	1.76	1.84	62,609
09 Feb 15	1.82600 -0.04	1.88	1.81	1.88	16,422
06 Feb 15	1.86700 +0.05	1.90	1.81	1.81	23,945
05 Feb 15	1.82100 +0.02	1.93	1.82	1.83	154,929
04 Feb 15	1.80000 +0.11	1.80	1.68	1.72	82,433
03 Feb 15	1.69000 -0.06	1.76	1.68	1.70	17,625
02 Feb 15	1.75400 -0.05	1.79	1.66	1.79	72,389
30 Jan 15	1.80000 +0.15	1.83	1.65	1.65	207,556
29 Jan 15	1.65000 +0.15	1.65	1.53	1.55	76,275
28 Jan 15	1.50300 -0.04	1.57	1.45	1.54	42,565
27 Jan 15	1.54000 -0.02	1.60	1.52	1.60	31,308
26 Jan 15	1.56100 +0.25	1.60	1.31	1.32	141,909
23 Jan 15	1.31500 -0.03	1.36	1.31	1.31	19,166
22 Jan 15	1.34500 +0.00	1.35	1.32	1.32	11,491
21 Jan 15	1.35000 +0.00	1.35	1.31	1.35	12,162
20 Jan 15	1.35200 -0.03	1.38	1.35	1.38	5,804
19 Jan 15	1.37900 +0.01	1.38	1.32	1.37	17,036
16 Jan 15	1.37000 +0.08	1.37	1.32	1.32	17,899
15 Jan 15	1.29000 -0.04	1.35	1.27	1.35	33,053
14 Jan 15	1.33200 +0.05	1.37	1.26	1.26	20,273
13 Jan 15	1.28300 +0.03	1.38	1.25	1.29	70,080
12 Jan 15	1.25100 +0.14	1.29	1.12	1.13	40,883
09 Jan 15	1.10900 -0.02	1.13	1.11	1.11	2,367
08 Jan 15	1.12900 +0.02	1.14	1.11	1.12	6,426
07 Jan 15	1.11000 -0.02	1.15	1.11	1.14	6,003
06 Jan 15	1.13100 -0.03	1.19	1.13	1.19	12,678
05 Jan 15	1.16500 +0.03	1.16	1.11	1.11	415
02 Jan 15	1.13000 +0.02	1.13	1.10	1.10	6,537
30 Dec 14	1.11200 -0.01	1.11	1.10	1.10	16,152
29 Dec 14	1.12100 +0.02	1.14	1.10	1.10	25,374
23 Dec 14	1.10000 -0.02	1.12	1.10	1.12	23,304
22 Dec 14	1.12300 -0.02	1.13	1.08	1.13	30,876
19 Dec 14	1.14000 +0.04	1.14	1.09	1.09	57,760
18 Dec 14	1.09900 -0.01	1.12	1.08	1.12	39,338
17 Dec 14	1.11000 -0.03	1.16	1.08	1.15	40,322
16 Dec 14	1.14300 -0.01	1.16	1.14	1.16	18,666
15 Dec 14	1.15000 +0.00	1.19	1.14	1.17	26,637
12 Dec 14	1.15000 +0.00	1.17	1.15	1.16	22,953
11 Dec 14	1.15300 -0.02	1.20	1.15	1.15	28,944
10 Dec 14	1.17100 -0.05	1.22	1.14	1.22	40,099
09 Dec 14	1.22200 -0.03	1.26	1.22	1.25	18,112
08 Dec 14	1.25000 +0.02	1.25	1.23	1.23	4,315
05 Dec 14	1.23000 -0.01	1.24	1.23	1.24	6,822
04 Dec 14	1.24100 +0.00	1.26	1.24	1.26	12,251
03 Dec 14	1.24200 +0.00	1.28	1.23	1.25	32,850
02 Dec 14	1.23700 -0.03	1.31	1.23	1.31	67,686
01 Dec 14	1.27100 -0.03	1.33	1.27	1.33	20,853
28 Nov 14	1.30000 +0.00	1.33	1.27	1.30	4,239
27 Nov 14	1.30100 +0.00	1.34	1.26	1.30	27,434
26 Nov 14	1.30100 +0.00	1.34	1.30	1.33	19,244
25 Nov 14	1.30100 +0.00	1.37	1.28	1.30	43,063
24 Nov 14	1.30500 -0.09	1.40	1.28	1.38	52,591
21 Nov 14	1.39000 -0.01	1.42	1.38	1.40	9,423
20 Nov 14	1.40100 -0.04	1.44	1.40	1.44	4,468
19 Nov 14	1.44000 +0.02	1.48	1.44	1.44	31,160
18 Nov 14	1.42000 -0.01	1.42	1.38	1.42	5,969
17 Nov 14	1.42600 +0.01	1.43	1.38	1.38	1,294
14 Nov 14	1.41800 +0.08	1.43	1.37	1.37	7,794
13 Nov 14	1.34000 -0.08	1.44	1.30	1.40	44,231
12 Nov 14	1.42100 +0.00	1.47	1.41	1.47	3,553
11 Nov 14	1.42000 +0.00	1.42	1.39	1.42	7,870
10 Nov 14	1.42400 -0.01	1.42	1.39	1.42	27,574
07 Nov 14	1.43900 -0.02	1.48	1.41	1.48	2,255
06 Nov 14	1.45900 +0.00	1.48	1.42	1.47	37,425
05 Nov 14	1.46000 -0.04	1.49	1.43	1.49	25,401
04 Nov 14	1.49800 +0.00	1.50	1.45	1.50	3,481
03 Nov 14	1.49900 +0.03	1.50	1.50	1.50	153
31 Oct 14	1.46900 +0.00	1.52	1.47	1.52	4,153
30 Oct 14	1.47000 -0.06	1.52	1.46	1.52	8,803
29 Oct 14	1.52900 +0.00	1.53	1.48	1.53	4,158
28 Oct 14	1.53000 +0.03	1.53	1.53	1.53	252
27 Oct 14	1.50000 +0.04	1.54	1.48	1.54	17,869
24 Oct 14	1.45700 -0.05	1.51	1.45	1.45	23,010
23 Oct 14	1.51000 -0.05	1.57	1.51	1.57	4,169
22 Oct 14	1.56200 +0.14	1.59	1.47	1.47	37,935
21 Oct 14	1.42100 +0.01	1.46	1.39	1.45	9,600
20 Oct 14	1.40800 +0.03	1.43	1.41	1.42	4,821
17 Oct 14	1.38000 +0.00	1.43	1.38	1.38	17,516
16 Oct 14	1.38300 -0.01	1.38	1.29	1.29	45,053
15 Oct 14	1.38900 +0.03	1.40	1.28	1.40	21,371
14 Oct 14	1.36000 -0.04	1.43	1.32	1.36	28,051
13 Oct 14	1.40200 +0.05	1.40	1.36	1.38	25,153
10 Oct 14	1.35100 -0.18	1.54	1.34	1.52	98,094
09 Oct 14	1.53500 -0.05	1.59	1.53	1.59	7,258
08 Oct 14	1.58800 +0.04	1.59	1.52	1.55	17,330
07 Oct 14	1.55100 -0.07	1.62	1.52	1.62	38,021
06 Oct 14	1.62000 -0.02	1.64	1.62	1.64	7,840
02 Oct 14	1.63700 -0.02	1.70	1.63	1.70	6,536
01 Oct 14	1.65300 -0.05	1.71	1.63	1.67	16,084
30 Sep 14	1.70000 +0.02	1.73	1.65	1.70	18,316
29 Sep 14	1.68000 -0.02	1.75	1.67	1.70	24,092
26 Sep 14	1.70100 -0.07	1.77	1.70	1.77	43,816
25 Sep 14	1.77200 +0.01	1.80	1.72	1.77	27,364
24 Sep 14	1.76000 -0.12	1.94	1.75	1.89	83,416
23 Sep 14	1.88000 +0.03	1.89	1.83	1.83	24,150
22 Sep 14	1.85000 +0.05	1.88	1.83	1.83	10,618
19 Sep 14	1.80000 -0.03	1.86	1.77	1.86	33,749
18 Sep 14	1.83400 -0.06	1.90	1.83	1.90	49,863
17 Sep 14	1.89600 +0.01	1.92	1.85	1.85	19,698
16 Sep 14	1.88900 +0.11	1.93	1.75	1.75	41,204
15 Sep 14	1.77800 +0.00	1.78	1.77	1.77	4,564
12 Sep 14	1.77600 +0.10	1.79	1.68	1.68	53,392
11 Sep 14	1.68100 +0.00	1.69	1.65	1.65	7,261
10 Sep 14	1.68200 +0.01	1.70	1.64	1.70	6,878
09 Sep 14	1.67000 -0.04	1.72	1.67	1.71	21,379
08 Sep 14	1.70500 +0.00	1.71	1.71	1.71	1,357
05 Sep 14	1.70500 -0.02	1.74	1.68	1.69	64,560
04 Sep 14	1.72500 +0.03	1.75	1.67	1.67	15,430
03 Sep 14	1.69400 -0.04	1.74	1.68	1.74	9,503
02 Sep 14	1.73900 +0.00	1.74	1.68	1.74	3,424
01 Sep 14	1.74000 -0.01	1.75	1.74	1.75	2,220
29 Aug 14	1.74900 +0.04	1.78	1.68	1.71	17,400
28 Aug 14	1.71000 -0.02	1.73	1.71	1.72	12,207
27 Aug 14	1.72900 -0.01	1.74	1.72	1.74	38,376
26 Aug 14	1.73900 -0.03	1.78	1.70	1.73	47,511
25 Aug 14	1.76800 -0.03	1.77	1.67	1.75	33,031
22 Aug 14	1.79600 +0.01	1.80	1.74	1.79	6,905
21 Aug 14	1.78900 -0.03	1.81	1.75	1.81	13,062
20 Aug 14	1.81900 +0.00	1.82	1.73	1.82	35,228
19 Aug 14	1.81900 +0.05	1.82	1.73	1.73	14,412
18 Aug 14	1.76600 +0.04	1.79	1.70	1.76	44,766
15 Aug 14	1.73000 +0.02	1.76	1.64	1.70	25,774
14 Aug 14	1.70600 +0.09	1.77	1.60	1.61	49,738
13 Aug 14	1.61900 +0.03	1.62	1.53	1.59	26,048
12 Aug 14	1.58800 -0.03	1.60	1.56	1.57	14,618
11 Aug 14	1.61900 +0.09	1.62	1.44	1.49	77,051
08 Aug 14	1.52500 +0.03	1.53	1.36	1.45	118,227
07 Aug 14	1.49800 -0.14	1.64	1.48	1.61	102,113
06 Aug 14	1.64000 -0.07	1.69	1.57	1.69	87,470
05 Aug 14	1.71300 +0.01	1.72	1.68	1.72	18,516
04 Aug 14	1.70100 -0.01	1.77	1.66	1.66	19,680
01 Aug 14	1.71600 -0.05	1.79	1.66	1.71	78,329
31 Jul 14	1.76400 -0.01	1.80	1.69	1.76	48,009
30 Jul 14	1.77200 -0.04	1.82	1.72	1.82	15,923
29 Jul 14	1.81300 +0.00	1.82	1.77	1.77	37,758
28 Jul 14	1.80800 -0.02	1.82	1.73	1.77	75,078
25 Jul 14	1.82600 +0.01	1.83	1.66	1.80	74,574
24 Jul 14	1.81600 +0.00	1.83	1.79	1.80	5,152
23 Jul 14	1.81900 +0.00	1.84	1.77	1.81	43,872
22 Jul 14	1.81500 +0.01	1.83	1.79	1.79	16,936
21 Jul 14	1.80200 -0.03	1.83	1.80	1.81	26,028
18 Jul 14	1.83400 -0.02	1.84	1.82	1.84	6,307
17 Jul 14	1.85500 +0.00	1.86	1.83	1.83	6,430
16 Jul 14	1.85300 -0.04	1.88	1.84	1.88	27,491
15 Jul 14	1.88900 +0.03	1.89	1.84	1.89	627
14 Jul 14	1.86400 +0.03	1.89	1.81	1.83	46,806
11 Jul 14	1.83500 +0.02	1.85	1.78	1.85	19,419
10 Jul 14	1.81600 -0.04	1.86	1.79	1.86	58,171
09 Jul 14	1.85300 +0.00	1.87	1.81	1.85	45,360
08 Jul 14	1.84800 +0.00	1.89	1.83	1.89	6,124
07 Jul 14	1.85000 -0.03	1.93	1.82	1.89	60,479
04 Jul 14	1.88200 -0.01	1.94	1.85	1.85	16,909
03 Jul 14	1.89500 -0.03	1.95	1.86	1.93	65,345
02 Jul 14	1.93000 +0.04	1.95	1.87	1.90	28,308
01 Jul 14	1.89200 +0.00	1.90	1.83	1.85	73,285
30 Jun 14	1.88700 -0.04	1.92	1.85	1.91	34,814
27 Jun 14	1.92900 -0.01	1.97	1.85	1.93	66,495
26 Jun 14	1.93700 -0.03	1.97	1.88	1.97	74,484
25 Jun 14	1.96700 -0.02	1.99	1.91	1.97	63,207
24 Jun 14	1.98600 +0.02	2.05	1.92	1.92	83,855
23 Jun 14	1.96400 +0.03	1.97	1.90	1.97	27,493
20 Jun 14	1.93200 +0.06	1.98	1.82	1.82	71,507
19 Jun 14	1.87500 -0.01	1.89	1.80	1.83	53,631
18 Jun 14	1.88700 +0.02	1.89	1.82	1.88	14,524
17 Jun 14	1.86900 +0.06	1.87	1.83	1.83	17,534
16 Jun 14	1.81200 -0.08	1.94	1.81	1.87	47,321
13 Jun 14	1.89100 -0.01	1.89	1.85	1.89	35,941
12 Jun 14	1.89900 +0.02	1.90	1.85	1.85	5,430
11 Jun 14	1.88100 -0.07	1.95	1.86	1.95	16,424
10 Jun 14	1.95400 +0.04	1.98	1.93	1.97	29,611
09 Jun 14	1.91300 +0.06	1.91	1.86	1.87	22,615
06 Jun 14	1.85100 -0.13	1.93	1.72	1.93	171,071
05 Jun 14	1.98000 -0.04	2.04	1.92	2.04	38,714
04 Jun 14	2.02400 +0.02	2.03	2.00	2.00	26,239
03 Jun 14	2.00000 -0.02	2.01	1.97	1.98	7,341
02 Jun 14	2.01900 +0.02	2.04	1.99	2.03	12,709
30 May 14	1.99700 +0.01	2.03	1.97	2.00	25,538
29 May 14	1.99000 +0.03	2.00	1.95	1.96	20,820
28 May 14	1.96200 -0.07	2.02	1.96	2.00	6,920
27 May 14	2.02900 +0.03	2.04	1.95	2.00	38,169
26 May 14	1.99900 +0.01	2.04	1.95	1.98	67,851
23 May 14	1.98900 -0.07	2.05	1.92	2.05	70,846
22 May 14	2.06000 +0.05	2.07	1.97	2.01	32,102
21 May 14	2.00900 +0.06	2.01	1.91	1.94	92,855
20 May 14	1.94900 +0.00	1.96	1.91	1.96	36,798
19 May 14	1.94900 -0.03	1.98	1.95	1.97	11,161
16 May 14	1.97700 +0.02	1.98	1.90	1.96	93,477
15 May 14	1.95900 -0.13	2.05	1.93	2.04	63,859
14 May 14	2.08800 +0.02	2.10	2.02	2.05	68,538
13 May 14	2.06400 +0.03	2.07	1.99	2.03	37,107
12 May 14	2.03000 -0.03	2.08	2.01	2.06	43,730
09 May 14	2.06200 -0.15	2.22	2.02	2.22	92,742
08 May 14	2.20900 -0.02	2.27	2.15	2.24	59,097
07 May 14	2.23000 -0.04	2.26	2.17	2.24	102,236
06 May 14	2.26900 +0.28	2.29	2.18	2.20	299,525
05 May 14	1.98900 +0.04	1.99	1.88	1.93	6,568
02 May 14	1.94900 -0.01	1.98	1.89	1.91	28,224
30 Apr 14	1.96100 -0.01	2.01	1.96	1.96	11,399
29 Apr 14	1.97400 -0.01	2.03	1.97	2.03	5,304
28 Apr 14	1.98900 +0.02	2.01	1.96	1.96	3,013
25 Apr 14	1.97100 -0.06	2.07	1.97	2.03	39,971
24 Apr 14	2.03100 +0.02	2.07	1.98	2.01	37,572
23 Apr 14	2.00800 +0.00	2.01	1.98	2.01	5,618
22 Apr 14	2.00600 +0.10	2.02	1.94	1.94	32,208
17 Apr 14	1.91100 -0.03	1.98	1.90	1.90	8,468
16 Apr 14	1.93900 +0.05	1.94	1.88	1.88	5,762
15 Apr 14	1.88800 -0.03	1.95	1.87	1.92	15,425
14 Apr 14	1.91500 -0.02	1.96	1.87	1.92	18,866
11 Apr 14	1.93500 -0.04	1.99	1.84	1.99	82,340
10 Apr 14	1.97100 -0.05	2.07	1.97	2.06	31,837
09 Apr 14	2.02000 +0.02	2.07	1.97	1.97	61,375
08 Apr 14	2.00200 -0.19	2.13	1.98	2.12	83,575
07 Apr 14	2.18900 +0.03	2.20	2.10	2.15	38,219
04 Apr 14	2.16200 -0.07	2.23	2.16	2.23	4,747
03 Apr 14	2.22900 +0.04	2.23	2.19	2.20	47,589
02 Apr 14	2.18700 +0.10	2.23	2.11	2.11	87,930
01 Apr 14	2.09200 +0.00	2.12	2.06	2.08	22,160
31 Mar 14	2.09500 -0.06	2.15	2.05	2.15	46,318
28 Mar 14	2.15800 +0.04	2.23	2.09	2.11	60,068
27 Mar 14	2.11800 -0.03	2.18	1.95	2.08	163,766
26 Mar 14	2.15100 -0.08	2.27	2.15	2.24	96,125
25 Mar 14	2.22800 -0.04	2.29	2.22	2.27	36,275
24 Mar 14	2.26600 +0.07	2.35	2.22	2.24	166,358
21 Mar 14	2.20100 +0.01	2.26	2.17	2.17	168,660
20 Mar 14	2.19300 -0.08	2.46	2.08	2.39	643,662
19 Mar 14	2.27000 +0.24	2.29	2.08	2.11	360,860
18 Mar 14	2.03000 +0.16	2.03	1.83	1.88	398,344
17 Mar 14	1.87000 +0.20	1.92	1.85	1.89	334,914
14 Mar 14	1.67000 -0.03	1.68	1.63	1.68	65,334
13 Mar 14	1.70000 -0.03	1.72	1.70	1.70	12,342
12 Mar 14	1.72700 +0.00	1.77	1.70	1.77	22,858
11 Mar 14	1.73000 +0.00	1.74	1.72	1.72	3,178
10 Mar 14	1.73400 +0.00	1.79	1.70	1.79	24,200
07 Mar 14	1.73600 +0.00	1.79	1.72	1.75	18,816
06 Mar 14	1.73500 -0.01	1.77	1.74	1.75	15,049
05 Mar 14	1.74600 +0.02	1.75	1.70	1.75	23,546
04 Mar 14	1.72800 +0.05	1.75	1.67	1.67	31,869
03 Mar 14	1.68100 -0.09	1.77	1.67	1.77	98,228
28 Feb 14	1.77000 -0.03	1.81	1.70	1.79	78,341
27 Feb 14	1.80000 +0.03	1.84	1.79	1.81	42,744
26 Feb 14	1.77100 -0.02	1.81	1.77	1.81	21,742
25 Feb 14	1.79400 +0.01	1.82	1.79	1.82	23,413
24 Feb 14	1.78200 -0.03	1.82	1.77	1.77	21,616
21 Feb 14	1.80900 +0.06	1.81	1.75	1.79	31,155
20 Feb 14	1.75100 -0.07	1.79	1.75	1.79	28,019
19 Feb 14	1.81800 -0.02	1.84	1.78	1.84	42,542
18 Feb 14	1.84200 +0.04	1.84	1.75	1.80	86,870
17 Feb 14	1.79700 +0.01	1.83	1.78	1.82	18,856
14 Feb 14	1.78400 -0.07	1.85	1.78	1.85	26,465
13 Feb 14	1.85000 +0.07	1.85	1.81	1.82	46,192
12 Feb 14	1.78300 -0.03	1.82	1.76	1.82	34,501
11 Feb 14	1.81800 -0.02	1.87	1.80	1.83	74,475
10 Feb 14	1.83400 -0.02	1.86	1.83	1.86	75,973
07 Feb 14	1.85300 -0.08	1.93	1.80	1.93	54,681
06 Feb 14	1.93000 +0.09	1.94	1.85	1.89	229,410
05 Feb 14	1.84000 -0.03	1.87	1.82	1.84	33,071
04 Feb 14	1.86900 -0.02	1.89	1.81	1.89	71,950
03 Feb 14	1.88500 +0.11	1.94	1.70	1.79	253,260
31 Jan 14	1.77500 +0.07	1.79	1.66	1.66	77,215
30 Jan 14	1.70100 +0.05	1.71	1.65	1.68	64,446
29 Jan 14	1.64600 +0.01	1.69	1.64	1.65	51,079
28 Jan 14	1.64000 -0.03	1.69	1.64	1.66	36,396
27 Jan 14	1.67000 -0.16	1.76	1.63	1.76	148,481
24 Jan 14	1.82900 +0.01	1.85	1.76	1.80	52,540
23 Jan 14	1.81600 +0.09	1.82	1.72	1.74	75,345
22 Jan 14	1.73000 +0.02	1.76	1.69	1.69	15,198
21 Jan 14	1.71300 +0.02	1.72	1.67	1.68	23,077
20 Jan 14	1.69000 -0.07	1.76	1.63	1.75	76,478
17 Jan 14	1.76300 -0.05	1.82	1.75	1.76	26,744
16 Jan 14	1.81000 +0.02	1.88	1.80	1.82	34,284
15 Jan 14	1.78900 +0.06	1.82	1.71	1.71	27,523
14 Jan 14	1.72900 -0.05	1.76	1.70	1.72	60,016
13 Jan 14	1.78000 -0.03	1.83	1.77	1.80	40,245
10 Jan 14	1.81100 -0.01	1.86	1.81	1.84	27,661
09 Jan 14	1.82500 -0.02	1.85	1.76	1.83	52,381
08 Jan 14	1.84900 -0.02	1.86	1.79	1.81	59,809
07 Jan 14	1.86700 +0.00	1.89	1.81	1.86	118,829
06 Jan 14	1.86400 -0.01	1.94	1.86	1.89	117,585
03 Jan 14	1.87600 -0.04	1.95	1.86	1.91	200,746
02 Jan 14	1.91600 +0.22	1.99	1.73	1.75	258,851
30 Dec 13	1.70000 +0.07	1.70	1.58	1.65	86,411
27 Dec 13	1.63000 -0.04	1.71	1.63	1.71	64,629
23 Dec 13	1.67000 +0.00	1.74	1.65	1.65	118,906
20 Dec 13	1.67200 -0.08	1.80	1.67	1.75	201,123
19 Dec 13	1.74900 +0.08	1.75	1.66	1.69	54,833
18 Dec 13	1.67000 +0.07	1.67	1.60	1.64	56,419
17 Dec 13	1.60100 -0.05	1.67	1.60	1.67	23,276
16 Dec 13	1.65000 +0.00	1.67	1.58	1.67	43,187
13 Dec 13	1.65000 +0.11	1.67	1.53	1.56	154,795
12 Dec 13	1.54300 -0.16	1.78	1.52	1.69	126,068
11 Dec 13	1.70800 +0.21	1.74	1.43	1.52	218,455
10 Dec 13	1.50100 +0.02	1.51	1.47	1.47	23,456
09 Dec 13	1.48600 -0.09	1.58	1.46	1.58	77,083
06 Dec 13	1.57800 -0.02	1.60	1.55	1.60	16,649
05 Dec 13	1.59800 +0.00	1.60	1.55	1.59	59,006
04 Dec 13	1.59300 +0.01	1.61	1.54	1.54	48,193
03 Dec 13	1.58400 -0.02	1.61	1.52	1.61	114,836
02 Dec 13	1.60900 -0.09	1.70	1.56	1.65	137,129
29 Nov 13	1.70200 -0.05	1.75	1.67	1.73	73,532
28 Nov 13	1.75700 -0.03	1.83	1.73	1.76	43,128
27 Nov 13	1.79100 +0.00	1.79	1.73	1.75	152,842
26 Nov 13	1.78900 -0.04	1.83	1.78	1.83	71,497
25 Nov 13	1.82900 +0.12	1.86	1.69	1.72	293,827
22 Nov 13	1.70900 +0.02	1.74	1.68	1.70	205,887
21 Nov 13	1.68900 +0.01	1.72	1.63	1.63	114,771
20 Nov 13	1.68000 -0.16	1.88	1.68	1.84	313,572
19 Nov 13	1.83900 -0.03	1.92	1.76	1.90	139,067
18 Nov 13	1.86900 +0.03	1.92	1.84	1.84	226,354
15 Nov 13	1.83500 +0.17	1.89	1.69	1.70	525,540
14 Nov 13	1.66700 +0.08	1.69	1.57	1.60	323,325
13 Nov 13	1.58300 +0.00	1.59	1.54	1.56	31,987
12 Nov 13	1.57800 +0.05	1.59	1.53	1.53	118,992
11 Nov 13	1.52900 -0.04	1.56	1.40	1.56	214,847
08 Nov 13	1.57000 -0.03	1.63	1.56	1.63	89,923
07 Nov 13	1.60500 +0.08	1.63	1.55	1.55	258,987
06 Nov 13	1.53000 -0.03	1.55	1.45	1.53	161,002
05 Nov 13	1.55800 +0.37	1.69	1.45	1.47	338,967
04 Nov 13	1.19000 +0.04	1.19	1.15	1.17	10,925
01 Nov 13	1.15100 +0.09	1.21	1.09	1.09	40,347
31 Oct 13	1.06000 -0.13	1.16	1.04	1.16	47,400
30 Oct 13	1.19000 -0.03	1.24	1.18	1.20	26,529
29 Oct 13	1.22300 -0.02	1.26	1.21	1.24	26,795
28 Oct 13	1.24400 -0.01	1.26	1.24	1.24	25,214
25 Oct 13	1.25400 -0.01	1.29	1.24	1.26	75,049
24 Oct 13	1.26800 +0.10	1.33	1.19	1.19	148,418
23 Oct 13	1.16500 +0.03	1.18	1.14	1.17	64,364
22 Oct 13	1.13100 +0.10	1.17	1.05	1.08	51,205
21 Oct 13	1.03300 +0.00	1.06	1.02	1.03	22,422
18 Oct 13	1.03000 +0.01	1.06	1.02	1.04	10,442
17 Oct 13	1.02200 -0.04	1.07	1.02	1.07	28,300
16 Oct 13	1.06400 +0.06	1.06	1.00	1.01	29,222
15 Oct 13	1.00000 -0.01	1.01	0.94	1.01	45,823
14 Oct 13	1.01000 -0.02	1.02	1.01	1.02	12,427
11 Oct 13	1.02900 -0.02	1.06	1.01	1.03	30,508
10 Oct 13	1.04900 +0.01	1.05	1.03	1.03	7,125
09 Oct 13	1.03900 -0.03	1.06	1.03	1.04	33,528
08 Oct 13	1.07000 -0.05	1.11	1.03	1.11	25,735
07 Oct 13	1.12000 -0.03	1.15	1.12	1.14	8,460
04 Oct 13	1.15000 -0.04	1.18	1.10	1.18	19,886
03 Oct 13	1.18900 +0.14	1.20	1.06	1.06	122,537
02 Oct 13	1.04400 +0.01	1.05	1.03	1.05	9,380
01 Oct 13	1.03000 +0.00	1.04	1.02	1.03	27,586
30 Sep 13	1.03000 -0.01	1.05	1.02	1.05	116,143
27 Sep 13	1.04400 -0.05	1.09	1.03	1.09	82,311
26 Sep 13	1.09600 +0.06	1.12	1.02	1.03	228,444
25 Sep 13	1.03300 +0.13	1.14	0.93	0.93	287,609
24 Sep 13	0.90000 +0.01	0.90	0.87	0.89	45,190
23 Sep 13	0.89000 +0.00	0.90	0.85	0.89	36,618
20 Sep 13	0.89000 +0.03	0.89	0.86	0.86	28,441
19 Sep 13	0.86300 +0.06	0.86	0.82	0.83	69,621
18 Sep 13	0.80700 -0.01	0.82	0.81	0.81	4,019
17 Sep 13	0.82000 +0.03	0.83	0.81	0.81	34,840
16 Sep 13	0.79000 +0.00	0.82	0.79	0.79	27,857
13 Sep 13	0.79000 +0.00	0.79	0.76	0.76	33,925
12 Sep 13	0.79000 +0.00	0.80	0.79	0.79	23,250
11 Sep 13	0.79000 +0.00	0.82	0.79	0.82	65,829
10 Sep 13	0.79000 +0.00	0.82	0.78	0.81	40,424
09 Sep 13	0.79000 -0.03	0.83	0.76	0.83	128,786
06 Sep 13	0.82100 -0.02	0.84	0.81	0.84	7,630
05 Sep 13	0.84100 -0.01	0.86	0.82	0.86	18,726
04 Sep 13	0.84800 +0.00	0.86	0.83	0.84	6,852
03 Sep 13	0.84400 -0.01	0.84	0.82	0.84	7,748
02 Sep 13	0.85800 +0.03	0.86	0.81	0.84	13,300
30 Aug 13	0.83000 +0.00	0.84	0.82	0.84	26,487
29 Aug 13	0.83000 +0.01	0.84	0.83	0.84	9,488
28 Aug 13	0.82300 -0.03	0.85	0.81	0.84	24,318
27 Aug 13	0.85000 +0.00	0.86	0.84	0.86	20,655
26 Aug 13	0.85000 +0.00	0.86	0.83	0.86	32,256
23 Aug 13	0.85500 -0.01	0.87	0.83	0.86	12,877
22 Aug 13	0.86400 +0.01	0.86	0.85	0.85	10,212
21 Aug 13	0.85500 -0.01	0.87	0.86	0.87	22,200
20 Aug 13	0.86500 +0.01	0.87	0.85	0.86	12,709
19 Aug 13	0.85000 -0.01	0.86	0.85	0.85	7,000
16 Aug 13	0.86000 +0.01	0.86	0.86	0.86	4,200
15 Aug 13	0.84500 -0.02	0.87	0.85	0.87	22,000
14 Aug 13	0.86200 +0.00	0.89	0.84	0.87	36,966
13 Aug 13	0.85900 -0.01	0.86	0.84	0.86	7,211
12 Aug 13	0.86500 +0.01	0.87	0.86	0.87	7,042
09 Aug 13	0.85100 +0.01	0.87	0.85	0.87	6,514
08 Aug 13	0.84300 -0.01	0.88	0.84	0.84	4,001
07 Aug 13	0.85200 -0.01	0.87	0.85	0.87	11,961
06 Aug 13	0.86200 -0.04	0.90	0.86	0.90	36,408
05 Aug 13	0.89900 +0.02	0.91	0.87	0.91	13,217
02 Aug 13	0.88000 +0.00	0.90	0.87	0.90	20,524
01 Aug 13	0.87700 +0.00	0.90	0.86	0.88	16,199
31 Jul 13	0.88100 +0.00	0.92	0.87	0.92	10,114
30 Jul 13	0.88400 -0.01	0.89	0.88	0.88	7,655
29 Jul 13	0.89700 +0.00	0.92	0.88	0.89	6,145
26 Jul 13	0.89900 +0.00	0.90	0.89	0.90	3,005
25 Jul 13	0.89900 -0.04	0.93	0.89	0.93	33,035
24 Jul 13	0.94000 +0.07	1.01	0.92	0.97	92,836
23 Jul 13	0.87200 +0.00	0.89	0.87	0.89	16,911
22 Jul 13	0.87000 +0.00	0.87	0.85	0.87	16,150
19 Jul 13	0.86900 +0.01	0.90	0.85	0.89	13,680
18 Jul 13	0.86100 +0.00	0.88	0.86	0.88	5,567
17 Jul 13	0.86000 +0.00	0.89	0.85	0.88	16,831
16 Jul 13	0.86000 -0.02	0.88	0.85	0.86	14,050
15 Jul 13	0.88000 +0.00	0.88	0.86	0.88	14,600
12 Jul 13	0.88200 +0.01	0.89	0.85	0.86	18,929
11 Jul 13	0.87500 -0.01	0.90	0.84	0.90	15,371
10 Jul 13	0.89000 -0.01	0.90	0.86	0.90	8,861
09 Jul 13	0.90000 +0.00	0.90	0.90	0.90	500
08 Jul 13	0.90000 +0.00	0.90	0.87	0.87	2,846
05 Jul 13	0.90000 +0.03	0.90	0.85	0.88	14,683
04 Jul 13	0.87000 -0.01	0.89	0.86	0.89	5,994
03 Jul 13	0.88300 +0.03	0.88	0.85	0.86	9,407
02 Jul 13	0.85200 -0.04	0.89	0.84	0.89	12,324
01 Jul 13	0.88900 +0.00	0.89	0.88	0.89	2,244
28 Jun 13	0.88800 +0.01	0.89	0.86	0.88	7,928
27 Jun 13	0.87400 +0.04	0.92	0.83	0.83	58,527
26 Jun 13	0.83400 +0.00	0.84	0.81	0.84	8,851
25 Jun 13	0.83000 +0.01	0.83	0.80	0.83	4,613
24 Jun 13	0.82100 -0.06	0.89	0.79	0.84	40,198
21 Jun 13	0.88000 +0.07	0.88	0.79	0.81	52,740
20 Jun 13	0.81100 -0.02	0.83	0.81	0.83	9,144
19 Jun 13	0.83300 +0.00	0.83	0.80	0.80	1,000
18 Jun 13	0.82900 +0.00	0.83	0.77	0.83	57,194
17 Jun 13	0.83100 +0.01	0.83	0.81	0.83	16,320
14 Jun 13	0.82200 +0.00	0.87	0.80	0.82	47,304
13 Jun 13	0.82200 -0.01	0.83	0.81	0.83	13,351
12 Jun 13	0.83500 -0.01	0.88	0.82	0.88	16,290
11 Jun 13	0.84900 -0.01	0.86	0.81	0.85	49,562
10 Jun 13	0.85700 -0.01	0.88	0.85	0.88	3,915
07 Jun 13	0.87000 +0.02	0.88	0.85	0.88	14,662
06 Jun 13	0.85000 -0.01	0.88	0.85	0.86	15,647
05 Jun 13	0.86000 -0.04	0.91	0.86	0.86	16,579
04 Jun 13	0.90000 -0.01	0.94	0.86	0.94	14,898
03 Jun 13	0.90700 +0.00	0.91	0.89	0.91	8,344
31 May 13	0.91000 -0.01	0.94	0.90	0.94	31,322
30 May 13	0.92000 -0.05	0.98	0.91	0.97	56,044
29 May 13	0.96800 +0.14	1.03	0.82	0.86	246,774
28 May 13	0.82500 -0.02	0.86	0.82	0.84	19,861
27 May 13	0.84900 -0.02	0.88	0.85	0.88	18,411
24 May 13	0.86400 +0.05	0.89	0.83	0.85	51,765
23 May 13	0.81400 -0.02	0.85	0.81	0.83	33,909
22 May 13	0.83900 +0.00	0.87	0.80	0.81	48,233
21 May 13	0.83600 +0.01	0.86	0.81	0.81	33,200
20 May 13	0.83000 +0.00	0.87	0.83	0.83	4,250
17 May 13	0.83200 -0.01	0.85	0.82	0.82	10,271
16 May 13	0.84100 +0.04	0.88	0.83	0.84	21,871
15 May 13	0.80600 -0.01	0.89	0.77	0.80	57,534
14 May 13	0.81400 -0.06	0.87	0.77	0.84	112,506
13 May 13	0.87900 +0.00	0.90	0.84	0.90	69,438
10 May 13	0.88100 -0.06	0.94	0.82	0.94	112,894
09 May 13	0.94600 +0.01	0.95	0.93	0.94	12,981
08 May 13	0.93100 -0.02	0.95	0.92	0.92	43,352
07 May 13	0.95500 -0.03	0.99	0.93	0.98	40,130
06 May 13	0.98700 +0.00	1.00	0.96	1.00	42,521
03 May 13	0.98500 +0.00	1.00	0.96	0.97	29,482
02 May 13	0.98900 -0.05	1.00	0.95	0.98	54,214
30 Apr 13	1.03800 -0.09	1.14	0.94	1.09	249,907
29 Apr 13	1.12900 -0.05	1.17	1.09	1.15	57,618
26 Apr 13	1.17400 +0.14	1.17	1.05	1.05	51,862
25 Apr 13	1.03000 +0.02	1.06	1.00	1.00	27,167
24 Apr 13	1.01000 -0.03	1.07	1.00	1.06	25,068
23 Apr 13	1.03800 -0.01	1.06	1.04	1.06	16,416
22 Apr 13	1.04900 -0.02	1.09	1.04	1.09	28,945
19 Apr 13	1.07000 +0.03	1.11	1.07	1.10	17,292
18 Apr 13	1.04000 -0.01	1.10	1.04	1.07	39,677
17 Apr 13	1.04700 -0.02	1.10	1.00	1.08	42,711
16 Apr 13	1.07000 -0.09	1.19	1.07	1.18	54,350
15 Apr 13	1.16000 +0.01	1.22	1.11	1.14	24,085
12 Apr 13	1.15000 -0.03	1.18	1.14	1.18	17,677
11 Apr 13	1.18000 -0.01	1.20	1.16	1.19	20,148
10 Apr 13	1.19000 +0.04	1.22	1.15	1.15	26,379
09 Apr 13	1.15000 +0.00	1.16	1.14	1.14	16,872
08 Apr 13	1.15000 -0.02	1.17	1.14	1.17	9,475
05 Apr 13	1.16900 -0.03	1.20	1.14	1.20	50,048
04 Apr 13	1.20000 -0.02	1.23	1.18	1.20	6,295
03 Apr 13	1.22500 +0.02	1.23	1.20	1.20	21,537
02 Apr 13	1.20000 -0.01	1.22	1.16	1.22	51,979
28 Mar 13	1.21300 -0.03	1.26	1.21	1.26	21,503
27 Mar 13	1.24000 -0.02	1.27	1.24	1.25	24,475
26 Mar 13	1.25600 +0.00	1.28	1.26	1.27	15,133
25 Mar 13	1.25900 -0.02	1.30	1.25	1.27	16,282
22 Mar 13	1.27900 +0.03	1.28	1.26	1.28	14,966
21 Mar 13	1.25000 -0.10	1.34	1.20	1.34	139,642
20 Mar 13	1.35200 +0.02	1.35	1.29	1.31	24,322
19 Mar 13	1.33000 -0.05	1.39	1.33	1.39	57,073
18 Mar 13	1.38100 +0.00	1.39	1.36	1.37	18,219
15 Mar 13	1.38000 +0.00	1.39	1.35	1.39	29,431
14 Mar 13	1.37600 -0.04	1.42	1.36	1.42	41,394
13 Mar 13	1.41500 +0.00	1.42	1.37	1.42	24,335
12 Mar 13	1.41800 +0.00	1.43	1.39	1.40	34,615
11 Mar 13	1.41900 +0.07	1.43	1.36	1.36	45,962
08 Mar 13	1.34500 +0.02	1.37	1.27	1.34	46,912
07 Mar 13	1.32100 +0.02	1.38	1.30	1.32	38,339
06 Mar 13	1.30500 -0.03	1.35	1.30	1.35	35,448
05 Mar 13	1.33500 -0.06	1.41	1.30	1.41	64,162
04 Mar 13	1.39800 +0.00	1.41	1.39	1.39	15,416
01 Mar 13	1.39400 -0.03	1.43	1.35	1.43	65,614
28 Feb 13	1.42900 +0.02	1.45	1.40	1.44	17,395
27 Feb 13	1.41000 +0.02	1.43	1.40	1.40	41,737
26 Feb 13	1.39400 -0.11	1.47	1.39	1.47	88,703
25 Feb 13	1.50000 +0.01	1.55	1.47	1.53	45,430
22 Feb 13	1.49000 +0.00	1.52	1.47	1.52	34,828
21 Feb 13	1.49100 -0.09	1.57	1.45	1.56	95,556
20 Feb 13	1.58400 -0.02	1.58	1.51	1.58	57,018
19 Feb 13	1.60000 +0.04	1.67	1.57	1.58	92,913
18 Feb 13	1.56000 +0.11	1.62	1.47	1.47	128,975
15 Feb 13	1.45400 +0.01	1.47	1.43	1.43	28,759
14 Feb 13	1.43900 -0.06	1.52	1.42	1.49	57,247
13 Feb 13	1.49500 +0.07	1.51	1.40	1.42	139,411
12 Feb 13	1.43000 +0.01	1.44	1.41	1.44	42,421
11 Feb 13	1.41500 +0.04	1.45	1.37	1.37	94,318
08 Feb 13	1.37800 +0.00	1.38	1.36	1.38	38,157
07 Feb 13	1.38000 -0.07	1.46	1.35	1.42	99,850
06 Feb 13	1.45000 -0.01	1.45	1.42	1.43	15,592
05 Feb 13	1.45600 -0.03	1.48	1.42	1.45	54,105
04 Feb 13	1.48500 +0.03	1.49	1.47	1.48	63,155
01 Feb 13	1.45900 +0.06	1.48	1.37	1.48	165,359
31 Jan 13	1.40000 +0.00	1.45	1.40	1.45	52,084
30 Jan 13	1.39900 +0.10	1.52	1.31	1.32	513,583
29 Jan 13	1.30000 -0.01	1.32	1.28	1.32	44,070
28 Jan 13	1.31000 -0.04	1.34	1.30	1.32	61,275
25 Jan 13	1.34900 +0.01	1.35	1.32	1.35	35,248
24 Jan 13	1.33600 +0.00	1.35	1.31	1.35	35,898
23 Jan 13	1.33500 -0.02	1.36	1.31	1.36	52,325
22 Jan 13	1.35700 +0.02	1.37	1.32	1.36	41,321
21 Jan 13	1.33500 -0.05	1.40	1.27	1.40	200,562
18 Jan 13	1.39000 -0.09	1.52	1.37	1.49	153,262
17 Jan 13	1.47500 +0.09	1.52	1.40	1.40	155,716
16 Jan 13	1.38600 -0.02	1.51	1.37	1.41	91,255
15 Jan 13	1.40400 +0.00	1.41	1.37	1.41	20,806
14 Jan 13	1.40500 +0.04	1.42	1.37	1.38	63,220
11 Jan 13	1.36500 +0.00	1.39	1.34	1.39	34,537
10 Jan 13	1.37000 -0.10	1.47	1.37	1.47	124,336
09 Jan 13	1.46500 +0.13	1.47	1.36	1.36	117,335
08 Jan 13	1.34000 +0.07	1.45	1.26	1.27	246,324
07 Jan 13	1.27000 +0.01	1.28	1.25	1.27	41,186
04 Jan 13	1.25700 +0.02	1.26	1.23	1.26	35,057
03 Jan 13	1.24000 -0.01	1.28	1.23	1.25	55,535
02 Jan 13	1.24900 -0.03	1.27	1.22	1.26	50,927
28 Dec 12	1.27600 +0.01	1.28	1.25	1.28	17,611
27 Dec 12	1.26600 -0.01	1.28	1.23	1.28	11,897
21 Dec 12	1.27900 -0.01	1.30	1.20	1.30	146,341
20 Dec 12	1.29200 +0.11	1.29	1.17	1.21	121,570
19 Dec 12	1.18100 -0.02	1.22	1.16	1.21	42,888
18 Dec 12	1.19700 -0.03	1.23	1.15	1.18	48,439
17 Dec 12	1.23200 +0.04	1.24	1.14	1.18	34,273
14 Dec 12	1.18900 -0.06	1.25	1.18	1.25	27,825
13 Dec 12	1.25200 +0.04	1.29	1.20	1.20	76,153
12 Dec 12	1.21300 +0.03	1.25	1.17	1.18	55,086
11 Dec 12	1.18000 +0.04	1.18	1.13	1.16	26,909
10 Dec 12	1.14200 -0.01	1.15	1.13	1.15	39,729
07 Dec 12	1.15500 -0.01	1.18	1.13	1.14	68,926
06 Dec 12	1.17000 -0.02	1.22	1.16	1.20	48,941
05 Dec 12	1.19200 -0.02	1.22	1.19	1.22	33,879
04 Dec 12	1.21500 +0.01	1.22	1.17	1.22	27,799
03 Dec 12	1.20500 -0.02	1.28	1.20	1.20	90,014
30 Nov 12	1.22600 +0.06	1.28	1.06	1.20	549,811
29 Nov 12	1.16600 -0.15	1.34	1.12	1.34	202,035
28 Nov 12	1.31700 +0.00	1.35	1.31	1.35	26,025
27 Nov 12	1.31900 +0.00	1.37	1.31	1.37	13,783
26 Nov 12	1.31800 -0.03	1.44	1.31	1.34	25,386
23 Nov 12	1.35000 +0.04	1.37	1.35	1.37	3,672
22 Nov 12	1.31000 +0.01	1.35	1.30	1.35	40,764
21 Nov 12	1.30200 -0.03	1.36	1.30	1.35	26,087
20 Nov 12	1.32800 -0.02	1.43	1.32	1.35	92,022
19 Nov 12	1.35000 -0.13	1.51	1.30	1.51	129,870
16 Nov 12	1.48200 +0.02	1.54	1.43	1.48	41,581
15 Nov 12	1.45900 +0.12	1.51	1.35	1.40	154,131
14 Nov 12	1.34300 +0.06	1.44	1.30	1.30	42,867
13 Nov 12	1.28700 -0.11	1.40	1.25	1.36	180,459
12 Nov 12	1.39800 -0.11	1.55	1.35	1.53	76,824
09 Nov 12	1.50500 -0.05	1.57	1.47	1.54	86,461
08 Nov 12	1.55700 -0.24	1.81	1.35	1.80	256,072
07 Nov 12	1.80000 -0.05	1.85	1.72	1.85	51,055
06 Nov 12	1.85000 -0.05	1.93	1.79	1.84	38,829
05 Nov 12	1.89600 +0.16	1.99	1.70	1.74	64,588
02 Nov 12	1.73800 +0.08	1.75	1.64	1.66	39,223
01 Nov 12	1.66000 +0.02	1.66	1.64	1.65	10,244
31 Oct 12	1.64400 +0.06	1.65	1.60	1.61	30,491
30 Oct 12	1.58100 -0.14	1.70	1.58	1.68	120,497
29 Oct 12	1.72000 -0.05	1.79	1.68	1.76	38,483
26 Oct 12	1.77100 -0.04	1.83	1.77	1.81	2,111
25 Oct 12	1.81200 -0.01	1.83	1.77	1.83	5,514
24 Oct 12	1.82600 -0.01	1.84	1.80	1.80	11,582
23 Oct 12	1.83600 +0.01	1.84	1.81	1.82	8,745
22 Oct 12	1.82700 +0.00	1.86	1.80	1.80	13,634
19 Oct 12	1.83200 -0.08	1.91	1.78	1.89	30,973
18 Oct 12	1.90800 +0.05	1.91	1.84	1.88	31,839
17 Oct 12	1.86100 -0.13	1.99	1.84	1.98	53,511
16 Oct 12	1.99500 +0.05	2.02	1.96	2.02	21,421
15 Oct 12	1.94400 +0.03	1.98	1.93	1.97	9,474
12 Oct 12	1.91100 +0.09	2.02	1.81	1.81	102,092
11 Oct 12	1.82600 -0.12	1.98	1.80	1.95	92,327
10 Oct 12	1.95000 -0.08	2.04	1.95	2.02	32,484
09 Oct 12	2.03200 -0.05	2.08	2.03	2.05	45,613
08 Oct 12	2.08400 +0.05	2.11	2.00	2.03	89,730
05 Oct 12	2.03600 +0.14	2.04	1.89	1.89	50,679
04 Oct 12	1.89300 +0.03	1.89	1.84	1.89	28,137
03 Oct 12	1.86500 +0.00	1.89	1.87	1.87	7,451
02 Oct 12	1.86200 +0.05	1.87	1.79	1.84	58,547
01 Oct 12	1.80700 -0.01	1.84	1.79	1.82	34,094
28 Sep 12	1.81500 +0.00	1.85	1.77	1.85	59,774
27 Sep 12	1.81200 -0.02	1.86	1.75	1.83	84,172
26 Sep 12	1.82800 -0.11	1.91	1.75	1.91	112,601
25 Sep 12	1.93500 +0.01	2.20	1.93	2.05	222,550
24 Sep 12	1.92900 -0.06	1.99	1.89	1.95	101,552
21 Sep 12	1.98800 +0.12	1.99	1.86	1.87	154,890
20 Sep 12	1.86800 +0.08	1.90	1.82	1.84	158,631
19 Sep 12	1.78600 +0.00	1.87	1.79	1.81	46,805
18 Sep 12	1.79000 -0.11	1.90	1.76	1.90	64,489
17 Sep 12	1.89600 +0.10	1.97	1.85	1.90	123,738
14 Sep 12	1.79500 +0.17	1.95	1.75	1.88	228,050
13 Sep 12	1.62600 +0.28	1.73	1.35	1.35	263,635
12 Sep 12	1.34800 +0.02	1.37	1.27	1.35	79,082
11 Sep 12	1.32400 -0.13	1.48	1.31	1.39	154,710
10 Sep 12	1.45300 -0.03	1.53	1.45	1.53	54,511
07 Sep 12	1.47800 -0.01	1.51	1.47	1.51	29,899
06 Sep 12	1.49000 +0.05	1.51	1.43	1.43	40,363
05 Sep 12	1.44200 -0.05	1.53	1.40	1.49	63,864
04 Sep 12	1.49400 -0.05	1.58	1.49	1.58	76,285
03 Sep 12	1.54400 -0.07	1.66	1.50	1.60	43,980
31 Aug 12	1.61800 +0.00	1.65	1.60	1.65	8,655
30 Aug 12	1.61400 +0.01	1.65	1.58	1.62	34,787
29 Aug 12	1.60000 +0.10	1.60	1.49	1.50	61,535
28 Aug 12	1.49900 -0.15	1.65	1.50	1.65	87,179
27 Aug 12	1.64900 -0.02	1.69	1.60	1.65	36,543
24 Aug 12	1.67000 -0.02	1.69	1.58	1.68	67,294
23 Aug 12	1.68800 -0.01	1.72	1.65	1.70	32,813
22 Aug 12	1.70000 +0.01	1.72	1.69	1.72	6,026
21 Aug 12	1.69400 -0.01	1.75	1.68	1.75	49,867
20 Aug 12	1.70000 -0.01	1.78	1.70	1.75	63,088
17 Aug 12	1.71300 -0.09	1.86	1.70	1.80	63,116
16 Aug 12	1.80100 -0.18	1.93	1.80	1.93	92,529
15 Aug 12	1.98500 -0.10	2.10	1.96	2.10	42,039
14 Aug 12	2.09000 +0.07	2.10	2.04	2.05	10,213
13 Aug 12	2.01700 +0.06	2.05	1.93	1.93	10,362
10 Aug 12	1.95700 -0.10	2.05	1.95	2.05	16,092
09 Aug 12	2.05400 +0.09	2.12	2.00	2.12	39,302
08 Aug 12	1.96200 +0.09	2.05	1.82	1.82	58,312
07 Aug 12	1.86800 +0.01	1.90	1.82	1.83	74,174
06 Aug 12	1.85800 -0.19	2.03	1.80	2.00	144,917
03 Aug 12	2.05000 -0.50	2.48	1.83	2.46	304,028
02 Aug 12	2.55000 -0.07	2.59	2.50	2.59	21,416
01 Aug 12	2.62000 +0.02	2.65	2.56	2.60	2,614
31 Jul 12	2.60000 -0.02	2.62	2.56	2.60	9,273
30 Jul 12	2.62000 +0.02	2.62	2.55	2.62	9,390
27 Jul 12	2.60000 -0.04	2.65	2.56	2.60	5,334
26 Jul 12	2.64000 +0.01	2.65	2.54	2.65	4,970
25 Jul 12	2.63300 +0.13	2.63	2.50	2.50	24,195
24 Jul 12	2.50000 -0.07	2.59	2.50	2.59	3,566
23 Jul 12	2.57000 -0.02	2.60	2.51	2.57	26,954
20 Jul 12	2.59000 -0.12	2.76	2.59	2.76	15,214
19 Jul 12	2.70800 +0.00	2.75	2.65	2.70	3,818
18 Jul 12	2.70300 +0.05	2.74	2.63	2.69	16,229
17 Jul 12	2.65000 +0.03	2.65	2.60	2.62	13,865
16 Jul 12	2.62000 +0.00	2.66	2.59	2.59	32,226
13 Jul 12	2.62000 +0.05	2.62	2.57	2.57	18,342
12 Jul 12	2.57000 -0.01	2.62	2.55	2.62	7,680
11 Jul 12	2.58000 +0.01	2.62	2.58	2.59	7,740
10 Jul 12	2.57000 +0.00	2.60	2.56	2.57	9,643
09 Jul 12	2.57100 -0.01	2.62	2.52	2.62	8,344
06 Jul 12	2.58000 +0.06	2.63	2.55	2.60	52,083
05 Jul 12	2.52400 +0.03	2.56	2.52	2.56	21,254
04 Jul 12	2.49000 +0.03	2.60	2.45	2.48	49,626
03 Jul 12	2.45600 +0.06	2.54	2.40	2.41	56,220
02 Jul 12	2.39700 +0.03	2.42	2.37	2.40	6,472
29 Jun 12	2.37100 +0.09	2.40	2.28	2.28	19,407
28 Jun 12	2.28000 -0.10	2.43	2.28	2.42	20,128
27 Jun 12	2.37500 +0.06	2.42	2.38	2.41	8,468
26 Jun 12	2.32000 -0.03	2.42	2.30	2.38	4,983
25 Jun 12	2.34700 -0.08	2.44	2.34	2.43	12,541
22 Jun 12	2.43000 +0.03	2.44	2.43	2.44	2,148
21 Jun 12	2.40500 +0.04	2.42	2.36	2.41	13,609
20 Jun 12	2.36800 +0.10	2.40	2.31	2.31	18,966
19 Jun 12	2.26600 -0.03	2.33	2.23	2.30	26,777
18 Jun 12	2.29900 +0.01	2.44	2.21	2.37	55,935
15 Jun 12	2.28500 -0.09	2.39	2.29	2.38	8,945
14 Jun 12	2.37500 +0.10	2.38	2.26	2.27	16,987
13 Jun 12	2.28000 -0.14	2.44	2.27	2.41	40,636
12 Jun 12	2.41800 +0.01	2.44	2.39	2.44	5,511
11 Jun 12	2.41000 -0.01	2.48	2.37	2.46	42,021
08 Jun 12	2.42400 -0.01	2.46	2.40	2.45	10,923
07 Jun 12	2.43000 -0.01	2.54	2.43	2.45	101,571
06 Jun 12	2.43900 +0.08	2.44	2.36	2.36	42,871
05 Jun 12	2.35500 -0.08	2.39	2.34	2.39	18,616
04 Jun 12	2.43000 -0.01	2.44	2.35	2.44	60,696
01 Jun 12	2.44000 -0.12	2.62	2.44	2.62	71,939
31 May 12	2.55700 -0.07	2.66	2.52	2.55	59,270
30 May 12	2.62900 -0.06	2.70	2.61	2.70	29,456
29 May 12	2.69000 -0.05	2.74	2.69	2.74	13,860
28 May 12	2.73800 +0.04	2.74	2.70	2.74	1,174
25 May 12	2.70000 +0.02	2.76	2.65	2.76	26,743
24 May 12	2.68000 -0.04	2.76	2.68	2.68	18,412
23 May 12	2.72000 -0.04	2.76	2.64	2.70	22,269
22 May 12	2.76000 +0.20	2.78	2.58	2.59	62,891
21 May 12	2.55900 +0.03	2.61	2.53	2.59	22,350
18 May 12	2.53000 -0.02	2.56	2.51	2.51	16,327
17 May 12	2.55000 -0.01	2.59	2.51	2.56	13,410
16 May 12	2.55700 -0.07	2.59	2.50	2.57	76,691
15 May 12	2.63000 -0.01	2.69	2.59	2.65	40,251
14 May 12	2.64500 -0.02	2.69	2.62	2.63	22,903
11 May 12	2.66600 -0.05	2.75	2.58	2.73	91,639
10 May 12	2.72000 +0.08	2.78	2.67	2.69	70,815
09 May 12	2.64400 -0.09	2.77	2.58	2.77	73,848
08 May 12	2.73500 +0.02	2.79	2.73	2.79	21,317
07 May 12	2.71600 +0.02	2.74	2.62	2.64	41,056
04 May 12	2.70000 -0.10	2.78	2.58	2.75	78,779
03 May 12	2.80000 -0.08	2.87	2.68	2.82	48,047
02 May 12	2.87800 -0.04	2.99	2.84	2.92	62,283
30 Apr 12	2.91400 +0.01	2.99	2.87	2.95	81,630
27 Apr 12	2.90100 +0.17	2.91	2.71	2.71	85,824
26 Apr 12	2.72800 -0.09	2.86	2.64	2.86	86,438
25 Apr 12	2.81500 +0.12	2.86	2.69	2.70	104,782
24 Apr 12	2.70000 -0.11	2.85	2.64	2.80	165,340
23 Apr 12	2.80900 -0.24	3.01	2.77	2.97	196,203
20 Apr 12	3.05100 -0.09	3.08	2.92	3.05	184,898
19 Apr 12	3.13800 -0.02	3.22	3.05	3.22	66,784
18 Apr 12	3.16200 -0.02	3.30	3.13	3.18	24,419
17 Apr 12	3.17700 -0.08	3.23	3.12	3.23	61,886
16 Apr 12	3.26000 -0.04	3.36	3.26	3.27	29,589
13 Apr 12	3.29500 -0.04	3.39	3.28	3.37	47,160
12 Apr 12	3.33300 +0.10	3.35	3.26	3.26	48,750
11 Apr 12	3.23500 +0.05	3.29	3.18	3.18	63,479
10 Apr 12	3.18200 -0.14	3.29	3.15	3.29	113,741
05 Apr 12	3.31800 -0.11	3.45	3.25	3.45	209,335
04 Apr 12	3.42400 -0.13	3.54	3.34	3.52	157,686
03 Apr 12	3.55000 +0.00	3.60	3.54	3.60	82,570
02 Apr 12	3.55000 -0.02	3.64	3.55	3.58	80,555
30 Mar 12	3.56500 +0.09	3.59	3.53	3.56	61,915
29 Mar 12	3.48000 -0.13	3.63	3.48	3.63	108,160
28 Mar 12	3.60600 -0.08	3.67	3.59	3.67	72,337
27 Mar 12	3.69000 +0.05	3.70	3.65	3.70	88,149
26 Mar 12	3.63900 -0.03	3.70	3.60	3.70	63,350
23 Mar 12	3.67200 +0.04	3.75	3.61	3.68	125,837
22 Mar 12	3.63000 -0.17	3.84	3.63	3.82	127,770
21 Mar 12	3.80400 +0.22	3.95	3.66	3.66	659,398
20 Mar 12	3.58300 -0.06	3.65	3.51	3.65	95,673
19 Mar 12	3.64000 +0.11	3.69	3.55	3.55	126,986
16 Mar 12	3.53000 +0.06	3.58	3.45	3.51	74,633
15 Mar 12	3.46900 -0.01	3.49	3.35	3.48	66,490
14 Mar 12	3.47600 -0.07	3.59	3.43	3.53	111,109
13 Mar 12	3.54400 +0.11	3.59	3.42	3.42	87,211
12 Mar 12	3.43000 +0.14	3.45	3.33	3.33	71,286
09 Mar 12	3.28500 +0.12	3.29	3.23	3.26	29,206
08 Mar 12	3.16200 +0.01	3.24	3.15	3.19	89,805
07 Mar 12	3.14700 -0.13	3.29	3.05	3.21	134,652
06 Mar 12	3.27800 -0.14	3.35	3.22	3.35	94,292
05 Mar 12	3.41400 -0.07	3.54	3.41	3.54	53,274
02 Mar 12	3.48700 +0.06	3.57	3.45	3.55	97,385
01 Mar 12	3.42700 -0.05	3.50	3.42	3.50	68,701
29 Feb 12	3.47700 -0.13	3.68	3.42	3.60	162,547
28 Feb 12	3.61100 +0.03	3.63	3.59	3.60	53,905
27 Feb 12	3.58000 -0.02	3.79	3.57	3.68	192,312
24 Feb 12	3.59800 +0.30	3.65	3.28	3.30	408,853
23 Feb 12	3.29500 +0.10	3.30	3.15	3.20	62,519
22 Feb 12	3.20000 +0.02	3.23	3.16	3.16	15,954
21 Feb 12	3.18500 +0.04	3.25	3.16	3.23	44,791
20 Feb 12	3.14100 -0.12	3.28	3.14	3.25	87,228
17 Feb 12	3.26000 -0.04	3.38	3.24	3.37	66,075
16 Feb 12	3.30000 -0.09	3.36	3.24	3.30	86,412
15 Feb 12	3.38500 +0.03	3.41	3.30	3.30	65,259
14 Feb 12	3.35300 -0.05	3.41	3.30	3.40	82,235
13 Feb 12	3.39800 +0.10	3.40	3.32	3.35	64,784
10 Feb 12	3.30000 -0.03	3.38	3.28	3.38	58,700
09 Feb 12	3.33200 +0.14	3.35	3.17	3.28	117,208
08 Feb 12	3.19000 +0.03	3.26	3.16	3.19	64,831
07 Feb 12	3.15700 -0.02	3.20	3.13	3.19	64,289
06 Feb 12	3.18000 -0.09	3.31	3.15	3.31	35,124
03 Feb 12	3.27000 +0.03	3.32	3.21	3.30	43,367
02 Feb 12	3.24500 -0.05	3.35	3.19	3.21	57,546
01 Feb 12	3.29900 +0.21	3.30	3.10	3.11	70,893
31 Jan 12	3.08800 +0.00	3.15	3.08	3.15	18,839
30 Jan 12	3.09000 -0.01	3.14	3.08	3.11	44,336
27 Jan 12	3.10100 +0.04	3.11	3.05	3.08	13,935
26 Jan 12	3.05700 +0.03	3.10	3.03	3.08	30,009
25 Jan 12	3.03000 -0.03	3.10	3.02	3.05	27,593
24 Jan 12	3.05900 -0.08	3.19	3.03	3.19	74,156
23 Jan 12	3.14200 +0.04	3.25	3.12	3.25	56,143
20 Jan 12	3.10000 -0.01	3.13	3.10	3.10	48,489
19 Jan 12	3.10500 -0.06	3.17	3.10	3.17	54,999
18 Jan 12	3.16000 +0.05	3.16	3.11	3.12	30,770
17 Jan 12	3.11000 -0.04	3.19	3.09	3.17	34,135
16 Jan 12	3.14900 +0.09	3.19	3.07	3.08	56,731
13 Jan 12	3.06200 -0.28	3.38	2.91	3.38	189,244
12 Jan 12	3.33800 -0.04	3.39	3.23	3.37	113,384
11 Jan 12	3.38000 +0.00	3.40	3.34	3.40	49,106
10 Jan 12	3.38000 +0.00	3.44	3.35	3.39	65,220
09 Jan 12	3.38000 -0.02	3.44	3.33	3.44	61,430
06 Jan 12	3.40100 +0.00	3.46	3.37	3.45	39,066
05 Jan 12	3.39900 -0.09	3.54	3.31	3.51	93,113
04 Jan 12	3.49000 +0.00	3.50	3.43	3.49	53,376
03 Jan 12	3.49100 +0.23	3.50	3.26	3.26	119,728
02 Jan 12	3.26000 +0.05	3.27	3.16	3.16	37,491
30 Dec 11	3.21000 +0.13	3.27	3.05	3.11	27,643
29 Dec 11	3.08200 +0.06	3.09	3.05	3.09	5,615
28 Dec 11	3.02700 -0.03	3.09	3.03	3.05	64,816
27 Dec 11	3.05500 +0.04	3.07	3.01	3.02	31,265
23 Dec 11	3.01600 -0.04	3.09	3.00	3.09	31,422
22 Dec 11	3.05100 -0.05	3.12	3.02	3.10	60,333
21 Dec 11	3.10500 -0.12	3.22	3.04	3.22	101,903
20 Dec 11	3.22500 -0.03	3.30	3.16	3.28	71,129
19 Dec 11	3.25000 -0.13	3.35	3.25	3.35	60,058
16 Dec 11	3.38000 +0.26	3.38	3.14	3.15	120,629
15 Dec 11	3.12300 -0.08	3.22	3.00	3.20	80,444
14 Dec 11	3.20000 -0.03	3.26	3.16	3.26	30,950
13 Dec 11	3.22800 +0.05	3.23	3.14	3.19	42,384
12 Dec 11	3.17800 +0.00	3.22	3.10	3.20	29,052
09 Dec 11	3.17300 -0.12	3.24	3.15	3.21	67,540
08 Dec 11	3.29700 -0.02	3.40	3.28	3.40	45,196
07 Dec 11	3.31800 -0.01	3.42	3.29	3.40	68,878
06 Dec 11	3.32400 +0.15	3.42	3.10	3.10	220,749
05 Dec 11	3.16900 +0.18	3.18	2.95	3.00	55,104
02 Dec 11	2.98600 +0.04	3.04	2.95	2.95	28,363
01 Dec 11	2.95000 -0.04	3.00	2.90	2.95	38,620
30 Nov 11	2.99000 +0.18	3.00	2.71	2.84	142,034
29 Nov 11	2.80800 -0.05	2.87	2.76	2.86	22,441
28 Nov 11	2.86300 +0.10	2.88	2.74	2.83	22,312
25 Nov 11	2.76600 -0.07	2.94	2.69	2.85	53,297
24 Nov 11	2.83100 +0.05	2.96	2.79	2.79	81,295
23 Nov 11	2.78000 +0.10	2.95	2.62	2.68	193,117
22 Nov 11	2.68300 -0.07	2.79	2.57	2.77	73,623
21 Nov 11	2.75000 -0.28	3.15	2.72	3.15	97,062
18 Nov 11	3.03100 -0.06	3.15	3.03	3.08	37,964
17 Nov 11	3.09400 -0.16	3.24	3.09	3.24	85,216
16 Nov 11	3.25700 -0.01	3.30	3.20	3.30	69,576
15 Nov 11	3.26800 -0.02	3.34	3.24	3.24	48,104
14 Nov 11	3.28400 -0.02	3.35	3.26	3.30	84,070
11 Nov 11	3.30500 +0.11	3.42	2.95	3.15	159,897
10 Nov 11	3.19300 -0.26	3.47	3.16	3.39	147,850
09 Nov 11	3.45300 -0.15	3.68	3.31	3.67	93,284
08 Nov 11	3.60000 +0.19	3.68	3.40	3.40	70,453
07 Nov 11	3.40900 -0.04	3.50	3.32	3.50	44,417
04 Nov 11	3.45300 -0.01	3.49	3.40	3.48	53,841
03 Nov 11	3.46100 +0.10	3.48	3.30	3.30	86,106
02 Nov 11	3.36100 +0.25	3.41	3.16	3.19	112,333
01 Nov 11	3.11200 -0.24	3.35	3.01	3.35	81,134
31 Oct 11	3.35000 -0.05	3.48	3.21	3.41	118,941
28 Oct 11	3.40100 +0.23	3.43	3.22	3.22	107,664
27 Oct 11	3.17400 +0.22	3.17	2.95	3.05	48,150
26 Oct 11	2.95700 +0.04	3.02	2.85	2.96	65,250
25 Oct 11	2.91900 +0.23	2.96	2.76	2.76	105,544
24 Oct 11	2.68500 +0.06	2.75	2.65	2.65	15,862
21 Oct 11	2.62800 +0.02	2.65	2.59	2.65	6,499
20 Oct 11	2.61300 -0.01	2.70	2.51	2.65	26,734
19 Oct 11	2.62000 -0.06	2.70	2.51	2.70	19,370
18 Oct 11	2.68200 -0.06	2.75	2.67	2.72	16,276
17 Oct 11	2.74000 +0.01	2.79	2.72	2.79	17,729
14 Oct 11	2.73100 -0.03	2.79	2.70	2.78	20,613
13 Oct 11	2.76500 +0.05	2.77	2.63	2.68	50,293
12 Oct 11	2.72000 +0.09	2.77	2.58	2.62	63,743
11 Oct 11	2.63500 -0.04	2.74	2.60	2.69	22,128
10 Oct 11	2.67000 +0.12	2.69	2.54	2.55	49,258
07 Oct 11	2.54600 +0.13	2.58	2.44	2.44	31,176
06 Oct 11	2.41100 +0.09	2.48	2.30	2.35	27,934
05 Oct 11	2.32400 +0.04	2.39	2.29	2.29	14,021
04 Oct 11	2.28000 -0.06	2.39	2.25	2.39	10,674
03 Oct 11	2.33900 -0.13	2.43	2.31	2.43	11,722
30 Sep 11	2.47000 +0.09	2.50	2.31	2.38	18,785
29 Sep 11	2.37600 +0.02	2.41	2.31	2.32	18,528
28 Sep 11	2.36000 -0.04	2.45	2.31	2.40	24,881
27 Sep 11	2.40000 +0.07	2.40	2.33	2.39	10,754
26 Sep 11	2.32600 +0.16	2.39	2.20	2.25	35,136
23 Sep 11	2.17000 -0.10	2.26	2.17	2.25	31,057
22 Sep 11	2.26800 -0.07	2.33	2.25	2.33	35,820
21 Sep 11	2.33400 +0.01	2.37	2.31	2.37	15,332
20 Sep 11	2.32200 +0.01	2.37	2.32	2.37	13,686
19 Sep 11	2.31100 -0.10	2.41	2.31	2.32	21,479
16 Sep 11	2.40900 -0.02	2.41	2.34	2.36	38,165
15 Sep 11	2.43100 +0.02	2.48	2.35	2.44	40,577
14 Sep 11	2.41300 +0.12	2.44	2.28	2.30	64,694
13 Sep 11	2.29000 -0.08	2.44	2.22	2.44	69,513
12 Sep 11	2.37300 -0.13	2.45	2.25	2.45	67,691
09 Sep 11	2.50100 -0.04	2.59	2.46	2.59	11,493
08 Sep 11	2.54400 +0.05	2.55	2.46	2.55	24,742
07 Sep 11	2.49400 +0.06	2.57	2.47	2.55	16,212
06 Sep 11	2.43300 +0.01	2.52	2.40	2.50	53,264
05 Sep 11	2.42000 -0.26	2.70	2.40	2.70	88,081
02 Sep 11	2.67800 -0.10	2.78	2.64	2.78	32,515
01 Sep 11	2.77400 -0.01	2.84	2.69	2.84	23,628
31 Aug 11	2.78700 -0.12	2.89	2.75	2.89	25,857
30 Aug 11	2.90200 +0.25	2.90	2.63	2.64	37,370
29 Aug 11	2.65000 -0.01	2.71	2.57	2.70	21,335
26 Aug 11	2.66000 +0.03	2.70	2.59	2.59	20,136
25 Aug 11	2.63400 +0.08	2.71	2.60	2.68	39,581
24 Aug 11	2.55900 -0.06	2.74	2.52	2.73	88,263
23 Aug 11	2.61600 -0.06	2.79	2.60	2.73	51,312
22 Aug 11	2.67100 +0.07	2.67	2.55	2.59	41,834
19 Aug 11	2.60600 -0.09	2.74	2.52	2.74	75,806
18 Aug 11	2.69200 -0.24	2.90	2.63	2.90	122,326
17 Aug 11	2.93000 +0.04	2.97	2.85	2.95	63,634
16 Aug 11	2.88800 +0.03	2.94	2.76	2.92	43,711
15 Aug 11	2.86200 -0.01	3.05	2.78	2.99	114,483
12 Aug 11	2.87500 +0.17	3.00	2.72	2.75	171,258
11 Aug 11	2.70500 +0.05	2.79	2.61	2.64	141,061
10 Aug 11	2.65000 +0.17	2.65	2.53	2.60	256,386
09 Aug 11	2.48000 +0.04	2.53	2.35	2.43	107,106
08 Aug 11	2.44100 -0.42	2.75	2.35	2.75	661,142
05 Aug 11	2.86400 -0.09	2.90	2.56	2.90	166,283
04 Aug 11	2.95500 -0.03	3.08	2.91	2.97	77,862
03 Aug 11	2.98700 -0.03	3.04	2.90	2.95	82,691
02 Aug 11	3.02000 -0.08	3.16	2.95	3.15	75,607
01 Aug 11	3.10200 -0.06	3.27	3.10	3.15	49,773
29 Jul 11	3.15700 +0.16	3.18	3.00	3.00	61,145
28 Jul 11	3.00000 +0.00	3.02	2.95	3.00	99,113
27 Jul 11	3.00000 -0.10	3.10	3.00	3.10	54,907
26 Jul 11	3.10000 +0.00	3.14	3.10	3.10	29,009
25 Jul 11	3.10000 -0.06	3.16	2.95	3.16	289,833
22 Jul 11	3.15900 -0.24	3.35	3.09	3.31	126,897
21 Jul 11	3.40000 -0.09	3.48	3.34	3.48	36,979
20 Jul 11	3.48700 +0.07	3.49	3.42	3.42	24,162
19 Jul 11	3.41500 +0.04	3.45	3.35	3.35	28,796
18 Jul 11	3.37300 -0.08	3.47	3.37	3.41	45,469
15 Jul 11	3.45200 +0.00	3.48	3.40	3.45	9,062
14 Jul 11	3.45500 +0.01	3.50	3.40	3.48	20,962
13 Jul 11	3.44900 -0.13	3.59	3.35	3.59	54,240
12 Jul 11	3.57900 +0.02	3.58	3.35	3.58	83,289
11 Jul 11	3.55500 -0.02	3.65	3.51	3.51	35,799
08 Jul 11	3.57400 -0.09	3.68	3.56	3.62	68,574
07 Jul 11	3.66000 -0.09	3.79	3.58	3.79	54,358
06 Jul 11	3.75000 -0.04	3.81	3.61	3.80	63,898
05 Jul 11	3.79000 +0.21	3.82	3.62	3.62	48,029
04 Jul 11	3.57500 +0.25	3.76	3.40	3.40	101,407
01 Jul 11	3.33000 -0.06	3.39	3.22	3.39	63,728
30 Jun 11	3.39000 -0.03	3.49	3.26	3.48	100,284
29 Jun 11	3.42000 +0.04	3.47	3.38	3.46	38,534
28 Jun 11	3.38000 -0.01	3.45	3.35	3.42	36,985
27 Jun 11	3.39000 +0.02	3.50	3.38	3.46	41,746
24 Jun 11	3.36600 +0.03	3.50	3.36	3.38	163,051
23 Jun 11	3.34000 -0.10	3.34	3.22	3.26	177,784
22 Jun 11	3.44000 -0.01	3.54	3.44	3.50	93,097
21 Jun 11	3.45000 +0.02	3.52	3.37	3.37	38,606
20 Jun 11	3.43000 -0.08	3.53	3.36	3.53	99,144
17 Jun 11	3.51000 -0.02	3.57	3.51	3.52	73,936
16 Jun 11	3.53400 -0.03	3.57	3.53	3.55	25,052
15 Jun 11	3.56000 -0.04	3.63	3.56	3.61	38,982
14 Jun 11	3.60000 +0.00	3.63	3.58	3.60	36,768
13 Jun 11	3.60000 -0.02	3.68	3.56	3.68	69,399
10 Jun 11	3.62000 -0.12	3.75	3.62	3.75	89,645
09 Jun 11	3.74300 +0.07	3.84	3.71	3.75	33,746
08 Jun 11	3.67000 -0.14	3.89	3.60	3.81	90,983
07 Jun 11	3.81100 -0.03	3.92	3.81	3.81	56,006
06 Jun 11	3.84000 -0.11	3.95	3.84	3.91	46,212
03 Jun 11	3.95000 -0.07	4.00	3.95	4.00	11,721
02 Jun 11	4.02000 +0.07	4.02	3.90	3.95	28,400
01 Jun 11	3.95000 -0.05	4.03	3.91	3.91	53,369
31 May 11	4.00000 -0.01	4.05	3.92	4.01	45,390
30 May 11	4.01000 -0.02	4.05	4.01	4.05	4,056
27 May 11	4.03000 -0.13	4.11	4.03	4.10	42,687
26 May 11	4.16000 +0.01	4.19	4.09	4.17	20,016
25 May 11	4.15300 +0.05	4.17	4.05	4.10	22,835
24 May 11	4.10000 -0.04	4.17	4.10	4.14	53,356
23 May 11	4.13500 -0.05	4.15	4.09	4.15	31,129
20 May 11	4.19000 -0.01	4.20	4.12	4.18	17,102
19 May 11	4.20000 +0.01	4.20	4.14	4.18	19,967
18 May 11	4.19400 -0.02	4.21	4.16	4.17	13,878
17 May 11	4.21000 +0.02	4.27	4.16	4.27	46,082
16 May 11	4.19000 +0.14	4.22	4.09	4.10	145,901
13 May 11	4.05000 -0.02	4.08	4.01	4.07	40,902
12 May 11	4.07500 +0.07	4.07	3.90	4.07	87,374
11 May 11	4.00000 -0.11	4.10	3.93	4.10	66,659
10 May 11	4.11200 +0.06	4.12	3.87	4.08	146,589
09 May 11	4.05400 -0.13	4.18	4.01	4.10	97,361
06 May 11	4.18000 -0.05	4.24	4.01	4.24	82,261
05 May 11	4.22900 -0.01	4.28	4.15	4.28	45,679
04 May 11	4.24000 +0.08	4.24	4.07	4.14	68,698
03 May 11	4.15700 +0.03	4.19	4.13	4.16	72,308
02 May 11	4.12900 -0.11	4.25	4.10	4.24	73,763
29 Apr 11	4.24000 -0.07	4.30	4.21	4.30	24,676
28 Apr 11	4.31000 +0.18	4.31	4.15	4.17	85,106
27 Apr 11	4.13100 -0.05	4.19	4.10	4.12	52,101
26 Apr 11	4.18000 +0.05	4.18	4.09	4.09	39,218
21 Apr 11	4.12900 +0.15	4.17	3.92	3.97	100,077
20 Apr 11	3.98000 +0.03	3.99	3.91	3.95	92,830
19 Apr 11	3.94900 -0.01	3.95	3.89	3.92	33,530
18 Apr 11	3.96200 -0.14	4.15	3.86	4.15	87,058
15 Apr 11	4.10000 -0.05	4.10	4.03	4.10	39,329
14 Apr 11	4.15000 +0.00	4.15	4.10	4.10	38,912
13 Apr 11	4.15000 +0.02	4.15	4.11	4.14	39,997
12 Apr 11	4.13000 +0.00	4.14	4.05	4.06	54,835
11 Apr 11	4.13100 +0.09	4.13	4.00	4.06	55,290
08 Apr 11	4.04000 -0.02	4.19	4.00	4.14	65,618
07 Apr 11	4.06000 -0.08	4.19	4.02	4.19	76,019
06 Apr 11	4.14000 +0.01	4.29	4.05	4.13	105,011
05 Apr 11	4.13200 -0.13	4.32	4.12	4.26	129,460
04 Apr 11	4.26200 -0.09	4.38	4.26	4.38	60,880
01 Apr 11	4.35300 -0.01	4.39	4.27	4.35	92,665
31 Mar 11	4.36400 +0.11	4.40	4.27	4.39	129,990
30 Mar 11	4.25500 +0.19	4.28	4.06	4.09	412,907
29 Mar 11	4.06800 +0.30	4.09	3.82	3.85	180,844
28 Mar 11	3.77200 +0.01	3.89	3.73	3.81	89,417
25 Mar 11	3.76000 +0.01	3.88	3.73	3.79	36,963
24 Mar 11	3.75300 -0.03	3.80	3.70	3.79	58,687
23 Mar 11	3.77900 -0.02	3.94	3.71	3.88	100,209
22 Mar 11	3.80000 +0.03	3.90	3.75	3.85	78,507
21 Mar 11	3.76500 +0.33	3.77	3.62	3.63	181,575
18 Mar 11	3.44000 -0.55	4.10	3.44	4.05	523,180
17 Mar 11	3.99000 +0.21	4.00	3.80	3.80	126,733
16 Mar 11	3.77600 -0.06	4.00	3.70	3.80	151,822
15 Mar 11	3.84000 +0.06	3.89	3.33	3.89	229,411
14 Mar 11	3.77700 +0.05	4.12	3.60	3.65	221,979
11 Mar 11	3.72500 -0.04	3.80	3.65	3.74	75,526
10 Mar 11	3.76000 -0.19	3.97	3.72	3.87	49,784
09 Mar 11	3.95000 -0.14	4.14	3.89	4.14	132,801
08 Mar 11	4.09000 +0.32	4.13	3.77	3.79	160,103
07 Mar 11	3.77000 -0.14	3.79	3.51	3.79	155,639
04 Mar 11	3.90900 +0.26	4.14	3.63	3.68	389,258
03 Mar 11	3.64700 -0.34	4.05	3.31	3.99	467,704
02 Mar 11	3.99000 -0.13	4.14	3.99	4.14	56,688
01 Mar 11	4.12000 -0.03	4.17	4.09	4.11	33,516
28 Feb 11	4.15000 +0.06	4.25	4.07	4.17	102,683
25 Feb 11	4.09000 +0.12	4.13	3.97	3.97	83,379
24 Feb 11	3.97000 -0.03	4.04	3.90	3.98	49,266
23 Feb 11	4.00000 -0.05	4.17	3.97	4.07	104,439
22 Feb 11	4.05000 -0.16	4.33	4.05	4.19	88,266
21 Feb 11	4.21000 +0.13	4.21	4.02	4.08	64,021
18 Feb 11	4.08000 +0.04	4.09	3.98	4.09	70,705
17 Feb 11	4.04000 -0.08	4.22	3.99	4.22	112,742
16 Feb 11	4.12000 -0.05	4.21	4.12	4.21	54,060
15 Feb 11	4.17000 -0.04	4.24	4.13	4.20	43,540
14 Feb 11	4.20800 +0.02	4.29	4.19	4.21	85,027
11 Feb 11	4.18800 +0.07	4.22	4.04	4.12	132,704
10 Feb 11	4.11800 -0.13	4.28	3.96	4.28	236,033
09 Feb 11	4.25000 -0.14	4.42	4.19	4.40	195,575
08 Feb 11	4.39500 -0.11	4.52	4.39	4.52	66,107
07 Feb 11	4.50000 +0.07	4.52	4.44	4.48	43,558
04 Feb 11	4.42900 +0.05	4.50	4.40	4.40	78,848
03 Feb 11	4.38000 -0.09	4.54	4.36	4.49	70,980
02 Feb 11	4.46900 -0.06	4.57	4.45	4.55	93,967
01 Feb 11	4.53000 +0.22	4.59	4.32	4.37	99,567
31 Jan 11	4.31000 -0.02	4.35	4.25	4.35	44,868
28 Jan 11	4.32600 +0.03	4.39	4.26	4.30	56,211
27 Jan 11	4.29700 +0.00	4.37	4.27	4.35	77,916
26 Jan 11	4.30000 +0.06	4.43	4.26	4.30	128,025
25 Jan 11	4.24000 -0.24	4.59	4.20	4.52	186,427
24 Jan 11	4.48100 -0.17	4.73	4.48	4.69	84,736
21 Jan 11	4.65000 +0.20	4.76	4.41	4.45	115,232
20 Jan 11	4.45000 -0.03	4.55	4.31	4.41	77,277
19 Jan 11	4.47500 -0.15	4.65	4.41	4.60	149,512
18 Jan 11	4.62400 -0.11	4.87	4.62	4.86	261,277
17 Jan 11	4.73300 +0.19	4.78	4.45	4.63	279,518
14 Jan 11	4.54000 -0.06	4.64	4.46	4.64	139,204
13 Jan 11	4.60000 +0.12	4.69	4.46	4.50	119,556
12 Jan 11	4.48300 -0.01	4.55	4.40	4.52	102,741
11 Jan 11	4.49000 +0.09	4.50	4.41	4.47	63,474
10 Jan 11	4.40000 -0.30	4.80	4.40	4.76	147,589
07 Jan 11	4.70000 -0.16	4.87	4.70	4.87	76,445
06 Jan 11	4.86500 +0.04	4.90	4.76	4.85	80,675
05 Jan 11	4.82400 +0.02	4.85	4.65	4.80	137,064
04 Jan 11	4.80300 +0.26	5.00	4.60	4.60	310,211
03 Jan 11	4.54000 +0.39	4.54	4.18	4.18	119,906
30 Dec 10	4.15000 -0.10	4.25	4.12	4.18	50,121
29 Dec 10	4.25000 -0.05	4.27	4.15	4.20	70,152
28 Dec 10	4.30200 -0.17	4.47	4.23	4.47	78,771
27 Dec 10	4.47500 +0.03	4.57	4.30	4.55	55,486
23 Dec 10	4.44800 -0.08	4.55	4.41	4.55	60,732
22 Dec 10	4.53000 +0.08	4.53	4.41	4.45	63,349
21 Dec 10	4.45000 +0.10	4.59	4.40	4.43	138,349
20 Dec 10	4.35000 +0.05	4.47	4.25	4.30	139,467
17 Dec 10	4.30000 +0.15	4.30	4.15	4.17	138,157
16 Dec 10	4.15000 +0.04	4.16	4.05	4.09	25,389
15 Dec 10	4.10800 -0.08	4.24	4.05	4.17	59,937
14 Dec 10	4.19000 -0.01	4.19	4.08	4.14	35,249
13 Dec 10	4.19900 -0.02	4.24	4.12	4.24	29,122
10 Dec 10	4.22300 +0.03	4.22	4.03	4.05	33,214
09 Dec 10	4.19000 +0.02	4.26	4.02	4.26	42,840
08 Dec 10	4.17100 -0.12	4.30	4.12	4.30	35,222
07 Dec 10	4.28700 +0.10	4.34	4.20	4.22	68,862
06 Dec 10	4.19000 +0.02	4.25	4.11	4.11	54,337
03 Dec 10	4.17000 +0.13	4.29	4.11	4.13	116,877
02 Dec 10	4.03700 +0.25	4.12	3.72	3.72	125,542
01 Dec 10	3.79000 -0.05	3.89	3.66	3.89	76,410
30 Nov 10	3.84300 -0.16	4.07	3.76	4.07	69,836
29 Nov 10	4.00000 +0.03	4.11	3.94	4.03	54,333
26 Nov 10	3.97500 -0.11	4.12	3.91	4.12	54,262
25 Nov 10	4.08500 -0.05	4.12	4.03	4.05	15,468
24 Nov 10	4.14000 +0.00	4.19	4.06	4.14	23,422
23 Nov 10	4.14000 +0.00	4.14	4.04	4.04	20,678
22 Nov 10	4.14300 +0.05	4.19	4.08	4.17	31,944
19 Nov 10	4.09000 +0.05	4.10	4.00	4.10	33,086
18 Nov 10	4.03800 -0.19	4.30	4.00	4.24	93,571
17 Nov 10	4.23000 -0.13	4.38	4.23	4.38	18,022
16 Nov 10	4.36000 -0.01	4.44	4.24	4.44	67,757
15 Nov 10	4.36800 +0.23	4.44	4.09	4.15	96,840
12 Nov 10	4.13800 +0.07	4.14	3.83	4.02	154,173
11 Nov 10	4.07100 -0.37	4.42	4.01	4.42	280,793
10 Nov 10	4.44100 -0.09	4.69	4.43	4.61	45,969
09 Nov 10	4.53000 +0.15	4.60	4.33	4.34	56,695
08 Nov 10	4.38200 -0.12	4.52	4.26	4.48	96,025
05 Nov 10	4.50000 -0.17	4.70	4.42	4.65	119,800
04 Nov 10	4.66700 -0.08	4.84	4.61	4.80	56,439
03 Nov 10	4.75000 -0.13	4.89	4.75	4.88	44,531
02 Nov 10	4.87800 +0.08	4.94	4.81	4.89	37,414
01 Nov 10	4.79700 +0.08	4.88	4.74	4.76	28,149
29 Oct 10	4.72000 +0.02	4.73	4.62	4.70	45,308
28 Oct 10	4.70100 -0.13	4.85	4.70	4.85	88,554
27 Oct 10	4.82900 +0.11	4.90	4.66	4.75	91,501
26 Oct 10	4.72000 +0.05	4.81	4.70	4.72	73,804
25 Oct 10	4.67000 +0.13	4.77	4.53	4.56	207,021
22 Oct 10	4.54000 -0.04	4.60	4.46	4.60	102,716
21 Oct 10	4.58000 +0.26	4.64	4.36	4.36	199,752
20 Oct 10	4.31900 +0.16	4.32	4.07	4.07	82,890
19 Oct 10	4.15900 -0.14	4.30	4.05	4.29	113,641
18 Oct 10	4.29700 -0.03	4.39	4.20	4.35	79,374
15 Oct 10	4.32800 -0.02	4.40	4.30	4.34	122,892
14 Oct 10	4.34600 -0.04	4.50	4.32	4.36	93,549
13 Oct 10	4.39000 +0.24	4.39	4.21	4.21	122,870
12 Oct 10	4.15000 +0.01	4.20	4.00	4.13	116,348
11 Oct 10	4.13500 -0.01	4.17	4.04	4.15	38,876
08 Oct 10	4.15000 +0.02	4.19	3.95	4.03	131,633
07 Oct 10	4.13200 +0.16	4.20	3.88	3.94	231,307
06 Oct 10	3.97000 +0.19	4.04	3.75	3.78	181,147
05 Oct 10	3.77800 +0.18	3.78	3.57	3.60	86,107
04 Oct 10	3.60000 +0.10	3.60	3.50	3.50	76,783
01 Oct 10	3.50000 -0.03	3.58	3.45	3.55	28,109
30 Sep 10	3.53000 -0.02	3.54	3.45	3.54	16,568
29 Sep 10	3.55000 +0.08	3.55	3.43	3.47	31,211
28 Sep 10	3.47000 +0.00	3.50	3.40	3.43	24,407
27 Sep 10	3.47000 -0.05	3.52	3.46	3.50	21,508
24 Sep 10	3.52000 +0.08	3.52	3.41	3.41	32,066
23 Sep 10	3.43600 -0.08	3.50	3.41	3.48	49,321
22 Sep 10	3.52000 -0.12	3.65	3.50	3.65	27,721
21 Sep 10	3.63900 +0.00	3.65	3.58	3.60	39,204
20 Sep 10	3.64000 +0.13	3.67	3.45	3.50	75,661
17 Sep 10	3.51300 +0.22	3.51	3.26	3.33	141,928
16 Sep 10	3.29500 +0.05	3.32	3.20	3.32	10,172
15 Sep 10	3.25000 -0.04	3.39	3.21	3.21	35,918
14 Sep 10	3.29000 -0.05	3.33	3.24	3.31	36,671
13 Sep 10	3.33500 -0.08	3.41	3.17	3.41	135,211
10 Sep 10	3.41000 -0.04	3.51	3.41	3.46	81,530
09 Sep 10	3.45000 -0.14	3.61	3.45	3.61	29,226
08 Sep 10	3.59000 -0.06	3.65	3.55	3.60	22,225
07 Sep 10	3.64500 -0.02	3.75	3.59	3.66	45,059
06 Sep 10	3.66500 +0.05	3.80	3.63	3.67	65,241
03 Sep 10	3.61200 +0.09	3.68	3.41	3.46	63,477
02 Sep 10	3.52100 -0.19	3.72	3.52	3.72	40,757
01 Sep 10	3.70900 +0.08	3.85	3.55	3.65	72,060
31 Aug 10	3.63000 +0.02	3.63	3.50	3.50	55,776
30 Aug 10	3.60900 +0.10	3.68	3.41	3.58	98,324
27 Aug 10	3.51000 +0.06	3.59	3.41	3.46	126,024
26 Aug 10	3.45000 +0.01	3.48	3.35	3.44	102,517
25 Aug 10	3.44000 +0.26	3.48	3.20	3.20	174,702
24 Aug 10	3.18000 +0.11	3.19	3.06	3.08	87,094
23 Aug 10	3.07300 -0.01	3.10	3.06	3.10	6,470
20 Aug 10	3.08300 -0.02	3.14	3.02	3.09	64,081
19 Aug 10	3.10000 -0.06	3.18	3.06	3.18	41,492
18 Aug 10	3.16000 -0.04	3.20	3.14	3.20	28,182
17 Aug 10	3.20000 +0.10	3.23	3.10	3.10	53,144
16 Aug 10	3.10100 +0.01	3.19	3.10	3.15	30,803
13 Aug 10	3.08900 +0.08	3.15	2.99	2.99	78,457
12 Aug 10	3.00800 +0.09	3.09	2.83	2.90	82,779
11 Aug 10	2.92000 +0.04	2.92	2.80	2.90	70,596
10 Aug 10	2.88100 -0.07	2.95	2.83	2.95	71,730
09 Aug 10	2.94600 -0.03	3.00	2.92	2.99	25,218
06 Aug 10	2.98000 -0.01	3.00	2.92	2.99	41,284
05 Aug 10	2.98900 -0.09	3.10	2.90	3.08	104,216
04 Aug 10	3.08100 -0.12	3.17	3.05	3.11	25,051
03 Aug 10	3.20000 -0.01	3.24	3.14	3.24	51,267
02 Aug 10	3.21000 +0.17	3.28	3.06	3.07	78,340
30 Jul 10	3.04000 -0.06	3.11	3.01	3.10	31,945
29 Jul 10	3.09900 +0.10	3.15	2.99	3.00	107,828
28 Jul 10	2.99900 +0.04	3.02	2.94	3.00	67,038
27 Jul 10	2.95600 +0.05	3.04	2.83	2.90	143,314
26 Jul 10	2.90900 +0.31	2.92	2.63	2.64	166,864
23 Jul 10	2.60000 -0.07	2.67	2.58	2.61	37,420
22 Jul 10	2.66600 +0.04	2.68	2.59	2.63	38,045
21 Jul 10	2.63000 +0.13	2.68	2.49	2.54	109,563
20 Jul 10	2.50300 -0.14	2.70	2.45	2.65	68,787
19 Jul 10	2.64000 -0.09	2.71	2.58	2.71	44,303
16 Jul 10	2.73000 -0.02	2.81	2.73	2.79	17,264
15 Jul 10	2.75000 -0.05	2.77	2.65	2.74	49,711
14 Jul 10	2.79600 +0.00	2.82	2.73	2.80	22,386
13 Jul 10	2.79900 +0.04	2.84	2.70	2.70	89,820
12 Jul 10	2.76000 -0.13	2.90	2.70	2.90	72,829
09 Jul 10	2.88500 -0.02	2.93	2.83	2.88	42,444
08 Jul 10	2.90000 -0.10	3.03	2.89	3.00	59,613
07 Jul 10	2.99800 +0.02	3.00	2.93	2.98	61,335
06 Jul 10	2.98000 +0.12	2.98	2.86	2.86	30,995
05 Jul 10	2.86000 -0.07	2.90	2.85	2.87	15,695
02 Jul 10	2.93100 +0.10	2.93	2.86	2.93	29,709
01 Jul 10	2.83000 -0.18	2.96	2.83	2.96	37,303
30 Jun 10	3.01000 +0.11	3.03	2.93	2.94	55,418
29 Jun 10	2.90000 -0.12	2.99	2.88	2.98	41,913
28 Jun 10	3.02000 +0.00	3.02	2.96	3.00	21,325
25 Jun 10	3.02000 -0.09	3.07	2.96	3.05	53,938
24 Jun 10	3.11100 +0.03	3.11	3.05	3.09	18,507
23 Jun 10	3.08200 -0.04	3.17	3.05	3.07	20,335
22 Jun 10	3.12000 -0.05	3.12	3.00	3.06	61,555
21 Jun 10	3.16600 -0.05	3.23	3.03	3.13	79,322
18 Jun 10	3.21400 +0.07	3.21	3.00	3.18	94,916
17 Jun 10	3.14000 +0.12	3.19	3.00	3.00	103,714
16 Jun 10	3.02000 +0.06	3.02	2.95	2.99	41,237
15 Jun 10	2.95700 -0.02	2.97	2.88	2.88	21,231
14 Jun 10	2.98000 +0.04	3.04	2.86	2.99	63,261
11 Jun 10	2.94000 +0.00	3.00	2.88	2.93	40,330
10 Jun 10	2.94500 -0.01	2.95	2.88	2.95	49,603
09 Jun 10	2.95000 +0.05	2.96	2.82	2.85	99,629
08 Jun 10	2.90000 -0.14	3.06	2.82	3.06	148,916
07 Jun 10	3.04500 -0.16	3.24	3.05	3.20	26,279
04 Jun 10	3.21000 -0.04	3.35	3.13	3.25	68,084
03 Jun 10	3.25000 +0.17	3.25	3.14	3.20	47,397
02 Jun 10	3.08000 -0.09	3.18	3.02	3.14	72,867
01 Jun 10	3.16800 +0.06	3.20	2.99	3.07	50,190
31 May 10	3.11000 +0.09	3.20	3.10	3.10	40,899
28 May 10	3.01900 -0.18	3.25	2.95	3.20	105,410
27 May 10	3.19600 -0.08	3.35	3.13	3.26	88,888
26 May 10	3.27200 +0.51	3.28	2.78	2.81	339,373
25 May 10	2.76000 -0.09	2.83	2.70	2.80	113,504
24 May 10	2.84500 +0.13	2.88	2.75	2.80	63,462
21 May 10	2.72000 -0.13	2.80	2.62	2.76	241,548
20 May 10	2.84900 -0.20	3.09	2.80	3.09	212,703
19 May 10	3.04500 -0.17	3.19	3.05	3.19	97,978
18 May 10	3.21800 +0.01	3.24	3.18	3.24	36,942
17 May 10	3.21000 -0.09	3.30	3.11	3.30	71,943
14 May 10	3.30300 -0.14	3.47	3.30	3.46	48,172
13 May 10	3.44000 +0.09	3.48	3.40	3.42	70,914
12 May 10	3.35100 +0.16	3.44	3.15	3.15	118,408
11 May 10	3.19000 -0.16	3.40	3.11	3.39	118,821
10 May 10	3.35300 +0.25	3.42	3.16	3.16	117,045
07 May 10	3.10000 -0.09	3.20	2.99	3.10	151,305
06 May 10	3.19200 -0.17	3.41	3.17	3.41	145,721
05 May 10	3.36000 +0.29	3.41	2.77	3.00	722,835
04 May 10	3.06600 -0.16	3.32	2.92	3.23	237,154
03 May 10	3.22700 -0.05	3.32	3.21	3.32	67,227
30 Apr 10	3.27400 -0.09	3.47	3.23	3.40	95,805
29 Apr 10	3.36000 +0.10	3.36	3.15	3.20	175,324
28 Apr 10	3.26300 -0.34	3.59	3.17	3.59	398,446
27 Apr 10	3.60000 -0.01	3.66	3.60	3.61	39,190
26 Apr 10	3.61000 +0.01	3.75	3.60	3.71	44,333
23 Apr 10	3.60000 +0.00	3.66	3.60	3.63	34,038
22 Apr 10	3.60200 -0.13	3.78	3.60	3.78	55,223
21 Apr 10	3.73500 +0.10	3.80	3.65	3.69	69,181
20 Apr 10	3.63000 +0.03	3.70	3.60	3.65	51,951
19 Apr 10	3.60000 -0.16	3.78	3.51	3.75	245,804
16 Apr 10	3.76000 -0.03	3.85	3.75	3.80	36,792
15 Apr 10	3.79100 -0.07	3.91	3.79	3.91	57,934
14 Apr 10	3.86100 +0.09	3.88	3.73	3.88	64,098
13 Apr 10	3.77500 -0.13	3.90	3.78	3.86	45,967
12 Apr 10	3.90900 -0.01	4.00	3.90	3.97	51,834
09 Apr 10	3.92000 +0.20	3.98	3.75	3.75	76,320
08 Apr 10	3.72000 -0.08	3.85	3.63	3.85	87,838
07 Apr 10	3.80000 -0.05	4.08	3.70	3.90	226,548
06 Apr 10	3.85000 -0.28	4.20	3.80	4.09	193,801
01 Apr 10	4.13000 +0.00	4.16	4.05	4.15	60,418
31 Mar 10	4.12600 -0.01	4.20	4.05	4.18	60,998
30 Mar 10	4.14000 -0.06	4.24	4.09	4.24	61,536
29 Mar 10	4.20000 +0.15	4.24	4.11	4.14	146,054
26 Mar 10	4.05400 +0.08	4.06	3.98	4.03	35,914
25 Mar 10	3.97300 +0.06	4.09	3.88	3.91	187,119
24 Mar 10	3.91000 -0.28	4.19	3.86	4.15	245,306
23 Mar 10	4.19000 +0.30	4.23	3.92	3.92	169,998
22 Mar 10	3.89100 -0.06	4.04	3.87	3.96	89,168
19 Mar 10	3.94600 -0.02	4.11	3.95	3.98	206,252
18 Mar 10	3.96900 +0.03	4.04	3.93	3.96	149,154
17 Mar 10	3.93500 +0.22	3.99	3.70	3.72	213,610
16 Mar 10	3.71400 +0.06	3.73	3.66	3.71	16,687
15 Mar 10	3.65000 -0.12	3.80	3.62	3.80	75,977
12 Mar 10	3.77000 +0.09	3.87	3.72	3.72	84,740
11 Mar 10	3.68100 -0.02	3.78	3.68	3.70	38,020
10 Mar 10	3.70000 +0.05	3.75	3.62	3.63	26,356
09 Mar 10	3.64700 -0.06	3.79	3.62	3.79	81,241
08 Mar 10	3.71000 +0.17	3.80	3.63	3.65	176,217
05 Mar 10	3.54000 +0.08	3.55	3.45	3.47	59,295
04 Mar 10	3.45600 -0.13	3.60	3.40	3.60	34,283
03 Mar 10	3.58500 +0.09	3.65	3.47	3.49	98,994
02 Mar 10	3.49800 +0.04	3.50	3.37	3.48	52,745
01 Mar 10	3.45500 +0.11	3.50	3.37	3.45	64,844
26 Feb 10	3.34400 +0.00	3.37	3.25	3.37	59,091
25 Feb 10	3.34000 +0.04	3.42	3.23	3.35	70,262
24 Feb 10	3.30000 -0.09	3.48	3.25	3.38	89,173
23 Feb 10	3.38900 -0.22	3.57	3.39	3.51	96,520
22 Feb 10	3.60900 +0.01	3.65	3.45	3.63	86,101
19 Feb 10	3.60000 -0.05	3.76	3.52	3.62	219,619
18 Feb 10	3.64900 +0.15	3.65	3.41	3.51	194,043
17 Feb 10	3.49800 +0.24	3.54	3.27	3.27	186,648
16 Feb 10	3.26000 +0.00	3.27	3.15	3.26	51,655
15 Feb 10	3.26000 +0.11	3.28	3.16	3.16	41,343
12 Feb 10	3.15400 -0.14	3.30	3.07	3.30	139,591
11 Feb 10	3.29000 +0.11	3.38	3.20	3.22	73,862
10 Feb 10	3.17900 +0.03	3.21	3.10	3.21	54,859
09 Feb 10	3.14700 +0.03	3.22	3.04	3.06	70,356
08 Feb 10	3.12000 -0.07	3.28	3.06	3.22	79,454
05 Feb 10	3.18900 -0.06	3.24	3.01	3.24	176,559
04 Feb 10	3.25000 -0.28	3.55	3.16	3.55	155,936
03 Feb 10	3.52500 -0.09	3.65	3.44	3.64	65,360
02 Feb 10	3.62000 -0.15	3.75	3.55	3.71	111,881
01 Feb 10	3.76700 +0.30	3.77	3.40	3.45	78,176
29 Jan 10	3.46800 +0.16	3.48	3.30	3.31	81,889
28 Jan 10	3.31000 +0.03	3.51	3.31	3.37	168,845
27 Jan 10	3.27500 +0.08	3.28	3.16	3.19	95,456
26 Jan 10	3.19100 -0.01	3.24	3.08	3.17	119,410
25 Jan 10	3.20000 -0.06	3.30	3.07	3.15	191,118
22 Jan 10	3.26000 -0.20	3.45	3.15	3.44	231,497
21 Jan 10	3.46000 -0.07	3.71	3.46	3.55	160,972
20 Jan 10	3.53000 -0.24	3.79	3.46	3.79	134,867
19 Jan 10	3.76600 +0.00	3.80	3.73	3.80	62,671
18 Jan 10	3.77000 -0.02	3.79	3.70	3.77	56,920
15 Jan 10	3.79000 -0.24	4.00	3.70	4.00	214,688
14 Jan 10	4.03000 +0.30	4.08	3.80	3.80	214,930
13 Jan 10	3.73000 -0.14	3.78	3.55	3.78	212,627
12 Jan 10	3.87000 -0.08	4.10	3.84	4.00	152,600
11 Jan 10	3.95000 +0.27	3.98	3.71	3.75	211,638
08 Jan 10	3.68000 +0.17	3.74	3.57	3.57	275,528
07 Jan 10	3.51100 +0.00	3.56	3.46	3.51	97,783
06 Jan 10	3.51000 +0.03	3.62	3.44	3.60	96,782
05 Jan 10	3.48000 +0.18	3.53	3.30	3.30	242,972
04 Jan 10	3.30000 +0.27	3.30	3.06	3.09	205,209
30 Dec 09	3.03000 +0.09	3.05	2.94	2.97	72,629
29 Dec 09	2.94000 +0.00	2.95	2.80	2.90	108,081
28 Dec 09	2.94000 +0.00	3.04	2.88	3.00	74,060

Verbio Vereinigte BioEnergie AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	26.86000 -2.06	28.70	26.58	28.70	138,278
19 Oct 26	28.92000 -0.92	31.10	28.80	30.30	189,041
16 Oct 26	29.84000 +4.24	29.84	26.58	27.20	290,812
15 Oct 26	25.60000 -1.22	26.50	25.40	26.50	89,727
14 Oct 26	26.82000 +0.00	27.82	26.70	26.70	114,538
13 Oct 26	26.82000 +0.52	26.82	25.70	26.20	69,721
12 Oct 26	26.30000 -0.60	26.66	25.24	26.66	141,698
09 Oct 26	26.90000 +2.10	26.90	24.54	24.56	135,657
08 Oct 26	24.80000 -0.24	25.26	24.28	25.02	101,992
07 Oct 26	25.04000 -0.96	25.92	25.02	25.70	94,163
06 Oct 26	26.00000 -0.56	26.76	25.76	26.76	83,500
05 Oct 26	26.56000 +0.00	27.26	26.20	26.62	65,710
02 Oct 26	26.56000 -0.16	28.00	26.52	27.22	80,048
01 Oct 26	26.72000 -1.20	28.20	26.62	28.20	142,212
30 Sep 26	27.92000 -0.48	28.62	27.72	28.44	69,120
29 Sep 26	28.40000 -1.68	29.82	28.22	29.54	126,195
28 Sep 26	30.08000 -0.28	30.86	29.08	30.34	81,903
25 Sep 26	30.36000 -0.44	31.34	29.30	30.46	133,354
24 Sep 26	30.80000 -1.00	32.00	29.60	31.22	237,378
23 Sep 26	31.80000 +1.40	31.80	29.00	29.70	146,285
22 Sep 26	30.40000 -0.56	31.18	30.18	30.86	57,328
21 Sep 26	30.96000 +0.52	31.08	30.08	30.64	72,288
18 Sep 26	30.44000 +0.16	31.08	29.88	30.02	127,359
17 Sep 26	30.28000 -0.94	31.30	29.86	31.10	122,684
16 Sep 26	31.22000 +0.82	31.52	29.98	30.40	60,608
15 Sep 26	30.40000 -0.58	31.18	30.28	31.18	56,614
14 Sep 26	30.98000 -0.02	31.38	30.30	31.00	57,425
11 Sep 26	31.00000 -0.62	31.66	30.72	31.60	35,932
10 Sep 26	31.62000 -0.04	32.04	31.18	31.86	74,306
09 Sep 26	31.66000 +0.04	32.32	31.10	31.12	59,640
08 Sep 26	31.62000 -0.24	32.68	30.74	31.96	94,842
07 Sep 26	31.86000 +1.64	32.02	30.20	30.30	86,059
04 Sep 26	30.22000 +0.26	30.56	29.74	29.74	42,992
03 Sep 26	29.96000 +0.38	30.24	29.64	29.80	55,300
02 Sep 26	29.58000 -1.68	31.52	29.42	31.38	94,500
01 Sep 26	31.26000 +0.14	31.90	30.48	31.36	90,947
31 Aug 26	31.12000 -0.46	32.32	30.76	32.30	184,784
28 Aug 26	31.58000 -0.44	32.58	31.44	32.06	40,490
27 Aug 26	32.02000 +0.20	32.46	31.34	31.34	30,543
26 Aug 26	31.82000 +0.44	31.84	30.70	31.12	35,329
25 Aug 26	31.38000 +0.16	31.86	31.08	31.30	42,713
24 Aug 26	31.22000 -1.66	32.60	31.10	32.12	68,786
21 Aug 26	32.88000 -0.20	33.70	32.66	33.10	54,986
20 Aug 26	33.08000 +0.88	33.08	32.10	32.26	63,507
19 Aug 26	32.20000 +0.06	32.60	31.50	32.44	83,214
18 Aug 26	32.14000 +1.64	32.30	30.38	30.50	128,328
17 Aug 26	30.50000 +0.12	30.50	29.88	30.00	73,444
14 Aug 26	30.38000 +0.22	31.08	29.90	30.06	77,156
13 Aug 26	30.16000 -0.06	30.54	29.90	30.30	61,972
12 Aug 26	30.22000 -0.30	31.18	30.10	30.32	69,920
11 Aug 26	30.52000 +0.64	30.64	29.96	30.48	83,602
10 Aug 26	29.88000 +0.20	30.38	29.30	29.52	80,709
07 Aug 26	29.68000 -0.30	30.44	29.62	29.98	48,593
06 Aug 26	29.98000 +1.00	30.40	28.66	28.90	79,821
05 Aug 26	28.98000 -0.20	30.08	28.68	29.54	78,952
04 Aug 26	29.18000 +1.78	29.88	28.64	29.70	112,327
03 Aug 26	27.40000 -1.28	28.26	27.04	28.26	141,432
31 Jul 26	28.68000 -0.68	30.14	28.68	30.14	79,746
30 Jul 26	29.36000 +0.16	29.44	28.52	29.10	79,915
29 Jul 26	29.20000 +0.56	30.10	28.54	29.98	78,441
28 Jul 26	28.64000 -1.70	31.56	28.50	31.56	84,550
27 Jul 26	30.34000 -1.96	31.72	30.32	30.98	100,048
24 Jul 26	32.30000 -1.54	33.04	31.40	32.44	199,634
23 Jul 26	33.84000 +1.22	34.16	32.54	32.84	95,234
22 Jul 26	32.62000 -0.32	34.08	32.36	33.60	84,944
21 Jul 26	32.94000 +0.02	33.24	32.12	33.20	71,278
20 Jul 26	32.92000 +0.84	34.06	32.08	32.46	111,193
17 Jul 26	32.08000 -1.00	33.08	31.02	31.10	402,625
16 Jul 26	33.08000 +0.80	33.48	32.24	33.34	99,180
15 Jul 26	32.28000 +0.44	32.82	31.64	32.20	100,939
14 Jul 26	31.84000 +0.70	33.34	31.54	31.56	149,873
13 Jul 26	31.14000 +0.76	31.50	30.56	31.04	61,602
10 Jul 26	30.38000 +0.86	31.10	29.68	29.70	86,304
09 Jul 26	29.52000 -0.22	30.74	29.34	30.18	57,206
08 Jul 26	29.74000 +0.72	30.30	28.98	30.22	94,504
07 Jul 26	29.02000 -1.64	30.52	28.98	29.86	56,832
06 Jul 26	30.66000 -0.12	32.82	30.22	31.20	170,007
03 Jul 26	30.78000 -0.22	31.20	30.48	31.14	50,142
02 Jul 26	31.00000 +1.26	31.30	29.40	29.48	77,208
01 Jul 26	29.74000 -0.06	30.28	29.66	30.04	58,463
30 Jun 26	29.80000 +1.14	29.92	28.50	28.82	49,998
29 Jun 26	28.66000 +0.66	28.90	28.06	28.32	82,591
26 Jun 26	28.00000 -0.86	28.52	27.66	28.22	240,875
25 Jun 26	28.86000 -0.68	29.72	28.36	29.16	148,165
24 Jun 26	29.54000 -1.04	30.40	29.10	30.18	87,769
23 Jun 26	30.58000 -0.68	31.56	30.14	31.08	152,829
22 Jun 26	31.26000 -0.24	31.98	30.96	31.38	75,848
19 Jun 26	31.50000 +1.10	31.82	30.32	30.46	245,472
18 Jun 26	30.40000 -0.54	30.96	29.26	30.64	210,694
17 Jun 26	30.94000 -0.14	31.82	30.76	31.00	104,919
16 Jun 26	31.08000 +0.58	32.32	29.92	30.16	242,611
15 Jun 26	30.50000 -1.26	31.52	29.42	29.42	324,440
12 Jun 26	31.76000 -1.34	32.98	30.86	32.86	163,904
11 Jun 26	33.10000 +0.28	33.90	32.38	33.48	126,687
10 Jun 26	32.82000 -0.30	34.10	32.04	33.82	148,781
09 Jun 26	33.12000 -4.36	37.34	32.92	37.34	236,537
08 Jun 26	37.48000 -0.20	39.22	36.72	36.94	86,165
05 Jun 26	37.68000 -0.06	38.44	37.18	37.90	45,322
04 Jun 26	37.74000 -2.00	39.20	36.94	39.20	140,762
03 Jun 26	39.74000 -1.42	41.34	39.00	40.96	73,866
02 Jun 26	41.16000 +1.06	41.16	37.88	39.68	117,401
01 Jun 26	40.10000 +2.20	40.80	38.72	39.40	184,367
29 May 26	37.90000 -1.10	39.54	37.30	38.50	183,932
28 May 26	39.00000 +1.00	39.90	38.18	38.18	143,582
27 May 26	38.00000 -0.70	40.00	35.42	37.66	231,106
26 May 26	38.70000 +1.10	39.32	36.88	37.48	124,845
25 May 26	37.60000 -0.40	38.02	35.70	37.06	80,966
22 May 26	38.00000 +1.30	38.36	35.90	36.60	115,520
21 May 26	36.70000 +1.30	37.22	35.02	35.20	125,412
20 May 26	35.40000 -0.14	36.60	34.70	35.84	136,258
19 May 26	35.54000 -2.50	37.84	35.02	37.72	155,602
18 May 26	38.04000 -1.72	40.20	37.82	40.10	129,413
15 May 26	39.76000 -1.84	41.00	39.36	41.00	130,643
14 May 26	41.60000 +3.00	41.60	37.74	38.36	274,738
13 May 26	38.60000 +5.16	38.80	35.42	35.50	314,732
12 May 26	33.44000 -0.72	34.10	33.08	33.80	150,036
11 May 26	34.16000 -0.86	35.90	32.92	35.70	192,929
08 May 26	35.02000 -0.34	36.24	34.44	36.08	86,060
07 May 26	35.36000 -1.12	36.42	34.62	35.00	143,668
06 May 26	36.48000 -4.22	40.00	36.10	40.00	285,439
05 May 26	40.70000 +1.20	41.66	39.48	39.76	156,227
04 May 26	39.50000 +1.76	40.02	37.98	38.18	205,682
30 Apr 26	37.74000 -0.08	38.84	36.52	37.68	190,538
29 Apr 26	37.82000 +0.76	39.10	37.16	37.46	138,564
28 Apr 26	37.06000 +0.96	38.32	36.82	37.54	136,723
27 Apr 26	36.10000 -2.58	40.12	35.60	38.96	288,121
24 Apr 26	38.68000 -2.54	41.00	38.44	40.90	195,407
23 Apr 26	41.22000 +3.76	41.64	37.74	37.74	309,633
22 Apr 26	37.46000 +0.36	37.92	36.70	36.70	85,406
21 Apr 26	37.10000 +0.74	37.34	35.96	36.30	189,441
20 Apr 26	36.36000 +0.86	38.12	35.52	37.30	243,584
17 Apr 26	35.50000 -4.06	40.26	34.66	39.56	675,230
16 Apr 26	39.56000 +0.16	40.20	38.50	39.48	113,734
15 Apr 26	39.40000 +0.72	41.00	37.86	37.86	170,835
14 Apr 26	38.68000 -0.16	39.76	38.30	38.86	151,319
13 Apr 26	38.84000 +1.64	40.80	38.24	40.10	185,956
10 Apr 26	37.20000 -1.16	38.32	36.34	37.62	256,785
09 Apr 26	38.36000 +1.40	39.18	37.74	38.42	344,903
08 Apr 26	36.96000 -7.12	38.76	35.36	37.00	635,984
07 Apr 26	44.08000 +0.60	45.44	43.28	44.42	241,760
02 Apr 26	43.48000 +2.98	43.78	40.52	41.00	290,263
01 Apr 26	40.50000 -5.30	47.26	38.02	47.00	888,767
31 Mar 26	45.80000 +0.08	46.56	44.20	46.10	275,120
30 Mar 26	45.72000 +2.16	46.08	43.78	44.42	280,872
27 Mar 26	43.56000 -0.64	44.56	40.68	44.20	320,070
26 Mar 26	44.20000 +1.52	44.66	41.70	42.70	257,605
25 Mar 26	42.68000 +2.58	43.50	40.20	40.26	488,200
24 Mar 26	40.10000 +4.02	40.10	35.38	36.10	337,167
23 Mar 26	36.08000 -0.48	37.46	34.00	35.38	278,251
20 Mar 26	36.56000 +0.38	37.52	35.84	36.60	207,146
19 Mar 26	36.18000 -0.90	36.80	35.30	36.64	174,484
18 Mar 26	37.08000 +0.32	37.76	36.50	37.40	178,531
17 Mar 26	36.76000 +1.04	37.04	35.30	35.46	166,225
16 Mar 26	35.72000 +1.22	36.00	34.50	34.50	222,530
13 Mar 26	34.50000 -0.02	35.58	33.56	35.02	359,605
12 Mar 26	34.52000 +2.00	36.08	32.20	32.22	423,100
11 Mar 26	32.52000 +1.36	33.08	30.46	30.66	234,015
10 Mar 26	31.16000 +2.40	31.16	29.16	29.38	268,196
09 Mar 26	28.76000 +0.02	28.98	27.46	28.20	231,884
06 Mar 26	28.74000 +1.08	29.08	27.40	27.72	228,117
05 Mar 26	27.66000 +0.98	29.20	26.96	26.96	326,265
04 Mar 26	26.68000 +0.86	26.92	25.24	25.72	140,302
03 Mar 26	25.82000 -2.12	28.14	25.52	28.14	217,757
02 Mar 26	27.94000 +0.54	28.58	26.76	26.98	237,238
27 Feb 26	27.40000 +0.78	27.82	26.64	26.82	181,335
26 Feb 26	26.62000 -1.00	27.66	26.44	27.48	129,308
25 Feb 26	27.62000 +2.54	27.68	25.34	26.16	334,350
24 Feb 26	25.08000 +1.44	25.08	23.84	23.86	96,119
23 Feb 26	23.64000 -0.56	24.32	23.46	24.20	70,680
20 Feb 26	24.20000 -0.78	25.00	24.08	24.98	72,402
19 Feb 26	24.98000 -0.04	25.16	24.40	25.16	82,796
18 Feb 26	25.02000 +0.28	25.08	24.42	25.02	79,108
17 Feb 26	24.74000 +0.42	24.80	23.80	24.42	104,836
16 Feb 26	24.32000 +0.08	25.58	24.20	24.52	123,702
13 Feb 26	24.24000 +0.44	24.62	23.28	23.92	141,138
12 Feb 26	23.80000 -1.86	25.86	23.80	24.64	227,301
11 Feb 26	25.66000 +2.28	27.30	24.92	25.98	434,470
10 Feb 26	23.38000 -0.06	24.12	23.22	23.50	56,383
09 Feb 26	23.44000 +0.06	23.62	22.88	23.52	98,389
06 Feb 26	23.38000 -0.28	23.60	22.74	23.50	94,185
05 Feb 26	23.66000 -1.44	25.20	23.44	25.20	139,705
04 Feb 26	25.10000 -0.76	26.00	25.10	25.78	85,839
03 Feb 26	25.86000 +1.06	25.86	24.90	25.06	115,227
02 Feb 26	24.80000 -0.14	25.10	23.36	23.98	77,357
30 Jan 26	24.94000 +0.42	25.22	24.46	24.46	112,142
29 Jan 26	24.52000 -0.98	25.92	24.40	25.40	69,480
28 Jan 26	25.50000 +0.18	25.78	25.10	25.10	50,371
27 Jan 26	25.32000 -0.16	25.36	24.54	25.18	49,801
26 Jan 26	25.48000 -0.14	25.62	24.96	25.50	76,211
23 Jan 26	25.62000 +0.48	25.90	24.96	25.14	88,941
22 Jan 26	25.14000 +1.04	25.14	24.38	24.82	142,130
21 Jan 26	24.10000 +0.40	24.26	23.42	23.82	112,500
20 Jan 26	23.70000 -1.26	24.72	23.66	24.72	119,762
19 Jan 26	24.96000 -0.76	25.46	24.50	25.14	93,950
16 Jan 26	25.72000 -0.26	26.18	25.50	25.90	96,388
15 Jan 26	25.98000 +1.02	26.20	24.98	25.20	118,169
14 Jan 26	24.96000 -0.62	25.30	24.22	25.00	178,516
13 Jan 26	25.58000 +3.94	25.80	22.04	22.04	560,781
12 Jan 26	21.64000 -0.26	21.88	21.20	21.88	108,715
09 Jan 26	21.90000 -0.22	22.38	21.46	22.30	119,087
08 Jan 26	22.12000 -1.74	23.76	22.06	23.48	134,265
07 Jan 26	23.86000 +0.52	23.86	22.48	23.40	131,882
06 Jan 26	23.34000 +0.72	23.48	22.60	23.10	100,049
05 Jan 26	22.62000 +0.38	22.80	22.10	22.36	108,528
02 Jan 26	22.24000 +1.04	22.28	21.02	21.20	148,114
30 Dec 25	21.20000 +1.29	21.20	19.71	19.91	105,043
29 Dec 25	19.91000 +0.39	20.06	19.36	19.51	112,090
23 Dec 25	19.52000 -0.31	19.97	19.37	19.84	90,434
22 Dec 25	19.83000 -0.06	19.96	19.50	19.88	97,691
19 Dec 25	19.89000 +0.96	19.90	18.95	18.95	309,762
18 Dec 25	18.93000 +0.82	18.93	18.02	18.06	118,754
17 Dec 25	18.11000 -0.34	18.99	17.93	18.50	79,881
16 Dec 25	18.45000 +0.57	18.66	17.58	17.69	101,227
15 Dec 25	17.88000 +0.06	18.52	17.36	18.20	135,360
12 Dec 25	17.82000 -0.87	19.08	17.82	19.01	170,885
11 Dec 25	18.69000 -1.19	19.80	18.61	19.80	160,744
10 Dec 25	19.88000 +1.81	19.90	18.42	18.42	264,560
09 Dec 25	18.07000 -0.69	19.08	17.68	18.76	162,857
08 Dec 25	18.76000 +0.43	18.81	18.31	18.32	102,262
05 Dec 25	18.33000 -0.71	19.40	18.33	19.10	147,301
04 Dec 25	19.04000 +0.24	19.29	18.48	18.95	108,324
03 Dec 25	18.80000 +0.27	18.80	17.62	18.47	155,136
02 Dec 25	18.53000 +0.33	18.67	18.22	18.32	218,808
01 Dec 25	18.20000 +0.37	18.42	17.06	17.80	206,342
28 Nov 25	17.83000 +0.32	18.01	17.38	17.44	135,981
27 Nov 25	17.51000 +0.84	17.63	16.71	16.80	137,599
26 Nov 25	16.67000 -0.26	17.22	16.34	17.07	84,909
25 Nov 25	16.93000 +0.52	17.21	16.37	16.61	171,694
24 Nov 25	16.41000 +0.31	16.88	15.98	16.23	185,225
21 Nov 25	16.10000 +0.07	16.16	15.58	15.70	133,493
20 Nov 25	16.03000 -0.28	16.52	14.95	16.44	188,695
19 Nov 25	16.31000 -0.13	16.77	16.31	16.40	67,523
18 Nov 25	16.44000 -0.14	16.67	16.17	16.17	120,709
17 Nov 25	16.58000 -0.60	17.17	16.40	17.07	68,146
14 Nov 25	17.18000 -0.32	17.47	16.13	17.35	206,300
13 Nov 25	17.50000 -0.46	18.22	16.60	18.12	201,261
12 Nov 25	17.96000 +0.52	19.15	17.10	18.25	361,246
11 Nov 25	17.44000 +0.17	17.44	16.75	17.33	126,476
10 Nov 25	17.27000 +0.85	17.58	16.81	16.81	186,250
07 Nov 25	16.42000 +0.42	16.70	16.07	16.07	150,819
06 Nov 25	16.00000 +0.30	16.18	15.27	15.62	105,906
05 Nov 25	15.70000 +0.43	15.93	15.00	15.20	105,867
04 Nov 25	15.27000 -0.01	15.42	14.71	15.00	182,037
03 Nov 25	15.28000 -0.10	15.56	15.12	15.21	119,845
31 Oct 25	15.38000 -0.29	15.72	15.10	15.72	171,361
30 Oct 25	15.67000 -0.24	16.05	15.47	15.93	102,985
29 Oct 25	15.91000 -0.15	16.52	15.68	16.47	230,574
28 Oct 25	16.06000 +0.43	16.45	15.45	15.59	237,979
27 Oct 25	15.63000 +0.07	16.49	15.53	15.93	258,691
24 Oct 25	15.56000 +0.48	15.73	15.01	15.24	182,854
23 Oct 25	15.08000 +0.38	15.33	14.70	15.05	118,397
22 Oct 25	14.70000 -0.02	15.60	14.70	15.00	370,343
21 Oct 25	14.72000 +0.03	15.03	14.40	14.69	175,193
20 Oct 25	14.69000 +1.41	14.95	13.36	13.46	375,022
17 Oct 25	13.28000 -0.07	13.47	12.67	13.03	205,857
16 Oct 25	13.35000 +0.02	13.69	13.21	13.45	137,438
15 Oct 25	13.33000 +0.12	13.70	13.09	13.40	135,626
14 Oct 25	13.21000 -0.51	13.59	13.00	13.59	90,036
13 Oct 25	13.72000 +0.82	13.72	12.90	13.00	167,202
10 Oct 25	12.90000 -0.64	13.70	12.80	13.54	278,494
09 Oct 25	13.54000 +1.12	13.92	12.39	12.42	561,366
08 Oct 25	12.42000 +0.46	12.42	11.85	11.92	131,927
07 Oct 25	11.96000 -0.18	12.29	11.88	12.16	104,559
06 Oct 25	12.14000 +0.41	12.17	11.53	11.72	147,781
03 Oct 25	11.73000 +0.44	11.75	11.17	11.25	135,282
02 Oct 25	11.29000 +0.29	11.45	10.99	11.09	152,340
01 Oct 25	11.00000 +0.32	11.07	10.57	10.66	171,336
30 Sep 25	10.68000 +0.00	10.84	10.37	10.74	149,992
29 Sep 25	10.68000 -0.27	11.00	10.50	10.92	164,528
26 Sep 25	10.95000 -0.20	11.09	10.29	11.09	268,910
25 Sep 25	11.15000 +0.16	11.75	10.75	11.55	309,279
24 Sep 25	10.99000 +0.17	11.06	10.70	10.79	80,553
23 Sep 25	10.82000 -0.07	11.42	10.76	10.96	99,964
22 Sep 25	10.89000 -0.29	11.18	10.53	11.15	169,862
19 Sep 25	11.18000 -0.10	11.87	11.15	11.50	291,557
18 Sep 25	11.28000 +0.62	11.36	10.54	10.65	83,445
17 Sep 25	10.66000 -0.47	11.21	10.66	11.17	85,975
16 Sep 25	11.13000 +0.00	11.54	11.10	11.10	107,430
15 Sep 25	11.13000 +1.08	11.31	10.07	10.18	290,268
12 Sep 25	10.05000 +0.15	10.10	9.80	9.91	63,604
11 Sep 25	9.90500 +0.01	10.10	9.78	9.80	103,650
10 Sep 25	9.89500 -0.31	10.21	9.80	10.16	181,542
09 Sep 25	10.21000 -0.08	10.54	10.15	10.33	59,469
08 Sep 25	10.29000 +0.05	10.44	10.15	10.30	46,053
05 Sep 25	10.24000 +0.04	10.55	10.06	10.20	64,713
04 Sep 25	10.20000 -0.17	10.55	10.20	10.32	43,995
03 Sep 25	10.37000 +0.12	10.66	10.11	10.38	93,221
02 Sep 25	10.25000 -0.41	10.64	10.25	10.59	68,261
01 Sep 25	10.66000 +0.05	10.90	10.65	10.80	69,562
29 Aug 25	10.61000 -0.05	11.11	10.46	10.77	170,997
28 Aug 25	10.66000 +0.47	10.94	10.19	10.20	186,204
27 Aug 25	10.19000 +0.03	10.40	10.09	10.15	54,098
26 Aug 25	10.16000 -0.24	10.38	10.07	10.38	87,365
25 Aug 25	10.40000 +0.02	10.47	10.17	10.31	53,569
22 Aug 25	10.38000 +0.44	10.40	9.91	9.94	52,099
21 Aug 25	9.93500 -0.13	10.11	9.92	10.03	37,791
20 Aug 25	10.06000 -0.19	10.27	10.03	10.27	50,227
19 Aug 25	10.25000 +0.27	10.37	10.02	10.02	76,554
18 Aug 25	9.97500 -0.06	10.20	9.85	10.20	98,594
15 Aug 25	10.04000 -0.25	10.44	10.01	10.42	71,515
14 Aug 25	10.29000 +0.15	10.55	10.16	10.19	64,914
13 Aug 25	10.14000 -0.06	10.36	10.05	10.36	42,609
12 Aug 25	10.20000 -0.16	10.52	10.00	10.33	105,664
11 Aug 25	10.36000 -0.18	10.63	10.23	10.60	62,263
08 Aug 25	10.54000 +0.56	10.64	9.90	9.93	249,233
07 Aug 25	9.98000 -1.67	10.30	9.40	10.26	614,266
06 Aug 25	11.65000 -0.09	11.90	11.57	11.84	75,042
05 Aug 25	11.74000 -0.13	12.16	11.63	11.79	140,732
04 Aug 25	11.87000 +0.60	11.98	11.30	11.30	162,752
01 Aug 25	11.27000 -0.12	11.47	10.98	11.47	173,900
31 Jul 25	11.39000 -0.35	11.72	11.33	11.71	99,093
30 Jul 25	11.74000 -0.10	12.00	11.60	11.74	88,572
29 Jul 25	11.84000 -0.80	12.70	11.74	12.66	112,806
28 Jul 25	12.64000 +0.24	12.86	12.52	12.61	78,767
25 Jul 25	12.40000 -0.09	12.49	12.11	12.44	47,818
24 Jul 25	12.49000 +0.48	12.93	12.06	12.06	213,894
23 Jul 25	12.01000 +0.11	12.37	11.89	11.93	99,139
22 Jul 25	11.90000 -1.27	13.13	11.55	13.13	351,510
21 Jul 25	13.17000 +0.94	13.17	12.29	12.37	156,989
18 Jul 25	12.23000 +0.93	12.38	11.37	11.41	155,315
17 Jul 25	11.30000 -0.01	11.52	11.22	11.32	66,417
16 Jul 25	11.31000 -0.39	11.72	11.24	11.53	80,971
15 Jul 25	11.70000 -0.06	12.16	11.70	11.70	85,283
14 Jul 25	11.76000 -0.48	12.14	11.64	11.85	249,777
11 Jul 25	12.24000 -0.36	12.55	12.16	12.43	98,925
10 Jul 25	12.60000 +0.19	12.84	12.43	12.44	124,804
09 Jul 25	12.41000 -0.07	12.68	12.40	12.47	75,768
08 Jul 25	12.48000 -0.34	12.82	12.26	12.82	117,396
07 Jul 25	12.82000 -0.02	12.98	12.66	12.79	63,203
04 Jul 25	12.84000 -0.38	13.18	12.79	13.15	67,691
03 Jul 25	13.22000 +0.04	13.35	12.95	13.32	99,327
02 Jul 25	13.18000 +0.29	13.40	12.78	13.06	212,048
01 Jul 25	12.89000 +0.67	12.90	12.22	12.22	137,347
30 Jun 25	12.22000 -0.09	12.52	12.06	12.40	84,547
27 Jun 25	12.31000 -0.15	12.66	12.17	12.54	145,560
26 Jun 25	12.46000 +1.36	12.48	11.33	11.34	284,599
25 Jun 25	11.10000 -0.19	11.61	10.95	11.27	120,526
24 Jun 25	11.29000 -0.51	11.90	11.23	11.90	138,133
23 Jun 25	11.80000 +0.39	12.12	11.48	11.58	256,212
20 Jun 25	11.41000 +0.83	11.55	10.73	10.73	547,368
19 Jun 25	10.58000 +0.15	10.68	10.32	10.45	45,377
18 Jun 25	10.43000 -0.25	10.66	10.05	10.65	190,982
17 Jun 25	10.68000 -0.12	11.32	10.68	10.95	313,390
16 Jun 25	10.80000 +0.02	11.50	10.50	10.94	309,803
13 Jun 25	10.78000 +0.83	11.00	9.64	9.77	446,550
12 Jun 25	9.95000 -0.03	9.96	9.66	9.96	48,327
11 Jun 25	9.98500 +0.10	10.25	9.85	9.85	100,667
10 Jun 25	9.88500 +0.11	9.90	9.61	9.72	54,285
09 Jun 25	9.77500 +0.05	9.95	9.72	9.74	55,373
06 Jun 25	9.72500 +0.27	9.78	9.42	9.42	75,970
05 Jun 25	9.45500 -0.09	9.84	9.35	9.62	95,283
04 Jun 25	9.54000 +0.39	9.60	9.15	9.15	120,553
03 Jun 25	9.15000 +0.06	9.23	8.93	9.06	93,054
02 Jun 25	9.08500 -0.25	9.46	9.02	9.32	112,433
30 May 25	9.33500 -0.13	9.59	9.27	9.53	84,849
29 May 25	9.46000 -0.02	9.73	9.44	9.58	57,771
28 May 25	9.48000 -0.13	9.70	9.35	9.70	52,776
27 May 25	9.60500 +0.19	9.78	9.32	9.42	70,573
26 May 25	9.41000 +0.15	9.50	9.30	9.36	41,697
23 May 25	9.26000 -0.09	9.55	9.05	9.40	93,530
22 May 25	9.34500 -0.32	9.69	9.19	9.68	79,275
21 May 25	9.67000 +0.04	9.91	9.60	9.60	109,982
20 May 25	9.63000 +0.41	9.78	9.16	9.28	84,987
19 May 25	9.22000 -0.11	9.45	9.22	9.36	52,036
16 May 25	9.33500 -0.30	9.73	9.31	9.73	64,932
15 May 25	9.63500 +0.16	9.87	9.35	9.40	71,712
14 May 25	9.47000 -0.32	9.85	9.41	9.65	92,760
13 May 25	9.79000 -0.71	10.11	9.56	9.99	369,777
12 May 25	10.50000 +0.20	10.80	10.30	10.30	141,052
09 May 25	10.30000 +0.40	10.49	9.93	9.93	94,609
08 May 25	9.90500 -0.10	10.16	9.84	9.95	47,261
07 May 25	10.00000 -0.28	10.36	9.96	10.32	81,747
06 May 25	10.28000 -0.38	10.88	10.21	10.85	121,778
05 May 25	10.66000 +0.06	11.09	10.60	10.62	126,243
02 May 25	10.60000 +0.23	10.79	10.39	10.64	96,156
30 Apr 25	10.37000 -0.05	10.60	10.20	10.41	72,859
29 Apr 25	10.42000 +0.13	10.52	10.13	10.30	160,633
28 Apr 25	10.29000 +0.32	10.35	10.00	10.00	99,182
25 Apr 25	9.96500 +0.20	10.00	9.73	9.80	159,284
24 Apr 25	9.76500 +0.18	9.78	9.48	9.60	51,477
23 Apr 25	9.59000 +0.15	9.92	9.57	9.67	129,623
22 Apr 25	9.43500 +0.20	9.64	9.16	9.26	72,504
17 Apr 25	9.24000 -0.24	9.53	9.19	9.41	49,480
16 Apr 25	9.48500 +0.39	9.60	8.94	9.02	131,804
15 Apr 25	9.09500 +0.46	9.15	8.59	8.77	197,046
14 Apr 25	8.63500 +0.47	8.70	8.38	8.51	96,404
11 Apr 25	8.17000 +0.17	8.25	7.91	8.11	87,623
10 Apr 25	8.00000 +0.43	8.44	7.90	8.40	113,692
09 Apr 25	7.57500 -0.36	7.88	7.54	7.70	78,361
08 Apr 25	7.93000 +0.10	8.16	7.83	8.12	119,616
07 Apr 25	7.83000 -0.02	8.23	7.14	7.47	235,798
04 Apr 25	7.85000 -0.56	8.40	7.44	8.38	468,500
03 Apr 25	8.41000 -0.40	8.89	8.41	8.67	139,053
02 Apr 25	8.81000 -0.11	8.89	8.65	8.89	66,726
01 Apr 25	8.92000 +0.16	8.96	8.72	8.81	137,671
31 Mar 25	8.75500 -0.20	8.96	8.56	8.84	221,566
28 Mar 25	8.96000 -0.74	9.83	8.85	9.72	195,261
27 Mar 25	9.70000 +0.05	9.93	9.50	9.65	67,315
26 Mar 25	9.65000 -0.18	10.28	9.61	9.80	179,489
25 Mar 25	9.83000 +0.27	9.97	9.51	9.58	174,775
24 Mar 25	9.56500 -0.40	10.03	9.35	9.94	172,785
21 Mar 25	9.96500 +0.01	10.05	9.73	9.91	129,641
20 Mar 25	9.95500 -0.44	10.56	9.95	10.56	95,666
19 Mar 25	10.40000 -0.43	11.27	10.38	10.95	184,307
18 Mar 25	10.83000 +0.76	10.95	10.21	10.23	202,315
17 Mar 25	10.07000 +0.47	10.33	9.42	9.65	275,808
14 Mar 25	9.60500 +0.40	9.70	8.90	9.15	123,157
13 Mar 25	9.20000 -0.41	9.71	9.20	9.71	79,179
12 Mar 25	9.61000 +0.25	9.81	9.33	9.45	120,988
11 Mar 25	9.36000 -0.14	9.90	9.32	9.36	203,827
10 Mar 25	9.50000 -0.20	9.90	9.26	9.77	169,880
07 Mar 25	9.70500 +0.03	9.78	9.35	9.60	242,497
06 Mar 25	9.67000 +0.80	9.80	8.90	8.90	454,826
05 Mar 25	8.87500 +0.79	8.89	8.31	8.34	161,943
04 Mar 25	8.08500 -0.50	8.55	8.06	8.45	222,900
03 Mar 25	8.58500 -0.25	8.83	8.30	8.70	277,670
28 Feb 25	8.83500 -0.08	8.92	8.73	8.82	187,858
27 Feb 25	8.91500 -0.14	9.12	8.86	9.12	95,281
26 Feb 25	9.05500 +0.16	9.31	8.94	8.98	120,142
25 Feb 25	8.90000 -0.24	9.26	8.80	9.19	343,366
24 Feb 25	9.13500 -0.05	9.48	9.13	9.40	94,618
21 Feb 25	9.18000 -0.09	9.49	9.10	9.40	102,755
20 Feb 25	9.27500 -0.18	9.57	9.26	9.52	107,078
19 Feb 25	9.45000 -0.22	9.72	9.42	9.72	129,951
18 Feb 25	9.66500 +0.14	9.76	9.34	9.62	173,494
17 Feb 25	9.53000 +0.26	9.94	9.20	9.28	191,716
14 Feb 25	9.27000 -0.08	9.59	9.19	9.31	189,998
13 Feb 25	9.35500 -0.57	10.13	9.23	9.78	265,998
12 Feb 25	9.92000 +0.65	10.44	9.36	10.10	417,859
11 Feb 25	9.27000 +0.17	9.34	8.98	9.13	90,102
10 Feb 25	9.10000 -0.02	9.33	8.85	9.24	155,337
07 Feb 25	9.12500 -0.40	9.51	9.11	9.45	105,311
06 Feb 25	9.52000 +0.23	9.52	9.28	9.30	69,518
05 Feb 25	9.29000 +0.02	9.37	9.08	9.30	93,298
04 Feb 25	9.26500 +0.11	9.41	9.05	9.11	81,974
03 Feb 25	9.15500 -0.09	9.25	8.78	8.90	140,104
31 Jan 25	9.24000 -0.18	9.59	9.23	9.53	58,314
30 Jan 25	9.41500 +0.23	9.49	9.27	9.30	72,694
29 Jan 25	9.19000 -0.14	9.52	9.19	9.52	86,906
28 Jan 25	9.33000 -0.24	9.85	9.24	9.59	87,770
27 Jan 25	9.57500 -0.03	9.78	9.35	9.50	76,596
24 Jan 25	9.60000 +0.10	10.22	9.53	9.60	269,347
23 Jan 25	9.50000 +0.22	9.70	9.10	9.10	146,194
22 Jan 25	9.28000 -0.24	9.76	9.25	9.74	151,839
21 Jan 25	9.51500 +0.45	9.75	8.99	9.10	211,045
20 Jan 25	9.07000 +0.37	9.17	8.59	8.59	271,169
17 Jan 25	8.70000 +0.35	8.80	8.30	8.41	469,078
16 Jan 25	8.35000 -2.63	8.97	8.28	8.90	1,136,769
15 Jan 25	10.98000 +0.68	11.01	10.30	10.33	178,949
14 Jan 25	10.30000 -0.03	10.85	10.30	10.43	186,600
13 Jan 25	10.33000 -1.94	11.64	10.07	11.60	611,512
10 Jan 25	12.27000 +0.23	12.68	11.94	12.01	110,440
09 Jan 25	12.04000 -0.12	12.18	12.01	12.17	84,083
08 Jan 25	12.16000 -0.32	12.56	12.10	12.40	165,157
07 Jan 25	12.48000 -0.32	13.05	12.48	12.75	95,417
06 Jan 25	12.80000 +0.36	13.02	12.42	12.57	143,406
03 Jan 25	12.44000 +0.20	12.48	12.22	12.22	96,540
02 Jan 25	12.24000 +0.41	12.32	11.85	12.15	264,344
30 Dec 24	11.83000 +0.93	11.95	10.77	10.90	216,495
27 Dec 24	10.90000 +0.62	11.13	10.21	10.21	183,324
23 Dec 24	10.28000 +0.40	10.29	9.69	9.85	131,792
20 Dec 24	9.87500 -0.18	10.13	9.85	10.02	269,321
19 Dec 24	10.05000 -0.58	10.38	10.05	10.38	148,566
18 Dec 24	10.63000 -0.07	10.88	10.59	10.69	101,089
17 Dec 24	10.70000 -0.14	10.92	10.70	10.76	95,581
16 Dec 24	10.84000 -0.44	11.31	10.76	11.31	125,417
13 Dec 24	11.28000 -0.29	11.66	11.28	11.53	78,477
12 Dec 24	11.57000 +0.03	11.84	11.50	11.66	90,588
11 Dec 24	11.54000 -0.19	11.85	11.54	11.70	81,253
10 Dec 24	11.73000 -0.19	11.84	11.56	11.83	76,403
09 Dec 24	11.92000 +0.03	12.21	11.79	11.87	84,465
06 Dec 24	11.89000 +0.36	11.95	11.52	11.65	130,341
05 Dec 24	11.53000 +0.03	11.76	11.38	11.43	96,664
04 Dec 24	11.50000 +0.21	11.59	11.13	11.39	165,949
03 Dec 24	11.29000 +0.07	11.47	11.21	11.21	124,043
02 Dec 24	11.22000 -0.28	11.77	11.14	11.42	176,030
29 Nov 24	11.50000 -0.04	11.75	11.39	11.56	81,399
28 Nov 24	11.54000 +0.02	11.72	11.26	11.47	100,388
27 Nov 24	11.52000 +0.36	11.56	11.05	11.13	86,932
26 Nov 24	11.16000 +0.06	11.45	10.84	11.08	101,046
25 Nov 24	11.10000 +0.33	11.20	10.81	10.82	238,644
22 Nov 24	10.77000 -0.06	11.20	10.74	10.89	177,436
21 Nov 24	10.83000 -0.66	11.65	10.74	11.55	172,867
20 Nov 24	11.49000 -0.65	12.40	11.34	12.16	181,465
19 Nov 24	12.14000 -0.02	12.21	12.00	12.07	140,866
18 Nov 24	12.16000 -0.19	12.33	11.93	12.30	180,190
15 Nov 24	12.35000 -0.01	12.54	12.01	12.37	238,396
14 Nov 24	12.36000 +0.50	12.53	11.74	12.00	468,602
13 Nov 24	11.86000 +0.75	12.29	10.69	11.19	468,059
12 Nov 24	11.11000 -2.28	13.19	11.06	13.19	644,106
11 Nov 24	13.39000 +0.08	13.60	13.20	13.24	84,239
08 Nov 24	13.31000 -0.40	13.82	13.24	13.82	114,689
07 Nov 24	13.71000 +0.56	13.93	13.15	13.15	103,467
06 Nov 24	13.15000 -0.75	13.95	12.89	13.76	216,434
05 Nov 24	13.90000 -0.01	14.11	13.78	13.99	64,265
04 Nov 24	13.91000 -0.10	14.20	13.78	13.99	82,877
01 Nov 24	14.01000 -0.09	14.15	13.90	14.15	67,949
31 Oct 24	14.10000 -0.50	14.62	13.60	14.58	195,824
30 Oct 24	14.60000 -0.21	14.96	14.55	14.62	63,423
29 Oct 24	14.81000 -0.16	15.20	14.70	15.09	92,655
28 Oct 24	14.97000 -0.17	15.31	14.91	15.21	105,569
25 Oct 24	15.14000 +0.01	15.38	15.09	15.22	90,968
24 Oct 24	15.13000 +0.07	15.63	15.01	15.36	75,061
23 Oct 24	15.06000 -0.79	16.17	15.06	15.79	157,468
22 Oct 24	15.85000 +0.21	16.03	15.57	15.75	43,863
21 Oct 24	15.64000 -0.71	16.70	15.53	16.24	125,487
18 Oct 24	16.35000 +0.63	16.38	15.81	15.81	697,841
17 Oct 24	15.72000 +0.17	15.92	15.50	15.50	53,817
16 Oct 24	15.55000 -0.26	15.96	15.47	15.59	59,628
15 Oct 24	15.81000 -0.40	16.16	15.35	16.13	142,819
14 Oct 24	16.21000 -0.78	17.18	16.20	17.08	101,428
11 Oct 24	16.99000 -0.21	17.24	16.73	17.00	73,571
10 Oct 24	17.20000 -0.15	17.42	16.94	17.40	71,999
09 Oct 24	17.35000 +0.27	17.54	16.83	17.00	83,539
08 Oct 24	17.08000 -0.42	17.72	17.05	17.69	82,526
07 Oct 24	17.50000 -0.39	18.07	17.22	17.99	101,959
04 Oct 24	17.89000 +0.68	18.08	17.19	17.20	187,314
03 Oct 24	17.21000 -0.50	17.50	16.93	17.50	112,996
02 Oct 24	17.71000 -0.61	18.37	17.59	18.30	109,392
01 Oct 24	18.32000 -0.35	18.80	18.12	18.79	95,218
30 Sep 24	18.67000 +0.31	18.93	18.23	18.40	99,681
27 Sep 24	18.36000 +0.49	18.42	17.50	17.74	130,770
26 Sep 24	17.87000 +1.84	18.66	16.73	17.17	324,101
25 Sep 24	16.03000 +0.05	16.60	15.75	15.89	91,285
24 Sep 24	15.98000 +1.31	15.98	14.60	14.70	253,291
23 Sep 24	14.67000 -0.08	15.00	14.49	14.90	108,763
20 Sep 24	14.75000 -0.85	15.51	14.70	15.51	211,921
19 Sep 24	15.60000 +0.10	15.83	15.40	15.55	123,982
18 Sep 24	15.50000 -0.53	16.08	15.40	15.98	96,749
17 Sep 24	16.03000 +0.56	16.27	15.49	15.52	90,629
16 Sep 24	15.47000 -0.33	15.87	15.30	15.86	85,165
13 Sep 24	15.80000 +0.18	16.08	15.52	15.52	48,627
12 Sep 24	15.62000 -0.08	16.21	15.42	15.99	53,239
11 Sep 24	15.70000 +0.01	16.66	15.50	15.66	96,185
10 Sep 24	15.69000 -0.23	16.25	15.58	15.79	35,708
09 Sep 24	15.92000 +0.27	16.10	15.58	15.58	56,969
06 Sep 24	15.65000 -0.72	16.43	15.65	16.41	57,327
05 Sep 24	16.37000 +0.30	16.75	15.90	15.98	41,645
04 Sep 24	16.07000 -0.35	16.26	15.66	15.92	79,844
03 Sep 24	16.42000 -0.75	17.34	16.38	17.14	53,036
02 Sep 24	17.17000 -0.12	17.38	16.44	17.17	71,627
30 Aug 24	17.29000 -0.09	17.56	16.98	17.33	75,664
29 Aug 24	17.38000 +0.26	17.50	17.00	17.00	45,323
28 Aug 24	17.12000 -0.03	17.30	16.93	17.30	42,024
27 Aug 24	17.15000 -0.59	17.93	17.15	17.82	65,175
26 Aug 24	17.74000 -0.70	18.27	17.60	18.27	48,831
23 Aug 24	18.44000 +0.80	18.48	17.61	17.61	52,612
22 Aug 24	17.64000 -0.12	17.98	17.52	17.72	38,144
21 Aug 24	17.76000 -0.79	18.28	17.49	18.19	133,441
20 Aug 24	18.55000 -0.28	19.31	18.32	19.05	122,389
19 Aug 24	18.83000 +1.01	19.99	18.42	18.43	346,376
16 Aug 24	17.82000 +0.70	17.87	17.15	17.18	74,298
15 Aug 24	17.12000 +0.72	17.19	16.49	16.49	71,161
14 Aug 24	16.40000 +0.08	16.65	16.11	16.30	60,043
13 Aug 24	16.32000 +0.22	16.32	15.68	15.96	43,018
12 Aug 24	16.10000 +0.01	16.77	16.00	16.22	37,664
09 Aug 24	16.09000 -0.01	16.75	16.09	16.15	48,659
08 Aug 24	16.10000 +0.30	16.16	15.45	15.75	57,503
07 Aug 24	15.80000 +0.67	16.22	15.34	15.38	73,383
06 Aug 24	15.13000 +0.06	15.94	15.10	15.54	124,021
05 Aug 24	15.07000 -0.20	15.19	13.88	14.68	223,275
02 Aug 24	15.27000 -1.90	17.11	15.13	16.97	231,881
01 Aug 24	17.17000 -0.25	17.65	17.05	17.44	58,180
31 Jul 24	17.42000 -0.22	18.03	17.08	17.82	82,214
30 Jul 24	17.64000 -0.26	18.02	17.55	17.92	40,849
29 Jul 24	17.90000 -0.25	18.32	17.75	18.22	42,520
26 Jul 24	18.15000 +0.30	18.67	17.87	17.87	70,356
25 Jul 24	17.85000 +0.53	17.94	17.02	17.14	57,642
24 Jul 24	17.32000 +0.12	17.85	17.00	17.00	65,243
23 Jul 24	17.20000 -0.24	17.62	16.85	17.62	55,262
22 Jul 24	17.44000 +0.66	17.90	16.89	17.01	116,199
19 Jul 24	16.78000 -0.94	17.72	16.67	17.72	162,748
18 Jul 24	17.72000 +0.22	17.89	17.44	17.44	44,181
17 Jul 24	17.50000 -0.97	18.66	17.27	18.40	88,865
16 Jul 24	18.47000 -0.10	18.60	18.01	18.60	58,787
15 Jul 24	18.57000 -0.08	18.65	18.08	18.64	28,306
12 Jul 24	18.65000 +0.02	18.94	18.30	18.94	31,247
11 Jul 24	18.63000 +0.46	18.63	17.77	18.24	55,675
10 Jul 24	18.17000 -0.46	18.64	18.05	18.42	30,871
09 Jul 24	18.63000 +0.31	18.63	17.99	18.44	63,944
08 Jul 24	18.32000 +0.20	18.93	17.81	18.01	60,803
05 Jul 24	18.12000 -0.04	18.45	18.00	18.01	45,257
04 Jul 24	18.16000 +0.03	18.47	17.70	18.20	40,984
03 Jul 24	18.13000 +1.04	18.34	16.94	17.11	105,501
02 Jul 24	17.09000 -0.24	17.49	16.88	17.31	70,888
01 Jul 24	17.33000 -0.11	17.96	17.29	17.88	78,664
28 Jun 24	17.44000 -0.01	17.88	17.23	17.39	40,520
27 Jun 24	17.45000 -0.02	17.61	17.31	17.48	60,924
26 Jun 24	17.47000 +0.16	17.98	17.38	17.38	70,734
25 Jun 24	17.31000 +0.06	17.63	17.20	17.24	79,532
24 Jun 24	17.25000 -0.25	17.62	17.02	17.59	88,561
21 Jun 24	17.50000 +0.25	17.82	17.07	17.22	324,157
20 Jun 24	17.25000 -1.01	18.15	16.55	18.15	606,467
19 Jun 24	18.26000 -1.96	20.28	18.26	20.20	148,623
18 Jun 24	20.22000 +0.26	20.36	19.80	20.00	29,926
17 Jun 24	19.96000 +0.31	20.12	19.55	19.81	60,179
14 Jun 24	19.65000 -0.24	19.94	19.31	19.86	91,672
13 Jun 24	19.89000 -0.69	20.90	19.85	20.56	77,525
12 Jun 24	20.58000 +0.38	20.64	19.90	20.20	99,090
11 Jun 24	20.20000 -0.40	20.58	20.04	20.50	101,827
10 Jun 24	20.60000 -0.10	20.80	20.30	20.52	62,913
07 Jun 24	20.70000 -0.48	21.28	20.54	21.14	81,239
06 Jun 24	21.18000 -0.52	21.90	21.14	21.70	76,954
05 Jun 24	21.70000 +0.48	22.20	21.28	21.54	126,780
04 Jun 24	21.22000 -1.82	23.04	21.22	22.76	171,003
03 Jun 24	23.04000 +0.56	23.38	22.18	22.98	171,510
31 May 24	22.48000 -0.38	22.82	21.92	22.80	138,667
30 May 24	22.86000 +1.40	22.86	21.28	21.28	104,936
29 May 24	21.46000 -0.42	22.94	21.36	22.68	115,287
28 May 24	21.88000 +0.70	21.88	20.98	21.12	67,673
27 May 24	21.18000 +1.34	21.18	19.95	19.95	80,005
24 May 24	19.84000 -0.74	20.38	19.61	20.12	72,883
23 May 24	20.58000 -0.44	21.14	20.42	20.92	52,765
22 May 24	21.02000 +0.36	21.08	20.12	20.54	78,216
21 May 24	20.66000 -0.48	21.30	20.66	21.02	75,252
20 May 24	21.14000 +0.36	21.86	20.74	20.74	91,742
17 May 24	20.78000 -0.66	21.76	20.52	21.52	182,691
16 May 24	21.44000 -1.48	22.94	21.40	22.94	143,047
15 May 24	22.92000 +0.30	23.16	22.12	22.68	160,546
14 May 24	22.62000 +2.04	23.36	20.32	20.34	314,341
13 May 24	20.58000 +0.30	20.72	20.22	20.44	59,267
10 May 24	20.28000 -0.22	20.94	20.28	20.72	79,550
09 May 24	20.50000 +0.52	20.58	19.85	19.96	35,121
08 May 24	19.98000 -0.82	20.86	19.58	20.68	113,587
07 May 24	20.80000 +0.58	20.92	20.10	20.44	86,272
06 May 24	20.22000 +0.02	20.76	20.14	20.32	51,700
03 May 24	20.20000 -0.04	20.76	20.06	20.30	69,524
02 May 24	20.24000 +0.62	20.30	19.70	19.70	65,886
30 Apr 24	19.62000 -0.36	20.12	19.42	19.94	73,336
29 Apr 24	19.98000 +0.11	19.99	19.44	19.99	104,523
26 Apr 24	19.87000 +0.78	20.08	19.35	19.47	83,711
25 Apr 24	19.09000 -0.46	20.58	19.07	19.54	154,508
24 Apr 24	19.55000 -0.24	19.92	19.20	19.67	81,348
23 Apr 24	19.79000 +0.51	19.94	19.34	19.41	149,402
22 Apr 24	19.28000 +0.43	19.45	18.94	19.02	88,423
19 Apr 24	18.85000 -0.32	19.00	18.51	18.89	253,262
18 Apr 24	19.17000 -0.01	19.34	18.76	19.25	101,010
17 Apr 24	19.18000 +0.09	19.60	18.91	18.91	91,412
16 Apr 24	19.09000 +0.12	19.40	18.59	18.77	84,864
15 Apr 24	18.97000 -0.55	19.58	18.42	19.34	181,180
12 Apr 24	19.52000 +0.14	20.16	19.42	19.61	68,913
11 Apr 24	19.38000 -0.43	20.10	19.28	19.78	134,753
10 Apr 24	19.81000 -0.89	21.06	19.34	20.82	156,814
09 Apr 24	20.70000 +0.42	21.32	20.30	20.42	117,566
08 Apr 24	20.28000 -0.18	20.82	20.02	20.42	63,076
05 Apr 24	20.46000 -0.90	21.30	20.38	21.08	83,188
04 Apr 24	21.36000 +0.38	21.36	20.82	21.00	173,928
03 Apr 24	20.98000 +0.84	20.98	19.79	20.26	107,294
02 Apr 24	20.14000 -0.91	21.34	20.02	21.10	143,807
28 Mar 24	21.05000 +0.55	21.40	20.20	20.57	143,104
27 Mar 24	20.50000 +0.82	20.54	19.31	19.65	110,601
26 Mar 24	19.68000 -0.36	20.11	19.58	19.90	84,159
25 Mar 24	20.04000 +0.51	21.30	19.75	20.29	226,743
22 Mar 24	19.53000 +0.87	19.66	18.51	18.51	126,666
21 Mar 24	18.66000 +0.59	18.78	18.20	18.40	118,838
20 Mar 24	18.06500 +0.41	18.57	17.44	17.51	79,228
19 Mar 24	17.65500 +0.08	17.76	17.42	17.65	88,274
18 Mar 24	17.58000 +0.85	17.93	16.79	16.79	157,314
15 Mar 24	16.72500 +0.19	16.81	16.50	16.60	319,917
14 Mar 24	16.53000 -0.75	17.41	16.51	17.09	177,650
13 Mar 24	17.28000 -0.60	17.85	17.20	17.85	103,028
12 Mar 24	17.88000 -0.09	18.32	17.60	18.10	114,946
11 Mar 24	17.97000 +0.46	17.97	16.98	17.53	188,180
08 Mar 24	17.51000 -0.64	18.18	17.50	18.15	114,009
07 Mar 24	18.14500 +0.11	18.26	17.75	17.90	134,328
06 Mar 24	18.03000 -0.14	18.30	17.70	18.21	141,347
05 Mar 24	18.17000 -0.39	18.65	18.17	18.41	65,430
04 Mar 24	18.55500 -0.75	19.36	18.33	19.33	97,047
01 Mar 24	19.31000 +0.44	19.31	18.81	18.81	81,751
29 Feb 24	18.87000 +0.09	19.20	18.40	18.66	174,479
28 Feb 24	18.78500 -0.51	19.58	18.52	19.23	96,798
27 Feb 24	19.29000 +0.58	19.50	18.61	18.61	145,712
26 Feb 24	18.71000 -0.16	18.90	18.30	18.76	112,020
23 Feb 24	18.86500 -0.48	19.35	18.55	19.30	108,044
22 Feb 24	19.34000 -0.37	20.00	19.31	19.89	95,161
21 Feb 24	19.71000 -0.08	20.06	19.43	19.75	80,064
20 Feb 24	19.79000 -0.44	20.48	19.78	20.07	82,520
19 Feb 24	20.23000 -0.54	20.67	20.02	20.67	87,402
16 Feb 24	20.77000 -0.41	21.60	20.70	21.34	134,430
15 Feb 24	21.18000 +0.45	21.25	20.37	20.82	93,569
14 Feb 24	20.73000 +0.03	20.91	20.26	20.58	66,553
13 Feb 24	20.70000 -0.46	21.67	20.64	21.01	116,764
12 Feb 24	21.16000 +0.83	21.68	20.23	20.34	130,921
09 Feb 24	20.33000 -1.21	22.85	20.27	22.80	319,941
08 Feb 24	21.54000 +3.26	22.45	18.65	19.22	508,611
07 Feb 24	18.28500 -0.87	19.28	18.22	19.00	110,586
06 Feb 24	19.15500 -0.23	19.63	18.94	19.39	101,025
05 Feb 24	19.39000 -0.77	20.10	19.39	19.86	156,053
02 Feb 24	20.16000 -0.24	20.98	20.16	20.57	88,848
01 Feb 24	20.40000 +0.06	20.53	19.92	20.20	63,261
31 Jan 24	20.34000 +0.63	20.43	19.72	19.72	85,437
30 Jan 24	19.71500 -0.09	20.02	19.39	20.01	127,595
29 Jan 24	19.80500 +0.27	19.82	19.39	19.54	81,438
26 Jan 24	19.53500 +0.00	19.75	19.39	19.51	117,506
25 Jan 24	19.53000 -0.22	19.82	19.25	19.30	137,689
24 Jan 24	19.75500 -1.13	21.16	19.68	21.04	126,820
23 Jan 24	20.88000 +0.79	21.00	20.00	20.61	127,953
22 Jan 24	20.09000 +1.02	20.24	19.34	19.38	189,725
19 Jan 24	19.06500 +0.19	19.20	18.59	19.01	299,101
18 Jan 24	18.87000 -0.80	20.02	18.58	19.70	297,155
17 Jan 24	19.67000 -1.32	20.28	19.08	20.20	404,337
16 Jan 24	20.99000 -0.24	21.24	19.12	19.66	322,125
15 Jan 24	21.23000 -1.94	23.39	21.06	23.16	316,099
12 Jan 24	23.17000 +0.33	23.68	22.62	23.00	288,638
11 Jan 24	22.84000 -3.44	25.20	22.84	25.00	652,859
10 Jan 24	26.28000 -0.40	26.98	25.89	26.45	111,681
09 Jan 24	26.68000 -1.08	27.67	26.68	27.65	168,490
08 Jan 24	27.76000 -0.40	28.35	27.53	28.13	60,968
05 Jan 24	28.16000 -0.21	28.57	27.24	28.50	67,324
04 Jan 24	28.37000 +0.23	28.65	27.85	28.32	57,906
03 Jan 24	28.14000 -0.65	28.87	27.88	28.81	65,968
02 Jan 24	28.79000 -1.09	30.05	28.24	29.99	96,209
29 Dec 23	29.88000 +0.16	30.09	29.26	29.45	42,374
28 Dec 23	29.72000 -0.26	30.12	29.17	30.00	61,470
27 Dec 23	29.98000 +0.61	30.22	29.30	29.30	134,931
22 Dec 23	29.37000 +0.60	29.57	28.77	28.77	50,441
21 Dec 23	28.77000 -0.16	29.00	28.11	28.69	84,601
20 Dec 23	28.93000 +1.43	29.20	27.99	28.02	207,130
19 Dec 23	27.50000 +0.92	27.71	26.44	26.50	88,350
18 Dec 23	26.58000 -0.51	27.17	26.47	26.95	63,138
15 Dec 23	27.09000 -0.13	28.30	26.88	27.83	155,683
14 Dec 23	27.22000 +1.08	27.22	25.84	26.23	240,188
13 Dec 23	26.14000 -1.64	27.58	25.81	27.58	206,214
12 Dec 23	27.78000 -1.90	29.44	27.69	29.44	180,129
11 Dec 23	29.68000 +0.14	29.82	28.78	29.43	67,934
08 Dec 23	29.54000 +1.49	29.98	28.02	28.13	143,700
07 Dec 23	28.05000 -1.72	29.63	27.58	29.59	235,384
06 Dec 23	29.77000 -0.81	30.60	29.45	30.60	119,850
05 Dec 23	30.58000 +0.23	30.93	29.43	30.39	108,474
04 Dec 23	30.35000 -1.25	32.11	29.97	31.30	115,236
01 Dec 23	31.60000 +0.07	31.84	30.80	31.77	50,874
30 Nov 23	31.53000 +0.58	32.13	30.58	31.00	79,724
29 Nov 23	30.95000 -0.14	31.87	30.61	31.08	76,561
28 Nov 23	31.09000 +0.54	31.26	29.24	30.33	93,113
27 Nov 23	30.55000 -0.80	31.94	30.50	31.54	41,759
24 Nov 23	31.35000 -0.25	31.78	30.76	31.78	48,108
23 Nov 23	31.60000 -0.11	31.76	31.24	31.76	27,225
22 Nov 23	31.71000 -0.13	32.15	31.31	31.81	81,085
21 Nov 23	31.84000 -1.95	34.02	31.59	33.68	88,074
20 Nov 23	33.79000 -0.58	35.15	33.29	34.41	48,304
17 Nov 23	34.37000 +0.05	34.91	33.86	34.10	43,190
16 Nov 23	34.32000 -0.98	35.28	34.31	35.02	48,053
15 Nov 23	35.30000 -0.56	36.37	34.48	36.08	113,044
14 Nov 23	35.86000 +0.80	35.86	34.37	35.17	101,569
13 Nov 23	35.06000 +0.57	35.06	33.00	34.19	89,469
10 Nov 23	34.49000 +0.70	34.96	33.00	33.69	83,465
09 Nov 23	33.79000 +3.70	34.59	30.86	31.63	176,822
08 Nov 23	30.09000 -0.22	31.09	29.83	30.20	97,196
07 Nov 23	30.31000 -1.19	31.27	30.20	31.27	87,371
06 Nov 23	31.50000 -0.85	32.90	31.30	32.60	76,031
03 Nov 23	32.35000 +0.06	33.60	32.00	32.68	71,952
02 Nov 23	32.29000 +1.70	33.42	30.80	30.80	139,442
01 Nov 23	30.59000 -1.28	32.18	30.30	32.07	58,446
31 Oct 23	31.87000 +1.81	31.98	30.01	30.20	101,001
30 Oct 23	30.06000 -4.06	34.82	29.77	34.49	277,624
27 Oct 23	34.12000 +0.12	35.11	33.96	34.00	44,728
26 Oct 23	34.00000 -0.43	34.49	32.92	34.02	78,767
25 Oct 23	34.43000 -1.47	36.11	34.12	35.96	71,317
24 Oct 23	35.90000 +0.08	36.66	35.73	35.97	52,994
23 Oct 23	35.82000 +0.31	35.82	34.25	35.60	56,065
20 Oct 23	35.51000 -0.30	35.53	34.50	35.45	156,352
19 Oct 23	35.81000 -1.38	36.80	35.67	36.59	50,061
18 Oct 23	37.19000 -0.50	37.85	36.90	37.55	45,499
17 Oct 23	37.69000 +1.32	37.73	36.35	36.37	70,727
16 Oct 23	36.37000 +1.44	36.44	34.81	34.88	63,002
13 Oct 23	34.93000 -0.80	36.52	34.57	35.66	93,493
12 Oct 23	35.73000 -0.96	37.49	35.71	36.72	61,649
11 Oct 23	36.69000 -0.34	37.46	36.14	37.20	81,747
10 Oct 23	37.03000 +2.02	37.10	35.10	35.10	54,585
09 Oct 23	35.01000 -1.65	36.53	35.01	36.33	60,302
06 Oct 23	36.66000 +0.38	36.83	35.93	36.35	46,978
05 Oct 23	36.28000 +0.78	36.43	35.24	35.70	53,556
04 Oct 23	35.50000 +0.90	35.63	33.69	34.37	121,809
03 Oct 23	34.60000 -1.57	35.92	34.50	35.48	83,207
02 Oct 23	36.17000 -1.94	38.71	35.86	38.21	86,109
29 Sep 23	38.11000 +0.94	39.13	37.06	37.48	104,621
28 Sep 23	37.17000 +0.99	37.24	35.22	36.03	112,168
27 Sep 23	36.18000 -0.22	37.60	35.35	36.11	173,846
26 Sep 23	36.40000 -1.95	36.92	32.94	35.05	540,055
25 Sep 23	38.35000 -1.98	40.22	37.75	40.22	101,077
22 Sep 23	40.33000 +0.20	41.34	40.10	40.18	62,463
21 Sep 23	40.13000 -0.41	41.03	40.05	40.20	34,152
20 Sep 23	40.54000 +0.54	41.05	39.80	39.80	39,757
19 Sep 23	40.00000 -1.49	41.00	39.80	40.85	63,831
18 Sep 23	41.49000 -1.12	42.81	40.84	42.81	52,335
15 Sep 23	42.61000 -1.44	44.88	42.61	44.38	77,832
14 Sep 23	44.05000 +0.29	44.26	42.94	43.57	38,263
13 Sep 23	43.76000 +0.03	43.88	43.19	43.28	50,605
12 Sep 23	43.73000 -0.61	44.35	43.05	44.26	43,592
11 Sep 23	44.34000 +0.13	45.00	43.60	44.36	47,080
08 Sep 23	44.21000 +0.60	44.36	43.22	43.54	45,412
07 Sep 23	43.61000 -0.02	43.67	43.10	43.19	25,954
06 Sep 23	43.63000 +0.98	44.61	42.25	42.33	62,656
05 Sep 23	42.65000 -1.06	44.30	42.20	44.25	61,525
04 Sep 23	43.71000 -0.19	44.51	43.57	44.17	32,827
01 Sep 23	43.90000 +0.21	44.61	43.11	43.74	56,950
31 Aug 23	43.69000 +0.53	44.00	42.88	43.24	83,316
30 Aug 23	43.16000 -0.99	44.42	42.67	44.04	57,778
29 Aug 23	44.15000 +2.01	44.20	42.51	42.51	93,446
28 Aug 23	42.14000 +0.57	42.37	41.81	41.93	68,319
25 Aug 23	41.57000 +1.07	41.61	40.37	40.37	55,963
24 Aug 23	40.50000 +0.16	42.30	40.14	40.85	49,810
23 Aug 23	40.34000 +1.18	40.62	39.10	39.12	59,983
22 Aug 23	39.16000 -0.25	40.19	38.99	39.70	45,191
21 Aug 23	39.41000 +0.86	40.04	38.80	38.80	60,123
18 Aug 23	38.55000 -2.61	40.86	38.19	40.86	133,373
17 Aug 23	41.16000 -2.50	43.50	41.16	43.42	61,830
16 Aug 23	43.66000 +0.00	44.20	43.31	43.50	38,575
15 Aug 23	43.66000 -0.95	44.90	43.64	44.70	37,379
14 Aug 23	44.61000 +1.49	44.98	42.31	42.72	64,476
11 Aug 23	43.12000 -1.24	44.92	43.12	44.17	45,662
10 Aug 23	44.36000 +0.66	45.38	43.95	44.78	48,841
09 Aug 23	43.70000 +1.14	44.00	42.75	43.00	47,140
08 Aug 23	42.56000 -1.36	43.68	42.37	43.49	75,679
07 Aug 23	43.92000 -0.64	44.87	43.62	44.45	44,850
04 Aug 23	44.56000 +0.92	44.56	43.13	43.91	44,745
03 Aug 23	43.64000 +0.15	44.53	42.83	43.01	68,634
02 Aug 23	43.49000 -1.43	44.98	42.45	44.10	171,913
01 Aug 23	44.92000 +0.62	45.84	44.09	44.31	134,497
31 Jul 23	44.30000 +1.79	44.46	42.29	42.29	131,680
28 Jul 23	42.51000 +0.41	42.77	41.80	41.90	49,389
27 Jul 23	42.10000 +0.62	42.74	41.15	41.45	73,826
26 Jul 23	41.48000 -0.43	41.95	40.95	41.72	45,443
25 Jul 23	41.91000 -0.13	42.28	40.70	41.71	81,733
24 Jul 23	42.04000 +0.49	42.04	41.10	41.23	50,522
21 Jul 23	41.55000 +0.81	41.81	40.64	40.64	136,954
20 Jul 23	40.74000 -0.35	41.49	40.49	40.77	76,350
19 Jul 23	41.09000 +2.22	41.62	40.01	40.40	144,485
18 Jul 23	38.87000 +1.47	39.00	37.60	37.60	82,176
17 Jul 23	37.40000 +0.08	37.89	36.49	37.01	71,877
14 Jul 23	37.32000 -3.11	40.80	37.22	40.27	154,398
13 Jul 23	40.43000 -0.27	41.50	39.97	40.70	107,203
12 Jul 23	40.70000 +0.86	40.95	39.22	39.97	95,386
11 Jul 23	39.84000 +0.87	40.14	39.03	39.15	118,239
10 Jul 23	38.97000 +0.50	39.43	38.32	38.38	72,590
07 Jul 23	38.47000 +2.08	38.51	36.10	36.44	80,033
06 Jul 23	36.39000 -0.11	37.28	36.14	36.32	91,521
05 Jul 23	36.50000 -0.40	36.95	36.30	36.66	52,884
04 Jul 23	36.90000 +0.24	37.03	36.49	36.72	45,458
03 Jul 23	36.66000 -0.19	37.27	36.49	36.93	59,233
30 Jun 23	36.85000 +0.16	37.03	36.47	36.79	117,180
29 Jun 23	36.69000 -1.56	38.99	36.52	38.26	122,021
28 Jun 23	38.25000 +1.32	38.37	37.00	37.00	136,589
27 Jun 23	36.93000 -0.49	37.63	35.65	37.63	103,414
26 Jun 23	37.42000 -0.85	38.40	37.31	38.34	72,323
23 Jun 23	38.27000 -0.62	38.76	37.83	38.44	113,612
22 Jun 23	38.89000 -0.89	39.66	38.06	38.60	100,422
21 Jun 23	39.78000 -0.45	40.79	39.62	39.94	76,120
20 Jun 23	40.23000 -1.70	41.77	39.30	41.36	159,990
19 Jun 23	41.93000 -1.01	42.54	41.11	42.40	90,172
16 Jun 23	42.94000 +0.73	43.25	41.80	42.67	159,415
15 Jun 23	42.21000 +0.37	42.76	41.23	41.96	127,651
14 Jun 23	41.84000 +1.19	42.36	40.45	41.00	161,589
13 Jun 23	40.65000 +1.56	41.90	38.80	38.80	184,750
12 Jun 23	39.09000 +0.43	39.18	38.30	38.69	69,519
09 Jun 23	38.66000 +0.61	38.73	37.00	37.60	84,204
08 Jun 23	38.05000 -0.90	39.26	37.35	39.06	173,924
07 Jun 23	38.95000 +1.36	39.94	37.19	38.18	283,478
06 Jun 23	37.59000 +1.08	37.71	36.09	36.37	104,542
05 Jun 23	36.51000 +0.80	38.21	35.60	35.74	284,139
02 Jun 23	35.71000 +2.06	36.36	33.69	33.83	143,087
01 Jun 23	33.65000 +0.33	34.52	33.02	33.75	78,844
31 May 23	33.32000 -0.38	33.75	32.81	33.42	176,344
30 May 23	33.70000 +0.01	34.17	33.40	33.69	64,169
29 May 23	33.69000 +0.40	33.77	32.96	33.40	35,634
26 May 23	33.29000 +0.52	33.57	32.18	32.90	81,515
25 May 23	32.77000 -0.47	33.47	32.57	33.05	73,693
24 May 23	33.24000 -0.79	33.73	32.86	33.73	97,330
23 May 23	34.03000 +0.39	34.20	32.93	33.26	77,075
22 May 23	33.64000 -0.30	34.13	33.27	33.76	72,314
19 May 23	33.94000 -0.06	34.31	33.80	34.17	68,112
18 May 23	34.00000 +0.05	34.32	33.62	34.04	56,888
17 May 23	33.95000 +0.21	34.04	32.89	33.28	118,311
16 May 23	33.74000 -0.63	34.63	33.41	33.93	108,278
15 May 23	34.37000 +0.11	34.81	33.72	34.19	120,989
12 May 23	34.26000 +0.41	34.65	33.36	33.77	121,483
11 May 23	33.85000 +1.78	35.07	32.20	33.00	239,592
10 May 23	32.07000 -0.12	32.95	31.62	32.21	133,199
09 May 23	32.19000 -1.63	34.39	32.18	33.82	136,160
08 May 23	33.82000 -0.95	35.20	33.41	35.05	72,790
05 May 23	34.77000 +0.94	34.93	33.96	34.31	132,769
04 May 23	33.83000 +0.58	34.16	33.13	33.29	94,076
03 May 23	33.25000 -1.21	34.72	32.89	34.40	124,308
02 May 23	34.46000 +0.72	35.27	33.09	33.61	240,285
28 Apr 23	33.74000 -1.21	34.51	29.93	34.51	662,367
27 Apr 23	34.95000 -2.23	37.42	34.02	37.04	226,579
26 Apr 23	37.18000 +0.50	37.37	36.13	36.53	178,692
25 Apr 23	36.68000 -1.10	37.86	35.66	37.70	235,499
24 Apr 23	37.78000 +0.35	38.11	36.94	37.42	76,062
21 Apr 23	37.43000 +0.36	37.62	36.72	36.88	232,409
20 Apr 23	37.07000 -1.01	38.00	36.64	38.00	146,181
19 Apr 23	38.08000 +0.61	38.24	37.01	37.50	186,570
18 Apr 23	37.47000 +0.16	38.56	36.98	36.98	188,596
17 Apr 23	37.31000 +0.05	37.75	36.86	37.34	129,853
14 Apr 23	37.26000 +0.06	37.89	36.90	37.15	109,836
13 Apr 23	37.20000 -0.05	38.05	36.77	37.12	166,433
12 Apr 23	37.25000 -1.09	38.50	36.73	38.30	210,534
11 Apr 23	38.34000 +0.17	38.69	36.57	38.55	242,317
06 Apr 23	38.17000 +0.02	39.08	37.90	37.91	166,147
05 Apr 23	38.15000 -2.15	40.66	37.78	40.20	216,347
04 Apr 23	40.30000 -0.85	41.71	40.27	40.95	166,438
03 Apr 23	41.15000 -2.07	44.47	40.45	43.60	254,910
31 Mar 23	43.22000 +0.16	43.34	42.36	43.06	86,364
30 Mar 23	43.06000 +0.32	43.94	42.96	43.20	99,307
29 Mar 23	42.74000 -0.52	43.70	42.20	43.70	84,359
28 Mar 23	43.26000 -1.14	44.96	42.88	44.40	127,202
27 Mar 23	44.40000 +0.92	45.84	44.04	45.20	196,159
24 Mar 23	43.48000 +0.78	43.92	42.50	42.60	238,220
23 Mar 23	42.70000 -3.40	46.12	42.44	46.10	308,766
22 Mar 23	46.10000 -3.52	49.88	46.10	49.60	211,003
21 Mar 23	49.62000 +1.20	50.30	48.44	48.82	107,972
20 Mar 23	48.42000 -0.26	48.86	46.50	48.10	118,388
17 Mar 23	48.68000 -0.28	50.75	48.20	49.58	448,127
16 Mar 23	48.96000 +1.10	49.50	47.12	48.74	154,444
15 Mar 23	47.86000 -1.86	51.50	47.56	50.60	248,155
14 Mar 23	49.72000 +2.46	50.35	47.26	47.28	161,592
13 Mar 23	47.26000 -1.12	48.26	45.18	48.26	218,582
10 Mar 23	48.38000 -0.76	48.54	47.58	48.00	111,634
09 Mar 23	49.14000 +0.20	49.34	47.50	49.10	125,363
08 Mar 23	48.94000 +1.02	49.28	47.54	48.00	108,746
07 Mar 23	47.92000 +0.78	48.98	47.12	47.12	151,669
06 Mar 23	47.14000 -0.10	47.60	46.68	47.36	78,301
03 Mar 23	47.24000 -0.12	48.30	47.02	47.64	81,556
02 Mar 23	47.36000 -0.30	47.84	46.06	47.58	123,595
01 Mar 23	47.66000 +0.10	48.46	47.16	47.80	130,534
28 Feb 23	47.56000 +0.22	48.04	46.90	47.50	134,862
27 Feb 23	47.34000 -0.38	48.62	46.66	47.80	144,368
24 Feb 23	47.72000 -1.92	49.74	47.60	49.52	155,750
23 Feb 23	49.64000 +0.40	50.55	49.20	49.38	98,270
22 Feb 23	49.24000 -0.40	49.74	48.94	49.40	123,743
21 Feb 23	49.64000 -0.46	50.15	49.20	50.10	78,017
20 Feb 23	50.10000 +0.20	50.35	49.20	50.15	82,515
17 Feb 23	49.90000 -1.15	50.30	48.56	49.70	180,708
16 Feb 23	51.05000 +1.49	51.20	49.68	49.80	151,691
15 Feb 23	49.56000 +1.06	50.30	47.94	48.28	214,942
14 Feb 23	48.50000 -0.20	49.20	47.96	48.42	208,733
13 Feb 23	48.70000 +1.16	49.36	47.08	48.00	356,927
10 Feb 23	47.54000 -5.81	52.70	47.44	52.70	375,027
09 Feb 23	53.35000 +0.70	57.45	53.10	53.85	285,931
08 Feb 23	52.65000 -0.55	54.05	52.35	53.20	133,361
07 Feb 23	53.20000 -0.55	53.80	52.60	53.60	132,753
06 Feb 23	53.75000 -1.80	55.85	53.15	55.05	163,006
03 Feb 23	55.55000 -0.40	56.25	55.00	55.45	162,887
02 Feb 23	55.95000 -1.00	58.40	55.00	57.50	152,533
01 Feb 23	56.95000 -0.95	58.60	56.50	58.00	62,853
31 Jan 23	57.90000 +0.35	57.90	55.55	57.30	89,163
30 Jan 23	57.55000 -0.30	58.10	57.20	58.10	80,515
27 Jan 23	57.85000 +0.10	58.30	57.20	57.85	88,745
26 Jan 23	57.75000 +1.45	58.20	56.55	56.55	87,069
25 Jan 23	56.30000 -0.45	57.25	55.55	56.95	60,806
24 Jan 23	56.75000 +0.15	57.35	56.40	56.60	100,083
23 Jan 23	56.60000 +0.05	57.75	56.50	57.15	52,608
20 Jan 23	56.55000 +0.90	56.85	55.60	55.85	146,588
19 Jan 23	55.65000 -1.85	57.65	55.55	57.50	119,912
18 Jan 23	57.50000 -3.05	61.40	57.40	60.90	203,477
17 Jan 23	60.55000 +2.60	60.75	58.25	58.25	88,278
16 Jan 23	57.95000 +0.50	58.60	57.40	57.75	68,552
13 Jan 23	57.45000 -0.95	59.45	57.30	58.60	123,818
12 Jan 23	58.40000 -0.75	59.40	56.45	59.00	213,332
11 Jan 23	59.15000 -1.00	60.70	59.05	60.15	76,514
10 Jan 23	60.15000 -1.10	61.15	59.90	60.90	75,158
09 Jan 23	61.25000 +1.20	62.30	58.15	58.70	170,266
06 Jan 23	60.05000 +0.15	60.95	59.00	60.35	69,161
05 Jan 23	59.90000 +0.55	60.55	59.15	59.55	87,340
04 Jan 23	59.35000 -1.40	61.15	58.20	61.15	93,167
03 Jan 23	60.75000 -1.00	63.00	60.30	61.50	68,319
02 Jan 23	61.75000 +1.15	63.20	61.10	61.30	56,701
30 Dec 22	60.60000 -2.20	62.60	60.60	62.60	38,947
29 Dec 22	62.80000 +1.65	62.80	60.45	61.05	52,323
28 Dec 22	61.15000 -1.05	62.45	60.65	62.20	64,400
27 Dec 22	62.20000 -0.15	63.35	61.90	62.85	40,137
23 Dec 22	62.35000 -0.20	62.60	61.25	61.95	61,967
22 Dec 22	62.55000 -0.95	64.30	61.65	63.50	79,197
21 Dec 22	63.50000 +0.80	64.70	62.55	63.20	70,892
20 Dec 22	62.70000 -0.85	63.65	60.60	62.50	107,464
19 Dec 22	63.55000 -0.95	66.15	63.05	64.60	91,557
16 Dec 22	64.50000 +0.95	65.25	62.80	63.50	430,892
15 Dec 22	63.55000 -1.80	65.65	63.40	65.10	68,893
14 Dec 22	65.35000 -1.85	67.00	65.25	66.85	52,381
13 Dec 22	67.20000 +1.15	69.15	66.15	66.15	90,892
12 Dec 22	66.05000 -0.55	66.50	64.65	65.80	86,478
09 Dec 22	66.60000 -3.85	70.55	66.45	70.50	136,152
08 Dec 22	70.45000 -0.75	71.65	70.25	71.20	38,026
07 Dec 22	71.20000 -0.90	72.20	69.95	71.45	68,569
06 Dec 22	72.10000 -0.60	73.40	71.85	72.10	47,051
05 Dec 22	72.70000 -1.35	74.60	72.70	74.00	45,619
02 Dec 22	74.05000 +0.30	75.50	72.55	73.75	58,120
01 Dec 22	73.75000 -1.35	77.40	73.20	76.05	118,367
30 Nov 22	75.10000 +3.50	75.60	71.65	71.80	242,472
29 Nov 22	71.60000 -1.65	73.90	71.60	73.90	88,012
28 Nov 22	73.25000 -2.25	75.25	73.10	75.00	108,787
25 Nov 22	75.50000 -2.90	77.90	73.75	77.90	137,603
24 Nov 22	78.40000 -3.85	81.95	77.40	81.95	117,175
23 Nov 22	82.25000 +0.25	84.00	81.10	82.70	136,827
22 Nov 22	82.00000 +1.05	83.60	81.15	81.50	65,569
21 Nov 22	80.95000 -1.20	83.55	80.90	81.50	65,023
18 Nov 22	82.15000 +0.65	82.65	80.65	81.85	63,450
17 Nov 22	81.50000 +1.30	82.30	80.10	80.80	93,175
16 Nov 22	80.20000 -1.90	85.80	80.20	82.60	90,413
15 Nov 22	82.10000 -3.30	87.00	81.95	85.60	164,154
14 Nov 22	85.40000 +1.00	87.65	84.10	85.00	152,301
11 Nov 22	84.40000 +2.90	85.05	79.80	83.00	152,140
10 Nov 22	81.50000 +1.40	82.35	73.10	77.90	231,483
09 Nov 22	80.10000 -2.40	82.95	80.10	82.40	125,436
08 Nov 22	82.50000 -0.05	83.15	81.70	82.05	54,480
07 Nov 22	82.55000 +3.70	83.40	78.00	78.50	132,858
04 Nov 22	78.85000 -1.30	82.70	78.25	80.85	127,354
03 Nov 22	80.15000 +0.20	80.35	77.90	78.90	53,831
02 Nov 22	79.95000 +1.05	80.85	78.45	79.35	129,654
01 Nov 22	78.90000 -0.80	80.85	77.30	80.60	87,756
31 Oct 22	79.70000 +0.80	80.55	77.60	79.35	95,357
28 Oct 22	78.90000 -1.05	80.65	78.30	79.05	63,351
27 Oct 22	79.95000 -1.25	81.05	78.10	80.50	108,153
26 Oct 22	81.20000 +1.95	81.20	76.90	78.95	87,223
25 Oct 22	79.25000 +2.20	79.80	76.50	77.20	114,366
24 Oct 22	77.05000 +1.70	77.50	74.10	76.20	115,462
21 Oct 22	75.35000 +1.75	76.10	72.80	73.05	262,173
20 Oct 22	73.60000 -0.50	74.45	71.75	73.50	102,620
19 Oct 22	74.10000 +0.85	75.00	72.55	73.40	98,703
18 Oct 22	73.25000 -0.45	75.95	72.40	74.75	164,894
17 Oct 22	73.70000 +3.40	73.85	68.55	70.10	152,872
14 Oct 22	70.30000 +1.80	70.50	67.25	69.00	193,467
13 Oct 22	68.50000 +3.95	68.70	63.45	64.60	134,430
12 Oct 22	64.55000 +1.85	65.85	62.70	63.00	144,780
11 Oct 22	62.70000 +1.45	62.75	60.20	60.50	96,050
10 Oct 22	61.25000 +0.40	63.25	59.60	60.40	96,315
07 Oct 22	60.85000 -1.00	61.80	60.15	61.65	65,258
06 Oct 22	61.85000 -0.25	63.90	61.50	63.15	74,156
05 Oct 22	62.10000 -3.35	65.40	60.90	64.90	87,499
04 Oct 22	65.45000 +3.55	65.80	62.70	63.15	111,364
03 Oct 22	61.90000 +1.40	62.20	59.15	59.65	63,069
30 Sep 22	60.50000 +2.30	60.80	58.00	58.30	78,159
29 Sep 22	58.20000 -2.30	61.45	57.75	61.45	118,959
28 Sep 22	60.50000 +1.95	62.15	57.55	58.70	172,482
27 Sep 22	58.55000 +4.25	61.80	57.10	57.10	247,939
26 Sep 22	54.30000 -0.60	56.35	53.10	53.40	127,633
23 Sep 22	54.90000 -2.00	56.65	52.75	56.00	214,837
22 Sep 22	56.90000 -3.70	59.90	55.80	59.15	88,836
21 Sep 22	60.60000 +2.05	61.05	57.75	58.00	79,383
20 Sep 22	58.55000 -1.15	61.50	57.50	60.05	122,780
19 Sep 22	59.70000 -1.05	60.85	58.10	60.70	109,947
16 Sep 22	60.75000 -0.65	62.30	59.35	60.45	121,056
15 Sep 22	61.40000 -2.05	64.05	61.15	63.85	63,187
14 Sep 22	63.45000 -2.25	65.50	62.70	65.10	103,907
13 Sep 22	65.70000 -2.45	68.90	65.60	68.05	80,205
12 Sep 22	68.15000 -2.05	71.45	67.60	70.85	83,665
09 Sep 22	70.20000 +1.50	70.20	67.70	68.95	92,700
08 Sep 22	68.70000 +1.70	69.30	67.15	67.20	148,285
07 Sep 22	67.00000 +0.65	67.00	64.10	65.60	85,310
06 Sep 22	66.35000 +1.85	68.20	65.10	65.10	98,709
05 Sep 22	64.50000 -0.10	64.60	62.40	62.60	52,988
02 Sep 22	64.60000 +2.60	64.70	62.30	62.85	78,709
01 Sep 22	62.00000 -1.95	64.10	61.60	62.90	61,897
31 Aug 22	63.95000 -0.50	65.50	63.55	64.05	52,172
30 Aug 22	64.45000 -0.20	66.10	63.75	64.80	36,685
29 Aug 22	64.65000 +0.05	65.25	62.35	62.75	52,465
26 Aug 22	64.60000 -2.25	68.10	64.30	66.60	69,414
25 Aug 22	66.85000 +0.45	69.05	66.20	66.95	94,473
24 Aug 22	66.40000 +1.65	66.95	63.60	64.65	84,802
23 Aug 22	64.75000 +0.95	65.65	63.80	63.80	86,068
22 Aug 22	63.80000 +0.05	64.70	60.60	61.75	115,279
19 Aug 22	63.75000 -4.35	67.90	63.75	67.55	105,074
18 Aug 22	68.10000 +0.40	68.85	66.15	67.45	91,779
17 Aug 22	67.70000 +1.55	69.35	66.05	66.50	96,741
16 Aug 22	66.15000 -2.35	70.30	63.85	68.90	152,666
15 Aug 22	68.50000 -1.00	70.10	67.80	70.00	64,259
12 Aug 22	69.50000 +1.45	69.50	67.65	68.50	69,982
11 Aug 22	68.05000 +1.85	68.70	66.20	66.45	81,567
10 Aug 22	66.20000 +1.55	66.20	62.75	63.90	106,136
09 Aug 22	64.65000 +1.35	64.65	63.10	63.15	61,429
08 Aug 22	63.30000 -0.65	65.00	62.85	64.45	88,326
05 Aug 22	63.95000 +0.15	64.40	62.60	63.60	115,158
04 Aug 22	63.80000 +1.40	65.20	62.80	63.35	87,435
03 Aug 22	62.40000 +0.90	63.30	61.50	61.60	94,978
02 Aug 22	61.50000 -1.20	62.30	59.30	61.90	142,392
01 Aug 22	62.70000 +2.10	62.70	60.40	60.95	112,383
29 Jul 22	60.60000 +0.45	62.05	60.10	60.80	170,268
28 Jul 22	60.15000 +3.40	60.15	56.70	57.00	151,286
27 Jul 22	56.75000 +1.90	56.80	54.00	54.85	107,754
26 Jul 22	54.85000 +0.40	56.65	53.75	54.80	115,882
25 Jul 22	54.45000 +1.20	55.85	52.70	53.40	201,995
22 Jul 22	53.25000 +1.05	54.15	51.95	52.00	75,320
21 Jul 22	52.20000 +0.15	52.85	51.15	51.75	50,796
20 Jul 22	52.05000 +1.05	53.05	50.95	51.00	73,237
19 Jul 22	51.00000 +1.32	51.25	48.92	49.26	123,326
18 Jul 22	49.68000 +2.06	50.40	47.80	48.00	95,373
15 Jul 22	47.62000 +0.88	47.84	46.10	46.94	126,985
14 Jul 22	46.74000 -2.58	49.46	45.94	48.88	136,880
13 Jul 22	49.32000 -1.28	50.80	47.44	50.10	92,574
12 Jul 22	50.60000 -0.25	50.80	48.36	50.55	123,047
11 Jul 22	50.85000 -1.00	52.90	49.02	50.00	148,949
08 Jul 22	51.85000 +1.87	51.90	49.26	49.70	134,872
07 Jul 22	49.98000 +3.34	49.98	46.88	47.10	137,165
06 Jul 22	46.64000 -0.52	47.90	45.96	47.10	113,380
05 Jul 22	47.16000 -0.32	48.02	46.02	47.68	124,800
04 Jul 22	47.48000 +1.18	48.22	46.24	46.24	93,203
01 Jul 22	46.30000 -1.70	47.82	45.30	47.14	137,051
30 Jun 22	48.00000 -1.64	49.20	46.66	49.20	194,873
29 Jun 22	49.64000 +2.76	50.15	46.82	46.86	245,397
28 Jun 22	46.88000 +0.62	50.05	45.94	46.66	321,190
27 Jun 22	46.26000 +3.18	46.36	43.88	44.62	144,376
24 Jun 22	43.08000 +2.58	43.60	39.22	40.14	255,869
23 Jun 22	40.50000 -9.75	50.35	39.10	50.00	567,617
22 Jun 22	50.25000 -0.75	50.90	47.36	49.76	226,521
21 Jun 22	51.00000 +3.40	51.00	48.52	48.82	125,946
20 Jun 22	47.60000 +2.68	48.18	44.78	45.34	135,993
17 Jun 22	44.92000 +0.42	45.58	44.24	44.40	172,321
16 Jun 22	44.50000 -1.64	46.82	43.82	46.50	123,953
15 Jun 22	46.14000 +1.94	46.36	43.86	44.14	126,128
14 Jun 22	44.20000 -0.62	46.00	43.60	45.00	108,867
13 Jun 22	44.82000 -2.32	46.72	44.32	46.54	103,979
10 Jun 22	47.14000 -1.36	49.42	46.88	48.10	88,541
09 Jun 22	48.50000 -3.10	51.15	47.94	51.15	87,239
08 Jun 22	51.60000 +0.00	52.20	51.15	51.70	101,872
07 Jun 22	51.60000 -1.35	53.35	50.15	53.35	148,571
06 Jun 22	52.95000 +1.15	53.10	52.00	52.05	48,168
03 Jun 22	51.80000 -1.00	53.90	51.55	53.55	90,281
02 Jun 22	52.80000 +1.20	53.00	50.80	51.30	86,193
01 Jun 22	51.60000 +1.68	51.65	49.04	50.30	149,660
31 May 22	49.92000 -1.28	52.85	49.92	50.85	129,848
30 May 22	51.20000 +0.55	52.65	50.80	51.40	87,781
27 May 22	50.65000 -0.15	51.55	50.15	50.95	114,761
26 May 22	50.80000 +1.50	50.85	49.18	49.64	92,804
25 May 22	49.30000 -1.00	51.00	47.80	50.10	103,263
24 May 22	50.30000 -0.95	51.85	49.94	50.75	148,567
23 May 22	51.25000 -0.20	52.25	50.05	51.60	151,898
20 May 22	51.45000 +0.80	54.85	51.10	51.25	295,379
19 May 22	50.65000 +2.39	51.10	47.06	47.40	282,764
18 May 22	48.26000 -4.29	52.35	46.76	51.55	450,071
17 May 22	52.55000 -3.05	57.60	51.60	57.50	402,027
16 May 22	55.60000 +2.50	57.35	52.20	53.10	392,113
13 May 22	53.10000 +4.22	55.55	50.65	50.80	551,392
12 May 22	48.88000 +3.72	49.72	44.30	46.26	470,289
11 May 22	45.16000 -2.34	47.60	44.02	47.30	353,745
10 May 22	47.50000 -2.75	50.70	41.60	50.65	925,107
09 May 22	50.25000 -15.70	65.00	49.42	63.40	773,527
06 May 22	65.95000 -0.35	67.20	65.15	65.90	126,510
05 May 22	66.30000 +1.15	70.30	65.55	66.85	306,859
04 May 22	65.15000 -1.00	67.65	64.60	65.90	175,426
03 May 22	66.15000 +2.50	67.00	63.85	64.00	270,733
02 May 22	63.65000 -4.15	72.90	63.15	68.15	413,989
29 Apr 22	67.80000 -14.85	77.75	64.60	77.00	1,280,290
28 Apr 22	82.65000 +0.50	83.95	80.00	83.00	110,064
27 Apr 22	82.15000 +3.10	82.70	77.05	78.05	123,882
26 Apr 22	79.05000 -3.05	82.85	78.50	82.85	143,995
25 Apr 22	82.10000 -3.35	85.50	80.90	84.00	145,761
22 Apr 22	85.45000 -0.45	88.10	83.90	84.75	335,763
21 Apr 22	85.90000 -0.30	87.80	84.60	85.90	103,615
20 Apr 22	86.20000 +2.15	86.85	82.95	84.55	105,828
19 Apr 22	84.05000 +0.80	85.10	80.15	84.05	170,190
14 Apr 22	83.25000 +2.55	85.00	79.70	81.20	185,846
13 Apr 22	80.70000 -0.95	82.80	79.75	81.55	128,364
12 Apr 22	81.65000 -2.75	84.50	80.70	83.15	338,757
11 Apr 22	84.40000 -1.10	87.40	83.00	85.80	203,733
08 Apr 22	85.50000 +7.15	86.05	79.55	80.85	254,842
07 Apr 22	78.35000 +4.15	83.00	74.85	75.60	483,982
06 Apr 22	74.20000 -1.90	76.60	73.55	76.50	103,089
05 Apr 22	76.10000 +0.20	78.75	74.55	76.70	217,476
04 Apr 22	75.90000 +3.35	76.25	72.40	73.00	232,388
01 Apr 22	72.55000 +2.45	72.90	70.10	70.50	81,183
31 Mar 22	70.10000 -1.80	71.70	68.80	71.20	124,409
30 Mar 22	71.90000 +3.45	72.75	67.70	68.00	253,511
29 Mar 22	68.45000 -0.60	70.10	65.80	69.95	133,380
28 Mar 22	69.05000 +0.00	70.25	67.90	69.35	82,582
25 Mar 22	69.05000 -2.25	73.20	68.35	71.35	204,913
24 Mar 22	71.30000 -0.55	73.95	70.90	71.80	129,798
23 Mar 22	71.85000 +0.05	73.95	70.25	72.15	180,840
22 Mar 22	71.80000 +4.25	72.30	67.75	67.85	151,740
21 Mar 22	67.55000 +0.65	67.80	64.90	66.75	94,685
18 Mar 22	66.90000 +2.05	66.90	62.90	64.90	392,093
17 Mar 22	64.85000 +1.65	65.75	63.25	63.45	117,887
16 Mar 22	63.20000 +1.90	64.10	62.00	63.10	138,664
15 Mar 22	61.30000 -1.85	63.20	60.05	62.55	90,321
14 Mar 22	63.15000 -0.20	65.25	61.70	64.00	96,809
11 Mar 22	63.35000 +0.75	63.95	61.45	62.90	165,394
10 Mar 22	62.60000 -1.90	65.30	61.85	64.20	130,892
09 Mar 22	64.50000 -1.65	69.90	62.00	69.85	282,766
08 Mar 22	66.15000 +4.25	68.50	63.75	65.65	276,893
07 Mar 22	61.90000 -1.25	64.50	59.20	60.20	245,096
04 Mar 22	63.15000 -4.95	69.70	63.15	67.35	241,444
03 Mar 22	68.10000 -2.90	72.20	67.65	70.60	159,268
02 Mar 22	71.00000 +1.50	72.10	66.40	68.00	244,168
01 Mar 22	69.50000 -1.10	73.30	69.10	71.90	200,235
28 Feb 22	70.60000 +4.35	70.85	65.35	66.20	291,442
25 Feb 22	66.25000 +4.45	67.10	60.80	63.00	268,031
24 Feb 22	61.80000 -0.40	63.60	57.80	58.00	347,237
23 Feb 22	62.20000 +3.10	63.75	59.75	59.75	183,574
22 Feb 22	59.10000 +0.75	62.05	54.15	54.80	214,697
21 Feb 22	58.35000 -0.50	59.10	57.45	58.75	102,094
18 Feb 22	58.85000 -0.30	59.95	58.25	58.50	108,401
17 Feb 22	59.15000 +0.25	61.65	58.55	59.05	167,759
16 Feb 22	58.90000 -0.75	61.40	58.10	59.35	134,162
15 Feb 22	59.65000 +4.65	59.65	54.75	54.80	166,173
14 Feb 22	55.00000 +1.80	55.30	51.00	51.40	160,823
11 Feb 22	53.20000 -0.55	53.90	50.50	52.00	132,019
10 Feb 22	53.75000 -1.00	59.70	50.95	57.90	224,693
09 Feb 22	54.75000 +2.85	54.85	51.90	52.00	132,612
08 Feb 22	51.90000 -0.95	53.05	51.50	53.05	117,721
07 Feb 22	52.85000 -0.20	53.95	52.25	53.70	100,706
04 Feb 22	53.05000 -0.90	55.10	52.90	54.20	93,788
03 Feb 22	53.95000 -1.75	55.75	53.95	55.40	86,919
02 Feb 22	55.70000 -2.30	59.10	55.25	58.50	137,661
01 Feb 22	58.00000 +2.10	58.15	56.00	56.50	121,544
31 Jan 22	55.90000 +3.90	56.30	53.00	53.25	149,743
28 Jan 22	52.00000 +0.05	53.70	51.10	52.10	121,065
27 Jan 22	51.95000 +2.83	53.80	49.26	50.20	275,402
26 Jan 22	49.12000 +1.06	49.62	48.06	48.28	125,020
25 Jan 22	48.06000 +1.06	48.70	46.94	47.36	162,032
24 Jan 22	47.00000 -3.40	50.00	46.54	49.08	246,071
21 Jan 22	50.40000 -2.55	51.85	49.30	51.30	96,825
20 Jan 22	52.95000 +2.40	53.10	49.60	50.85	89,718
19 Jan 22	50.55000 -0.10	51.70	48.74	49.20	177,391
18 Jan 22	50.65000 -2.80	53.65	50.50	53.30	119,981
17 Jan 22	53.45000 +1.55	53.70	49.86	50.85	141,193
14 Jan 22	51.90000 -0.55	53.40	51.60	52.00	114,718
13 Jan 22	52.45000 -0.85	53.75	51.80	52.80	82,782
12 Jan 22	53.30000 +1.10	54.00	51.85	53.00	245,344
11 Jan 22	52.20000 +0.45	53.55	51.35	52.15	262,845
10 Jan 22	51.75000 -4.70	57.00	51.25	56.40	245,817
07 Jan 22	56.45000 -1.40	58.20	55.80	57.70	117,582
06 Jan 22	57.85000 -4.60	61.55	57.00	61.55	122,905
05 Jan 22	62.45000 -0.05	63.25	61.85	62.20	49,946
04 Jan 22	62.50000 -2.15	65.50	61.80	65.00	119,510
03 Jan 22	64.65000 +4.35	65.55	59.35	60.00	182,665
30 Dec 21	60.30000 -0.95	61.65	60.30	61.00	49,240
29 Dec 21	61.25000 -1.70	63.50	60.65	62.95	41,670
28 Dec 21	62.95000 -1.20	65.50	62.95	64.65	76,030
27 Dec 21	64.15000 +2.15	64.45	61.45	61.60	49,731
23 Dec 21	62.00000 -0.55	62.60	61.35	62.60	35,183
22 Dec 21	62.55000 +1.85	62.65	60.60	60.65	52,603
21 Dec 21	60.70000 -1.80	63.50	60.45	63.15	69,226
20 Dec 21	62.50000 +0.25	62.80	59.50	60.00	69,314
17 Dec 21	62.25000 -2.00	63.60	60.85	63.60	88,585
16 Dec 21	64.25000 +0.65	66.95	64.15	65.00	65,026
15 Dec 21	63.60000 +2.00	64.20	61.95	62.60	49,423
14 Dec 21	61.60000 -2.35	64.25	61.05	64.00	66,029
13 Dec 21	63.95000 -0.85	66.90	63.70	65.05	69,755
10 Dec 21	64.80000 -0.15	65.85	63.60	64.20	43,787
09 Dec 21	64.95000 +0.40	65.65	63.30	65.65	49,244
08 Dec 21	64.55000 +0.00	65.85	63.15	64.25	75,344
07 Dec 21	64.55000 +4.90	65.05	61.00	61.00	126,960
06 Dec 21	59.65000 -2.65	63.35	58.90	62.85	159,323
03 Dec 21	62.30000 -0.30	65.10	61.65	63.40	138,914
02 Dec 21	62.60000 -7.80	69.10	62.45	69.10	309,405
01 Dec 21	70.40000 +2.15	71.20	67.40	68.95	206,217
30 Nov 21	68.25000 +2.80	70.80	63.00	65.25	390,860
29 Nov 21	65.45000 +2.20	67.30	63.50	63.80	135,653
26 Nov 21	63.25000 -1.45	64.85	60.65	61.45	116,496
25 Nov 21	64.70000 +2.50	65.10	62.45	62.55	83,201
24 Nov 21	62.20000 -1.40	64.40	61.10	63.60	172,566
23 Nov 21	63.60000 -2.35	65.20	61.40	65.00	166,625
22 Nov 21	65.95000 -1.35	67.45	65.50	66.70	97,465
19 Nov 21	67.30000 -0.75	69.20	66.85	67.40	67,210
18 Nov 21	68.05000 -0.05	69.10	67.50	67.65	73,698
17 Nov 21	68.10000 -0.30	69.70	67.15	68.15	80,967
16 Nov 21	68.40000 +1.10	68.65	66.70	67.35	94,684
15 Nov 21	67.30000 +2.55	68.25	64.55	65.00	155,834
12 Nov 21	64.75000 -1.85	67.90	64.45	67.00	132,482
11 Nov 21	66.60000 -4.05	68.45	58.10	67.75	575,299
10 Nov 21	70.65000 -2.95	74.30	69.90	72.95	117,094
09 Nov 21	73.60000 -0.60	74.90	72.30	73.80	95,709
08 Nov 21	74.20000 +4.15	74.20	70.40	70.45	120,171
05 Nov 21	70.05000 -4.40	74.90	69.95	74.70	174,248
04 Nov 21	74.45000 +2.45	74.60	73.00	73.00	244,339
03 Nov 21	72.00000 +1.25	73.20	70.30	70.65	119,412
02 Nov 21	70.75000 +1.55	70.90	67.50	68.95	126,538
01 Nov 21	69.20000 +0.60	71.05	68.45	69.30	90,802
29 Oct 21	68.60000 +0.90	69.15	66.35	67.50	109,194
28 Oct 21	67.70000 +2.95	68.15	64.15	64.20	145,544
27 Oct 21	64.75000 -1.50	66.40	64.20	66.00	96,256
26 Oct 21	66.25000 -1.20	68.15	65.75	67.60	144,797
25 Oct 21	67.45000 +3.00	67.80	63.10	64.50	125,732
22 Oct 21	64.45000 +0.30	64.95	63.30	64.25	82,281
21 Oct 21	64.15000 +1.60	64.60	61.40	62.00	95,243
20 Oct 21	62.55000 -1.05	64.25	61.95	63.60	121,781
19 Oct 21	63.60000 +1.35	64.75	62.60	62.80	108,276
18 Oct 21	62.25000 +1.00	62.45	60.90	61.90	68,430
15 Oct 21	61.25000 +0.90	62.80	60.20	60.75	260,708
14 Oct 21	60.35000 +1.95	61.35	58.90	59.00	111,078
13 Oct 21	58.40000 -0.15	60.45	57.45	57.75	166,868
12 Oct 21	58.55000 +2.05	59.05	55.20	55.55	136,970
11 Oct 21	56.50000 +1.20	57.90	55.50	56.10	104,410
08 Oct 21	55.30000 -1.50	56.60	54.50	56.60	87,051
07 Oct 21	56.80000 +3.25	57.00	52.90	54.60	209,150
06 Oct 21	53.55000 -0.80	54.60	52.20	53.75	116,484
05 Oct 21	54.35000 +1.40	54.40	52.05	53.10	96,295
04 Oct 21	52.95000 -4.00	57.50	52.25	56.95	248,521
01 Oct 21	56.95000 +0.05	59.00	54.75	56.10	157,747
30 Sep 21	56.90000 +0.00	59.50	56.20	57.65	173,964
29 Sep 21	56.90000 +2.60	59.25	55.15	55.20	223,742
28 Sep 21	54.30000 -1.70	56.35	53.75	56.05	106,806
27 Sep 21	56.00000 +1.85	56.80	54.45	54.70	152,230
24 Sep 21	54.15000 +0.45	54.40	52.90	53.70	111,942
23 Sep 21	53.70000 +5.14	54.65	49.80	49.80	356,400
22 Sep 21	48.56000 -5.99	53.85	46.08	53.00	621,834
21 Sep 21	54.55000 +1.20	55.70	52.85	53.15	125,506
20 Sep 21	53.35000 -1.55	54.10	51.85	53.30	108,593
17 Sep 21	54.90000 -0.30	56.25	54.60	55.55	76,770
16 Sep 21	55.20000 +1.85	55.45	53.45	53.75	73,591
15 Sep 21	53.35000 -3.05	56.50	53.35	56.05	76,974
14 Sep 21	56.40000 +2.15	57.10	54.20	54.40	133,137
13 Sep 21	54.25000 -0.60	55.40	53.50	54.95	63,665
10 Sep 21	54.85000 +0.30	55.20	53.60	54.40	49,588
09 Sep 21	54.55000 +2.35	54.80	51.00	51.90	63,286
08 Sep 21	52.20000 -1.00	53.25	52.00	53.15	34,249
07 Sep 21	53.20000 +0.65	53.60	52.10	52.55	40,545
06 Sep 21	52.55000 +1.05	52.70	51.15	51.95	54,876
03 Sep 21	51.50000 -1.40	53.10	50.80	53.00	67,424
02 Sep 21	52.90000 +1.75	53.35	50.55	51.00	77,630
01 Sep 21	51.15000 -0.15	52.05	50.75	51.85	64,940
31 Aug 21	51.30000 -1.75	53.60	50.55	53.25	95,950
30 Aug 21	53.05000 +1.20	54.05	50.65	51.90	97,332
27 Aug 21	51.85000 +1.35	51.90	50.15	50.50	83,833
26 Aug 21	50.50000 -2.30	52.90	50.20	52.45	92,236
25 Aug 21	52.80000 -3.25	57.05	52.75	56.15	127,796
24 Aug 21	56.05000 +1.85	57.40	54.40	54.55	138,641
23 Aug 21	54.20000 +2.30	54.55	52.25	52.35	68,989
20 Aug 21	51.90000 +0.40	51.95	50.90	51.20	38,458
19 Aug 21	51.50000 -0.35	51.50	50.20	51.00	41,775
18 Aug 21	51.85000 +1.40	51.95	50.05	50.80	47,186
17 Aug 21	50.45000 -0.20	50.85	49.10	50.25	66,287
16 Aug 21	50.65000 -0.05	52.30	50.20	52.00	119,237
13 Aug 21	50.70000 -1.15	52.15	50.45	51.90	72,398
12 Aug 21	51.85000 +0.50	52.35	50.85	51.80	67,672
11 Aug 21	51.35000 -5.15	56.75	50.70	56.40	203,792
10 Aug 21	56.50000 +2.50	56.65	53.80	53.95	114,920
09 Aug 21	54.00000 +1.95	54.65	52.05	52.65	119,636
06 Aug 21	52.05000 +0.50	53.35	51.60	51.70	76,250
05 Aug 21	51.55000 +0.65	52.95	50.15	50.60	133,132
04 Aug 21	50.90000 +2.10	51.20	48.70	51.10	129,419
03 Aug 21	48.80000 +3.20	49.08	45.36	45.84	135,319
02 Aug 21	45.60000 -0.12	47.32	45.48	45.96	116,183
30 Jul 21	45.72000 -0.88	46.38	44.82	46.00	53,120
29 Jul 21	46.60000 -0.18	47.12	45.24	46.88	113,433
28 Jul 21	46.78000 -0.90	48.42	46.52	47.58	85,798
27 Jul 21	47.68000 -2.72	50.70	46.76	50.50	161,875
26 Jul 21	50.40000 +2.06	51.55	48.22	48.26	131,869
23 Jul 21	48.34000 +0.66	50.40	47.30	47.64	214,468
22 Jul 21	47.68000 +1.52	47.98	46.00	46.00	122,344
21 Jul 21	46.16000 +2.60	46.46	43.80	43.84	125,137
20 Jul 21	43.56000 +0.76	43.74	42.42	42.58	68,215
19 Jul 21	42.80000 -1.20	43.40	41.80	43.40	89,833
16 Jul 21	44.00000 -0.40	44.94	42.74	44.02	98,794
15 Jul 21	44.40000 +1.52	44.40	42.02	42.80	127,786
14 Jul 21	42.88000 +0.10	43.54	42.12	42.66	60,674
13 Jul 21	42.78000 -1.04	43.58	42.12	43.54	61,725
12 Jul 21	43.82000 +0.30	43.82	42.76	43.46	67,601
09 Jul 21	43.52000 +0.66	44.64	42.92	43.28	67,345
08 Jul 21	42.86000 -2.90	45.88	41.42	45.88	192,486
07 Jul 21	45.76000 +0.60	46.42	43.40	45.18	174,515
06 Jul 21	45.16000 -1.34	47.60	44.66	46.60	134,638
05 Jul 21	46.50000 +1.20	46.72	44.66	45.16	75,204
02 Jul 21	45.30000 +0.40	45.66	44.04	44.86	66,339
01 Jul 21	44.90000 +2.18	45.30	42.80	43.00	125,176
30 Jun 21	42.72000 -0.68	43.62	41.80	43.10	72,434
29 Jun 21	43.40000 +1.20	43.48	42.00	42.00	82,406
28 Jun 21	42.20000 -1.12	43.28	41.88	42.94	74,652
25 Jun 21	43.32000 +0.24	43.54	42.72	43.10	45,759
24 Jun 21	43.08000 -0.80	43.92	42.40	43.92	82,302
23 Jun 21	43.88000 -2.02	46.94	43.46	46.00	112,000
22 Jun 21	45.90000 +1.52	46.18	44.22	44.22	88,984
21 Jun 21	44.38000 -0.22	44.50	42.94	44.48	57,953
18 Jun 21	44.60000 +0.30	44.72	43.66	44.30	78,077
17 Jun 21	44.30000 -0.14	44.50	43.20	43.84	46,957
16 Jun 21	44.44000 -0.04	45.00	43.42	44.70	47,941
15 Jun 21	44.48000 +0.12	44.68	43.76	44.58	42,549
14 Jun 21	44.36000 -0.58	45.32	43.16	44.86	109,627
11 Jun 21	44.94000 -0.78	45.96	44.88	45.70	56,172
10 Jun 21	45.72000 +0.14	45.88	44.96	45.52	71,107
09 Jun 21	45.58000 -0.32	45.88	45.14	45.58	58,724
08 Jun 21	45.90000 +0.34	46.60	45.52	46.06	69,961
07 Jun 21	45.56000 -0.62	46.32	45.40	46.16	69,421
04 Jun 21	46.18000 +1.38	46.30	44.56	44.86	82,390
03 Jun 21	44.80000 +1.24	45.04	43.58	44.02	154,465
02 Jun 21	43.56000 +0.82	43.74	42.24	42.88	121,584
01 Jun 21	42.74000 -3.50	47.10	41.94	46.22	235,938
31 May 21	46.24000 +0.98	46.76	44.46	45.24	75,899
28 May 21	45.26000 +1.60	45.50	43.38	43.38	161,997
27 May 21	43.66000 +1.08	43.78	42.30	42.34	220,429
26 May 21	42.58000 +2.66	42.76	40.18	40.32	232,984
25 May 21	39.92000 +0.88	40.90	39.20	39.20	126,315
21 May 21	39.04000 +0.58	39.42	38.20	38.34	75,898
20 May 21	38.46000 +1.34	38.64	37.04	37.46	68,142
19 May 21	37.12000 +0.32	37.42	35.94	36.54	108,402
18 May 21	36.80000 +0.66	37.50	36.24	36.50	106,908
17 May 21	36.14000 +0.18	36.50	35.44	35.92	87,342
14 May 21	35.96000 +1.46	36.06	34.24	34.50	123,871
13 May 21	34.50000 +0.56	34.88	32.82	33.94	100,947
12 May 21	33.94000 +0.12	34.66	33.14	34.00	147,876
11 May 21	33.82000 -0.24	34.12	32.60	33.32	258,167
10 May 21	34.06000 -2.76	37.10	33.24	36.50	385,816
07 May 21	36.82000 +1.92	37.06	34.50	36.62	218,375
06 May 21	34.90000 -4.30	39.38	34.32	37.98	351,878
05 May 21	39.20000 +0.44	40.06	38.60	39.10	119,876
04 May 21	38.76000 -3.04	42.00	38.32	41.70	245,207
03 May 21	41.80000 -0.12	42.22	40.52	42.22	168,139
30 Apr 21	41.92000 +0.54	42.34	41.28	41.50	97,138
29 Apr 21	41.38000 -0.44	43.06	40.54	41.30	173,558
28 Apr 21	41.82000 +0.98	42.32	40.12	40.94	221,249
27 Apr 21	40.84000 +2.46	41.16	38.40	38.40	347,192
26 Apr 21	38.38000 +2.18	38.68	35.92	36.12	251,239
23 Apr 21	36.20000 +0.70	36.48	35.30	35.34	131,963
22 Apr 21	35.50000 +2.40	36.06	33.22	33.30	180,006
21 Apr 21	33.10000 -0.48	34.22	32.72	33.84	128,207
20 Apr 21	33.58000 -0.82	34.96	33.02	34.22	151,410
19 Apr 21	34.40000 -1.02	36.08	34.40	35.52	167,699
16 Apr 21	35.42000 +0.52	36.22	34.82	35.08	536,377
15 Apr 21	34.90000 -0.24	35.34	34.76	35.06	122,688
14 Apr 21	35.14000 +0.18	35.40	34.46	35.24	95,331
13 Apr 21	34.96000 -0.26	36.28	34.60	35.44	192,793
12 Apr 21	35.22000 -1.52	36.78	34.88	36.66	169,978
09 Apr 21	36.74000 -0.14	37.74	36.74	36.88	114,413
08 Apr 21	36.88000 +1.16	37.90	35.96	35.96	270,746
07 Apr 21	35.72000 -4.24	39.84	35.10	39.80	471,436
06 Apr 21	39.96000 +2.06	40.24	38.56	38.70	312,880
01 Apr 21	37.90000 +1.20	38.34	36.86	37.12	200,559
31 Mar 21	36.70000 +1.90	37.00	34.60	34.60	167,688
30 Mar 21	34.80000 +0.50	35.05	34.00	34.50	106,339
29 Mar 21	34.30000 -1.80	35.80	34.15	35.80	132,781
26 Mar 21	36.10000 +3.45	36.35	32.60	32.60	219,352
25 Mar 21	32.65000 -0.90	33.65	32.35	33.65	101,678
24 Mar 21	33.55000 +0.40	34.25	32.70	33.05	126,919
23 Mar 21	33.15000 +0.15	33.55	32.35	32.80	79,818
22 Mar 21	33.00000 +0.50	33.35	31.85	32.85	79,208
19 Mar 21	32.50000 +0.05	33.30	31.75	32.35	573,198
18 Mar 21	32.45000 +0.15	33.75	32.10	32.10	153,230
17 Mar 21	32.30000 +0.00	32.75	32.05	32.20	71,938
16 Mar 21	32.30000 +0.70	32.90	31.20	31.60	176,430
15 Mar 21	31.60000 -1.60	33.60	31.60	33.50	133,566
12 Mar 21	33.20000 +1.15	33.75	31.70	32.35	208,596
11 Mar 21	32.05000 +1.35	33.15	31.00	31.00	173,806
10 Mar 21	30.70000 +0.05	32.00	30.05	32.00	137,005
09 Mar 21	30.65000 +1.50	31.40	28.65	29.15	285,332
08 Mar 21	29.15000 -0.40	29.70	27.95	28.30	290,507
05 Mar 21	29.55000 -2.35	31.60	29.10	31.35	276,025
04 Mar 21	31.90000 -0.05	32.30	30.50	30.70	293,605
03 Mar 21	31.95000 -1.10	33.45	31.20	33.30	154,429
02 Mar 21	33.05000 -0.70	34.15	33.05	33.80	105,821
01 Mar 21	33.75000 +0.60	34.25	33.25	33.60	123,851
26 Feb 21	33.15000 -0.85	33.75	32.15	32.50	188,202
25 Feb 21	34.00000 +0.55	34.85	33.50	33.50	141,319
24 Feb 21	33.45000 +0.50	33.95	32.60	32.80	167,785
23 Feb 21	32.95000 -2.40	35.25	31.65	35.00	423,164
22 Feb 21	35.35000 -0.40	36.30	34.95	35.80	141,086
19 Feb 21	35.75000 +1.00	36.15	34.05	34.85	138,085
18 Feb 21	34.75000 -2.20	37.55	34.65	37.10	161,976
17 Feb 21	36.95000 -0.95	38.55	36.55	38.30	173,007
16 Feb 21	37.90000 +1.75	38.55	35.90	36.50	267,208
15 Feb 21	36.15000 +0.60	36.50	35.55	35.75	123,856
12 Feb 21	35.55000 -0.40	36.40	35.15	36.15	136,176
11 Feb 21	35.95000 +1.50	37.70	34.20	34.20	384,283
10 Feb 21	34.45000 -1.15	35.50	33.05	35.50	556,652
09 Feb 21	35.60000 -0.90	36.45	35.40	36.25	263,609
08 Feb 21	36.50000 -0.40	37.65	35.30	37.00	319,406
05 Feb 21	36.90000 -2.10	39.55	35.40	39.20	685,307
04 Feb 21	39.00000 -3.00	41.20	38.25	40.40	473,397
03 Feb 21	42.00000 -0.80	42.95	41.65	42.95	189,737
02 Feb 21	42.80000 +0.35	43.80	41.90	43.00	164,406
01 Feb 21	42.45000 +0.70	42.85	41.55	42.00	167,907
29 Jan 21	41.75000 +1.50	42.45	39.85	40.25	157,552
28 Jan 21	40.25000 +1.10	40.95	37.95	38.65	214,016
27 Jan 21	39.15000 -2.45	43.40	37.40	42.65	349,267
26 Jan 21	41.60000 +1.55	42.40	39.90	40.35	171,117
25 Jan 21	40.05000 -0.90	41.75	39.90	41.45	266,821
22 Jan 21	40.95000 -1.40	42.25	40.05	41.95	228,011
21 Jan 21	42.35000 +0.05	43.25	41.20	43.05	200,733
20 Jan 21	42.30000 +3.50	42.90	39.05	39.25	418,145
19 Jan 21	38.80000 +4.50	39.25	34.90	34.95	314,489
18 Jan 21	34.30000 +0.90	34.50	32.90	33.20	115,348
15 Jan 21	33.40000 +0.20	35.40	33.05	33.40	269,010
14 Jan 21	33.20000 -1.10	34.50	31.85	34.50	261,856
13 Jan 21	34.30000 -0.10	34.80	34.05	34.50	95,839
12 Jan 21	34.40000 -0.25	34.75	33.75	34.75	154,160
11 Jan 21	34.65000 -0.70	35.90	34.05	35.60	210,846
08 Jan 21	35.35000 +0.10	37.40	35.00	35.80	322,900
07 Jan 21	35.25000 +0.65	35.80	34.30	35.10	227,624
06 Jan 21	34.60000 +2.30	34.90	32.55	32.70	221,359
05 Jan 21	32.30000 +1.30	32.35	31.05	31.05	182,022
04 Jan 21	31.00000 +0.30	32.40	30.85	31.35	249,628
30 Dec 20	30.70000 +0.30	31.25	30.40	30.40	108,610
29 Dec 20	30.40000 -0.55	31.25	30.00	31.25	126,979
28 Dec 20	30.95000 +1.95	31.45	29.90	29.90	236,637
23 Dec 20	29.00000 -0.30	29.70	28.80	29.70	121,255
22 Dec 20	29.30000 +2.00	29.65	27.40	27.40	207,448
21 Dec 20	27.30000 -0.80	27.75	26.65	27.00	200,575
18 Dec 20	28.10000 +0.10	28.15	27.80	28.00	185,758
17 Dec 20	28.00000 +0.25	28.35	27.90	28.15	102,749
16 Dec 20	27.75000 +1.00	28.35	26.90	26.90	178,133
15 Dec 20	26.75000 +0.40	26.85	25.85	26.20	211,765
14 Dec 20	26.35000 -1.60	27.40	25.70	26.40	271,211
11 Dec 20	27.95000 -0.30	28.40	27.75	28.30	99,537
10 Dec 20	28.25000 +0.35	28.40	27.65	27.85	211,928
09 Dec 20	27.90000 +0.55	28.05	27.30	27.45	176,628
08 Dec 20	27.35000 -0.15	27.85	27.35	27.45	95,561
07 Dec 20	27.50000 +0.40	27.50	26.95	27.20	135,192
04 Dec 20	27.10000 +0.05	27.35	26.95	27.05	82,866
03 Dec 20	27.05000 -0.20	27.30	26.85	27.30	140,918
02 Dec 20	27.25000 +0.80	27.45	26.45	26.85	215,915
01 Dec 20	26.45000 +0.45	26.70	25.90	26.10	188,673
30 Nov 20	26.00000 +0.70	26.65	24.95	25.00	523,963
27 Nov 20	25.30000 +1.65	25.45	23.90	23.90	456,426
26 Nov 20	23.65000 +1.10	24.00	22.65	22.75	298,091
25 Nov 20	22.55000 +1.35	22.85	21.35	21.35	268,374
24 Nov 20	21.20000 -0.05	21.45	20.85	21.10	136,077
23 Nov 20	21.25000 -0.25	22.15	21.10	21.90	85,382
20 Nov 20	21.50000 +0.30	21.55	21.10	21.15	65,352
19 Nov 20	21.20000 -0.70	21.85	21.15	21.85	61,323
18 Nov 20	21.90000 +0.45	22.10	21.40	21.50	89,879
17 Nov 20	21.45000 -0.25	22.15	21.15	21.60	172,842
16 Nov 20	21.70000 +0.25	22.10	21.45	21.60	226,500
13 Nov 20	21.45000 -0.05	22.25	21.40	21.95	191,203
12 Nov 20	21.50000 -0.40	22.35	21.35	21.80	231,482
11 Nov 20	21.90000 +0.90	22.25	21.60	21.95	156,348
10 Nov 20	21.00000 -1.95	22.80	20.75	22.80	319,313
09 Nov 20	22.95000 +0.00	24.40	22.75	23.90	440,871
06 Nov 20	22.95000 +1.40	23.00	21.70	22.00	424,797
05 Nov 20	21.55000 +1.87	22.00	20.60	20.65	566,861
04 Nov 20	19.68000 +0.68	19.74	18.90	19.44	245,977
03 Nov 20	19.00000 +0.16	19.14	18.62	19.08	93,453
02 Nov 20	18.84000 +0.48	19.12	18.22	18.38	135,576
30 Oct 20	18.36000 +0.02	18.60	17.96	18.00	58,888
29 Oct 20	18.34000 +0.40	18.68	17.90	17.98	204,137
28 Oct 20	17.94000 -1.08	19.30	17.20	19.30	282,317
27 Oct 20	19.02000 +0.80	19.34	18.02	18.10	264,730
26 Oct 20	18.22000 -1.93	20.00	18.12	19.50	388,923
23 Oct 20	20.15000 -0.20	20.50	20.05	20.10	97,345
22 Oct 20	20.35000 -0.05	20.55	19.32	19.60	190,947
21 Oct 20	20.40000 -0.90	21.45	20.30	21.35	128,879
20 Oct 20	21.30000 -0.15	21.65	21.15	21.45	97,572
19 Oct 20	21.45000 +0.00	21.65	20.85	21.50	257,299
16 Oct 20	21.45000 +1.45	21.55	19.92	20.00	316,386
15 Oct 20	20.00000 -0.15	20.40	19.52	20.20	246,780
14 Oct 20	20.15000 +0.69	20.25	19.28	19.38	122,586
13 Oct 20	19.46000 -0.24	19.76	19.28	19.66	153,279
12 Oct 20	19.70000 +0.56	19.70	19.04	19.16	137,977
09 Oct 20	19.14000 +0.14	19.30	18.92	19.00	94,934
08 Oct 20	19.00000 -0.20	19.36	18.78	19.34	178,201
07 Oct 20	19.20000 +0.14	19.32	18.78	19.22	164,305
06 Oct 20	19.06000 -0.04	19.30	18.72	19.28	120,014
05 Oct 20	19.10000 +0.84	19.20	18.30	18.30	283,591
02 Oct 20	18.26000 -0.34	18.52	17.88	18.52	142,772
01 Oct 20	18.60000 -0.06	19.08	18.06	18.92	492,155
30 Sep 20	18.66000 +0.80	18.74	17.74	18.02	300,850
29 Sep 20	17.86000 +0.54	18.36	17.40	17.56	242,911
28 Sep 20	17.32000 +0.32	17.66	17.04	17.12	152,858
25 Sep 20	17.00000 -0.60	17.64	16.88	17.50	130,987
24 Sep 20	17.60000 -0.04	17.66	16.98	17.34	395,126
23 Sep 20	17.64000 +0.08	18.24	17.30	18.06	205,962
22 Sep 20	17.56000 +0.22	18.00	17.42	17.82	191,375
21 Sep 20	17.34000 -0.02	17.64	16.80	17.26	207,824
18 Sep 20	17.36000 +0.44	17.68	16.56	16.90	283,143
17 Sep 20	16.92000 +0.20	17.10	16.48	16.68	230,010
16 Sep 20	16.72000 +0.22	17.00	16.18	16.78	251,057
15 Sep 20	16.50000 +0.50	16.62	15.86	16.08	208,855
14 Sep 20	16.00000 +0.46	16.20	15.82	15.86	248,639
11 Sep 20	15.54000 -0.16	15.78	15.30	15.72	117,229
10 Sep 20	15.70000 +0.58	16.26	15.14	15.18	395,671
09 Sep 20	15.12000 +0.32	15.24	14.74	14.88	178,949
08 Sep 20	14.80000 +0.00	15.00	14.56	15.00	32,702
07 Sep 20	14.80000 +0.56	14.92	14.08	14.08	54,725
04 Sep 20	14.24000 -0.06	14.76	13.94	14.06	131,233
03 Sep 20	14.30000 -0.72	15.02	14.22	14.98	77,198
02 Sep 20	15.02000 +0.06	15.30	14.82	15.02	137,814
01 Sep 20	14.96000 +0.56	14.98	14.32	14.32	216,391
31 Aug 20	14.40000 +0.32	14.68	14.10	14.10	66,487
28 Aug 20	14.08000 -0.32	14.60	13.88	14.36	178,029
27 Aug 20	14.40000 +0.20	14.46	13.92	14.14	158,916
26 Aug 20	14.20000 +1.30	14.24	12.88	12.88	345,800
25 Aug 20	12.90000 +0.50	12.96	12.24	12.34	166,797
24 Aug 20	12.40000 +0.44	12.60	12.06	12.06	91,989
21 Aug 20	11.96000 -0.04	12.06	11.66	12.02	76,592
20 Aug 20	12.00000 -0.16	12.28	11.96	12.10	38,562
19 Aug 20	12.16000 +0.00	12.32	12.08	12.18	25,218
18 Aug 20	12.16000 -0.34	12.52	12.10	12.42	22,786
17 Aug 20	12.50000 +0.18	12.60	12.06	12.14	63,651
14 Aug 20	12.32000 -0.40	12.74	12.22	12.56	53,717
13 Aug 20	12.72000 +0.62	12.86	12.06	12.14	113,148
12 Aug 20	12.10000 +0.14	12.36	11.80	11.90	87,148
11 Aug 20	11.96000 +0.48	12.04	11.30	11.52	106,300
10 Aug 20	11.48000 +0.14	11.76	11.30	11.34	70,292
07 Aug 20	11.34000 +0.18	11.34	11.08	11.18	34,861
06 Aug 20	11.16000 -0.02	11.30	10.80	11.20	72,050
05 Aug 20	11.18000 +0.50	11.20	10.82	10.90	39,370
04 Aug 20	10.68000 +0.08	10.86	10.54	10.68	45,340
03 Aug 20	10.60000 +0.04	10.76	10.56	10.60	30,476
31 Jul 20	10.56000 +0.06	10.78	10.50	10.50	32,457
30 Jul 20	10.50000 -0.10	10.86	10.22	10.60	106,811
29 Jul 20	10.60000 +0.10	10.76	10.50	10.50	25,125
28 Jul 20	10.50000 +0.00	10.74	10.34	10.40	55,480
27 Jul 20	10.50000 -0.26	10.90	10.46	10.66	148,129
24 Jul 20	10.76000 -0.74	11.32	10.02	11.30	250,777
23 Jul 20	11.50000 +0.00	11.60	11.40	11.50	121,336
22 Jul 20	11.50000 -0.38	11.84	11.40	11.62	106,945
21 Jul 20	11.88000 +0.54	11.88	11.06	11.32	172,991
20 Jul 20	11.34000 -0.12	11.46	11.30	11.38	45,918
17 Jul 20	11.46000 +0.26	11.46	11.20	11.26	77,940
16 Jul 20	11.20000 -0.08	11.28	10.98	11.04	66,368
15 Jul 20	11.28000 +0.28	11.36	10.92	11.02	78,593
14 Jul 20	11.00000 +0.00	11.00	10.76	10.82	48,087
13 Jul 20	11.00000 +0.44	11.12	10.54	10.56	103,363
10 Jul 20	10.56000 +0.26	10.56	10.28	10.44	34,707
09 Jul 20	10.30000 +0.35	10.46	10.06	10.06	66,286
08 Jul 20	9.95000 +0.61	10.34	9.26	9.30	87,260
07 Jul 20	9.34000 -0.22	9.62	9.13	9.56	68,664
06 Jul 20	9.56000 +0.11	9.87	9.54	9.65	75,275
03 Jul 20	9.45000 +0.06	9.49	9.30	9.43	30,066
02 Jul 20	9.39000 -0.06	9.62	9.33	9.41	30,284
01 Jul 20	9.45000 +0.15	9.64	9.30	9.40	23,550
30 Jun 20	9.30000 +0.04	9.40	9.20	9.40	27,181
29 Jun 20	9.26000 -0.18	9.54	9.25	9.54	25,456
26 Jun 20	9.44000 -0.26	9.80	9.36	9.70	30,013
25 Jun 20	9.70000 -0.08	9.93	9.64	9.70	28,899
24 Jun 20	9.78000 +0.10	10.22	9.56	9.56	85,981
23 Jun 20	9.68000 +0.44	9.76	9.20	9.20	34,376
22 Jun 20	9.24000 +0.08	9.27	9.03	9.13	72,584
19 Jun 20	9.16000 -0.25	9.47	9.10	9.40	106,804
18 Jun 20	9.41000 -0.32	9.77	9.41	9.75	45,156
17 Jun 20	9.73000 +0.23	9.73	9.45	9.60	32,296
16 Jun 20	9.50000 +0.29	9.78	9.38	9.65	47,052
15 Jun 20	9.21000 -0.04	9.39	9.04	9.09	24,843
12 Jun 20	9.25000 -0.10	9.67	9.17	9.40	62,563
11 Jun 20	9.35000 -0.62	10.10	9.35	9.92	52,722
10 Jun 20	9.97000 -0.05	10.40	9.96	10.36	49,123
09 Jun 20	10.02000 -0.62	10.76	10.02	10.72	98,528
08 Jun 20	10.64000 +0.64	10.94	10.06	10.12	166,849
05 Jun 20	10.00000 +0.83	10.10	9.13	9.13	154,803
04 Jun 20	9.17000 +0.02	9.35	9.07	9.07	30,748
03 Jun 20	9.15000 +0.40	9.15	8.88	8.88	45,925
02 Jun 20	8.75000 -0.14	9.17	8.75	9.17	30,056
29 May 20	8.89000 +0.12	9.01	8.67	8.73	78,271
28 May 20	8.77000 +0.22	8.80	8.42	8.54	65,227
27 May 20	8.55000 +0.00	8.73	8.43	8.49	65,066
26 May 20	8.55000 +0.24	8.63	8.32	8.40	34,333
25 May 20	8.31000 +0.11	8.43	8.18	8.36	18,958
22 May 20	8.20000 -0.16	8.53	8.20	8.31	45,621
21 May 20	8.36000 -0.26	8.65	8.27	8.59	62,992
20 May 20	8.62000 -0.07	8.84	8.54	8.71	80,425
19 May 20	8.69000 +0.33	8.92	8.43	8.48	54,458
18 May 20	8.36000 +0.26	8.46	8.13	8.13	32,809
15 May 20	8.10000 -0.11	8.44	8.01	8.39	48,326
14 May 20	8.21000 -0.16	8.40	8.00	8.17	69,243
13 May 20	8.37000 -0.18	8.54	8.22	8.42	36,413
12 May 20	8.55000 +0.04	8.67	8.38	8.50	42,843
11 May 20	8.51000 -0.20	8.86	8.33	8.70	55,266
08 May 20	8.71000 +0.00	8.97	8.60	8.81	44,796
07 May 20	8.71000 +0.21	9.08	8.71	8.80	88,991
06 May 20	8.50000 -0.10	9.00	8.35	8.50	127,567
05 May 20	8.60000 +0.45	8.72	8.05	8.15	75,390
04 May 20	8.15000 -0.17	8.32	7.99	8.26	112,085
30 Apr 20	8.32000 -0.03	8.41	8.14	8.35	54,474
29 Apr 20	8.35000 +0.12	8.36	8.22	8.22	29,821
28 Apr 20	8.23000 -0.08	8.51	8.09	8.21	55,051
27 Apr 20	8.31000 -0.09	8.46	7.96	8.41	114,787
24 Apr 20	8.40000 -0.26	8.80	8.40	8.63	43,918
23 Apr 20	8.66000 +0.10	8.74	8.50	8.57	33,757
22 Apr 20	8.56000 -0.04	8.85	8.36	8.61	102,147
21 Apr 20	8.60000 -0.80	9.27	8.53	9.27	75,343
20 Apr 20	9.40000 +0.14	9.40	9.13	9.26	60,775
17 Apr 20	9.26000 +0.34	9.30	9.02	9.14	37,852
16 Apr 20	8.92000 +0.12	9.20	8.87	9.07	63,138
15 Apr 20	8.80000 -0.68	9.58	8.80	9.58	58,048
14 Apr 20	9.48000 +0.33	9.53	9.25	9.38	60,459
09 Apr 20	9.15000 +0.35	9.45	8.83	8.97	68,012
08 Apr 20	8.80000 -0.14	9.14	8.55	8.71	107,862
07 Apr 20	8.94000 +0.27	9.33	8.84	9.01	98,773
06 Apr 20	8.67000 +0.44	8.71	8.25	8.60	58,463
03 Apr 20	8.23000 +0.00	8.49	8.15	8.41	64,446
02 Apr 20	8.23000 +0.06	8.40	8.01	8.10	87,065
01 Apr 20	8.17000 -0.17	8.48	8.09	8.33	103,663
31 Mar 20	8.34000 +0.42	8.42	8.03	8.19	108,689
30 Mar 20	7.92000 +0.05	7.96	7.49	7.74	72,638
27 Mar 20	7.87000 -0.25	8.04	7.50	8.04	62,371
26 Mar 20	8.12000 -0.21	8.31	7.80	8.00	69,679
25 Mar 20	8.33000 +0.42	8.99	7.59	8.99	163,469
24 Mar 20	7.91000 +0.77	8.40	7.56	7.75	145,415
23 Mar 20	7.14000 +0.72	7.19	6.20	6.34	174,625
20 Mar 20	6.42000 +0.12	7.40	6.41	7.30	119,203
19 Mar 20	6.30000 -0.13	6.70	5.91	6.35	187,679
18 Mar 20	6.43000 -0.42	6.97	6.17	6.71	182,181
17 Mar 20	6.85000 +0.32	7.14	6.20	6.72	214,377
16 Mar 20	6.53000 -0.98	7.24	6.53	7.15	339,368
13 Mar 20	7.51000 +0.06	8.03	7.21	8.03	162,581
12 Mar 20	7.45000 -1.50	8.71	7.45	8.46	221,786
11 Mar 20	8.95000 -0.06	9.29	8.90	9.20	163,190
10 Mar 20	9.01000 +0.09	9.57	8.89	9.16	196,895
09 Mar 20	8.92000 -0.74	9.26	8.64	8.76	232,640
06 Mar 20	9.66000 -0.34	9.84	9.42	9.77	110,159
05 Mar 20	10.00000 -0.34	10.54	10.00	10.54	151,441
04 Mar 20	10.34000 +0.12	10.56	10.12	10.32	179,123
03 Mar 20	10.22000 +0.52	10.74	10.16	10.46	238,723
02 Mar 20	9.70000 +0.18	10.06	9.60	9.95	203,707
28 Feb 20	9.52000 -0.44	9.72	9.30	9.50	343,790
27 Feb 20	9.96000 -0.58	10.62	9.76	10.50	285,290
26 Feb 20	10.54000 -0.10	10.82	10.24	10.42	179,404
25 Feb 20	10.64000 -0.50	11.52	10.30	11.40	329,094
24 Feb 20	11.14000 -1.72	11.86	11.10	11.70	433,265
21 Feb 20	12.86000 -0.34	13.20	12.82	13.20	148,506
20 Feb 20	13.20000 +0.16	13.28	13.02	13.10	95,267
19 Feb 20	13.04000 +0.04	13.20	12.90	12.92	65,972
18 Feb 20	13.00000 -0.20	13.16	12.88	13.10	50,548
17 Feb 20	13.20000 +0.00	13.28	13.12	13.18	54,009
14 Feb 20	13.20000 +0.10	13.30	13.04	13.10	92,091
13 Feb 20	13.10000 -0.18	13.32	13.04	13.10	132,303
12 Feb 20	13.28000 +0.36	13.32	12.88	12.94	381,593
11 Feb 20	12.92000 +0.12	13.04	12.78	12.82	108,583
10 Feb 20	12.80000 +0.02	12.92	12.62	12.86	69,237
07 Feb 20	12.78000 -0.12	12.98	12.48	12.94	141,350
06 Feb 20	12.90000 -0.02	13.38	12.42	12.90	220,810
05 Feb 20	12.92000 +0.08	13.00	12.76	12.94	237,086
04 Feb 20	12.84000 +0.34	12.96	12.52	12.52	57,218
03 Feb 20	12.50000 -0.30	12.74	12.36	12.62	99,059
31 Jan 20	12.80000 -0.06	12.90	12.64	12.88	54,624
30 Jan 20	12.86000 -0.10	13.04	12.76	12.92	97,144
29 Jan 20	12.96000 +0.02	13.08	12.86	12.90	129,791
28 Jan 20	12.94000 +0.10	13.04	12.70	12.82	151,189
27 Jan 20	12.84000 -0.10	13.00	12.40	12.84	139,471
24 Jan 20	12.94000 -0.02	13.00	12.76	12.94	130,350
23 Jan 20	12.96000 +1.86	13.36	12.20	12.28	362,908
22 Jan 20	11.10000 -0.16	11.40	11.00	11.26	44,848
21 Jan 20	11.26000 -0.06	11.34	11.12	11.24	41,129
20 Jan 20	11.32000 +0.04	11.42	11.28	11.32	52,536
17 Jan 20	11.28000 +0.14	11.38	11.06	11.06	57,206
16 Jan 20	11.14000 +0.06	11.20	10.88	11.16	61,576
15 Jan 20	11.08000 -0.10	11.34	10.92	11.08	114,843
14 Jan 20	11.18000 -0.58	11.96	10.90	11.84	254,154
13 Jan 20	11.76000 +0.50	11.88	11.40	11.40	86,807
10 Jan 20	11.26000 -0.02	11.46	11.20	11.40	39,299
09 Jan 20	11.28000 +0.22	11.46	11.00	11.00	47,535
08 Jan 20	11.06000 -0.14	11.24	10.88	11.24	36,335
07 Jan 20	11.20000 +0.40	11.34	10.78	11.04	122,484
06 Jan 20	10.80000 -0.86	11.56	10.68	11.50	171,513
03 Jan 20	11.66000 -0.14	11.84	11.54	11.84	75,633
02 Jan 20	11.80000 +0.08	11.92	11.58	11.78	107,997
30 Dec 19	11.72000 -0.14	11.90	11.72	11.80	42,922
27 Dec 19	11.86000 -0.02	11.94	11.70	11.90	70,096
23 Dec 19	11.88000 +0.62	11.90	11.40	11.44	165,337
20 Dec 19	11.26000 +0.22	11.38	11.06	11.06	76,527
19 Dec 19	11.04000 +0.04	11.18	10.90	10.96	75,448
18 Dec 19	11.00000 -0.16	11.16	10.78	11.12	83,025
17 Dec 19	11.16000 +0.58	11.20	10.60	10.66	159,681
16 Dec 19	10.58000 +0.04	10.74	10.44	10.56	106,655
13 Dec 19	10.54000 +0.14	10.58	10.36	10.58	27,487
12 Dec 19	10.40000 -0.18	10.58	10.36	10.58	35,865
11 Dec 19	10.58000 +0.02	10.70	10.44	10.54	43,666
10 Dec 19	10.56000 +0.16	10.76	10.40	10.48	97,603
09 Dec 19	10.40000 +0.06	10.46	10.06	10.42	104,559
06 Dec 19	10.34000 -0.06	10.44	10.30	10.40	20,968
05 Dec 19	10.40000 +0.06	10.48	10.34	10.48	22,850
04 Dec 19	10.34000 +0.08	10.56	10.26	10.30	35,600
03 Dec 19	10.26000 -0.38	10.70	10.18	10.68	67,737
02 Dec 19	10.64000 +0.16	10.78	10.50	10.50	97,503
29 Nov 19	10.48000 +0.02	10.60	10.44	10.44	46,469
28 Nov 19	10.46000 +0.16	10.46	10.30	10.30	37,818
27 Nov 19	10.30000 -0.10	10.40	10.24	10.34	52,941
26 Nov 19	10.40000 +0.02	10.42	10.24	10.40	208,503
25 Nov 19	10.38000 +0.12	10.48	10.20	10.32	267,923
22 Nov 19	10.26000 +0.24	10.32	9.99	9.99	168,231
21 Nov 19	10.02000 -0.08	10.24	9.98	10.18	98,154
20 Nov 19	10.10000 +0.43	10.28	9.59	9.60	444,468
19 Nov 19	9.67000 +0.29	9.73	9.35	9.43	51,469
18 Nov 19	9.38000 -0.15	9.61	9.33	9.61	60,704
15 Nov 19	9.53000 -0.02	9.67	9.50	9.55	27,336
14 Nov 19	9.55000 -0.18	9.75	9.47	9.74	75,654
13 Nov 19	9.73000 -0.01	9.89	9.54	9.68	125,256
12 Nov 19	9.74000 +0.22	9.74	9.30	9.58	135,473
11 Nov 19	9.52000 -0.21	9.82	9.48	9.71	102,854
08 Nov 19	9.73000 +0.11	9.80	9.35	9.61	156,729
07 Nov 19	9.62000 +0.35	9.80	9.38	9.40	117,425
06 Nov 19	9.27000 -0.20	9.49	9.18	9.41	77,282
05 Nov 19	9.47000 +0.23	9.58	9.24	9.33	85,834
04 Nov 19	9.24000 +0.10	9.35	9.09	9.22	71,341
01 Nov 19	9.14000 +0.10	9.35	9.03	9.12	62,860
31 Oct 19	9.04000 -0.20	9.28	8.86	9.21	63,217
30 Oct 19	9.24000 -0.15	9.40	9.17	9.40	33,342
29 Oct 19	9.39000 -0.01	9.48	9.29	9.44	40,818
28 Oct 19	9.40000 +0.09	9.50	9.36	9.36	45,558
25 Oct 19	9.31000 -0.01	9.42	9.29	9.36	19,892
24 Oct 19	9.32000 +0.05	9.37	9.24	9.35	39,077
23 Oct 19	9.27000 +0.01	9.37	9.18	9.29	26,421
22 Oct 19	9.26000 +0.08	9.43	9.11	9.11	57,084
21 Oct 19	9.18000 -0.15	9.45	9.00	9.42	106,630
18 Oct 19	9.33000 -0.04	9.46	9.19	9.37	37,721
17 Oct 19	9.37000 -0.05	9.55	9.37	9.47	73,816
16 Oct 19	9.42000 -0.03	9.59	9.34	9.49	64,360
15 Oct 19	9.45000 +0.62	9.55	8.89	8.98	110,699
14 Oct 19	8.83000 +0.01	8.91	8.72	8.72	31,084
11 Oct 19	8.82000 -0.07	9.01	8.70	8.85	46,874
10 Oct 19	8.89000 -0.06	8.99	8.82	8.92	26,919
09 Oct 19	8.95000 +0.03	8.95	8.69	8.90	81,898
08 Oct 19	8.92000 +0.29	8.95	8.61	8.61	92,262
07 Oct 19	8.63000 -0.15	8.83	8.37	8.83	140,893
04 Oct 19	8.78000 +0.47	8.78	8.35	8.47	155,498
02 Oct 19	8.31000 -0.07	8.44	8.30	8.41	58,661
01 Oct 19	8.38000 -0.09	8.65	8.30	8.51	38,831
30 Sep 19	8.47000 +0.00	8.79	8.38	8.79	46,543
27 Sep 19	8.47000 -0.24	8.93	8.20	8.83	100,554
26 Sep 19	8.71000 -0.13	9.22	8.71	8.94	66,703
25 Sep 19	8.84000 -0.25	9.00	8.78	9.00	29,381
24 Sep 19	9.09000 +0.19	9.24	8.92	8.99	46,670
23 Sep 19	8.90000 -0.05	8.91	8.19	8.91	124,812
20 Sep 19	8.95000 -0.74	9.90	8.70	9.60	183,707
19 Sep 19	9.69000 +0.24	9.73	9.42	9.42	127,746
18 Sep 19	9.45000 +0.16	9.49	9.15	9.25	157,614
17 Sep 19	9.29000 -0.01	9.42	9.20	9.24	109,516
16 Sep 19	9.30000 +0.23	9.48	8.98	8.98	112,375
13 Sep 19	9.07000 +0.12	9.15	8.94	8.95	87,952
12 Sep 19	8.95000 +0.23	9.05	8.70	8.70	120,883
11 Sep 19	8.72000 +0.20	8.82	8.49	8.51	49,897
10 Sep 19	8.52000 +0.18	8.63	8.22	8.30	99,429
09 Sep 19	8.34000 +0.04	8.39	8.22	8.36	43,411
06 Sep 19	8.30000 -0.01	8.39	8.23	8.31	29,822
05 Sep 19	8.31000 +0.12	8.35	8.06	8.25	38,339
04 Sep 19	8.19000 +0.11	8.40	7.96	8.15	82,345
03 Sep 19	8.08000 +0.02	8.17	7.61	7.90	78,090
02 Sep 19	8.06000 -0.11	8.22	7.79	8.16	62,932
30 Aug 19	8.17000 -0.15	8.37	8.08	8.20	65,362
29 Aug 19	8.32000 -0.07	8.40	8.24	8.30	39,845
28 Aug 19	8.39000 +0.09	8.40	8.25	8.30	45,258
27 Aug 19	8.30000 +0.05	8.35	8.15	8.27	32,756
26 Aug 19	8.25000 +0.00	8.39	8.01	8.06	109,631
23 Aug 19	8.25000 +0.35	8.47	7.88	8.05	101,932
22 Aug 19	7.90000 +0.17	8.01	7.73	7.78	118,909
21 Aug 19	7.73000 +0.15	7.80	7.21	7.73	93,751
20 Aug 19	7.58000 +0.38	7.73	7.14	7.19	101,234
19 Aug 19	7.20000 +0.12	7.20	6.85	6.93	43,185
16 Aug 19	7.08000 +0.12	7.17	6.83	6.91	68,209
15 Aug 19	6.96000 -0.17	7.20	6.82	7.05	73,457
14 Aug 19	7.13000 +0.04	7.25	7.00	7.11	30,481
13 Aug 19	7.09000 -0.03	7.10	7.00	7.10	21,884
12 Aug 19	7.12000 +0.09	7.19	7.00	7.00	15,584
09 Aug 19	7.03000 -0.08	7.17	6.92	7.13	17,901
08 Aug 19	7.11000 +0.11	7.28	7.00	7.00	14,298
07 Aug 19	7.00000 -0.08	7.13	6.82	7.00	26,638
06 Aug 19	7.08000 +0.01	7.18	6.90	7.09	33,125
05 Aug 19	7.07000 -0.02	7.18	6.98	7.10	12,401
02 Aug 19	7.09000 -0.13	7.30	7.05	7.19	29,971
01 Aug 19	7.22000 +0.03	7.32	7.11	7.20	15,351
31 Jul 19	7.19000 +0.30	7.26	6.87	6.91	58,525
30 Jul 19	6.89000 -0.20	7.11	6.83	7.04	52,287
29 Jul 19	7.09000 -0.09	7.21	6.91	7.16	36,541
26 Jul 19	7.18000 -0.11	7.36	7.15	7.25	12,085
25 Jul 19	7.29000 -0.01	7.38	7.11	7.24	15,969
24 Jul 19	7.30000 -0.05	7.41	7.12	7.35	34,128
23 Jul 19	7.35000 -0.01	7.41	7.26	7.36	29,061
22 Jul 19	7.36000 +0.00	7.42	7.26	7.31	12,656
19 Jul 19	7.36000 -0.05	7.43	7.30	7.36	7,755
18 Jul 19	7.41000 -0.01	7.44	7.26	7.37	25,107
17 Jul 19	7.42000 -0.03	7.45	7.35	7.44	18,043
16 Jul 19	7.45000 +0.00	7.48	7.34	7.43	63,463
15 Jul 19	7.45000 +0.01	7.47	7.30	7.46	26,456
12 Jul 19	7.44000 +0.00	7.53	7.30	7.44	41,112
11 Jul 19	7.44000 -0.06	7.51	7.34	7.45	12,449
10 Jul 19	7.50000 +0.06	7.54	7.34	7.43	30,547
09 Jul 19	7.44000 -0.06	7.52	7.35	7.50	13,613
08 Jul 19	7.50000 -0.20	7.85	7.32	7.70	78,082
05 Jul 19	7.70000 -0.17	7.89	7.62	7.75	13,690
04 Jul 19	7.87000 +0.05	7.92	7.74	7.82	38,688
03 Jul 19	7.82000 -0.06	7.93	7.72	7.89	28,861
02 Jul 19	7.88000 +0.18	7.94	7.56	7.82	30,874
01 Jul 19	7.70000 -0.09	7.99	7.62	7.78	35,402
28 Jun 19	7.79000 -0.19	7.98	7.60	7.98	11,197
27 Jun 19	7.98000 +0.36	7.98	7.46	7.46	69,667
26 Jun 19	7.62000 +0.11	7.65	7.36	7.45	26,100
25 Jun 19	7.51000 +0.03	7.53	7.35	7.48	8,485
24 Jun 19	7.48000 +0.18	7.54	7.33	7.38	22,247
21 Jun 19	7.30000 +0.10	7.45	7.16	7.30	102,790
20 Jun 19	7.20000 -0.18	7.52	7.13	7.34	26,867
19 Jun 19	7.38000 -0.16	7.54	7.32	7.54	18,684
18 Jun 19	7.54000 +0.15	7.55	7.26	7.40	23,298
17 Jun 19	7.39000 +0.09	7.40	7.25	7.34	17,535
14 Jun 19	7.30000 -0.11	7.43	7.21	7.37	16,608
13 Jun 19	7.41000 -0.13	7.51	7.30	7.46	37,323
12 Jun 19	7.54000 -0.12	7.70	7.45	7.69	8,430
11 Jun 19	7.66000 +0.18	7.67	7.50	7.50	42,492
07 Jun 19	7.48000 +0.07	7.50	7.35	7.40	14,764
06 Jun 19	7.41000 -0.12	7.58	7.40	7.58	17,295
05 Jun 19	7.53000 +0.16	7.60	7.43	7.45	26,981
04 Jun 19	7.37000 -0.04	7.46	7.25	7.46	31,582
03 Jun 19	7.41000 -0.02	7.64	7.38	7.40	54,654
31 May 19	7.43000 -0.31	7.79	7.38	7.79	54,688
30 May 19	7.74000 +0.09	7.93	7.63	7.68	33,804
29 May 19	7.65000 -0.17	7.94	7.58	7.80	32,858
28 May 19	7.82000 -0.11	7.98	7.68	7.98	39,851
27 May 19	7.93000 -0.02	8.09	7.88	7.94	49,158
24 May 19	7.95000 +0.06	8.00	7.76	7.96	21,002
23 May 19	7.89000 -0.07	8.11	7.85	7.95	28,160
22 May 19	7.96000 +0.16	7.96	7.66	7.78	85,317
21 May 19	7.80000 +0.08	7.80	7.69	7.74	17,693
20 May 19	7.72000 -0.01	7.87	7.56	7.87	61,255
17 May 19	7.73000 +0.06	7.82	7.58	7.58	35,897
16 May 19	7.67000 +0.27	7.75	7.44	7.44	41,130
15 May 19	7.40000 -0.24	7.70	7.21	7.68	132,872
14 May 19	7.64000 -0.23	7.93	7.63	7.87	82,570
13 May 19	7.87000 -0.06	8.00	7.81	7.97	39,553
10 May 19	7.93000 +0.05	8.00	7.83	7.93	45,916
09 May 19	7.88000 -0.08	7.99	7.82	7.97	35,958
08 May 19	7.96000 -0.03	8.04	7.75	7.99	71,592
07 May 19	7.99000 +0.07	8.01	7.92	8.00	57,796
06 May 19	7.92000 -0.05	8.00	7.82	7.99	41,524
03 May 19	7.97000 +0.26	8.01	7.68	7.68	63,675
02 May 19	7.71000 -0.04	7.84	7.65	7.79	33,753
30 Apr 19	7.75000 +0.17	7.80	7.62	7.62	34,726
29 Apr 19	7.58000 -0.02	7.67	7.40	7.61	44,309
26 Apr 19	7.60000 +0.36	7.73	7.25	7.25	51,243
25 Apr 19	7.24000 +0.10	7.31	7.17	7.19	13,201
24 Apr 19	7.14000 -0.27	7.45	7.13	7.45	50,110
23 Apr 19	7.41000 -0.04	7.54	7.40	7.52	7,314
18 Apr 19	7.45000 +0.05	7.64	7.41	7.50	28,784
17 Apr 19	7.40000 -0.09	7.54	7.39	7.45	20,473
16 Apr 19	7.49000 +0.17	7.65	7.35	7.35	32,307
15 Apr 19	7.32000 -0.04	7.48	7.32	7.48	7,701
12 Apr 19	7.36000 -0.03	7.50	7.30	7.45	17,372
11 Apr 19	7.39000 +0.27	7.46	7.10	7.10	27,779
10 Apr 19	7.12000 -0.32	7.53	7.04	7.37	48,236
09 Apr 19	7.44000 +0.00	7.45	7.37	7.44	11,456
08 Apr 19	7.44000 +0.00	7.46	7.36	7.39	14,409
05 Apr 19	7.44000 +0.02	7.47	7.31	7.43	23,253
04 Apr 19	7.42000 +0.13	7.69	7.29	7.29	95,936
03 Apr 19	7.29000 +0.34	7.31	7.05	7.12	109,011
02 Apr 19	6.95000 -0.01	7.05	6.92	6.99	15,346
01 Apr 19	6.96000 +0.03	7.02	6.88	6.92	12,879
29 Mar 19	6.92500 -0.09	7.05	6.89	7.05	10,813
28 Mar 19	7.02000 -0.03	7.02	6.91	6.93	8,379
27 Mar 19	7.05000 +0.00	7.05	6.93	7.05	7,299
26 Mar 19	7.05000 +0.07	7.05	6.94	7.02	5,937
25 Mar 19	6.98000 +0.11	7.05	6.82	6.93	14,806
22 Mar 19	6.87500 -0.09	7.00	6.78	7.00	15,642
21 Mar 19	6.96500 -0.01	7.00	6.86	6.98	10,684
20 Mar 19	6.98000 -0.01	7.05	6.91	6.99	11,938
19 Mar 19	6.99000 +0.21	6.99	6.78	6.78	10,414
18 Mar 19	6.78000 -0.19	7.09	6.78	7.04	31,540
15 Mar 19	6.97000 +0.03	7.20	6.80	6.97	83,189
14 Mar 19	6.94000 +0.07	6.97	6.87	6.92	7,688
13 Mar 19	6.87000 -0.05	6.97	6.84	6.84	10,877
12 Mar 19	6.91500 +0.02	6.93	6.80	6.89	8,066
11 Mar 19	6.89500 +0.03	6.97	6.88	6.91	9,247
08 Mar 19	6.86500 +0.03	6.91	6.82	6.91	13,295
07 Mar 19	6.83000 -0.03	6.99	6.81	6.99	7,870
06 Mar 19	6.86500 +0.03	7.01	6.78	6.78	14,230
05 Mar 19	6.83000 -0.01	6.88	6.73	6.80	26,606
04 Mar 19	6.84500 +0.04	6.91	6.74	6.82	62,161
01 Mar 19	6.80000 +0.04	6.86	6.71	6.78	41,389
28 Feb 19	6.76000 -0.16	6.99	6.70	6.89	21,349
27 Feb 19	6.92000 -0.13	7.05	6.89	7.05	12,787
26 Feb 19	7.05000 +0.03	7.10	6.96	7.09	69,207
25 Feb 19	7.02500 -0.05	7.09	6.96	7.00	26,324
22 Feb 19	7.07500 +0.05	7.10	7.00	7.03	30,743
21 Feb 19	7.02000 -0.03	7.15	6.90	7.09	70,578
20 Feb 19	7.04500 +0.04	7.14	6.95	7.05	35,337
19 Feb 19	7.00500 -0.13	7.20	6.97	7.08	21,955
18 Feb 19	7.13500 +0.08	7.18	7.05	7.10	22,344
15 Feb 19	7.05500 -0.07	7.16	7.05	7.14	12,299
14 Feb 19	7.12500 +0.11	7.20	7.03	7.13	43,564
13 Feb 19	7.01000 +0.13	7.14	6.98	6.99	19,706
12 Feb 19	6.88500 +0.11	6.99	6.77	6.78	22,509
11 Feb 19	6.77500 -0.17	6.90	6.78	6.86	21,673
08 Feb 19	6.94500 -0.13	7.28	6.88	7.06	24,244
07 Feb 19	7.07500 +0.14	7.55	7.07	7.35	162,868
06 Feb 19	6.93000 +0.04	6.99	6.82	6.82	25,159
05 Feb 19	6.88500 -0.01	6.99	6.81	6.98	31,915
04 Feb 19	6.90000 -0.13	6.99	6.61	6.86	57,167
01 Feb 19	7.02500 +0.04	7.28	6.99	7.03	62,256
31 Jan 19	6.99000 +0.13	7.04	6.89	6.89	23,217
30 Jan 19	6.86000 -0.03	7.04	6.86	6.89	28,556
29 Jan 19	6.88500 -0.03	6.99	6.87	6.91	11,897
28 Jan 19	6.91500 -0.03	7.09	6.91	7.09	22,355
25 Jan 19	6.95000 -0.01	7.10	6.91	6.95	22,170
24 Jan 19	6.95500 +0.05	7.08	6.85	6.97	34,969
23 Jan 19	6.90000 -0.07	7.10	6.83	7.09	40,219
22 Jan 19	6.97000 -0.12	7.12	6.90	7.00	26,538
21 Jan 19	7.09000 +0.04	7.15	6.85	7.14	32,155
18 Jan 19	7.05000 +0.08	7.31	6.93	7.05	52,856
17 Jan 19	6.97500 -0.01	7.10	6.90	6.91	7,606
16 Jan 19	6.99000 -0.03	7.20	6.95	6.95	24,388
15 Jan 19	7.02000 -0.03	7.12	6.94	7.07	28,628
14 Jan 19	7.05000 -0.38	7.49	6.97	7.33	29,405
11 Jan 19	7.42500 -0.13	7.55	7.26	7.48	29,217
10 Jan 19	7.55000 +0.12	7.63	7.45	7.51	11,650
09 Jan 19	7.43000 -0.07	7.76	7.40	7.50	54,254
08 Jan 19	7.50000 +0.26	7.55	7.25	7.30	41,361
07 Jan 19	7.24000 +0.10	7.30	7.07	7.29	20,208
04 Jan 19	7.14000 +0.34	7.30	6.90	7.01	40,698
03 Jan 19	6.80500 -0.14	7.10	6.70	6.70	25,553
02 Jan 19	6.95000 +0.27	7.09	6.46	6.46	37,774
28 Dec 18	6.67500 +0.04	6.70	6.40	6.70	40,583
27 Dec 18	6.64000 -0.24	7.11	6.45	7.10	62,677
21 Dec 18	6.88000 -0.28	7.23	6.80	7.18	49,146
20 Dec 18	7.15500 -0.06	7.30	7.05	7.20	24,558
19 Dec 18	7.22000 -0.08	7.31	7.05	7.30	28,445
18 Dec 18	7.30000 -0.14	7.41	7.11	7.40	76,458
17 Dec 18	7.44500 -0.25	7.76	7.34	7.70	48,925
14 Dec 18	7.69500 +0.11	7.87	7.53	7.53	156,356
13 Dec 18	7.59000 -0.11	7.82	7.55	7.74	75,162
12 Dec 18	7.70000 +0.01	7.97	7.51	7.75	102,378
11 Dec 18	7.69000 +0.70	7.84	7.01	7.05	115,143
10 Dec 18	6.99500 +0.01	7.07	6.80	7.07	40,810
07 Dec 18	6.99000 +0.10	7.05	6.82	6.82	30,251
06 Dec 18	6.89000 -0.29	7.18	6.61	7.18	48,320
05 Dec 18	7.17500 +0.04	7.28	7.04	7.22	20,573
04 Dec 18	7.14000 +0.04	7.22	7.01	7.01	30,238
03 Dec 18	7.10000 +0.11	7.35	7.02	7.35	58,264
30 Nov 18	6.99000 -0.26	7.39	6.92	7.10	124,205
29 Nov 18	7.24500 +0.12	7.25	6.90	7.16	64,457
28 Nov 18	7.12500 +0.41	7.13	6.70	6.76	72,107
27 Nov 18	6.71000 -0.07	6.91	6.52	6.91	51,525
26 Nov 18	6.78500 +0.34	7.02	6.44	6.45	71,099
23 Nov 18	6.44500 +0.24	6.46	6.24	6.36	30,345
22 Nov 18	6.21000 -0.07	6.34	6.20	6.34	15,424
21 Nov 18	6.27500 +0.11	6.34	6.09	6.14	28,276
20 Nov 18	6.16500 +0.03	6.22	6.07	6.11	33,150
19 Nov 18	6.14000 -0.02	6.34	6.03	6.03	20,187
16 Nov 18	6.15500 +0.02	6.27	6.09	6.22	42,543
15 Nov 18	6.13500 +0.04	6.20	5.99	6.20	20,513
14 Nov 18	6.10000 +0.07	6.20	6.05	6.17	17,730
13 Nov 18	6.03000 -0.02	6.13	5.94	6.13	30,042
12 Nov 18	6.05000 -0.05	6.18	6.02	6.05	14,859
09 Nov 18	6.10500 +0.09	6.18	5.86	5.86	40,497
08 Nov 18	6.01000 +0.55	6.30	5.64	5.72	63,759
07 Nov 18	5.46000 +0.30	5.61	5.20	5.20	17,163
06 Nov 18	5.16000 +0.03	5.16	5.07	5.16	15,050
05 Nov 18	5.12500 +0.01	5.16	5.09	5.16	7,296
02 Nov 18	5.11500 -0.04	5.30	5.10	5.30	27,871
01 Nov 18	5.15500 -0.04	5.33	5.11	5.24	15,775
31 Oct 18	5.20000 +0.00	5.28	5.18	5.22	7,495
30 Oct 18	5.20000 +0.19	5.26	5.00	5.06	56,606
29 Oct 18	5.01000 -0.28	5.30	5.01	5.20	33,669
26 Oct 18	5.29000 -0.02	5.40	5.15	5.39	57,720
25 Oct 18	5.31000 -0.12	5.45	5.26	5.45	17,285
24 Oct 18	5.42500 +0.16	5.61	5.31	5.36	21,928
23 Oct 18	5.27000 -0.14	5.43	5.26	5.43	35,020
22 Oct 18	5.41000 -0.04	5.55	5.34	5.51	40,167
19 Oct 18	5.45000 -0.11	5.55	5.45	5.55	25,922
18 Oct 18	5.56000 +0.01	5.64	5.48	5.49	15,557
17 Oct 18	5.55500 -0.14	5.70	5.55	5.55	13,934
16 Oct 18	5.69500 +0.20	5.76	5.43	5.43	21,094
15 Oct 18	5.50000 -0.09	5.60	5.40	5.40	25,804
12 Oct 18	5.59000 +0.25	5.60	5.44	5.45	48,350
11 Oct 18	5.34000 -0.33	5.57	5.26	5.47	85,854
10 Oct 18	5.67000 -0.19	5.91	5.64	5.86	71,064
09 Oct 18	5.86000 +0.01	5.93	5.84	5.86	33,230
08 Oct 18	5.85500 -0.04	5.92	5.85	5.89	27,857
05 Oct 18	5.89500 +0.02	5.97	5.78	5.97	28,353
04 Oct 18	5.87500 +0.03	5.93	5.84	5.89	24,968
02 Oct 18	5.85000 +0.00	5.91	5.78	5.82	43,681
01 Oct 18	5.85000 -0.03	5.94	5.81	5.86	34,384
28 Sep 18	5.88000 -0.02	5.93	5.76	5.86	23,605
27 Sep 18	5.90000 -0.14	6.14	5.76	6.01	96,771
26 Sep 18	6.04000 -0.28	6.24	5.95	6.16	32,369
25 Sep 18	6.32500 +0.24	6.34	6.11	6.18	24,403
24 Sep 18	6.08500 -0.13	6.39	6.09	6.24	25,888
21 Sep 18	6.21500 +0.15	6.25	5.96	6.07	54,245
20 Sep 18	6.06500 -0.03	6.13	5.85	6.07	68,371
19 Sep 18	6.10000 +0.16	6.10	5.93	6.05	26,928
18 Sep 18	5.93500 -0.09	6.09	5.84	5.95	54,802
17 Sep 18	6.02000 -0.13	6.28	5.95	6.15	48,251
14 Sep 18	6.15000 -0.15	6.39	6.13	6.25	55,766
13 Sep 18	6.30000 +0.13	6.45	6.15	6.16	42,653
12 Sep 18	6.17000 +0.20	6.18	6.05	6.13	39,525
11 Sep 18	5.97500 +0.03	6.09	5.91	5.91	12,612
10 Sep 18	5.95000 +0.09	6.00	5.80	5.93	20,455
07 Sep 18	5.86000 +0.11	5.95	5.63	5.76	28,872
06 Sep 18	5.75000 -0.09	5.83	5.57	5.76	62,540
05 Sep 18	5.84000 -0.22	6.09	5.80	6.09	61,668
04 Sep 18	6.06500 -0.09	6.21	6.03	6.21	46,049
03 Sep 18	6.16000 +0.10	6.19	6.02	6.16	86,765
31 Aug 18	6.06000 -0.09	6.20	6.01	6.12	45,547
30 Aug 18	6.14500 -0.26	6.43	6.13	6.39	37,568
29 Aug 18	6.40000 -0.26	6.62	6.34	6.59	42,472
28 Aug 18	6.66500 -0.10	6.76	6.52	6.76	61,071
27 Aug 18	6.76500 +0.16	6.98	6.65	6.65	58,734
24 Aug 18	6.60500 +0.17	6.71	6.38	6.44	60,435
23 Aug 18	6.43500 +0.33	6.45	6.05	6.05	75,119
22 Aug 18	6.10500 +0.14	6.11	5.94	5.94	65,786
21 Aug 18	5.96000 +0.12	6.00	5.76	5.76	34,944
20 Aug 18	5.84500 +0.03	5.94	5.74	5.75	17,658
17 Aug 18	5.81500 -0.03	5.91	5.72	5.85	27,381
16 Aug 18	5.84000 +0.04	5.86	5.72	5.78	55,515
15 Aug 18	5.80000 -0.11	5.88	5.71	5.88	50,928
14 Aug 18	5.91500 -0.16	6.07	5.88	6.07	22,625
13 Aug 18	6.07500 +0.06	6.09	5.99	6.07	18,605
10 Aug 18	6.01000 -0.02	6.10	5.96	6.09	25,522
09 Aug 18	6.03000 -0.04	6.14	6.00	6.14	32,975
08 Aug 18	6.07500 +0.14	6.09	5.91	5.95	20,679
07 Aug 18	5.93000 +0.06	5.99	5.82	5.82	22,254
06 Aug 18	5.87000 +0.11	6.08	5.75	5.80	39,893
03 Aug 18	5.76500 -0.11	5.99	5.67	5.99	92,126
02 Aug 18	5.87500 +0.07	5.95	5.67	5.80	62,133
01 Aug 18	5.80000 -0.39	6.20	5.64	6.20	204,284
31 Jul 18	6.19000 -0.02	6.26	6.04	6.16	48,010
30 Jul 18	6.21000 -0.04	6.25	6.13	6.16	26,598
27 Jul 18	6.25000 +0.02	6.45	6.07	6.24	75,286
26 Jul 18	6.23000 +0.45	6.29	5.80	5.80	190,141
25 Jul 18	5.78500 +0.22	5.91	5.53	5.59	123,546
24 Jul 18	5.56000 -0.07	5.59	5.50	5.59	52,062
23 Jul 18	5.62500 +0.13	5.67	5.50	5.50	28,778
20 Jul 18	5.50000 -0.01	5.59	5.49	5.51	44,027
19 Jul 18	5.51000 -0.01	5.56	5.49	5.51	32,394
18 Jul 18	5.52000 +0.01	5.56	5.49	5.52	33,330
17 Jul 18	5.51000 -0.20	5.73	5.49	5.73	79,333
16 Jul 18	5.71000 +0.18	5.78	5.51	5.51	37,611
13 Jul 18	5.52500 +0.01	5.64	5.48	5.51	133,639
12 Jul 18	5.51500 +0.01	5.64	5.45	5.53	70,130
11 Jul 18	5.50000 -0.10	5.55	5.45	5.53	69,773
10 Jul 18	5.60000 +0.10	5.70	5.40	5.70	77,210
09 Jul 18	5.50000 -0.05	5.62	5.49	5.55	17,767
06 Jul 18	5.55000 +0.05	5.66	5.40	5.54	55,276
05 Jul 18	5.50500 -0.01	5.59	5.44	5.59	37,483
04 Jul 18	5.51000 +0.16	5.62	5.32	5.32	74,969
03 Jul 18	5.35000 -0.26	5.62	5.32	5.62	96,054
02 Jul 18	5.61000 +0.22	5.78	5.30	5.30	99,682
29 Jun 18	5.39000 +0.17	5.49	5.18	5.22	104,933
28 Jun 18	5.21500 -0.28	5.53	5.05	5.51	192,172
27 Jun 18	5.50000 +0.10	5.59	5.14	5.43	322,461
26 Jun 18	5.40000 -0.22	5.59	5.32	5.59	134,803
25 Jun 18	5.62000 +0.14	5.64	5.41	5.51	175,673
22 Jun 18	5.47500 +0.37	5.47	4.94	5.18	249,671
21 Jun 18	5.10500 -0.07	5.26	5.05	5.16	107,613
20 Jun 18	5.17000 -0.09	5.32	5.05	5.26	125,657
19 Jun 18	5.25500 -0.01	5.34	5.14	5.24	85,108
18 Jun 18	5.26000 -0.06	5.40	5.14	5.39	70,906
15 Jun 18	5.32000 -0.02	5.40	5.30	5.33	83,202
14 Jun 18	5.34000 +0.02	5.43	5.27	5.32	88,530
13 Jun 18	5.32500 -0.02	5.44	5.26	5.44	126,699
12 Jun 18	5.34000 -0.19	5.55	5.25	5.53	66,870
11 Jun 18	5.53500 +0.02	5.64	5.48	5.55	46,677
08 Jun 18	5.51500 +0.12	5.64	5.41	5.41	97,085
07 Jun 18	5.39500 -0.30	5.70	5.35	5.70	104,571
06 Jun 18	5.70000 +0.13	5.76	5.62	5.72	53,101
05 Jun 18	5.57000 +0.06	5.68	5.47	5.51	123,263
04 Jun 18	5.51000 +0.31	5.55	5.16	5.19	166,261
01 Jun 18	5.20000 -0.05	5.24	5.10	5.24	93,670
31 May 18	5.24500 +0.15	5.24	5.00	5.18	104,855
30 May 18	5.09000 +0.09	5.18	4.95	5.03	110,800
29 May 18	5.00000 -0.24	5.25	4.94	5.25	181,920
28 May 18	5.23500 +0.30	5.35	5.08	5.09	168,753
25 May 18	4.94000 +0.34	4.98	4.58	4.68	158,012
24 May 18	4.59600 -0.02	4.65	4.53	4.62	43,818
23 May 18	4.61800 -0.06	4.68	4.52	4.65	105,141
22 May 18	4.67600 +0.12	4.75	4.57	4.57	101,810
18 May 18	4.55800 -0.02	4.69	4.42	4.64	170,918
17 May 18	4.58000 +0.28	4.65	4.32	4.32	171,803
16 May 18	4.30200 +0.22	4.34	4.06	4.07	130,316
15 May 18	4.08000 +0.06	4.12	4.00	4.00	107,962
14 May 18	4.02000 +0.01	4.06	3.99	4.02	83,482
11 May 18	4.01400 -0.06	4.07	3.98	4.06	125,620
10 May 18	4.07000 -0.19	4.25	4.05	4.25	41,852
09 May 18	4.26000 +0.20	4.26	4.00	4.09	134,001
08 May 18	4.06000 -0.07	4.20	4.02	4.20	58,800
07 May 18	4.13200 -0.07	4.27	4.13	4.18	42,070
04 May 18	4.19800 +0.23	4.24	3.98	3.98	82,065
03 May 18	3.96400 -0.20	4.17	3.92	4.15	111,332
02 May 18	4.16600 +0.15	4.29	4.06	4.10	123,340
30 Apr 18	4.01200 -0.17	4.21	3.78	4.21	175,332
27 Apr 18	4.18200 +0.16	4.25	3.81	4.02	199,602
26 Apr 18	4.02400 -0.11	4.12	3.95	4.11	91,052
25 Apr 18	4.13000 -0.11	4.23	4.10	4.22	85,770
24 Apr 18	4.24200 -0.01	4.33	4.22	4.25	87,838
23 Apr 18	4.25000 +0.01	4.28	4.19	4.24	146,694
20 Apr 18	4.24400 -0.21	4.48	4.21	4.48	88,668
19 Apr 18	4.45200 +0.20	4.49	4.26	4.26	76,328
18 Apr 18	4.25000 +0.04	4.33	4.19	4.22	78,580
17 Apr 18	4.20800 -0.15	4.42	4.15	4.42	132,679
16 Apr 18	4.36200 +0.21	4.40	4.20	4.20	113,670
13 Apr 18	4.15600 -0.01	4.27	4.15	4.19	66,730
12 Apr 18	4.16800 -0.09	4.26	4.10	4.26	72,203
11 Apr 18	4.26000 +0.01	4.45	4.18	4.30	102,561
10 Apr 18	4.25000 -0.09	4.36	4.19	4.30	201,550
09 Apr 18	4.34000 -0.13	4.48	4.30	4.45	113,174
06 Apr 18	4.47000 +0.19	4.49	4.21	4.26	103,883
05 Apr 18	4.28000 -0.16	4.52	4.28	4.51	142,141
04 Apr 18	4.44000 +0.19	4.51	4.24	4.29	114,793
03 Apr 18	4.25000 -0.02	4.33	4.20	4.26	98,493
29 Mar 18	4.27000 +0.07	4.34	4.17	4.24	76,857
28 Mar 18	4.19600 -0.23	4.37	4.12	4.36	168,987
27 Mar 18	4.42200 -0.12	4.64	4.39	4.64	157,110
26 Mar 18	4.54600 -0.29	4.84	4.51	4.84	88,288
23 Mar 18	4.84000 +0.10	4.88	4.70	4.71	75,702
22 Mar 18	4.74000 -0.26	5.02	4.69	5.02	136,843
21 Mar 18	5.00000 +0.23	5.03	4.77	4.78	134,036
20 Mar 18	4.77000 -0.11	4.92	4.74	4.92	76,313
19 Mar 18	4.87600 -0.12	5.05	4.83	4.97	148,358
16 Mar 18	5.00000 +0.00	5.07	4.96	5.01	131,817
15 Mar 18	5.00000 +0.14	5.11	4.79	4.91	110,734
14 Mar 18	4.86200 -0.14	5.04	4.86	5.04	59,154
13 Mar 18	5.00000 -0.03	5.07	4.91	5.07	204,308
12 Mar 18	5.03500 +0.03	5.09	4.96	5.05	175,942
09 Mar 18	5.00500 -0.07	5.11	5.00	5.11	75,919
08 Mar 18	5.07500 +0.15	5.09	4.88	4.93	103,682
07 Mar 18	4.92400 -0.08	5.12	4.87	5.01	184,218
06 Mar 18	5.00000 -0.37	5.39	4.88	5.39	255,606
05 Mar 18	5.37000 +0.47	5.38	4.86	4.89	146,377
02 Mar 18	4.89600 +0.06	5.09	4.80	4.80	278,571
01 Mar 18	4.83600 +0.03	4.87	4.68	4.80	202,457
28 Feb 18	4.81000 +0.01	4.93	4.78	4.78	331,377
27 Feb 18	4.80000 -0.02	4.91	4.76	4.82	178,872
26 Feb 18	4.82000 -0.06	4.97	4.70	4.90	230,225
23 Feb 18	4.87600 -0.47	5.34	4.79	5.34	242,762
22 Feb 18	5.35000 +0.11	5.37	5.02	5.16	122,173
21 Feb 18	5.23500 -0.13	5.36	5.15	5.35	135,860
20 Feb 18	5.36500 -0.14	5.53	5.30	5.53	105,651
19 Feb 18	5.50000 +0.01	5.60	5.45	5.60	122,888
16 Feb 18	5.49500 -0.02	5.60	5.41	5.59	152,854
15 Feb 18	5.51000 -0.29	5.86	5.45	5.86	120,117
14 Feb 18	5.80000 +0.40	5.85	5.43	5.43	130,743
13 Feb 18	5.40000 -0.44	5.90	5.37	5.90	404,527
12 Feb 18	5.84000 +0.36	5.88	5.53	5.57	168,171
09 Feb 18	5.48000 -0.56	6.01	5.33	6.01	306,512
08 Feb 18	6.04000 -0.45	6.59	6.04	6.51	142,300
07 Feb 18	6.48500 -0.01	6.63	6.45	6.57	102,515
06 Feb 18	6.50000 -0.35	6.70	6.43	6.50	243,122
05 Feb 18	6.85000 -0.39	7.11	6.81	6.97	178,528
02 Feb 18	7.24000 +0.12	7.30	6.78	7.12	195,926
01 Feb 18	7.12000 -0.24	7.40	6.99	7.40	187,598
31 Jan 18	7.36500 +0.16	7.53	7.20	7.20	119,133
30 Jan 18	7.20500 -0.59	7.84	7.18	7.79	221,427
29 Jan 18	7.79000 -0.24	8.02	7.74	7.99	247,250
26 Jan 18	8.03000 -0.02	8.09	8.00	8.04	90,662
25 Jan 18	8.05000 +0.03	8.09	8.00	8.02	85,805
24 Jan 18	8.02500 -0.01	8.06	8.00	8.05	39,537
23 Jan 18	8.03500 -0.07	8.19	8.02	8.13	57,142
22 Jan 18	8.10500 -0.09	8.23	8.06	8.14	71,384
19 Jan 18	8.19000 +0.11	8.28	8.09	8.09	58,810
18 Jan 18	8.08000 +0.06	8.32	8.02	8.02	169,579
17 Jan 18	8.02500 +0.01	8.06	7.93	8.01	118,066
16 Jan 18	8.01000 -0.05	8.06	7.97	8.06	58,889
15 Jan 18	8.05500 +0.01	8.13	7.98	8.06	62,276
12 Jan 18	8.05000 +0.02	8.22	8.02	8.03	25,735
11 Jan 18	8.03500 -0.07	8.10	7.93	8.10	109,948
10 Jan 18	8.11000 -0.04	8.20	8.06	8.10	56,764
09 Jan 18	8.14500 +0.10	8.22	8.00	8.05	98,352
08 Jan 18	8.05000 -0.10	8.21	7.97	8.19	124,740
05 Jan 18	8.14500 +0.09	8.26	8.07	8.07	72,696
04 Jan 18	8.06000 -0.09	8.30	8.03	8.16	119,894
03 Jan 18	8.15000 -0.08	8.35	8.09	8.30	75,474
02 Jan 18	8.22500 +0.08	8.31	8.00	8.00	61,107
29 Dec 17	8.15000 +0.03	8.18	7.97	8.17	102,508
28 Dec 17	8.11600 -0.34	8.50	8.10	8.40	136,079
27 Dec 17	8.46000 +0.40	8.50	8.09	8.15	130,155
22 Dec 17	8.06200 -0.07	8.22	8.02	8.20	46,610
21 Dec 17	8.13000 +0.06	8.22	8.01	8.05	80,755
20 Dec 17	8.06700 -0.23	8.35	8.07	8.31	96,271
19 Dec 17	8.29500 +0.11	8.35	8.14	8.18	124,471
18 Dec 17	8.18900 +0.09	8.23	8.12	8.19	51,703
15 Dec 17	8.10100 -0.18	8.23	8.01	8.22	142,452
14 Dec 17	8.27700 +0.37	8.31	7.95	7.99	118,690
13 Dec 17	7.90500 -0.02	8.15	7.90	7.96	171,759
12 Dec 17	7.92800 +0.00	8.06	7.89	7.94	104,566
11 Dec 17	7.92400 -0.23	8.16	7.91	8.13	132,386
08 Dec 17	8.15200 -0.18	8.48	8.04	8.29	141,120
07 Dec 17	8.33000 +0.23	8.46	8.10	8.10	165,365
06 Dec 17	8.10000 +0.10	8.19	7.93	7.97	126,003
05 Dec 17	8.00000 +0.00	8.07	7.96	8.02	116,557
04 Dec 17	8.00000 +0.02	8.22	7.93	8.01	90,799
01 Dec 17	7.97700 -0.08	8.19	7.97	8.09	111,146
30 Nov 17	8.06100 +0.06	8.10	7.98	8.01	143,230
29 Nov 17	8.00000 -0.23	8.34	7.91	8.28	170,810
28 Nov 17	8.23000 +0.02	8.40	8.20	8.20	102,643
27 Nov 17	8.21300 -0.09	8.62	8.21	8.34	92,577
24 Nov 17	8.30000 -0.40	8.71	8.26	8.71	154,796
23 Nov 17	8.70000 +0.50	8.85	8.22	8.27	322,921
22 Nov 17	8.19700 -0.33	8.60	8.20	8.51	89,695
21 Nov 17	8.53000 -0.11	8.64	8.44	8.54	132,659
20 Nov 17	8.63900 +0.58	8.68	8.05	8.05	224,463
17 Nov 17	8.05900 -0.01	8.24	8.01	8.11	123,653
16 Nov 17	8.07000 +0.07	8.13	7.95	8.00	121,054
15 Nov 17	8.00000 -0.10	8.10	7.90	8.10	221,711
14 Nov 17	8.10000 -0.01	8.17	8.06	8.09	114,304
13 Nov 17	8.11000 +0.02	8.14	7.97	8.08	213,989
10 Nov 17	8.08800 +0.12	8.12	8.00	8.00	129,397
09 Nov 17	7.97200 -0.03	8.18	7.89	8.00	191,410
08 Nov 17	8.00300 +0.00	8.05	7.87	8.00	172,154
07 Nov 17	8.00000 +0.00	8.17	7.91	8.00	155,951
06 Nov 17	8.00200 -0.17	8.15	7.95	8.06	104,237
03 Nov 17	8.17300 +0.32	8.28	7.84	7.84	143,537
02 Nov 17	7.85000 -0.05	8.07	7.81	7.89	143,671
01 Nov 17	7.89800 -0.18	8.22	7.84	8.17	191,045
30 Oct 17	8.07400 +0.33	8.22	7.81	7.89	201,104
27 Oct 17	7.74600 -0.08	7.86	7.64	7.79	141,905
26 Oct 17	7.83000 +0.19	7.95	7.53	7.68	201,065
25 Oct 17	7.64000 -0.08	7.75	7.41	7.72	241,456
24 Oct 17	7.71600 +0.07	7.82	7.54	7.60	163,717
23 Oct 17	7.65000 -0.15	7.85	7.52	7.80	172,536
20 Oct 17	7.80000 +0.05	7.90	7.66	7.84	169,736
19 Oct 17	7.74800 -0.27	8.14	7.62	8.00	295,864
18 Oct 17	8.01700 +0.08	8.14	7.88	7.96	219,438
17 Oct 17	7.93500 -0.19	8.10	7.84	8.10	169,226
16 Oct 17	8.12900 +0.24	8.13	7.82	7.88	224,165
13 Oct 17	7.88500 -0.27	8.13	7.88	8.13	151,237
12 Oct 17	8.16000 +0.02	8.26	7.91	8.15	168,461
11 Oct 17	8.14200 -0.16	8.45	8.02	8.37	230,855
10 Oct 17	8.30000 +0.49	8.40	7.81	7.81	328,493
09 Oct 17	7.81400 -0.41	8.27	7.78	8.23	344,593
06 Oct 17	8.22500 +0.00	8.46	8.04	8.21	371,188
05 Oct 17	8.22200 -0.20	8.77	8.16	8.44	543,495
04 Oct 17	8.42000 +0.25	8.55	8.03	8.20	555,685
02 Oct 17	8.17100 -0.09	8.35	7.82	8.33	464,525
29 Sep 17	8.26000 -0.16	8.57	8.05	8.26	597,359
28 Sep 17	8.42000 -0.81	9.19	8.35	9.15	913,584
27 Sep 17	9.23000 -2.87	10.42	9.21	9.70	889,765
26 Sep 17	12.10000 -1.20	13.16	11.77	13.16	471,076
25 Sep 17	13.30000 -0.06	13.60	13.19	13.25	161,874
22 Sep 17	13.36000 -0.04	13.52	13.26	13.35	63,620
21 Sep 17	13.40000 -0.18	13.74	13.40	13.60	114,267
20 Sep 17	13.58000 -0.17	13.67	13.23	13.61	142,410
19 Sep 17	13.75000 -0.05	13.92	13.69	13.79	224,833
18 Sep 17	13.80000 +1.15	13.80	12.59	12.73	417,529
15 Sep 17	12.64500 -0.08	12.86	12.65	12.81	167,050
14 Sep 17	12.72500 -0.06	12.98	12.41	12.65	155,385
13 Sep 17	12.78500 -0.03	12.99	12.35	12.82	209,963
12 Sep 17	12.82000 +0.62	12.95	12.31	12.39	271,636
11 Sep 17	12.20000 +0.32	12.30	11.78	11.88	141,471
08 Sep 17	11.88000 +0.23	11.95	11.56	11.56	115,035
07 Sep 17	11.64500 +0.19	11.77	11.45	11.46	99,822
06 Sep 17	11.46000 -0.13	11.59	11.30	11.55	157,184
05 Sep 17	11.58500 +0.15	11.75	11.30	11.47	135,244
04 Sep 17	11.43000 +0.38	11.51	10.92	11.09	143,567
01 Sep 17	11.05000 +0.11	11.15	10.88	10.90	136,490
31 Aug 17	10.94000 +0.14	11.02	10.73	10.80	77,785
30 Aug 17	10.79500 +0.47	10.81	10.40	10.40	198,327
29 Aug 17	10.32500 -0.45	10.72	10.09	10.72	255,824
28 Aug 17	10.77500 +0.05	10.80	10.63	10.70	78,678
25 Aug 17	10.72000 +0.04	10.95	10.63	10.68	92,407
24 Aug 17	10.68000 -0.08	10.84	10.60	10.80	65,640
23 Aug 17	10.76000 -0.11	10.95	10.73	10.85	65,789
22 Aug 17	10.87500 +0.07	10.94	10.57	10.85	166,968
21 Aug 17	10.80000 -0.14	11.24	10.63	11.02	160,779
18 Aug 17	10.94000 -0.14	11.02	10.59	10.94	195,519
17 Aug 17	11.07500 +0.38	11.11	10.46	10.73	262,056
16 Aug 17	10.70000 +0.75	10.74	9.95	9.95	344,354
15 Aug 17	9.95000 +0.13	10.06	9.81	9.86	141,078
14 Aug 17	9.82000 +0.25	9.88	9.55	9.55	78,356
11 Aug 17	9.57400 -0.26	9.72	9.43	9.68	167,732
10 Aug 17	9.83000 -0.04	10.07	9.71	9.85	121,363
09 Aug 17	9.87000 +0.08	9.88	9.65	9.84	94,817
08 Aug 17	9.78900 +0.10	9.90	9.64	9.64	134,958
07 Aug 17	9.68700 +0.08	9.78	9.57	9.59	85,523
04 Aug 17	9.61100 +0.07	9.72	9.50	9.54	72,818
03 Aug 17	9.54000 +0.06	9.71	9.35	9.41	115,486
02 Aug 17	9.47500 -0.01	9.71	9.38	9.49	70,110
01 Aug 17	9.48500 -0.12	9.69	9.42	9.61	162,737
31 Jul 17	9.60600 +0.08	9.91	9.56	9.65	93,718
28 Jul 17	9.52700 -0.20	9.81	9.43	9.64	100,934
27 Jul 17	9.72900 +0.01	9.84	9.63	9.77	46,156
26 Jul 17	9.71600 +0.06	9.92	9.62	9.62	106,012
25 Jul 17	9.65200 +0.18	9.70	9.50	9.50	154,233
24 Jul 17	9.47100 +0.12	9.52	9.32	9.38	28,933
21 Jul 17	9.35200 -0.11	9.52	9.26	9.43	36,341
20 Jul 17	9.46600 +0.01	9.69	9.40	9.41	97,324
19 Jul 17	9.45300 -0.03	9.50	9.40	9.49	22,519
18 Jul 17	9.47900 -0.05	9.58	9.38	9.51	39,566
17 Jul 17	9.52600 -0.02	9.62	9.36	9.60	67,294
14 Jul 17	9.55000 -0.03	9.63	9.42	9.56	29,288
13 Jul 17	9.57900 +0.07	9.58	9.40	9.40	55,305
12 Jul 17	9.51400 +0.03	9.72	9.35	9.47	84,561
11 Jul 17	9.48800 +0.15	9.50	9.30	9.37	107,745
10 Jul 17	9.33400 +0.01	9.49	9.28	9.34	100,137
07 Jul 17	9.32000 -0.17	9.49	9.25	9.49	85,967
06 Jul 17	9.49400 +0.02	9.57	9.37	9.45	50,003
05 Jul 17	9.47100 -0.22	9.76	9.45	9.60	79,407
04 Jul 17	9.69500 -0.51	10.28	9.60	10.28	95,590
03 Jul 17	10.20500 +0.34	10.28	9.60	9.61	106,824
30 Jun 17	9.87000 +0.57	10.00	9.25	9.25	195,166
29 Jun 17	9.30000 -0.12	9.55	9.18	9.39	85,234
28 Jun 17	9.41900 -0.10	9.48	9.33	9.43	52,306
27 Jun 17	9.51400 +0.00	9.59	9.35	9.49	101,434
26 Jun 17	9.51000 +0.00	9.65	9.45	9.56	42,211
23 Jun 17	9.51300 -0.22	9.68	9.41	9.68	33,819
22 Jun 17	9.72800 +0.15	9.78	9.36	9.58	79,828
21 Jun 17	9.57400 +0.02	9.61	9.26	9.55	123,314
20 Jun 17	9.55000 -0.35	10.02	9.50	9.94	116,292
19 Jun 17	9.90500 +0.19	9.99	9.65	9.75	98,374
16 Jun 17	9.71300 +0.56	9.74	9.23	9.25	108,663
15 Jun 17	9.15000 -0.60	9.76	9.12	9.76	80,421
14 Jun 17	9.75000 +0.19	9.91	9.54	9.56	98,678
13 Jun 17	9.56400 +0.13	9.65	9.43	9.45	61,431
12 Jun 17	9.43700 +0.03	9.59	9.37	9.40	46,113
09 Jun 17	9.41100 +0.08	9.42	9.14	9.31	57,918
08 Jun 17	9.32700 -0.23	9.54	9.19	9.52	58,198
07 Jun 17	9.55500 -0.05	9.62	9.50	9.59	43,933
06 Jun 17	9.60200 -0.12	9.78	9.52	9.75	37,009
02 Jun 17	9.71900 -0.08	10.05	9.70	9.87	93,354
01 Jun 17	9.79900 +0.15	9.85	9.49	9.65	122,281
31 May 17	9.64900 -0.14	9.91	9.56	9.75	87,462
30 May 17	9.79300 +0.08	9.81	9.61	9.71	96,763
29 May 17	9.71000 +0.10	9.72	9.54	9.57	53,193
26 May 17	9.61200 -0.17	9.77	9.39	9.75	87,085
25 May 17	9.78000 +0.43	9.83	9.25	9.35	209,580
24 May 17	9.34700 +0.12	9.35	9.17	9.22	73,094
23 May 17	9.22300 -0.13	9.35	8.97	9.32	99,627
22 May 17	9.35000 +0.02	9.49	9.22	9.31	72,469
19 May 17	9.33200 +0.08	9.38	9.22	9.25	74,896
18 May 17	9.25400 +0.04	9.25	8.92	9.22	195,831
17 May 17	9.21300 -0.34	9.56	9.15	9.52	132,660
16 May 17	9.55400 +0.14	9.70	9.35	9.45	109,904
15 May 17	9.41000 +0.31	9.46	9.10	9.16	143,763
12 May 17	9.09500 -0.38	9.73	9.01	9.57	325,983
11 May 17	9.48000 -0.96	10.25	9.47	10.19	249,381
10 May 17	10.44000 +0.44	10.50	10.01	10.01	240,181
09 May 17	10.00000 +0.41	10.03	9.60	9.65	185,584
08 May 17	9.59400 +0.12	9.90	9.51	9.52	141,938
05 May 17	9.47000 -0.13	9.59	9.41	9.58	193,324
04 May 17	9.59800 +0.38	9.69	9.14	9.20	211,109
03 May 17	9.22000 -0.48	9.97	9.11	9.87	190,017
02 May 17	9.70300 +0.64	9.79	9.00	9.01	197,507
28 Apr 17	9.06600 -0.30	9.48	8.95	9.33	139,644
27 Apr 17	9.36500 -0.14	9.59	9.31	9.49	74,939
26 Apr 17	9.50000 +0.16	9.52	9.20	9.32	81,402
25 Apr 17	9.34000 -0.36	9.87	9.29	9.73	116,860
24 Apr 17	9.70000 +0.44	9.75	9.35	9.38	127,464
21 Apr 17	9.25800 -0.19	9.59	9.22	9.40	75,591
20 Apr 17	9.44400 -0.01	9.58	9.18	9.18	147,947
19 Apr 17	9.45200 -0.34	9.82	9.20	9.76	208,710
18 Apr 17	9.79300 -0.56	10.33	9.72	10.32	167,110
13 Apr 17	10.35000 +0.11	10.42	9.91	10.22	174,076
12 Apr 17	10.24500 +0.02	10.40	10.15	10.15	78,438
11 Apr 17	10.23000 -0.31	10.49	10.17	10.49	119,971
10 Apr 17	10.54000 +0.01	10.55	10.37	10.54	77,696
07 Apr 17	10.53500 -0.05	10.80	10.33	10.55	83,313
06 Apr 17	10.58000 +0.07	10.61	10.35	10.50	72,434
05 Apr 17	10.50500 +0.00	10.66	10.48	10.51	63,488
04 Apr 17	10.50500 +0.20	10.66	10.28	10.34	100,251
03 Apr 17	10.30000 -0.30	10.62	10.24	10.62	164,287
31 Mar 17	10.60000 -0.11	10.71	10.53	10.71	65,084
30 Mar 17	10.71000 -0.06	10.85	10.60	10.80	128,894
29 Mar 17	10.77500 -0.06	10.85	10.56	10.85	123,596
28 Mar 17	10.83000 +0.23	10.88	10.62	10.70	159,963
27 Mar 17	10.60000 -0.50	10.98	10.43	10.97	148,418
24 Mar 17	11.10000 +0.01	11.19	10.97	11.11	169,575
23 Mar 17	11.09500 +0.18	11.25	10.90	10.95	150,925
22 Mar 17	10.92000 +0.00	11.02	10.40	10.88	316,604
21 Mar 17	10.92000 -0.10	11.38	10.85	11.38	340,571
20 Mar 17	11.02500 +0.67	11.28	10.07	10.18	455,799
17 Mar 17	10.35000 -0.68	10.98	10.32	10.98	388,789
16 Mar 17	11.03500 +0.07	11.48	10.87	11.05	279,883
15 Mar 17	10.96500 -0.72	11.44	10.70	11.23	766,287
14 Mar 17	11.69000 -1.46	13.38	11.63	13.18	519,493
13 Mar 17	13.15000 +0.02	13.19	12.32	12.98	564,466
10 Mar 17	13.12500 -0.13	13.25	12.95	13.23	306,667
09 Mar 17	13.25000 -0.18	13.44	13.09	13.44	217,213
08 Mar 17	13.42500 +0.28	13.63	13.07	13.07	214,912
07 Mar 17	13.14500 +0.09	13.25	12.99	13.06	119,800
06 Mar 17	13.06000 +0.27	13.15	12.64	12.80	130,652
03 Mar 17	12.79000 -0.52	13.19	12.66	13.19	186,893
02 Mar 17	13.31500 -0.09	13.41	12.90	13.41	157,432
01 Mar 17	13.40000 +0.34	13.40	13.06	13.17	226,935
28 Feb 17	13.06500 +0.65	13.13	12.44	12.61	300,755
27 Feb 17	12.41500 +0.13	12.45	12.12	12.27	132,734
24 Feb 17	12.29000 -0.07	12.35	11.81	12.35	312,459
23 Feb 17	12.36500 -0.10	12.66	12.26	12.48	150,254
22 Feb 17	12.46000 -0.05	12.77	12.20	12.73	300,967
21 Feb 17	12.50500 +0.40	12.53	12.10	12.10	193,866
20 Feb 17	12.10000 -0.04	12.19	11.89	12.19	85,453
17 Feb 17	12.14000 -0.07	12.23	11.85	12.23	207,006
16 Feb 17	12.21000 +0.25	12.28	11.96	12.01	224,248
15 Feb 17	11.96000 +0.31	12.05	11.58	11.69	439,324
14 Feb 17	11.65000 +0.19	11.68	11.38	11.45	204,816
13 Feb 17	11.46000 +0.23	11.61	11.29	11.36	209,960
10 Feb 17	11.23000 +0.61	11.23	10.65	10.75	315,128
09 Feb 17	10.62000 -0.41	11.05	10.01	11.05	379,434
08 Feb 17	11.03000 +0.03	11.05	10.75	10.95	92,935
07 Feb 17	11.00000 -0.02	11.08	10.90	11.02	79,574
06 Feb 17	11.02500 -0.19	11.34	10.70	11.21	176,028
03 Feb 17	11.21000 -0.02	11.32	11.00	11.10	114,244
02 Feb 17	11.23000 +0.16	11.36	10.94	11.06	235,553
01 Feb 17	11.07000 +0.57	11.07	10.35	10.35	359,022
31 Jan 17	10.49500 -0.24	10.64	10.36	10.63	133,664
30 Jan 17	10.74000 +0.05	10.85	10.37	10.60	145,292
27 Jan 17	10.69000 -0.21	10.94	10.05	10.94	341,919
26 Jan 17	10.90000 +0.02	11.02	10.72	10.90	200,745
25 Jan 17	10.88000 +0.38	10.94	10.52	10.52	240,826
24 Jan 17	10.50000 +0.38	10.50	10.11	10.15	179,145
23 Jan 17	10.12000 +0.02	10.37	9.97	10.20	204,147
20 Jan 17	10.10000 +0.30	10.10	9.71	9.80	167,788
19 Jan 17	9.80000 -0.22	9.86	9.26	9.86	277,661
18 Jan 17	10.02000 +0.06	10.20	9.93	10.00	197,956
17 Jan 17	9.96000 +0.84	9.98	9.21	9.27	194,233
16 Jan 17	9.12200 +0.39	9.24	8.70	8.70	265,078
13 Jan 17	8.72900 -0.17	8.88	8.65	8.78	197,695
12 Jan 17	8.90000 +0.84	9.00	7.99	7.99	266,538
11 Jan 17	8.06400 +0.21	8.09	7.79	7.90	46,128
10 Jan 17	7.85000 +0.09	7.85	7.74	7.78	37,550
09 Jan 17	7.76100 +0.11	7.84	7.73	7.75	41,045
06 Jan 17	7.65000 +0.02	7.70	7.57	7.70	20,141
05 Jan 17	7.63000 -0.11	7.80	7.55	7.68	46,502
04 Jan 17	7.74200 +0.02	7.90	7.67	7.75	56,544
03 Jan 17	7.71900 -0.03	7.94	7.65	7.75	116,414
02 Jan 17	7.75000 +0.50	7.76	7.21	7.30	106,535
30 Dec 16	7.25000 +0.09	7.25	7.11	7.11	15,152
29 Dec 16	7.16500 -0.14	7.30	7.12	7.21	79,037
28 Dec 16	7.30000 +0.00	7.35	7.22	7.34	44,457
27 Dec 16	7.30200 +0.03	7.33	7.28	7.31	19,347
23 Dec 16	7.27300 +0.24	7.29	7.01	7.01	54,158
22 Dec 16	7.03500 +0.04	7.12	6.89	6.96	66,130
21 Dec 16	6.99100 +0.09	6.99	6.75	6.90	112,107
20 Dec 16	6.90000 +0.08	6.98	6.82	6.83	135,515
19 Dec 16	6.82000 +0.14	6.89	6.70	6.76	50,946
16 Dec 16	6.68200 -0.25	6.94	6.66	6.94	91,346
15 Dec 16	6.93000 +0.01	7.00	6.83	6.93	105,978
14 Dec 16	6.92100 +0.28	7.01	6.61	6.61	198,435
13 Dec 16	6.63800 +0.03	6.65	6.60	6.65	58,783
12 Dec 16	6.61000 -0.12	6.69	6.59	6.61	29,340
09 Dec 16	6.73000 +0.00	6.73	6.58	6.70	53,390
08 Dec 16	6.72900 +0.05	6.80	6.54	6.80	27,010
07 Dec 16	6.68400 +0.00	6.79	6.50	6.50	40,174
06 Dec 16	6.68800 +0.03	6.78	6.56	6.78	39,159
05 Dec 16	6.66200 +0.19	6.83	6.47	6.47	78,581
02 Dec 16	6.47100 -0.20	6.70	6.42	6.64	80,262
01 Dec 16	6.66900 -0.32	7.05	6.60	6.97	82,902
30 Nov 16	6.98900 +0.24	7.06	6.70	6.74	57,260
29 Nov 16	6.75000 +0.15	6.75	6.58	6.62	33,115
28 Nov 16	6.60100 -0.01	6.69	6.58	6.69	21,398
25 Nov 16	6.61200 +0.00	6.64	6.55	6.60	41,412
24 Nov 16	6.61500 -0.27	6.94	6.61	6.90	105,128
23 Nov 16	6.88000 -0.13	7.14	6.86	7.10	40,303
22 Nov 16	7.01300 -0.01	7.31	6.92	7.10	91,717
21 Nov 16	7.02000 -0.26	7.37	7.02	7.37	65,009
18 Nov 16	7.28000 +0.03	7.37	7.11	7.34	182,863
17 Nov 16	7.25000 -0.05	7.35	7.22	7.30	91,763
16 Nov 16	7.29600 +0.05	7.35	7.20	7.20	79,961
15 Nov 16	7.25000 +0.20	7.37	7.01	7.06	132,268
14 Nov 16	7.05000 +0.05	7.10	6.97	7.08	58,897
11 Nov 16	7.00400 +0.21	7.09	6.54	6.85	164,110
10 Nov 16	6.79000 +0.10	7.02	6.51	7.00	180,423
09 Nov 16	6.69200 +0.08	6.77	6.35	6.40	152,715
08 Nov 16	6.60900 +0.11	6.64	6.46	6.50	89,037
07 Nov 16	6.50000 -0.01	6.59	6.32	6.59	49,237
04 Nov 16	6.51300 +0.07	6.51	6.35	6.35	34,726
03 Nov 16	6.44800 -0.09	6.47	6.32	6.34	51,057
02 Nov 16	6.54000 -0.11	6.55	6.25	6.55	90,327
01 Nov 16	6.65000 -0.12	6.74	6.50	6.72	67,905
31 Oct 16	6.76800 +0.31	6.78	6.47	6.55	70,159
28 Oct 16	6.46000 +0.17	6.53	6.32	6.38	117,337
27 Oct 16	6.29000 +0.18	6.30	6.07	6.22	65,033
26 Oct 16	6.11000 +0.09	6.14	5.97	6.03	71,342
25 Oct 16	6.01600 +0.28	6.09	5.71	5.74	115,914
24 Oct 16	5.74000 +0.08	5.78	5.64	5.68	66,208
21 Oct 16	5.66300 -0.02	5.73	5.66	5.69	14,232
20 Oct 16	5.68000 +0.07	5.75	5.61	5.63	41,000
19 Oct 16	5.61000 -0.05	5.67	5.61	5.67	46,118
18 Oct 16	5.66000 +0.09	5.67	5.59	5.59	48,267
17 Oct 16	5.57000 +0.11	5.61	5.46	5.46	70,129
14 Oct 16	5.46000 +0.06	5.46	5.20	5.36	44,535
13 Oct 16	5.40000 -0.06	5.44	5.16	5.44	125,208
12 Oct 16	5.46100 -0.09	5.55	5.46	5.53	21,283
11 Oct 16	5.55000 -0.01	5.59	5.49	5.59	52,521
10 Oct 16	5.56400 +0.05	5.63	5.50	5.50	31,762
07 Oct 16	5.51100 -0.03	5.59	5.50	5.52	29,598
06 Oct 16	5.53800 -0.08	5.62	5.48	5.62	14,398
05 Oct 16	5.61900 -0.03	5.65	5.54	5.57	28,139
04 Oct 16	5.65000 +0.00	5.70	5.57	5.65	46,125
30 Sep 16	5.64800 +0.12	5.65	5.51	5.55	30,207
29 Sep 16	5.53100 -0.03	5.74	5.53	5.65	47,714
28 Sep 16	5.56000 +0.18	5.65	5.38	5.46	66,733
27 Sep 16	5.38100 -0.02	5.53	5.33	5.44	47,675
26 Sep 16	5.40400 -0.34	5.71	5.40	5.71	75,129
23 Sep 16	5.74500 -0.14	5.94	5.63	5.94	83,166
22 Sep 16	5.88000 +0.19	6.00	5.75	5.75	77,915
21 Sep 16	5.69000 +0.76	5.70	5.22	5.24	274,704
20 Sep 16	4.92900 +0.12	4.94	4.81	4.85	41,177
19 Sep 16	4.81100 -0.09	4.94	4.80	4.94	121,384
16 Sep 16	4.89900 +0.20	4.94	4.70	4.70	51,890
15 Sep 16	4.69900 +0.00	4.75	4.63	4.72	73,133
14 Sep 16	4.70000 +0.05	4.73	4.53	4.60	153,075
13 Sep 16	4.65000 +0.00	4.77	4.60	4.60	152,257
12 Sep 16	4.65000 -0.14	4.79	4.41	4.79	136,701
09 Sep 16	4.79300 +0.00	4.88	4.71	4.71	74,174
08 Sep 16	4.79000 -0.11	4.92	4.79	4.90	41,926
07 Sep 16	4.90000 +0.00	4.95	4.83	4.90	50,692
06 Sep 16	4.90000 -0.08	5.01	4.90	5.00	17,758
05 Sep 16	4.98000 +0.08	5.00	4.89	4.96	82,833
02 Sep 16	4.90100 -0.13	5.10	4.88	5.10	126,806
01 Sep 16	5.02700 -0.16	5.18	5.03	5.13	38,450
31 Aug 16	5.18400 +0.05	5.19	5.12	5.13	26,059
30 Aug 16	5.13600 +0.07	5.18	5.05	5.09	35,629
29 Aug 16	5.07100 +0.00	5.12	5.00	5.11	24,463
26 Aug 16	5.07000 +0.04	5.10	5.00	5.06	8,057
25 Aug 16	5.03300 +0.04	5.08	4.98	4.98	43,071
24 Aug 16	4.99600 +0.00	5.12	4.96	5.00	36,982
23 Aug 16	5.00000 +0.04	5.09	4.97	4.97	34,784
22 Aug 16	4.96000 -0.15	5.02	4.95	5.00	52,003
19 Aug 16	5.10700 +0.00	5.17	5.08	5.16	13,019
18 Aug 16	5.10800 +0.07	5.20	5.03	5.20	25,803
17 Aug 16	5.03500 +0.03	5.05	4.96	5.02	63,757
16 Aug 16	5.00000 -0.15	5.09	4.98	5.05	71,094
15 Aug 16	5.15200 -0.04	5.19	4.99	5.13	52,630
12 Aug 16	5.18900 +0.07	5.25	5.10	5.10	31,995
11 Aug 16	5.12000 -0.09	5.24	5.12	5.16	24,728
10 Aug 16	5.20700 -0.09	5.28	5.14	5.28	43,955
09 Aug 16	5.29800 +0.25	5.30	5.05	5.05	44,951
08 Aug 16	5.04500 -0.15	5.18	5.05	5.16	10,732
05 Aug 16	5.19400 +0.17	5.19	5.06	5.10	39,149
04 Aug 16	5.02000 -0.08	5.12	5.00	5.00	64,910
03 Aug 16	5.10000 +0.10	5.10	4.85	5.00	46,466
02 Aug 16	5.00000 -0.13	5.12	4.85	5.09	46,861
01 Aug 16	5.12600 +0.07	5.25	5.06	5.20	34,068
29 Jul 16	5.06100 -0.14	5.22	5.06	5.22	40,987
28 Jul 16	5.20400 +0.11	5.27	5.12	5.14	45,310
27 Jul 16	5.09500 +0.05	5.09	4.99	5.00	43,373
26 Jul 16	5.04000 -0.04	5.09	4.83	5.08	106,602
25 Jul 16	5.08000 -0.15	5.19	5.08	5.14	54,226
22 Jul 16	5.23000 -0.04	5.23	5.15	5.21	52,805
21 Jul 16	5.27000 +0.02	5.27	5.20	5.27	33,926
20 Jul 16	5.24600 +0.05	5.25	5.18	5.20	52,197
19 Jul 16	5.20000 -0.06	5.25	5.16	5.23	37,836
18 Jul 16	5.25900 +0.04	5.27	5.15	5.15	51,505
15 Jul 16	5.21900 -0.06	5.45	5.13	5.45	51,334
14 Jul 16	5.27600 -0.19	5.50	5.25	5.50	108,052
13 Jul 16	5.47000 -0.07	5.68	5.43	5.62	116,027
12 Jul 16	5.53800 +0.26	5.60	5.25	5.26	150,684
11 Jul 16	5.28000 +0.03	5.36	5.16	5.18	126,727
08 Jul 16	5.25000 -0.03	5.38	5.17	5.27	111,626
07 Jul 16	5.28000 +0.13	5.42	5.18	5.18	96,246
06 Jul 16	5.15000 -0.10	5.30	5.10	5.20	173,647
05 Jul 16	5.25000 -0.16	5.47	5.20	5.36	178,394
04 Jul 16	5.41500 +0.01	5.45	5.30	5.39	57,030
01 Jul 16	5.41000 +0.11	5.50	5.27	5.30	66,536
30 Jun 16	5.30300 +0.04	5.42	5.25	5.27	46,942
29 Jun 16	5.26000 +0.02	5.30	5.23	5.30	49,513
28 Jun 16	5.24000 +0.08	5.31	5.17	5.25	56,579
27 Jun 16	5.15500 -0.19	5.35	5.16	5.35	126,512
24 Jun 16	5.35000 -0.25	5.45	5.00	5.00	154,320
23 Jun 16	5.59800 -0.04	5.66	5.53	5.60	79,469
22 Jun 16	5.64000 +0.02	5.70	5.48	5.70	89,778
21 Jun 16	5.62000 +0.10	5.72	5.46	5.62	133,619
20 Jun 16	5.52200 -0.06	5.70	5.49	5.63	77,333
17 Jun 16	5.58000 +0.23	5.59	5.33	5.45	308,103
16 Jun 16	5.35200 -0.06	5.45	5.24	5.38	146,568
15 Jun 16	5.41600 +0.10	5.52	5.29	5.29	82,892
14 Jun 16	5.32000 -0.11	5.47	5.22	5.47	141,289
13 Jun 16	5.43000 -0.40	5.70	5.35	5.68	151,271
10 Jun 16	5.83200 -0.08	5.94	5.73	5.94	109,228
09 Jun 16	5.91000 -0.05	6.08	5.85	6.08	87,662
08 Jun 16	5.96000 -0.20	6.14	5.92	6.10	61,339
07 Jun 16	6.15900 +0.20	6.16	5.95	5.98	170,648
06 Jun 16	5.95500 +0.14	5.99	5.75	5.75	97,680
03 Jun 16	5.81700 -0.16	5.98	5.65	5.97	81,988
02 Jun 16	5.97200 +0.20	6.06	5.72	5.72	105,839
01 Jun 16	5.77200 -0.09	5.84	5.52	5.83	446,134
31 May 16	5.85900 -0.20	6.05	5.82	6.05	329,772
30 May 16	6.06400 +0.06	6.07	5.97	5.97	50,853
27 May 16	6.00000 -0.18	6.16	5.94	6.16	121,745
26 May 16	6.18300 +0.02	6.31	6.15	6.26	81,121
25 May 16	6.16000 -0.06	6.34	6.06	6.34	100,772
24 May 16	6.22000 -0.12	6.49	6.16	6.40	181,899
23 May 16	6.33500 +0.27	6.34	6.03	6.03	113,504
20 May 16	6.06400 +0.07	6.14	6.00	6.02	92,224
19 May 16	5.99000 +0.00	6.05	5.85	6.05	175,457
18 May 16	5.99100 +0.01	6.05	5.90	5.98	199,427
17 May 16	5.98100 -0.06	6.22	5.87	6.15	188,422
13 May 16	6.04000 -0.15	6.22	5.85	6.20	327,897
12 May 16	6.19000 -0.01	6.39	6.09	6.15	144,969
11 May 16	6.20000 -0.22	6.34	6.01	6.15	524,587
10 May 16	6.42000 -0.42	6.83	6.36	6.79	389,093
09 May 16	6.83900 -0.44	7.33	6.80	7.21	351,860
06 May 16	7.28400 +0.02	7.43	7.11	7.34	261,048
05 May 16	7.26000 +0.31	7.34	6.93	6.94	189,634
04 May 16	6.95000 -0.99	7.24	6.51	6.82	562,406
03 May 16	7.94100 -0.40	8.30	7.55	8.30	254,232
02 May 16	8.34000 -0.14	8.50	8.30	8.50	58,251
29 Apr 16	8.48400 -0.02	8.59	8.44	8.49	156,542
28 Apr 16	8.50000 +0.12	8.73	8.31	8.39	202,087
27 Apr 16	8.38000 +0.02	8.47	8.27	8.27	138,405
26 Apr 16	8.36000 -0.02	8.40	8.26	8.35	101,698
25 Apr 16	8.37800 +0.03	8.39	8.25	8.39	59,107
22 Apr 16	8.34300 -0.09	8.41	8.27	8.30	83,146
21 Apr 16	8.43600 +0.15	8.50	8.30	8.30	77,138
20 Apr 16	8.29000 -0.40	8.72	8.27	8.72	176,686
19 Apr 16	8.69000 +0.20	8.75	8.49	8.50	99,998
18 Apr 16	8.49000 +0.19	8.54	8.11	8.24	197,387
15 Apr 16	8.30000 +0.13	8.34	8.01	8.10	91,376
14 Apr 16	8.16800 -0.16	8.32	8.17	8.19	61,360
13 Apr 16	8.33000 +0.23	8.33	8.10	8.10	313,971
12 Apr 16	8.09600 +0.00	8.10	7.96	8.10	116,447
11 Apr 16	8.09800 +0.10	8.17	7.91	8.00	241,721
08 Apr 16	8.00000 -0.05	8.12	7.80	8.05	76,689
07 Apr 16	8.05100 +0.00	8.20	8.01	8.07	218,844
06 Apr 16	8.05000 -0.01	8.15	7.89	8.13	100,981
05 Apr 16	8.06000 +0.08	8.19	7.85	7.85	239,964
04 Apr 16	7.98500 +0.32	8.15	7.66	7.74	275,443
01 Apr 16	7.67000 -0.13	7.81	7.60	7.81	125,144
31 Mar 16	7.79800 +0.09	7.80	7.56	7.79	168,855
30 Mar 16	7.71300 +0.34	7.80	7.45	7.49	248,532
29 Mar 16	7.37000 -0.03	7.47	7.30	7.41	100,727
24 Mar 16	7.40000 -0.02	7.54	7.36	7.40	134,025
23 Mar 16	7.42000 -0.11	7.56	7.36	7.48	119,138
22 Mar 16	7.53000 -0.01	7.63	7.42	7.54	145,137
21 Mar 16	7.54200 +0.08	7.62	7.42	7.48	205,067
18 Mar 16	7.46200 +0.03	7.52	7.28	7.28	195,536
17 Mar 16	7.43000 +0.11	7.47	7.16	7.35	141,620
16 Mar 16	7.32000 +0.27	7.34	6.99	7.03	216,862
15 Mar 16	7.05100 -0.03	7.08	6.94	7.04	278,664
14 Mar 16	7.07900 +0.40	7.08	6.66	6.69	171,914
11 Mar 16	6.68000 +0.06	6.90	6.61	6.68	156,694
10 Mar 16	6.61600 -0.03	7.06	6.57	6.66	217,255
09 Mar 16	6.65000 +0.08	6.67	6.41	6.60	133,203
08 Mar 16	6.57200 -0.08	6.80	6.45	6.60	229,197
07 Mar 16	6.65100 +0.11	6.73	6.38	6.39	173,947
04 Mar 16	6.53800 -0.46	7.10	5.97	7.05	478,895
03 Mar 16	7.00000 +0.06	7.00	6.88	6.95	140,225
02 Mar 16	6.94000 -0.01	7.04	6.86	7.00	217,773
01 Mar 16	6.94600 +0.12	6.95	6.76	6.80	216,276
29 Feb 16	6.82500 +0.13	6.90	6.62	6.70	384,882
26 Feb 16	6.70000 +0.10	6.78	6.54	6.60	371,134
25 Feb 16	6.60000 -0.09	6.74	6.42	6.74	202,631
24 Feb 16	6.68800 -0.01	6.82	6.62	6.79	310,815
23 Feb 16	6.69800 +0.25	6.75	6.46	6.49	235,281
22 Feb 16	6.45000 +0.14	6.55	6.39	6.40	326,010
19 Feb 16	6.31000 -0.07	6.40	6.26	6.32	123,338
18 Feb 16	6.38000 +0.30	6.41	6.09	6.09	401,114
17 Feb 16	6.07900 +0.18	6.20	5.85	5.90	432,005
16 Feb 16	5.90000 -0.10	5.99	5.75	5.99	154,220
15 Feb 16	5.99600 +0.25	6.00	5.80	5.85	304,980
12 Feb 16	5.75000 +0.14	5.84	5.57	5.60	218,005
11 Feb 16	5.60600 +0.00	5.67	5.18	5.50	105,710
10 Feb 16	5.60900 +0.16	5.69	5.39	5.48	154,866
09 Feb 16	5.45000 +0.32	5.70	4.95	4.95	192,122
08 Feb 16	5.12700 -0.60	5.72	5.08	5.62	158,430
05 Feb 16	5.73000 -0.10	5.85	5.71	5.82	106,329
04 Feb 16	5.83000 +0.24	5.85	5.65	5.68	195,751
03 Feb 16	5.59100 -0.21	5.83	5.47	5.83	97,003
02 Feb 16	5.79800 +0.05	5.85	5.71	5.85	35,547
01 Feb 16	5.74700 -0.11	5.84	5.66	5.79	75,797
29 Jan 16	5.86000 +0.12	5.99	5.71	5.79	201,369
28 Jan 16	5.74000 +0.08	5.84	5.63	5.63	101,072
27 Jan 16	5.66000 -0.07	5.82	5.61	5.79	74,540
26 Jan 16	5.72900 +0.63	5.75	5.30	5.36	220,149
25 Jan 16	5.09800 +0.14	5.18	4.97	4.99	58,675
22 Jan 16	4.96000 -0.04	5.19	4.95	4.95	122,081
21 Jan 16	4.99600 -0.06	5.09	4.85	5.05	33,573
20 Jan 16	5.05200 -0.07	5.29	4.75	5.00	147,402
19 Jan 16	5.11900 +0.60	5.15	4.50	4.50	229,266
18 Jan 16	4.52000 -0.24	4.70	4.21	4.70	255,132
15 Jan 16	4.76000 -0.59	5.34	4.57	5.21	326,948
14 Jan 16	5.35000 -0.15	5.51	5.20	5.45	133,633
13 Jan 16	5.50000 +0.09	5.67	5.45	5.52	81,953
12 Jan 16	5.41100 +0.11	5.53	5.30	5.30	23,198
11 Jan 16	5.30100 -0.13	5.75	5.30	5.30	55,990
08 Jan 16	5.43300 +0.13	5.50	5.30	5.30	61,551
07 Jan 16	5.30000 -0.50	5.80	5.25	5.80	92,491
06 Jan 16	5.79900 +0.14	5.80	5.61	5.79	39,849
05 Jan 16	5.66000 -0.19	5.84	5.60	5.79	84,886
04 Jan 16	5.85400 -0.14	5.90	5.70	5.90	43,637
30 Dec 15	5.99500 +0.07	5.99	5.88	5.92	53,698
29 Dec 15	5.92000 +0.12	5.92	5.80	5.80	62,925
28 Dec 15	5.80000 -0.04	5.98	5.80	5.98	59,724
23 Dec 15	5.84200 +0.09	5.94	5.77	5.78	52,182
22 Dec 15	5.75000 +0.00	5.79	5.69	5.69	61,601
21 Dec 15	5.75000 +0.11	5.78	5.66	5.78	16,818
18 Dec 15	5.64400 -0.15	5.88	5.64	5.70	45,861
17 Dec 15	5.79800 -0.07	5.98	5.75	5.78	30,526
16 Dec 15	5.87000 +0.37	5.92	5.50	5.50	25,735
15 Dec 15	5.50000 -0.30	5.77	5.48	5.70	77,199
14 Dec 15	5.80100 -0.04	5.94	5.74	5.94	46,073
11 Dec 15	5.84500 -0.21	6.04	5.84	5.92	29,169
10 Dec 15	6.05000 +0.13	6.05	5.93	6.05	31,402
09 Dec 15	5.92400 -0.06	6.09	5.91	6.02	32,955
08 Dec 15	5.97900 -0.05	6.10	5.91	6.05	58,153
07 Dec 15	6.03200 +0.18	6.07	5.85	5.85	110,500
04 Dec 15	5.85000 +0.05	5.89	5.74	5.79	43,267
03 Dec 15	5.80100 -0.15	5.92	5.64	5.82	92,515
02 Dec 15	5.94800 +0.40	5.95	5.56	5.59	170,348
01 Dec 15	5.55000 +0.15	5.59	5.40	5.45	264,149
30 Nov 15	5.40000 +0.02	5.40	5.23	5.40	117,876
27 Nov 15	5.37600 +0.10	5.40	5.11	5.25	245,274
26 Nov 15	5.27800 -0.11	5.39	5.24	5.39	90,983
25 Nov 15	5.38900 +0.04	5.46	5.24	5.24	62,263
24 Nov 15	5.35000 -0.04	5.35	5.25	5.25	41,150
23 Nov 15	5.38500 -0.01	5.40	5.25	5.35	57,904
20 Nov 15	5.40000 -0.04	5.43	5.27	5.43	59,133
19 Nov 15	5.44000 +0.05	5.49	5.32	5.38	125,889
18 Nov 15	5.39100 -0.01	5.39	5.28	5.29	23,949
17 Nov 15	5.40000 +0.04	5.45	5.33	5.34	76,370
16 Nov 15	5.36100 +0.06	5.39	5.24	5.25	40,005
13 Nov 15	5.30000 -0.20	5.50	5.22	5.50	48,730
12 Nov 15	5.50000 +0.01	5.50	5.28	5.33	88,338
11 Nov 15	5.48800 +0.00	5.50	5.42	5.50	28,821
10 Nov 15	5.49100 +0.14	5.49	5.30	5.35	74,026
09 Nov 15	5.35000 +0.08	5.42	5.28	5.28	65,963
06 Nov 15	5.27000 +0.25	5.33	5.03	5.03	161,964
05 Nov 15	5.02000 -0.48	5.45	4.66	5.38	374,504
04 Nov 15	5.49800 -0.05	5.64	5.45	5.53	144,010
03 Nov 15	5.54500 +0.01	5.63	5.50	5.51	85,688
02 Nov 15	5.53400 +0.15	5.65	5.34	5.38	197,162
30 Oct 15	5.38300 +0.06	5.39	5.28	5.28	25,103
29 Oct 15	5.32600 -0.05	5.45	5.27	5.30	37,649
28 Oct 15	5.38000 +0.31	5.38	5.09	5.17	90,645
27 Oct 15	5.07000 +0.02	5.20	4.94	5.00	111,876
26 Oct 15	5.05000 -0.32	5.43	5.05	5.38	138,854
23 Oct 15	5.37400 +0.07	5.48	5.32	5.35	146,951
22 Oct 15	5.30000 +0.12	5.30	5.12	5.19	90,100
21 Oct 15	5.18000 +0.15	5.18	5.00	5.02	153,376
20 Oct 15	5.03000 -0.01	5.05	4.98	5.04	49,455
19 Oct 15	5.04000 +0.11	5.07	4.89	4.89	101,674
16 Oct 15	4.92500 -0.05	5.00	4.87	4.98	66,334
15 Oct 15	4.97600 +0.18	5.09	4.77	4.82	263,949
14 Oct 15	4.79500 +0.12	4.81	4.60	4.68	119,981
13 Oct 15	4.68000 +0.01	4.68	4.60	4.62	47,341
12 Oct 15	4.67000 -0.02	4.74	4.60	4.73	93,120
09 Oct 15	4.68800 +0.09	4.74	4.55	4.55	84,009
08 Oct 15	4.60000 +0.00	4.63	4.56	4.58	86,319
07 Oct 15	4.59800 +0.20	4.65	4.39	4.42	158,361
06 Oct 15	4.40000 -0.03	4.48	4.32	4.48	39,451
05 Oct 15	4.43000 +0.13	4.49	4.13	4.13	135,766
02 Oct 15	4.29500 +0.18	4.30	4.08	4.15	52,984
01 Oct 15	4.11200 -0.05	4.18	4.04	4.18	16,308
30 Sep 15	4.16000 +0.06	4.23	4.11	4.23	36,429
29 Sep 15	4.10000 +0.17	4.15	3.92	3.92	34,752
28 Sep 15	3.93200 +0.03	3.98	3.89	3.98	50,316
25 Sep 15	3.90000 +0.02	4.09	3.88	4.09	100,460
24 Sep 15	3.87800 -0.44	4.32	3.82	4.25	129,681
23 Sep 15	4.31400 +0.04	4.34	4.09	4.34	85,938
22 Sep 15	4.27400 -0.07	4.42	4.27	4.42	61,796
21 Sep 15	4.34300 -0.16	4.47	4.32	4.45	26,132
18 Sep 15	4.49800 +0.26	4.50	4.20	4.20	131,600
17 Sep 15	4.23600 -0.01	4.30	4.21	4.25	9,213
16 Sep 15	4.25000 -0.06	4.37	4.22	4.32	29,907
15 Sep 15	4.31100 +0.00	4.31	4.20	4.28	33,532
14 Sep 15	4.31400 -0.03	4.40	4.25	4.32	72,842
11 Sep 15	4.33900 -0.07	4.47	4.28	4.42	58,914
10 Sep 15	4.41300 +0.07	4.45	4.29	4.31	89,520
09 Sep 15	4.34600 +0.11	4.40	4.25	4.35	87,092
08 Sep 15	4.23400 -0.06	4.30	4.17	4.17	52,200
07 Sep 15	4.29000 +0.06	4.30	4.17	4.17	52,569
04 Sep 15	4.22600 -0.10	4.34	4.17	4.21	52,617
03 Sep 15	4.32200 +0.17	4.33	4.10	4.10	147,674
02 Sep 15	4.15400 +0.03	4.23	4.07	4.23	37,539
01 Sep 15	4.12300 -0.07	4.17	4.01	4.01	19,176
31 Aug 15	4.19000 +0.02	4.19	4.02	4.05	73,561
28 Aug 15	4.17000 -0.13	4.34	4.05	4.34	103,033
27 Aug 15	4.29900 +0.14	4.32	4.17	4.19	121,070
26 Aug 15	4.15400 +0.26	4.29	3.85	3.93	237,585
25 Aug 15	3.89800 +0.43	3.93	3.45	3.47	200,816
24 Aug 15	3.46700 -0.21	3.68	3.33	3.38	265,634
21 Aug 15	3.68000 +0.07	3.76	3.30	3.51	198,461
20 Aug 15	3.61000 -0.51	3.97	3.55	3.97	506,398
19 Aug 15	4.11800 -0.39	4.46	4.08	4.40	132,080
18 Aug 15	4.50800 -0.11	4.58	4.37	4.51	54,678
17 Aug 15	4.61400 -0.02	4.66	4.55	4.65	37,302
14 Aug 15	4.63600 +0.14	4.73	4.49	4.54	81,605
13 Aug 15	4.49300 +0.26	4.59	4.32	4.50	111,710
12 Aug 15	4.23000 -0.55	4.68	4.23	4.68	187,397
11 Aug 15	4.77800 -0.01	4.85	4.76	4.80	63,301
10 Aug 15	4.79000 +0.21	4.79	4.60	4.60	62,707
07 Aug 15	4.58000 -0.25	4.83	4.58	4.83	135,877
06 Aug 15	4.83000 +0.04	4.85	4.56	4.70	83,159
05 Aug 15	4.79000 +0.09	4.79	4.59	4.59	129,209
04 Aug 15	4.69900 +0.13	4.75	4.50	4.57	88,576
03 Aug 15	4.57300 +0.19	4.58	4.36	4.40	113,930
31 Jul 15	4.38500 +0.05	4.45	4.30	4.32	81,363
30 Jul 15	4.34000 +0.04	4.35	4.25	4.30	88,641
29 Jul 15	4.30000 +0.01	4.30	4.20	4.22	92,649
28 Jul 15	4.29100 +0.16	4.45	4.07	4.10	113,225
27 Jul 15	4.13100 +0.01	4.25	3.97	4.19	162,246
24 Jul 15	4.12500 -0.32	4.48	4.04	4.45	117,794
23 Jul 15	4.45000 -0.10	4.60	4.40	4.60	80,761
22 Jul 15	4.55400 +0.05	4.60	4.46	4.50	102,067
21 Jul 15	4.50000 +0.07	4.54	4.42	4.49	94,826
20 Jul 15	4.43300 +0.18	4.60	4.10	4.23	180,335
17 Jul 15	4.25000 +0.10	4.38	4.18	4.18	161,799
16 Jul 15	4.14600 +0.16	4.25	3.94	3.99	190,472
15 Jul 15	3.98900 +0.08	4.00	3.88	3.91	178,423
14 Jul 15	3.90800 +0.10	3.93	3.78	3.84	92,296
13 Jul 15	3.80500 +0.00	3.85	3.77	3.80	90,670
10 Jul 15	3.80100 +0.05	3.85	3.69	3.77	165,977
09 Jul 15	3.75000 +0.23	3.83	3.35	3.45	107,196
08 Jul 15	3.52200 -0.11	3.69	3.52	3.69	58,831
07 Jul 15	3.63000 -0.18	3.85	3.62	3.82	79,294
06 Jul 15	3.81000 +0.17	3.85	3.58	3.61	150,168
03 Jul 15	3.63700 +0.03	3.70	3.60	3.68	30,870
02 Jul 15	3.61000 +0.04	3.71	3.56	3.56	109,753
01 Jul 15	3.56900 +0.22	3.71	3.25	3.25	82,372
30 Jun 15	3.34400 -0.02	3.35	3.27	3.35	20,456
29 Jun 15	3.36800 -0.07	3.39	3.12	3.20	72,434
26 Jun 15	3.44000 +0.04	3.44	3.29	3.37	23,904
25 Jun 15	3.40000 -0.02	3.44	3.35	3.40	19,653
24 Jun 15	3.42000 +0.00	3.43	3.33	3.41	21,346
23 Jun 15	3.42100 +0.01	3.44	3.35	3.41	30,886
22 Jun 15	3.41000 +0.16	3.44	3.24	3.24	105,297
19 Jun 15	3.25000 -0.05	3.31	3.21	3.30	33,235
18 Jun 15	3.30000 -0.09	3.39	3.24	3.39	36,912
17 Jun 15	3.39000 +0.11	3.42	3.29	3.29	64,861
16 Jun 15	3.28000 +0.03	3.29	3.09	3.28	113,981
15 Jun 15	3.25300 +0.01	3.32	3.22	3.30	50,236
12 Jun 15	3.24000 -0.34	3.64	3.24	3.59	169,715
11 Jun 15	3.58000 +0.13	3.64	3.50	3.50	119,280
10 Jun 15	3.44700 +0.19	3.48	3.26	3.26	119,118
09 Jun 15	3.26000 +0.03	3.33	3.20	3.33	45,430
08 Jun 15	3.22600 -0.04	3.33	3.23	3.24	24,936
05 Jun 15	3.26800 -0.04	3.35	3.23	3.32	116,759
04 Jun 15	3.31000 +0.01	3.32	3.26	3.32	29,333
03 Jun 15	3.30400 +0.05	3.32	3.16	3.28	59,223
02 Jun 15	3.24900 +0.10	3.26	3.12	3.19	54,331
01 Jun 15	3.15000 -0.01	3.18	3.07	3.07	48,162
29 May 15	3.16000 +0.03	3.21	3.06	3.14	77,230
28 May 15	3.13000 -0.07	3.18	3.06	3.18	63,521
27 May 15	3.19800 -0.03	3.23	3.14	3.23	49,532
26 May 15	3.22800 -0.03	3.27	3.11	3.27	64,000
22 May 15	3.25800 +0.23	3.37	3.00	3.05	191,995
21 May 15	3.02900 +0.08	3.08	2.88	2.95	116,629
20 May 15	2.94900 +0.19	2.95	2.73	2.75	174,573
19 May 15	2.76100 -0.01	2.79	2.73	2.76	65,071
18 May 15	2.76900 +0.00	2.77	2.68	2.77	28,818
15 May 15	2.77000 +0.00	2.77	2.70	2.77	59,631
14 May 15	2.76800 +0.02	2.77	2.67	2.74	59,087
13 May 15	2.75000 +0.01	2.77	2.70	2.71	43,784
12 May 15	2.73600 -0.03	2.77	2.68	2.77	42,331
11 May 15	2.76900 -0.03	2.79	2.71	2.78	33,510
08 May 15	2.79900 +0.04	2.80	2.70	2.80	70,731
07 May 15	2.76000 +0.01	2.82	2.71	2.76	93,688
06 May 15	2.75000 -0.02	2.82	2.67	2.75	66,684
05 May 15	2.76800 +0.02	2.88	2.63	2.72	246,658
04 May 15	2.74400 +0.56	2.75	2.19	2.19	215,515
30 Apr 15	2.18900 -0.01	2.26	2.13	2.20	44,027
29 Apr 15	2.20000 -0.18	2.38	2.16	2.38	86,697
28 Apr 15	2.37800 +0.06	2.42	2.31	2.31	46,074
27 Apr 15	2.32000 -0.03	2.35	2.30	2.32	15,874
24 Apr 15	2.35000 +0.01	2.40	2.29	2.33	50,875
23 Apr 15	2.34000 +0.05	2.34	2.22	2.29	36,447
22 Apr 15	2.28600 +0.11	2.32	2.10	2.21	79,849
21 Apr 15	2.17700 -0.04	2.22	2.15	2.22	46,036
20 Apr 15	2.22200 +0.08	2.25	2.05	2.10	45,483
17 Apr 15	2.13700 -0.05	2.15	2.09	2.15	51,703
16 Apr 15	2.18400 +0.06	2.19	2.13	2.19	10,990
15 Apr 15	2.12100 -0.02	2.22	2.11	2.11	67,047
14 Apr 15	2.14000 +0.15	2.14	1.99	2.00	39,022
13 Apr 15	1.99100 -0.06	2.05	1.99	2.05	13,637
10 Apr 15	2.05000 +0.06	2.07	1.95	2.03	66,033
09 Apr 15	1.99000 -0.04	2.03	1.96	1.96	30,600
08 Apr 15	2.03300 +0.05	2.03	1.94	2.00	14,797
07 Apr 15	1.98000 -0.06	2.06	1.91	2.00	71,512
02 Apr 15	2.04000 -0.03	2.08	2.00	2.05	32,950
01 Apr 15	2.06800 +0.13	2.09	1.90	1.90	249,223
31 Mar 15	1.94000 -0.02	1.97	1.89	1.93	52,381
30 Mar 15	1.96000 +0.06	1.96	1.88	1.95	83,331
27 Mar 15	1.90000 -0.01	1.94	1.86	1.94	33,741
26 Mar 15	1.91500 +0.05	1.91	1.85	1.86	24,445
25 Mar 15	1.86000 -0.01	1.89	1.85	1.85	9,904
24 Mar 15	1.87300 +0.07	1.90	1.79	1.79	36,188
23 Mar 15	1.80000 +0.02	1.83	1.76	1.76	20,208
20 Mar 15	1.78100 +0.00	1.85	1.78	1.80	143,570
19 Mar 15	1.78000 -0.04	1.82	1.78	1.82	43,044
18 Mar 15	1.81700 -0.01	1.87	1.82	1.82	26,366
17 Mar 15	1.82900 -0.02	1.85	1.81	1.85	14,230
16 Mar 15	1.84700 +0.02	1.90	1.81	1.82	28,523
13 Mar 15	1.83100 -0.02	1.90	1.83	1.90	11,169
12 Mar 15	1.85000 -0.04	1.89	1.85	1.88	19,632
11 Mar 15	1.89000 +0.00	1.89	1.85	1.89	19,720
10 Mar 15	1.89000 -0.01	1.89	1.85	1.89	33,824
09 Mar 15	1.90000 +0.00	1.90	1.85	1.86	20,567
06 Mar 15	1.90100 +0.00	1.90	1.84	1.84	22,901
05 Mar 15	1.90500 +0.00	1.92	1.83	1.92	67,251
04 Mar 15	1.90000 +0.00	1.92	1.90	1.92	6,514
03 Mar 15	1.90000 -0.06	1.94	1.90	1.94	40,857
02 Mar 15	1.96000 -0.01	1.98	1.93	1.97	16,253
27 Feb 15	1.97000 +0.06	1.97	1.90	1.91	56,288
26 Feb 15	1.91000 -0.06	1.93	1.91	1.93	21,009
25 Feb 15	1.97000 +0.02	1.97	1.91	1.97	26,267
24 Feb 15	1.94900 -0.04	2.00	1.90	1.93	35,463
23 Feb 15	1.99200 +0.03	2.00	1.94	1.95	43,778
20 Feb 15	1.96500 +0.00	1.97	1.92	1.97	46,405
19 Feb 15	1.97000 -0.05	2.00	1.92	1.99	56,328
18 Feb 15	2.01500 +0.02	2.04	1.95	2.02	95,952
17 Feb 15	2.00000 +0.02	2.02	1.98	1.98	104,461
16 Feb 15	1.97600 +0.07	1.99	1.91	1.91	89,759
13 Feb 15	1.90900 +0.03	1.91	1.85	1.91	61,984
12 Feb 15	1.88000 -0.02	1.92	1.85	1.85	78,099
11 Feb 15	1.90000 +0.13	1.93	1.83	1.83	114,822
10 Feb 15	1.77000 -0.06	1.84	1.76	1.84	62,609
09 Feb 15	1.82600 -0.04	1.88	1.81	1.88	16,422
06 Feb 15	1.86700 +0.05	1.90	1.81	1.81	23,945
05 Feb 15	1.82100 +0.02	1.93	1.82	1.83	154,929
04 Feb 15	1.80000 +0.11	1.80	1.68	1.72	82,433
03 Feb 15	1.69000 -0.06	1.76	1.68	1.70	17,625
02 Feb 15	1.75400 -0.05	1.79	1.66	1.79	72,389
30 Jan 15	1.80000 +0.15	1.83	1.65	1.65	207,556
29 Jan 15	1.65000 +0.15	1.65	1.53	1.55	76,275
28 Jan 15	1.50300 -0.04	1.57	1.45	1.54	42,565
27 Jan 15	1.54000 -0.02	1.60	1.52	1.60	31,308
26 Jan 15	1.56100 +0.25	1.60	1.31	1.32	141,909
23 Jan 15	1.31500 -0.03	1.36	1.31	1.31	19,166
22 Jan 15	1.34500 +0.00	1.35	1.32	1.32	11,491
21 Jan 15	1.35000 +0.00	1.35	1.31	1.35	12,162
20 Jan 15	1.35200 -0.03	1.38	1.35	1.38	5,804
19 Jan 15	1.37900 +0.01	1.38	1.32	1.37	17,036
16 Jan 15	1.37000 +0.08	1.37	1.32	1.32	17,899
15 Jan 15	1.29000 -0.04	1.35	1.27	1.35	33,053
14 Jan 15	1.33200 +0.05	1.37	1.26	1.26	20,273
13 Jan 15	1.28300 +0.03	1.38	1.25	1.29	70,080
12 Jan 15	1.25100 +0.14	1.29	1.12	1.13	40,883
09 Jan 15	1.10900 -0.02	1.13	1.11	1.11	2,367
08 Jan 15	1.12900 +0.02	1.14	1.11	1.12	6,426
07 Jan 15	1.11000 -0.02	1.15	1.11	1.14	6,003
06 Jan 15	1.13100 -0.03	1.19	1.13	1.19	12,678
05 Jan 15	1.16500 +0.03	1.16	1.11	1.11	415
02 Jan 15	1.13000 +0.02	1.13	1.10	1.10	6,537
30 Dec 14	1.11200 -0.01	1.11	1.10	1.10	16,152
29 Dec 14	1.12100 +0.02	1.14	1.10	1.10	25,374
23 Dec 14	1.10000 -0.02	1.12	1.10	1.12	23,304
22 Dec 14	1.12300 -0.02	1.13	1.08	1.13	30,876
19 Dec 14	1.14000 +0.04	1.14	1.09	1.09	57,760
18 Dec 14	1.09900 -0.01	1.12	1.08	1.12	39,338
17 Dec 14	1.11000 -0.03	1.16	1.08	1.15	40,322
16 Dec 14	1.14300 -0.01	1.16	1.14	1.16	18,666
15 Dec 14	1.15000 +0.00	1.19	1.14	1.17	26,637
12 Dec 14	1.15000 +0.00	1.17	1.15	1.16	22,953
11 Dec 14	1.15300 -0.02	1.20	1.15	1.15	28,944
10 Dec 14	1.17100 -0.05	1.22	1.14	1.22	40,099
09 Dec 14	1.22200 -0.03	1.26	1.22	1.25	18,112
08 Dec 14	1.25000 +0.02	1.25	1.23	1.23	4,315
05 Dec 14	1.23000 -0.01	1.24	1.23	1.24	6,822
04 Dec 14	1.24100 +0.00	1.26	1.24	1.26	12,251
03 Dec 14	1.24200 +0.00	1.28	1.23	1.25	32,850
02 Dec 14	1.23700 -0.03	1.31	1.23	1.31	67,686
01 Dec 14	1.27100 -0.03	1.33	1.27	1.33	20,853
28 Nov 14	1.30000 +0.00	1.33	1.27	1.30	4,239
27 Nov 14	1.30100 +0.00	1.34	1.26	1.30	27,434
26 Nov 14	1.30100 +0.00	1.34	1.30	1.33	19,244
25 Nov 14	1.30100 +0.00	1.37	1.28	1.30	43,063
24 Nov 14	1.30500 -0.09	1.40	1.28	1.38	52,591
21 Nov 14	1.39000 -0.01	1.42	1.38	1.40	9,423
20 Nov 14	1.40100 -0.04	1.44	1.40	1.44	4,468
19 Nov 14	1.44000 +0.02	1.48	1.44	1.44	31,160
18 Nov 14	1.42000 -0.01	1.42	1.38	1.42	5,969
17 Nov 14	1.42600 +0.01	1.43	1.38	1.38	1,294
14 Nov 14	1.41800 +0.08	1.43	1.37	1.37	7,794
13 Nov 14	1.34000 -0.08	1.44	1.30	1.40	44,231
12 Nov 14	1.42100 +0.00	1.47	1.41	1.47	3,553
11 Nov 14	1.42000 +0.00	1.42	1.39	1.42	7,870
10 Nov 14	1.42400 -0.01	1.42	1.39	1.42	27,574
07 Nov 14	1.43900 -0.02	1.48	1.41	1.48	2,255
06 Nov 14	1.45900 +0.00	1.48	1.42	1.47	37,425
05 Nov 14	1.46000 -0.04	1.49	1.43	1.49	25,401
04 Nov 14	1.49800 +0.00	1.50	1.45	1.50	3,481
03 Nov 14	1.49900 +0.03	1.50	1.50	1.50	153
31 Oct 14	1.46900 +0.00	1.52	1.47	1.52	4,153
30 Oct 14	1.47000 -0.06	1.52	1.46	1.52	8,803
29 Oct 14	1.52900 +0.00	1.53	1.48	1.53	4,158
28 Oct 14	1.53000 +0.03	1.53	1.53	1.53	252
27 Oct 14	1.50000 +0.04	1.54	1.48	1.54	17,869
24 Oct 14	1.45700 -0.05	1.51	1.45	1.45	23,010
23 Oct 14	1.51000 -0.05	1.57	1.51	1.57	4,169
22 Oct 14	1.56200 +0.14	1.59	1.47	1.47	37,935
21 Oct 14	1.42100 +0.01	1.46	1.39	1.45	9,600
20 Oct 14	1.40800 +0.03	1.43	1.41	1.42	4,821
17 Oct 14	1.38000 +0.00	1.43	1.38	1.38	17,516
16 Oct 14	1.38300 -0.01	1.38	1.29	1.29	45,053
15 Oct 14	1.38900 +0.03	1.40	1.28	1.40	21,371
14 Oct 14	1.36000 -0.04	1.43	1.32	1.36	28,051
13 Oct 14	1.40200 +0.05	1.40	1.36	1.38	25,153
10 Oct 14	1.35100 -0.18	1.54	1.34	1.52	98,094
09 Oct 14	1.53500 -0.05	1.59	1.53	1.59	7,258
08 Oct 14	1.58800 +0.04	1.59	1.52	1.55	17,330
07 Oct 14	1.55100 -0.07	1.62	1.52	1.62	38,021
06 Oct 14	1.62000 -0.02	1.64	1.62	1.64	7,840
02 Oct 14	1.63700 -0.02	1.70	1.63	1.70	6,536
01 Oct 14	1.65300 -0.05	1.71	1.63	1.67	16,084
30 Sep 14	1.70000 +0.02	1.73	1.65	1.70	18,316
29 Sep 14	1.68000 -0.02	1.75	1.67	1.70	24,092
26 Sep 14	1.70100 -0.07	1.77	1.70	1.77	43,816
25 Sep 14	1.77200 +0.01	1.80	1.72	1.77	27,364
24 Sep 14	1.76000 -0.12	1.94	1.75	1.89	83,416
23 Sep 14	1.88000 +0.03	1.89	1.83	1.83	24,150
22 Sep 14	1.85000 +0.05	1.88	1.83	1.83	10,618
19 Sep 14	1.80000 -0.03	1.86	1.77	1.86	33,749
18 Sep 14	1.83400 -0.06	1.90	1.83	1.90	49,863
17 Sep 14	1.89600 +0.01	1.92	1.85	1.85	19,698
16 Sep 14	1.88900 +0.11	1.93	1.75	1.75	41,204
15 Sep 14	1.77800 +0.00	1.78	1.77	1.77	4,564
12 Sep 14	1.77600 +0.10	1.79	1.68	1.68	53,392
11 Sep 14	1.68100 +0.00	1.69	1.65	1.65	7,261
10 Sep 14	1.68200 +0.01	1.70	1.64	1.70	6,878
09 Sep 14	1.67000 -0.04	1.72	1.67	1.71	21,379
08 Sep 14	1.70500 +0.00	1.71	1.71	1.71	1,357
05 Sep 14	1.70500 -0.02	1.74	1.68	1.69	64,560
04 Sep 14	1.72500 +0.03	1.75	1.67	1.67	15,430
03 Sep 14	1.69400 -0.04	1.74	1.68	1.74	9,503
02 Sep 14	1.73900 +0.00	1.74	1.68	1.74	3,424
01 Sep 14	1.74000 -0.01	1.75	1.74	1.75	2,220
29 Aug 14	1.74900 +0.04	1.78	1.68	1.71	17,400
28 Aug 14	1.71000 -0.02	1.73	1.71	1.72	12,207
27 Aug 14	1.72900 -0.01	1.74	1.72	1.74	38,376
26 Aug 14	1.73900 -0.03	1.78	1.70	1.73	47,511
25 Aug 14	1.76800 -0.03	1.77	1.67	1.75	33,031
22 Aug 14	1.79600 +0.01	1.80	1.74	1.79	6,905
21 Aug 14	1.78900 -0.03	1.81	1.75	1.81	13,062
20 Aug 14	1.81900 +0.00	1.82	1.73	1.82	35,228
19 Aug 14	1.81900 +0.05	1.82	1.73	1.73	14,412
18 Aug 14	1.76600 +0.04	1.79	1.70	1.76	44,766
15 Aug 14	1.73000 +0.02	1.76	1.64	1.70	25,774
14 Aug 14	1.70600 +0.09	1.77	1.60	1.61	49,738
13 Aug 14	1.61900 +0.03	1.62	1.53	1.59	26,048
12 Aug 14	1.58800 -0.03	1.60	1.56	1.57	14,618
11 Aug 14	1.61900 +0.09	1.62	1.44	1.49	77,051
08 Aug 14	1.52500 +0.03	1.53	1.36	1.45	118,227
07 Aug 14	1.49800 -0.14	1.64	1.48	1.61	102,113
06 Aug 14	1.64000 -0.07	1.69	1.57	1.69	87,470
05 Aug 14	1.71300 +0.01	1.72	1.68	1.72	18,516
04 Aug 14	1.70100 -0.01	1.77	1.66	1.66	19,680
01 Aug 14	1.71600 -0.05	1.79	1.66	1.71	78,329
31 Jul 14	1.76400 -0.01	1.80	1.69	1.76	48,009
30 Jul 14	1.77200 -0.04	1.82	1.72	1.82	15,923
29 Jul 14	1.81300 +0.00	1.82	1.77	1.77	37,758
28 Jul 14	1.80800 -0.02	1.82	1.73	1.77	75,078
25 Jul 14	1.82600 +0.01	1.83	1.66	1.80	74,574
24 Jul 14	1.81600 +0.00	1.83	1.79	1.80	5,152
23 Jul 14	1.81900 +0.00	1.84	1.77	1.81	43,872
22 Jul 14	1.81500 +0.01	1.83	1.79	1.79	16,936
21 Jul 14	1.80200 -0.03	1.83	1.80	1.81	26,028
18 Jul 14	1.83400 -0.02	1.84	1.82	1.84	6,307
17 Jul 14	1.85500 +0.00	1.86	1.83	1.83	6,430
16 Jul 14	1.85300 -0.04	1.88	1.84	1.88	27,491
15 Jul 14	1.88900 +0.03	1.89	1.84	1.89	627
14 Jul 14	1.86400 +0.03	1.89	1.81	1.83	46,806
11 Jul 14	1.83500 +0.02	1.85	1.78	1.85	19,419
10 Jul 14	1.81600 -0.04	1.86	1.79	1.86	58,171
09 Jul 14	1.85300 +0.00	1.87	1.81	1.85	45,360
08 Jul 14	1.84800 +0.00	1.89	1.83	1.89	6,124
07 Jul 14	1.85000 -0.03	1.93	1.82	1.89	60,479
04 Jul 14	1.88200 -0.01	1.94	1.85	1.85	16,909
03 Jul 14	1.89500 -0.03	1.95	1.86	1.93	65,345
02 Jul 14	1.93000 +0.04	1.95	1.87	1.90	28,308
01 Jul 14	1.89200 +0.00	1.90	1.83	1.85	73,285
30 Jun 14	1.88700 -0.04	1.92	1.85	1.91	34,814
27 Jun 14	1.92900 -0.01	1.97	1.85	1.93	66,495
26 Jun 14	1.93700 -0.03	1.97	1.88	1.97	74,484
25 Jun 14	1.96700 -0.02	1.99	1.91	1.97	63,207
24 Jun 14	1.98600 +0.02	2.05	1.92	1.92	83,855
23 Jun 14	1.96400 +0.03	1.97	1.90	1.97	27,493
20 Jun 14	1.93200 +0.06	1.98	1.82	1.82	71,507
19 Jun 14	1.87500 -0.01	1.89	1.80	1.83	53,631
18 Jun 14	1.88700 +0.02	1.89	1.82	1.88	14,524
17 Jun 14	1.86900 +0.06	1.87	1.83	1.83	17,534
16 Jun 14	1.81200 -0.08	1.94	1.81	1.87	47,321
13 Jun 14	1.89100 -0.01	1.89	1.85	1.89	35,941
12 Jun 14	1.89900 +0.02	1.90	1.85	1.85	5,430
11 Jun 14	1.88100 -0.07	1.95	1.86	1.95	16,424
10 Jun 14	1.95400 +0.04	1.98	1.93	1.97	29,611
09 Jun 14	1.91300 +0.06	1.91	1.86	1.87	22,615
06 Jun 14	1.85100 -0.13	1.93	1.72	1.93	171,071
05 Jun 14	1.98000 -0.04	2.04	1.92	2.04	38,714
04 Jun 14	2.02400 +0.02	2.03	2.00	2.00	26,239
03 Jun 14	2.00000 -0.02	2.01	1.97	1.98	7,341
02 Jun 14	2.01900 +0.02	2.04	1.99	2.03	12,709
30 May 14	1.99700 +0.01	2.03	1.97	2.00	25,538
29 May 14	1.99000 +0.03	2.00	1.95	1.96	20,820
28 May 14	1.96200 -0.07	2.02	1.96	2.00	6,920
27 May 14	2.02900 +0.03	2.04	1.95	2.00	38,169
26 May 14	1.99900 +0.01	2.04	1.95	1.98	67,851
23 May 14	1.98900 -0.07	2.05	1.92	2.05	70,846
22 May 14	2.06000 +0.05	2.07	1.97	2.01	32,102
21 May 14	2.00900 +0.06	2.01	1.91	1.94	92,855
20 May 14	1.94900 +0.00	1.96	1.91	1.96	36,798
19 May 14	1.94900 -0.03	1.98	1.95	1.97	11,161
16 May 14	1.97700 +0.02	1.98	1.90	1.96	93,477
15 May 14	1.95900 -0.13	2.05	1.93	2.04	63,859
14 May 14	2.08800 +0.02	2.10	2.02	2.05	68,538
13 May 14	2.06400 +0.03	2.07	1.99	2.03	37,107
12 May 14	2.03000 -0.03	2.08	2.01	2.06	43,730
09 May 14	2.06200 -0.15	2.22	2.02	2.22	92,742
08 May 14	2.20900 -0.02	2.27	2.15	2.24	59,097
07 May 14	2.23000 -0.04	2.26	2.17	2.24	102,236
06 May 14	2.26900 +0.28	2.29	2.18	2.20	299,525
05 May 14	1.98900 +0.04	1.99	1.88	1.93	6,568
02 May 14	1.94900 -0.01	1.98	1.89	1.91	28,224
30 Apr 14	1.96100 -0.01	2.01	1.96	1.96	11,399
29 Apr 14	1.97400 -0.01	2.03	1.97	2.03	5,304
28 Apr 14	1.98900 +0.02	2.01	1.96	1.96	3,013
25 Apr 14	1.97100 -0.06	2.07	1.97	2.03	39,971
24 Apr 14	2.03100 +0.02	2.07	1.98	2.01	37,572
23 Apr 14	2.00800 +0.00	2.01	1.98	2.01	5,618
22 Apr 14	2.00600 +0.10	2.02	1.94	1.94	32,208
17 Apr 14	1.91100 -0.03	1.98	1.90	1.90	8,468
16 Apr 14	1.93900 +0.05	1.94	1.88	1.88	5,762
15 Apr 14	1.88800 -0.03	1.95	1.87	1.92	15,425
14 Apr 14	1.91500 -0.02	1.96	1.87	1.92	18,866
11 Apr 14	1.93500 -0.04	1.99	1.84	1.99	82,340
10 Apr 14	1.97100 -0.05	2.07	1.97	2.06	31,837
09 Apr 14	2.02000 +0.02	2.07	1.97	1.97	61,375
08 Apr 14	2.00200 -0.19	2.13	1.98	2.12	83,575
07 Apr 14	2.18900 +0.03	2.20	2.10	2.15	38,219
04 Apr 14	2.16200 -0.07	2.23	2.16	2.23	4,747
03 Apr 14	2.22900 +0.04	2.23	2.19	2.20	47,589
02 Apr 14	2.18700 +0.10	2.23	2.11	2.11	87,930
01 Apr 14	2.09200 +0.00	2.12	2.06	2.08	22,160
31 Mar 14	2.09500 -0.06	2.15	2.05	2.15	46,318
28 Mar 14	2.15800 +0.04	2.23	2.09	2.11	60,068
27 Mar 14	2.11800 -0.03	2.18	1.95	2.08	163,766
26 Mar 14	2.15100 -0.08	2.27	2.15	2.24	96,125
25 Mar 14	2.22800 -0.04	2.29	2.22	2.27	36,275
24 Mar 14	2.26600 +0.07	2.35	2.22	2.24	166,358
21 Mar 14	2.20100 +0.01	2.26	2.17	2.17	168,660
20 Mar 14	2.19300 -0.08	2.46	2.08	2.39	643,662
19 Mar 14	2.27000 +0.24	2.29	2.08	2.11	360,860
18 Mar 14	2.03000 +0.16	2.03	1.83	1.88	398,344
17 Mar 14	1.87000 +0.20	1.92	1.85	1.89	334,914
14 Mar 14	1.67000 -0.03	1.68	1.63	1.68	65,334
13 Mar 14	1.70000 -0.03	1.72	1.70	1.70	12,342
12 Mar 14	1.72700 +0.00	1.77	1.70	1.77	22,858
11 Mar 14	1.73000 +0.00	1.74	1.72	1.72	3,178
10 Mar 14	1.73400 +0.00	1.79	1.70	1.79	24,200
07 Mar 14	1.73600 +0.00	1.79	1.72	1.75	18,816
06 Mar 14	1.73500 -0.01	1.77	1.74	1.75	15,049
05 Mar 14	1.74600 +0.02	1.75	1.70	1.75	23,546
04 Mar 14	1.72800 +0.05	1.75	1.67	1.67	31,869
03 Mar 14	1.68100 -0.09	1.77	1.67	1.77	98,228
28 Feb 14	1.77000 -0.03	1.81	1.70	1.79	78,341
27 Feb 14	1.80000 +0.03	1.84	1.79	1.81	42,744
26 Feb 14	1.77100 -0.02	1.81	1.77	1.81	21,742
25 Feb 14	1.79400 +0.01	1.82	1.79	1.82	23,413
24 Feb 14	1.78200 -0.03	1.82	1.77	1.77	21,616
21 Feb 14	1.80900 +0.06	1.81	1.75	1.79	31,155
20 Feb 14	1.75100 -0.07	1.79	1.75	1.79	28,019
19 Feb 14	1.81800 -0.02	1.84	1.78	1.84	42,542
18 Feb 14	1.84200 +0.04	1.84	1.75	1.80	86,870
17 Feb 14	1.79700 +0.01	1.83	1.78	1.82	18,856
14 Feb 14	1.78400 -0.07	1.85	1.78	1.85	26,465
13 Feb 14	1.85000 +0.07	1.85	1.81	1.82	46,192
12 Feb 14	1.78300 -0.03	1.82	1.76	1.82	34,501
11 Feb 14	1.81800 -0.02	1.87	1.80	1.83	74,475
10 Feb 14	1.83400 -0.02	1.86	1.83	1.86	75,973
07 Feb 14	1.85300 -0.08	1.93	1.80	1.93	54,681
06 Feb 14	1.93000 +0.09	1.94	1.85	1.89	229,410
05 Feb 14	1.84000 -0.03	1.87	1.82	1.84	33,071
04 Feb 14	1.86900 -0.02	1.89	1.81	1.89	71,950
03 Feb 14	1.88500 +0.11	1.94	1.70	1.79	253,260
31 Jan 14	1.77500 +0.07	1.79	1.66	1.66	77,215
30 Jan 14	1.70100 +0.05	1.71	1.65	1.68	64,446
29 Jan 14	1.64600 +0.01	1.69	1.64	1.65	51,079
28 Jan 14	1.64000 -0.03	1.69	1.64	1.66	36,396
27 Jan 14	1.67000 -0.16	1.76	1.63	1.76	148,481
24 Jan 14	1.82900 +0.01	1.85	1.76	1.80	52,540
23 Jan 14	1.81600 +0.09	1.82	1.72	1.74	75,345
22 Jan 14	1.73000 +0.02	1.76	1.69	1.69	15,198
21 Jan 14	1.71300 +0.02	1.72	1.67	1.68	23,077
20 Jan 14	1.69000 -0.07	1.76	1.63	1.75	76,478
17 Jan 14	1.76300 -0.05	1.82	1.75	1.76	26,744
16 Jan 14	1.81000 +0.02	1.88	1.80	1.82	34,284
15 Jan 14	1.78900 +0.06	1.82	1.71	1.71	27,523
14 Jan 14	1.72900 -0.05	1.76	1.70	1.72	60,016
13 Jan 14	1.78000 -0.03	1.83	1.77	1.80	40,245
10 Jan 14	1.81100 -0.01	1.86	1.81	1.84	27,661
09 Jan 14	1.82500 -0.02	1.85	1.76	1.83	52,381
08 Jan 14	1.84900 -0.02	1.86	1.79	1.81	59,809
07 Jan 14	1.86700 +0.00	1.89	1.81	1.86	118,829
06 Jan 14	1.86400 -0.01	1.94	1.86	1.89	117,585
03 Jan 14	1.87600 -0.04	1.95	1.86	1.91	200,746
02 Jan 14	1.91600 +0.22	1.99	1.73	1.75	258,851
30 Dec 13	1.70000 +0.07	1.70	1.58	1.65	86,411
27 Dec 13	1.63000 -0.04	1.71	1.63	1.71	64,629
23 Dec 13	1.67000 +0.00	1.74	1.65	1.65	118,906
20 Dec 13	1.67200 -0.08	1.80	1.67	1.75	201,123
19 Dec 13	1.74900 +0.08	1.75	1.66	1.69	54,833
18 Dec 13	1.67000 +0.07	1.67	1.60	1.64	56,419
17 Dec 13	1.60100 -0.05	1.67	1.60	1.67	23,276
16 Dec 13	1.65000 +0.00	1.67	1.58	1.67	43,187
13 Dec 13	1.65000 +0.11	1.67	1.53	1.56	154,795
12 Dec 13	1.54300 -0.16	1.78	1.52	1.69	126,068
11 Dec 13	1.70800 +0.21	1.74	1.43	1.52	218,455
10 Dec 13	1.50100 +0.02	1.51	1.47	1.47	23,456
09 Dec 13	1.48600 -0.09	1.58	1.46	1.58	77,083
06 Dec 13	1.57800 -0.02	1.60	1.55	1.60	16,649
05 Dec 13	1.59800 +0.00	1.60	1.55	1.59	59,006
04 Dec 13	1.59300 +0.01	1.61	1.54	1.54	48,193
03 Dec 13	1.58400 -0.02	1.61	1.52	1.61	114,836
02 Dec 13	1.60900 -0.09	1.70	1.56	1.65	137,129
29 Nov 13	1.70200 -0.05	1.75	1.67	1.73	73,532
28 Nov 13	1.75700 -0.03	1.83	1.73	1.76	43,128
27 Nov 13	1.79100 +0.00	1.79	1.73	1.75	152,842
26 Nov 13	1.78900 -0.04	1.83	1.78	1.83	71,497
25 Nov 13	1.82900 +0.12	1.86	1.69	1.72	293,827
22 Nov 13	1.70900 +0.02	1.74	1.68	1.70	205,887
21 Nov 13	1.68900 +0.01	1.72	1.63	1.63	114,771
20 Nov 13	1.68000 -0.16	1.88	1.68	1.84	313,572
19 Nov 13	1.83900 -0.03	1.92	1.76	1.90	139,067
18 Nov 13	1.86900 +0.03	1.92	1.84	1.84	226,354
15 Nov 13	1.83500 +0.17	1.89	1.69	1.70	525,540
14 Nov 13	1.66700 +0.08	1.69	1.57	1.60	323,325
13 Nov 13	1.58300 +0.00	1.59	1.54	1.56	31,987
12 Nov 13	1.57800 +0.05	1.59	1.53	1.53	118,992
11 Nov 13	1.52900 -0.04	1.56	1.40	1.56	214,847
08 Nov 13	1.57000 -0.03	1.63	1.56	1.63	89,923
07 Nov 13	1.60500 +0.08	1.63	1.55	1.55	258,987
06 Nov 13	1.53000 -0.03	1.55	1.45	1.53	161,002
05 Nov 13	1.55800 +0.37	1.69	1.45	1.47	338,967
04 Nov 13	1.19000 +0.04	1.19	1.15	1.17	10,925
01 Nov 13	1.15100 +0.09	1.21	1.09	1.09	40,347
31 Oct 13	1.06000 -0.13	1.16	1.04	1.16	47,400
30 Oct 13	1.19000 -0.03	1.24	1.18	1.20	26,529
29 Oct 13	1.22300 -0.02	1.26	1.21	1.24	26,795
28 Oct 13	1.24400 -0.01	1.26	1.24	1.24	25,214
25 Oct 13	1.25400 -0.01	1.29	1.24	1.26	75,049
24 Oct 13	1.26800 +0.10	1.33	1.19	1.19	148,418
23 Oct 13	1.16500 +0.03	1.18	1.14	1.17	64,364
22 Oct 13	1.13100 +0.10	1.17	1.05	1.08	51,205
21 Oct 13	1.03300 +0.00	1.06	1.02	1.03	22,422
18 Oct 13	1.03000 +0.01	1.06	1.02	1.04	10,442
17 Oct 13	1.02200 -0.04	1.07	1.02	1.07	28,300
16 Oct 13	1.06400 +0.06	1.06	1.00	1.01	29,222
15 Oct 13	1.00000 -0.01	1.01	0.94	1.01	45,823
14 Oct 13	1.01000 -0.02	1.02	1.01	1.02	12,427
11 Oct 13	1.02900 -0.02	1.06	1.01	1.03	30,508
10 Oct 13	1.04900 +0.01	1.05	1.03	1.03	7,125
09 Oct 13	1.03900 -0.03	1.06	1.03	1.04	33,528
08 Oct 13	1.07000 -0.05	1.11	1.03	1.11	25,735
07 Oct 13	1.12000 -0.03	1.15	1.12	1.14	8,460
04 Oct 13	1.15000 -0.04	1.18	1.10	1.18	19,886
03 Oct 13	1.18900 +0.14	1.20	1.06	1.06	122,537
02 Oct 13	1.04400 +0.01	1.05	1.03	1.05	9,380
01 Oct 13	1.03000 +0.00	1.04	1.02	1.03	27,586
30 Sep 13	1.03000 -0.01	1.05	1.02	1.05	116,143
27 Sep 13	1.04400 -0.05	1.09	1.03	1.09	82,311
26 Sep 13	1.09600 +0.06	1.12	1.02	1.03	228,444
25 Sep 13	1.03300 +0.13	1.14	0.93	0.93	287,609
24 Sep 13	0.90000 +0.01	0.90	0.87	0.89	45,190
23 Sep 13	0.89000 +0.00	0.90	0.85	0.89	36,618
20 Sep 13	0.89000 +0.03	0.89	0.86	0.86	28,441
19 Sep 13	0.86300 +0.06	0.86	0.82	0.83	69,621
18 Sep 13	0.80700 -0.01	0.82	0.81	0.81	4,019
17 Sep 13	0.82000 +0.03	0.83	0.81	0.81	34,840
16 Sep 13	0.79000 +0.00	0.82	0.79	0.79	27,857
13 Sep 13	0.79000 +0.00	0.79	0.76	0.76	33,925
12 Sep 13	0.79000 +0.00	0.80	0.79	0.79	23,250
11 Sep 13	0.79000 +0.00	0.82	0.79	0.82	65,829
10 Sep 13	0.79000 +0.00	0.82	0.78	0.81	40,424
09 Sep 13	0.79000 -0.03	0.83	0.76	0.83	128,786
06 Sep 13	0.82100 -0.02	0.84	0.81	0.84	7,630
05 Sep 13	0.84100 -0.01	0.86	0.82	0.86	18,726
04 Sep 13	0.84800 +0.00	0.86	0.83	0.84	6,852
03 Sep 13	0.84400 -0.01	0.84	0.82	0.84	7,748
02 Sep 13	0.85800 +0.03	0.86	0.81	0.84	13,300
30 Aug 13	0.83000 +0.00	0.84	0.82	0.84	26,487
29 Aug 13	0.83000 +0.01	0.84	0.83	0.84	9,488
28 Aug 13	0.82300 -0.03	0.85	0.81	0.84	24,318
27 Aug 13	0.85000 +0.00	0.86	0.84	0.86	20,655
26 Aug 13	0.85000 +0.00	0.86	0.83	0.86	32,256
23 Aug 13	0.85500 -0.01	0.87	0.83	0.86	12,877
22 Aug 13	0.86400 +0.01	0.86	0.85	0.85	10,212
21 Aug 13	0.85500 -0.01	0.87	0.86	0.87	22,200
20 Aug 13	0.86500 +0.01	0.87	0.85	0.86	12,709
19 Aug 13	0.85000 -0.01	0.86	0.85	0.85	7,000
16 Aug 13	0.86000 +0.01	0.86	0.86	0.86	4,200
15 Aug 13	0.84500 -0.02	0.87	0.85	0.87	22,000
14 Aug 13	0.86200 +0.00	0.89	0.84	0.87	36,966
13 Aug 13	0.85900 -0.01	0.86	0.84	0.86	7,211
12 Aug 13	0.86500 +0.01	0.87	0.86	0.87	7,042
09 Aug 13	0.85100 +0.01	0.87	0.85	0.87	6,514
08 Aug 13	0.84300 -0.01	0.88	0.84	0.84	4,001
07 Aug 13	0.85200 -0.01	0.87	0.85	0.87	11,961
06 Aug 13	0.86200 -0.04	0.90	0.86	0.90	36,408
05 Aug 13	0.89900 +0.02	0.91	0.87	0.91	13,217
02 Aug 13	0.88000 +0.00	0.90	0.87	0.90	20,524
01 Aug 13	0.87700 +0.00	0.90	0.86	0.88	16,199
31 Jul 13	0.88100 +0.00	0.92	0.87	0.92	10,114
30 Jul 13	0.88400 -0.01	0.89	0.88	0.88	7,655
29 Jul 13	0.89700 +0.00	0.92	0.88	0.89	6,145
26 Jul 13	0.89900 +0.00	0.90	0.89	0.90	3,005
25 Jul 13	0.89900 -0.04	0.93	0.89	0.93	33,035
24 Jul 13	0.94000 +0.07	1.01	0.92	0.97	92,836
23 Jul 13	0.87200 +0.00	0.89	0.87	0.89	16,911
22 Jul 13	0.87000 +0.00	0.87	0.85	0.87	16,150
19 Jul 13	0.86900 +0.01	0.90	0.85	0.89	13,680
18 Jul 13	0.86100 +0.00	0.88	0.86	0.88	5,567
17 Jul 13	0.86000 +0.00	0.89	0.85	0.88	16,831
16 Jul 13	0.86000 -0.02	0.88	0.85	0.86	14,050
15 Jul 13	0.88000 +0.00	0.88	0.86	0.88	14,600
12 Jul 13	0.88200 +0.01	0.89	0.85	0.86	18,929
11 Jul 13	0.87500 -0.01	0.90	0.84	0.90	15,371
10 Jul 13	0.89000 -0.01	0.90	0.86	0.90	8,861
09 Jul 13	0.90000 +0.00	0.90	0.90	0.90	500
08 Jul 13	0.90000 +0.00	0.90	0.87	0.87	2,846
05 Jul 13	0.90000 +0.03	0.90	0.85	0.88	14,683
04 Jul 13	0.87000 -0.01	0.89	0.86	0.89	5,994
03 Jul 13	0.88300 +0.03	0.88	0.85	0.86	9,407
02 Jul 13	0.85200 -0.04	0.89	0.84	0.89	12,324
01 Jul 13	0.88900 +0.00	0.89	0.88	0.89	2,244
28 Jun 13	0.88800 +0.01	0.89	0.86	0.88	7,928
27 Jun 13	0.87400 +0.04	0.92	0.83	0.83	58,527
26 Jun 13	0.83400 +0.00	0.84	0.81	0.84	8,851
25 Jun 13	0.83000 +0.01	0.83	0.80	0.83	4,613
24 Jun 13	0.82100 -0.06	0.89	0.79	0.84	40,198
21 Jun 13	0.88000 +0.07	0.88	0.79	0.81	52,740
20 Jun 13	0.81100 -0.02	0.83	0.81	0.83	9,144
19 Jun 13	0.83300 +0.00	0.83	0.80	0.80	1,000
18 Jun 13	0.82900 +0.00	0.83	0.77	0.83	57,194
17 Jun 13	0.83100 +0.01	0.83	0.81	0.83	16,320
14 Jun 13	0.82200 +0.00	0.87	0.80	0.82	47,304
13 Jun 13	0.82200 -0.01	0.83	0.81	0.83	13,351
12 Jun 13	0.83500 -0.01	0.88	0.82	0.88	16,290
11 Jun 13	0.84900 -0.01	0.86	0.81	0.85	49,562
10 Jun 13	0.85700 -0.01	0.88	0.85	0.88	3,915
07 Jun 13	0.87000 +0.02	0.88	0.85	0.88	14,662
06 Jun 13	0.85000 -0.01	0.88	0.85	0.86	15,647
05 Jun 13	0.86000 -0.04	0.91	0.86	0.86	16,579
04 Jun 13	0.90000 -0.01	0.94	0.86	0.94	14,898
03 Jun 13	0.90700 +0.00	0.91	0.89	0.91	8,344
31 May 13	0.91000 -0.01	0.94	0.90	0.94	31,322
30 May 13	0.92000 -0.05	0.98	0.91	0.97	56,044
29 May 13	0.96800 +0.14	1.03	0.82	0.86	246,774
28 May 13	0.82500 -0.02	0.86	0.82	0.84	19,861
27 May 13	0.84900 -0.02	0.88	0.85	0.88	18,411
24 May 13	0.86400 +0.05	0.89	0.83	0.85	51,765
23 May 13	0.81400 -0.02	0.85	0.81	0.83	33,909
22 May 13	0.83900 +0.00	0.87	0.80	0.81	48,233
21 May 13	0.83600 +0.01	0.86	0.81	0.81	33,200
20 May 13	0.83000 +0.00	0.87	0.83	0.83	4,250
17 May 13	0.83200 -0.01	0.85	0.82	0.82	10,271
16 May 13	0.84100 +0.04	0.88	0.83	0.84	21,871
15 May 13	0.80600 -0.01	0.89	0.77	0.80	57,534
14 May 13	0.81400 -0.06	0.87	0.77	0.84	112,506
13 May 13	0.87900 +0.00	0.90	0.84	0.90	69,438
10 May 13	0.88100 -0.06	0.94	0.82	0.94	112,894
09 May 13	0.94600 +0.01	0.95	0.93	0.94	12,981
08 May 13	0.93100 -0.02	0.95	0.92	0.92	43,352
07 May 13	0.95500 -0.03	0.99	0.93	0.98	40,130
06 May 13	0.98700 +0.00	1.00	0.96	1.00	42,521
03 May 13	0.98500 +0.00	1.00	0.96	0.97	29,482
02 May 13	0.98900 -0.05	1.00	0.95	0.98	54,214
30 Apr 13	1.03800 -0.09	1.14	0.94	1.09	249,907
29 Apr 13	1.12900 -0.05	1.17	1.09	1.15	57,618
26 Apr 13	1.17400 +0.14	1.17	1.05	1.05	51,862
25 Apr 13	1.03000 +0.02	1.06	1.00	1.00	27,167
24 Apr 13	1.01000 -0.03	1.07	1.00	1.06	25,068
23 Apr 13	1.03800 -0.01	1.06	1.04	1.06	16,416
22 Apr 13	1.04900 -0.02	1.09	1.04	1.09	28,945
19 Apr 13	1.07000 +0.03	1.11	1.07	1.10	17,292
18 Apr 13	1.04000 -0.01	1.10	1.04	1.07	39,677
17 Apr 13	1.04700 -0.02	1.10	1.00	1.08	42,711
16 Apr 13	1.07000 -0.09	1.19	1.07	1.18	54,350
15 Apr 13	1.16000 +0.01	1.22	1.11	1.14	24,085
12 Apr 13	1.15000 -0.03	1.18	1.14	1.18	17,677
11 Apr 13	1.18000 -0.01	1.20	1.16	1.19	20,148
10 Apr 13	1.19000 +0.04	1.22	1.15	1.15	26,379
09 Apr 13	1.15000 +0.00	1.16	1.14	1.14	16,872
08 Apr 13	1.15000 -0.02	1.17	1.14	1.17	9,475
05 Apr 13	1.16900 -0.03	1.20	1.14	1.20	50,048
04 Apr 13	1.20000 -0.02	1.23	1.18	1.20	6,295
03 Apr 13	1.22500 +0.02	1.23	1.20	1.20	21,537
02 Apr 13	1.20000 -0.01	1.22	1.16	1.22	51,979
28 Mar 13	1.21300 -0.03	1.26	1.21	1.26	21,503
27 Mar 13	1.24000 -0.02	1.27	1.24	1.25	24,475
26 Mar 13	1.25600 +0.00	1.28	1.26	1.27	15,133
25 Mar 13	1.25900 -0.02	1.30	1.25	1.27	16,282
22 Mar 13	1.27900 +0.03	1.28	1.26	1.28	14,966
21 Mar 13	1.25000 -0.10	1.34	1.20	1.34	139,642
20 Mar 13	1.35200 +0.02	1.35	1.29	1.31	24,322
19 Mar 13	1.33000 -0.05	1.39	1.33	1.39	57,073
18 Mar 13	1.38100 +0.00	1.39	1.36	1.37	18,219
15 Mar 13	1.38000 +0.00	1.39	1.35	1.39	29,431
14 Mar 13	1.37600 -0.04	1.42	1.36	1.42	41,394
13 Mar 13	1.41500 +0.00	1.42	1.37	1.42	24,335
12 Mar 13	1.41800 +0.00	1.43	1.39	1.40	34,615
11 Mar 13	1.41900 +0.07	1.43	1.36	1.36	45,962
08 Mar 13	1.34500 +0.02	1.37	1.27	1.34	46,912
07 Mar 13	1.32100 +0.02	1.38	1.30	1.32	38,339
06 Mar 13	1.30500 -0.03	1.35	1.30	1.35	35,448
05 Mar 13	1.33500 -0.06	1.41	1.30	1.41	64,162
04 Mar 13	1.39800 +0.00	1.41	1.39	1.39	15,416
01 Mar 13	1.39400 -0.03	1.43	1.35	1.43	65,614
28 Feb 13	1.42900 +0.02	1.45	1.40	1.44	17,395
27 Feb 13	1.41000 +0.02	1.43	1.40	1.40	41,737
26 Feb 13	1.39400 -0.11	1.47	1.39	1.47	88,703
25 Feb 13	1.50000 +0.01	1.55	1.47	1.53	45,430
22 Feb 13	1.49000 +0.00	1.52	1.47	1.52	34,828
21 Feb 13	1.49100 -0.09	1.57	1.45	1.56	95,556
20 Feb 13	1.58400 -0.02	1.58	1.51	1.58	57,018
19 Feb 13	1.60000 +0.04	1.67	1.57	1.58	92,913
18 Feb 13	1.56000 +0.11	1.62	1.47	1.47	128,975
15 Feb 13	1.45400 +0.01	1.47	1.43	1.43	28,759
14 Feb 13	1.43900 -0.06	1.52	1.42	1.49	57,247
13 Feb 13	1.49500 +0.07	1.51	1.40	1.42	139,411
12 Feb 13	1.43000 +0.01	1.44	1.41	1.44	42,421
11 Feb 13	1.41500 +0.04	1.45	1.37	1.37	94,318
08 Feb 13	1.37800 +0.00	1.38	1.36	1.38	38,157
07 Feb 13	1.38000 -0.07	1.46	1.35	1.42	99,850
06 Feb 13	1.45000 -0.01	1.45	1.42	1.43	15,592
05 Feb 13	1.45600 -0.03	1.48	1.42	1.45	54,105
04 Feb 13	1.48500 +0.03	1.49	1.47	1.48	63,155
01 Feb 13	1.45900 +0.06	1.48	1.37	1.48	165,359
31 Jan 13	1.40000 +0.00	1.45	1.40	1.45	52,084
30 Jan 13	1.39900 +0.10	1.52	1.31	1.32	513,583
29 Jan 13	1.30000 -0.01	1.32	1.28	1.32	44,070
28 Jan 13	1.31000 -0.04	1.34	1.30	1.32	61,275
25 Jan 13	1.34900 +0.01	1.35	1.32	1.35	35,248
24 Jan 13	1.33600 +0.00	1.35	1.31	1.35	35,898
23 Jan 13	1.33500 -0.02	1.36	1.31	1.36	52,325
22 Jan 13	1.35700 +0.02	1.37	1.32	1.36	41,321
21 Jan 13	1.33500 -0.05	1.40	1.27	1.40	200,562
18 Jan 13	1.39000 -0.09	1.52	1.37	1.49	153,262
17 Jan 13	1.47500 +0.09	1.52	1.40	1.40	155,716
16 Jan 13	1.38600 -0.02	1.51	1.37	1.41	91,255
15 Jan 13	1.40400 +0.00	1.41	1.37	1.41	20,806
14 Jan 13	1.40500 +0.04	1.42	1.37	1.38	63,220
11 Jan 13	1.36500 +0.00	1.39	1.34	1.39	34,537
10 Jan 13	1.37000 -0.10	1.47	1.37	1.47	124,336
09 Jan 13	1.46500 +0.13	1.47	1.36	1.36	117,335
08 Jan 13	1.34000 +0.07	1.45	1.26	1.27	246,324
07 Jan 13	1.27000 +0.01	1.28	1.25	1.27	41,186
04 Jan 13	1.25700 +0.02	1.26	1.23	1.26	35,057
03 Jan 13	1.24000 -0.01	1.28	1.23	1.25	55,535
02 Jan 13	1.24900 -0.03	1.27	1.22	1.26	50,927
28 Dec 12	1.27600 +0.01	1.28	1.25	1.28	17,611
27 Dec 12	1.26600 -0.01	1.28	1.23	1.28	11,897
21 Dec 12	1.27900 -0.01	1.30	1.20	1.30	146,341
20 Dec 12	1.29200 +0.11	1.29	1.17	1.21	121,570
19 Dec 12	1.18100 -0.02	1.22	1.16	1.21	42,888
18 Dec 12	1.19700 -0.03	1.23	1.15	1.18	48,439
17 Dec 12	1.23200 +0.04	1.24	1.14	1.18	34,273
14 Dec 12	1.18900 -0.06	1.25	1.18	1.25	27,825
13 Dec 12	1.25200 +0.04	1.29	1.20	1.20	76,153
12 Dec 12	1.21300 +0.03	1.25	1.17	1.18	55,086
11 Dec 12	1.18000 +0.04	1.18	1.13	1.16	26,909
10 Dec 12	1.14200 -0.01	1.15	1.13	1.15	39,729
07 Dec 12	1.15500 -0.01	1.18	1.13	1.14	68,926
06 Dec 12	1.17000 -0.02	1.22	1.16	1.20	48,941
05 Dec 12	1.19200 -0.02	1.22	1.19	1.22	33,879
04 Dec 12	1.21500 +0.01	1.22	1.17	1.22	27,799
03 Dec 12	1.20500 -0.02	1.28	1.20	1.20	90,014
30 Nov 12	1.22600 +0.06	1.28	1.06	1.20	549,811
29 Nov 12	1.16600 -0.15	1.34	1.12	1.34	202,035
28 Nov 12	1.31700 +0.00	1.35	1.31	1.35	26,025
27 Nov 12	1.31900 +0.00	1.37	1.31	1.37	13,783
26 Nov 12	1.31800 -0.03	1.44	1.31	1.34	25,386
23 Nov 12	1.35000 +0.04	1.37	1.35	1.37	3,672
22 Nov 12	1.31000 +0.01	1.35	1.30	1.35	40,764
21 Nov 12	1.30200 -0.03	1.36	1.30	1.35	26,087
20 Nov 12	1.32800 -0.02	1.43	1.32	1.35	92,022
19 Nov 12	1.35000 -0.13	1.51	1.30	1.51	129,870
16 Nov 12	1.48200 +0.02	1.54	1.43	1.48	41,581
15 Nov 12	1.45900 +0.12	1.51	1.35	1.40	154,131
14 Nov 12	1.34300 +0.06	1.44	1.30	1.30	42,867
13 Nov 12	1.28700 -0.11	1.40	1.25	1.36	180,459
12 Nov 12	1.39800 -0.11	1.55	1.35	1.53	76,824
09 Nov 12	1.50500 -0.05	1.57	1.47	1.54	86,461
08 Nov 12	1.55700 -0.24	1.81	1.35	1.80	256,072
07 Nov 12	1.80000 -0.05	1.85	1.72	1.85	51,055
06 Nov 12	1.85000 -0.05	1.93	1.79	1.84	38,829
05 Nov 12	1.89600 +0.16	1.99	1.70	1.74	64,588
02 Nov 12	1.73800 +0.08	1.75	1.64	1.66	39,223
01 Nov 12	1.66000 +0.02	1.66	1.64	1.65	10,244
31 Oct 12	1.64400 +0.06	1.65	1.60	1.61	30,491
30 Oct 12	1.58100 -0.14	1.70	1.58	1.68	120,497
29 Oct 12	1.72000 -0.05	1.79	1.68	1.76	38,483
26 Oct 12	1.77100 -0.04	1.83	1.77	1.81	2,111
25 Oct 12	1.81200 -0.01	1.83	1.77	1.83	5,514
24 Oct 12	1.82600 -0.01	1.84	1.80	1.80	11,582
23 Oct 12	1.83600 +0.01	1.84	1.81	1.82	8,745
22 Oct 12	1.82700 +0.00	1.86	1.80	1.80	13,634
19 Oct 12	1.83200 -0.08	1.91	1.78	1.89	30,973
18 Oct 12	1.90800 +0.05	1.91	1.84	1.88	31,839
17 Oct 12	1.86100 -0.13	1.99	1.84	1.98	53,511
16 Oct 12	1.99500 +0.05	2.02	1.96	2.02	21,421
15 Oct 12	1.94400 +0.03	1.98	1.93	1.97	9,474
12 Oct 12	1.91100 +0.09	2.02	1.81	1.81	102,092
11 Oct 12	1.82600 -0.12	1.98	1.80	1.95	92,327
10 Oct 12	1.95000 -0.08	2.04	1.95	2.02	32,484
09 Oct 12	2.03200 -0.05	2.08	2.03	2.05	45,613
08 Oct 12	2.08400 +0.05	2.11	2.00	2.03	89,730
05 Oct 12	2.03600 +0.14	2.04	1.89	1.89	50,679
04 Oct 12	1.89300 +0.03	1.89	1.84	1.89	28,137
03 Oct 12	1.86500 +0.00	1.89	1.87	1.87	7,451
02 Oct 12	1.86200 +0.05	1.87	1.79	1.84	58,547
01 Oct 12	1.80700 -0.01	1.84	1.79	1.82	34,094
28 Sep 12	1.81500 +0.00	1.85	1.77	1.85	59,774
27 Sep 12	1.81200 -0.02	1.86	1.75	1.83	84,172
26 Sep 12	1.82800 -0.11	1.91	1.75	1.91	112,601
25 Sep 12	1.93500 +0.01	2.20	1.93	2.05	222,550
24 Sep 12	1.92900 -0.06	1.99	1.89	1.95	101,552
21 Sep 12	1.98800 +0.12	1.99	1.86	1.87	154,890
20 Sep 12	1.86800 +0.08	1.90	1.82	1.84	158,631
19 Sep 12	1.78600 +0.00	1.87	1.79	1.81	46,805
18 Sep 12	1.79000 -0.11	1.90	1.76	1.90	64,489
17 Sep 12	1.89600 +0.10	1.97	1.85	1.90	123,738
14 Sep 12	1.79500 +0.17	1.95	1.75	1.88	228,050
13 Sep 12	1.62600 +0.28	1.73	1.35	1.35	263,635
12 Sep 12	1.34800 +0.02	1.37	1.27	1.35	79,082
11 Sep 12	1.32400 -0.13	1.48	1.31	1.39	154,710
10 Sep 12	1.45300 -0.03	1.53	1.45	1.53	54,511
07 Sep 12	1.47800 -0.01	1.51	1.47	1.51	29,899
06 Sep 12	1.49000 +0.05	1.51	1.43	1.43	40,363
05 Sep 12	1.44200 -0.05	1.53	1.40	1.49	63,864
04 Sep 12	1.49400 -0.05	1.58	1.49	1.58	76,285
03 Sep 12	1.54400 -0.07	1.66	1.50	1.60	43,980
31 Aug 12	1.61800 +0.00	1.65	1.60	1.65	8,655
30 Aug 12	1.61400 +0.01	1.65	1.58	1.62	34,787
29 Aug 12	1.60000 +0.10	1.60	1.49	1.50	61,535
28 Aug 12	1.49900 -0.15	1.65	1.50	1.65	87,179
27 Aug 12	1.64900 -0.02	1.69	1.60	1.65	36,543
24 Aug 12	1.67000 -0.02	1.69	1.58	1.68	67,294
23 Aug 12	1.68800 -0.01	1.72	1.65	1.70	32,813
22 Aug 12	1.70000 +0.01	1.72	1.69	1.72	6,026
21 Aug 12	1.69400 -0.01	1.75	1.68	1.75	49,867
20 Aug 12	1.70000 -0.01	1.78	1.70	1.75	63,088
17 Aug 12	1.71300 -0.09	1.86	1.70	1.80	63,116
16 Aug 12	1.80100 -0.18	1.93	1.80	1.93	92,529
15 Aug 12	1.98500 -0.10	2.10	1.96	2.10	42,039
14 Aug 12	2.09000 +0.07	2.10	2.04	2.05	10,213
13 Aug 12	2.01700 +0.06	2.05	1.93	1.93	10,362
10 Aug 12	1.95700 -0.10	2.05	1.95	2.05	16,092
09 Aug 12	2.05400 +0.09	2.12	2.00	2.12	39,302
08 Aug 12	1.96200 +0.09	2.05	1.82	1.82	58,312
07 Aug 12	1.86800 +0.01	1.90	1.82	1.83	74,174
06 Aug 12	1.85800 -0.19	2.03	1.80	2.00	144,917
03 Aug 12	2.05000 -0.50	2.48	1.83	2.46	304,028
02 Aug 12	2.55000 -0.07	2.59	2.50	2.59	21,416
01 Aug 12	2.62000 +0.02	2.65	2.56	2.60	2,614
31 Jul 12	2.60000 -0.02	2.62	2.56	2.60	9,273
30 Jul 12	2.62000 +0.02	2.62	2.55	2.62	9,390
27 Jul 12	2.60000 -0.04	2.65	2.56	2.60	5,334
26 Jul 12	2.64000 +0.01	2.65	2.54	2.65	4,970
25 Jul 12	2.63300 +0.13	2.63	2.50	2.50	24,195
24 Jul 12	2.50000 -0.07	2.59	2.50	2.59	3,566
23 Jul 12	2.57000 -0.02	2.60	2.51	2.57	26,954
20 Jul 12	2.59000 -0.12	2.76	2.59	2.76	15,214
19 Jul 12	2.70800 +0.00	2.75	2.65	2.70	3,818
18 Jul 12	2.70300 +0.05	2.74	2.63	2.69	16,229
17 Jul 12	2.65000 +0.03	2.65	2.60	2.62	13,865
16 Jul 12	2.62000 +0.00	2.66	2.59	2.59	32,226
13 Jul 12	2.62000 +0.05	2.62	2.57	2.57	18,342
12 Jul 12	2.57000 -0.01	2.62	2.55	2.62	7,680
11 Jul 12	2.58000 +0.01	2.62	2.58	2.59	7,740
10 Jul 12	2.57000 +0.00	2.60	2.56	2.57	9,643
09 Jul 12	2.57100 -0.01	2.62	2.52	2.62	8,344
06 Jul 12	2.58000 +0.06	2.63	2.55	2.60	52,083
05 Jul 12	2.52400 +0.03	2.56	2.52	2.56	21,254
04 Jul 12	2.49000 +0.03	2.60	2.45	2.48	49,626
03 Jul 12	2.45600 +0.06	2.54	2.40	2.41	56,220
02 Jul 12	2.39700 +0.03	2.42	2.37	2.40	6,472
29 Jun 12	2.37100 +0.09	2.40	2.28	2.28	19,407
28 Jun 12	2.28000 -0.10	2.43	2.28	2.42	20,128
27 Jun 12	2.37500 +0.06	2.42	2.38	2.41	8,468
26 Jun 12	2.32000 -0.03	2.42	2.30	2.38	4,983
25 Jun 12	2.34700 -0.08	2.44	2.34	2.43	12,541
22 Jun 12	2.43000 +0.03	2.44	2.43	2.44	2,148
21 Jun 12	2.40500 +0.04	2.42	2.36	2.41	13,609
20 Jun 12	2.36800 +0.10	2.40	2.31	2.31	18,966
19 Jun 12	2.26600 -0.03	2.33	2.23	2.30	26,777
18 Jun 12	2.29900 +0.01	2.44	2.21	2.37	55,935
15 Jun 12	2.28500 -0.09	2.39	2.29	2.38	8,945
14 Jun 12	2.37500 +0.10	2.38	2.26	2.27	16,987
13 Jun 12	2.28000 -0.14	2.44	2.27	2.41	40,636
12 Jun 12	2.41800 +0.01	2.44	2.39	2.44	5,511
11 Jun 12	2.41000 -0.01	2.48	2.37	2.46	42,021
08 Jun 12	2.42400 -0.01	2.46	2.40	2.45	10,923
07 Jun 12	2.43000 -0.01	2.54	2.43	2.45	101,571
06 Jun 12	2.43900 +0.08	2.44	2.36	2.36	42,871
05 Jun 12	2.35500 -0.08	2.39	2.34	2.39	18,616
04 Jun 12	2.43000 -0.01	2.44	2.35	2.44	60,696
01 Jun 12	2.44000 -0.12	2.62	2.44	2.62	71,939
31 May 12	2.55700 -0.07	2.66	2.52	2.55	59,270
30 May 12	2.62900 -0.06	2.70	2.61	2.70	29,456
29 May 12	2.69000 -0.05	2.74	2.69	2.74	13,860
28 May 12	2.73800 +0.04	2.74	2.70	2.74	1,174
25 May 12	2.70000 +0.02	2.76	2.65	2.76	26,743
24 May 12	2.68000 -0.04	2.76	2.68	2.68	18,412
23 May 12	2.72000 -0.04	2.76	2.64	2.70	22,269
22 May 12	2.76000 +0.20	2.78	2.58	2.59	62,891
21 May 12	2.55900 +0.03	2.61	2.53	2.59	22,350
18 May 12	2.53000 -0.02	2.56	2.51	2.51	16,327
17 May 12	2.55000 -0.01	2.59	2.51	2.56	13,410
16 May 12	2.55700 -0.07	2.59	2.50	2.57	76,691
15 May 12	2.63000 -0.01	2.69	2.59	2.65	40,251
14 May 12	2.64500 -0.02	2.69	2.62	2.63	22,903
11 May 12	2.66600 -0.05	2.75	2.58	2.73	91,639
10 May 12	2.72000 +0.08	2.78	2.67	2.69	70,815
09 May 12	2.64400 -0.09	2.77	2.58	2.77	73,848
08 May 12	2.73500 +0.02	2.79	2.73	2.79	21,317
07 May 12	2.71600 +0.02	2.74	2.62	2.64	41,056
04 May 12	2.70000 -0.10	2.78	2.58	2.75	78,779
03 May 12	2.80000 -0.08	2.87	2.68	2.82	48,047
02 May 12	2.87800 -0.04	2.99	2.84	2.92	62,283
30 Apr 12	2.91400 +0.01	2.99	2.87	2.95	81,630
27 Apr 12	2.90100 +0.17	2.91	2.71	2.71	85,824
26 Apr 12	2.72800 -0.09	2.86	2.64	2.86	86,438
25 Apr 12	2.81500 +0.12	2.86	2.69	2.70	104,782
24 Apr 12	2.70000 -0.11	2.85	2.64	2.80	165,340
23 Apr 12	2.80900 -0.24	3.01	2.77	2.97	196,203
20 Apr 12	3.05100 -0.09	3.08	2.92	3.05	184,898
19 Apr 12	3.13800 -0.02	3.22	3.05	3.22	66,784
18 Apr 12	3.16200 -0.02	3.30	3.13	3.18	24,419
17 Apr 12	3.17700 -0.08	3.23	3.12	3.23	61,886
16 Apr 12	3.26000 -0.04	3.36	3.26	3.27	29,589
13 Apr 12	3.29500 -0.04	3.39	3.28	3.37	47,160
12 Apr 12	3.33300 +0.10	3.35	3.26	3.26	48,750
11 Apr 12	3.23500 +0.05	3.29	3.18	3.18	63,479
10 Apr 12	3.18200 -0.14	3.29	3.15	3.29	113,741
05 Apr 12	3.31800 -0.11	3.45	3.25	3.45	209,335
04 Apr 12	3.42400 -0.13	3.54	3.34	3.52	157,686
03 Apr 12	3.55000 +0.00	3.60	3.54	3.60	82,570
02 Apr 12	3.55000 -0.02	3.64	3.55	3.58	80,555
30 Mar 12	3.56500 +0.09	3.59	3.53	3.56	61,915
29 Mar 12	3.48000 -0.13	3.63	3.48	3.63	108,160
28 Mar 12	3.60600 -0.08	3.67	3.59	3.67	72,337
27 Mar 12	3.69000 +0.05	3.70	3.65	3.70	88,149
26 Mar 12	3.63900 -0.03	3.70	3.60	3.70	63,350
23 Mar 12	3.67200 +0.04	3.75	3.61	3.68	125,837
22 Mar 12	3.63000 -0.17	3.84	3.63	3.82	127,770
21 Mar 12	3.80400 +0.22	3.95	3.66	3.66	659,398
20 Mar 12	3.58300 -0.06	3.65	3.51	3.65	95,673
19 Mar 12	3.64000 +0.11	3.69	3.55	3.55	126,986
16 Mar 12	3.53000 +0.06	3.58	3.45	3.51	74,633
15 Mar 12	3.46900 -0.01	3.49	3.35	3.48	66,490
14 Mar 12	3.47600 -0.07	3.59	3.43	3.53	111,109
13 Mar 12	3.54400 +0.11	3.59	3.42	3.42	87,211
12 Mar 12	3.43000 +0.14	3.45	3.33	3.33	71,286
09 Mar 12	3.28500 +0.12	3.29	3.23	3.26	29,206
08 Mar 12	3.16200 +0.01	3.24	3.15	3.19	89,805
07 Mar 12	3.14700 -0.13	3.29	3.05	3.21	134,652
06 Mar 12	3.27800 -0.14	3.35	3.22	3.35	94,292
05 Mar 12	3.41400 -0.07	3.54	3.41	3.54	53,274
02 Mar 12	3.48700 +0.06	3.57	3.45	3.55	97,385
01 Mar 12	3.42700 -0.05	3.50	3.42	3.50	68,701
29 Feb 12	3.47700 -0.13	3.68	3.42	3.60	162,547
28 Feb 12	3.61100 +0.03	3.63	3.59	3.60	53,905
27 Feb 12	3.58000 -0.02	3.79	3.57	3.68	192,312
24 Feb 12	3.59800 +0.30	3.65	3.28	3.30	408,853
23 Feb 12	3.29500 +0.10	3.30	3.15	3.20	62,519
22 Feb 12	3.20000 +0.02	3.23	3.16	3.16	15,954
21 Feb 12	3.18500 +0.04	3.25	3.16	3.23	44,791
20 Feb 12	3.14100 -0.12	3.28	3.14	3.25	87,228
17 Feb 12	3.26000 -0.04	3.38	3.24	3.37	66,075
16 Feb 12	3.30000 -0.09	3.36	3.24	3.30	86,412
15 Feb 12	3.38500 +0.03	3.41	3.30	3.30	65,259
14 Feb 12	3.35300 -0.05	3.41	3.30	3.40	82,235
13 Feb 12	3.39800 +0.10	3.40	3.32	3.35	64,784
10 Feb 12	3.30000 -0.03	3.38	3.28	3.38	58,700
09 Feb 12	3.33200 +0.14	3.35	3.17	3.28	117,208
08 Feb 12	3.19000 +0.03	3.26	3.16	3.19	64,831
07 Feb 12	3.15700 -0.02	3.20	3.13	3.19	64,289
06 Feb 12	3.18000 -0.09	3.31	3.15	3.31	35,124
03 Feb 12	3.27000 +0.03	3.32	3.21	3.30	43,367
02 Feb 12	3.24500 -0.05	3.35	3.19	3.21	57,546
01 Feb 12	3.29900 +0.21	3.30	3.10	3.11	70,893
31 Jan 12	3.08800 +0.00	3.15	3.08	3.15	18,839
30 Jan 12	3.09000 -0.01	3.14	3.08	3.11	44,336
27 Jan 12	3.10100 +0.04	3.11	3.05	3.08	13,935
26 Jan 12	3.05700 +0.03	3.10	3.03	3.08	30,009
25 Jan 12	3.03000 -0.03	3.10	3.02	3.05	27,593
24 Jan 12	3.05900 -0.08	3.19	3.03	3.19	74,156
23 Jan 12	3.14200 +0.04	3.25	3.12	3.25	56,143
20 Jan 12	3.10000 -0.01	3.13	3.10	3.10	48,489
19 Jan 12	3.10500 -0.06	3.17	3.10	3.17	54,999
18 Jan 12	3.16000 +0.05	3.16	3.11	3.12	30,770
17 Jan 12	3.11000 -0.04	3.19	3.09	3.17	34,135
16 Jan 12	3.14900 +0.09	3.19	3.07	3.08	56,731
13 Jan 12	3.06200 -0.28	3.38	2.91	3.38	189,244
12 Jan 12	3.33800 -0.04	3.39	3.23	3.37	113,384
11 Jan 12	3.38000 +0.00	3.40	3.34	3.40	49,106
10 Jan 12	3.38000 +0.00	3.44	3.35	3.39	65,220
09 Jan 12	3.38000 -0.02	3.44	3.33	3.44	61,430
06 Jan 12	3.40100 +0.00	3.46	3.37	3.45	39,066
05 Jan 12	3.39900 -0.09	3.54	3.31	3.51	93,113
04 Jan 12	3.49000 +0.00	3.50	3.43	3.49	53,376
03 Jan 12	3.49100 +0.23	3.50	3.26	3.26	119,728
02 Jan 12	3.26000 +0.05	3.27	3.16	3.16	37,491
30 Dec 11	3.21000 +0.13	3.27	3.05	3.11	27,643
29 Dec 11	3.08200 +0.06	3.09	3.05	3.09	5,615
28 Dec 11	3.02700 -0.03	3.09	3.03	3.05	64,816
27 Dec 11	3.05500 +0.04	3.07	3.01	3.02	31,265
23 Dec 11	3.01600 -0.04	3.09	3.00	3.09	31,422
22 Dec 11	3.05100 -0.05	3.12	3.02	3.10	60,333
21 Dec 11	3.10500 -0.12	3.22	3.04	3.22	101,903
20 Dec 11	3.22500 -0.03	3.30	3.16	3.28	71,129
19 Dec 11	3.25000 -0.13	3.35	3.25	3.35	60,058
16 Dec 11	3.38000 +0.26	3.38	3.14	3.15	120,629
15 Dec 11	3.12300 -0.08	3.22	3.00	3.20	80,444
14 Dec 11	3.20000 -0.03	3.26	3.16	3.26	30,950
13 Dec 11	3.22800 +0.05	3.23	3.14	3.19	42,384
12 Dec 11	3.17800 +0.00	3.22	3.10	3.20	29,052
09 Dec 11	3.17300 -0.12	3.24	3.15	3.21	67,540
08 Dec 11	3.29700 -0.02	3.40	3.28	3.40	45,196
07 Dec 11	3.31800 -0.01	3.42	3.29	3.40	68,878
06 Dec 11	3.32400 +0.15	3.42	3.10	3.10	220,749
05 Dec 11	3.16900 +0.18	3.18	2.95	3.00	55,104
02 Dec 11	2.98600 +0.04	3.04	2.95	2.95	28,363
01 Dec 11	2.95000 -0.04	3.00	2.90	2.95	38,620
30 Nov 11	2.99000 +0.18	3.00	2.71	2.84	142,034
29 Nov 11	2.80800 -0.05	2.87	2.76	2.86	22,441
28 Nov 11	2.86300 +0.10	2.88	2.74	2.83	22,312
25 Nov 11	2.76600 -0.07	2.94	2.69	2.85	53,297
24 Nov 11	2.83100 +0.05	2.96	2.79	2.79	81,295
23 Nov 11	2.78000 +0.10	2.95	2.62	2.68	193,117
22 Nov 11	2.68300 -0.07	2.79	2.57	2.77	73,623
21 Nov 11	2.75000 -0.28	3.15	2.72	3.15	97,062
18 Nov 11	3.03100 -0.06	3.15	3.03	3.08	37,964
17 Nov 11	3.09400 -0.16	3.24	3.09	3.24	85,216
16 Nov 11	3.25700 -0.01	3.30	3.20	3.30	69,576
15 Nov 11	3.26800 -0.02	3.34	3.24	3.24	48,104
14 Nov 11	3.28400 -0.02	3.35	3.26	3.30	84,070
11 Nov 11	3.30500 +0.11	3.42	2.95	3.15	159,897
10 Nov 11	3.19300 -0.26	3.47	3.16	3.39	147,850
09 Nov 11	3.45300 -0.15	3.68	3.31	3.67	93,284
08 Nov 11	3.60000 +0.19	3.68	3.40	3.40	70,453
07 Nov 11	3.40900 -0.04	3.50	3.32	3.50	44,417
04 Nov 11	3.45300 -0.01	3.49	3.40	3.48	53,841
03 Nov 11	3.46100 +0.10	3.48	3.30	3.30	86,106
02 Nov 11	3.36100 +0.25	3.41	3.16	3.19	112,333
01 Nov 11	3.11200 -0.24	3.35	3.01	3.35	81,134
31 Oct 11	3.35000 -0.05	3.48	3.21	3.41	118,941
28 Oct 11	3.40100 +0.23	3.43	3.22	3.22	107,664
27 Oct 11	3.17400 +0.22	3.17	2.95	3.05	48,150
26 Oct 11	2.95700 +0.04	3.02	2.85	2.96	65,250
25 Oct 11	2.91900 +0.23	2.96	2.76	2.76	105,544
24 Oct 11	2.68500 +0.06	2.75	2.65	2.65	15,862
21 Oct 11	2.62800 +0.02	2.65	2.59	2.65	6,499
20 Oct 11	2.61300 -0.01	2.70	2.51	2.65	26,734
19 Oct 11	2.62000 -0.06	2.70	2.51	2.70	19,370
18 Oct 11	2.68200 -0.06	2.75	2.67	2.72	16,276
17 Oct 11	2.74000 +0.01	2.79	2.72	2.79	17,729
14 Oct 11	2.73100 -0.03	2.79	2.70	2.78	20,613
13 Oct 11	2.76500 +0.05	2.77	2.63	2.68	50,293
12 Oct 11	2.72000 +0.09	2.77	2.58	2.62	63,743
11 Oct 11	2.63500 -0.04	2.74	2.60	2.69	22,128
10 Oct 11	2.67000 +0.12	2.69	2.54	2.55	49,258
07 Oct 11	2.54600 +0.13	2.58	2.44	2.44	31,176
06 Oct 11	2.41100 +0.09	2.48	2.30	2.35	27,934
05 Oct 11	2.32400 +0.04	2.39	2.29	2.29	14,021
04 Oct 11	2.28000 -0.06	2.39	2.25	2.39	10,674
03 Oct 11	2.33900 -0.13	2.43	2.31	2.43	11,722
30 Sep 11	2.47000 +0.09	2.50	2.31	2.38	18,785
29 Sep 11	2.37600 +0.02	2.41	2.31	2.32	18,528
28 Sep 11	2.36000 -0.04	2.45	2.31	2.40	24,881
27 Sep 11	2.40000 +0.07	2.40	2.33	2.39	10,754
26 Sep 11	2.32600 +0.16	2.39	2.20	2.25	35,136
23 Sep 11	2.17000 -0.10	2.26	2.17	2.25	31,057
22 Sep 11	2.26800 -0.07	2.33	2.25	2.33	35,820
21 Sep 11	2.33400 +0.01	2.37	2.31	2.37	15,332
20 Sep 11	2.32200 +0.01	2.37	2.32	2.37	13,686
19 Sep 11	2.31100 -0.10	2.41	2.31	2.32	21,479
16 Sep 11	2.40900 -0.02	2.41	2.34	2.36	38,165
15 Sep 11	2.43100 +0.02	2.48	2.35	2.44	40,577
14 Sep 11	2.41300 +0.12	2.44	2.28	2.30	64,694
13 Sep 11	2.29000 -0.08	2.44	2.22	2.44	69,513
12 Sep 11	2.37300 -0.13	2.45	2.25	2.45	67,691
09 Sep 11	2.50100 -0.04	2.59	2.46	2.59	11,493
08 Sep 11	2.54400 +0.05	2.55	2.46	2.55	24,742
07 Sep 11	2.49400 +0.06	2.57	2.47	2.55	16,212
06 Sep 11	2.43300 +0.01	2.52	2.40	2.50	53,264
05 Sep 11	2.42000 -0.26	2.70	2.40	2.70	88,081
02 Sep 11	2.67800 -0.10	2.78	2.64	2.78	32,515
01 Sep 11	2.77400 -0.01	2.84	2.69	2.84	23,628
31 Aug 11	2.78700 -0.12	2.89	2.75	2.89	25,857
30 Aug 11	2.90200 +0.25	2.90	2.63	2.64	37,370
29 Aug 11	2.65000 -0.01	2.71	2.57	2.70	21,335
26 Aug 11	2.66000 +0.03	2.70	2.59	2.59	20,136
25 Aug 11	2.63400 +0.08	2.71	2.60	2.68	39,581
24 Aug 11	2.55900 -0.06	2.74	2.52	2.73	88,263
23 Aug 11	2.61600 -0.06	2.79	2.60	2.73	51,312
22 Aug 11	2.67100 +0.07	2.67	2.55	2.59	41,834
19 Aug 11	2.60600 -0.09	2.74	2.52	2.74	75,806
18 Aug 11	2.69200 -0.24	2.90	2.63	2.90	122,326
17 Aug 11	2.93000 +0.04	2.97	2.85	2.95	63,634
16 Aug 11	2.88800 +0.03	2.94	2.76	2.92	43,711
15 Aug 11	2.86200 -0.01	3.05	2.78	2.99	114,483
12 Aug 11	2.87500 +0.17	3.00	2.72	2.75	171,258
11 Aug 11	2.70500 +0.05	2.79	2.61	2.64	141,061
10 Aug 11	2.65000 +0.17	2.65	2.53	2.60	256,386
09 Aug 11	2.48000 +0.04	2.53	2.35	2.43	107,106
08 Aug 11	2.44100 -0.42	2.75	2.35	2.75	661,142
05 Aug 11	2.86400 -0.09	2.90	2.56	2.90	166,283
04 Aug 11	2.95500 -0.03	3.08	2.91	2.97	77,862
03 Aug 11	2.98700 -0.03	3.04	2.90	2.95	82,691
02 Aug 11	3.02000 -0.08	3.16	2.95	3.15	75,607
01 Aug 11	3.10200 -0.06	3.27	3.10	3.15	49,773
29 Jul 11	3.15700 +0.16	3.18	3.00	3.00	61,145
28 Jul 11	3.00000 +0.00	3.02	2.95	3.00	99,113
27 Jul 11	3.00000 -0.10	3.10	3.00	3.10	54,907
26 Jul 11	3.10000 +0.00	3.14	3.10	3.10	29,009
25 Jul 11	3.10000 -0.06	3.16	2.95	3.16	289,833
22 Jul 11	3.15900 -0.24	3.35	3.09	3.31	126,897
21 Jul 11	3.40000 -0.09	3.48	3.34	3.48	36,979
20 Jul 11	3.48700 +0.07	3.49	3.42	3.42	24,162
19 Jul 11	3.41500 +0.04	3.45	3.35	3.35	28,796
18 Jul 11	3.37300 -0.08	3.47	3.37	3.41	45,469
15 Jul 11	3.45200 +0.00	3.48	3.40	3.45	9,062
14 Jul 11	3.45500 +0.01	3.50	3.40	3.48	20,962
13 Jul 11	3.44900 -0.13	3.59	3.35	3.59	54,240
12 Jul 11	3.57900 +0.02	3.58	3.35	3.58	83,289
11 Jul 11	3.55500 -0.02	3.65	3.51	3.51	35,799
08 Jul 11	3.57400 -0.09	3.68	3.56	3.62	68,574
07 Jul 11	3.66000 -0.09	3.79	3.58	3.79	54,358
06 Jul 11	3.75000 -0.04	3.81	3.61	3.80	63,898
05 Jul 11	3.79000 +0.21	3.82	3.62	3.62	48,029
04 Jul 11	3.57500 +0.25	3.76	3.40	3.40	101,407
01 Jul 11	3.33000 -0.06	3.39	3.22	3.39	63,728
30 Jun 11	3.39000 -0.03	3.49	3.26	3.48	100,284
29 Jun 11	3.42000 +0.04	3.47	3.38	3.46	38,534
28 Jun 11	3.38000 -0.01	3.45	3.35	3.42	36,985
27 Jun 11	3.39000 +0.02	3.50	3.38	3.46	41,746
24 Jun 11	3.36600 +0.03	3.50	3.36	3.38	163,051
23 Jun 11	3.34000 -0.10	3.34	3.22	3.26	177,784
22 Jun 11	3.44000 -0.01	3.54	3.44	3.50	93,097
21 Jun 11	3.45000 +0.02	3.52	3.37	3.37	38,606
20 Jun 11	3.43000 -0.08	3.53	3.36	3.53	99,144
17 Jun 11	3.51000 -0.02	3.57	3.51	3.52	73,936
16 Jun 11	3.53400 -0.03	3.57	3.53	3.55	25,052
15 Jun 11	3.56000 -0.04	3.63	3.56	3.61	38,982
14 Jun 11	3.60000 +0.00	3.63	3.58	3.60	36,768
13 Jun 11	3.60000 -0.02	3.68	3.56	3.68	69,399
10 Jun 11	3.62000 -0.12	3.75	3.62	3.75	89,645
09 Jun 11	3.74300 +0.07	3.84	3.71	3.75	33,746
08 Jun 11	3.67000 -0.14	3.89	3.60	3.81	90,983
07 Jun 11	3.81100 -0.03	3.92	3.81	3.81	56,006
06 Jun 11	3.84000 -0.11	3.95	3.84	3.91	46,212
03 Jun 11	3.95000 -0.07	4.00	3.95	4.00	11,721
02 Jun 11	4.02000 +0.07	4.02	3.90	3.95	28,400
01 Jun 11	3.95000 -0.05	4.03	3.91	3.91	53,369
31 May 11	4.00000 -0.01	4.05	3.92	4.01	45,390
30 May 11	4.01000 -0.02	4.05	4.01	4.05	4,056
27 May 11	4.03000 -0.13	4.11	4.03	4.10	42,687
26 May 11	4.16000 +0.01	4.19	4.09	4.17	20,016
25 May 11	4.15300 +0.05	4.17	4.05	4.10	22,835
24 May 11	4.10000 -0.04	4.17	4.10	4.14	53,356
23 May 11	4.13500 -0.05	4.15	4.09	4.15	31,129
20 May 11	4.19000 -0.01	4.20	4.12	4.18	17,102
19 May 11	4.20000 +0.01	4.20	4.14	4.18	19,967
18 May 11	4.19400 -0.02	4.21	4.16	4.17	13,878
17 May 11	4.21000 +0.02	4.27	4.16	4.27	46,082
16 May 11	4.19000 +0.14	4.22	4.09	4.10	145,901
13 May 11	4.05000 -0.02	4.08	4.01	4.07	40,902
12 May 11	4.07500 +0.07	4.07	3.90	4.07	87,374
11 May 11	4.00000 -0.11	4.10	3.93	4.10	66,659
10 May 11	4.11200 +0.06	4.12	3.87	4.08	146,589
09 May 11	4.05400 -0.13	4.18	4.01	4.10	97,361
06 May 11	4.18000 -0.05	4.24	4.01	4.24	82,261
05 May 11	4.22900 -0.01	4.28	4.15	4.28	45,679
04 May 11	4.24000 +0.08	4.24	4.07	4.14	68,698
03 May 11	4.15700 +0.03	4.19	4.13	4.16	72,308
02 May 11	4.12900 -0.11	4.25	4.10	4.24	73,763
29 Apr 11	4.24000 -0.07	4.30	4.21	4.30	24,676
28 Apr 11	4.31000 +0.18	4.31	4.15	4.17	85,106
27 Apr 11	4.13100 -0.05	4.19	4.10	4.12	52,101
26 Apr 11	4.18000 +0.05	4.18	4.09	4.09	39,218
21 Apr 11	4.12900 +0.15	4.17	3.92	3.97	100,077
20 Apr 11	3.98000 +0.03	3.99	3.91	3.95	92,830
19 Apr 11	3.94900 -0.01	3.95	3.89	3.92	33,530
18 Apr 11	3.96200 -0.14	4.15	3.86	4.15	87,058
15 Apr 11	4.10000 -0.05	4.10	4.03	4.10	39,329
14 Apr 11	4.15000 +0.00	4.15	4.10	4.10	38,912
13 Apr 11	4.15000 +0.02	4.15	4.11	4.14	39,997
12 Apr 11	4.13000 +0.00	4.14	4.05	4.06	54,835
11 Apr 11	4.13100 +0.09	4.13	4.00	4.06	55,290
08 Apr 11	4.04000 -0.02	4.19	4.00	4.14	65,618
07 Apr 11	4.06000 -0.08	4.19	4.02	4.19	76,019
06 Apr 11	4.14000 +0.01	4.29	4.05	4.13	105,011
05 Apr 11	4.13200 -0.13	4.32	4.12	4.26	129,460
04 Apr 11	4.26200 -0.09	4.38	4.26	4.38	60,880
01 Apr 11	4.35300 -0.01	4.39	4.27	4.35	92,665
31 Mar 11	4.36400 +0.11	4.40	4.27	4.39	129,990
30 Mar 11	4.25500 +0.19	4.28	4.06	4.09	412,907
29 Mar 11	4.06800 +0.30	4.09	3.82	3.85	180,844
28 Mar 11	3.77200 +0.01	3.89	3.73	3.81	89,417
25 Mar 11	3.76000 +0.01	3.88	3.73	3.79	36,963
24 Mar 11	3.75300 -0.03	3.80	3.70	3.79	58,687
23 Mar 11	3.77900 -0.02	3.94	3.71	3.88	100,209
22 Mar 11	3.80000 +0.03	3.90	3.75	3.85	78,507
21 Mar 11	3.76500 +0.33	3.77	3.62	3.63	181,575
18 Mar 11	3.44000 -0.55	4.10	3.44	4.05	523,180
17 Mar 11	3.99000 +0.21	4.00	3.80	3.80	126,733
16 Mar 11	3.77600 -0.06	4.00	3.70	3.80	151,822
15 Mar 11	3.84000 +0.06	3.89	3.33	3.89	229,411
14 Mar 11	3.77700 +0.05	4.12	3.60	3.65	221,979
11 Mar 11	3.72500 -0.04	3.80	3.65	3.74	75,526
10 Mar 11	3.76000 -0.19	3.97	3.72	3.87	49,784
09 Mar 11	3.95000 -0.14	4.14	3.89	4.14	132,801
08 Mar 11	4.09000 +0.32	4.13	3.77	3.79	160,103
07 Mar 11	3.77000 -0.14	3.79	3.51	3.79	155,639
04 Mar 11	3.90900 +0.26	4.14	3.63	3.68	389,258
03 Mar 11	3.64700 -0.34	4.05	3.31	3.99	467,704
02 Mar 11	3.99000 -0.13	4.14	3.99	4.14	56,688
01 Mar 11	4.12000 -0.03	4.17	4.09	4.11	33,516
28 Feb 11	4.15000 +0.06	4.25	4.07	4.17	102,683
25 Feb 11	4.09000 +0.12	4.13	3.97	3.97	83,379
24 Feb 11	3.97000 -0.03	4.04	3.90	3.98	49,266
23 Feb 11	4.00000 -0.05	4.17	3.97	4.07	104,439
22 Feb 11	4.05000 -0.16	4.33	4.05	4.19	88,266
21 Feb 11	4.21000 +0.13	4.21	4.02	4.08	64,021
18 Feb 11	4.08000 +0.04	4.09	3.98	4.09	70,705
17 Feb 11	4.04000 -0.08	4.22	3.99	4.22	112,742
16 Feb 11	4.12000 -0.05	4.21	4.12	4.21	54,060
15 Feb 11	4.17000 -0.04	4.24	4.13	4.20	43,540
14 Feb 11	4.20800 +0.02	4.29	4.19	4.21	85,027
11 Feb 11	4.18800 +0.07	4.22	4.04	4.12	132,704
10 Feb 11	4.11800 -0.13	4.28	3.96	4.28	236,033
09 Feb 11	4.25000 -0.14	4.42	4.19	4.40	195,575
08 Feb 11	4.39500 -0.11	4.52	4.39	4.52	66,107
07 Feb 11	4.50000 +0.07	4.52	4.44	4.48	43,558
04 Feb 11	4.42900 +0.05	4.50	4.40	4.40	78,848
03 Feb 11	4.38000 -0.09	4.54	4.36	4.49	70,980
02 Feb 11	4.46900 -0.06	4.57	4.45	4.55	93,967
01 Feb 11	4.53000 +0.22	4.59	4.32	4.37	99,567
31 Jan 11	4.31000 -0.02	4.35	4.25	4.35	44,868
28 Jan 11	4.32600 +0.03	4.39	4.26	4.30	56,211
27 Jan 11	4.29700 +0.00	4.37	4.27	4.35	77,916
26 Jan 11	4.30000 +0.06	4.43	4.26	4.30	128,025
25 Jan 11	4.24000 -0.24	4.59	4.20	4.52	186,427
24 Jan 11	4.48100 -0.17	4.73	4.48	4.69	84,736
21 Jan 11	4.65000 +0.20	4.76	4.41	4.45	115,232
20 Jan 11	4.45000 -0.03	4.55	4.31	4.41	77,277
19 Jan 11	4.47500 -0.15	4.65	4.41	4.60	149,512
18 Jan 11	4.62400 -0.11	4.87	4.62	4.86	261,277
17 Jan 11	4.73300 +0.19	4.78	4.45	4.63	279,518
14 Jan 11	4.54000 -0.06	4.64	4.46	4.64	139,204
13 Jan 11	4.60000 +0.12	4.69	4.46	4.50	119,556
12 Jan 11	4.48300 -0.01	4.55	4.40	4.52	102,741
11 Jan 11	4.49000 +0.09	4.50	4.41	4.47	63,474
10 Jan 11	4.40000 -0.30	4.80	4.40	4.76	147,589
07 Jan 11	4.70000 -0.16	4.87	4.70	4.87	76,445
06 Jan 11	4.86500 +0.04	4.90	4.76	4.85	80,675
05 Jan 11	4.82400 +0.02	4.85	4.65	4.80	137,064
04 Jan 11	4.80300 +0.26	5.00	4.60	4.60	310,211
03 Jan 11	4.54000 +0.39	4.54	4.18	4.18	119,906
30 Dec 10	4.15000 -0.10	4.25	4.12	4.18	50,121
29 Dec 10	4.25000 -0.05	4.27	4.15	4.20	70,152
28 Dec 10	4.30200 -0.17	4.47	4.23	4.47	78,771
27 Dec 10	4.47500 +0.03	4.57	4.30	4.55	55,486
23 Dec 10	4.44800 -0.08	4.55	4.41	4.55	60,732
22 Dec 10	4.53000 +0.08	4.53	4.41	4.45	63,349
21 Dec 10	4.45000 +0.10	4.59	4.40	4.43	138,349
20 Dec 10	4.35000 +0.05	4.47	4.25	4.30	139,467
17 Dec 10	4.30000 +0.15	4.30	4.15	4.17	138,157
16 Dec 10	4.15000 +0.04	4.16	4.05	4.09	25,389
15 Dec 10	4.10800 -0.08	4.24	4.05	4.17	59,937
14 Dec 10	4.19000 -0.01	4.19	4.08	4.14	35,249
13 Dec 10	4.19900 -0.02	4.24	4.12	4.24	29,122
10 Dec 10	4.22300 +0.03	4.22	4.03	4.05	33,214
09 Dec 10	4.19000 +0.02	4.26	4.02	4.26	42,840
08 Dec 10	4.17100 -0.12	4.30	4.12	4.30	35,222
07 Dec 10	4.28700 +0.10	4.34	4.20	4.22	68,862
06 Dec 10	4.19000 +0.02	4.25	4.11	4.11	54,337
03 Dec 10	4.17000 +0.13	4.29	4.11	4.13	116,877
02 Dec 10	4.03700 +0.25	4.12	3.72	3.72	125,542
01 Dec 10	3.79000 -0.05	3.89	3.66	3.89	76,410
30 Nov 10	3.84300 -0.16	4.07	3.76	4.07	69,836
29 Nov 10	4.00000 +0.03	4.11	3.94	4.03	54,333
26 Nov 10	3.97500 -0.11	4.12	3.91	4.12	54,262
25 Nov 10	4.08500 -0.05	4.12	4.03	4.05	15,468
24 Nov 10	4.14000 +0.00	4.19	4.06	4.14	23,422
23 Nov 10	4.14000 +0.00	4.14	4.04	4.04	20,678
22 Nov 10	4.14300 +0.05	4.19	4.08	4.17	31,944
19 Nov 10	4.09000 +0.05	4.10	4.00	4.10	33,086
18 Nov 10	4.03800 -0.19	4.30	4.00	4.24	93,571
17 Nov 10	4.23000 -0.13	4.38	4.23	4.38	18,022
16 Nov 10	4.36000 -0.01	4.44	4.24	4.44	67,757
15 Nov 10	4.36800 +0.23	4.44	4.09	4.15	96,840
12 Nov 10	4.13800 +0.07	4.14	3.83	4.02	154,173
11 Nov 10	4.07100 -0.37	4.42	4.01	4.42	280,793
10 Nov 10	4.44100 -0.09	4.69	4.43	4.61	45,969
09 Nov 10	4.53000 +0.15	4.60	4.33	4.34	56,695
08 Nov 10	4.38200 -0.12	4.52	4.26	4.48	96,025
05 Nov 10	4.50000 -0.17	4.70	4.42	4.65	119,800
04 Nov 10	4.66700 -0.08	4.84	4.61	4.80	56,439
03 Nov 10	4.75000 -0.13	4.89	4.75	4.88	44,531
02 Nov 10	4.87800 +0.08	4.94	4.81	4.89	37,414
01 Nov 10	4.79700 +0.08	4.88	4.74	4.76	28,149
29 Oct 10	4.72000 +0.02	4.73	4.62	4.70	45,308
28 Oct 10	4.70100 -0.13	4.85	4.70	4.85	88,554
27 Oct 10	4.82900 +0.11	4.90	4.66	4.75	91,501
26 Oct 10	4.72000 +0.05	4.81	4.70	4.72	73,804
25 Oct 10	4.67000 +0.13	4.77	4.53	4.56	207,021
22 Oct 10	4.54000 -0.04	4.60	4.46	4.60	102,716
21 Oct 10	4.58000 +0.26	4.64	4.36	4.36	199,752
20 Oct 10	4.31900 +0.16	4.32	4.07	4.07	82,890
19 Oct 10	4.15900 -0.14	4.30	4.05	4.29	113,641
18 Oct 10	4.29700 -0.03	4.39	4.20	4.35	79,374
15 Oct 10	4.32800 -0.02	4.40	4.30	4.34	122,892
14 Oct 10	4.34600 -0.04	4.50	4.32	4.36	93,549
13 Oct 10	4.39000 +0.24	4.39	4.21	4.21	122,870
12 Oct 10	4.15000 +0.01	4.20	4.00	4.13	116,348
11 Oct 10	4.13500 -0.01	4.17	4.04	4.15	38,876
08 Oct 10	4.15000 +0.02	4.19	3.95	4.03	131,633
07 Oct 10	4.13200 +0.16	4.20	3.88	3.94	231,307
06 Oct 10	3.97000 +0.19	4.04	3.75	3.78	181,147
05 Oct 10	3.77800 +0.18	3.78	3.57	3.60	86,107
04 Oct 10	3.60000 +0.10	3.60	3.50	3.50	76,783
01 Oct 10	3.50000 -0.03	3.58	3.45	3.55	28,109
30 Sep 10	3.53000 -0.02	3.54	3.45	3.54	16,568
29 Sep 10	3.55000 +0.08	3.55	3.43	3.47	31,211
28 Sep 10	3.47000 +0.00	3.50	3.40	3.43	24,407
27 Sep 10	3.47000 -0.05	3.52	3.46	3.50	21,508
24 Sep 10	3.52000 +0.08	3.52	3.41	3.41	32,066
23 Sep 10	3.43600 -0.08	3.50	3.41	3.48	49,321
22 Sep 10	3.52000 -0.12	3.65	3.50	3.65	27,721
21 Sep 10	3.63900 +0.00	3.65	3.58	3.60	39,204
20 Sep 10	3.64000 +0.13	3.67	3.45	3.50	75,661
17 Sep 10	3.51300 +0.22	3.51	3.26	3.33	141,928
16 Sep 10	3.29500 +0.05	3.32	3.20	3.32	10,172
15 Sep 10	3.25000 -0.04	3.39	3.21	3.21	35,918
14 Sep 10	3.29000 -0.05	3.33	3.24	3.31	36,671
13 Sep 10	3.33500 -0.08	3.41	3.17	3.41	135,211
10 Sep 10	3.41000 -0.04	3.51	3.41	3.46	81,530
09 Sep 10	3.45000 -0.14	3.61	3.45	3.61	29,226
08 Sep 10	3.59000 -0.06	3.65	3.55	3.60	22,225
07 Sep 10	3.64500 -0.02	3.75	3.59	3.66	45,059
06 Sep 10	3.66500 +0.05	3.80	3.63	3.67	65,241
03 Sep 10	3.61200 +0.09	3.68	3.41	3.46	63,477
02 Sep 10	3.52100 -0.19	3.72	3.52	3.72	40,757
01 Sep 10	3.70900 +0.08	3.85	3.55	3.65	72,060
31 Aug 10	3.63000 +0.02	3.63	3.50	3.50	55,776
30 Aug 10	3.60900 +0.10	3.68	3.41	3.58	98,324
27 Aug 10	3.51000 +0.06	3.59	3.41	3.46	126,024
26 Aug 10	3.45000 +0.01	3.48	3.35	3.44	102,517
25 Aug 10	3.44000 +0.26	3.48	3.20	3.20	174,702
24 Aug 10	3.18000 +0.11	3.19	3.06	3.08	87,094
23 Aug 10	3.07300 -0.01	3.10	3.06	3.10	6,470
20 Aug 10	3.08300 -0.02	3.14	3.02	3.09	64,081
19 Aug 10	3.10000 -0.06	3.18	3.06	3.18	41,492
18 Aug 10	3.16000 -0.04	3.20	3.14	3.20	28,182
17 Aug 10	3.20000 +0.10	3.23	3.10	3.10	53,144
16 Aug 10	3.10100 +0.01	3.19	3.10	3.15	30,803
13 Aug 10	3.08900 +0.08	3.15	2.99	2.99	78,457
12 Aug 10	3.00800 +0.09	3.09	2.83	2.90	82,779
11 Aug 10	2.92000 +0.04	2.92	2.80	2.90	70,596
10 Aug 10	2.88100 -0.07	2.95	2.83	2.95	71,730
09 Aug 10	2.94600 -0.03	3.00	2.92	2.99	25,218
06 Aug 10	2.98000 -0.01	3.00	2.92	2.99	41,284
05 Aug 10	2.98900 -0.09	3.10	2.90	3.08	104,216
04 Aug 10	3.08100 -0.12	3.17	3.05	3.11	25,051
03 Aug 10	3.20000 -0.01	3.24	3.14	3.24	51,267
02 Aug 10	3.21000 +0.17	3.28	3.06	3.07	78,340
30 Jul 10	3.04000 -0.06	3.11	3.01	3.10	31,945
29 Jul 10	3.09900 +0.10	3.15	2.99	3.00	107,828
28 Jul 10	2.99900 +0.04	3.02	2.94	3.00	67,038
27 Jul 10	2.95600 +0.05	3.04	2.83	2.90	143,314
26 Jul 10	2.90900 +0.31	2.92	2.63	2.64	166,864
23 Jul 10	2.60000 -0.07	2.67	2.58	2.61	37,420
22 Jul 10	2.66600 +0.04	2.68	2.59	2.63	38,045
21 Jul 10	2.63000 +0.13	2.68	2.49	2.54	109,563
20 Jul 10	2.50300 -0.14	2.70	2.45	2.65	68,787
19 Jul 10	2.64000 -0.09	2.71	2.58	2.71	44,303
16 Jul 10	2.73000 -0.02	2.81	2.73	2.79	17,264
15 Jul 10	2.75000 -0.05	2.77	2.65	2.74	49,711
14 Jul 10	2.79600 +0.00	2.82	2.73	2.80	22,386
13 Jul 10	2.79900 +0.04	2.84	2.70	2.70	89,820
12 Jul 10	2.76000 -0.13	2.90	2.70	2.90	72,829
09 Jul 10	2.88500 -0.02	2.93	2.83	2.88	42,444
08 Jul 10	2.90000 -0.10	3.03	2.89	3.00	59,613
07 Jul 10	2.99800 +0.02	3.00	2.93	2.98	61,335
06 Jul 10	2.98000 +0.12	2.98	2.86	2.86	30,995
05 Jul 10	2.86000 -0.07	2.90	2.85	2.87	15,695
02 Jul 10	2.93100 +0.10	2.93	2.86	2.93	29,709
01 Jul 10	2.83000 -0.18	2.96	2.83	2.96	37,303
30 Jun 10	3.01000 +0.11	3.03	2.93	2.94	55,418
29 Jun 10	2.90000 -0.12	2.99	2.88	2.98	41,913
28 Jun 10	3.02000 +0.00	3.02	2.96	3.00	21,325
25 Jun 10	3.02000 -0.09	3.07	2.96	3.05	53,938
24 Jun 10	3.11100 +0.03	3.11	3.05	3.09	18,507
23 Jun 10	3.08200 -0.04	3.17	3.05	3.07	20,335
22 Jun 10	3.12000 -0.05	3.12	3.00	3.06	61,555
21 Jun 10	3.16600 -0.05	3.23	3.03	3.13	79,322
18 Jun 10	3.21400 +0.07	3.21	3.00	3.18	94,916
17 Jun 10	3.14000 +0.12	3.19	3.00	3.00	103,714
16 Jun 10	3.02000 +0.06	3.02	2.95	2.99	41,237
15 Jun 10	2.95700 -0.02	2.97	2.88	2.88	21,231
14 Jun 10	2.98000 +0.04	3.04	2.86	2.99	63,261
11 Jun 10	2.94000 +0.00	3.00	2.88	2.93	40,330
10 Jun 10	2.94500 -0.01	2.95	2.88	2.95	49,603
09 Jun 10	2.95000 +0.05	2.96	2.82	2.85	99,629
08 Jun 10	2.90000 -0.14	3.06	2.82	3.06	148,916
07 Jun 10	3.04500 -0.16	3.24	3.05	3.20	26,279
04 Jun 10	3.21000 -0.04	3.35	3.13	3.25	68,084
03 Jun 10	3.25000 +0.17	3.25	3.14	3.20	47,397
02 Jun 10	3.08000 -0.09	3.18	3.02	3.14	72,867
01 Jun 10	3.16800 +0.06	3.20	2.99	3.07	50,190
31 May 10	3.11000 +0.09	3.20	3.10	3.10	40,899
28 May 10	3.01900 -0.18	3.25	2.95	3.20	105,410
27 May 10	3.19600 -0.08	3.35	3.13	3.26	88,888
26 May 10	3.27200 +0.51	3.28	2.78	2.81	339,373
25 May 10	2.76000 -0.09	2.83	2.70	2.80	113,504
24 May 10	2.84500 +0.13	2.88	2.75	2.80	63,462
21 May 10	2.72000 -0.13	2.80	2.62	2.76	241,548
20 May 10	2.84900 -0.20	3.09	2.80	3.09	212,703
19 May 10	3.04500 -0.17	3.19	3.05	3.19	97,978
18 May 10	3.21800 +0.01	3.24	3.18	3.24	36,942
17 May 10	3.21000 -0.09	3.30	3.11	3.30	71,943
14 May 10	3.30300 -0.14	3.47	3.30	3.46	48,172
13 May 10	3.44000 +0.09	3.48	3.40	3.42	70,914
12 May 10	3.35100 +0.16	3.44	3.15	3.15	118,408
11 May 10	3.19000 -0.16	3.40	3.11	3.39	118,821
10 May 10	3.35300 +0.25	3.42	3.16	3.16	117,045
07 May 10	3.10000 -0.09	3.20	2.99	3.10	151,305
06 May 10	3.19200 -0.17	3.41	3.17	3.41	145,721
05 May 10	3.36000 +0.29	3.41	2.77	3.00	722,835
04 May 10	3.06600 -0.16	3.32	2.92	3.23	237,154
03 May 10	3.22700 -0.05	3.32	3.21	3.32	67,227
30 Apr 10	3.27400 -0.09	3.47	3.23	3.40	95,805
29 Apr 10	3.36000 +0.10	3.36	3.15	3.20	175,324
28 Apr 10	3.26300 -0.34	3.59	3.17	3.59	398,446
27 Apr 10	3.60000 -0.01	3.66	3.60	3.61	39,190
26 Apr 10	3.61000 +0.01	3.75	3.60	3.71	44,333
23 Apr 10	3.60000 +0.00	3.66	3.60	3.63	34,038
22 Apr 10	3.60200 -0.13	3.78	3.60	3.78	55,223
21 Apr 10	3.73500 +0.10	3.80	3.65	3.69	69,181
20 Apr 10	3.63000 +0.03	3.70	3.60	3.65	51,951
19 Apr 10	3.60000 -0.16	3.78	3.51	3.75	245,804
16 Apr 10	3.76000 -0.03	3.85	3.75	3.80	36,792
15 Apr 10	3.79100 -0.07	3.91	3.79	3.91	57,934
14 Apr 10	3.86100 +0.09	3.88	3.73	3.88	64,098
13 Apr 10	3.77500 -0.13	3.90	3.78	3.86	45,967
12 Apr 10	3.90900 -0.01	4.00	3.90	3.97	51,834
09 Apr 10	3.92000 +0.20	3.98	3.75	3.75	76,320
08 Apr 10	3.72000 -0.08	3.85	3.63	3.85	87,838
07 Apr 10	3.80000 -0.05	4.08	3.70	3.90	226,548
06 Apr 10	3.85000 -0.28	4.20	3.80	4.09	193,801
01 Apr 10	4.13000 +0.00	4.16	4.05	4.15	60,418
31 Mar 10	4.12600 -0.01	4.20	4.05	4.18	60,998
30 Mar 10	4.14000 -0.06	4.24	4.09	4.24	61,536
29 Mar 10	4.20000 +0.15	4.24	4.11	4.14	146,054
26 Mar 10	4.05400 +0.08	4.06	3.98	4.03	35,914
25 Mar 10	3.97300 +0.06	4.09	3.88	3.91	187,119
24 Mar 10	3.91000 -0.28	4.19	3.86	4.15	245,306
23 Mar 10	4.19000 +0.30	4.23	3.92	3.92	169,998
22 Mar 10	3.89100 -0.06	4.04	3.87	3.96	89,168
19 Mar 10	3.94600 -0.02	4.11	3.95	3.98	206,252
18 Mar 10	3.96900 +0.03	4.04	3.93	3.96	149,154
17 Mar 10	3.93500 +0.22	3.99	3.70	3.72	213,610
16 Mar 10	3.71400 +0.06	3.73	3.66	3.71	16,687
15 Mar 10	3.65000 -0.12	3.80	3.62	3.80	75,977
12 Mar 10	3.77000 +0.09	3.87	3.72	3.72	84,740
11 Mar 10	3.68100 -0.02	3.78	3.68	3.70	38,020
10 Mar 10	3.70000 +0.05	3.75	3.62	3.63	26,356
09 Mar 10	3.64700 -0.06	3.79	3.62	3.79	81,241
08 Mar 10	3.71000 +0.17	3.80	3.63	3.65	176,217
05 Mar 10	3.54000 +0.08	3.55	3.45	3.47	59,295
04 Mar 10	3.45600 -0.13	3.60	3.40	3.60	34,283
03 Mar 10	3.58500 +0.09	3.65	3.47	3.49	98,994
02 Mar 10	3.49800 +0.04	3.50	3.37	3.48	52,745
01 Mar 10	3.45500 +0.11	3.50	3.37	3.45	64,844
26 Feb 10	3.34400 +0.00	3.37	3.25	3.37	59,091
25 Feb 10	3.34000 +0.04	3.42	3.23	3.35	70,262
24 Feb 10	3.30000 -0.09	3.48	3.25	3.38	89,173
23 Feb 10	3.38900 -0.22	3.57	3.39	3.51	96,520
22 Feb 10	3.60900 +0.01	3.65	3.45	3.63	86,101
19 Feb 10	3.60000 -0.05	3.76	3.52	3.62	219,619
18 Feb 10	3.64900 +0.15	3.65	3.41	3.51	194,043
17 Feb 10	3.49800 +0.24	3.54	3.27	3.27	186,648
16 Feb 10	3.26000 +0.00	3.27	3.15	3.26	51,655
15 Feb 10	3.26000 +0.11	3.28	3.16	3.16	41,343
12 Feb 10	3.15400 -0.14	3.30	3.07	3.30	139,591
11 Feb 10	3.29000 +0.11	3.38	3.20	3.22	73,862
10 Feb 10	3.17900 +0.03	3.21	3.10	3.21	54,859
09 Feb 10	3.14700 +0.03	3.22	3.04	3.06	70,356
08 Feb 10	3.12000 -0.07	3.28	3.06	3.22	79,454
05 Feb 10	3.18900 -0.06	3.24	3.01	3.24	176,559
04 Feb 10	3.25000 -0.28	3.55	3.16	3.55	155,936
03 Feb 10	3.52500 -0.09	3.65	3.44	3.64	65,360
02 Feb 10	3.62000 -0.15	3.75	3.55	3.71	111,881
01 Feb 10	3.76700 +0.30	3.77	3.40	3.45	78,176
29 Jan 10	3.46800 +0.16	3.48	3.30	3.31	81,889
28 Jan 10	3.31000 +0.03	3.51	3.31	3.37	168,845
27 Jan 10	3.27500 +0.08	3.28	3.16	3.19	95,456
26 Jan 10	3.19100 -0.01	3.24	3.08	3.17	119,410
25 Jan 10	3.20000 -0.06	3.30	3.07	3.15	191,118
22 Jan 10	3.26000 -0.20	3.45	3.15	3.44	231,497
21 Jan 10	3.46000 -0.07	3.71	3.46	3.55	160,972
20 Jan 10	3.53000 -0.24	3.79	3.46	3.79	134,867
19 Jan 10	3.76600 +0.00	3.80	3.73	3.80	62,671
18 Jan 10	3.77000 -0.02	3.79	3.70	3.77	56,920
15 Jan 10	3.79000 -0.24	4.00	3.70	4.00	214,688
14 Jan 10	4.03000 +0.30	4.08	3.80	3.80	214,930
13 Jan 10	3.73000 -0.14	3.78	3.55	3.78	212,627
12 Jan 10	3.87000 -0.08	4.10	3.84	4.00	152,600
11 Jan 10	3.95000 +0.27	3.98	3.71	3.75	211,638
08 Jan 10	3.68000 +0.17	3.74	3.57	3.57	275,528
07 Jan 10	3.51100 +0.00	3.56	3.46	3.51	97,783
06 Jan 10	3.51000 +0.03	3.62	3.44	3.60	96,782
05 Jan 10	3.48000 +0.18	3.53	3.30	3.30	242,972
04 Jan 10	3.30000 +0.27	3.30	3.06	3.09	205,209
30 Dec 09	3.03000 +0.09	3.05	2.94	2.97	72,629
29 Dec 09	2.94000 +0.00	2.95	2.80	2.90	108,081
28 Dec 09	2.94000 +0.00	3.04	2.88	3.00	74,060