FUNDMANAGER.co.uk

BP PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	7.25000 -0.09	7.43	7.19	7.39	3,879,783
19 Oct 26	7.34200 +0.03	7.42	7.30	7.38	3,317,734
16 Oct 26	7.31600 +0.06	7.34	7.21	7.21	1,729,077
15 Oct 26	7.25400 -0.02	7.31	7.24	7.26	1,383,427
14 Oct 26	7.27800 +0.04	7.30	7.20	7.23	834,104
13 Oct 26	7.23600 +0.25	7.24	7.05	7.06	1,237,291
12 Oct 26	6.98600 +0.04	7.03	6.87	6.89	1,349,157
09 Oct 26	6.95000 +0.05	6.96	6.78	6.83	1,413,799
08 Oct 26	6.90000 +0.25	6.92	6.69	6.69	1,968,173
07 Oct 26	6.65000 +0.01	6.78	6.62	6.68	1,266,288
06 Oct 26	6.64000 -0.02	6.66	6.50	6.63	1,323,211
05 Oct 26	6.65700 +0.10	6.66	6.56	6.63	1,061,645
02 Oct 26	6.55600 +0.01	6.60	6.47	6.56	1,195,190
01 Oct 26	6.54900 +0.11	6.57	6.32	6.37	1,608,164
30 Sep 26	6.43900 +0.01	6.45	6.33	6.40	788,156
29 Sep 26	6.42600 -0.15	6.53	6.36	6.53	826,719
28 Sep 26	6.57800 +0.08	6.62	6.53	6.56	658,533
25 Sep 26	6.49800 -0.15	6.53	6.42	6.50	913,041
24 Sep 26	6.64900 +0.15	6.66	6.53	6.55	1,273,902
23 Sep 26	6.49600 +0.16	6.51	6.36	6.38	830,087
22 Sep 26	6.33200 +0.00	6.39	6.18	6.38	1,662,717
21 Sep 26	6.33300 -0.21	6.49	6.33	6.43	918,082
18 Sep 26	6.53900 -0.04	6.56	6.46	6.55	1,043,316
17 Sep 26	6.57700 -0.04	6.66	6.53	6.59	1,156,741
16 Sep 26	6.61800 -0.16	6.80	6.57	6.78	1,152,254
15 Sep 26	6.77400 +0.10	6.77	6.61	6.68	1,423,383
14 Sep 26	6.67800 +0.10	6.76	6.64	6.67	1,811,803
11 Sep 26	6.57500 +0.00	6.65	6.50	6.56	1,058,535
10 Sep 26	6.57700 +0.10	6.66	6.51	6.52	1,905,037
09 Sep 26	6.47500 +0.06	6.56	6.44	6.51	1,404,572
08 Sep 26	6.41300 +0.06	6.51	6.40	6.44	1,117,671
07 Sep 26	6.35000 +0.06	6.42	6.33	6.36	844,999
04 Sep 26	6.28600 +0.00	6.34	6.17	6.29	534,772
03 Sep 26	6.28500 -0.05	6.35	6.22	6.26	530,175
02 Sep 26	6.33100 +0.00	6.42	6.26	6.41	834,924
01 Sep 26	6.32700 +0.22	6.36	6.20	6.20	1,877,201
31 Aug 26	6.10700 +0.07	6.23	6.06	6.13	942,860
28 Aug 26	6.03200 +0.01	6.07	6.00	6.07	501,439
27 Aug 26	6.02400 -0.08	6.12	6.00	6.06	906,948
26 Aug 26	6.10500 -0.07	6.12	6.00	6.08	2,114,696
25 Aug 26	6.17600 -0.06	6.28	6.16	6.24	883,784
24 Aug 26	6.23800 -0.17	6.40	6.24	6.39	942,050
21 Aug 26	6.40800 -0.06	6.49	6.38	6.45	807,340
20 Aug 26	6.46600 +0.17	6.47	6.24	6.27	1,918,243
19 Aug 26	6.29600 +0.04	6.32	6.25	6.27	935,031
18 Aug 26	6.25900 +0.17	6.28	6.17	6.20	976,144
17 Aug 26	6.09200 -0.03	6.14	6.05	6.13	721,054
14 Aug 26	6.12300 +0.01	6.15	6.09	6.13	607,876
13 Aug 26	6.11800 -0.09	6.17	6.03	6.17	926,224
12 Aug 26	6.20500 -0.06	6.26	6.13	6.24	854,992
11 Aug 26	6.26000 +0.11	6.26	6.17	6.23	955,187
10 Aug 26	6.15000 +0.11	6.16	6.03	6.07	1,131,463
07 Aug 26	6.04300 -0.03	6.15	5.99	6.15	674,938
06 Aug 26	6.07300 +0.06	6.09	6.00	6.01	807,976
05 Aug 26	6.01200 -0.14	6.24	6.01	6.19	2,005,961
04 Aug 26	6.14800 -0.29	6.57	6.12	6.48	4,882,878
03 Aug 26	6.43300 -0.01	6.43	6.26	6.28	1,817,408
31 Jul 26	6.44800 +0.11	6.47	6.33	6.33	1,428,319
30 Jul 26	6.33500 -0.03	6.38	6.27	6.32	1,503,496
29 Jul 26	6.36100 +0.21	6.37	6.21	6.22	1,163,712
28 Jul 26	6.15300 -0.11	6.26	6.15	6.23	1,184,941
27 Jul 26	6.26000 -0.16	6.30	6.15	6.18	2,110,702
24 Jul 26	6.42400 -0.07	6.49	6.38	6.43	795,868
23 Jul 26	6.49700 +0.17	6.52	6.39	6.40	997,148
22 Jul 26	6.32600 +0.12	6.35	6.23	6.23	1,345,919
21 Jul 26	6.20800 +0.07	6.21	6.10	6.17	1,265,028
20 Jul 26	6.13700 +0.07	6.20	6.04	6.19	890,319
17 Jul 26	6.06600 +0.05	6.12	5.99	5.99	1,289,687
16 Jul 26	6.01100 +0.02	6.04	5.94	5.95	679,558
15 Jul 26	5.98700 -0.04	6.08	5.99	6.06	970,110
14 Jul 26	6.03000 +0.12	6.10	5.97	6.08	1,999,488
13 Jul 26	5.91200 +0.25	5.91	5.76	5.80	2,468,909
10 Jul 26	5.65800 +0.01	5.69	5.61	5.61	623,805
09 Jul 26	5.64700 -0.10	5.70	5.64	5.68	592,458
08 Jul 26	5.75000 +0.20	5.78	5.63	5.68	2,739,919
07 Jul 26	5.55300 +0.09	5.61	5.52	5.58	1,600,067
06 Jul 26	5.45900 +0.01	5.49	5.41	5.44	1,204,050
03 Jul 26	5.45200 +0.03	5.46	5.40	5.42	668,897
02 Jul 26	5.42200 +0.10	5.46	5.28	5.30	1,132,715
01 Jul 26	5.32500 -0.12	5.40	5.30	5.40	1,604,159
30 Jun 26	5.44200 -0.05	5.49	5.42	5.48	1,010,559
29 Jun 26	5.48700 +0.02	5.51	5.44	5.48	792,342
26 Jun 26	5.46800 -0.11	5.51	5.45	5.51	935,716
25 Jun 26	5.57900 +0.01	5.59	5.47	5.53	875,311
24 Jun 26	5.57400 -0.21	5.76	5.57	5.74	1,704,198
23 Jun 26	5.78200 -0.01	5.80	5.75	5.77	615,334
22 Jun 26	5.79400 +0.01	5.85	5.72	5.81	1,258,639
19 Jun 26	5.78000 +0.12	5.79	5.70	5.73	957,034
18 Jun 26	5.65700 -0.20	5.78	5.64	5.78	2,763,330
17 Jun 26	5.85200 -0.08	5.93	5.83	5.90	1,367,813
16 Jun 26	5.93600 -0.06	6.01	5.91	5.97	996,430
15 Jun 26	5.99400 -0.18	5.99	5.88	5.96	2,174,822
12 Jun 26	6.17700 -0.14	6.20	5.99	6.13	3,481,564
11 Jun 26	6.31500 +0.05	6.39	6.27	6.27	1,978,020
10 Jun 26	6.26000 +0.12	6.26	6.11	6.11	1,002,919
09 Jun 26	6.14200 -0.16	6.30	6.12	6.29	1,267,576
08 Jun 26	6.30300 -0.01	6.43	6.30	6.41	1,308,919
05 Jun 26	6.31200 +0.02	6.34	6.25	6.29	727,221
04 Jun 26	6.28900 -0.03	6.30	6.20	6.24	1,030,896
03 Jun 26	6.32100 +0.11	6.34	6.25	6.26	1,293,263
02 Jun 26	6.21000 +0.01	6.22	6.07	6.10	936,613
01 Jun 26	6.19600 +0.20	6.25	6.02	6.06	3,004,825
29 May 26	6.00000 +0.06	6.00	5.90	5.91	1,557,199
28 May 26	5.94000 +0.00	6.01	5.89	6.01	1,556,326
27 May 26	5.94200 -0.17	6.11	5.89	6.09	2,519,107
26 May 26	6.11600 -0.15	6.36	5.94	6.29	5,665,499
25 May 26	6.27000 -0.11	6.30	6.23	6.25	411,052
22 May 26	6.37900 -0.16	6.49	6.37	6.46	1,155,078
21 May 26	6.53800 +0.04	6.60	6.46	6.50	1,087,777
20 May 26	6.50100 -0.06	6.65	6.48	6.58	2,614,839
19 May 26	6.55900 +0.05	6.61	6.50	6.55	1,957,672
18 May 26	6.51200 +0.19	6.51	6.35	6.46	4,119,088
15 May 26	6.32100 +0.08	6.33	6.26	6.27	1,621,882
14 May 26	6.24400 -0.03	6.27	6.19	6.21	657,535
13 May 26	6.27900 -0.02	6.37	6.26	6.31	1,521,740
12 May 26	6.29400 +0.05	6.36	6.26	6.29	3,172,707
11 May 26	6.24400 +0.05	6.31	6.21	6.28	2,252,529
08 May 26	6.19900 +0.00	6.26	6.17	6.24	4,746,322
07 May 26	6.20000 -0.17	6.31	6.15	6.31	2,358,107
06 May 26	6.36600 -0.26	6.54	6.23	6.51	3,638,694
05 May 26	6.62900 -0.03	6.70	6.56	6.70	1,120,174
04 May 26	6.66200 -0.09	6.70	6.55	6.60	814,049
30 Apr 26	6.75200 +0.11	6.75	6.64	6.71	1,060,291
29 Apr 26	6.64100 -0.03	6.71	6.62	6.68	737,656
28 Apr 26	6.66700 +0.06	6.83	6.58	6.75	1,991,737
27 Apr 26	6.60400 +0.02	6.69	6.59	6.59	855,898
24 Apr 26	6.58300 +0.02	6.69	6.54	6.66	1,499,696
23 Apr 26	6.56400 -0.03	6.67	6.56	6.63	947,605
22 Apr 26	6.58900 +0.12	6.64	6.46	6.47	1,525,636
21 Apr 26	6.46500 +0.07	6.48	6.38	6.39	770,706
20 Apr 26	6.39100 +0.17	6.43	6.35	6.41	1,174,537
17 Apr 26	6.21800 -0.48	6.73	6.11	6.69	3,837,122
16 Apr 26	6.70200 +0.22	6.70	6.48	6.49	2,440,775
15 Apr 26	6.48000 -0.03	6.54	6.46	6.52	1,102,648
14 Apr 26	6.51400 -0.15	6.66	6.47	6.55	1,758,324
13 Apr 26	6.66300 +0.07	6.72	6.62	6.72	1,501,472
10 Apr 26	6.59200 -0.06	6.66	6.52	6.55	1,183,983
09 Apr 26	6.65000 +0.19	6.73	6.57	6.58	1,601,049
08 Apr 26	6.46100 -0.38	6.53	6.22	6.28	5,559,369
07 Apr 26	6.84400 +0.07	6.88	6.78	6.85	1,461,598
02 Apr 26	6.77200 +0.16	6.93	6.73	6.83	2,402,469
01 Apr 26	6.61000 -0.35	6.89	6.57	6.77	2,660,560
31 Mar 26	6.96200 +0.04	7.01	6.87	6.87	1,892,317
30 Mar 26	6.92000 +0.20	6.92	6.75	6.77	3,110,036
27 Mar 26	6.72500 -0.02	6.72	6.63	6.70	1,112,073
26 Mar 26	6.74100 +0.21	6.74	6.59	6.61	3,179,176
25 Mar 26	6.53400 +0.11	6.55	6.38	6.38	2,169,688
24 Mar 26	6.42900 +0.21	6.45	6.26	6.29	1,512,591
23 Mar 26	6.21800 -0.27	6.52	6.15	6.49	4,705,185
20 Mar 26	6.49100 -0.25	6.64	6.48	6.63	2,002,221
19 Mar 26	6.74000 +0.31	6.77	6.50	6.50	3,548,939
18 Mar 26	6.43100 +0.06	6.48	6.33	6.34	1,870,721
17 Mar 26	6.37400 +0.12	6.40	6.28	6.28	3,096,433
16 Mar 26	6.25400 +0.07	6.33	6.18	6.27	1,474,513
13 Mar 26	6.18100 +0.05	6.26	6.12	6.20	3,530,172
12 Mar 26	6.12700 +0.18	6.14	5.92	5.93	4,091,268
11 Mar 26	5.95000 +0.17	5.95	5.76	5.76	2,821,466
10 Mar 26	5.77500 -0.12	5.83	5.69	5.70	2,384,101
09 Mar 26	5.89100 +0.13	5.91	5.76	5.88	3,053,198
06 Mar 26	5.75800 +0.10	5.79	5.65	5.66	2,591,855
05 Mar 26	5.65600 +0.13	5.68	5.51	5.61	1,763,276
04 Mar 26	5.52200 -0.14	5.64	5.50	5.59	1,847,489
03 Mar 26	5.66100 +0.06	5.69	5.57	5.67	2,163,930
02 Mar 26	5.59600 +0.15	5.78	5.53	5.76	3,290,853
27 Feb 26	5.44300 +0.01	5.50	5.38	5.39	776,878
26 Feb 26	5.43200 +0.05	5.44	5.27	5.36	1,154,713
25 Feb 26	5.38600 -0.02	5.44	5.35	5.40	991,106
24 Feb 26	5.40800 -0.01	5.46	5.39	5.45	674,316
23 Feb 26	5.42200 +0.06	5.48	5.35	5.37	903,810
20 Feb 26	5.35800 -0.13	5.47	5.35	5.45	1,023,762
19 Feb 26	5.48400 +0.11	5.53	5.36	5.39	1,841,957
18 Feb 26	5.37900 +0.11	5.41	5.30	5.31	788,447
17 Feb 26	5.27400 -0.10	5.43	5.23	5.33	1,382,562
16 Feb 26	5.37000 +0.09	5.37	5.27	5.31	791,477
13 Feb 26	5.27500 +0.02	5.28	5.20	5.23	921,410
12 Feb 26	5.25300 -0.18	5.42	5.24	5.38	1,233,041
11 Feb 26	5.43300 +0.27	5.44	5.20	5.21	2,702,090
10 Feb 26	5.16000 -0.32	5.34	5.07	5.32	5,323,959
09 Feb 26	5.48400 -0.02	5.49	5.42	5.45	375,376
06 Feb 26	5.50800 +0.11	5.53	5.39	5.44	1,185,012
05 Feb 26	5.40000 -0.13	5.54	5.37	5.51	1,011,321
04 Feb 26	5.53300 +0.12	5.58	5.49	5.51	3,239,523
03 Feb 26	5.41000 +0.07	5.41	5.28	5.36	1,155,490
02 Feb 26	5.33800 -0.01	5.35	5.20	5.23	1,670,951
30 Jan 26	5.35000 +0.01	5.36	5.26	5.28	1,066,857
29 Jan 26	5.34000 +0.07	5.41	5.32	5.32	1,346,076
28 Jan 26	5.26600 +0.07	5.29	5.23	5.25	1,627,493
27 Jan 26	5.20000 +0.07	5.21	5.12	5.14	1,068,287
26 Jan 26	5.13400 +0.01	5.19	5.12	5.17	1,265,090
23 Jan 26	5.12200 +0.11	5.17	5.05	5.06	2,198,694
22 Jan 26	5.01400 -0.09	5.15	5.00	5.14	1,980,685
21 Jan 26	5.10400 +0.08	5.13	5.03	5.04	1,649,642
20 Jan 26	5.02300 -0.03	5.05	4.97	5.01	1,152,289
19 Jan 26	5.05000 -0.03	5.07	5.02	5.03	465,634
16 Jan 26	5.08000 +0.02	5.11	5.01	5.04	1,195,926
15 Jan 26	5.05800 -0.06	5.06	4.98	5.02	2,198,786
14 Jan 26	5.11600 +0.07	5.12	4.96	5.01	2,434,266
13 Jan 26	5.04600 +0.12	5.05	4.94	4.95	1,673,805
12 Jan 26	4.92750 +0.01	4.95	4.87	4.92	577,874
09 Jan 26	4.91800 +0.12	4.93	4.87	4.90	1,039,747
08 Jan 26	4.79900 -0.03	4.82	4.78	4.79	990,357
07 Jan 26	4.82750 -0.16	4.88	4.79	4.86	2,834,541
06 Jan 26	4.99200 -0.02	5.14	4.99	5.10	2,012,740
05 Jan 26	5.01200 -0.01	5.09	4.95	5.04	1,389,590
02 Jan 26	5.02600 +0.11	5.06	4.98	4.99	1,066,277
30 Dec 25	4.91400 +0.01	4.92	4.91	4.91	310,185
29 Dec 25	4.89950 +0.01	4.91	4.85	4.87	1,285,726
23 Dec 25	4.88850 +0.00	4.91	4.87	4.87	835,531
22 Dec 25	4.88500 +0.04	4.90	4.85	4.86	1,226,183
19 Dec 25	4.84800 +0.04	4.85	4.78	4.79	1,202,616
18 Dec 25	4.80900 -0.05	4.89	4.79	4.88	1,728,840
17 Dec 25	4.86200 +0.03	4.95	4.86	4.91	1,116,320
16 Dec 25	4.83300 -0.16	4.97	4.78	4.96	1,794,481
15 Dec 25	4.98850 -0.02	5.06	4.99	5.05	713,005
12 Dec 25	5.00600 -0.05	5.07	4.98	5.05	1,222,196
11 Dec 25	5.05900 -0.03	5.11	5.05	5.09	502,046
10 Dec 25	5.08400 -0.03	5.12	5.07	5.11	691,775
09 Dec 25	5.11900 -0.05	5.18	5.11	5.17	732,527
08 Dec 25	5.16500 -0.03	5.21	5.12	5.17	1,990,233
05 Dec 25	5.20000 -0.13	5.24	5.17	5.22	1,900,963
04 Dec 25	5.32800 +0.02	5.34	5.26	5.32	719,035
03 Dec 25	5.30500 +0.10	5.31	5.21	5.21	907,189
02 Dec 25	5.20300 -0.01	5.25	5.19	5.23	599,658
01 Dec 25	5.21500 +0.02	5.25	5.18	5.18	939,794
28 Nov 25	5.19300 +0.07	5.20	5.14	5.14	645,419
27 Nov 25	5.11800 -0.05	5.16	5.10	5.15	381,039
26 Nov 25	5.16800 +0.04	5.18	5.13	5.15	687,543
25 Nov 25	5.12900 -0.04	5.20	5.12	5.19	397,707
24 Nov 25	5.16700 +0.00	5.17	5.11	5.16	629,129
21 Nov 25	5.16600 -0.04	5.17	5.09	5.13	1,124,519
20 Nov 25	5.20800 +0.04	5.26	5.19	5.21	810,983
19 Nov 25	5.16700 -0.03	5.26	5.13	5.25	928,995
18 Nov 25	5.20000 -0.07	5.23	5.16	5.21	1,275,793
17 Nov 25	5.26900 +0.05	5.29	5.22	5.23	661,193
14 Nov 25	5.22000 +0.01	5.23	5.15	5.18	473,875
13 Nov 25	5.21300 -0.08	5.24	5.20	5.22	415,692
12 Nov 25	5.29600 -0.11	5.39	5.30	5.38	1,101,499
11 Nov 25	5.40400 +0.12	5.41	5.31	5.33	1,233,561
10 Nov 25	5.28300 +0.07	5.30	5.24	5.27	961,731
07 Nov 25	5.21700 +0.01	5.25	5.17	5.23	772,513
06 Nov 25	5.20200 -0.04	5.23	5.15	5.20	1,175,029
05 Nov 25	5.24500 +0.09	5.25	5.08	5.11	1,421,215
04 Nov 25	5.15400 +0.06	5.19	5.01	5.07	2,740,140
03 Nov 25	5.09700 +0.06	5.13	5.05	5.12	807,528
31 Oct 25	5.04100 -0.05	5.07	4.99	5.07	795,038
30 Oct 25	5.08700 +0.07	5.09	5.00	5.01	1,700,045
29 Oct 25	5.01400 +0.07	5.02	4.94	4.94	576,686
28 Oct 25	4.94300 -0.05	4.97	4.93	4.94	780,311
27 Oct 25	4.99350 +0.02	5.00	4.95	4.98	631,728
24 Oct 25	4.97450 -0.04	5.02	4.97	5.00	941,492
23 Oct 25	5.01200 +0.16	5.04	4.96	4.96	1,474,048
22 Oct 25	4.85500 +0.09	4.86	4.80	4.82	692,511
21 Oct 25	4.76550 +0.04	4.78	4.74	4.76	723,638
20 Oct 25	4.72700 +0.00	4.80	4.71	4.74	995,988
17 Oct 25	4.72750 -0.03	4.73	4.59	4.67	1,695,029
16 Oct 25	4.76000 -0.02	4.83	4.76	4.82	514,602
15 Oct 25	4.78300 +0.00	4.81	4.75	4.80	711,240
14 Oct 25	4.78600 -0.08	4.80	4.72	4.78	1,541,566
13 Oct 25	4.86700 +0.04	4.90	4.85	4.86	677,912
10 Oct 25	4.83100 -0.15	4.97	4.83	4.93	1,522,119
09 Oct 25	4.98050 -0.01	5.03	4.96	4.98	847,500
08 Oct 25	4.99200 +0.02	5.03	4.97	5.01	787,075
07 Oct 25	4.97300 -0.01	5.03	4.94	5.01	860,540
06 Oct 25	4.98200 +0.12	5.00	4.93	4.93	1,027,255
03 Oct 25	4.86500 +0.01	4.90	4.86	4.87	685,312
02 Oct 25	4.85200 -0.06	4.92	4.85	4.91	1,155,579
01 Oct 25	4.91350 +0.03	4.95	4.90	4.91	558,744
30 Sep 25	4.88150 -0.09	4.95	4.85	4.92	992,226
29 Sep 25	4.97250 -0.14	5.08	4.96	5.06	633,938
26 Sep 25	5.11100 +0.08	5.11	5.02	5.03	1,253,798
25 Sep 25	5.03000 +0.01	5.04	4.99	5.02	576,771
24 Sep 25	5.01800 +0.07	5.03	4.90	4.94	1,093,540
23 Sep 25	4.94650 +0.07	4.98	4.87	4.88	842,040
22 Sep 25	4.87150 +0.04	4.88	4.81	4.85	885,582
19 Sep 25	4.82800 -0.07	4.91	4.83	4.90	1,110,920
18 Sep 25	4.89900 +0.07	4.91	4.82	4.85	755,671
17 Sep 25	4.83200 -0.03	4.85	4.80	4.84	480,077
16 Sep 25	4.85850 +0.02	4.86	4.80	4.84	700,721
15 Sep 25	4.84250 -0.02	4.90	4.82	4.89	964,384
12 Sep 25	4.86250 -0.05	4.93	4.85	4.87	1,011,160
11 Sep 25	4.91400 +0.01	4.98	4.89	4.96	642,592
10 Sep 25	4.90100 +0.01	4.92	4.86	4.87	603,338
09 Sep 25	4.89100 +0.06	4.93	4.83	4.83	600,488
08 Sep 25	4.82800 +0.03	4.89	4.78	4.88	688,243
05 Sep 25	4.80200 -0.13	4.93	4.78	4.91	1,088,952
04 Sep 25	4.93450 +0.01	4.94	4.89	4.91	538,006
03 Sep 25	4.92700 -0.07	5.06	4.92	5.05	1,669,855
02 Sep 25	4.99900 +0.00	5.03	4.96	5.01	990,189
01 Sep 25	4.99900 +0.00	5.02	4.98	5.01	432,276
29 Aug 25	4.99850 +0.03	5.05	4.99	5.03	1,545,295
28 Aug 25	4.97200 -0.01	5.00	4.94	4.98	839,534
27 Aug 25	4.98400 +0.07	5.02	4.95	4.96	1,958,931
26 Aug 25	4.91100 -0.04	4.97	4.90	4.95	1,129,623
25 Aug 25	4.95550 +0.06	4.96	4.89	4.91	1,018,115
22 Aug 25	4.89150 +0.04	4.93	4.87	4.87	873,123
21 Aug 25	4.85400 +0.01	4.88	4.83	4.86	387,178
20 Aug 25	4.84400 -0.03	4.87	4.81	4.86	1,023,827
19 Aug 25	4.87050 +0.01	4.89	4.83	4.84	825,096
18 Aug 25	4.86300 -0.03	4.88	4.82	4.88	604,262
15 Aug 25	4.89000 +0.07	4.90	4.83	4.87	1,343,725
14 Aug 25	4.82350 -0.03	4.82	4.76	4.81	845,933
13 Aug 25	4.84900 -0.05	4.87	4.82	4.87	905,041
12 Aug 25	4.89950 +0.01	4.93	4.86	4.91	585,505
11 Aug 25	4.89350 +0.02	4.92	4.85	4.88	572,433
08 Aug 25	4.87800 -0.03	4.91	4.85	4.87	613,779
07 Aug 25	4.90850 -0.03	4.95	4.88	4.89	914,510
06 Aug 25	4.93950 +0.14	4.97	4.82	4.85	1,775,617
05 Aug 25	4.79650 +0.13	4.82	4.69	4.77	2,043,254
04 Aug 25	4.66650 +0.09	4.68	4.60	4.61	1,250,826
01 Aug 25	4.57800 -0.10	4.70	4.56	4.67	838,063
31 Jul 25	4.68000 -0.01	4.73	4.65	4.70	746,738
30 Jul 25	4.69000 +0.00	4.74	4.68	4.73	939,924
29 Jul 25	4.69350 +0.00	4.74	4.67	4.70	984,665
28 Jul 25	4.69050 +0.14	4.70	4.60	4.61	1,161,257
25 Jul 25	4.55350 -0.02	4.59	4.51	4.58	1,319,978
24 Jul 25	4.57550 -0.10	4.66	4.57	4.65	1,143,759
23 Jul 25	4.67900 +0.05	4.71	4.67	4.68	913,628
22 Jul 25	4.63300 +0.01	4.66	4.61	4.61	552,168
21 Jul 25	4.62250 +0.01	4.65	4.59	4.62	622,983
18 Jul 25	4.60950 +0.01	4.68	4.61	4.65	2,417,273
17 Jul 25	4.59450 +0.04	4.61	4.55	4.59	671,115
16 Jul 25	4.55800 -0.02	4.63	4.55	4.58	1,243,185
15 Jul 25	4.58250 +0.01	4.60	4.56	4.57	385,588
14 Jul 25	4.56750 -0.07	4.65	4.56	4.62	1,362,269
11 Jul 25	4.63950 +0.13	4.65	4.56	4.57	1,961,189
10 Jul 25	4.50900 +0.05	4.53	4.42	4.48	429,184
09 Jul 25	4.46250 +0.01	4.51	4.46	4.49	640,242
08 Jul 25	4.44850 +0.13	4.46	4.31	4.32	1,415,504
07 Jul 25	4.31800 -0.08	4.34	4.30	4.33	722,919
04 Jul 25	4.39950 +0.00	4.40	4.37	4.38	451,344
03 Jul 25	4.39600 +0.01	4.44	4.38	4.42	706,239
02 Jul 25	4.39050 +0.10	4.46	4.33	4.33	1,794,154
01 Jul 25	4.29000 +0.01	4.30	4.24	4.25	1,012,269
30 Jun 25	4.27750 -0.06	4.32	4.26	4.32	1,128,293
27 Jun 25	4.33550 +0.00	4.36	4.30	4.34	545,439
26 Jun 25	4.33650 +0.06	4.35	4.26	4.29	2,124,450
25 Jun 25	4.27200 -0.05	4.36	4.26	4.32	1,410,633
24 Jun 25	4.31950 -0.20	4.36	4.24	4.29	1,880,388
23 Jun 25	4.52400 +0.02	4.58	4.52	4.58	978,611
20 Jun 25	4.50500 -0.10	4.58	4.50	4.53	1,105,230
19 Jun 25	4.60050 +0.09	4.61	4.57	4.57	704,001
18 Jun 25	4.51300 -0.05	4.59	4.50	4.57	1,048,280
17 Jun 25	4.56400 +0.08	4.59	4.49	4.50	920,555
16 Jun 25	4.48700 -0.05	4.62	4.45	4.61	1,635,879
13 Jun 25	4.54050 +0.08	4.62	4.52	4.60	2,235,513
12 Jun 25	4.46400 +0.05	4.49	4.42	4.48	1,245,869
11 Jun 25	4.40950 -0.02	4.45	4.38	4.40	1,188,985
10 Jun 25	4.43000 +0.13	4.43	4.34	4.35	1,366,152
09 Jun 25	4.30450 +0.01	4.32	4.27	4.31	601,725
06 Jun 25	4.29350 +0.04	4.29	4.24	4.26	1,105,675
05 Jun 25	4.25450 +0.00	4.30	4.22	4.26	1,840,886
04 Jun 25	4.25450 -0.10	4.34	4.25	4.33	982,388
03 Jun 25	4.35000 +0.05	4.35	4.25	4.31	1,121,059
02 Jun 25	4.30450 +0.04	4.34	4.26	4.29	1,141,318
30 May 25	4.26850 +0.02	4.31	4.25	4.29	1,051,100
29 May 25	4.25300 -0.02	4.34	4.24	4.31	697,487
28 May 25	4.27250 -0.02	4.32	4.26	4.31	682,648
27 May 25	4.29700 +0.00	4.33	4.27	4.27	768,594
26 May 25	4.29850 +0.05	4.31	4.28	4.28	263,513
23 May 25	4.24450 +0.00	4.29	4.19	4.26	1,041,775
22 May 25	4.24550 -0.05	4.29	4.20	4.23	1,145,285
21 May 25	4.29650 -0.05	4.34	4.28	4.33	1,160,230
20 May 25	4.35000 +0.01	4.37	4.32	4.33	1,031,707
19 May 25	4.34200 -0.11	4.41	4.34	4.37	950,467
16 May 25	4.44800 +0.07	4.45	4.37	4.42	522,432
15 May 25	4.38050 -0.14	4.40	4.29	4.34	1,018,961
14 May 25	4.52500 -0.03	4.58	4.50	4.57	628,557
13 May 25	4.56000 +0.03	4.57	4.48	4.50	965,327
12 May 25	4.52950 +0.12	4.59	4.48	4.49	1,447,492
09 May 25	4.40750 +0.20	4.41	4.25	4.27	2,217,637
08 May 25	4.20650 +0.08	4.21	4.12	4.16	1,249,699
07 May 25	4.13150 -0.07	4.18	4.12	4.15	1,822,406
06 May 25	4.19700 -0.05	4.26	4.14	4.25	2,525,790
05 May 25	4.24200 +0.14	4.29	4.14	4.26	3,802,768
02 May 25	4.10700 -0.01	4.18	4.04	4.16	1,880,590
30 Apr 25	4.11750 -0.04	4.14	4.06	4.09	1,607,501
29 Apr 25	4.15500 -0.11	4.18	4.07	4.15	1,744,174
28 Apr 25	4.26100 -0.01	4.31	4.26	4.31	568,760
25 Apr 25	4.26850 +0.03	4.30	4.23	4.30	1,067,345
24 Apr 25	4.24250 +0.06	4.27	4.22	4.25	1,130,360
23 Apr 25	4.17800 -0.01	4.44	4.17	4.34	1,280,585
22 Apr 25	4.18350 -0.01	4.19	4.15	4.15	722,324
17 Apr 25	4.18950 +0.06	4.20	4.09	4.12	688,366
16 Apr 25	4.12550 +0.06	4.14	3.98	3.99	1,440,569
15 Apr 25	4.06750 +0.10	4.11	4.00	4.04	1,494,227
14 Apr 25	3.97100 +0.15	4.06	3.91	3.93	2,977,229
11 Apr 25	3.82100 -0.14	3.92	3.80	3.91	2,956,047
10 Apr 25	3.96000 +0.11	4.33	3.96	4.32	2,987,100
09 Apr 25	3.85150 -0.29	3.99	3.82	3.95	2,926,629
08 Apr 25	4.14400 +0.06	4.27	4.13	4.21	2,969,137
07 Apr 25	4.08750 -0.27	4.33	4.02	4.05	4,853,888
04 Apr 25	4.35950 -0.38	4.68	4.31	4.68	3,901,252
03 Apr 25	4.74200 -0.44	5.08	4.71	5.04	2,468,789
02 Apr 25	5.18100 -0.01	5.25	5.17	5.20	540,278
01 Apr 25	5.18700 -0.04	5.24	5.15	5.22	425,309
31 Mar 25	5.22200 +0.02	5.25	5.17	5.19	557,126
28 Mar 25	5.20700 -0.15	5.31	5.20	5.28	946,611
27 Mar 25	5.35500 +0.01	5.37	5.30	5.30	579,076
26 Mar 25	5.34400 +0.05	5.38	5.30	5.34	865,263
25 Mar 25	5.29800 +0.03	5.37	5.28	5.29	791,531
24 Mar 25	5.27200 -0.08	5.35	5.27	5.35	307,310
21 Mar 25	5.34800 +0.00	5.36	5.30	5.33	1,000,675
20 Mar 25	5.35000 +0.08	5.35	5.28	5.31	666,356
19 Mar 25	5.26600 +0.07	5.27	5.19	5.20	933,139
18 Mar 25	5.19900 +0.06	5.22	5.16	5.16	813,076
17 Mar 25	5.14000 +0.05	5.15	5.10	5.11	625,127
14 Mar 25	5.09100 +0.12	5.10	4.98	4.98	765,498
13 Mar 25	4.97450 +0.02	5.01	4.93	4.94	320,324
12 Mar 25	4.95500 +0.08	4.95	4.85	4.90	435,070
11 Mar 25	4.87400 -0.10	5.01	4.86	4.94	753,334
10 Mar 25	4.97800 +0.05	5.03	4.94	4.95	940,232
07 Mar 25	4.92500 +0.05	4.95	4.89	4.89	693,062
06 Mar 25	4.87950 +0.01	4.93	4.85	4.91	1,109,708
05 Mar 25	4.87450 -0.06	5.01	4.86	4.96	1,562,405
04 Mar 25	4.93350 -0.31	5.07	4.92	5.06	2,130,662
03 Mar 25	5.24800 -0.05	5.34	5.24	5.31	546,783
28 Feb 25	5.29700 -0.02	5.33	5.24	5.28	452,920
27 Feb 25	5.31600 +0.12	5.32	5.20	5.24	836,139
26 Feb 25	5.20000 -0.07	5.34	5.14	5.26	1,929,220
25 Feb 25	5.27000 -0.12	5.40	5.26	5.38	981,379
24 Feb 25	5.39400 -0.02	5.43	5.37	5.41	607,848
21 Feb 25	5.41400 -0.04	5.45	5.39	5.43	905,495
20 Feb 25	5.45700 -0.14	5.49	5.42	5.48	1,282,649
19 Feb 25	5.59800 +0.03	5.66	5.57	5.66	864,314
18 Feb 25	5.57100 +0.02	5.62	5.55	5.57	952,276
17 Feb 25	5.55000 -0.07	5.60	5.55	5.59	1,270,545
14 Feb 25	5.61800 +0.04	5.64	5.53	5.55	1,798,922
13 Feb 25	5.57400 -0.04	5.61	5.53	5.59	1,757,976
12 Feb 25	5.61300 +0.06	5.64	5.45	5.53	1,838,238
11 Feb 25	5.55300 -0.04	5.60	5.48	5.60	1,852,115
10 Feb 25	5.59000 +0.39	5.63	5.47	5.48	3,966,546
07 Feb 25	5.19900 +0.05	5.22	5.14	5.14	1,540,044
06 Feb 25	5.14400 +0.05	5.21	5.11	5.11	1,794,564
05 Feb 25	5.09000 +0.01	5.13	5.06	5.08	1,545,209
04 Feb 25	5.08000 +0.02	5.08	4.95	4.99	1,734,533
03 Feb 25	5.05800 +0.00	5.12	4.94	5.03	2,141,569
31 Jan 25	5.05400 +0.02	5.08	5.02	5.05	812,517
30 Jan 25	5.03800 +0.06	5.05	4.97	4.99	800,070
29 Jan 25	4.97350 -0.01	5.00	4.92	4.97	1,065,051
28 Jan 25	4.98100 +0.02	5.05	4.96	5.00	823,874
27 Jan 25	4.96350 -0.02	5.03	4.95	4.96	1,130,947
24 Jan 25	4.98050 -0.04	5.03	4.96	5.02	1,114,108
23 Jan 25	5.01800 -0.02	5.06	5.01	5.01	775,048
22 Jan 25	5.03900 +0.00	5.08	5.01	5.05	950,900
21 Jan 25	5.04200 -0.05	5.10	5.03	5.08	659,227
20 Jan 25	5.08800 -0.05	5.15	5.08	5.12	881,875
17 Jan 25	5.14000 +0.05	5.20	5.14	5.14	2,139,544
16 Jan 25	5.09000 +0.06	5.13	5.07	5.08	834,040
15 Jan 25	5.03400 +0.05	5.05	5.01	5.05	822,799
14 Jan 25	4.98800 -0.15	5.04	4.94	5.00	1,922,205
13 Jan 25	5.13600 +0.06	5.16	5.07	5.13	1,358,001
10 Jan 25	5.07200 +0.01	5.18	5.04	5.04	1,491,512
09 Jan 25	5.06200 +0.02	5.08	4.99	5.00	969,535
08 Jan 25	5.03900 -0.04	5.11	5.00	5.11	1,286,357
07 Jan 25	5.08000 +0.09	5.08	4.96	4.97	1,261,761
06 Jan 25	4.98500 +0.07	5.01	4.91	4.94	1,025,753
03 Jan 25	4.91800 +0.06	4.95	4.88	4.88	1,859,724
02 Jan 25	4.86100 +0.21	4.87	4.77	4.82	1,623,695
30 Dec 24	4.65000 +0.00	4.66	4.62	4.63	315,262
27 Dec 24	4.65300 +0.07	4.67	4.59	4.61	685,234
23 Dec 24	4.58300 +0.00	4.59	4.55	4.56	1,016,720
20 Dec 24	4.57850 +0.00	4.59	4.50	4.54	865,829
19 Dec 24	4.58150 -0.06	4.63	4.58	4.61	932,762
18 Dec 24	4.64150 +0.04	4.67	4.63	4.63	726,157
17 Dec 24	4.60000 -0.05	4.63	4.58	4.60	729,117
16 Dec 24	4.64950 -0.11	4.76	4.64	4.74	727,443
13 Dec 24	4.76150 -0.04	4.80	4.73	4.79	860,632
12 Dec 24	4.80300 +0.02	4.85	4.79	4.83	787,528
11 Dec 24	4.78600 -0.01	4.80	4.76	4.78	939,359
10 Dec 24	4.79800 +0.04	4.80	4.74	4.74	1,082,476
09 Dec 24	4.75600 +0.21	4.80	4.58	4.59	2,527,036
06 Dec 24	4.54850 -0.03	4.64	4.53	4.59	1,085,792
05 Dec 24	4.58300 -0.06	4.64	4.57	4.64	1,149,410
04 Dec 24	4.63850 -0.03	4.73	4.64	4.69	907,932
03 Dec 24	4.66800 +0.08	4.69	4.62	4.62	1,070,375
02 Dec 24	4.58600 -0.04	4.65	4.57	4.63	640,880
29 Nov 24	4.63050 +0.01	4.64	4.61	4.61	828,845
28 Nov 24	4.62000 +0.01	4.62	4.58	4.60	692,871
27 Nov 24	4.60850 +0.01	4.62	4.58	4.58	550,386
26 Nov 24	4.59600 -0.05	4.66	4.60	4.63	882,928
25 Nov 24	4.64950 -0.08	4.76	4.65	4.74	680,771
22 Nov 24	4.72950 +0.06	4.74	4.67	4.69	1,412,186
21 Nov 24	4.66700 +0.09	4.68	4.59	4.62	1,590,328
20 Nov 24	4.58100 +0.00	4.61	4.58	4.58	366,908
19 Nov 24	4.58450 -0.05	4.66	4.56	4.66	505,627
18 Nov 24	4.63000 +0.05	4.65	4.58	4.58	510,468
15 Nov 24	4.58000 +0.02	4.63	4.54	4.54	898,810
14 Nov 24	4.56100 +0.11	4.58	4.48	4.48	992,585
13 Nov 24	4.45200 +0.03	4.45	4.39	4.42	641,845
12 Nov 24	4.42100 -0.09	4.49	4.41	4.48	928,876
11 Nov 24	4.50750 +0.01	4.55	4.51	4.54	634,386
08 Nov 24	4.49550 -0.09	4.59	4.49	4.57	1,097,085
07 Nov 24	4.58950 -0.05	4.66	4.59	4.62	618,713
06 Nov 24	4.63900 +0.05	4.72	4.59	4.59	1,294,514
05 Nov 24	4.59050 +0.04	4.61	4.55	4.55	345,461
04 Nov 24	4.55000 +0.03	4.59	4.54	4.55	589,097
01 Nov 24	4.52000 +0.05	4.59	4.51	4.53	1,129,765
31 Oct 24	4.47000 -0.02	4.50	4.45	4.48	2,199,199
30 Oct 24	4.48950 -0.08	4.56	4.46	4.53	3,166,304
29 Oct 24	4.57100 -0.22	4.76	4.55	4.75	4,986,247
28 Oct 24	4.79000 -0.08	4.79	4.72	4.75	1,121,108
25 Oct 24	4.86600 +0.04	4.88	4.82	4.84	508,573
24 Oct 24	4.82650 -0.01	4.93	4.83	4.88	957,993
23 Oct 24	4.83450 -0.05	4.90	4.83	4.88	643,856
22 Oct 24	4.88150 +0.02	4.89	4.83	4.85	672,565
21 Oct 24	4.86100 +0.06	4.90	4.84	4.85	1,078,977
18 Oct 24	4.80200 +0.00	4.89	4.78	4.86	1,047,644
17 Oct 24	4.80600 +0.07	4.82	4.75	4.75	867,530
16 Oct 24	4.73400 +0.01	4.77	4.73	4.74	629,566
15 Oct 24	4.72700 -0.16	4.75	4.66	4.75	2,635,386
14 Oct 24	4.88750 -0.01	4.90	4.85	4.85	367,804
11 Oct 24	4.89450 -0.02	4.93	4.83	4.84	579,430
10 Oct 24	4.91150 +0.05	4.94	4.86	4.88	614,134
09 Oct 24	4.86000 +0.00	4.87	4.81	4.83	845,881
08 Oct 24	4.86350 -0.17	4.99	4.85	4.98	1,391,600
07 Oct 24	5.03400 +0.05	5.06	4.99	5.00	1,159,571
04 Oct 24	4.98550 +0.11	5.00	4.92	4.92	1,117,558
03 Oct 24	4.87250 -0.02	4.89	4.81	4.88	860,967
02 Oct 24	4.88850 +0.08	4.97	4.89	4.91	1,553,725
01 Oct 24	4.81350 +0.10	4.83	4.65	4.69	2,142,092
30 Sep 24	4.71550 +0.06	4.74	4.66	4.72	709,985
27 Sep 24	4.65900 +0.05	4.69	4.61	4.66	1,479,862
26 Sep 24	4.61200 -0.18	4.67	4.56	4.66	5,135,398
25 Sep 24	4.79600 -0.13	4.91	4.78	4.91	1,177,996
24 Sep 24	4.92200 -0.02	4.99	4.92	4.97	574,566
23 Sep 24	4.94050 +0.06	4.96	4.90	4.92	374,422
20 Sep 24	4.88100 -0.09	4.93	4.85	4.93	565,312
19 Sep 24	4.97100 +0.09	4.99	4.93	4.95	591,288
18 Sep 24	4.87750 +0.01	4.90	4.86	4.87	166,874
17 Sep 24	4.86800 +0.04	4.88	4.83	4.87	415,224
16 Sep 24	4.82500 +0.03	4.86	4.77	4.77	472,654
13 Sep 24	4.79650 +0.02	4.82	4.78	4.79	735,838
12 Sep 24	4.78150 +0.07	4.81	4.72	4.80	436,473
11 Sep 24	4.71300 -0.01	4.79	4.70	4.77	1,043,875
10 Sep 24	4.71950 -0.11	4.85	4.69	4.81	1,696,910
09 Sep 24	4.82500 +0.01	4.85	4.81	4.83	680,120
06 Sep 24	4.81400 -0.08	4.88	4.80	4.86	583,581
05 Sep 24	4.89250 -0.03	4.93	4.89	4.90	690,560
04 Sep 24	4.92000 -0.03	4.98	4.89	4.93	889,107
03 Sep 24	4.95500 -0.17	5.10	4.94	5.09	1,160,890
02 Sep 24	5.12600 +0.03	5.13	5.08	5.11	201,462
30 Aug 24	5.09800 -0.07	5.20	5.08	5.19	536,616
29 Aug 24	5.16600 +0.05	5.18	5.10	5.11	446,763
28 Aug 24	5.11700 -0.01	5.14	5.08	5.14	226,676
27 Aug 24	5.12300 +0.00	5.18	5.12	5.14	341,732
26 Aug 24	5.12000 +0.05	5.17	5.09	5.09	352,758
23 Aug 24	5.07200 +0.04	5.08	5.05	5.07	287,113
22 Aug 24	5.02800 -0.02	5.05	5.01	5.03	707,243
21 Aug 24	5.05200 +0.00	5.07	5.01	5.04	414,113
20 Aug 24	5.05100 -0.14	5.13	5.05	5.13	779,181
19 Aug 24	5.19200 +0.01	5.21	5.14	5.17	237,335
16 Aug 24	5.18000 -0.01	5.20	5.14	5.19	356,914
15 Aug 24	5.19000 +0.09	5.21	5.14	5.14	465,773
14 Aug 24	5.09800 -0.03	5.15	5.09	5.15	355,112
13 Aug 24	5.12600 -0.02	5.17	5.10	5.17	310,814
12 Aug 24	5.14800 +0.07	5.16	5.11	5.11	290,348
09 Aug 24	5.08100 +0.04	5.09	5.03	5.07	465,958
08 Aug 24	5.04200 -0.06	5.06	4.98	5.00	622,577
07 Aug 24	5.10400 +0.09	5.10	5.00	5.03	713,330
06 Aug 24	5.01200 -0.01	5.09	4.97	5.08	1,270,877
05 Aug 24	5.02200 -0.20	5.09	4.97	5.06	1,960,073
02 Aug 24	5.22400 -0.16	5.38	5.21	5.36	1,341,126
01 Aug 24	5.37900 -0.07	5.49	5.36	5.45	585,814
31 Jul 24	5.44800 +0.07	5.49	5.42	5.47	927,902
30 Jul 24	5.37300 -0.01	5.53	5.36	5.48	1,874,430
29 Jul 24	5.38100 +0.00	5.50	5.38	5.49	547,061
26 Jul 24	5.38400 +0.00	5.45	5.38	5.45	345,559
25 Jul 24	5.38600 -0.01	5.39	5.29	5.32	547,021
24 Jul 24	5.39500 +0.03	5.43	5.34	5.35	256,201
23 Jul 24	5.36700 -0.07	5.43	5.36	5.41	289,598
22 Jul 24	5.43800 +0.02	5.44	5.40	5.40	191,249
19 Jul 24	5.42300 -0.03	5.46	5.40	5.41	218,610
18 Jul 24	5.45600 +0.07	5.49	5.43	5.46	473,886
17 Jul 24	5.38400 +0.06	5.41	5.33	5.34	254,630
16 Jul 24	5.32200 -0.03	5.36	5.28	5.35	927,987
15 Jul 24	5.35400 -0.05	5.37	5.33	5.34	935,443
12 Jul 24	5.40600 +0.03	5.47	5.39	5.43	353,763
11 Jul 24	5.37600 -0.03	5.41	5.33	5.39	655,013
10 Jul 24	5.40300 +0.02	5.42	5.36	5.38	758,930
09 Jul 24	5.37900 -0.25	5.49	5.35	5.43	2,752,013
08 Jul 24	5.62700 -0.08	5.68	5.63	5.68	483,629
05 Jul 24	5.70700 -0.08	5.80	5.70	5.79	301,036
04 Jul 24	5.79100 +0.08	5.79	5.71	5.72	327,314
03 Jul 24	5.70800 -0.02	5.76	5.70	5.74	392,783
02 Jul 24	5.72400 +0.08	5.78	5.68	5.69	947,457
01 Jul 24	5.64700 +0.04	5.68	5.62	5.67	454,026
28 Jun 24	5.61000 +0.02	5.66	5.60	5.65	379,352
27 Jun 24	5.58800 +0.03	5.62	5.58	5.58	298,763
26 Jun 24	5.56200 -0.05	5.66	5.56	5.64	264,768
25 Jun 24	5.61600 +0.01	5.68	5.61	5.66	141,599
24 Jun 24	5.60900 +0.04	5.61	5.53	5.53	372,217
21 Jun 24	5.56500 +0.00	5.59	5.53	5.56	484,985
20 Jun 24	5.56100 +0.03	5.59	5.51	5.52	429,328
19 Jun 24	5.53100 +0.01	5.55	5.52	5.54	243,337
18 Jun 24	5.52200 +0.07	5.53	5.46	5.49	212,978
17 Jun 24	5.45100 +0.00	5.46	5.41	5.45	114,971
14 Jun 24	5.45300 +0.00	5.50	5.44	5.47	285,073
13 Jun 24	5.45400 -0.04	5.51	5.43	5.51	461,962
12 Jun 24	5.49700 -0.06	5.63	5.49	5.59	388,080
11 Jun 24	5.55700 -0.02	5.58	5.53	5.57	223,787
10 Jun 24	5.57900 +0.13	5.58	5.47	5.49	379,089
07 Jun 24	5.45200 +0.01	5.49	5.42	5.45	488,615
06 Jun 24	5.44000 +0.02	5.46	5.42	5.46	691,656
05 Jun 24	5.42000 -0.03	5.47	5.42	5.45	579,857
04 Jun 24	5.44700 -0.20	5.56	5.42	5.56	2,069,173
03 Jun 24	5.65200 -0.08	5.80	5.65	5.80	929,239
31 May 24	5.72800 +0.02	5.74	5.70	5.71	333,522
30 May 24	5.70800 -0.04	5.73	5.68	5.70	275,700
29 May 24	5.75100 +0.02	5.83	5.73	5.78	656,338
28 May 24	5.73100 -0.01	5.75	5.68	5.73	606,948
27 May 24	5.73800 +0.07	5.74	5.63	5.63	137,487
24 May 24	5.66800 +0.00	5.67	5.61	5.61	691,794
23 May 24	5.66700 +0.01	5.71	5.64	5.65	444,002
22 May 24	5.65800 -0.09	5.70	5.63	5.67	634,664
21 May 24	5.74600 +0.00	5.76	5.69	5.72	445,706
20 May 24	5.74600 +0.01	5.80	5.74	5.76	421,248
17 May 24	5.73600 +0.03	5.76	5.73	5.75	490,508
16 May 24	5.70700 -0.09	5.75	5.67	5.73	1,221,186
15 May 24	5.79600 -0.05	5.89	5.74	5.88	1,108,609
14 May 24	5.84900 -0.03	5.94	5.84	5.92	599,312
13 May 24	5.88000 -0.01	5.89	5.86	5.86	544,354
10 May 24	5.89100 +0.03	5.95	5.89	5.91	1,070,440
09 May 24	5.86200 +0.03	5.91	5.85	5.86	361,191
08 May 24	5.82700 -0.04	5.83	5.71	5.80	1,440,945
07 May 24	5.86700 -0.21	6.00	5.83	5.97	2,252,490
06 May 24	6.07400 +0.12	6.09	5.96	5.96	500,135
03 May 24	5.95100 -0.08	6.03	5.92	6.03	2,193,392
02 May 24	6.03400 -0.09	6.05	5.89	5.97	2,424,253
30 Apr 24	6.12700 -0.01	6.20	6.10	6.16	5,888,724
29 Apr 24	6.13500 +0.05	6.17	6.13	6.16	3,289,657
26 Apr 24	6.08700 -0.05	6.18	6.09	6.17	648,007
25 Apr 24	6.13600 +0.02	6.18	6.09	6.11	891,736
24 Apr 24	6.11500 +0.03	6.18	6.11	6.16	1,593,970
23 Apr 24	6.08200 +0.03	6.14	6.05	6.07	505,743
22 Apr 24	6.05600 +0.07	6.06	5.98	6.01	522,892
19 Apr 24	5.98800 +0.00	6.02	5.89	5.97	574,977
18 Apr 24	5.98900 -0.05	6.05	5.94	5.97	504,465
17 Apr 24	6.04100 +0.01	6.09	6.03	6.04	527,198
16 Apr 24	6.03300 -0.14	6.12	6.00	6.11	1,008,992
15 Apr 24	6.17000 -0.13	6.25	6.12	6.25	925,534
12 Apr 24	6.29600 +0.21	6.33	6.21	6.24	2,233,135
11 Apr 24	6.08200 +0.01	6.21	6.07	6.13	1,283,812
10 Apr 24	6.07600 +0.05	6.11	6.04	6.10	1,015,312
09 Apr 24	6.02900 +0.08	6.07	5.99	6.00	1,170,180
08 Apr 24	5.95000 +0.05	5.99	5.88	5.90	845,387
05 Apr 24	5.89800 -0.03	5.95	5.86	5.94	575,886
04 Apr 24	5.93200 -0.03	5.97	5.89	5.97	563,400
03 Apr 24	5.96600 +0.03	5.97	5.85	5.95	774,719
02 Apr 24	5.93800 +0.14	5.98	5.89	5.89	1,514,779
28 Mar 24	5.80100 +0.05	5.83	5.77	5.79	279,306
27 Mar 24	5.75300 -0.08	5.80	5.71	5.80	543,137
26 Mar 24	5.82900 -0.07	5.89	5.80	5.87	436,206
25 Mar 24	5.90400 +0.09	5.91	5.85	5.86	832,213
22 Mar 24	5.81500 +0.04	5.85	5.78	5.78	769,854
21 Mar 24	5.77800 +0.00	5.85	5.78	5.83	526,641
20 Mar 24	5.77800 -0.06	5.81	5.76	5.81	309,918
19 Mar 24	5.83300 +0.06	5.84	5.77	5.79	570,649
18 Mar 24	5.77000 +0.01	5.80	5.75	5.78	637,791
15 Mar 24	5.76100 +0.03	5.79	5.74	5.77	1,196,369
14 Mar 24	5.73000 +0.06	5.74	5.68	5.69	568,758
13 Mar 24	5.67300 +0.08	5.69	5.58	5.58	590,858
12 Mar 24	5.59000 +0.09	5.62	5.58	5.59	720,858
11 Mar 24	5.50000 -0.04	5.54	5.49	5.54	399,921
08 Mar 24	5.53600 -0.03	5.63	5.54	5.59	293,986
07 Mar 24	5.56400 -0.03	5.59	5.55	5.59	343,174
06 Mar 24	5.59700 +0.09	5.61	5.51	5.51	905,202
05 Mar 24	5.51200 +0.02	5.52	5.46	5.48	298,811
04 Mar 24	5.49000 -0.02	5.60	5.49	5.56	544,664
01 Mar 24	5.50500 +0.11	5.51	5.42	5.43	905,492
29 Feb 24	5.39800 +0.00	5.41	5.36	5.40	457,662
28 Feb 24	5.40200 -0.05	5.45	5.40	5.43	723,486
27 Feb 24	5.44900 +0.01	5.48	5.44	5.45	177,543
26 Feb 24	5.44400 -0.01	5.46	5.41	5.42	185,285
23 Feb 24	5.45300 -0.02	5.50	5.40	5.48	467,070
22 Feb 24	5.47000 -0.02	5.53	5.44	5.50	389,664
21 Feb 24	5.48900 +0.04	5.50	5.44	5.45	213,833
20 Feb 24	5.45200 -0.12	5.56	5.45	5.55	530,666
19 Feb 24	5.56900 +0.05	5.58	5.52	5.52	543,374
16 Feb 24	5.51900 +0.04	5.56	5.49	5.53	493,546
15 Feb 24	5.47900 -0.10	5.51	5.38	5.51	1,238,706
14 Feb 24	5.58000 -0.06	5.68	5.56	5.64	785,277
13 Feb 24	5.64100 +0.03	5.72	5.61	5.64	1,495,495
12 Feb 24	5.61300 +0.01	5.66	5.56	5.56	608,607
09 Feb 24	5.60600 +0.02	5.67	5.60	5.61	1,094,137
08 Feb 24	5.58400 +0.02	5.62	5.49	5.55	1,027,298
07 Feb 24	5.56000 -0.05	5.66	5.56	5.61	1,212,421
06 Feb 24	5.61300 +0.31	5.66	5.55	5.55	3,516,636
05 Feb 24	5.30100 -0.07	5.38	5.27	5.35	662,633
02 Feb 24	5.36900 -0.09	5.40	5.33	5.40	918,462
01 Feb 24	5.45700 +0.04	5.51	5.44	5.45	403,040
31 Jan 24	5.42000 -0.05	5.51	5.42	5.50	527,858
30 Jan 24	5.47300 +0.01	5.51	5.43	5.47	912,967
29 Jan 24	5.46400 +0.06	5.54	5.46	5.52	633,665
26 Jan 24	5.40500 +0.07	5.45	5.41	5.42	832,583
25 Jan 24	5.33900 +0.05	5.38	5.32	5.32	451,580
24 Jan 24	5.29300 +0.03	5.30	5.24	5.27	363,179
23 Jan 24	5.26800 +0.06	5.29	5.24	5.27	509,638
22 Jan 24	5.20700 +0.02	5.22	5.15	5.19	441,182
19 Jan 24	5.18600 +0.00	5.24	5.19	5.22	283,466
18 Jan 24	5.18900 -0.04	5.23	5.17	5.23	736,839
17 Jan 24	5.23000 -0.02	5.24	5.16	5.24	660,356
16 Jan 24	5.25000 -0.01	5.33	5.21	5.22	580,825
15 Jan 24	5.26300 -0.02	5.34	5.25	5.32	597,894
12 Jan 24	5.28700 +0.02	5.37	5.29	5.32	626,557
11 Jan 24	5.26600 -0.04	5.34	5.27	5.33	1,017,270
10 Jan 24	5.30500 -0.05	5.38	5.29	5.36	1,234,728
09 Jan 24	5.35300 -0.01	5.46	5.35	5.42	1,228,785
08 Jan 24	5.36400 -0.14	5.47	5.34	5.47	1,748,825
05 Jan 24	5.50500 +0.02	5.52	5.43	5.43	503,741
04 Jan 24	5.48600 +0.01	5.58	5.49	5.55	1,043,947
03 Jan 24	5.47500 +0.05	5.48	5.38	5.43	961,985
02 Jan 24	5.42400 +0.05	5.45	5.41	5.43	863,129
29 Dec 23	5.36900 +0.02	5.37	5.32	5.32	205,489
28 Dec 23	5.35300 -0.03	5.38	5.33	5.38	553,144
27 Dec 23	5.38100 +0.01	5.42	5.37	5.40	913,964
22 Dec 23	5.37500 +0.00	5.42	5.36	5.39	746,452
21 Dec 23	5.37700 -0.02	5.41	5.32	5.39	790,196
20 Dec 23	5.39800 +0.01	5.48	5.36	5.44	1,247,052
19 Dec 23	5.38900 -0.02	5.39	5.33	5.36	951,177
18 Dec 23	5.40700 +0.08	5.44	5.34	5.36	1,077,382
15 Dec 23	5.32800 -0.08	5.49	5.32	5.47	1,240,268
14 Dec 23	5.41200 +0.07	5.46	5.37	5.37	1,440,867
13 Dec 23	5.34100 -0.04	5.36	5.30	5.35	861,014
12 Dec 23	5.38000 -0.08	5.47	5.36	5.44	711,751
11 Dec 23	5.45600 -0.01	5.50	5.42	5.50	490,721
08 Dec 23	5.46700 +0.09	5.48	5.39	5.42	754,909
07 Dec 23	5.37300 -0.07	5.45	5.37	5.42	1,646,040
06 Dec 23	5.44000 -0.07	5.54	5.44	5.49	893,884
05 Dec 23	5.51400 +0.01	5.53	5.49	5.49	551,721
04 Dec 23	5.50400 -0.07	5.53	5.43	5.48	1,274,785
01 Dec 23	5.57800 +0.05	5.60	5.53	5.55	554,061
30 Nov 23	5.53300 +0.10	5.66	5.51	5.54	1,102,651
29 Nov 23	5.43100 -0.06	5.50	5.43	5.48	448,289
28 Nov 23	5.48800 +0.01	5.51	5.45	5.47	666,968
27 Nov 23	5.47800 -0.01	5.51	5.43	5.45	399,025
24 Nov 23	5.49300 +0.06	5.51	5.44	5.44	449,675
23 Nov 23	5.43100 +0.08	5.46	5.40	5.41	674,594
22 Nov 23	5.35100 -0.08	5.49	5.29	5.49	1,011,274
21 Nov 23	5.43500 -0.05	5.47	5.42	5.46	391,303
20 Nov 23	5.48800 +0.03	5.51	5.45	5.47	304,668
17 Nov 23	5.45800 +0.09	5.48	5.38	5.40	569,218
16 Nov 23	5.36700 -0.13	5.49	5.35	5.49	1,310,221
15 Nov 23	5.50200 -0.01	5.54	5.49	5.53	601,811
14 Nov 23	5.51000 -0.05	5.58	5.48	5.58	495,079
13 Nov 23	5.55700 +0.09	5.57	5.44	5.47	519,890
10 Nov 23	5.46400 +0.02	5.50	5.43	5.47	705,390
09 Nov 23	5.44800 -0.04	5.47	5.38	5.41	1,050,538
08 Nov 23	5.49000 -0.06	5.55	5.49	5.51	1,085,053
07 Nov 23	5.54600 -0.13	5.62	5.54	5.60	1,726,081
06 Nov 23	5.67600 +0.03	5.70	5.65	5.69	741,459
03 Nov 23	5.64900 -0.10	5.80	5.58	5.75	1,535,113
02 Nov 23	5.74900 +0.04	5.75	5.62	5.72	2,058,786
01 Nov 23	5.70600 -0.07	5.79	5.64	5.72	1,202,433
31 Oct 23	5.77600 -0.26	5.83	5.68	5.80	4,118,989
30 Oct 23	6.03600 -0.05	6.11	5.99	6.06	814,364
27 Oct 23	6.08700 -0.01	6.27	6.07	6.23	1,390,626
26 Oct 23	6.09600 -0.06	6.18	6.07	6.16	680,220
25 Oct 23	6.15500 +0.04	6.18	6.11	6.12	723,989
24 Oct 23	6.11100 +0.01	6.21	6.10	6.10	802,037
23 Oct 23	6.09800 -0.17	6.26	6.08	6.20	1,058,164
20 Oct 23	6.26600 -0.09	6.45	6.25	6.38	1,027,472
19 Oct 23	6.35500 -0.10	6.46	6.28	6.43	1,338,856
18 Oct 23	6.45800 +0.06	6.48	6.40	6.45	1,148,542
17 Oct 23	6.39800 +0.04	6.43	6.35	6.35	1,407,965
16 Oct 23	6.35500 +0.02	6.40	6.29	6.40	1,216,273
13 Oct 23	6.33500 +0.11	6.36	6.28	6.28	2,210,128
12 Oct 23	6.23000 +0.20	6.24	6.11	6.11	2,499,375
11 Oct 23	6.02700 -0.06	6.20	6.02	6.15	2,194,812
10 Oct 23	6.09000 +0.06	6.09	5.94	6.02	873,179
09 Oct 23	6.02700 +0.18	6.05	5.95	6.03	1,054,848
06 Oct 23	5.84800 +0.08	5.89	5.78	5.80	693,248
05 Oct 23	5.76900 +0.00	5.79	5.66	5.73	1,315,795
04 Oct 23	5.77200 -0.18	5.96	5.72	5.93	1,641,318
03 Oct 23	5.95700 -0.04	6.01	5.93	5.97	688,606
02 Oct 23	6.00000 -0.14	6.15	5.99	6.10	862,568
29 Sep 23	6.14100 -0.12	6.24	6.13	6.20	690,920
28 Sep 23	6.26000 +0.04	6.34	6.21	6.30	1,511,849
27 Sep 23	6.22000 +0.11	6.22	6.11	6.11	1,616,925
26 Sep 23	6.11300 +0.03	6.13	5.99	6.05	1,382,304
25 Sep 23	6.08100 +0.03	6.09	6.01	6.03	706,597
22 Sep 23	6.04700 +0.05	6.09	5.96	6.00	864,397
21 Sep 23	6.00200 -0.05	6.10	5.94	5.99	833,510
20 Sep 23	6.05100 -0.04	6.12	5.95	6.04	895,049
19 Sep 23	6.09100 +0.06	6.10	6.04	6.06	663,517
18 Sep 23	6.02700 -0.05	6.11	6.02	6.09	745,530
15 Sep 23	6.07500 -0.03	6.16	6.07	6.14	1,472,495
14 Sep 23	6.10500 +0.19	6.12	5.94	5.94	1,647,843
13 Sep 23	5.91500 -0.18	6.10	5.91	5.98	1,632,782
12 Sep 23	6.09000 +0.05	6.09	5.98	6.02	757,910
11 Sep 23	6.03800 +0.02	6.09	6.02	6.04	1,005,273
08 Sep 23	6.02300 +0.02	6.04	5.98	5.99	414,089
07 Sep 23	6.00500 -0.01	6.04	5.97	6.00	454,410
06 Sep 23	6.01900 +0.01	6.05	5.95	5.96	438,481
05 Sep 23	6.00400 +0.12	6.01	5.81	5.82	1,071,509
04 Sep 23	5.88000 +0.03	5.91	5.87	5.90	239,043
01 Sep 23	5.84700 +0.15	5.88	5.78	5.78	1,170,895
31 Aug 23	5.70000 +0.00	5.74	5.70	5.72	188,564
30 Aug 23	5.69800 +0.05	5.72	5.68	5.68	709,536
29 Aug 23	5.65200 +0.01	5.70	5.64	5.65	500,484
28 Aug 23	5.63800 +0.08	5.66	5.56	5.60	507,885
25 Aug 23	5.55500 +0.02	5.60	5.54	5.56	508,610
24 Aug 23	5.53000 +0.04	5.55	5.50	5.53	319,489
23 Aug 23	5.48800 -0.12	5.61	5.47	5.59	933,724
22 Aug 23	5.60900 +0.01	5.63	5.56	5.58	411,791
21 Aug 23	5.59700 +0.05	5.66	5.57	5.57	1,322,024
18 Aug 23	5.54300 -0.02	5.56	5.47	5.55	697,687
17 Aug 23	5.56200 +0.03	5.57	5.51	5.51	236,674
16 Aug 23	5.53300 +0.01	5.54	5.48	5.50	354,067
15 Aug 23	5.51900 -0.07	5.62	5.51	5.61	398,119
14 Aug 23	5.59400 -0.05	5.63	5.56	5.60	318,345
11 Aug 23	5.64300 -0.02	5.65	5.56	5.63	494,882
10 Aug 23	5.66100 -0.06	5.71	5.65	5.68	327,304
09 Aug 23	5.72500 +0.14	5.74	5.65	5.65	1,490,995
08 Aug 23	5.58500 -0.02	5.59	5.48	5.58	702,911
07 Aug 23	5.60800 -0.02	5.63	5.59	5.63	378,936
04 Aug 23	5.62600 +0.08	5.64	5.55	5.55	497,246
03 Aug 23	5.54700 +0.05	5.55	5.41	5.48	604,086
02 Aug 23	5.49600 -0.10	5.64	5.48	5.61	675,469
01 Aug 23	5.59800 -0.04	5.78	5.60	5.67	1,220,119
31 Jul 23	5.63600 +0.08	5.65	5.55	5.60	810,381
28 Jul 23	5.55300 -0.06	5.59	5.53	5.58	303,824
27 Jul 23	5.61200 +0.02	5.63	5.58	5.60	549,391
26 Jul 23	5.59100 -0.02	5.63	5.55	5.62	251,470
25 Jul 23	5.60800 +0.01	5.62	5.57	5.61	835,418
24 Jul 23	5.59700 +0.10	5.60	5.47	5.50	945,526
21 Jul 23	5.50000 +0.05	5.52	5.47	5.50	457,724
20 Jul 23	5.45100 +0.06	5.49	5.42	5.43	377,325
19 Jul 23	5.39000 +0.05	5.43	5.30	5.31	458,643
18 Jul 23	5.34300 +0.07	5.36	5.25	5.26	368,513
17 Jul 23	5.27200 -0.06	5.38	5.26	5.27	591,099
14 Jul 23	5.33200 -0.12	5.46	5.30	5.45	910,966
13 Jul 23	5.45400 -0.02	5.54	5.45	5.47	433,769
12 Jul 23	5.47000 +0.06	5.57	5.44	5.46	1,053,065
11 Jul 23	5.41400 +0.08	5.43	5.34	5.36	309,686
10 Jul 23	5.33200 -0.01	5.39	5.33	5.36	341,046
07 Jul 23	5.34600 +0.06	5.38	5.28	5.33	426,229
06 Jul 23	5.29000 -0.07	5.40	5.28	5.38	339,690
05 Jul 23	5.36200 -0.13	5.50	5.36	5.47	424,585
04 Jul 23	5.49300 +0.00	5.54	5.48	5.49	202,460
03 Jul 23	5.49000 +0.11	5.55	5.44	5.44	950,011
30 Jun 23	5.38400 +0.08	5.43	5.36	5.36	739,434
29 Jun 23	5.30000 -0.01	5.36	5.29	5.33	400,781
28 Jun 23	5.31200 +0.02	5.32	5.23	5.30	434,362
27 Jun 23	5.29300 -0.08	5.42	5.26	5.40	468,397
26 Jun 23	5.37000 +0.06	5.38	5.25	5.36	425,501
23 Jun 23	5.31000 -0.05	5.37	5.30	5.36	204,015
22 Jun 23	5.35800 -0.06	5.39	5.32	5.36	277,091
21 Jun 23	5.41600 +0.10	5.43	5.35	5.36	423,085
20 Jun 23	5.32000 -0.08	5.43	5.32	5.40	331,567
19 Jun 23	5.39600 +0.00	5.45	5.37	5.39	317,807
16 Jun 23	5.39300 +0.00	5.43	5.38	5.41	341,361
15 Jun 23	5.39300 -0.02	5.41	5.32	5.38	959,732
14 Jun 23	5.41500 -0.04	5.53	5.41	5.44	752,771
13 Jun 23	5.45100 +0.05	5.51	5.39	5.39	455,540
12 Jun 23	5.39700 -0.14	5.47	5.37	5.47	809,888
09 Jun 23	5.53700 +0.03	5.54	5.46	5.49	315,815
08 Jun 23	5.50600 -0.01	5.59	5.50	5.57	268,260
07 Jun 23	5.52000 +0.05	5.54	5.43	5.47	186,416
06 Jun 23	5.46600 +0.00	5.49	5.39	5.44	307,933
05 Jun 23	5.46600 -0.07	5.61	5.47	5.57	383,889
02 Jun 23	5.53900 +0.16	5.54	5.43	5.43	581,668
01 Jun 23	5.38400 +0.13	5.41	5.31	5.32	479,764
31 May 23	5.25900 -0.15	5.39	5.19	5.38	972,178
30 May 23	5.40500 -0.13	5.51	5.39	5.50	724,514
29 May 23	5.53300 +0.04	5.55	5.44	5.51	91,626
26 May 23	5.49600 +0.08	5.53	5.44	5.50	237,451
25 May 23	5.41300 -0.18	5.59	5.41	5.59	670,145
24 May 23	5.59100 -0.04	5.64	5.53	5.64	494,898
23 May 23	5.63000 +0.09	5.64	5.52	5.53	413,866
22 May 23	5.54100 -0.01	5.54	5.50	5.53	399,484
19 May 23	5.54900 -0.05	5.62	5.55	5.57	432,423
18 May 23	5.59500 +0.08	5.61	5.54	5.59	632,288
17 May 23	5.51200 +0.04	5.55	5.46	5.46	1,198,617
16 May 23	5.47600 -0.04	5.57	5.48	5.51	377,159
15 May 23	5.52000 -0.02	5.57	5.51	5.51	303,766
12 May 23	5.54000 +0.06	5.59	5.47	5.47	422,331
11 May 23	5.48100 -0.12	5.61	5.43	5.55	864,668
10 May 23	5.60300 -0.01	5.66	5.57	5.61	454,845
09 May 23	5.60900 -0.04	5.65	5.57	5.62	326,376
08 May 23	5.65000 +0.03	5.71	5.62	5.68	350,524
05 May 23	5.62300 +0.19	5.66	5.53	5.53	552,174
04 May 23	5.43400 -0.10	5.61	5.42	5.61	1,099,723
03 May 23	5.53200 -0.01	5.60	5.44	5.60	1,857,903
02 May 23	5.53700 -0.56	5.90	5.52	5.90	4,132,842
28 Apr 23	6.09400 +0.16	6.10	5.87	5.94	757,417
27 Apr 23	5.93300 -0.09	5.99	5.89	5.97	614,372
26 Apr 23	6.02500 +0.04	6.05	5.95	6.03	330,224
25 Apr 23	5.98300 -0.05	6.10	5.95	6.05	581,407
24 Apr 23	6.03600 +0.05	6.05	5.90	5.93	321,206
21 Apr 23	5.98800 -0.03	6.03	5.95	6.01	370,439
20 Apr 23	6.01900 -0.06	6.05	5.99	6.04	401,769
19 Apr 23	6.07700 -0.10	6.17	6.03	6.17	775,257
18 Apr 23	6.17400 +0.01	6.19	6.11	6.16	415,874
17 Apr 23	6.15900 +0.04	6.23	6.16	6.18	1,152,609
14 Apr 23	6.11600 +0.02	6.14	6.05	6.09	386,389
13 Apr 23	6.09700 -0.03	6.12	6.07	6.10	332,623
12 Apr 23	6.12600 +0.00	6.16	6.11	6.11	891,932
11 Apr 23	6.12500 +0.07	6.16	6.07	6.12	430,234
06 Apr 23	6.05800 -0.04	6.14	6.05	6.13	1,158,861
05 Apr 23	6.10000 +0.09	6.11	6.02	6.03	653,163
04 Apr 23	6.01300 -0.03	6.14	6.01	6.09	648,432
03 Apr 23	6.04400 +0.23	6.15	6.04	6.05	1,099,843
31 Mar 23	5.81900 -0.01	5.86	5.77	5.82	148,789
30 Mar 23	5.82500 +0.02	5.88	5.77	5.78	522,229
29 Mar 23	5.80200 +0.03	5.82	5.78	5.80	145,870
28 Mar 23	5.77600 +0.13	5.81	5.72	5.78	784,323
27 Mar 23	5.64600 +0.12	5.68	5.55	5.68	495,638
24 Mar 23	5.52700 -0.12	5.60	5.39	5.60	907,301
23 Mar 23	5.64500 -0.08	5.70	5.62	5.68	315,335
22 Mar 23	5.72300 -0.03	5.75	5.67	5.70	358,970
21 Mar 23	5.75100 +0.17	5.77	5.61	5.62	624,566
20 Mar 23	5.58300 +0.10	5.63	5.35	5.41	765,679
17 Mar 23	5.48600 -0.02	5.75	5.45	5.61	1,254,885
16 Mar 23	5.50300 -0.07	5.68	5.38	5.67	1,542,868
15 Mar 23	5.57000 -0.45	5.91	5.55	5.90	1,515,846
14 Mar 23	6.01900 +0.12	6.05	5.83	5.91	428,036
13 Mar 23	5.90000 -0.30	6.14	5.82	6.12	1,678,284
10 Mar 23	6.19700 -0.07	6.22	6.13	6.14	1,121,905
09 Mar 23	6.26800 +0.01	6.31	6.22	6.24	664,192
08 Mar 23	6.26100 +0.00	6.32	6.26	6.28	506,883
07 Mar 23	6.26600 -0.04	6.31	6.25	6.29	325,599
06 Mar 23	6.30700 +0.04	6.32	6.26	6.28	355,451
03 Mar 23	6.27200 -0.03	6.32	6.14	6.31	809,620
02 Mar 23	6.30100 +0.10	6.35	6.22	6.25	465,592
01 Mar 23	6.20300 -0.09	6.35	6.19	6.31	885,601
28 Feb 23	6.28800 -0.07	6.39	6.29	6.34	787,863
27 Feb 23	6.36100 +0.13	6.36	6.29	6.32	1,009,398
24 Feb 23	6.23500 +0.02	6.31	6.20	6.27	582,713
23 Feb 23	6.21200 +0.08	6.26	6.08	6.08	629,355
22 Feb 23	6.13200 -0.17	6.22	6.09	6.21	859,116
21 Feb 23	6.29800 +0.02	6.31	6.21	6.27	681,339
20 Feb 23	6.27800 -0.05	6.33	6.27	6.29	452,131
17 Feb 23	6.32400 -0.03	6.32	6.26	6.30	785,843
16 Feb 23	6.34900 +0.04	6.38	6.21	6.28	1,164,031
15 Feb 23	6.30800 +0.00	6.36	6.29	6.34	775,827
14 Feb 23	6.31200 +0.01	6.41	6.30	6.34	926,164
13 Feb 23	6.30300 -0.04	6.32	6.22	6.29	1,299,175
10 Feb 23	6.34000 +0.17	6.45	6.11	6.11	3,999,757
09 Feb 23	6.16800 +0.19	6.17	6.00	6.00	3,537,307
08 Feb 23	5.97800 +0.19	6.00	5.88	5.88	4,860,112
07 Feb 23	5.78500 +0.43	5.79	5.50	5.50	5,717,740
06 Feb 23	5.35900 -0.06	5.46	5.34	5.45	898,323
03 Feb 23	5.42100 +0.04	5.50	5.38	5.38	1,791,586
02 Feb 23	5.38400 -0.17	5.53	5.38	5.52	2,130,689
01 Feb 23	5.55400 +0.01	5.62	5.52	5.59	1,001,770
31 Jan 23	5.54400 -0.06	5.58	5.48	5.57	661,885
30 Jan 23	5.60400 +0.03	5.64	5.54	5.56	717,675
27 Jan 23	5.57900 +0.07	5.64	5.50	5.55	1,993,980
26 Jan 23	5.51300 +0.13	5.51	5.41	5.43	1,056,338
25 Jan 23	5.38800 -0.08	5.42	5.32	5.39	656,216
24 Jan 23	5.46800 -0.01	5.49	5.36	5.49	941,079
23 Jan 23	5.47800 +0.04	5.49	5.42	5.43	810,860
20 Jan 23	5.44000 +0.01	5.50	5.43	5.47	430,298
19 Jan 23	5.43400 -0.12	5.47	5.38	5.46	1,036,358
18 Jan 23	5.55100 +0.05	5.59	5.48	5.48	810,135
17 Jan 23	5.50100 +0.09	5.51	5.41	5.43	804,760
16 Jan 23	5.41100 -0.05	5.51	5.41	5.49	537,982
13 Jan 23	5.46500 +0.04	5.48	5.43	5.47	345,131
12 Jan 23	5.42900 +0.03	5.48	5.39	5.45	719,551
11 Jan 23	5.40400 +0.01	5.43	5.36	5.40	774,028
10 Jan 23	5.39000 -0.03	5.46	5.37	5.41	702,702
09 Jan 23	5.42000 +0.00	5.51	5.42	5.44	1,060,285
06 Jan 23	5.41600 +0.07	5.44	5.37	5.39	805,298
05 Jan 23	5.34500 +0.05	5.36	5.29	5.31	595,074
04 Jan 23	5.29300 -0.18	5.40	5.28	5.39	1,743,177
03 Jan 23	5.47800 -0.01	5.62	5.47	5.50	1,371,146
02 Jan 23	5.48500 +0.09	5.49	5.37	5.37	464,933
30 Dec 22	5.40000 -0.04	5.43	5.37	5.43	225,945
29 Dec 22	5.43900 -0.01	5.44	5.37	5.38	333,105
28 Dec 22	5.44700 -0.03	5.55	5.43	5.48	649,466
27 Dec 22	5.47700 +0.00	5.53	5.48	5.48	147,330
23 Dec 22	5.48000 +0.05	5.48	5.40	5.40	387,591
22 Dec 22	5.42900 -0.04	5.52	5.41	5.50	589,097
21 Dec 22	5.46700 +0.11	5.48	5.35	5.35	698,371
20 Dec 22	5.35800 +0.00	5.42	5.30	5.30	535,493
19 Dec 22	5.35700 +0.13	5.40	5.30	5.30	496,327
16 Dec 22	5.22600 -0.10	5.36	5.23	5.36	1,035,983
15 Dec 22	5.32200 -0.14	5.48	5.32	5.43	623,985
14 Dec 22	5.46500 +0.02	5.53	5.45	5.50	903,248
13 Dec 22	5.44700 +0.06	5.51	5.40	5.41	723,717
12 Dec 22	5.38300 -0.01	5.42	5.31	5.35	513,832
09 Dec 22	5.39600 +0.02	5.40	5.27	5.36	1,041,061
08 Dec 22	5.37700 -0.01	5.51	5.38	5.42	808,645
07 Dec 22	5.39000 -0.14	5.48	5.37	5.48	899,927
06 Dec 22	5.53000 -0.08	5.58	5.47	5.58	1,152,688
05 Dec 22	5.61200 +0.00	5.68	5.57	5.60	632,045
02 Dec 22	5.61100 -0.11	5.66	5.54	5.65	1,362,398
01 Dec 22	5.71700 -0.07	5.75	5.67	5.74	1,261,778
30 Nov 22	5.79000 +0.13	5.82	5.69	5.72	1,408,646
29 Nov 22	5.66500 +0.08	5.75	5.66	5.70	1,540,441
28 Nov 22	5.58200 -0.10	5.62	5.51	5.55	1,524,461
25 Nov 22	5.68000 +0.05	5.72	5.61	5.61	748,872
24 Nov 22	5.63200 +0.01	5.65	5.57	5.65	569,508
23 Nov 22	5.61700 -0.02	5.74	5.61	5.66	1,219,262
22 Nov 22	5.63300 +0.35	5.63	5.45	5.45	2,450,831
21 Nov 22	5.27900 -0.20	5.50	5.26	5.49	1,493,124
18 Nov 22	5.48300 +0.02	5.59	5.40	5.54	1,316,445
17 Nov 22	5.46200 -0.04	5.52	5.45	5.50	540,343
16 Nov 22	5.49800 +0.03	5.57	5.49	5.49	1,152,402
15 Nov 22	5.46500 +0.02	5.48	5.40	5.45	750,427
14 Nov 22	5.45000 +0.00	5.50	5.40	5.46	516,767
11 Nov 22	5.45000 +0.05	5.51	5.41	5.45	630,049
10 Nov 22	5.40000 -0.09	5.57	5.39	5.39	842,404
09 Nov 22	5.48700 -0.09	5.59	5.47	5.57	908,755
08 Nov 22	5.58200 -0.17	5.71	5.58	5.70	1,281,169
07 Nov 22	5.74700 +0.05	5.76	5.64	5.64	1,077,342
04 Nov 22	5.69900 +0.03	5.76	5.66	5.69	1,471,197
03 Nov 22	5.67000 +0.04	5.67	5.55	5.57	1,187,336
02 Nov 22	5.63100 -0.02	5.66	5.55	5.64	1,443,937
01 Nov 22	5.65100 +0.07	5.65	5.51	5.62	1,915,758
31 Oct 22	5.58000 +0.07	5.62	5.44	5.47	1,022,491
28 Oct 22	5.51500 -0.07	5.55	5.47	5.50	1,053,632
27 Oct 22	5.58600 +0.21	5.59	5.39	5.39	3,899,533
26 Oct 22	5.37200 +0.01	5.39	5.32	5.37	760,403
25 Oct 22	5.36500 -0.01	5.40	5.34	5.36	1,008,992
24 Oct 22	5.37800 +0.07	5.43	5.29	5.37	2,273,893
21 Oct 22	5.30900 +0.00	5.32	5.21	5.25	703,422
20 Oct 22	5.31100 +0.08	5.34	5.25	5.29	1,992,465
19 Oct 22	5.22900 +0.11	5.24	5.11	5.18	867,660
18 Oct 22	5.12200 -0.11	5.27	5.12	5.22	1,126,021
17 Oct 22	5.23200 -0.01	5.34	5.20	5.31	1,578,456
14 Oct 22	5.24000 -0.08	5.38	5.21	5.32	990,673
13 Oct 22	5.31800 +0.19	5.34	5.16	5.16	2,137,517
12 Oct 22	5.13100 -0.05	5.22	5.10	5.15	999,843
11 Oct 22	5.18200 -0.07	5.20	5.10	5.17	690,456
10 Oct 22	5.24700 -0.08	5.36	5.24	5.31	899,237
07 Oct 22	5.33100 +0.08	5.37	5.26	5.28	1,651,108
06 Oct 22	5.24700 -0.01	5.26	5.14	5.23	922,017
05 Oct 22	5.25800 +0.05	5.28	5.13	5.21	827,003
04 Oct 22	5.21100 +0.12	5.23	5.11	5.14	1,310,944
03 Oct 22	5.08900 +0.16	5.12	4.95	4.95	1,248,166
30 Sep 22	4.92650 +0.04	5.00	4.87	4.94	854,185
29 Sep 22	4.88900 +0.02	4.90	4.77	4.87	944,491
28 Sep 22	4.86650 +0.04	4.88	4.71	4.78	1,218,074
27 Sep 22	4.82650 +0.02	4.88	4.79	4.82	868,322
26 Sep 22	4.80750 -0.07	4.86	4.69	4.72	1,334,499
23 Sep 22	4.87350 -0.38	5.22	4.83	5.21	3,143,077
22 Sep 22	5.25300 +0.03	5.31	5.16	5.18	1,271,561
21 Sep 22	5.22500 +0.05	5.34	5.19	5.22	1,520,797
20 Sep 22	5.17000 +0.03	5.28	5.16	5.21	824,438
19 Sep 22	5.14500 -0.02	5.15	5.06	5.11	569,716
16 Sep 22	5.16100 -0.09	5.26	5.16	5.25	817,687
15 Sep 22	5.25500 -0.10	5.39	5.22	5.37	1,154,093
14 Sep 22	5.35200 +0.04	5.39	5.24	5.25	1,340,278
13 Sep 22	5.31200 +0.02	5.37	5.27	5.32	1,214,486
12 Sep 22	5.28800 +0.09	5.33	5.20	5.23	905,606
09 Sep 22	5.20000 +0.08	5.24	5.16	5.16	720,590
08 Sep 22	5.12200 +0.02	5.18	5.07	5.11	455,671
07 Sep 22	5.09900 -0.18	5.25	5.09	5.21	898,545
06 Sep 22	5.27500 -0.11	5.35	5.25	5.34	579,136
05 Sep 22	5.38000 +0.13	5.42	5.29	5.30	874,863
02 Sep 22	5.24800 +0.13	5.29	5.15	5.15	935,272
01 Sep 22	5.12300 +0.01	5.14	5.05	5.12	674,052
31 Aug 22	5.11200 -0.11	5.26	4.99	5.25	1,100,626
30 Aug 22	5.22000 -0.21	5.50	5.21	5.45	1,070,932
29 Aug 22	5.43400 +0.02	5.45	5.21	5.36	887,431
26 Aug 22	5.41400 -0.03	5.49	5.38	5.47	871,355
25 Aug 22	5.44600 +0.05	5.49	5.43	5.43	814,304
24 Aug 22	5.40000 -0.06	5.47	5.36	5.46	1,403,640
23 Aug 22	5.45800 +0.14	5.46	5.34	5.35	1,646,534
22 Aug 22	5.31900 +0.05	5.34	5.20	5.20	1,724,299
19 Aug 22	5.27200 +0.03	5.29	5.22	5.24	1,261,672
18 Aug 22	5.24000 +0.14	5.25	5.13	5.13	2,895,327
17 Aug 22	5.09800 +0.04	5.14	5.06	5.07	1,383,112
16 Aug 22	5.06000 +0.03	5.12	5.05	5.07	921,195
15 Aug 22	5.02700 -0.07	5.14	4.95	5.14	966,648
12 Aug 22	5.09300 +0.06	5.15	5.05	5.07	1,423,296
11 Aug 22	5.03400 +0.04	5.06	4.96	4.96	1,070,343
10 Aug 22	4.99000 -0.01	5.03	4.95	4.98	951,385
09 Aug 22	4.99500 +0.06	5.03	4.93	4.95	1,540,498
08 Aug 22	4.93150 +0.05	4.98	4.89	4.93	1,003,751
05 Aug 22	4.87750 +0.05	4.91	4.74	4.82	1,259,724
04 Aug 22	4.82250 -0.09	5.01	4.82	4.89	2,384,074
03 Aug 22	4.91200 +0.07	4.97	4.83	4.85	1,712,726
02 Aug 22	4.84000 +0.15	4.91	4.81	4.82	1,814,487
01 Aug 22	4.68900 -0.11	4.81	4.67	4.79	1,177,750
29 Jul 22	4.79900 +0.14	4.81	4.61	4.61	872,963
28 Jul 22	4.66000 -0.01	4.74	4.60	4.70	409,576
27 Jul 22	4.66700 +0.05	4.70	4.62	4.62	548,487
26 Jul 22	4.61350 +0.05	4.67	4.61	4.63	1,195,214
25 Jul 22	4.56000 +0.05	4.57	4.41	4.46	1,271,541
22 Jul 22	4.51150 +0.02	4.59	4.47	4.53	1,092,553
21 Jul 22	4.49400 -0.07	4.62	4.44	4.61	875,502
20 Jul 22	4.55900 +0.02	4.61	4.54	4.59	668,061
19 Jul 22	4.54000 +0.01	4.55	4.48	4.53	1,112,667
18 Jul 22	4.52700 +0.13	4.59	4.48	4.49	1,099,573
15 Jul 22	4.39900 +0.11	4.44	4.32	4.32	1,051,087
14 Jul 22	4.29200 -0.17	4.50	4.25	4.49	1,529,210
13 Jul 22	4.46500 +0.00	4.53	4.42	4.47	847,919
12 Jul 22	4.46500 -0.07	4.57	4.42	4.55	630,491
11 Jul 22	4.53500 -0.04	4.57	4.46	4.46	1,227,140
08 Jul 22	4.57500 +0.02	4.67	4.53	4.53	1,024,044
07 Jul 22	4.55150 +0.24	4.60	4.44	4.45	2,235,521
06 Jul 22	4.31450 -0.03	4.52	4.27	4.46	1,471,147
05 Jul 22	4.34700 -0.32	4.66	4.33	4.66	1,838,312
04 Jul 22	4.67150 +0.23	4.69	4.59	4.60	1,045,248
01 Jul 22	4.43800 -0.07	4.52	4.38	4.43	1,604,509
30 Jun 22	4.51000 -0.11	4.64	4.48	4.56	888,579
29 Jun 22	4.61700 +0.02	4.73	4.60	4.63	969,970
28 Jun 22	4.59950 +0.08	4.68	4.60	4.63	1,001,794
27 Jun 22	4.52300 +0.03	4.57	4.50	4.50	793,565
24 Jun 22	4.49750 +0.12	4.51	4.36	4.37	960,483
23 Jun 22	4.37400 -0.07	4.55	4.36	4.38	1,322,135
22 Jun 22	4.44550 -0.19	4.50	4.41	4.49	982,399
21 Jun 22	4.64000 +0.07	4.65	4.59	4.61	998,912
20 Jun 22	4.57000 +0.13	4.57	4.42	4.43	763,420
17 Jun 22	4.44350 -0.30	4.71	4.44	4.70	3,179,862
16 Jun 22	4.74600 -0.22	4.93	4.71	4.93	2,341,866
15 Jun 22	4.96500 -0.05	5.03	4.86	4.96	1,295,894
14 Jun 22	5.01600 +0.04	5.09	4.94	5.04	785,214
13 Jun 22	4.97900 -0.15	5.04	4.89	5.04	1,924,768
10 Jun 22	5.13200 -0.12	5.23	5.10	5.22	1,346,108
09 Jun 22	5.25000 -0.03	5.33	5.25	5.30	1,265,828
08 Jun 22	5.27800 +0.03	5.32	5.25	5.28	1,104,583
07 Jun 22	5.24900 +0.09	5.26	5.13	5.16	1,816,909
06 Jun 22	5.16400 +0.04	5.19	5.13	5.13	1,074,005
03 Jun 22	5.12500 +0.04	5.13	5.05	5.06	922,664
02 Jun 22	5.08700 +0.04	5.09	5.02	5.08	764,064
01 Jun 22	5.05000 -0.06	5.13	5.05	5.11	796,878
31 May 22	5.10700 +0.03	5.19	5.07	5.15	1,543,392
30 May 22	5.07500 +0.00	5.11	5.05	5.10	690,702
27 May 22	5.07900 -0.02	5.10	5.02	5.07	1,079,220
26 May 22	5.10300 +0.07	5.12	5.03	5.03	2,273,480
25 May 22	5.03700 +0.11	5.06	4.97	4.98	2,539,186
24 May 22	4.92700 -0.11	4.97	4.89	4.96	1,319,296
23 May 22	5.04100 +0.12	5.06	4.99	5.03	1,011,743
20 May 22	4.91750 +0.05	5.02	4.91	4.96	1,051,461
19 May 22	4.86500 -0.12	5.01	4.84	4.97	1,564,894
18 May 22	4.98200 -0.01	5.08	4.97	5.02	1,218,604
17 May 22	4.99000 +0.08	5.10	4.96	4.99	2,347,638
16 May 22	4.90800 +0.05	4.94	4.81	4.83	834,442
13 May 22	4.85350 +0.13	4.90	4.73	4.79	1,749,322
12 May 22	4.72850 -0.17	4.78	4.67	4.70	1,733,645
11 May 22	4.89900 +0.15	4.92	4.71	4.79	1,121,113
10 May 22	4.75300 +0.01	4.81	4.68	4.73	1,060,326
09 May 22	4.74700 -0.23	5.03	4.73	5.00	1,774,427
06 May 22	4.97550 +0.05	5.02	4.94	4.94	1,489,444
05 May 22	4.92750 +0.00	5.01	4.92	5.00	1,656,881
04 May 22	4.92300 +0.01	5.00	4.89	4.91	3,239,686
03 May 22	4.91400 +0.41	4.91	4.71	4.74	4,620,298
02 May 22	4.50000 -0.16	4.66	4.48	4.66	1,287,193
29 Apr 22	4.66300 +0.06	4.67	4.62	4.65	754,752
28 Apr 22	4.59900 +0.10	4.60	4.51	4.52	765,861
27 Apr 22	4.49950 +0.01	4.53	4.46	4.47	765,084
26 Apr 22	4.49400 +0.09	4.53	4.38	4.52	1,195,105
25 Apr 22	4.39950 -0.29	4.55	4.39	4.55	3,016,247
22 Apr 22	4.68600 -0.15	4.78	4.69	4.77	1,001,859
21 Apr 22	4.83900 +0.00	4.86	4.79	4.83	530,625
20 Apr 22	4.83850 +0.00	4.84	4.79	4.84	975,566
19 Apr 22	4.83850 +0.01	4.90	4.83	4.85	1,164,130
14 Apr 22	4.83350 +0.06	4.84	4.75	4.76	1,498,886
13 Apr 22	4.77800 +0.03	4.81	4.73	4.73	1,351,397
12 Apr 22	4.75150 +0.12	4.76	4.66	4.68	1,724,950
11 Apr 22	4.63000 -0.05	4.70	4.62	4.67	1,160,374
08 Apr 22	4.68100 +0.17	4.68	4.58	4.61	2,104,613
07 Apr 22	4.51500 -0.05	4.60	4.47	4.51	1,504,566
06 Apr 22	4.56000 -0.02	4.60	4.53	4.56	1,841,730
05 Apr 22	4.58300 +0.08	4.60	4.52	4.53	1,487,084
04 Apr 22	4.50600 +0.01	4.55	4.46	4.50	1,045,317
01 Apr 22	4.50000 +0.05	4.50	4.39	4.39	738,293
31 Mar 22	4.45000 -0.06	4.49	4.42	4.44	847,385
30 Mar 22	4.51400 +0.12	4.52	4.42	4.43	1,571,932
29 Mar 22	4.39600 -0.15	4.60	4.34	4.55	3,707,984
28 Mar 22	4.55000 -0.15	4.69	4.53	4.62	1,758,787
25 Mar 22	4.69800 +0.04	4.72	4.56	4.61	1,273,266
24 Mar 22	4.66200 +0.02	4.73	4.64	4.68	1,562,410
23 Mar 22	4.63800 +0.17	4.69	4.54	4.54	4,139,043
22 Mar 22	4.46400 -0.02	4.54	4.43	4.53	1,534,694
21 Mar 22	4.48200 +0.18	4.50	4.35	4.35	1,409,843
18 Mar 22	4.29800 -0.06	4.35	4.28	4.33	1,471,105
17 Mar 22	4.35800 +0.07	4.40	4.32	4.32	2,417,673
16 Mar 22	4.29200 +0.01	4.33	4.24	4.33	2,354,190
15 Mar 22	4.28000 +0.03	4.29	4.09	4.14	2,384,369
14 Mar 22	4.24600 -0.06	4.32	4.17	4.31	3,093,577
11 Mar 22	4.30800 -0.04	4.43	4.29	4.40	2,795,802
10 Mar 22	4.35000 -0.07	4.44	4.32	4.39	2,373,792
09 Mar 22	4.42200 -0.15	4.62	4.36	4.59	2,784,547
08 Mar 22	4.57600 +0.22	4.61	4.33	4.36	3,982,924
07 Mar 22	4.36000 +0.18	4.40	4.25	4.37	3,327,415
04 Mar 22	4.18200 -0.15	4.30	4.13	4.28	3,292,122
03 Mar 22	4.33600 -0.16	4.65	4.34	4.60	3,168,622
02 Mar 22	4.49400 +0.21	4.55	4.34	4.34	2,907,062
01 Mar 22	4.28600 -0.08	4.42	4.25	4.37	3,015,077
28 Feb 22	4.37000 -0.16	4.37	4.18	4.20	4,685,098
25 Feb 22	4.52600 +0.15	4.53	4.41	4.43	4,254,835
24 Feb 22	4.37400 -0.21	4.53	4.33	4.49	8,230,632
23 Feb 22	4.58600 -0.04	4.67	4.56	4.64	2,002,835
22 Feb 22	4.63000 -0.03	4.75	4.62	4.64	3,020,103
21 Feb 22	4.66200 -0.03	4.72	4.61	4.65	2,082,507
18 Feb 22	4.68800 -0.07	4.79	4.69	4.77	1,630,665
17 Feb 22	4.75600 -0.05	4.79	4.71	4.79	2,006,115
16 Feb 22	4.80800 +0.07	4.84	4.72	4.75	2,112,582
15 Feb 22	4.73800 -0.05	4.85	4.64	4.81	3,151,491
14 Feb 22	4.79200 -0.18	4.97	4.76	4.95	5,006,482
11 Feb 22	4.97000 +0.10	5.00	4.85	4.87	3,981,892
10 Feb 22	4.87200 -0.01	4.91	4.82	4.84	2,150,357
09 Feb 22	4.87800 +0.11	4.91	4.70	4.77	3,018,824
08 Feb 22	4.77000 -0.06	4.96	4.73	4.90	4,440,950
07 Feb 22	4.82800 +0.03	4.84	4.71	4.80	2,369,888
04 Feb 22	4.79600 +0.08	4.85	4.72	4.72	3,390,825
03 Feb 22	4.71200 +0.03	4.75	4.64	4.71	2,142,147
02 Feb 22	4.67800 -0.04	4.74	4.67	4.74	1,538,346
01 Feb 22	4.72000 +0.10	4.73	4.60	4.62	1,224,984
31 Jan 22	4.62400 -0.03	4.68	4.59	4.68	1,941,223
28 Jan 22	4.65600 -0.07	4.74	4.61	4.73	3,019,993
27 Jan 22	4.72400 +0.00	4.80	4.65	4.66	3,732,947
26 Jan 22	4.72200 +0.18	4.75	4.61	4.63	3,498,290
25 Jan 22	4.54200 +0.21	4.54	4.37	4.41	2,703,356
24 Jan 22	4.33000 -0.24	4.59	4.28	4.57	4,416,023
21 Jan 22	4.56600 -0.12	4.63	4.49	4.61	2,313,301
20 Jan 22	4.68600 -0.05	4.74	4.62	4.70	1,640,169
19 Jan 22	4.73400 -0.02	4.81	4.68	4.77	2,458,162
18 Jan 22	4.75000 +0.03	4.78	4.71	4.75	2,147,501
17 Jan 22	4.71600 +0.07	4.73	4.66	4.69	1,476,874
14 Jan 22	4.64600 +0.06	4.68	4.59	4.60	2,618,765
13 Jan 22	4.58600 +0.01	4.60	4.54	4.56	1,668,861
12 Jan 22	4.58000 +0.14	4.58	4.48	4.48	2,853,095
11 Jan 22	4.43800 +0.09	4.44	4.34	4.36	1,270,787
10 Jan 22	4.35200 +0.01	4.43	4.34	4.34	3,097,538
07 Jan 22	4.33800 +0.09	4.34	4.27	4.28	3,011,074
06 Jan 22	4.25000 +0.01	4.29	4.17	4.19	2,160,619
05 Jan 22	4.24000 +0.03	4.29	4.21	4.22	2,542,194
04 Jan 22	4.21000 +0.18	4.22	4.06	4.06	4,284,965
03 Jan 22	4.03200 +0.04	4.04	3.93	4.00	1,524,644
30 Dec 21	3.99600 +0.01	4.01	3.98	3.98	695,466
29 Dec 21	3.98800 +0.00	4.07	3.97	4.03	1,391,092
28 Dec 21	3.98600 +0.01	4.02	3.98	3.99	1,857,087
27 Dec 21	3.98000 -0.02	4.00	3.91	3.98	966,335
23 Dec 21	4.00000 +0.06	4.05	3.98	3.99	1,556,911
22 Dec 21	3.93800 +0.04	3.95	3.88	3.91	1,239,353
21 Dec 21	3.90000 +0.12	3.90	3.81	3.84	1,030,066
20 Dec 21	3.78000 -0.16	3.84	3.75	3.82	2,772,716
17 Dec 21	3.93800 -0.05	3.97	3.89	3.96	1,082,221
16 Dec 21	3.99000 +0.11	4.01	3.94	3.97	2,202,674
15 Dec 21	3.88000 -0.08	3.94	3.87	3.94	928,896
14 Dec 21	3.96400 +0.04	3.97	3.90	3.96	1,687,551
13 Dec 21	3.92800 -0.08	4.05	3.93	4.05	1,380,633
10 Dec 21	4.01200 -0.01	4.07	4.00	4.01	778,752
09 Dec 21	4.02000 -0.05	4.05	3.97	4.05	1,639,483
08 Dec 21	4.07200 -0.07	4.10	4.03	4.09	2,275,807
07 Dec 21	4.13800 +0.06	4.14	4.09	4.11	1,651,757
06 Dec 21	4.07400 +0.10	4.11	4.03	4.07	2,694,685
03 Dec 21	3.97800 +0.02	4.07	3.98	4.05	2,410,387
02 Dec 21	3.96200 +0.05	3.98	3.83	3.87	3,211,861
01 Dec 21	3.91400 +0.09	3.97	3.89	3.92	2,706,919
30 Nov 21	3.82200 -0.05	3.87	3.74	3.77	3,475,706
29 Nov 21	3.87200 +0.12	3.94	3.81	3.86	3,087,392
26 Nov 21	3.75000 -0.33	3.90	3.68	3.90	6,774,662
25 Nov 21	4.08200 -0.03	4.11	4.07	4.09	1,172,462
24 Nov 21	4.10800 +0.11	4.13	4.06	4.09	3,652,260
23 Nov 21	3.99800 +0.05	4.07	3.93	3.96	2,240,734
22 Nov 21	3.94400 +0.06	3.99	3.86	3.92	2,586,322
19 Nov 21	3.88600 -0.11	4.07	3.85	4.06	3,190,530
18 Nov 21	4.00000 -0.07	4.03	3.96	4.02	2,197,767
17 Nov 21	4.07200 -0.01	4.11	4.06	4.09	1,297,296
16 Nov 21	4.08000 +0.08	4.15	4.06	4.08	2,673,251
15 Nov 21	4.00000 +0.00	4.05	3.96	4.00	1,884,099
12 Nov 21	3.99600 -0.03	4.02	3.98	4.01	2,063,745
11 Nov 21	4.02800 -0.02	4.05	3.98	3.99	1,444,671
10 Nov 21	4.04800 +0.02	4.13	4.04	4.09	2,329,754
09 Nov 21	4.02800 -0.01	4.08	4.00	4.05	1,599,621
08 Nov 21	4.04200 +0.00	4.09	4.03	4.06	1,554,718
05 Nov 21	4.04600 +0.07	4.05	3.95	3.96	1,280,602
04 Nov 21	3.97200 +0.02	4.01	3.94	3.96	2,784,084
03 Nov 21	3.95400 -0.10	4.02	3.94	4.02	2,827,939
02 Nov 21	4.05000 -0.15	4.19	4.02	4.19	3,516,000
01 Nov 21	4.20000 +0.05	4.23	4.15	4.16	901,825
29 Oct 21	4.15400 -0.01	4.20	4.12	4.15	2,693,575
28 Oct 21	4.16200 -0.08	4.21	4.14	4.19	2,013,839
27 Oct 21	4.23800 -0.03	4.29	4.19	4.27	2,079,520
26 Oct 21	4.26800 -0.01	4.31	4.24	4.27	1,769,687
25 Oct 21	4.27800 +0.08	4.30	4.23	4.25	1,465,600
22 Oct 21	4.20000 -0.03	4.25	4.20	4.22	1,371,452
21 Oct 21	4.22600 -0.08	4.31	4.22	4.29	1,713,073
20 Oct 21	4.31000 +0.02	4.34	4.26	4.28	2,079,906
19 Oct 21	4.29200 +0.01	4.31	4.26	4.28	1,013,394
18 Oct 21	4.27800 -0.04	4.34	4.27	4.34	2,625,157
15 Oct 21	4.31400 +0.09	4.33	4.27	4.28	2,298,147
14 Oct 21	4.22800 +0.04	4.27	4.20	4.25	2,610,105
13 Oct 21	4.19000 -0.03	4.22	4.12	4.21	2,007,841
12 Oct 21	4.22400 -0.03	4.23	4.16	4.19	2,172,432
11 Oct 21	4.25000 +0.09	4.26	4.19	4.19	3,693,811
08 Oct 21	4.16400 +0.09	4.18	4.09	4.10	2,580,122
07 Oct 21	4.07400 +0.04	4.09	3.97	4.06	2,678,494
06 Oct 21	4.03000 -0.10	4.10	4.00	4.10	3,963,567
05 Oct 21	4.12800 +0.09	4.15	4.04	4.04	2,996,335
04 Oct 21	4.03400 +0.07	4.07	3.95	3.97	2,740,976
01 Oct 21	3.96000 +0.00	3.99	3.87	3.89	2,778,810
30 Sep 21	3.96000 +0.05	3.98	3.90	3.92	2,583,746
29 Sep 21	3.91200 +0.00	3.92	3.83	3.85	1,989,593
28 Sep 21	3.90800 +0.03	3.98	3.90	3.92	5,776,935
27 Sep 21	3.87800 +0.14	3.88	3.80	3.80	4,914,237
24 Sep 21	3.73800 +0.02	3.75	3.68	3.71	2,961,303
23 Sep 21	3.72000 +0.02	3.72	3.65	3.71	1,393,963
22 Sep 21	3.69600 +0.09	3.71	3.65	3.65	2,871,871
21 Sep 21	3.60200 +0.05	3.65	3.57	3.57	3,018,065
20 Sep 21	3.54800 -0.03	3.57	3.50	3.53	3,223,967
17 Sep 21	3.57600 -0.02	3.62	3.56	3.62	1,851,243
16 Sep 21	3.59400 -0.03	3.68	3.58	3.63	3,748,168
15 Sep 21	3.62600 +0.11	3.65	3.52	3.52	3,767,137
14 Sep 21	3.52000 -0.03	3.59	3.51	3.56	2,221,535
13 Sep 21	3.55000 +0.08	3.56	3.49	3.49	2,557,721
10 Sep 21	3.47200 +0.01	3.50	3.45	3.48	973,110
09 Sep 21	3.46000 -0.02	3.47	3.42	3.45	1,575,210
08 Sep 21	3.48000 -0.01	3.53	3.44	3.46	2,597,105
07 Sep 21	3.48600 -0.02	3.51	3.47	3.47	1,816,021
06 Sep 21	3.51000 +0.04	3.51	3.47	3.47	1,236,721
03 Sep 21	3.47200 -0.03	3.52	3.47	3.48	1,592,898
02 Sep 21	3.50400 +0.07	3.52	3.43	3.44	1,334,795
01 Sep 21	3.43400 -0.05	3.51	3.43	3.49	1,521,269
31 Aug 21	3.48000 -0.04	3.53	3.47	3.52	2,302,856
30 Aug 21	3.51800 -0.01	3.55	3.49	3.50	800,685
27 Aug 21	3.53200 +0.06	3.54	3.47	3.48	2,516,092
26 Aug 21	3.47000 -0.02	3.50	3.46	3.48	1,266,353
25 Aug 21	3.48600 -0.03	3.51	3.47	3.49	1,024,132
24 Aug 21	3.51600 +0.06	3.52	3.47	3.50	1,074,619
23 Aug 21	3.45600 +0.09	3.48	3.41	3.42	2,538,321
20 Aug 21	3.36600 -0.01	3.38	3.35	3.38	1,918,913
19 Aug 21	3.38000 -0.18	3.46	3.37	3.46	4,593,378
18 Aug 21	3.56400 -0.02	3.57	3.52	3.54	1,279,171
17 Aug 21	3.58000 +0.07	3.58	3.47	3.48	1,533,177
16 Aug 21	3.51400 -0.08	3.55	3.48	3.55	2,092,448
13 Aug 21	3.59400 -0.03	3.63	3.58	3.62	1,029,622
12 Aug 21	3.62400 -0.05	3.68	3.61	3.65	1,095,381
11 Aug 21	3.67600 +0.03	3.70	3.64	3.67	1,197,036
10 Aug 21	3.65000 +0.04	3.67	3.58	3.61	1,371,089
09 Aug 21	3.61400 -0.01	3.62	3.55	3.61	3,682,729
06 Aug 21	3.62600 +0.02	3.63	3.57	3.61	1,531,736
05 Aug 21	3.60400 +0.04	3.61	3.53	3.53	1,929,055
04 Aug 21	3.56400 -0.03	3.65	3.52	3.64	2,346,065
03 Aug 21	3.59600 +0.19	3.60	3.48	3.48	5,979,276
02 Aug 21	3.41000 +0.00	3.48	3.41	3.44	1,478,506
30 Jul 21	3.40800 -0.08	3.46	3.40	3.46	2,036,948
29 Jul 21	3.48600 +0.06	3.53	3.48	3.50	1,087,626
28 Jul 21	3.43000 +0.00	3.45	3.42	3.42	688,755
27 Jul 21	3.43000 -0.01	3.45	3.40	3.44	1,296,665
26 Jul 21	3.43800 +0.09	3.45	3.31	3.33	1,717,163
23 Jul 21	3.35000 +0.01	3.39	3.33	3.36	1,551,976
22 Jul 21	3.34400 -0.04	3.42	3.33	3.42	1,993,814
21 Jul 21	3.38800 +0.11	3.41	3.27	3.28	2,058,749
20 Jul 21	3.28200 +0.03	3.33	3.22	3.30	2,702,369
19 Jul 21	3.25200 -0.19	3.40	3.23	3.40	5,272,064
16 Jul 21	3.44000 -0.08	3.56	3.43	3.51	2,587,340
15 Jul 21	3.51800 -0.08	3.54	3.48	3.54	2,925,627
14 Jul 21	3.60200 -0.02	3.67	3.60	3.62	2,064,286
13 Jul 21	3.62000 -0.03	3.67	3.61	3.65	1,926,082
12 Jul 21	3.65000 +0.00	3.67	3.60	3.67	2,282,396
09 Jul 21	3.65200 +0.03	3.66	3.58	3.63	1,897,067
08 Jul 21	3.62000 -0.02	3.64	3.54	3.64	2,854,417
07 Jul 21	3.64000 -0.02	3.73	3.61	3.71	4,165,961
06 Jul 21	3.65600 -0.15	3.85	3.65	3.83	3,427,363
05 Jul 21	3.80400 +0.04	3.81	3.76	3.78	1,097,330
02 Jul 21	3.76200 -0.03	3.80	3.76	3.80	1,154,377
01 Jul 21	3.79200 +0.11	3.82	3.72	3.73	2,569,677
30 Jun 21	3.68000 -0.02	3.73	3.65	3.70	1,073,637
29 Jun 21	3.70000 +0.00	3.74	3.68	3.70	1,444,331
28 Jun 21	3.70000 -0.13	3.83	3.70	3.83	3,179,550
25 Jun 21	3.83000 +0.03	3.85	3.81	3.85	1,409,858
24 Jun 21	3.80200 -0.02	3.84	3.79	3.80	1,867,670
23 Jun 21	3.82000 +0.05	3.88	3.80	3.80	3,054,045
22 Jun 21	3.76600 +0.03	3.81	3.76	3.78	2,038,975
21 Jun 21	3.73600 +0.02	3.76	3.63	3.66	2,164,807
18 Jun 21	3.71200 -0.10	3.80	3.68	3.80	4,804,408
17 Jun 21	3.81000 -0.05	3.91	3.81	3.85	2,611,854
16 Jun 21	3.86000 -0.03	3.94	3.85	3.91	3,144,142
15 Jun 21	3.88800 +0.00	3.91	3.82	3.85	2,847,999
14 Jun 21	3.88800 +0.08	3.91	3.83	3.83	3,525,564
11 Jun 21	3.80600 +0.02	3.82	3.78	3.79	1,439,041
10 Jun 21	3.78200 -0.01	3.84	3.75	3.77	1,718,580
09 Jun 21	3.79200 +0.01	3.81	3.75	3.77	2,215,327
08 Jun 21	3.78000 +0.05	3.79	3.69	3.71	3,257,950
07 Jun 21	3.72800 -0.01	3.77	3.69	3.74	1,222,134
04 Jun 21	3.73600 -0.04	3.79	3.74	3.78	1,395,635
03 Jun 21	3.77600 +0.04	3.80	3.71	3.74	3,484,770
02 Jun 21	3.74000 +0.08	3.74	3.67	3.67	2,362,348
01 Jun 21	3.65600 +0.08	3.68	3.60	3.61	3,876,806
31 May 21	3.57200 +0.00	3.60	3.56	3.60	400,130
28 May 21	3.57000 +0.00	3.60	3.56	3.58	1,033,318
27 May 21	3.57200 -0.03	3.59	3.55	3.59	1,859,922
26 May 21	3.60200 +0.01	3.63	3.58	3.61	1,594,138
25 May 21	3.59200 -0.03	3.69	3.59	3.68	1,890,968
21 May 21	3.61800 +0.02	3.66	3.58	3.60	2,200,011
20 May 21	3.60000 +0.01	3.62	3.55	3.61	1,537,655
19 May 21	3.58600 -0.10	3.65	3.55	3.62	3,365,826
18 May 21	3.68200 +0.00	3.75	3.68	3.72	3,085,038
17 May 21	3.67800 +0.03	3.69	3.59	3.64	3,584,658
14 May 21	3.65000 +0.05	3.66	3.58	3.59	1,946,867
13 May 21	3.60000 -0.08	3.62	3.52	3.59	2,673,769
12 May 21	3.68400 +0.13	3.70	3.56	3.57	4,854,387
11 May 21	3.55800 -0.12	3.64	3.56	3.64	2,974,519
10 May 21	3.67800 +0.04	3.72	3.66	3.68	3,217,969
07 May 21	3.63400 +0.01	3.67	3.58	3.66	3,201,242
06 May 21	3.62000 -0.09	3.69	3.59	3.67	3,054,402
05 May 21	3.70800 +0.12	3.71	3.62	3.64	5,141,786
04 May 21	3.58600 +0.06	3.65	3.56	3.56	4,885,692
03 May 21	3.52600 +0.03	3.54	3.48	3.50	1,332,741
30 Apr 21	3.49800 +0.00	3.56	3.49	3.52	2,309,279
29 Apr 21	3.50000 -0.06	3.57	3.50	3.54	2,251,598
28 Apr 21	3.55800 +0.12	3.56	3.46	3.46	2,762,274
27 Apr 21	3.43800 -0.01	3.55	3.43	3.54	4,379,856
26 Apr 21	3.45000 +0.05	3.45	3.37	3.38	2,048,748
23 Apr 21	3.40400 -0.04	3.41	3.36	3.41	2,189,365
22 Apr 21	3.44000 -0.01	3.45	3.41	3.45	2,191,102
21 Apr 21	3.45200 +0.07	3.50	3.41	3.44	1,978,487
20 Apr 21	3.38600 -0.13	3.54	3.39	3.52	3,734,316
19 Apr 21	3.51400 +0.00	3.56	3.48	3.52	1,649,672
16 Apr 21	3.51400 -0.01	3.56	3.49	3.54	1,834,803
15 Apr 21	3.52000 -0.04	3.58	3.50	3.58	1,932,560
14 Apr 21	3.56200 +0.09	3.58	3.45	3.49	2,140,476
13 Apr 21	3.47600 +0.01	3.48	3.44	3.48	1,260,474
12 Apr 21	3.46800 +0.02	3.49	3.40	3.44	2,816,696
09 Apr 21	3.44400 -0.01	3.48	3.41	3.46	3,344,857
08 Apr 21	3.45600 -0.10	3.58	3.44	3.58	3,803,920
07 Apr 21	3.55800 +0.03	3.61	3.52	3.53	2,742,556
06 Apr 21	3.52400 +0.07	3.59	3.49	3.53	4,407,641
01 Apr 21	3.45600 -0.02	3.50	3.42	3.49	3,589,047
31 Mar 21	3.47600 -0.06	3.54	3.47	3.53	3,186,748
30 Mar 21	3.54000 +0.01	3.60	3.51	3.56	2,076,492
29 Mar 21	3.52650 -0.02	3.57	3.50	3.51	2,203,972
26 Mar 21	3.54450 +0.13	3.56	3.48	3.50	3,251,719
25 Mar 21	3.41700 -0.10	3.49	3.38	3.47	3,227,762
24 Mar 21	3.51350 +0.07	3.52	3.39	3.40	4,479,423
23 Mar 21	3.44700 -0.12	3.52	3.42	3.51	3,979,985
22 Mar 21	3.57000 -0.05	3.58	3.52	3.54	2,580,233
19 Mar 21	3.62100 -0.01	3.63	3.49	3.53	4,355,396
18 Mar 21	3.63400 -0.02	3.69	3.63	3.69	3,028,341
17 Mar 21	3.65300 +0.01	3.69	3.61	3.66	2,027,884
16 Mar 21	3.64200 -0.04	3.68	3.59	3.68	3,340,965
15 Mar 21	3.67800 -0.09	3.78	3.67	3.78	3,280,310
12 Mar 21	3.76500 +0.04	3.77	3.72	3.73	1,908,811
11 Mar 21	3.72250 +0.01	3.76	3.66	3.71	3,548,357
10 Mar 21	3.70800 +0.02	3.72	3.62	3.63	5,164,721
09 Mar 21	3.68350 -0.03	3.78	3.64	3.73	4,526,753
08 Mar 21	3.71050 +0.02	3.79	3.64	3.79	5,948,434
05 Mar 21	3.69000 +0.05	3.78	3.62	3.65	8,194,612
04 Mar 21	3.64100 +0.10	3.65	3.48	3.53	6,549,342
03 Mar 21	3.54500 +0.12	3.55	3.44	3.47	4,731,622
02 Mar 21	3.43000 -0.01	3.46	3.35	3.37	3,574,132
01 Mar 21	3.44400 +0.10	3.47	3.41	3.44	3,382,091
26 Feb 21	3.34000 -0.18	3.45	3.33	3.39	4,383,785
25 Feb 21	3.51900 +0.05	3.58	3.49	3.51	6,893,971
24 Feb 21	3.46600 +0.21	3.48	3.30	3.31	6,894,718
23 Feb 21	3.26050 +0.02	3.38	3.21	3.32	7,778,242
22 Feb 21	3.23850 +0.09	3.26	3.11	3.16	4,895,056
19 Feb 21	3.15000 +0.03	3.16	3.06	3.09	4,608,020
18 Feb 21	3.12000 -0.10	3.24	3.11	3.23	4,849,790
17 Feb 21	3.22050 +0.02	3.31	3.18	3.25	7,226,173
16 Feb 21	3.19650 +0.01	3.26	3.16	3.23	7,113,637
15 Feb 21	3.18600 +0.19	3.20	3.04	3.05	6,926,497
12 Feb 21	2.99650 +0.05	3.00	2.91	2.94	5,369,192
11 Feb 21	2.94450 -0.02	2.97	2.92	2.97	3,063,963
10 Feb 21	2.96800 +0.00	2.99	2.91	2.99	3,906,305
09 Feb 21	2.97200 -0.05	3.06	2.94	3.03	5,077,806
08 Feb 21	3.02000 +0.13	3.02	2.89	2.91	5,535,191
05 Feb 21	2.89150 -0.02	2.96	2.87	2.91	8,729,702
04 Feb 21	2.91600 -0.02	2.97	2.91	2.94	6,407,639
03 Feb 21	2.93700 +0.03	2.95	2.86	2.92	8,357,573
02 Feb 21	2.90850 -0.13	3.00	2.85	2.95	20,322,270
01 Feb 21	3.04300 -0.04	3.14	3.02	3.14	6,178,041
29 Jan 21	3.08000 -0.04	3.14	3.08	3.10	3,978,106
28 Jan 21	3.12000 -0.08	3.19	3.07	3.12	4,887,734
27 Jan 21	3.20200 +0.01	3.20	3.11	3.17	4,773,717
26 Jan 21	3.19000 +0.03	3.25	3.14	3.15	3,433,743
25 Jan 21	3.16500 -0.09	3.27	3.14	3.27	3,541,502
22 Jan 21	3.25900 -0.06	3.27	3.19	3.25	4,258,482
21 Jan 21	3.31500 -0.10	3.43	3.31	3.42	2,606,949
20 Jan 21	3.41550 +0.02	3.43	3.38	3.40	2,601,767
19 Jan 21	3.39200 +0.00	3.42	3.37	3.41	2,410,348
18 Jan 21	3.39200 -0.03	3.39	3.32	3.35	3,543,431
15 Jan 21	3.42450 -0.06	3.51	3.34	3.48	3,971,045
14 Jan 21	3.48300 +0.08	3.49	3.43	3.43	2,970,497
13 Jan 21	3.40350 -0.02	3.50	3.39	3.48	4,753,019
12 Jan 21	3.42400 +0.10	3.46	3.34	3.37	3,936,924
11 Jan 21	3.32150 +0.01	3.33	3.25	3.30	4,230,325
08 Jan 21	3.31550 +0.07	3.32	3.26	3.30	5,241,169
07 Jan 21	3.25000 +0.03	3.29	3.19	3.26	4,335,444
06 Jan 21	3.21800 +0.20	3.22	3.08	3.10	12,903,120
05 Jan 21	3.02000 +0.20	3.02	2.84	2.85	7,708,591
04 Jan 21	2.82300 -0.08	2.98	2.80	2.91	8,549,737
30 Dec 20	2.90100 +0.00	2.92	2.88	2.90	2,041,924
29 Dec 20	2.89750 +0.01	2.95	2.88	2.90	4,892,853
28 Dec 20	2.88700 -0.08	3.05	2.88	3.05	3,930,130
23 Dec 20	2.96400 +0.13	2.96	2.84	2.86	3,527,196
22 Dec 20	2.83000 +0.01	2.86	2.80	2.81	4,701,199
21 Dec 20	2.81500 -0.20	2.86	2.73	2.83	10,732,260
18 Dec 20	3.02000 +0.02	3.02	2.96	2.98	3,436,805
17 Dec 20	3.00350 -0.02	3.06	2.97	3.05	4,972,773
16 Dec 20	3.02000 +0.00	3.06	2.97	3.04	4,046,525
15 Dec 20	3.01950 +0.04	3.03	2.95	2.97	4,547,080
14 Dec 20	2.98200 -0.03	3.11	2.96	3.06	5,736,983
11 Dec 20	3.01000 -0.13	3.10	2.98	3.10	4,348,669
10 Dec 20	3.13800 +0.11	3.14	3.01	3.03	4,391,093
09 Dec 20	3.02350 +0.00	3.11	3.02	3.04	3,490,126
08 Dec 20	3.02000 +0.00	3.03	2.98	3.00	1,797,665
07 Dec 20	3.02150 -0.05	3.05	2.97	3.05	4,027,724
04 Dec 20	3.07250 +0.11	3.08	2.98	3.00	3,764,820
03 Dec 20	2.96550 +0.02	2.97	2.88	2.94	3,349,979
02 Dec 20	2.94250 +0.10	2.95	2.80	2.83	6,363,446
01 Dec 20	2.84500 +0.03	2.89	2.78	2.80	6,532,417
30 Nov 20	2.81600 -0.13	2.89	2.81	2.86	5,212,289
27 Nov 20	2.94150 -0.01	2.97	2.89	2.91	3,680,352
26 Nov 20	2.95000 -0.06	3.01	2.94	3.01	3,115,034
25 Nov 20	3.01250 -0.08	3.14	2.97	3.14	5,001,635
24 Nov 20	3.08900 +0.21	3.09	2.92	2.94	5,505,063
23 Nov 20	2.87950 +0.13	2.88	2.81	2.82	5,485,643
20 Nov 20	2.74900 +0.03	2.76	2.73	2.75	1,809,565
19 Nov 20	2.72400 -0.16	2.78	2.71	2.77	5,348,969
18 Nov 20	2.88000 +0.06	2.88	2.77	2.80	2,416,012
17 Nov 20	2.81700 +0.02	2.82	2.73	2.81	5,502,614
16 Nov 20	2.80000 +0.15	2.83	2.65	2.70	4,469,881
13 Nov 20	2.64650 -0.02	2.67	2.59	2.61	3,231,208
12 Nov 20	2.66500 -0.08	2.70	2.61	2.68	3,649,637
11 Nov 20	2.74600 +0.05	2.83	2.73	2.79	4,626,751
10 Nov 20	2.70000 +0.13	2.80	2.56	2.62	6,366,653
09 Nov 20	2.57200 +0.34	2.62	2.23	2.27	9,536,623
06 Nov 20	2.22750 -0.02	2.27	2.21	2.25	1,053,900
05 Nov 20	2.25200 -0.08	2.31	2.24	2.31	2,384,199
04 Nov 20	2.33150 -0.03	2.34	2.27	2.30	2,138,217
03 Nov 20	2.36000 +0.05	2.38	2.33	2.36	4,040,527
02 Nov 20	2.30850 +0.10	2.31	2.16	2.18	3,100,567
30 Oct 20	2.21000 +0.06	2.22	2.15	2.16	2,848,950
29 Oct 20	2.15000 -0.01	2.19	2.11	2.18	3,083,687
28 Oct 20	2.16250 -0.03	2.17	2.10	2.16	3,349,230
27 Oct 20	2.18900 -0.04	2.29	2.18	2.27	3,191,915
26 Oct 20	2.22400 -0.05	2.30	2.22	2.24	2,287,395
23 Oct 20	2.27100 +0.01	2.33	2.26	2.27	2,071,044
22 Oct 20	2.26050 +0.01	2.26	2.18	2.22	2,826,121
21 Oct 20	2.24700 -0.04	2.29	2.24	2.28	2,209,331
20 Oct 20	2.28350 -0.03	2.30	2.26	2.28	1,960,236
19 Oct 20	2.31050 -0.03	2.36	2.29	2.35	1,845,436
16 Oct 20	2.34150 +0.05	2.35	2.29	2.34	1,450,836
15 Oct 20	2.29200 -0.09	2.34	2.27	2.34	3,243,239
14 Oct 20	2.38650 +0.01	2.39	2.35	2.37	2,393,888
13 Oct 20	2.37750 -0.05	2.44	2.38	2.44	1,705,525
12 Oct 20	2.42500 -0.04	2.46	2.42	2.46	2,718,458
09 Oct 20	2.46450 +0.01	2.51	2.45	2.48	2,244,578
08 Oct 20	2.45900 +0.05	2.48	2.40	2.41	1,611,750
07 Oct 20	2.40850 -0.04	2.44	2.38	2.42	2,130,960
06 Oct 20	2.45250 +0.02	2.49	2.41	2.44	2,813,093
05 Oct 20	2.43600 +0.05	2.44	2.39	2.43	3,273,185
02 Oct 20	2.38900 -0.02	2.40	2.34	2.39	3,989,688
01 Oct 20	2.41000 -0.09	2.54	2.39	2.53	3,882,327
30 Sep 20	2.49700 -0.02	2.55	2.49	2.52	2,447,019
29 Sep 20	2.52000 -0.08	2.60	2.52	2.60	1,782,807
28 Sep 20	2.60000 +0.04	2.63	2.58	2.60	1,184,607
25 Sep 20	2.56450 +0.01	2.61	2.55	2.58	1,816,497
24 Sep 20	2.55400 -0.07	2.63	2.55	2.58	1,947,809
23 Sep 20	2.62200 -0.02	2.69	2.62	2.66	1,327,668
22 Sep 20	2.64250 +0.07	2.70	2.59	2.60	1,759,109
21 Sep 20	2.57100 -0.12	2.65	2.55	2.65	3,602,419
18 Sep 20	2.69300 -0.09	2.77	2.68	2.75	3,217,752
17 Sep 20	2.78300 -0.03	2.82	2.76	2.81	1,090,357
16 Sep 20	2.81450 -0.01	2.83	2.76	2.81	1,257,578
15 Sep 20	2.82200 +0.02	2.83	2.77	2.80	1,376,343
14 Sep 20	2.79950 -0.04	2.90	2.79	2.89	1,840,937
11 Sep 20	2.84250 -0.02	2.87	2.81	2.83	1,350,981
10 Sep 20	2.85800 -0.04	2.89	2.84	2.88	1,828,647
09 Sep 20	2.89900 +0.03	2.95	2.85	2.87	1,303,424
08 Sep 20	2.87100 -0.13	3.03	2.83	3.00	3,058,161
07 Sep 20	3.00350 +0.11	3.01	2.88	2.90	1,965,679
04 Sep 20	2.89600 -0.05	2.98	2.88	2.93	1,529,806
03 Sep 20	2.94200 +0.02	2.97	2.91	2.94	1,223,276
02 Sep 20	2.91850 -0.03	2.98	2.91	2.97	1,400,317
01 Sep 20	2.94500 +0.00	2.97	2.89	2.95	1,753,955
31 Aug 20	2.94700 -0.06	3.10	2.94	3.04	1,435,219
28 Aug 20	3.00850 +0.01	3.02	2.97	3.02	1,556,306
27 Aug 20	3.00200 -0.05	3.04	3.00	3.03	1,312,493
26 Aug 20	3.05300 -0.01	3.08	3.02	3.04	1,344,269
25 Aug 20	3.06600 -0.07	3.19	3.06	3.18	1,580,466
24 Aug 20	3.13250 +0.07	3.14	3.08	3.09	1,782,075
21 Aug 20	3.06000 -0.03	3.12	3.05	3.11	1,335,519
20 Aug 20	3.09400 -0.07	3.14	3.09	3.11	1,188,579
19 Aug 20	3.16500 +0.00	3.17	3.12	3.14	672,822
18 Aug 20	3.16050 -0.05	3.22	3.15	3.19	1,314,820
17 Aug 20	3.20700 -0.05	3.29	3.20	3.29	652,550
14 Aug 20	3.25550 -0.08	3.32	3.23	3.30	1,386,342
13 Aug 20	3.33900 -0.11	3.40	3.34	3.37	635,370
12 Aug 20	3.44500 +0.02	3.47	3.42	3.43	872,450
11 Aug 20	3.42850 +0.12	3.46	3.35	3.35	1,187,747
10 Aug 20	3.30600 +0.11	3.33	3.25	3.25	591,451
07 Aug 20	3.19850 -0.08	3.27	3.19	3.27	915,290
06 Aug 20	3.28150 -0.12	3.39	3.26	3.35	833,809
05 Aug 20	3.40250 +0.06	3.51	3.37	3.41	1,961,056
04 Aug 20	3.34500 +0.19	3.39	3.25	3.25	3,035,134
03 Aug 20	3.15350 +0.06	3.16	3.06	3.13	1,183,423
31 Jul 20	3.09400 -0.07	3.20	3.08	3.16	1,177,297
30 Jul 20	3.16650 -0.10	3.30	3.15	3.28	1,967,669
29 Jul 20	3.26850 -0.01	3.29	3.23	3.26	979,663
28 Jul 20	3.27450 +0.02	3.33	3.26	3.30	682,422
27 Jul 20	3.25600 -0.05	3.31	3.25	3.30	1,525,715
24 Jul 20	3.30650 -0.02	3.34	3.28	3.30	1,560,588
23 Jul 20	3.33000 -0.04	3.39	3.33	3.38	1,320,798
22 Jul 20	3.37000 -0.16	3.52	3.37	3.49	1,118,070
21 Jul 20	3.53000 +0.16	3.55	3.39	3.39	1,693,358
20 Jul 20	3.37300 -0.06	3.42	3.35	3.37	1,238,871
17 Jul 20	3.43050 -0.05	3.47	3.41	3.46	1,112,411
16 Jul 20	3.48450 +0.02	3.50	3.45	3.45	1,140,334
15 Jul 20	3.46300 +0.08	3.48	3.40	3.43	1,179,066
14 Jul 20	3.38400 +0.06	3.38	3.30	3.31	899,437
13 Jul 20	3.32550 +0.04	3.36	3.30	3.35	1,749,860
10 Jul 20	3.28200 +0.00	3.32	3.22	3.24	2,427,009
09 Jul 20	3.27900 -0.13	3.42	3.26	3.42	2,624,108
08 Jul 20	3.41050 -0.05	3.45	3.39	3.43	2,651,899
07 Jul 20	3.46150 -0.03	3.50	3.43	3.47	934,154
06 Jul 20	3.49150 +0.03	3.55	3.48	3.50	1,428,558
03 Jul 20	3.45900 -0.05	3.48	3.42	3.48	1,066,623
02 Jul 20	3.50500 +0.04	3.54	3.45	3.49	1,171,358
01 Jul 20	3.46600 +0.04	3.50	3.41	3.45	649,976
30 Jun 20	3.42400 -0.07	3.50	3.39	3.50	1,282,698
29 Jun 20	3.49100 +0.09	3.50	3.37	3.40	1,195,937
26 Jun 20	3.39950 -0.06	3.53	3.40	3.53	1,205,954
25 Jun 20	3.45850 +0.02	3.48	3.39	3.43	1,265,781
24 Jun 20	3.43500 -0.16	3.61	3.43	3.59	1,095,416
23 Jun 20	3.59600 +0.06	3.64	3.53	3.55	778,312
22 Jun 20	3.53800 -0.05	3.57	3.49	3.54	986,513
19 Jun 20	3.59200 +0.07	3.65	3.56	3.57	734,498
18 Jun 20	3.52550 -0.06	3.57	3.46	3.55	1,249,300
17 Jun 20	3.58150 -0.05	3.70	3.56	3.64	1,283,580
16 Jun 20	3.63600 +0.08	3.76	3.61	3.63	1,300,664
15 Jun 20	3.56000 -0.08	3.56	3.40	3.52	2,751,126
12 Jun 20	3.63650 +0.03	3.73	3.53	3.55	1,973,888
11 Jun 20	3.61100 -0.29	3.80	3.61	3.75	1,619,658
10 Jun 20	3.90350 -0.09	4.05	3.85	4.05	1,351,979
09 Jun 20	3.99500 -0.16	4.21	3.97	4.20	1,724,890
08 Jun 20	4.15050 +0.05	4.25	4.11	4.14	1,667,175
05 Jun 20	4.10000 +0.33	4.12	3.85	3.85	2,523,127
04 Jun 20	3.77400 -0.07	3.87	3.75	3.83	1,132,043
03 Jun 20	3.84250 +0.13	3.90	3.77	3.82	1,924,403
02 Jun 20	3.70800 +0.27	3.73	3.59	3.60	1,958,411
29 May 20	3.44150 -0.11	3.49	3.41	3.49	2,269,414
28 May 20	3.55250 -0.05	3.63	3.54	3.63	1,105,938
27 May 20	3.60600 +0.06	3.67	3.57	3.57	1,429,162
26 May 20	3.54200 -0.05	3.63	3.52	3.62	1,593,651
25 May 20	3.58900 +0.08	3.60	3.53	3.58	520,584
22 May 20	3.50750 -0.02	3.55	3.42	3.46	1,164,830
21 May 20	3.53200 -0.06	3.63	3.53	3.57	675,101
20 May 20	3.59450 +0.03	3.61	3.47	3.52	1,711,447
19 May 20	3.56250 -0.09	3.66	3.51	3.66	1,452,426
18 May 20	3.65500 +0.29	3.67	3.50	3.52	1,019,098
15 May 20	3.37000 -0.03	3.52	3.33	3.51	1,380,962
14 May 20	3.39700 -0.06	3.45	3.28	3.40	1,554,800
13 May 20	3.45350 -0.15	3.59	3.45	3.56	923,744
12 May 20	3.60500 -0.03	3.68	3.60	3.62	811,942
11 May 20	3.63550 -0.02	3.72	3.56	3.69	1,708,620
08 May 20	3.65750 +0.00	3.73	3.64	3.70	653,450
07 May 20	3.66000 +0.03	3.72	3.60	3.61	1,449,828
06 May 20	3.63400 -0.08	3.77	3.63	3.70	1,624,406
05 May 20	3.71750 +0.23	3.79	3.63	3.67	1,625,505
04 May 20	3.48950 -0.18	3.57	3.39	3.46	3,664,742
30 Apr 20	3.67000 -0.20	3.97	3.65	3.91	3,077,297
29 Apr 20	3.86800 +0.13	3.90	3.79	3.80	1,552,158
28 Apr 20	3.73450 +0.10	3.76	3.55	3.60	1,532,238
27 Apr 20	3.63600 +0.07	3.67	3.51	3.63	991,658
24 Apr 20	3.56300 -0.09	3.67	3.54	3.61	1,282,316
23 Apr 20	3.65400 +0.08	3.69	3.60	3.63	1,053,411
22 Apr 20	3.57850 +0.23	3.60	3.30	3.33	2,114,940
21 Apr 20	3.35300 -0.16	3.42	3.29	3.37	2,284,725
20 Apr 20	3.51000 +0.00	3.57	3.37	3.51	1,315,088
17 Apr 20	3.51400 +0.13	3.56	3.44	3.52	1,563,704
16 Apr 20	3.38500 -0.08	3.53	3.33	3.52	1,960,400
15 Apr 20	3.46800 -0.25	3.68	3.46	3.68	2,359,519
14 Apr 20	3.72000 -0.12	3.89	3.68	3.89	1,762,868
09 Apr 20	3.83600 -0.01	3.99	3.78	3.96	2,261,014
08 Apr 20	3.85000 -0.08	3.86	3.72	3.80	2,245,491
07 Apr 20	3.93100 +0.10	4.00	3.79	3.99	2,505,610
06 Apr 20	3.83250 +0.02	3.95	3.75	3.94	1,706,300
03 Apr 20	3.81000 -0.22	3.99	3.78	3.93	1,327,862
02 Apr 20	4.02550 +0.21	4.19	3.86	3.90	2,936,360
01 Apr 20	3.81700 -0.07	3.90	3.69	3.74	2,150,176
31 Mar 20	3.89000 +0.21	3.89	3.66	3.68	2,130,935
30 Mar 20	3.68100 +0.26	3.68	3.31	3.34	2,190,259
27 Mar 20	3.42500 -0.33	3.63	3.36	3.60	3,549,492
26 Mar 20	3.75200 +0.03	3.85	3.54	3.64	2,290,557
25 Mar 20	3.72200 +0.34	3.87	3.49	3.66	5,567,502
24 Mar 20	3.38000 +0.60	3.38	2.92	2.97	3,312,138
23 Mar 20	2.78400 +0.02	2.86	2.57	2.66	4,304,005
20 Mar 20	2.76600 +0.09	2.96	2.69	2.94	4,168,674
19 Mar 20	2.67400 +0.09	2.76	2.44	2.55	4,365,453
18 Mar 20	2.58000 -0.27	2.78	2.57	2.78	2,119,164
17 Mar 20	2.85000 -0.13	2.96	2.59	2.95	3,716,968
16 Mar 20	2.98000 -0.15	2.99	2.79	2.99	5,818,434
13 Mar 20	3.13050 -0.06	3.46	3.08	3.37	4,340,457
12 Mar 20	3.18950 -0.48	3.51	3.18	3.49	4,833,821
11 Mar 20	3.67300 -0.13	3.91	3.66	3.87	3,487,609
10 Mar 20	3.80000 +0.09	4.05	3.70	3.84	6,385,326
09 Mar 20	3.70700 -0.89	4.01	3.54	3.80	12,233,130
06 Mar 20	4.59950 -0.26	4.83	4.59	4.80	1,381,042
05 Mar 20	4.85500 -0.04	4.93	4.83	4.92	725,646
04 Mar 20	4.89500 +0.07	4.94	4.78	4.81	1,264,065
03 Mar 20	4.82700 +0.08	4.92	4.76	4.85	1,699,002
02 Mar 20	4.74500 +0.11	4.80	4.58	4.76	1,886,141
28 Feb 20	4.64000 -0.24	4.71	4.53	4.66	2,465,133
27 Feb 20	4.87500 -0.22	5.00	4.78	5.00	3,281,349
26 Feb 20	5.09700 -0.04	5.13	5.05	5.09	1,545,269
25 Feb 20	5.13700 -0.11	5.28	5.13	5.28	1,080,370
24 Feb 20	5.24200 -0.19	5.39	5.21	5.39	1,638,064
21 Feb 20	5.43500 -0.19	5.54	5.42	5.54	1,303,475
20 Feb 20	5.62100 +0.05	5.62	5.55	5.57	928,784
19 Feb 20	5.57400 +0.05	5.59	5.52	5.58	500,656
18 Feb 20	5.52400 -0.04	5.56	5.49	5.51	1,133,480
17 Feb 20	5.56700 +0.05	5.59	5.53	5.55	772,511
14 Feb 20	5.51400 -0.04	5.63	5.50	5.57	1,321,425
13 Feb 20	5.55300 -0.11	5.59	5.46	5.56	1,232,569
12 Feb 20	5.66700 +0.05	5.69	5.59	5.62	1,500,538
11 Feb 20	5.62100 +0.11	5.64	5.56	5.58	670,448
10 Feb 20	5.51500 -0.04	5.55	5.50	5.53	558,922
07 Feb 20	5.55400 -0.05	5.58	5.51	5.58	910,216
06 Feb 20	5.60500 -0.11	5.77	5.61	5.77	632,544
05 Feb 20	5.71600 +0.14	5.73	5.52	5.53	1,934,329
04 Feb 20	5.57900 +0.24	5.59	5.46	5.52	2,471,258
03 Feb 20	5.33700 -0.11	5.47	5.34	5.45	1,265,410
31 Jan 20	5.44700 -0.10	5.58	5.41	5.58	1,200,952
30 Jan 20	5.55100 -0.11	5.60	5.48	5.58	1,950,947
29 Jan 20	5.65800 -0.03	5.73	5.65	5.71	897,318
28 Jan 20	5.69100 +0.03	5.71	5.64	5.67	752,870
27 Jan 20	5.65800 -0.11	5.72	5.64	5.70	618,366
24 Jan 20	5.77000 +0.04	5.81	5.74	5.78	558,839
23 Jan 20	5.72900 +0.03	5.73	5.65	5.67	671,601
22 Jan 20	5.70000 -0.07	5.78	5.70	5.76	543,614
21 Jan 20	5.77400 -0.03	5.78	5.73	5.77	582,727
20 Jan 20	5.80000 -0.03	5.85	5.77	5.84	300,877
17 Jan 20	5.83100 +0.01	5.87	5.81	5.81	481,682
16 Jan 20	5.82100 +0.03	5.87	5.81	5.81	655,432
15 Jan 20	5.78900 -0.01	5.84	5.78	5.81	557,970
14 Jan 20	5.80100 +0.00	5.82	5.76	5.79	324,561
13 Jan 20	5.80300 -0.03	5.84	5.77	5.82	823,363
10 Jan 20	5.82900 +0.03	5.89	5.82	5.83	711,374
09 Jan 20	5.80000 -0.02	5.84	5.78	5.79	845,785
08 Jan 20	5.82000 -0.06	5.92	5.82	5.91	747,019
07 Jan 20	5.87900 -0.06	5.94	5.86	5.91	668,347
06 Jan 20	5.93500 +0.13	5.97	5.86	5.88	1,276,369
03 Jan 20	5.80000 +0.14	5.80	5.70	5.71	1,109,651
02 Jan 20	5.65700 +0.01	5.70	5.62	5.63	361,104
30 Dec 19	5.64200 -0.07	5.67	5.64	5.65	409,486
27 Dec 19	5.71600 +0.00	5.78	5.68	5.74	1,271,695
23 Dec 19	5.72000 +0.03	5.72	5.68	5.70	479,699
20 Dec 19	5.69200 +0.03	5.72	5.64	5.65	612,182
19 Dec 19	5.66500 +0.02	5.70	5.64	5.66	440,547
18 Dec 19	5.64300 -0.01	5.68	5.60	5.60	603,094
17 Dec 19	5.65700 +0.05	5.67	5.59	5.60	1,186,442
16 Dec 19	5.61100 +0.06	5.64	5.56	5.56	832,297
13 Dec 19	5.54700 -0.01	5.68	5.54	5.57	1,895,964
12 Dec 19	5.55500 +0.04	5.57	5.47	5.52	1,238,778
11 Dec 19	5.51500 -0.07	5.60	5.51	5.58	977,038
10 Dec 19	5.58300 -0.02	5.60	5.53	5.58	659,953
09 Dec 19	5.60300 -0.03	5.62	5.58	5.62	779,895
06 Dec 19	5.63000 +0.11	5.64	5.51	5.52	1,208,039
05 Dec 19	5.51800 -0.08	5.63	5.52	5.62	689,763
04 Dec 19	5.59500 +0.06	5.61	5.53	5.54	604,700
03 Dec 19	5.53300 -0.10	5.62	5.51	5.62	1,564,728
02 Dec 19	5.63100 -0.01	5.73	5.63	5.68	559,480
29 Nov 19	5.64600 -0.06	5.71	5.65	5.71	867,392
28 Nov 19	5.71000 -0.03	5.74	5.71	5.73	1,234,498
27 Nov 19	5.73900 -0.03	5.82	5.74	5.77	310,093
26 Nov 19	5.77000 -0.09	5.85	5.76	5.84	366,687
25 Nov 19	5.86000 +0.05	5.89	5.83	5.87	334,834
22 Nov 19	5.81300 +0.02	5.89	5.81	5.85	495,095
21 Nov 19	5.79600 -0.01	5.83	5.73	5.76	506,479
20 Nov 19	5.80700 -0.05	5.82	5.74	5.81	880,813
19 Nov 19	5.86000 -0.01	5.96	5.85	5.88	1,784,178
18 Nov 19	5.87500 -0.06	5.96	5.87	5.94	348,286
15 Nov 19	5.93500 -0.05	5.96	5.87	5.94	359,950
14 Nov 19	5.98000 +0.01	5.98	5.91	5.96	348,495
13 Nov 19	5.96700 -0.01	5.97	5.91	5.92	613,599
12 Nov 19	5.97600 +0.08	5.99	5.90	5.93	656,072
11 Nov 19	5.90000 +0.01	5.90	5.83	5.86	558,086
08 Nov 19	5.89500 -0.07	5.95	5.89	5.92	574,520
07 Nov 19	5.96400 -0.01	5.96	5.87	5.92	1,230,078
06 Nov 19	5.97500 -0.03	6.01	5.95	6.00	689,599
05 Nov 19	6.00000 +0.07	6.05	5.94	5.95	1,144,444
04 Nov 19	5.92600 +0.17	5.94	5.78	5.79	1,128,533
01 Nov 19	5.76000 +0.08	5.78	5.69	5.72	908,282
31 Oct 19	5.68200 -0.14	5.79	5.67	5.74	1,853,586
30 Oct 19	5.81900 +0.11	5.82	5.70	5.74	1,814,806
29 Oct 19	5.70800 -0.23	5.91	5.66	5.91	3,129,029
28 Oct 19	5.93700 +0.01	6.00	5.93	5.95	888,493
25 Oct 19	5.92800 +0.03	5.93	5.87	5.90	607,271
24 Oct 19	5.89700 +0.04	5.95	5.87	5.88	771,079
23 Oct 19	5.85900 +0.05	5.87	5.81	5.82	815,562
22 Oct 19	5.80800 +0.09	5.82	5.72	5.73	1,006,321
21 Oct 19	5.71800 +0.10	5.74	5.62	5.62	949,473
18 Oct 19	5.61600 -0.08	5.68	5.62	5.67	1,010,593
17 Oct 19	5.69500 +0.04	5.70	5.62	5.64	924,465
16 Oct 19	5.65700 -0.03	5.71	5.64	5.68	546,980
15 Oct 19	5.69000 +0.04	5.70	5.61	5.67	703,440
14 Oct 19	5.65000 -0.03	5.68	5.63	5.66	702,639
11 Oct 19	5.68000 -0.01	5.72	5.64	5.67	1,482,744
10 Oct 19	5.68900 +0.03	5.69	5.61	5.64	724,086
09 Oct 19	5.66200 +0.04	5.69	5.61	5.62	517,074
08 Oct 19	5.62200 -0.06	5.68	5.62	5.64	751,249
07 Oct 19	5.68000 +0.09	5.68	5.55	5.56	834,635
04 Oct 19	5.59000 +0.02	5.59	5.51	5.57	903,449
02 Oct 19	5.57400 -0.20	5.76	5.57	5.76	2,003,448
01 Oct 19	5.77900 -0.06	5.86	5.77	5.85	319,801
30 Sep 19	5.83700 -0.01	5.88	5.80	5.83	687,922
27 Sep 19	5.85100 +0.02	5.90	5.80	5.87	505,285
26 Sep 19	5.82800 +0.05	5.88	5.81	5.83	797,153
25 Sep 19	5.77400 -0.02	5.78	5.72	5.76	814,080
24 Sep 19	5.79900 -0.08	5.89	5.78	5.88	372,876
23 Sep 19	5.87500 -0.05	5.93	5.85	5.92	435,018
20 Sep 19	5.92500 +0.07	5.94	5.85	5.89	538,381
19 Sep 19	5.85100 +0.01	5.92	5.80	5.81	578,394
18 Sep 19	5.84200 -0.03	5.87	5.82	5.83	606,444
17 Sep 19	5.87100 -0.07	6.01	5.83	5.98	1,397,052
16 Sep 19	5.94400 +0.23	6.05	5.90	5.93	2,180,950
13 Sep 19	5.71600 +0.03	5.72	5.68	5.69	697,467
12 Sep 19	5.68700 -0.12	5.76	5.64	5.75	1,209,724
11 Sep 19	5.80500 +0.02	5.83	5.73	5.73	809,646
10 Sep 19	5.78200 +0.10	5.79	5.68	5.70	952,610
09 Sep 19	5.68200 +0.04	5.69	5.65	5.69	755,031
06 Sep 19	5.63900 -0.05	5.67	5.59	5.64	1,249,137
05 Sep 19	5.69300 +0.03	5.71	5.65	5.69	887,719
04 Sep 19	5.65800 +0.06	5.67	5.60	5.61	507,738
03 Sep 19	5.60200 -0.01	5.63	5.57	5.61	778,536
02 Sep 19	5.61100 +0.02	5.63	5.60	5.61	607,604
30 Aug 19	5.59100 -0.01	5.62	5.56	5.57	483,393
29 Aug 19	5.60300 +0.03	5.62	5.54	5.54	647,818
28 Aug 19	5.57800 +0.10	5.60	5.51	5.54	592,319
27 Aug 19	5.47800 +0.00	5.53	5.46	5.46	373,791
26 Aug 19	5.47500 +0.03	5.51	5.43	5.45	329,239
23 Aug 19	5.44400 -0.08	5.53	5.44	5.52	602,245
22 Aug 19	5.52300 +0.00	5.56	5.49	5.50	502,828
21 Aug 19	5.52700 +0.05	5.54	5.50	5.51	555,052
20 Aug 19	5.47400 -0.05	5.54	5.47	5.54	563,062
19 Aug 19	5.52200 +0.09	5.53	5.45	5.50	543,318
16 Aug 19	5.43200 +0.03	5.52	5.39	5.39	432,741
15 Aug 19	5.40500 -0.06	5.45	5.33	5.45	940,655
14 Aug 19	5.46100 -0.07	5.54	5.42	5.53	1,056,018
13 Aug 19	5.53200 +0.07	5.57	5.43	5.46	393,008
12 Aug 19	5.46000 -0.02	5.53	5.46	5.49	863,200
09 Aug 19	5.48300 -0.01	5.53	5.47	5.52	1,125,940
08 Aug 19	5.49400 -0.02	5.54	5.47	5.54	1,093,213
07 Aug 19	5.51700 -0.04	5.62	5.48	5.54	1,564,843
06 Aug 19	5.56000 -0.06	5.63	5.54	5.61	1,613,506
05 Aug 19	5.62100 -0.14	5.70	5.56	5.70	1,887,392
02 Aug 19	5.76000 -0.16	5.84	5.73	5.78	1,639,006
01 Aug 19	5.92500 -0.05	5.98	5.88	5.95	801,983
31 Jul 19	5.98000 +0.02	6.06	5.98	6.02	410,996
30 Jul 19	5.96300 +0.15	5.98	5.91	5.93	969,992
29 Jul 19	5.81100 -0.04	5.89	5.81	5.82	930,803
26 Jul 19	5.84900 -0.01	5.88	5.82	5.84	717,568
25 Jul 19	5.86100 -0.03	5.92	5.82	5.88	958,946
24 Jul 19	5.88800 -0.02	5.93	5.87	5.92	511,088
23 Jul 19	5.91000 +0.06	5.96	5.85	5.90	1,267,890
22 Jul 19	5.85300 +0.05	5.90	5.83	5.84	932,798
19 Jul 19	5.80500 +0.03	5.84	5.79	5.80	688,453
18 Jul 19	5.77300 -0.11	5.85	5.76	5.83	1,364,400
17 Jul 19	5.87900 -0.16	5.95	5.88	5.95	1,139,616
16 Jul 19	6.04200 -0.02	6.05	6.00	6.01	602,861
15 Jul 19	6.06200 -0.05	6.11	6.05	6.11	410,669
12 Jul 19	6.11300 +0.01	6.13	6.09	6.11	603,142
11 Jul 19	6.10700 +0.03	6.16	6.09	6.12	412,425
10 Jul 19	6.08000 -0.01	6.11	6.07	6.09	800,165
09 Jul 19	6.09500 -0.01	6.12	6.07	6.11	720,174
08 Jul 19	6.10300 +0.04	6.13	6.07	6.08	544,066
05 Jul 19	6.06700 -0.07	6.13	6.05	6.08	633,495
04 Jul 19	6.13700 +0.04	6.16	6.09	6.10	537,279
03 Jul 19	6.10000 -0.10	6.19	6.08	6.18	718,550
02 Jul 19	6.20200 -0.06	6.29	6.20	6.27	407,534
01 Jul 19	6.26000 +0.12	6.28	6.23	6.25	477,677
28 Jun 19	6.14000 -0.01	6.16	6.09	6.13	474,110
27 Jun 19	6.15200 -0.05	6.22	6.14	6.19	335,469
26 Jun 19	6.19700 +0.03	6.22	6.17	6.17	195,923
25 Jun 19	6.16500 +0.00	6.20	6.16	6.16	251,096
24 Jun 19	6.16300 -0.09	6.27	6.16	6.25	358,493
21 Jun 19	6.25600 +0.05	6.29	6.19	6.19	493,545
20 Jun 19	6.20500 +0.09	6.24	6.12	6.20	479,439
19 Jun 19	6.11000 -0.03	6.18	6.11	6.16	340,452
18 Jun 19	6.14000 +0.12	6.16	5.98	6.00	298,345
17 Jun 19	6.02200 -0.03	6.08	5.99	6.08	507,863
14 Jun 19	6.05000 -0.05	6.08	6.03	6.07	473,821
13 Jun 19	6.10300 +0.02	6.13	6.07	6.09	434,562
12 Jun 19	6.08600 -0.17	6.22	6.08	6.20	400,193
11 Jun 19	6.26000 +0.06	6.28	6.23	6.23	184,044
07 Jun 19	6.20000 +0.02	6.26	6.18	6.20	287,488
06 Jun 19	6.18000 +0.10	6.18	6.10	6.12	136,837
05 Jun 19	6.07800 -0.06	6.20	6.08	6.13	208,944
04 Jun 19	6.14100 +0.01	6.15	6.06	6.06	229,268
03 Jun 19	6.13100 +0.01	6.15	6.03	6.05	335,016
31 May 19	6.11700 -0.02	6.12	6.05	6.10	292,612
30 May 19	6.13800 +0.00	6.20	6.13	6.20	190,855
29 May 19	6.13600 -0.06	6.17	6.09	6.17	258,850
28 May 19	6.19200 +0.00	6.23	6.17	6.20	224,571
27 May 19	6.19500 +0.03	6.22	6.19	6.19	49,267
24 May 19	6.17000 -0.01	6.23	6.15	6.19	191,715
23 May 19	6.17900 -0.19	6.30	6.16	6.28	443,750
22 May 19	6.36700 -0.03	6.42	6.35	6.39	286,128
21 May 19	6.40200 +0.05	6.44	6.38	6.41	516,523
20 May 19	6.35500 +0.00	6.44	6.32	6.38	320,957
17 May 19	6.35600 +0.05	6.38	6.30	6.31	678,033
16 May 19	6.31100 +0.09	6.31	6.19	6.22	661,933
15 May 19	6.22000 +0.03	6.22	6.11	6.20	503,127
14 May 19	6.19200 +0.09	6.23	6.11	6.12	622,232
13 May 19	6.10300 -0.01	6.19	6.10	6.11	443,485
10 May 19	6.11100 -0.01	6.18	6.11	6.17	289,258
09 May 19	6.12400 -0.15	6.19	6.11	6.17	352,257
08 May 19	6.27200 +0.04	6.29	6.23	6.24	702,630
07 May 19	6.23600 -0.13	6.38	6.22	6.36	1,001,792
06 May 19	6.37100 -0.07	6.39	6.31	6.36	283,679
03 May 19	6.43600 +0.05	6.47	6.36	6.37	485,475
02 May 19	6.38900 -0.13	6.45	6.36	6.44	525,189
30 Apr 19	6.51700 +0.12	6.55	6.41	6.44	1,147,270
29 Apr 19	6.40200 -0.05	6.46	6.38	6.44	726,321
26 Apr 19	6.44800 -0.14	6.55	6.43	6.55	747,176
25 Apr 19	6.59000 -0.01	6.60	6.52	6.57	299,185
24 Apr 19	6.60400 -0.11	6.70	6.58	6.70	380,158
23 Apr 19	6.71700 +0.15	6.74	6.63	6.64	573,110
18 Apr 19	6.56800 -0.03	6.62	6.55	6.57	266,524
17 Apr 19	6.59300 +0.03	6.61	6.57	6.57	365,640
16 Apr 19	6.56600 -0.04	6.61	6.55	6.57	390,769
15 Apr 19	6.60800 +0.00	6.62	6.58	6.61	362,914
12 Apr 19	6.60500 -0.04	6.69	6.58	6.64	697,892
11 Apr 19	6.64700 -0.05	6.70	6.62	6.66	210,102
10 Apr 19	6.69500 +0.05	6.72	6.65	6.67	557,549
09 Apr 19	6.64600 -0.05	6.74	6.64	6.68	388,717
08 Apr 19	6.69500 +0.09	6.70	6.60	6.62	472,061
05 Apr 19	6.60500 +0.07	6.61	6.55	6.58	310,451
04 Apr 19	6.53500 -0.03	6.56	6.49	6.52	415,308
03 Apr 19	6.56700 -0.01	6.63	6.56	6.61	469,592
02 Apr 19	6.57800 +0.06	6.60	6.55	6.55	368,265
01 Apr 19	6.51500 +0.02	6.58	6.49	6.49	434,677
29 Mar 19	6.49500 +0.07	6.53	6.45	6.47	556,823
28 Mar 19	6.42700 -0.01	6.47	6.39	6.43	453,755
27 Mar 19	6.43200 -0.03	6.49	6.39	6.49	238,224
26 Mar 19	6.46600 +0.05	6.53	6.40	6.41	430,242
25 Mar 19	6.41200 -0.07	6.46	6.41	6.43	753,729
22 Mar 19	6.48400 -0.02	6.54	6.45	6.53	537,324
21 Mar 19	6.50700 +0.00	6.55	6.50	6.50	451,739
20 Mar 19	6.51000 -0.05	6.54	6.46	6.52	488,929
19 Mar 19	6.56300 +0.10	6.59	6.51	6.52	658,288
18 Mar 19	6.46300 +0.01	6.49	6.40	6.42	563,714
15 Mar 19	6.44800 -0.01	6.51	6.43	6.46	361,701
14 Mar 19	6.46300 +0.04	6.51	6.45	6.46	987,355
13 Mar 19	6.42100 +0.17	6.42	6.29	6.29	1,003,399
12 Mar 19	6.24700 -0.02	6.29	6.20	6.27	660,559
11 Mar 19	6.26800 +0.05	6.28	6.23	6.25	355,836
08 Mar 19	6.22100 -0.11	6.30	6.20	6.28	652,751
07 Mar 19	6.32900 +0.05	6.35	6.26	6.26	555,320
06 Mar 19	6.27500 -0.01	6.30	6.26	6.27	612,523
05 Mar 19	6.29000 +0.02	6.30	6.26	6.27	507,699
04 Mar 19	6.26600 +0.04	6.29	6.25	6.26	422,463
01 Mar 19	6.22300 -0.04	6.27	6.22	6.26	464,777
28 Feb 19	6.26100 -0.02	6.26	6.21	6.22	851,172
27 Feb 19	6.27700 +0.03	6.28	6.20	6.22	613,588
26 Feb 19	6.24400 +0.03	6.25	6.16	6.21	526,363
25 Feb 19	6.21500 -0.01	6.29	6.22	6.28	704,576
22 Feb 19	6.22900 -0.01	6.26	6.19	6.21	513,063
21 Feb 19	6.24100 -0.01	6.25	6.18	6.25	442,858
20 Feb 19	6.24900 +0.03	6.26	6.20	6.21	556,402
19 Feb 19	6.21700 +0.04	6.23	6.17	6.22	472,411
18 Feb 19	6.18000 -0.06	6.25	6.18	6.24	502,942
15 Feb 19	6.24200 +0.07	6.28	6.17	6.18	775,701
14 Feb 19	6.17600 -0.14	6.28	6.16	6.24	586,469
13 Feb 19	6.31600 +0.07	6.33	6.24	6.26	1,117,995
12 Feb 19	6.24600 +0.01	6.30	6.24	6.27	573,832
11 Feb 19	6.23700 +0.01	6.30	6.22	6.25	878,360
08 Feb 19	6.23000 -0.04	6.28	6.21	6.22	962,472
07 Feb 19	6.27200 -0.06	6.39	6.26	6.33	1,013,267
06 Feb 19	6.32700 +0.07	6.37	6.24	6.25	1,548,657
05 Feb 19	6.25300 +0.25	6.29	6.17	6.17	2,091,631
04 Feb 19	5.99800 +0.03	6.09	5.96	6.04	899,088
01 Feb 19	5.97000 -0.04	6.00	5.92	5.98	861,741
31 Jan 19	6.00900 +0.11	6.04	5.96	5.98	953,443
30 Jan 19	5.89700 +0.10	5.91	5.84	5.86	1,127,590
29 Jan 19	5.79500 +0.07	5.86	5.74	5.75	620,482
28 Jan 19	5.72900 -0.15	5.85	5.73	5.84	535,246
25 Jan 19	5.88100 -0.03	5.97	5.87	5.94	764,363
24 Jan 19	5.91200 +0.04	5.92	5.83	5.86	515,981
23 Jan 19	5.86900 -0.01	5.92	5.82	5.85	864,454
22 Jan 19	5.87400 -0.09	5.93	5.85	5.91	545,458
21 Jan 19	5.96700 -0.01	5.97	5.93	5.96	390,042
18 Jan 19	5.97300 +0.14	5.98	5.88	5.88	617,693
17 Jan 19	5.83500 -0.02	5.87	5.80	5.83	418,651
16 Jan 19	5.85100 -0.04	5.91	5.81	5.91	269,447
15 Jan 19	5.89100 +0.01	5.96	5.86	5.93	442,719
14 Jan 19	5.87600 +0.01	5.92	5.79	5.84	632,471
11 Jan 19	5.86600 -0.02	5.95	5.84	5.91	780,466
10 Jan 19	5.88800 +0.01	5.89	5.78	5.82	584,704
09 Jan 19	5.87300 +0.05	5.90	5.82	5.90	635,643
08 Jan 19	5.82700 -0.01	5.92	5.83	5.88	677,402
07 Jan 19	5.83300 +0.00	5.87	5.76	5.87	543,206
04 Jan 19	5.83000 +0.15	5.87	5.76	5.78	976,132
03 Jan 19	5.67900 +0.01	5.74	5.60	5.61	651,156
02 Jan 19	5.66700 +0.06	5.69	5.45	5.50	1,354,083
28 Dec 18	5.61100 +0.18	5.62	5.48	5.48	1,184,397
27 Dec 18	5.43400 -0.11	5.62	5.38	5.62	919,755
21 Dec 18	5.54100 +0.04	5.54	5.43	5.48	712,218
20 Dec 18	5.50100 -0.12	5.55	5.49	5.53	1,060,681
19 Dec 18	5.62300 +0.04	5.64	5.54	5.55	472,979
18 Dec 18	5.58700 -0.12	5.68	5.58	5.67	489,404
17 Dec 18	5.70500 -0.06	5.78	5.67	5.75	246,532
14 Dec 18	5.76000 -0.02	5.82	5.70	5.70	293,784
13 Dec 18	5.77900 -0.03	5.78	5.67	5.76	499,667
12 Dec 18	5.80800 +0.03	5.86	5.78	5.79	574,879
11 Dec 18	5.78200 +0.09	5.88	5.72	5.77	596,064
10 Dec 18	5.68800 -0.14	5.80	5.67	5.80	552,611
07 Dec 18	5.82800 +0.11	5.95	5.75	5.78	1,479,887
06 Dec 18	5.72200 -0.24	5.95	5.68	5.94	1,515,511
05 Dec 18	5.96600 -0.11	6.04	5.97	6.03	502,181
04 Dec 18	6.07900 +0.05	6.09	6.03	6.06	620,481
03 Dec 18	6.02800 +0.11	6.08	6.01	6.07	678,500
30 Nov 18	5.91900 -0.04	5.94	5.87	5.92	540,631
29 Nov 18	5.96200 -0.03	5.97	5.87	5.92	590,279
28 Nov 18	5.99000 -0.03	6.03	5.93	6.02	394,898
27 Nov 18	6.01500 +0.04	6.01	5.89	5.96	567,979
26 Nov 18	5.97900 +0.12	5.99	5.91	5.95	694,174
23 Nov 18	5.85600 -0.09	6.01	5.79	5.97	685,761
22 Nov 18	5.95000 -0.06	6.02	5.94	6.01	510,063
21 Nov 18	6.00800 +0.12	6.01	5.88	5.88	610,452
20 Nov 18	5.88600 -0.05	5.98	5.85	5.92	653,073
19 Nov 18	5.93700 -0.03	6.00	5.93	5.99	914,087
16 Nov 18	5.97000 -0.02	6.08	5.97	6.05	757,340
15 Nov 18	5.99300 +0.04	5.99	5.89	5.97	982,214
14 Nov 18	5.94900 -0.02	6.00	5.81	5.87	993,979
13 Nov 18	5.97000 -0.11	6.08	5.87	6.03	1,151,671
12 Nov 18	6.08000 +0.04	6.19	6.08	6.15	926,319
09 Nov 18	6.04200 -0.09	6.05	5.97	6.04	1,041,200
08 Nov 18	6.12900 -0.14	6.23	6.09	6.23	740,120
07 Nov 18	6.27200 +0.06	6.36	6.23	6.25	817,498
06 Nov 18	6.21000 -0.01	6.26	6.19	6.25	818,650
05 Nov 18	6.22200 +0.11	6.26	6.04	6.11	989,334
02 Nov 18	6.11100 -0.08	6.31	6.11	6.22	976,941
01 Nov 18	6.18900 -0.23	6.39	6.14	6.36	805,082
31 Oct 18	6.42400 +0.26	6.46	6.27	6.28	1,121,223
30 Oct 18	6.16300 +0.08	6.34	6.10	6.27	919,723
29 Oct 18	6.08000 +0.08	6.13	6.02	6.02	768,730
26 Oct 18	6.00000 -0.08	6.05	5.86	6.05	854,476
25 Oct 18	6.08400 -0.01	6.11	5.96	6.00	711,759
24 Oct 18	6.09600 +0.02	6.22	6.07	6.09	419,831
23 Oct 18	6.07500 -0.22	6.24	6.07	6.20	685,537
22 Oct 18	6.29800 -0.08	6.40	6.28	6.38	271,616
19 Oct 18	6.37500 +0.03	6.44	6.36	6.40	552,360
18 Oct 18	6.35000 -0.05	6.43	6.32	6.37	464,400
17 Oct 18	6.39800 -0.07	6.48	6.36	6.47	452,308
16 Oct 18	6.47000 +0.07	6.47	6.33	6.38	399,399
15 Oct 18	6.39800 +0.01	6.46	6.34	6.38	707,930
12 Oct 18	6.38500 +0.03	6.44	6.39	6.39	1,133,250
11 Oct 18	6.35800 -0.18	6.49	6.32	6.40	1,261,923
10 Oct 18	6.53500 -0.12	6.72	6.52	6.69	624,057
09 Oct 18	6.65600 +0.02	6.68	6.61	6.65	1,010,654
08 Oct 18	6.64000 -0.08	6.68	6.58	6.68	964,049
05 Oct 18	6.72200 -0.08	6.80	6.70	6.78	660,853
04 Oct 18	6.79900 +0.06	6.84	6.76	6.79	710,892
02 Oct 18	6.73700 -0.01	6.80	6.73	6.76	963,348
01 Oct 18	6.74300 +0.09	6.76	6.66	6.66	831,385
28 Sep 18	6.65800 -0.04	6.75	6.64	6.69	933,429
27 Sep 18	6.69600 +0.10	6.72	6.62	6.63	1,251,926
26 Sep 18	6.59700 +0.02	6.60	6.52	6.55	715,030
25 Sep 18	6.57400 +0.19	6.59	6.42	6.42	1,238,471
24 Sep 18	6.38100 +0.04	6.44	6.37	6.39	519,447
21 Sep 18	6.33900 +0.05	6.37	6.29	6.30	708,418
20 Sep 18	6.29100 +0.04	6.31	6.25	6.28	437,260
19 Sep 18	6.25200 +0.03	6.27	6.20	6.24	294,861
18 Sep 18	6.22100 +0.03	6.23	6.15	6.17	469,026
17 Sep 18	6.19500 +0.00	6.22	6.18	6.19	285,857
14 Sep 18	6.19900 +0.02	6.21	6.18	6.19	249,145
13 Sep 18	6.18100 -0.03	6.24	6.17	6.21	334,176
12 Sep 18	6.21400 +0.09	6.23	6.16	6.17	477,985
11 Sep 18	6.12000 +0.05	6.13	6.03	6.07	366,593
10 Sep 18	6.06600 +0.03	6.08	6.03	6.05	424,488
07 Sep 18	6.03200 -0.01	6.05	5.97	6.04	669,765
06 Sep 18	6.04000 -0.05	6.14	6.04	6.10	369,394
05 Sep 18	6.08600 -0.07	6.18	6.08	6.17	192,614
04 Sep 18	6.15400 +0.01	6.19	6.15	6.18	141,975
03 Sep 18	6.14000 +0.00	6.17	6.14	6.16	186,682
31 Aug 18	6.13700 -0.08	6.20	6.13	6.20	163,910
30 Aug 18	6.21800 +0.05	6.24	6.15	6.18	311,720
29 Aug 18	6.16400 -0.08	6.20	6.15	6.18	217,504
28 Aug 18	6.24100 -0.02	6.24	6.18	6.23	353,366
27 Aug 18	6.26500 +0.01	6.30	6.25	6.28	131,957
24 Aug 18	6.25000 +0.05	6.26	6.20	6.21	164,511
23 Aug 18	6.19500 +0.02	6.24	6.18	6.19	224,160
22 Aug 18	6.17900 +0.01	6.20	6.12	6.14	363,994
21 Aug 18	6.17300 +0.01	6.20	6.12	6.15	325,543
20 Aug 18	6.16000 +0.02	6.22	6.16	6.16	374,694
17 Aug 18	6.13600 +0.00	6.17	6.10	6.16	307,563
16 Aug 18	6.13900 +0.01	6.16	6.11	6.14	382,463
15 Aug 18	6.12500 -0.13	6.26	6.09	6.26	559,401
14 Aug 18	6.25900 -0.01	6.30	6.26	6.29	228,384
13 Aug 18	6.27100 +0.02	6.30	6.25	6.25	311,718
10 Aug 18	6.25100 -0.04	6.28	6.23	6.27	441,314
09 Aug 18	6.29500 -0.12	6.36	6.30	6.36	506,776
08 Aug 18	6.41100 -0.05	6.49	6.40	6.45	668,660
07 Aug 18	6.46300 +0.10	6.49	6.41	6.41	394,291
06 Aug 18	6.36500 +0.05	6.39	6.32	6.36	341,665
03 Aug 18	6.31300 +0.05	6.34	6.27	6.29	270,514
02 Aug 18	6.26600 -0.09	6.33	6.22	6.31	523,870
01 Aug 18	6.35400 -0.08	6.47	6.32	6.47	892,139
31 Jul 18	6.43400 +0.08	6.46	6.35	6.39	1,019,197
30 Jul 18	6.35400 -0.05	6.43	6.34	6.38	1,060,207
27 Jul 18	6.40300 +0.03	6.42	6.21	6.27	1,172,576
26 Jul 18	6.37100 -0.01	6.39	6.30	6.36	555,501
25 Jul 18	6.37600 -0.01	6.41	6.31	6.40	308,082
24 Jul 18	6.38700 +0.05	6.41	6.29	6.34	342,118
23 Jul 18	6.33500 -0.02	6.39	6.33	6.36	166,011
20 Jul 18	6.35400 -0.03	6.38	6.31	6.37	398,521
19 Jul 18	6.38400 +0.06	6.40	6.30	6.33	348,603
18 Jul 18	6.32600 +0.01	6.39	6.27	6.36	385,763
17 Jul 18	6.31800 +0.00	6.34	6.26	6.31	296,872
16 Jul 18	6.31800 -0.15	6.49	6.30	6.48	492,050
13 Jul 18	6.47100 +0.00	6.49	6.41	6.49	273,689
12 Jul 18	6.47200 +0.02	6.50	6.43	6.44	447,419
11 Jul 18	6.45100 -0.23	6.59	6.45	6.58	933,818
10 Jul 18	6.67700 +0.08	6.72	6.61	6.62	472,452
09 Jul 18	6.59600 +0.05	6.61	6.50	6.56	806,154
06 Jul 18	6.54300 -0.04	6.57	6.46	6.56	515,959
05 Jul 18	6.58100 +0.01	6.67	6.55	6.57	517,822
04 Jul 18	6.56800 +0.00	6.61	6.55	6.58	283,246
03 Jul 18	6.57200 +0.09	6.65	6.51	6.52	642,570
02 Jul 18	6.48600 -0.07	6.52	6.45	6.49	696,814
29 Jun 18	6.55300 -0.03	6.61	6.52	6.59	420,207
28 Jun 18	6.58500 -0.03	6.60	6.52	6.58	632,800
27 Jun 18	6.61000 +0.21	6.62	6.44	6.47	657,536
26 Jun 18	6.39900 +0.08	6.44	6.34	6.34	389,604
25 Jun 18	6.31900 -0.26	6.51	6.32	6.49	906,992
22 Jun 18	6.57850 +0.19	6.61	6.34	6.40	678,004
21 Jun 18	6.38500 -0.06	6.45	6.38	6.44	298,147
20 Jun 18	6.44800 -0.03	6.58	6.41	6.54	512,870
19 Jun 18	6.48200 -0.04	6.53	6.45	6.45	370,895
18 Jun 18	6.52500 +0.05	6.54	6.40	6.46	551,978
15 Jun 18	6.47100 -0.24	6.69	6.47	6.68	574,129
14 Jun 18	6.70700 +0.19	6.71	6.46	6.51	554,592
13 Jun 18	6.51500 -0.07	6.58	6.49	6.53	699,015
12 Jun 18	6.58100 -0.08	6.68	6.57	6.68	323,227
11 Jun 18	6.65800 +0.01	6.68	6.62	6.66	477,969
08 Jun 18	6.64600 -0.05	6.74	6.62	6.67	414,791
07 Jun 18	6.69700 +0.12	6.70	6.45	6.50	815,245
06 Jun 18	6.57400 -0.03	6.64	6.53	6.62	532,058
05 Jun 18	6.60000 +0.01	6.64	6.51	6.57	564,560
04 Jun 18	6.59100 -0.01	6.63	6.57	6.63	243,150
01 Jun 18	6.59700 +0.04	6.60	6.56	6.57	294,134
31 May 18	6.55600 +0.03	6.57	6.49	6.52	609,786
30 May 18	6.52700 +0.11	6.55	6.43	6.43	454,449
29 May 18	6.42200 +0.12	6.43	6.21	6.26	750,253
28 May 18	6.30000 -0.03	6.34	6.28	6.30	155,619
25 May 18	6.33100 -0.13	6.48	6.29	6.46	871,179
24 May 18	6.45900 -0.11	6.60	6.44	6.58	819,408
23 May 18	6.57200 -0.14	6.63	6.52	6.63	724,254
22 May 18	6.71100 -0.01	6.76	6.67	6.74	598,998
18 May 18	6.71800 +0.03	6.72	6.65	6.67	522,673
17 May 18	6.68400 +0.09	6.69	6.60	6.61	408,539
16 May 18	6.58900 +0.02	6.65	6.57	6.58	426,383
15 May 18	6.56900 +0.09	6.60	6.44	6.46	670,244
14 May 18	6.48000 +0.07	6.51	6.37	6.39	518,744
11 May 18	6.40800 +0.00	6.43	6.38	6.42	409,500
10 May 18	6.41200 -0.13	6.51	6.38	6.51	454,020
09 May 18	6.54000 +0.28	6.54	6.39	6.39	1,016,193
08 May 18	6.25500 -0.21	6.36	6.25	6.35	757,856
07 May 18	6.46600 +0.15	6.47	6.31	6.33	414,134
04 May 18	6.31800 +0.16	6.32	6.20	6.20	679,332
03 May 18	6.16100 -0.06	6.25	6.15	6.22	506,232
02 May 18	6.22300 +0.10	6.26	6.19	6.19	755,628
30 Apr 18	6.12800 +0.01	6.13	6.03	6.06	621,976
27 Apr 18	6.11900 -0.03	6.15	6.07	6.14	507,640
26 Apr 18	6.15200 +0.15	6.17	6.02	6.02	628,336
25 Apr 18	6.00000 -0.09	6.01	5.94	5.99	696,806
24 Apr 18	6.09200 +0.14	6.10	6.00	6.00	1,756,909
23 Apr 18	5.95100 +0.03	5.95	5.90	5.90	297,669
20 Apr 18	5.91800 -0.01	5.92	5.85	5.91	503,910
19 Apr 18	5.93000 +0.07	5.94	5.84	5.86	387,780
18 Apr 18	5.85800 +0.10	5.86	5.76	5.77	575,863
17 Apr 18	5.76000 +0.01	5.80	5.75	5.80	262,728
16 Apr 18	5.75300 -0.07	5.78	5.72	5.78	604,195
13 Apr 18	5.81800 +0.00	5.83	5.78	5.82	291,832
12 Apr 18	5.81400 +0.03	5.83	5.79	5.81	556,423
11 Apr 18	5.78700 -0.01	5.83	5.76	5.77	483,590
10 Apr 18	5.79900 +0.14	5.80	5.67	5.70	349,374
09 Apr 18	5.66000 -0.06	5.72	5.61	5.70	454,409
06 Apr 18	5.71800 +0.00	5.76	5.69	5.69	462,631
05 Apr 18	5.71500 +0.19	5.72	5.58	5.61	471,690
04 Apr 18	5.52100 +0.02	5.53	5.47	5.53	180,624
03 Apr 18	5.49900 +0.02	5.53	5.45	5.45	631,892
29 Mar 18	5.48200 +0.09	5.51	5.39	5.43	506,680
28 Mar 18	5.39500 -0.03	5.41	5.33	5.40	288,264
27 Mar 18	5.42700 +0.06	5.46	5.41	5.41	303,073
26 Mar 18	5.37000 +0.07	5.43	5.32	5.32	689,122
23 Mar 18	5.30100 -0.01	5.35	5.24	5.31	331,532
22 Mar 18	5.31500 -0.11	5.41	5.28	5.38	496,000
21 Mar 18	5.42200 +0.12	5.43	5.28	5.31	597,573
20 Mar 18	5.30200 +0.05	5.32	5.21	5.27	472,579
19 Mar 18	5.24800 -0.12	5.35	5.24	5.34	521,895
16 Mar 18	5.36800 +0.10	5.37	5.29	5.30	246,102
15 Mar 18	5.26900 +0.01	5.29	5.25	5.28	474,200
14 Mar 18	5.25600 -0.08	5.35	5.25	5.33	458,611
13 Mar 18	5.33700 -0.05	5.44	5.34	5.41	413,517
12 Mar 18	5.39000 +0.01	5.40	5.36	5.39	135,818
09 Mar 18	5.38100 +0.05	5.40	5.34	5.34	275,098
08 Mar 18	5.32800 +0.03	5.34	5.28	5.29	289,234
07 Mar 18	5.29300 -0.01	5.32	5.26	5.28	564,470
06 Mar 18	5.30300 +0.01	5.35	5.30	5.32	337,616
05 Mar 18	5.28900 +0.09	5.29	5.21	5.22	297,742
02 Mar 18	5.20200 -0.14	5.31	5.20	5.30	597,104
01 Mar 18	5.34000 -0.04	5.38	5.30	5.36	328,516
28 Feb 18	5.37800 -0.05	5.47	5.38	5.42	396,202
27 Feb 18	5.43100 -0.02	5.47	5.41	5.47	526,693
26 Feb 18	5.45100 +0.04	5.49	5.45	5.48	386,285
23 Feb 18	5.41500 +0.05	5.42	5.33	5.35	663,800
22 Feb 18	5.36500 +0.00	5.37	5.28	5.30	594,849
21 Feb 18	5.36000 -0.05	5.39	5.34	5.38	607,216
20 Feb 18	5.41000 +0.03	5.42	5.38	5.40	511,273
19 Feb 18	5.37900 +0.01	5.41	5.36	5.37	450,916
16 Feb 18	5.36700 +0.07	5.37	5.31	5.36	517,561
15 Feb 18	5.29900 -0.08	5.39	5.28	5.35	684,552
14 Feb 18	5.37500 +0.02	5.43	5.33	5.35	621,625
13 Feb 18	5.35900 -0.04	5.43	5.36	5.41	579,499
12 Feb 18	5.40000 +0.07	5.46	5.37	5.37	667,746
09 Feb 18	5.32900 -0.14	5.46	5.28	5.46	746,045
08 Feb 18	5.46900 -0.01	5.53	5.44	5.48	706,088
07 Feb 18	5.47600 +0.09	5.55	5.39	5.44	1,096,366
06 Feb 18	5.38900 -0.04	5.47	5.20	5.27	2,567,369
05 Feb 18	5.43000 -0.15	5.55	5.38	5.48	1,211,972
02 Feb 18	5.58000 -0.15	5.77	5.56	5.76	726,156
01 Feb 18	5.72800 +0.00	5.84	5.73	5.80	818,865
31 Jan 18	5.72500 -0.05	5.79	5.71	5.78	301,619
30 Jan 18	5.77300 -0.10	5.83	5.75	5.82	392,754
29 Jan 18	5.87000 -0.01	5.89	5.85	5.88	185,840
26 Jan 18	5.88000 -0.01	5.94	5.88	5.90	189,963
25 Jan 18	5.89500 -0.04	5.98	5.89	5.92	305,768
24 Jan 18	5.93500 +0.05	5.95	5.86	5.89	425,265
23 Jan 18	5.88700 -0.01	5.90	5.86	5.90	223,066
22 Jan 18	5.90000 +0.11	5.90	5.79	5.79	283,681
19 Jan 18	5.78700 -0.09	5.84	5.75	5.84	510,487
18 Jan 18	5.87300 +0.03	5.89	5.82	5.86	338,937
17 Jan 18	5.84200 +0.00	5.85	5.80	5.84	434,628
16 Jan 18	5.84000 -0.15	5.94	5.82	5.92	1,038,816
15 Jan 18	5.99200 -0.02	6.02	5.97	6.02	358,558
12 Jan 18	6.01300 +0.03	6.04	5.94	5.95	404,429
11 Jan 18	5.98200 -0.02	6.03	5.94	6.00	284,666
10 Jan 18	6.00000 +0.03	6.01	5.97	5.98	317,222
09 Jan 18	5.96900 -0.03	6.01	5.95	6.00	271,058
08 Jan 18	6.00000 +0.05	6.00	5.95	5.98	272,435
05 Jan 18	5.94700 +0.01	5.97	5.94	5.94	155,468
04 Jan 18	5.93800 +0.04	5.97	5.93	5.95	284,744
03 Jan 18	5.89400 +0.08	5.91	5.87	5.90	236,653
02 Jan 18	5.81200 -0.07	5.89	5.79	5.89	299,692
29 Dec 17	5.87800 +0.06	5.90	5.84	5.84	211,677
28 Dec 17	5.81600 -0.03	5.86	5.82	5.85	319,997
27 Dec 17	5.84900 +0.03	5.87	5.84	5.86	198,967
22 Dec 17	5.82400 -0.03	5.86	5.82	5.85	202,926
21 Dec 17	5.85600 +0.13	5.86	5.73	5.74	282,078
20 Dec 17	5.73100 -0.01	5.76	5.71	5.73	343,782
19 Dec 17	5.74600 -0.05	5.80	5.73	5.79	226,903
18 Dec 17	5.79300 +0.07	5.79	5.71	5.76	589,621
15 Dec 17	5.72700 -0.02	5.75	5.70	5.74	242,468
14 Dec 17	5.74900 -0.01	5.77	5.72	5.73	247,226
13 Dec 17	5.76300 -0.02	5.82	5.75	5.79	269,856
12 Dec 17	5.78700 +0.13	5.81	5.68	5.68	566,652
11 Dec 17	5.65800 +0.03	5.66	5.60	5.61	304,723
08 Dec 17	5.63000 +0.08	5.63	5.55	5.59	337,710
07 Dec 17	5.55000 -0.08	5.61	5.55	5.60	194,452
06 Dec 17	5.63000 +0.01	5.63	5.56	5.57	186,836
05 Dec 17	5.61900 +0.01	5.62	5.57	5.59	243,299
04 Dec 17	5.60900 -0.01	5.63	5.58	5.63	362,654
01 Dec 17	5.62300 +0.06	5.63	5.56	5.59	393,274
30 Nov 17	5.56000 -0.03	5.63	5.56	5.59	307,176
29 Nov 17	5.59000 +0.00	5.63	5.56	5.61	195,055
28 Nov 17	5.59000 +0.04	5.61	5.56	5.58	176,856
27 Nov 17	5.55000 -0.03	5.63	5.55	5.59	216,962
24 Nov 17	5.58400 -0.05	5.63	5.58	5.63	175,663
23 Nov 17	5.63200 +0.03	5.64	5.57	5.59	202,605
22 Nov 17	5.60700 +0.06	5.62	5.58	5.59	199,546
21 Nov 17	5.55100 +0.02	5.63	5.55	5.56	232,048
20 Nov 17	5.52900 +0.02	5.57	5.50	5.53	205,585
17 Nov 17	5.50800 +0.00	5.54	5.48	5.50	192,282
16 Nov 17	5.51000 +0.00	5.59	5.49	5.55	374,439
15 Nov 17	5.51500 -0.09	5.58	5.50	5.57	598,662
14 Nov 17	5.60000 -0.11	5.68	5.60	5.67	516,675
13 Nov 17	5.70700 -0.02	5.75	5.70	5.74	405,731
10 Nov 17	5.72500 -0.10	5.85	5.72	5.83	477,705
09 Nov 17	5.82500 -0.09	5.90	5.80	5.86	368,279
08 Nov 17	5.91000 -0.01	5.95	5.89	5.94	464,880
07 Nov 17	5.92000 +0.01	6.01	5.92	5.93	1,050,847
06 Nov 17	5.91000 +0.09	5.91	5.82	5.83	436,420
03 Nov 17	5.82000 +0.00	5.84	5.78	5.82	293,452
02 Nov 17	5.82300 -0.07	5.86	5.78	5.86	544,014
01 Nov 17	5.88800 +0.21	5.91	5.85	5.87	880,866
30 Oct 17	5.67500 +0.05	5.70	5.63	5.63	441,878
27 Oct 17	5.63000 +0.09	5.64	5.53	5.54	620,759
26 Oct 17	5.54400 +0.08	5.54	5.46	5.48	240,145
25 Oct 17	5.46000 -0.10	5.55	5.46	5.51	700,695
24 Oct 17	5.55900 +0.07	5.56	5.51	5.51	180,865
23 Oct 17	5.48700 -0.03	5.53	5.48	5.48	224,225
20 Oct 17	5.51500 +0.05	5.51	5.45	5.47	267,041
19 Oct 17	5.46300 +0.01	5.49	5.43	5.48	361,037
18 Oct 17	5.45000 -0.06	5.51	5.45	5.51	310,171
17 Oct 17	5.50800 -0.03	5.56	5.51	5.53	206,764
16 Oct 17	5.53300 +0.03	5.57	5.53	5.54	217,311
13 Oct 17	5.50000 +0.06	5.55	5.50	5.50	759,426
12 Oct 17	5.44400 -0.01	5.49	5.43	5.46	240,429
11 Oct 17	5.45000 -0.04	5.49	5.43	5.46	289,095
10 Oct 17	5.49100 +0.04	5.50	5.44	5.44	410,217
09 Oct 17	5.45000 +0.00	5.45	5.40	5.44	149,528
06 Oct 17	5.44500 -0.05	5.49	5.42	5.48	198,851
05 Oct 17	5.49400 +0.01	5.50	5.45	5.45	441,485
04 Oct 17	5.48600 +0.06	5.49	5.45	5.47	596,311
02 Oct 17	5.42300 -0.01	5.46	5.39	5.42	527,005
29 Sep 17	5.43400 +0.02	5.45	5.40	5.42	377,748
28 Sep 17	5.41700 +0.03	5.43	5.36	5.39	828,733
27 Sep 17	5.38200 +0.00	5.40	5.35	5.38	476,547
26 Sep 17	5.37900 -0.02	5.42	5.36	5.40	1,015,853
25 Sep 17	5.40000 +0.13	5.40	5.28	5.28	1,076,169
22 Sep 17	5.27400 +0.02	5.30	5.23	5.26	456,869
21 Sep 17	5.25600 +0.07	5.26	5.22	5.24	742,094
20 Sep 17	5.19000 +0.04	5.19	5.14	5.15	332,792
19 Sep 17	5.15000 +0.05	5.17	5.11	5.11	386,857
18 Sep 17	5.10100 +0.01	5.17	5.10	5.14	940,093
15 Sep 17	5.09100 -0.02	5.10	5.05	5.09	372,215
14 Sep 17	5.11200 +0.10	5.13	5.05	5.05	651,530
13 Sep 17	5.01600 +0.02	5.06	4.98	4.98	766,962
12 Sep 17	5.00000 +0.06	5.00	4.96	4.97	275,673
11 Sep 17	4.94100 +0.04	4.97	4.93	4.95	340,765
08 Sep 17	4.90300 -0.05	4.94	4.90	4.93	457,528
07 Sep 17	4.95000 +0.03	4.95	4.90	4.93	513,415
06 Sep 17	4.91800 +0.02	4.93	4.85	4.89	871,920
05 Sep 17	4.90000 +0.01	4.92	4.89	4.90	299,299
04 Sep 17	4.88800 +0.01	4.89	4.85	4.86	297,101
01 Sep 17	4.87800 +0.04	4.91	4.85	4.90	596,223
31 Aug 17	4.84100 +0.03	4.87	4.81	4.84	526,636
30 Aug 17	4.81500 +0.04	4.83	4.79	4.82	735,396
29 Aug 17	4.77500 -0.06	4.81	4.74	4.80	1,351,218
28 Aug 17	4.83100 -0.03	4.88	4.82	4.88	419,123
25 Aug 17	4.86000 +0.02	4.89	4.84	4.88	250,744
24 Aug 17	4.83700 +0.01	4.88	4.84	4.84	244,355
23 Aug 17	4.83200 -0.01	4.86	4.80	4.85	577,501
22 Aug 17	4.84600 +0.00	4.87	4.84	4.87	427,480
21 Aug 17	4.84800 +0.01	4.88	4.81	4.87	782,789
18 Aug 17	4.84300 -0.04	4.89	4.83	4.87	723,334
17 Aug 17	4.88300 -0.04	4.93	4.88	4.90	561,700
16 Aug 17	4.92000 +0.02	4.96	4.92	4.93	334,728
15 Aug 17	4.90000 -0.05	4.96	4.89	4.93	673,608
14 Aug 17	4.94700 -0.02	4.97	4.91	4.94	593,331
11 Aug 17	4.96500 -0.08	5.02	4.95	5.02	945,631
10 Aug 17	5.04700 -0.15	5.13	5.05	5.12	605,148
09 Aug 17	5.19300 -0.01	5.22	5.18	5.22	557,311
08 Aug 17	5.20100 +0.00	5.23	5.18	5.20	467,489
07 Aug 17	5.20000 +0.05	5.20	5.15	5.16	327,929
04 Aug 17	5.15000 +0.06	5.17	5.09	5.09	664,682
03 Aug 17	5.09500 -0.02	5.12	5.08	5.12	664,144
02 Aug 17	5.11600 +0.01	5.14	5.05	5.12	796,733
01 Aug 17	5.11100 +0.11	5.19	5.09	5.09	1,238,402
31 Jul 17	4.99900 +0.01	5.04	4.97	5.01	883,502
28 Jul 17	4.99000 -0.04	4.99	4.92	4.97	1,316,152
27 Jul 17	5.02700 -0.02	5.04	4.99	5.01	848,728
26 Jul 17	5.04600 +0.05	5.05	5.00	5.03	556,386
25 Jul 17	4.99800 +0.08	5.02	4.95	4.96	648,544
24 Jul 17	4.92000 -0.09	4.97	4.90	4.96	945,863
21 Jul 17	5.01300 -0.01	5.08	4.97	5.03	669,026
20 Jul 17	5.02500 -0.04	5.12	5.03	5.08	611,538
19 Jul 17	5.06900 +0.01	5.07	5.02	5.07	365,618
18 Jul 17	5.06100 -0.05	5.09	5.02	5.07	724,134
17 Jul 17	5.10600 +0.04	5.15	5.10	5.12	258,286
14 Jul 17	5.06400 -0.03	5.11	5.06	5.09	616,380
13 Jul 17	5.09000 +0.00	5.10	5.07	5.10	201,941
12 Jul 17	5.08800 +0.05	5.14	5.01	5.01	392,835
11 Jul 17	5.03500 +0.02	5.05	4.97	5.04	979,586
10 Jul 17	5.01900 +0.00	5.06	5.00	5.05	418,533
07 Jul 17	5.01500 -0.10	5.06	5.01	5.04	588,965
06 Jul 17	5.11500 +0.00	5.11	5.04	5.11	895,427
05 Jul 17	5.11000 -0.03	5.15	5.07	5.13	608,413
04 Jul 17	5.14000 -0.04	5.18	5.12	5.14	279,982
03 Jul 17	5.18000 +0.13	5.18	5.11	5.13	866,611
30 Jun 17	5.05000 -0.07	5.12	5.04	5.10	877,515
29 Jun 17	5.12000 -0.08	5.21	5.12	5.19	591,211
28 Jun 17	5.20000 -0.02	5.23	5.14	5.18	650,244
27 Jun 17	5.21900 -0.02	5.24	5.19	5.23	431,209
26 Jun 17	5.23600 +0.02	5.26	5.19	5.24	536,904
23 Jun 17	5.21400 -0.01	5.22	5.15	5.21	770,552
22 Jun 17	5.22500 +0.03	5.22	5.13	5.16	932,014
21 Jun 17	5.20000 -0.06	5.24	5.16	5.23	649,986
20 Jun 17	5.25800 -0.15	5.42	5.22	5.41	771,397
19 Jun 17	5.40400 +0.08	5.42	5.36	5.38	297,925
16 Jun 17	5.32400 +0.03	5.36	5.31	5.32	587,765
15 Jun 17	5.29100 +0.04	5.29	5.20	5.25	575,192
14 Jun 17	5.25400 -0.09	5.36	5.25	5.36	951,823
13 Jun 17	5.34500 +0.00	5.39	5.33	5.38	324,605
12 Jun 17	5.34800 +0.01	5.39	5.34	5.36	734,701
09 Jun 17	5.33600 +0.06	5.34	5.25	5.27	555,762
08 Jun 17	5.27600 -0.01	5.32	5.24	5.31	618,139
07 Jun 17	5.28900 -0.03	5.38	5.26	5.37	765,891
06 Jun 17	5.32100 +0.04	5.36	5.29	5.33	839,352
02 Jun 17	5.27900 -0.13	5.39	5.28	5.38	590,342
01 Jun 17	5.40700 +0.04	5.42	5.34	5.38	256,753
31 May 17	5.36500 -0.07	5.43	5.36	5.42	258,749
30 May 17	5.43000 +0.00	5.49	5.42	5.45	245,153
29 May 17	5.42500 +0.00	5.45	5.39	5.43	49,516
26 May 17	5.42500 -0.05	5.46	5.40	5.41	293,141
25 May 17	5.47100 -0.06	5.51	5.45	5.50	115,000
24 May 17	5.53200 +0.03	5.55	5.50	5.53	164,339
23 May 17	5.49800 +0.02	5.51	5.46	5.49	126,242
22 May 17	5.47900 -0.02	5.53	5.48	5.52	296,863
19 May 17	5.50000 +0.03	5.54	5.48	5.48	412,291
18 May 17	5.46900 -0.02	5.48	5.40	5.45	299,681
17 May 17	5.49000 -0.01	5.50	5.43	5.44	270,225
16 May 17	5.49900 +0.06	5.50	5.43	5.45	246,457
15 May 17	5.44400 -0.02	5.53	5.44	5.46	488,760
12 May 17	5.46000 +0.05	5.46	5.39	5.42	236,027
11 May 17	5.40500 -0.09	5.43	5.38	5.41	279,570
10 May 17	5.49300 +0.07	5.51	5.43	5.45	440,723
09 May 17	5.42000 +0.05	5.45	5.41	5.42	307,247
08 May 17	5.37000 +0.04	5.41	5.35	5.37	723,888
05 May 17	5.33000 +0.07	5.33	5.19	5.20	766,583
04 May 17	5.25500 -0.07	5.35	5.23	5.35	1,278,836
03 May 17	5.33000 -0.02	5.33	5.28	5.32	1,134,734
02 May 17	5.34600 +0.09	5.39	5.30	5.33	1,001,203
28 Apr 17	5.26000 -0.02	5.31	5.25	5.28	673,283
27 Apr 17	5.28000 -0.09	5.33	5.24	5.31	864,651
26 Apr 17	5.36900 +0.05	5.37	5.26	5.28	562,692
25 Apr 17	5.32000 -0.01	5.32	5.28	5.30	290,914
24 Apr 17	5.33000 +0.04	5.35	5.28	5.30	442,032
21 Apr 17	5.29000 -0.04	5.38	5.28	5.35	266,670
20 Apr 17	5.33300 -0.03	5.34	5.28	5.32	344,303
19 Apr 17	5.36500 -0.05	5.40	5.34	5.36	237,020
18 Apr 17	5.41600 -0.13	5.50	5.38	5.50	302,606
13 Apr 17	5.54600 -0.02	5.57	5.48	5.56	211,174
12 Apr 17	5.56700 +0.04	5.61	5.55	5.58	303,227
11 Apr 17	5.53000 +0.02	5.55	5.48	5.48	318,065
10 Apr 17	5.51000 +0.01	5.51	5.46	5.50	139,964
07 Apr 17	5.49800 +0.06	5.50	5.45	5.47	209,058
06 Apr 17	5.44000 +0.00	5.47	5.37	5.40	281,666
05 Apr 17	5.44400 +0.03	5.52	5.44	5.45	454,566
04 Apr 17	5.41000 +0.05	5.42	5.36	5.41	122,606
03 Apr 17	5.35500 -0.03	5.46	5.35	5.43	241,505
31 Mar 17	5.38400 +0.00	5.41	5.35	5.36	240,340
30 Mar 17	5.38500 +0.06	5.40	5.35	5.36	289,316
29 Mar 17	5.32400 +0.09	5.33	5.25	5.25	334,409
28 Mar 17	5.23000 +0.02	5.25	5.18	5.21	1,047,494
27 Mar 17	5.21000 -0.02	5.22	5.16	5.20	746,485
24 Mar 17	5.23200 -0.07	5.27	5.22	5.26	192,497
23 Mar 17	5.30600 +0.04	5.31	5.24	5.27	317,977
22 Mar 17	5.26500 -0.04	5.31	5.23	5.29	405,842
21 Mar 17	5.30600 +0.01	5.38	5.28	5.30	376,815
20 Mar 17	5.30100 -0.03	5.32	5.29	5.32	346,467
17 Mar 17	5.33500 +0.03	5.35	5.27	5.28	349,044
16 Mar 17	5.30600 +0.03	5.34	5.28	5.32	550,281
15 Mar 17	5.27700 +0.05	5.35	5.28	5.32	186,376
14 Mar 17	5.22600 -0.09	5.34	5.23	5.31	403,493
13 Mar 17	5.31400 -0.09	5.37	5.30	5.35	483,518
10 Mar 17	5.39900 +0.14	5.43	5.26	5.28	619,786
09 Mar 17	5.25700 -0.08	5.29	5.18	5.28	810,776
08 Mar 17	5.33300 -0.02	5.36	5.32	5.36	180,297
07 Mar 17	5.35600 +0.00	5.40	5.35	5.35	419,215
06 Mar 17	5.35400 -0.03	5.38	5.31	5.36	449,883
03 Mar 17	5.38800 -0.05	5.43	5.38	5.43	168,754
02 Mar 17	5.44300 +0.01	5.46	5.41	5.41	210,704
01 Mar 17	5.43100 +0.09	5.48	5.38	5.38	530,183
28 Feb 17	5.34600 +0.03	5.36	5.30	5.33	282,758
27 Feb 17	5.31600 +0.03	5.34	5.29	5.32	193,563
24 Feb 17	5.28100 -0.07	5.36	5.27	5.35	363,153
23 Feb 17	5.35400 +0.04	5.38	5.32	5.32	348,699
22 Feb 17	5.31000 -0.04	5.41	5.31	5.40	387,958
21 Feb 17	5.35000 +0.09	5.41	5.28	5.30	670,809
20 Feb 17	5.26500 +0.02	5.31	5.25	5.29	388,441
17 Feb 17	5.24500 -0.04	5.30	5.22	5.30	672,588
16 Feb 17	5.28500 -0.15	5.38	5.28	5.35	669,804
15 Feb 17	5.43300 -0.01	5.50	5.42	5.50	358,326
14 Feb 17	5.43800 -0.01	5.45	5.42	5.44	350,114
13 Feb 17	5.44500 +0.03	5.47	5.39	5.43	453,934
10 Feb 17	5.41700 -0.02	5.46	5.38	5.41	349,748
09 Feb 17	5.43900 +0.06	5.47	5.39	5.44	318,962
08 Feb 17	5.37600 +0.02	5.41	5.31	5.36	643,842
07 Feb 17	5.35900 -0.20	5.48	5.35	5.48	1,156,951
06 Feb 17	5.56300 -0.02	5.64	5.54	5.57	340,724
03 Feb 17	5.58000 +0.06	5.59	5.54	5.55	356,875
02 Feb 17	5.51600 -0.06	5.61	5.49	5.58	388,342
01 Feb 17	5.57300 +0.04	5.62	5.55	5.60	256,262
31 Jan 17	5.53400 -0.06	5.61	5.53	5.57	370,977
30 Jan 17	5.59000 -0.12	5.67	5.58	5.66	463,753
27 Jan 17	5.71300 -0.02	5.74	5.66	5.73	218,847
26 Jan 17	5.73500 -0.01	5.79	5.72	5.76	214,519
25 Jan 17	5.74200 +0.04	5.79	5.73	5.73	181,203
24 Jan 17	5.70300 +0.03	5.74	5.66	5.71	253,431
23 Jan 17	5.67300 -0.09	5.76	5.65	5.73	401,584
20 Jan 17	5.76500 -0.02	5.83	5.76	5.78	315,164
19 Jan 17	5.78500 -0.04	5.84	5.74	5.82	227,710
18 Jan 17	5.82800 +0.01	5.85	5.78	5.84	234,053
17 Jan 17	5.81400 -0.03	5.87	5.79	5.81	322,897
16 Jan 17	5.84400 -0.09	5.89	5.83	5.87	326,975
13 Jan 17	5.93400 +0.03	5.98	5.91	5.93	146,855
12 Jan 17	5.90000 -0.01	5.96	5.89	5.91	234,792
11 Jan 17	5.91200 +0.03	5.94	5.84	5.85	322,409
10 Jan 17	5.88000 -0.04	5.90	5.82	5.85	410,104
09 Jan 17	5.91800 -0.09	5.97	5.88	5.95	489,187
06 Jan 17	6.00700 -0.05	6.06	5.99	6.03	314,824
05 Jan 17	6.05500 -0.01	6.08	5.99	6.04	279,065
04 Jan 17	6.06300 -0.01	6.11	6.04	6.09	305,694
03 Jan 17	6.07200 +0.12	6.14	6.00	6.00	510,687
02 Jan 17	5.95100 +0.03	5.99	5.92	5.97	101,255
30 Dec 16	5.92200 -0.03	5.99	5.88	5.93	175,805
29 Dec 16	5.95700 -0.02	6.00	5.95	5.96	238,244
28 Dec 16	5.98000 +0.06	5.99	5.90	5.90	334,933
27 Dec 16	5.92000 +0.02	5.92	5.83	5.88	145,558
23 Dec 16	5.90300 +0.01	5.92	5.85	5.91	264,364
22 Dec 16	5.89700 +0.02	5.91	5.86	5.89	354,160
21 Dec 16	5.87200 -0.02	5.92	5.86	5.89	345,228
20 Dec 16	5.89500 +0.05	5.90	5.81	5.82	432,835
19 Dec 16	5.85000 +0.02	5.90	5.83	5.86	392,415
16 Dec 16	5.82900 +0.11	5.83	5.73	5.73	437,713
15 Dec 16	5.71800 -0.01	5.76	5.63	5.74	392,390
14 Dec 16	5.73000 -0.03	5.76	5.72	5.73	180,911
13 Dec 16	5.76100 +0.03	5.80	5.70	5.71	286,913
12 Dec 16	5.73400 +0.04	5.81	5.73	5.77	307,999
09 Dec 16	5.69800 +0.06	5.71	5.63	5.67	355,133
08 Dec 16	5.63900 +0.08	5.68	5.55	5.56	414,797
07 Dec 16	5.56100 +0.05	5.59	5.53	5.53	498,166
06 Dec 16	5.51300 -0.01	5.57	5.47	5.49	248,729
05 Dec 16	5.52400 -0.05	5.62	5.51	5.58	205,515
02 Dec 16	5.57500 -0.03	5.58	5.51	5.52	307,915
01 Dec 16	5.60900 +0.15	5.67	5.53	5.59	1,651,626
30 Nov 16	5.45900 +0.21	5.51	5.24	5.26	745,713
29 Nov 16	5.25000 -0.08	5.29	5.22	5.29	106,550
28 Nov 16	5.33000 -0.04	5.37	5.27	5.32	392,870
25 Nov 16	5.36800 -0.06	5.42	5.37	5.42	133,483
24 Nov 16	5.43000 +0.01	5.46	5.42	5.43	138,496
23 Nov 16	5.41700 +0.06	5.46	5.37	5.38	702,460
22 Nov 16	5.35200 -0.03	5.46	5.35	5.42	498,544
21 Nov 16	5.38500 +0.13	5.39	5.26	5.29	684,807
18 Nov 16	5.25700 +0.01	5.27	5.20	5.27	528,900
17 Nov 16	5.24500 +0.08	5.26	5.16	5.17	338,058
16 Nov 16	5.16900 +0.00	5.24	5.16	5.23	211,337
15 Nov 16	5.17000 +0.11	5.19	5.10	5.14	218,083
14 Nov 16	5.06200 -0.01	5.13	5.06	5.13	344,295
11 Nov 16	5.07200 -0.12	5.20	5.07	5.20	324,811
10 Nov 16	5.19200 -0.05	5.27	5.16	5.16	302,917
09 Nov 16	5.23900 +0.09	5.24	5.00	5.02	560,006
08 Nov 16	5.15300 +0.03	5.16	5.11	5.12	227,088
07 Nov 16	5.12200 +0.08	5.13	5.08	5.10	225,951
04 Nov 16	5.04400 -0.04	5.09	5.01	5.08	408,752
03 Nov 16	5.08400 +0.00	5.17	5.08	5.11	379,408
02 Nov 16	5.08100 -0.04	5.18	5.08	5.14	558,606
01 Nov 16	5.11900 -0.28	5.36	5.12	5.34	902,896
31 Oct 16	5.40300 -0.06	5.42	5.37	5.41	352,692
28 Oct 16	5.46300 -0.04	5.48	5.40	5.45	273,721
27 Oct 16	5.50300 +0.04	5.52	5.42	5.43	283,201
26 Oct 16	5.46200 -0.05	5.48	5.40	5.48	275,541
25 Oct 16	5.51600 +0.05	5.55	5.49	5.49	215,920
24 Oct 16	5.46900 -0.05	5.58	5.47	5.55	335,429
21 Oct 16	5.51700 +0.04	5.53	5.49	5.50	397,418
20 Oct 16	5.48100 -0.02	5.50	5.41	5.49	320,100
19 Oct 16	5.49700 +0.05	5.52	5.44	5.44	402,376
18 Oct 16	5.44700 +0.10	5.47	5.41	5.41	244,884
17 Oct 16	5.35000 -0.07	5.42	5.35	5.42	215,707
14 Oct 16	5.42300 +0.02	5.48	5.39	5.41	308,431
13 Oct 16	5.40600 +0.02	5.41	5.32	5.33	306,295
12 Oct 16	5.38500 +0.00	5.49	5.39	5.39	243,965
11 Oct 16	5.38700 -0.11	5.51	5.39	5.47	339,250
10 Oct 16	5.49400 +0.08	5.49	5.37	5.37	497,883
07 Oct 16	5.41600 +0.07	5.42	5.30	5.32	431,214
06 Oct 16	5.34900 -0.01	5.40	5.34	5.35	146,225
05 Oct 16	5.36400 -0.03	5.37	5.28	5.31	395,767
04 Oct 16	5.39000 +0.16	5.41	5.28	5.28	610,315
30 Sep 16	5.23200 -0.01	5.26	5.15	5.15	234,869
29 Sep 16	5.24100 +0.21	5.29	5.21	5.26	720,296
28 Sep 16	5.03100 +0.05	5.09	5.03	5.04	190,892
27 Sep 16	4.98600 -0.03	5.05	4.96	5.05	322,171
26 Sep 16	5.01200 -0.06	5.03	4.97	5.01	135,830
23 Sep 16	5.07300 -0.02	5.10	5.05	5.09	202,865
22 Sep 16	5.09600 +0.11	5.14	5.04	5.04	286,010
21 Sep 16	4.98400 +0.01	5.02	4.97	5.01	112,193
20 Sep 16	4.97400 -0.05	5.00	4.96	5.00	140,411
19 Sep 16	5.02000 +0.07	5.08	5.01	5.03	217,768
16 Sep 16	4.95300 -0.02	5.03	4.91	4.98	148,723
15 Sep 16	4.97500 +0.03	4.99	4.91	4.94	253,108
14 Sep 16	4.94100 -0.03	5.03	4.93	5.01	388,481
13 Sep 16	4.97400 -0.14	5.13	4.96	5.13	343,626
12 Sep 16	5.11600 -0.01	5.12	5.03	5.07	250,001
09 Sep 16	5.12700 -0.08	5.18	5.11	5.18	111,782
08 Sep 16	5.20600 +0.05	5.21	5.13	5.18	320,593
07 Sep 16	5.16000 +0.03	5.20	5.15	5.16	86,052
06 Sep 16	5.13400 -0.10	5.24	5.11	5.24	174,404
05 Sep 16	5.23100 +0.06	5.28	5.15	5.16	418,633
02 Sep 16	5.16800 +0.16	5.20	5.00	5.01	237,957
01 Sep 16	5.00400 -0.05	5.09	4.98	5.08	347,151
31 Aug 16	5.05300 -0.06	5.14	5.05	5.13	278,383
30 Aug 16	5.11000 +0.03	5.13	5.06	5.10	233,497
29 Aug 16	5.08400 -0.04	5.12	4.94	5.05	639,428
26 Aug 16	5.12600 +0.05	5.13	5.07	5.07	188,752
25 Aug 16	5.07900 +0.00	5.11	5.05	5.06	152,005
24 Aug 16	5.07500 +0.03	5.11	4.99	5.00	160,819
23 Aug 16	5.04000 +0.06	5.06	5.00	5.00	77,903
22 Aug 16	4.98400 -0.07	5.06	4.97	5.05	229,510
19 Aug 16	5.05500 -0.04	5.11	5.04	5.10	114,249
18 Aug 16	5.09300 +0.05	5.09	5.04	5.05	178,097
17 Aug 16	5.04500 -0.01	5.10	5.02	5.10	324,843
16 Aug 16	5.05100 -0.03	5.12	5.04	5.05	541,577
15 Aug 16	5.07700 +0.03	5.09	5.06	5.06	321,954
12 Aug 16	5.05200 +0.00	5.13	5.03	5.10	248,312
11 Aug 16	5.05000 +0.09	5.05	4.92	4.97	376,021
10 Aug 16	4.96400 -0.07	5.01	4.96	5.01	495,108
09 Aug 16	5.03200 +0.01	5.06	4.97	4.97	209,334
08 Aug 16	5.01700 +0.03	5.03	4.96	5.00	616,843
05 Aug 16	4.98800 +0.02	5.04	4.97	4.98	194,607
04 Aug 16	4.96800 -0.03	4.99	4.94	4.98	248,468
03 Aug 16	4.99900 +0.03	5.01	4.94	4.96	358,967
02 Aug 16	4.96900 -0.04	5.03	4.93	4.98	418,919
01 Aug 16	5.01000 -0.11	5.18	5.01	5.14	523,271
29 Jul 16	5.12100 -0.01	5.14	5.05	5.10	331,754
28 Jul 16	5.13100 -0.10	5.20	5.11	5.19	515,388
27 Jul 16	5.23500 -0.01	5.33	5.21	5.22	410,959
26 Jul 16	5.24500 -0.06	5.25	5.12	5.20	714,182
25 Jul 16	5.30900 -0.12	5.48	5.29	5.44	464,706
22 Jul 16	5.43300 -0.02	5.44	5.39	5.42	154,375
21 Jul 16	5.45000 +0.00	5.48	5.40	5.47	224,530
20 Jul 16	5.45000 +0.00	5.48	5.40	5.45	458,601
19 Jul 16	5.44800 +0.02	5.45	5.36	5.39	393,301
18 Jul 16	5.43200 -0.05	5.50	5.43	5.49	242,626
15 Jul 16	5.48600 -0.02	5.50	5.45	5.47	270,900
14 Jul 16	5.50500 +0.03	5.59	5.48	5.53	430,735
13 Jul 16	5.47200 -0.10	5.58	5.46	5.54	670,059
12 Jul 16	5.57000 +0.13	5.57	5.40	5.45	757,945
11 Jul 16	5.44500 +0.04	5.45	5.35	5.40	291,528
08 Jul 16	5.40700 +0.03	5.41	5.27	5.36	330,739
07 Jul 16	5.37800 +0.08	5.43	5.34	5.34	470,437
06 Jul 16	5.29700 -0.07	5.41	5.24	5.36	940,372
05 Jul 16	5.37100 -0.02	5.38	5.24	5.33	484,182
04 Jul 16	5.39300 +0.03	5.43	5.37	5.40	751,993
01 Jul 16	5.36000 +0.08	5.39	5.32	5.32	924,868
30 Jun 16	5.28400 +0.07	5.29	5.16	5.21	883,995
29 Jun 16	5.21700 +0.28	5.22	5.01	5.01	604,551
28 Jun 16	4.93500 +0.14	4.99	4.83	4.86	368,460
27 Jun 16	4.79400 -0.15	4.90	4.78	4.87	526,617
24 Jun 16	4.94000 -0.13	5.02	4.56	4.74	1,980,310
23 Jun 16	5.06600 +0.02	5.11	5.01	5.07	671,420
22 Jun 16	5.04900 +0.02	5.09	5.01	5.06	390,660
21 Jun 16	5.03000 +0.04	5.05	4.93	4.93	497,121
20 Jun 16	4.98800 +0.21	5.00	4.91	4.91	966,967
17 Jun 16	4.78100 +0.12	4.80	4.74	4.75	278,477
16 Jun 16	4.66300 +0.04	4.68	4.60	4.64	192,548
15 Jun 16	4.61900 +0.05	4.64	4.58	4.60	182,715
14 Jun 16	4.57000 -0.16	4.70	4.57	4.67	392,225
13 Jun 16	4.73300 -0.04	4.76	4.67	4.69	268,431
10 Jun 16	4.77700 -0.09	4.82	4.75	4.81	359,690
09 Jun 16	4.86700 -0.01	4.87	4.77	4.85	218,151
08 Jun 16	4.87300 +0.02	4.91	4.82	4.84	552,934
07 Jun 16	4.85000 +0.10	4.86	4.81	4.81	345,778
06 Jun 16	4.75100 +0.10	4.79	4.67	4.69	764,168
03 Jun 16	4.65400 +0.01	4.75	4.64	4.69	247,326
02 Jun 16	4.63900 +0.02	4.69	4.61	4.66	347,134
01 Jun 16	4.62100 -0.16	4.70	4.58	4.70	1,184,422
31 May 16	4.78000 -0.05	4.82	4.72	4.82	335,459
30 May 16	4.83500 +0.01	4.85	4.81	4.85	43,478
27 May 16	4.83000 -0.03	4.85	4.78	4.84	485,888
26 May 16	4.85600 -0.02	4.93	4.82	4.91	321,864
25 May 16	4.87800 +0.13	4.89	4.79	4.79	289,967
24 May 16	4.74500 +0.06	4.77	4.66	4.68	191,989
23 May 16	4.68900 -0.05	4.75	4.67	4.73	115,448
20 May 16	4.74100 +0.04	4.77	4.71	4.76	313,293
19 May 16	4.70500 -0.04	4.77	4.68	4.76	230,603
18 May 16	4.74500 -0.01	4.78	4.72	4.75	158,885
17 May 16	4.75300 +0.13	4.80	4.70	4.77	213,738
13 May 16	4.62000 +0.01	4.67	4.59	4.61	224,974
12 May 16	4.61000 -0.02	4.74	4.58	4.61	409,941
11 May 16	4.63200 +0.06	4.64	4.54	4.56	157,720
10 May 16	4.57500 +0.07	4.61	4.53	4.56	179,669
09 May 16	4.50600 -0.12	4.65	4.50	4.63	394,522
06 May 16	4.62800 +0.02	4.64	4.51	4.56	387,001
05 May 16	4.60300 -0.01	4.66	4.58	4.60	210,385
04 May 16	4.61300 -0.12	4.73	4.61	4.70	401,149
03 May 16	4.72800 -0.14	4.83	4.70	4.83	535,905
02 May 16	4.87000 +0.02	4.93	4.80	4.84	199,940
29 Apr 16	4.84600 -0.12	4.91	4.85	4.91	383,172
28 Apr 16	4.97000 -0.01	4.98	4.87	4.93	722,226
27 Apr 16	4.98000 +0.08	5.00	4.92	4.93	747,353
26 Apr 16	4.89800 +0.22	4.95	4.78	4.83	1,542,508
25 Apr 16	4.68000 -0.06	4.78	4.66	4.78	336,099
22 Apr 16	4.74300 +0.02	4.76	4.64	4.69	405,206
21 Apr 16	4.72400 +0.07	4.75	4.69	4.72	480,409
20 Apr 16	4.65900 +0.02	4.68	4.58	4.63	525,191
19 Apr 16	4.64000 +0.09	4.66	4.56	4.61	966,944
18 Apr 16	4.55000 +0.01	4.55	4.36	4.39	474,157
15 Apr 16	4.53700 -0.02	4.65	4.48	4.60	546,350
14 Apr 16	4.55700 -0.11	4.63	4.55	4.61	457,089
13 Apr 16	4.67100 +0.13	4.68	4.59	4.60	640,851
12 Apr 16	4.54100 +0.07	4.55	4.43	4.47	481,381
11 Apr 16	4.46700 +0.07	4.48	4.38	4.41	218,311
08 Apr 16	4.40200 +0.15	4.40	4.31	4.31	307,258
07 Apr 16	4.25500 -0.02	4.31	4.24	4.29	241,302
06 Apr 16	4.27400 +0.01	4.31	4.21	4.30	434,793
05 Apr 16	4.26000 -0.11	4.30	4.23	4.30	673,650
04 Apr 16	4.37000 +0.05	4.42	4.32	4.35	346,609
01 Apr 16	4.32400 -0.17	4.41	4.27	4.40	1,325,470
31 Mar 16	4.49000 -0.07	4.55	4.47	4.51	419,056
30 Mar 16	4.56100 +0.12	4.64	4.54	4.54	481,619
29 Mar 16	4.44000 -0.09	4.58	4.43	4.58	253,232
24 Mar 16	4.53000 -0.01	4.54	4.45	4.50	459,064
23 Mar 16	4.53800 -0.07	4.62	4.52	4.60	233,221
22 Mar 16	4.60400 +0.01	4.63	4.55	4.59	266,370
21 Mar 16	4.58900 -0.04	4.64	4.54	4.59	207,282
18 Mar 16	4.63200 +0.01	4.69	4.61	4.64	309,029
17 Mar 16	4.62300 +0.12	4.64	4.52	4.56	436,793
16 Mar 16	4.49900 +0.10	4.54	4.44	4.46	249,469
15 Mar 16	4.40200 -0.08	4.44	4.38	4.43	365,138
14 Mar 16	4.48500 -0.02	4.58	4.45	4.54	370,268
11 Mar 16	4.50700 +0.08	4.55	4.47	4.50	354,276
10 Mar 16	4.42300 -0.21	4.66	4.42	4.60	509,991
09 Mar 16	4.63000 +0.05	4.63	4.55	4.56	276,634
08 Mar 16	4.58300 -0.15	4.72	4.54	4.69	272,872
07 Mar 16	4.73200 -0.01	4.78	4.61	4.72	296,466
04 Mar 16	4.74000 +0.06	4.76	4.67	4.74	317,324
03 Mar 16	4.67900 +0.10	4.73	4.58	4.62	447,453
02 Mar 16	4.57800 +0.06	4.60	4.45	4.56	327,579
01 Mar 16	4.51800 +0.02	4.57	4.48	4.54	521,580
29 Feb 16	4.50300 +0.05	4.53	4.40	4.45	462,154
26 Feb 16	4.44800 +0.15	4.49	4.36	4.37	596,734
25 Feb 16	4.30000 +0.04	4.41	4.27	4.33	706,307
24 Feb 16	4.26500 -0.18	4.39	4.24	4.39	752,450
23 Feb 16	4.44400 -0.16	4.57	4.43	4.56	418,657
22 Feb 16	4.60300 +0.16	4.62	4.49	4.50	300,013
19 Feb 16	4.44200 -0.04	4.53	4.41	4.49	292,684
18 Feb 16	4.48600 -0.05	4.59	4.46	4.52	376,789
17 Feb 16	4.53100 +0.19	4.54	4.32	4.34	508,461
16 Feb 16	4.34500 -0.01	4.54	4.33	4.45	702,883
15 Feb 16	4.35900 +0.07	4.42	4.33	4.42	452,118
12 Feb 16	4.29100 +0.29	4.30	4.10	4.16	869,567
11 Feb 16	4.00100 -0.28	4.15	3.97	4.15	1,681,291
10 Feb 16	4.28600 -0.03	4.37	4.23	4.33	748,133
09 Feb 16	4.31500 -0.12	4.52	4.31	4.49	520,198
08 Feb 16	4.43700 -0.16	4.60	4.40	4.59	468,172
05 Feb 16	4.60000 +0.02	4.65	4.54	4.56	542,642
04 Feb 16	4.58100 +0.16	4.64	4.45	4.51	626,106
03 Feb 16	4.42300 -0.04	4.48	4.30	4.47	659,619
02 Feb 16	4.46200 -0.38	4.61	4.38	4.56	1,388,190
01 Feb 16	4.84600 -0.07	4.97	4.73	4.95	304,941
29 Jan 16	4.91500 +0.03	5.00	4.82	4.99	534,210
28 Jan 16	4.88000 +0.10	5.00	4.74	4.79	483,998
27 Jan 16	4.78500 +0.05	4.78	4.62	4.67	309,867
26 Jan 16	4.73600 +0.12	4.74	4.44	4.50	523,564
25 Jan 16	4.61400 -0.05	4.65	4.54	4.64	547,462
22 Jan 16	4.66600 +0.17	4.78	4.59	4.66	635,313
21 Jan 16	4.49500 +0.14	4.53	4.27	4.30	602,010
20 Jan 16	4.35000 -0.14	4.39	4.27	4.36	663,263
19 Jan 16	4.49400 -0.01	4.66	4.45	4.60	435,532
18 Jan 16	4.50200 +0.04	4.59	4.40	4.43	325,907
15 Jan 16	4.46100 -0.20	4.66	4.43	4.66	301,820
14 Jan 16	4.66500 +0.14	4.72	4.41	4.46	680,939
13 Jan 16	4.52400 +0.19	4.59	4.45	4.47	461,961
12 Jan 16	4.33700 -0.10	4.52	4.33	4.41	825,273
11 Jan 16	4.43500 +0.00	4.55	4.42	4.42	395,958
08 Jan 16	4.43100 -0.13	4.57	4.42	4.57	367,215
07 Jan 16	4.55700 -0.14	4.59	4.39	4.54	1,047,249
06 Jan 16	4.70000 -0.08	4.78	4.63	4.78	352,659
05 Jan 16	4.77900 +0.05	4.81	4.70	4.78	271,289
04 Jan 16	4.72400 -0.11	4.82	4.68	4.80	371,384
30 Dec 15	4.83400 -0.05	4.86	4.81	4.84	124,119
29 Dec 15	4.88500 +0.07	4.92	4.84	4.86	417,923
28 Dec 15	4.82000 -0.08	4.95	4.79	4.94	233,222
23 Dec 15	4.90100 +0.22	4.94	4.77	4.78	449,402
22 Dec 15	4.68200 +0.08	4.69	4.61	4.64	362,942
21 Dec 15	4.60000 -0.08	4.74	4.60	4.69	404,397
18 Dec 15	4.68400 -0.03	4.78	4.65	4.68	378,954
17 Dec 15	4.71000 +0.02	4.78	4.69	4.76	305,660
16 Dec 15	4.69100 +0.04	4.78	4.68	4.72	328,529
15 Dec 15	4.65000 +0.11	4.71	4.56	4.56	406,032
14 Dec 15	4.54400 -0.16	4.72	4.54	4.72	680,611
11 Dec 15	4.70500 -0.18	4.87	4.68	4.86	573,188
10 Dec 15	4.88100 +0.03	4.91	4.84	4.89	276,815
09 Dec 15	4.85000 +0.04	4.95	4.75	4.82	775,432
08 Dec 15	4.81400 -0.03	4.88	4.69	4.80	1,236,854
07 Dec 15	4.84600 -0.13	5.00	4.81	5.00	756,487
04 Dec 15	4.98000 -0.14	5.22	4.94	5.15	559,933
03 Dec 15	5.12000 -0.27	5.42	5.12	5.36	572,081
02 Dec 15	5.38900 -0.08	5.46	5.39	5.42	238,115
01 Dec 15	5.46700 -0.01	5.53	5.44	5.53	215,805
30 Nov 15	5.47500 -0.01	5.53	5.45	5.46	137,512
27 Nov 15	5.48900 -0.08	5.52	5.48	5.50	166,403
26 Nov 15	5.57000 +0.10	5.57	5.50	5.51	272,157
25 Nov 15	5.47000 +0.04	5.54	5.44	5.46	152,825
24 Nov 15	5.42700 -0.02	5.48	5.36	5.41	218,737
23 Nov 15	5.44700 -0.01	5.50	5.33	5.36	238,315
20 Nov 15	5.45700 +0.01	5.49	5.43	5.48	166,058
19 Nov 15	5.45000 +0.01	5.57	5.45	5.51	198,863
18 Nov 15	5.44100 +0.08	5.50	5.34	5.34	168,451
17 Nov 15	5.36500 +0.16	5.43	5.35	5.37	220,848
16 Nov 15	5.20500 +0.06	5.28	5.18	5.18	242,876
13 Nov 15	5.14100 -0.02	5.24	5.11	5.18	273,545
12 Nov 15	5.16300 -0.15	5.38	5.16	5.30	814,473
11 Nov 15	5.31100 -0.09	5.43	5.31	5.43	180,344
10 Nov 15	5.40000 +0.01	5.46	5.37	5.40	172,764
09 Nov 15	5.38900 -0.05	5.50	5.38	5.47	205,978
06 Nov 15	5.43400 -0.04	5.51	5.40	5.49	316,625
05 Nov 15	5.47400 -0.19	5.56	5.47	5.54	261,392
04 Nov 15	5.66300 +0.01	5.81	5.66	5.70	667,466
03 Nov 15	5.65800 +0.25	5.66	5.43	5.48	321,135
02 Nov 15	5.40800 +0.04	5.44	5.35	5.42	203,746
30 Oct 15	5.36600 -0.08	5.49	5.35	5.47	313,048
29 Oct 15	5.45000 +0.03	5.48	5.32	5.41	512,251
28 Oct 15	5.42400 +0.18	5.44	5.25	5.28	255,062
27 Oct 15	5.24100 -0.08	5.45	5.23	5.41	362,324
26 Oct 15	5.31800 -0.10	5.40	5.32	5.39	359,108
23 Oct 15	5.41800 +0.09	5.48	5.38	5.41	541,940
22 Oct 15	5.33300 +0.17	5.37	5.19	5.20	452,432
21 Oct 15	5.16300 +0.06	5.25	5.10	5.14	186,079
20 Oct 15	5.10800 -0.06	5.16	5.05	5.13	239,783
19 Oct 15	5.17200 -0.06	5.28	5.15	5.23	209,036
16 Oct 15	5.23500 +0.08	5.31	5.20	5.24	243,726
15 Oct 15	5.15100 +0.09	5.23	5.15	5.16	548,884
14 Oct 15	5.06600 -0.08	5.18	5.03	5.07	761,439
13 Oct 15	5.14500 -0.07	5.17	5.04	5.17	996,253
12 Oct 15	5.21200 -0.08	5.31	5.18	5.29	703,011
09 Oct 15	5.29400 +0.00	5.39	5.28	5.35	582,166
08 Oct 15	5.29000 +0.05	5.30	5.16	5.23	807,133
07 Oct 15	5.24300 +0.12	5.37	5.15	5.16	1,090,510
06 Oct 15	5.12300 +0.12	5.13	4.91	5.01	530,136
05 Oct 15	5.00400 +0.28	5.00	4.83	4.88	756,494
02 Oct 15	4.72100 +0.09	4.80	4.65	4.68	734,949
01 Oct 15	4.63100 +0.08	4.76	4.61	4.64	860,885
30 Sep 15	4.55000 +0.13	4.55	4.45	4.45	551,020
29 Sep 15	4.42000 +0.03	4.48	4.33	4.36	691,468
28 Sep 15	4.38500 -0.16	4.57	4.39	4.55	765,673
25 Sep 15	4.54300 +0.14	4.59	4.50	4.50	535,030
24 Sep 15	4.40000 -0.13	4.49	4.38	4.47	1,269,361
23 Sep 15	4.53100 +0.02	4.61	4.52	4.57	395,999
22 Sep 15	4.51300 -0.13	4.62	4.47	4.61	935,793
21 Sep 15	4.64000 +0.05	4.65	4.59	4.61	394,661
18 Sep 15	4.59300 -0.13	4.72	4.58	4.68	542,348
17 Sep 15	4.72300 +0.00	4.78	4.71	4.78	396,618
16 Sep 15	4.72700 +0.09	4.77	4.62	4.63	870,465
15 Sep 15	4.63300 +0.09	4.64	4.50	4.58	682,775
14 Sep 15	4.54100 -0.02	4.65	4.51	4.59	518,053
11 Sep 15	4.56100 -0.06	4.66	4.55	4.63	843,039
10 Sep 15	4.61900 -0.13	4.72	4.59	4.70	553,516
09 Sep 15	4.74500 +0.03	4.81	4.73	4.77	634,070
08 Sep 15	4.71400 +0.08	4.82	4.68	4.72	908,352
07 Sep 15	4.63600 -0.02	4.75	4.62	4.68	560,161
04 Sep 15	4.65200 -0.23	4.82	4.63	4.79	684,750
03 Sep 15	4.88000 +0.14	4.95	4.78	4.84	282,274
02 Sep 15	4.73500 -0.07	4.84	4.69	4.78	530,271
01 Sep 15	4.80000 -0.16	4.99	4.76	4.89	627,586
31 Aug 15	4.95700 +0.02	5.08	4.84	5.00	497,472
28 Aug 15	4.94000 +0.12	4.96	4.80	4.92	683,292
27 Aug 15	4.82400 +0.29	4.88	4.59	4.67	1,149,397
26 Aug 15	4.53000 -0.12	4.68	4.50	4.57	1,373,639
25 Aug 15	4.64700 +0.12	4.69	4.60	4.64	1,732,779
24 Aug 15	4.52900 -0.42	4.89	4.44	4.80	1,545,355
21 Aug 15	4.95000 -0.26	5.20	4.95	5.11	452,919
20 Aug 15	5.20600 +0.01	5.28	5.13	5.20	428,256
19 Aug 15	5.20000 -0.12	5.31	5.20	5.30	226,101
18 Aug 15	5.31500 -0.01	5.37	5.30	5.35	193,490
17 Aug 15	5.32400 +0.00	5.40	5.30	5.38	216,392
14 Aug 15	5.32600 -0.03	5.38	5.31	5.34	223,864
13 Aug 15	5.35600 +0.00	5.51	5.36	5.48	236,272
12 Aug 15	5.35200 -0.03	5.40	5.30	5.38	489,721
11 Aug 15	5.38000 -0.08	5.53	5.38	5.49	316,042
10 Aug 15	5.46000 -0.01	5.49	5.38	5.47	413,478
07 Aug 15	5.47200 +0.02	5.56	5.47	5.49	866,943
06 Aug 15	5.45000 -0.24	5.54	5.43	5.54	659,823
05 Aug 15	5.68500 +0.12	5.72	5.59	5.61	333,350
04 Aug 15	5.56400 +0.00	5.60	5.51	5.57	366,499
03 Aug 15	5.56600 -0.06	5.62	5.53	5.61	260,904
31 Jul 15	5.62200 -0.12	5.74	5.57	5.73	332,107
30 Jul 15	5.74300 +0.06	5.81	5.68	5.71	337,579
29 Jul 15	5.68000 +0.11	5.68	5.58	5.62	327,305
28 Jul 15	5.57000 +0.13	5.61	5.40	5.45	489,657
27 Jul 15	5.44100 -0.17	5.59	5.40	5.58	508,631
24 Jul 15	5.61400 -0.09	5.70	5.59	5.67	359,848
23 Jul 15	5.70000 -0.15	5.82	5.68	5.82	523,328
22 Jul 15	5.85200 -0.05	5.91	5.83	5.90	358,030
21 Jul 15	5.90100 -0.10	5.99	5.90	5.99	342,343
20 Jul 15	5.99900 -0.02	6.06	5.97	6.03	224,931
17 Jul 15	6.01600 -0.04	6.07	5.99	6.07	164,987
16 Jul 15	6.05200 -0.05	6.13	6.04	6.09	206,371
15 Jul 15	6.09900 +0.02	6.15	6.05	6.14	134,448
14 Jul 15	6.08300 +0.04	6.11	5.98	6.02	195,877
13 Jul 15	6.04000 +0.09	6.07	5.96	5.99	264,746
10 Jul 15	5.94800 +0.02	5.99	5.89	5.99	329,730
09 Jul 15	5.92400 +0.04	5.98	5.89	5.91	159,492
08 Jul 15	5.88000 -0.02	5.93	5.86	5.89	292,782
07 Jul 15	5.89900 -0.16	6.00	5.90	6.00	282,212
06 Jul 15	6.06100 -0.04	6.12	6.05	6.05	93,417
03 Jul 15	6.10000 -0.06	6.26	6.09	6.19	218,878
02 Jul 15	6.15500 +0.26	6.20	5.93	5.94	337,466
01 Jul 15	5.90000 -0.05	6.01	5.89	6.01	310,956
30 Jun 15	5.95000 -0.07	6.01	5.93	6.01	382,928
29 Jun 15	6.01800 -0.16	6.13	5.99	6.00	685,526
26 Jun 15	6.17400 -0.06	6.23	6.15	6.23	132,031
25 Jun 15	6.22900 +0.02	6.26	6.19	6.24	89,577
24 Jun 15	6.21000 +0.03	6.25	6.15	6.23	147,670
23 Jun 15	6.18000 +0.10	6.20	6.12	6.12	171,793
22 Jun 15	6.07600 +0.03	6.14	6.06	6.08	97,102
19 Jun 15	6.05000 +0.04	6.11	6.03	6.03	100,324
18 Jun 15	6.01500 -0.06	6.06	6.01	6.05	64,784
17 Jun 15	6.07300 +0.06	6.13	5.99	6.03	162,602
16 Jun 15	6.01000 +0.00	6.02	5.95	5.99	160,973
15 Jun 15	6.01400 -0.05	6.06	5.97	6.03	103,144
12 Jun 15	6.06000 -0.10	6.16	6.04	6.10	106,399
11 Jun 15	6.15600 +0.06	6.18	6.08	6.08	129,176
10 Jun 15	6.09800 +0.08	6.10	6.00	6.01	138,632
09 Jun 15	6.01700 +0.00	6.03	5.95	6.01	230,091
08 Jun 15	6.01400 -0.06	6.08	5.99	6.07	135,708
05 Jun 15	6.07400 +0.08	6.13	5.93	5.97	242,497
04 Jun 15	5.99000 -0.12	6.10	5.99	6.08	392,484
03 Jun 15	6.11000 -0.07	6.23	6.11	6.18	266,228
02 Jun 15	6.18400 -0.04	6.25	6.15	6.25	216,402
01 Jun 15	6.22000 -0.04	6.33	6.22	6.33	133,458
29 May 15	6.26100 -0.07	6.35	6.25	6.35	166,426
28 May 15	6.33300 -0.06	6.39	6.32	6.38	196,318
27 May 15	6.39400 +0.01	6.46	6.36	6.36	144,690
26 May 15	6.38400 -0.04	6.48	6.35	6.47	197,275
22 May 15	6.42800 -0.03	6.48	6.38	6.45	287,918
21 May 15	6.45700 +0.12	6.46	6.33	6.33	207,425
20 May 15	6.33500 +0.03	6.34	6.25	6.25	128,042
19 May 15	6.30000 +0.07	6.36	6.28	6.30	191,574
18 May 15	6.22700 -0.02	6.26	6.20	6.20	224,991
15 May 15	6.24800 -0.09	6.31	6.24	6.29	84,750
14 May 15	6.33900 +0.04	6.34	6.24	6.27	74,301
13 May 15	6.29900 -0.05	6.46	6.29	6.39	178,563
12 May 15	6.34400 -0.05	6.37	6.29	6.32	211,538
11 May 15	6.39300 +0.05	6.47	6.39	6.40	122,445
08 May 15	6.34300 +0.18	6.38	6.29	6.36	270,264
07 May 15	6.16300 -0.21	6.27	6.14	6.27	379,071
06 May 15	6.37000 -0.08	6.43	6.35	6.40	383,204
05 May 15	6.45000 -0.07	6.55	6.45	6.46	416,618
04 May 15	6.51700 +0.06	6.55	6.47	6.53	119,685
30 Apr 15	6.46000 -0.03	6.54	6.44	6.52	347,375
29 Apr 15	6.48900 -0.17	6.66	6.45	6.66	392,464
28 Apr 15	6.65600 -0.01	6.80	6.59	6.70	526,799
27 Apr 15	6.66600 -0.02	6.68	6.58	6.68	367,398
24 Apr 15	6.68300 -0.07	6.78	6.66	6.75	270,455
23 Apr 15	6.74800 +0.02	6.80	6.71	6.75	426,078
22 Apr 15	6.73100 +0.06	6.75	6.61	6.66	318,169
21 Apr 15	6.66800 -0.05	6.78	6.67	6.70	393,115
20 Apr 15	6.71700 +0.08	6.72	6.64	6.65	349,515
17 Apr 15	6.64000 +0.08	6.66	6.58	6.58	283,959
16 Apr 15	6.56400 -0.08	6.68	6.54	6.60	282,574
15 Apr 15	6.64000 +0.10	6.66	6.53	6.53	386,572
14 Apr 15	6.54000 +0.02	6.55	6.47	6.52	371,501
13 Apr 15	6.51800 -0.02	6.54	6.44	6.49	319,305
10 Apr 15	6.53800 +0.14	6.54	6.39	6.41	557,321
09 Apr 15	6.39300 +0.08	6.39	6.21	6.32	248,078
08 Apr 15	6.31700 +0.08	6.52	6.32	6.50	1,221,057
07 Apr 15	6.24000 +0.17	6.27	6.12	6.12	789,968
02 Apr 15	6.06600 -0.04	6.11	6.03	6.10	401,048
01 Apr 15	6.11000 +0.05	6.13	6.05	6.05	266,628
31 Mar 15	6.06500 -0.08	6.15	6.03	6.10	371,143
30 Mar 15	6.14700 +0.08	6.15	6.07	6.10	230,508
27 Mar 15	6.06500 -0.04	6.13	6.03	6.11	198,192
26 Mar 15	6.10100 +0.00	6.22	6.05	6.13	500,023
25 Mar 15	6.10000 +0.04	6.12	5.99	6.03	378,413
24 Mar 15	6.06400 -0.08	6.14	6.06	6.11	283,682
23 Mar 15	6.14300 -0.04	6.18	6.11	6.17	244,712
20 Mar 15	6.18600 +0.04	6.22	6.05	6.13	334,420
19 Mar 15	6.14200 +0.09	6.17	6.06	6.09	632,311
18 Mar 15	6.05000 +0.10	6.05	5.91	5.94	334,283
17 Mar 15	5.95500 +0.08	5.98	5.89	5.92	468,699
16 Mar 15	5.87400 +0.00	5.94	5.82	5.94	580,520
13 Mar 15	5.87300 -0.14	5.98	5.85	5.98	726,553
12 Mar 15	6.01700 -0.01	6.14	5.99	6.03	469,695
11 Mar 15	6.02900 -0.02	6.13	6.00	6.12	486,421
10 Mar 15	6.05000 -0.16	6.20	6.05	6.20	624,870
09 Mar 15	6.21000 -0.01	6.23	6.15	6.18	271,930
06 Mar 15	6.21900 -0.04	6.27	6.22	6.25	329,762
05 Mar 15	6.25900 +0.07	6.28	6.21	6.23	561,878
04 Mar 15	6.18900 +0.01	6.24	6.17	6.20	638,977
03 Mar 15	6.17800 +0.03	6.20	6.13	6.15	434,870
02 Mar 15	6.14800 -0.01	6.18	6.07	6.15	227,456
27 Feb 15	6.16100 +0.01	6.19	6.13	6.17	369,486
26 Feb 15	6.15200 +0.01	6.18	6.10	6.14	359,222
25 Feb 15	6.13700 +0.03	6.14	6.08	6.10	413,752
24 Feb 15	6.10600 +0.06	6.11	6.05	6.05	392,879
23 Feb 15	6.04500 +0.01	6.10	6.00	6.09	318,784
20 Feb 15	6.03700 +0.00	6.11	6.01	6.06	192,965
19 Feb 15	6.03900 -0.11	6.06	5.98	6.06	444,231
18 Feb 15	6.14400 +0.05	6.15	6.07	6.13	607,874
17 Feb 15	6.09000 -0.02	6.18	6.03	6.11	256,591
16 Feb 15	6.11100 -0.03	6.16	6.10	6.15	276,597
13 Feb 15	6.14000 +0.12	6.16	6.03	6.05	390,573
12 Feb 15	6.01800 +0.03	6.07	5.91	5.95	224,401
11 Feb 15	5.98600 -0.03	6.05	5.96	6.05	275,743
10 Feb 15	6.02000 -0.13	6.14	5.98	6.14	581,336
09 Feb 15	6.14500 +0.08	6.16	6.01	6.03	512,233
06 Feb 15	6.06200 +0.03	6.11	5.99	6.00	598,493
05 Feb 15	6.03600 +0.07	6.05	5.83	5.91	784,894
04 Feb 15	5.96500 +0.01	5.98	5.87	5.98	489,373
03 Feb 15	5.95100 +0.12	6.07	5.90	6.03	774,259
02 Feb 15	5.83000 +0.15	5.87	5.68	5.76	411,061
30 Jan 15	5.67800 +0.01	5.74	5.62	5.69	269,638
29 Jan 15	5.66500 -0.13	5.72	5.61	5.70	448,543
28 Jan 15	5.79600 -0.07	5.90	5.77	5.90	310,861
27 Jan 15	5.86400 -0.02	5.90	5.76	5.88	567,293
26 Jan 15	5.88500 +0.12	5.89	5.66	5.74	680,760
23 Jan 15	5.76700 +0.14	5.78	5.64	5.74	609,656
22 Jan 15	5.62400 +0.06	5.71	5.57	5.57	652,203
21 Jan 15	5.56700 +0.13	5.57	5.40	5.45	328,216
20 Jan 15	5.44200 +0.09	5.49	5.38	5.38	504,054
19 Jan 15	5.35300 -0.10	5.46	5.34	5.46	386,371
16 Jan 15	5.45700 +0.31	5.47	5.17	5.17	1,060,126
15 Jan 15	5.14900 +0.18	5.21	4.93	5.10	711,700
14 Jan 15	4.96700 -0.19	5.08	4.93	5.08	1,066,374
13 Jan 15	5.15700 +0.06	5.16	5.01	5.06	386,433
12 Jan 15	5.10100 -0.04	5.15	5.04	5.12	374,817
09 Jan 15	5.14200 -0.06	5.24	5.09	5.18	449,887
08 Jan 15	5.20300 +0.16	5.22	5.08	5.13	557,651
07 Jan 15	5.04500 +0.03	5.14	4.95	5.00	591,994
06 Jan 15	5.01000 +0.00	5.11	4.91	5.03	481,093
05 Jan 15	5.01100 -0.27	5.23	4.99	5.23	587,902
02 Jan 15	5.27800 +0.01	5.35	5.24	5.35	197,176
30 Dec 14	5.27100 -0.09	5.33	5.27	5.31	118,785
29 Dec 14	5.36000 +0.03	5.38	5.30	5.35	225,194
23 Dec 14	5.33400 +0.03	5.36	5.29	5.32	213,706
22 Dec 14	5.30800 +0.01	5.47	5.26	5.37	237,349
19 Dec 14	5.30100 +0.14	5.34	5.15	5.19	448,614
18 Dec 14	5.16000 +0.10	5.22	5.07	5.08	573,520
17 Dec 14	5.05700 +0.20	5.07	4.80	4.84	865,198
16 Dec 14	4.86000 +0.14	4.86	4.61	4.70	1,095,355
15 Dec 14	4.72500 -0.21	4.99	4.71	4.94	1,056,596
12 Dec 14	4.93100 -0.19	5.09	4.90	5.08	963,285
11 Dec 14	5.12000 +0.03	5.16	5.05	5.07	542,619
10 Dec 14	5.08900 -0.09	5.19	5.06	5.18	800,681
09 Dec 14	5.18000 -0.16	5.26	5.18	5.25	855,305
08 Dec 14	5.34000 -0.08	5.45	5.31	5.45	448,640
05 Dec 14	5.42000 -0.01	5.47	5.39	5.46	188,264
04 Dec 14	5.43300 -0.18	5.61	5.40	5.60	204,439
03 Dec 14	5.61000 +0.08	5.64	5.49	5.57	278,164
02 Dec 14	5.53500 +0.27	5.56	5.35	5.37	404,620
01 Dec 14	5.26600 -0.08	5.34	5.19	5.20	499,331
28 Nov 14	5.35000 -0.06	5.35	5.19	5.34	954,271
27 Nov 14	5.41100 -0.15	5.56	5.39	5.52	390,536
26 Nov 14	5.56500 -0.01	5.66	5.54	5.58	152,729
25 Nov 14	5.58000 -0.07	5.68	5.58	5.68	156,602
24 Nov 14	5.65000 -0.05	5.75	5.64	5.75	175,761
21 Nov 14	5.70000 +0.14	5.71	5.58	5.58	236,544
20 Nov 14	5.56000 +0.06	5.57	5.49	5.53	118,213
19 Nov 14	5.50300 +0.01	5.52	5.43	5.48	138,267
18 Nov 14	5.49000 +0.03	5.54	5.47	5.49	148,392
17 Nov 14	5.45500 +0.03	5.48	5.40	5.43	148,654
14 Nov 14	5.42300 -0.02	5.49	5.37	5.43	357,279
13 Nov 14	5.44100 -0.06	5.56	5.44	5.54	197,860
12 Nov 14	5.50400 -0.06	5.59	5.50	5.59	196,957
11 Nov 14	5.56400 -0.04	5.62	5.55	5.61	203,410
10 Nov 14	5.60700 -0.03	5.67	5.61	5.62	186,502
07 Nov 14	5.64100 +0.05	5.69	5.62	5.62	136,261
06 Nov 14	5.58700 -0.09	5.68	5.56	5.59	149,069
05 Nov 14	5.67200 +0.16	5.67	5.49	5.55	426,287
04 Nov 14	5.50900 -0.19	5.65	5.50	5.65	168,176
03 Nov 14	5.70000 -0.06	5.78	5.68	5.74	153,264
31 Oct 14	5.76200 +0.12	5.78	5.63	5.73	253,427
30 Oct 14	5.64000 -0.03	5.70	5.57	5.70	115,192
29 Oct 14	5.67000 +0.10	5.69	5.54	5.58	232,168
28 Oct 14	5.57500 +0.07	5.57	5.48	5.55	158,339
27 Oct 14	5.50100 -0.02	5.58	5.46	5.58	98,220
24 Oct 14	5.52200 -0.04	5.55	5.50	5.55	122,874
23 Oct 14	5.55700 +0.02	5.59	5.43	5.48	182,740
22 Oct 14	5.54000 +0.01	5.55	5.46	5.52	161,627
21 Oct 14	5.53500 +0.21	5.53	5.32	5.34	130,399
20 Oct 14	5.32000 -0.12	5.45	5.32	5.43	339,292
17 Oct 14	5.44200 +0.16	5.45	5.28	5.32	228,891
16 Oct 14	5.27900 +0.05	5.31	5.10	5.27	517,394
15 Oct 14	5.23000 -0.13	5.38	5.23	5.37	295,602
14 Oct 14	5.36400 -0.13	5.46	5.35	5.45	309,568
13 Oct 14	5.49400 +0.04	5.52	5.43	5.44	119,910
10 Oct 14	5.45000 -0.08	5.53	5.44	5.51	414,217
09 Oct 14	5.52700 -0.07	5.64	5.53	5.64	128,045
08 Oct 14	5.60000 -0.07	5.66	5.58	5.64	293,927
07 Oct 14	5.66600 -0.01	5.69	5.62	5.68	86,534
06 Oct 14	5.68000 +0.07	5.73	5.65	5.69	282,516
02 Oct 14	5.60600 -0.24	5.81	5.61	5.81	362,787
01 Oct 14	5.84500 -0.01	5.85	5.80	5.81	204,327
30 Sep 14	5.85000 -0.02	5.89	5.80	5.88	125,962
29 Sep 14	5.86700 +0.06	5.87	5.81	5.84	95,008
26 Sep 14	5.81100 +0.00	5.82	5.76	5.79	182,297
25 Sep 14	5.81000 -0.15	5.93	5.79	5.92	242,148
24 Sep 14	5.96300 +0.00	5.97	5.92	5.96	52,012
23 Sep 14	5.95800 -0.04	6.00	5.92	6.00	62,419
22 Sep 14	6.00200 -0.01	6.05	5.97	6.05	65,005
19 Sep 14	6.01000 +0.03	6.11	6.01	6.07	163,425
18 Sep 14	5.98200 +0.03	6.04	5.96	5.96	71,832
17 Sep 14	5.95400 -0.01	5.96	5.93	5.96	93,069
16 Sep 14	5.96000 +0.08	5.96	5.84	5.88	132,913
15 Sep 14	5.88000 -0.02	5.89	5.83	5.84	52,010
12 Sep 14	5.90000 -0.04	5.95	5.90	5.95	80,492
11 Sep 14	5.94000 +0.04	5.99	5.91	5.97	200,436
10 Sep 14	5.90000 +0.05	5.94	5.83	5.86	126,577
09 Sep 14	5.85100 -0.03	5.89	5.81	5.88	124,808
08 Sep 14	5.87600 -0.04	5.88	5.76	5.86	287,215
05 Sep 14	5.92000 +0.15	5.92	5.70	5.78	603,749
04 Sep 14	5.77000 -0.30	6.19	5.75	6.10	565,964
03 Sep 14	6.06700 +0.05	6.10	5.99	6.02	236,478
02 Sep 14	6.01800 -0.11	6.11	6.01	6.11	118,104
01 Sep 14	6.12700 +0.04	6.13	6.08	6.09	51,606
29 Aug 14	6.08700 +0.00	6.12	6.04	6.08	254,888
28 Aug 14	6.09000 -0.05	6.11	6.07	6.09	103,389
27 Aug 14	6.13600 +0.02	6.14	6.10	6.12	88,503
26 Aug 14	6.12000 -0.01	6.12	6.07	6.12	154,168
25 Aug 14	6.13000 +0.07	6.13	6.09	6.10	44,789
22 Aug 14	6.06400 +0.01	6.08	6.02	6.05	72,388
21 Aug 14	6.05400 +0.01	6.07	6.03	6.06	55,068
20 Aug 14	6.03900 +0.01	6.06	6.03	6.06	38,488
19 Aug 14	6.02400 +0.07	6.02	5.95	5.99	76,046
18 Aug 14	5.95500 +0.07	5.97	5.92	5.94	151,132
15 Aug 14	5.88800 -0.02	5.94	5.87	5.93	140,889
14 Aug 14	5.90500 +0.02	5.94	5.88	5.88	110,762
13 Aug 14	5.88800 -0.03	5.96	5.86	5.92	133,142
12 Aug 14	5.91400 -0.03	5.98	5.88	5.98	211,347
11 Aug 14	5.93900 +0.11	5.95	5.88	5.89	235,310
08 Aug 14	5.82500 -0.09	5.90	5.82	5.88	329,992
07 Aug 14	5.91900 -0.07	6.01	5.92	5.96	176,059
06 Aug 14	5.99000 -0.10	6.03	5.97	6.01	259,652
05 Aug 14	6.08900 -0.01	6.17	6.09	6.13	95,045
04 Aug 14	6.10100 +0.03	6.12	6.03	6.04	202,857
01 Aug 14	6.07000 -0.05	6.12	5.98	6.12	274,120
31 Jul 14	6.11800 +0.02	6.14	6.08	6.12	143,989
30 Jul 14	6.10000 -0.04	6.14	6.04	6.10	346,608
29 Jul 14	6.14000 -0.13	6.33	6.13	6.32	332,971
28 Jul 14	6.27400 -0.03	6.31	6.25	6.29	40,682
25 Jul 14	6.30300 -0.06	6.36	6.30	6.32	57,151
24 Jul 14	6.36000 +0.02	6.36	6.32	6.36	47,992
23 Jul 14	6.34100 +0.02	6.36	6.30	6.30	35,797
22 Jul 14	6.32400 +0.10	6.33	6.27	6.29	79,380
21 Jul 14	6.22000 -0.03	6.28	6.22	6.26	97,596
18 Jul 14	6.25200 -0.03	6.30	6.23	6.26	93,396
17 Jul 14	6.28000 -0.14	6.40	6.28	6.36	151,949
16 Jul 14	6.42100 +0.04	6.43	6.37	6.37	65,917
15 Jul 14	6.37800 +0.06	6.38	6.30	6.31	89,721
14 Jul 14	6.32000 -0.02	6.38	6.31	6.33	185,800
11 Jul 14	6.34000 +0.00	6.36	6.31	6.34	46,558
10 Jul 14	6.34500 -0.04	6.38	6.31	6.38	94,711
09 Jul 14	6.38600 -0.04	6.40	6.33	6.40	82,048
08 Jul 14	6.42400 -0.03	6.50	6.42	6.50	92,856
07 Jul 14	6.45600 -0.11	6.57	6.45	6.57	111,512
04 Jul 14	6.56400 +0.03	6.58	6.52	6.52	65,368
03 Jul 14	6.53000 +0.01	6.54	6.49	6.54	36,989
02 Jul 14	6.52400 +0.07	6.53	6.48	6.48	38,200
01 Jul 14	6.45700 +0.01	6.47	6.44	6.45	78,528
30 Jun 14	6.45000 +0.03	6.48	6.41	6.43	99,706
27 Jun 14	6.42000 -0.03	6.50	6.42	6.44	51,283
26 Jun 14	6.44500 +0.01	6.48	6.40	6.42	42,940
25 Jun 14	6.44000 -0.10	6.50	6.43	6.48	81,395
24 Jun 14	6.54400 +0.04	6.57	6.51	6.51	168,366
23 Jun 14	6.50000 +0.02	6.52	6.43	6.49	138,023
20 Jun 14	6.48200 +0.04	6.51	6.43	6.43	242,016
19 Jun 14	6.43900 +0.03	6.48	6.44	6.44	99,169
18 Jun 14	6.40700 +0.06	6.41	6.33	6.35	68,608
17 Jun 14	6.34300 +0.01	6.34	6.31	6.34	81,997
16 Jun 14	6.33200 -0.05	6.40	6.33	6.37	93,879
13 Jun 14	6.38500 +0.06	6.43	6.36	6.36	99,771
12 Jun 14	6.32700 +0.05	6.33	6.27	6.28	153,361
11 Jun 14	6.27600 +0.01	6.30	6.24	6.28	90,910
10 Jun 14	6.27000 +0.02	6.27	6.23	6.23	30,750
09 Jun 14	6.24900 +0.01	6.25	6.23	6.24	29,811
06 Jun 14	6.23700 +0.07	6.24	6.15	6.15	68,105
05 Jun 14	6.16700 +0.04	6.20	6.10	6.13	62,700
04 Jun 14	6.12500 -0.05	6.17	6.11	6.17	82,359
03 Jun 14	6.17600 -0.06	6.22	6.16	6.20	53,690
02 Jun 14	6.24000 +0.03	6.24	6.19	6.19	50,202
30 May 14	6.20500 -0.01	6.22	6.17	6.18	52,546
29 May 14	6.21300 +0.00	6.25	6.19	6.24	26,079
28 May 14	6.20800 -0.01	6.26	6.18	6.20	65,417
27 May 14	6.22200 -0.08	6.28	6.21	6.28	83,635
26 May 14	6.29800 +0.04	6.30	6.24	6.25	64,128
23 May 14	6.25900 +0.00	6.27	6.24	6.26	50,878
22 May 14	6.26000 +0.00	6.30	6.25	6.28	42,019
21 May 14	6.26300 +0.04	6.28	6.21	6.23	96,752
20 May 14	6.21900 -0.02	6.22	6.18	6.20	47,415
19 May 14	6.23600 +0.01	6.26	6.17	6.19	91,747
16 May 14	6.22700 +0.08	6.23	6.19	6.19	330,638
15 May 14	6.14500 -0.01	6.19	6.14	6.15	67,267
14 May 14	6.15200 -0.01	6.18	6.10	6.17	59,770
13 May 14	6.16000 +0.01	6.16	6.10	6.14	92,746
12 May 14	6.14800 +0.01	6.20	6.12	6.14	171,695
09 May 14	6.13400 +0.02	6.16	6.10	6.11	95,502
08 May 14	6.11300 +0.01	6.17	6.09	6.11	119,571
07 May 14	6.10200 -0.02	6.13	6.04	6.06	127,799
06 May 14	6.12000 +0.01	6.13	6.07	6.12	66,482
05 May 14	6.10600 +0.02	6.15	6.05	6.15	34,261
02 May 14	6.08900 +0.02	6.13	6.08	6.10	107,854
30 Apr 14	6.07000 -0.03	6.15	6.04	6.05	185,817
29 Apr 14	6.10200 +0.16	6.13	5.96	5.98	366,563
28 Apr 14	5.94300 -0.04	5.98	5.88	5.95	167,275
25 Apr 14	5.97900 +0.05	6.02	5.93	5.93	162,216
24 Apr 14	5.93300 +0.05	5.95	5.91	5.91	147,856
23 Apr 14	5.88500 -0.04	5.93	5.86	5.90	108,527
22 Apr 14	5.92500 +0.07	5.95	5.89	5.89	92,607
17 Apr 14	5.86000 +0.02	5.88	5.83	5.85	146,838
16 Apr 14	5.84200 +0.10	5.84	5.79	5.79	156,714
15 Apr 14	5.74000 -0.02	5.79	5.73	5.74	149,281
14 Apr 14	5.76200 +0.03	5.76	5.66	5.68	185,537
11 Apr 14	5.73000 -0.13	5.84	5.73	5.81	187,243
10 Apr 14	5.86200 -0.01	5.89	5.85	5.87	163,018
09 Apr 14	5.86700 +0.06	5.87	5.81	5.84	73,412
08 Apr 14	5.81100 -0.07	5.87	5.80	5.84	58,703
07 Apr 14	5.87800 -0.08	5.92	5.85	5.90	56,585
04 Apr 14	5.95300 +0.07	5.95	5.90	5.90	87,240
03 Apr 14	5.88500 +0.00	5.90	5.84	5.86	78,560
02 Apr 14	5.88900 +0.03	5.91	5.81	5.86	101,726
01 Apr 14	5.86000 +0.06	5.86	5.82	5.85	81,390
31 Mar 14	5.80000 -0.04	5.89	5.80	5.89	94,537
28 Mar 14	5.84100 +0.07	5.87	5.79	5.79	274,143
27 Mar 14	5.77200 +0.03	5.77	5.70	5.73	170,608
26 Mar 14	5.74500 +0.05	5.76	5.68	5.68	141,724
25 Mar 14	5.69400 +0.07	5.69	5.59	5.63	271,559
24 Mar 14	5.62200 -0.02	5.67	5.61	5.62	95,799
21 Mar 14	5.64300 +0.01	5.68	5.57	5.61	299,307
20 Mar 14	5.63800 -0.07	5.71	5.62	5.69	216,982
19 Mar 14	5.71000 +0.02	5.73	5.66	5.70	156,295
18 Mar 14	5.69200 -0.02	5.73	5.68	5.69	212,027
17 Mar 14	5.71000 +0.02	5.76	5.68	5.74	127,833
14 Mar 14	5.69400 -0.06	5.77	5.68	5.76	166,834
13 Mar 14	5.75000 -0.03	5.78	5.72	5.78	97,260
12 Mar 14	5.78200 -0.03	5.82	5.78	5.81	111,508
11 Mar 14	5.81000 -0.01	5.85	5.81	5.83	72,582
10 Mar 14	5.81600 +0.01	5.84	5.79	5.82	100,164
07 Mar 14	5.80500 -0.08	5.91	5.80	5.91	345,655
06 Mar 14	5.88500 -0.04	5.96	5.86	5.96	73,099
05 Mar 14	5.93000 -0.04	5.96	5.89	5.92	236,606
04 Mar 14	5.97200 +0.01	6.01	5.95	6.01	209,201
03 Mar 14	5.96700 -0.15	6.05	5.97	6.04	144,448
28 Feb 14	6.11800 +0.00	6.16	6.07	6.15	38,719
27 Feb 14	6.11800 -0.06	6.18	6.09	6.15	112,626
26 Feb 14	6.18000 +0.00	6.18	6.14	6.18	101,656
25 Feb 14	6.17900 +0.07	6.18	6.10	6.10	233,105
24 Feb 14	6.10700 +0.01	6.12	5.97	6.00	149,215
21 Feb 14	6.09800 +0.04	6.14	6.07	6.09	175,395
20 Feb 14	6.06000 +0.04	6.07	5.99	5.99	277,948
19 Feb 14	6.02000 +0.03	6.07	5.97	6.02	190,651
18 Feb 14	5.99000 +0.04	6.01	5.95	5.95	266,151
17 Feb 14	5.95100 +0.00	6.01	5.95	5.95	93,889
14 Feb 14	5.95400 +0.05	5.96	5.88	5.90	134,545
13 Feb 14	5.90200 -0.05	5.96	5.88	5.94	61,155
12 Feb 14	5.95000 +0.04	5.99	5.88	5.88	364,359
11 Feb 14	5.90700 +0.13	5.91	5.84	5.84	173,374
10 Feb 14	5.78000 -0.01	5.85	5.77	5.85	77,471
07 Feb 14	5.79500 +0.03	5.83	5.74	5.83	277,304
06 Feb 14	5.76800 +0.12	5.81	5.68	5.69	123,888
05 Feb 14	5.65100 -0.07	5.75	5.65	5.72	113,414
04 Feb 14	5.72000 -0.01	5.75	5.60	5.70	320,285
03 Feb 14	5.72600 -0.08	5.81	5.71	5.78	173,573
31 Jan 14	5.80500 +0.00	5.83	5.73	5.83	138,763
30 Jan 14	5.80100 +0.04	5.86	5.80	5.82	79,814
29 Jan 14	5.76300 -0.04	5.83	5.72	5.83	246,318
28 Jan 14	5.80100 +0.04	5.84	5.76	5.82	109,650
27 Jan 14	5.76000 -0.09	5.87	5.76	5.81	149,097
24 Jan 14	5.85000 -0.08	6.00	5.85	5.93	241,039
23 Jan 14	5.93000 -0.11	6.01	5.92	6.01	64,790
22 Jan 14	6.04000 +0.09	6.04	5.96	5.96	143,625
21 Jan 14	5.95200 -0.02	6.01	5.95	5.98	135,121
20 Jan 14	5.97400 +0.03	5.98	5.87	5.91	148,145
17 Jan 14	5.94100 +0.06	5.95	5.71	5.76	180,625
16 Jan 14	5.88400 -0.02	5.90	5.85	5.90	146,001
15 Jan 14	5.90800 +0.01	5.95	5.91	5.92	129,092
14 Jan 14	5.90000 -0.05	5.92	5.85	5.88	263,021
13 Jan 14	5.95300 -0.05	5.97	5.90	5.97	179,715
10 Jan 14	6.00000 +0.01	6.02	5.90	5.98	147,300
09 Jan 14	5.99000 +0.01	6.04	5.99	6.00	260,756
08 Jan 14	5.98200 +0.02	5.98	5.93	5.95	168,957
07 Jan 14	5.96000 +0.07	5.96	5.88	5.88	417,968
06 Jan 14	5.89000 +0.00	5.91	5.86	5.88	61,817
03 Jan 14	5.89000 +0.01	5.93	5.87	5.87	136,002
02 Jan 14	5.88000 +0.04	5.92	5.85	5.85	157,126
30 Dec 13	5.83800 +0.00	5.89	5.82	5.84	133,062
27 Dec 13	5.83500 +0.07	5.86	5.79	5.79	327,430
23 Dec 13	5.77000 +0.05	5.78	5.67	5.67	160,433
20 Dec 13	5.71700 +0.07	5.73	5.65	5.67	85,373
19 Dec 13	5.64600 +0.09	5.66	5.60	5.65	352,497
18 Dec 13	5.55100 +0.04	5.58	5.49	5.52	192,137
17 Dec 13	5.51200 -0.09	5.57	5.51	5.56	124,420
16 Dec 13	5.60000 +0.07	5.61	5.54	5.56	137,496
13 Dec 13	5.52800 -0.05	5.58	5.53	5.57	106,128
12 Dec 13	5.58200 -0.09	5.65	5.58	5.65	92,268
11 Dec 13	5.67000 +0.01	5.68	5.63	5.66	60,284
10 Dec 13	5.66000 -0.03	5.71	5.65	5.70	133,043
09 Dec 13	5.68900 +0.01	5.72	5.69	5.72	159,317
06 Dec 13	5.68300 +0.03	5.76	5.68	5.72	78,353
05 Dec 13	5.65600 -0.06	5.75	5.66	5.70	72,472
04 Dec 13	5.72000 +0.02	5.75	5.58	5.70	421,551
03 Dec 13	5.70100 -0.05	5.76	5.70	5.75	129,756
02 Dec 13	5.75300 -0.06	5.80	5.74	5.80	184,862
29 Nov 13	5.81000 +0.01	5.81	5.77	5.79	80,259
28 Nov 13	5.80200 +0.04	5.81	5.78	5.78	116,409
27 Nov 13	5.76600 -0.06	5.82	5.77	5.81	200,336
26 Nov 13	5.82500 -0.05	5.86	5.82	5.84	75,490
25 Nov 13	5.87200 -0.03	5.90	5.86	5.89	106,701
22 Nov 13	5.90000 +0.03	5.91	5.87	5.87	138,553
21 Nov 13	5.87500 +0.03	5.88	5.82	5.85	188,079
20 Nov 13	5.85000 +0.08	5.86	5.78	5.79	275,761
19 Nov 13	5.77300 -0.06	5.81	5.77	5.80	61,882
18 Nov 13	5.82900 +0.00	5.84	5.81	5.83	52,810
15 Nov 13	5.82700 +0.05	5.84	5.79	5.79	272,545
14 Nov 13	5.77800 +0.05	5.78	5.74	5.74	76,820
13 Nov 13	5.72900 +0.00	5.75	5.67	5.70	109,429
12 Nov 13	5.72900 -0.02	5.76	5.71	5.74	52,341
11 Nov 13	5.74500 +0.02	5.77	5.73	5.73	64,623
08 Nov 13	5.72300 -0.04	5.75	5.64	5.75	143,740
07 Nov 13	5.76400 +0.01	5.88	5.75	5.75	281,706
06 Nov 13	5.75000 -0.05	5.80	5.75	5.77	103,868
05 Nov 13	5.80000 +0.03	5.80	5.76	5.76	171,147
04 Nov 13	5.76600 +0.06	5.80	5.73	5.76	286,611
01 Nov 13	5.71000 +0.01	5.76	5.71	5.71	106,102
31 Oct 13	5.70000 +0.09	5.71	5.63	5.63	192,930
30 Oct 13	5.60800 +0.04	5.72	5.60	5.60	451,648
29 Oct 13	5.57000 +0.30	5.58	5.45	5.46	831,974
28 Oct 13	5.27000 -0.02	5.30	5.27	5.28	94,521
25 Oct 13	5.29400 +0.01	5.34	5.28	5.29	169,693
24 Oct 13	5.28000 +0.02	5.32	5.26	5.30	58,631
23 Oct 13	5.26300 -0.01	5.28	5.23	5.28	61,623
22 Oct 13	5.27400 -0.03	5.31	5.27	5.30	55,392
21 Oct 13	5.30500 +0.03	5.32	5.28	5.29	97,516
18 Oct 13	5.27600 +0.02	5.29	5.25	5.28	71,649
17 Oct 13	5.25800 +0.00	5.26	5.19	5.25	71,357
16 Oct 13	5.26200 +0.01	5.28	5.25	5.26	121,304
15 Oct 13	5.25500 +0.04	5.28	5.23	5.25	74,778
14 Oct 13	5.21700 +0.05	5.22	5.18	5.19	101,104
11 Oct 13	5.16500 +0.01	5.18	5.15	5.18	89,530
10 Oct 13	5.15100 +0.04	5.17	5.12	5.13	222,957
09 Oct 13	5.10700 -0.03	5.17	5.10	5.13	181,445
08 Oct 13	5.13600 -0.05	5.20	5.14	5.18	140,537
07 Oct 13	5.18500 +0.01	5.20	5.15	5.18	191,103
04 Oct 13	5.17500 -0.06	5.21	5.16	5.21	186,932
03 Oct 13	5.23500 +0.09	5.25	5.19	5.24	95,023
02 Oct 13	5.14500 -0.03	5.16	5.12	5.15	204,767
01 Oct 13	5.17000 +0.00	5.22	5.17	5.20	87,925
30 Sep 13	5.16700 -0.10	5.25	5.17	5.25	148,095
27 Sep 13	5.26600 -0.01	5.31	5.23	5.30	94,443
26 Sep 13	5.28000 +0.02	5.29	5.25	5.26	61,347
25 Sep 13	5.25800 +0.01	5.26	5.21	5.25	88,584
24 Sep 13	5.25200 -0.02	5.26	5.23	5.25	79,715
23 Sep 13	5.27000 +0.02	5.29	5.22	5.26	160,387
20 Sep 13	5.25000 +0.00	5.32	5.22	5.22	120,479
19 Sep 13	5.24600 -0.01	5.33	5.20	5.26	276,824
18 Sep 13	5.25400 +0.00	5.27	5.23	5.25	74,703
17 Sep 13	5.25100 -0.05	5.28	5.25	5.28	70,530
16 Sep 13	5.30200 +0.00	5.35	5.28	5.31	65,170
13 Sep 13	5.30300 +0.00	5.34	5.25	5.27	154,096
12 Sep 13	5.30000 +0.02	5.33	5.29	5.31	90,604
11 Sep 13	5.28500 +0.00	5.32	5.26	5.26	95,005
10 Sep 13	5.28200 +0.02	5.30	5.26	5.29	68,570
09 Sep 13	5.26500 -0.02	5.30	5.26	5.30	49,000
06 Sep 13	5.28900 +0.01	5.32	5.26	5.29	54,617
05 Sep 13	5.28100 +0.02	5.29	5.21	5.25	75,109
04 Sep 13	5.25900 +0.04	5.26	5.16	5.22	84,660
03 Sep 13	5.22000 -0.02	5.27	5.22	5.25	35,079
02 Sep 13	5.23900 +0.03	5.27	5.23	5.25	59,381
30 Aug 13	5.21300 -0.05	5.27	5.21	5.26	110,775
29 Aug 13	5.26500 +0.00	5.31	5.26	5.31	50,669
28 Aug 13	5.26500 +0.08	5.29	5.20	5.20	218,210
27 Aug 13	5.18500 +0.03	5.21	5.12	5.15	196,106
26 Aug 13	5.16000 -0.01	5.20	5.16	5.18	74,923
23 Aug 13	5.17000 +0.06	5.18	5.09	5.10	64,062
22 Aug 13	5.11500 +0.04	5.14	5.06	5.09	156,587
21 Aug 13	5.07700 -0.02	5.11	5.03	5.10	188,396
20 Aug 13	5.10000 -0.07	5.14	5.09	5.13	294,238
19 Aug 13	5.17000 -0.02	5.20	5.15	5.18	118,836
16 Aug 13	5.18800 +0.01	5.24	5.16	5.18	99,151
15 Aug 13	5.18000 -0.06	5.23	5.18	5.21	57,997
14 Aug 13	5.24000 +0.04	5.26	5.17	5.22	122,618
13 Aug 13	5.20200 +0.05	5.22	5.16	5.16	144,266
12 Aug 13	5.15000 -0.02	5.20	5.15	5.15	91,783
09 Aug 13	5.17400 +0.02	5.19	5.14	5.16	146,422
08 Aug 13	5.14900 -0.04	5.19	5.13	5.19	211,163
07 Aug 13	5.18800 -0.06	5.23	5.18	5.18	82,916
06 Aug 13	5.25000 -0.04	5.30	5.22	5.26	113,888
05 Aug 13	5.29100 +0.05	5.32	5.26	5.31	103,835
02 Aug 13	5.24200 -0.02	5.28	5.24	5.27	72,105
01 Aug 13	5.26100 +0.04	5.26	5.21	5.25	98,848
31 Jul 13	5.21700 +0.02	5.27	5.20	5.25	141,435
30 Jul 13	5.19500 -0.22	5.36	5.11	5.36	528,006
29 Jul 13	5.41100 -0.05	5.48	5.41	5.48	41,342
26 Jul 13	5.45700 -0.02	5.51	5.45	5.51	48,294
25 Jul 13	5.47200 -0.03	5.52	5.44	5.49	68,077
24 Jul 13	5.50400 +0.02	5.53	5.49	5.51	59,400
23 Jul 13	5.48700 +0.04	5.53	5.49	5.50	143,450
22 Jul 13	5.44300 +0.00	5.47	5.43	5.45	41,811
19 Jul 13	5.44100 -0.01	5.48	5.42	5.44	54,063
18 Jul 13	5.44700 +0.05	5.47	5.41	5.41	31,206
17 Jul 13	5.39900 +0.04	5.42	5.32	5.35	79,910
16 Jul 13	5.36000 -0.02	5.42	5.36	5.40	49,792
15 Jul 13	5.37600 +0.00	5.42	5.36	5.38	46,004
12 Jul 13	5.37400 -0.04	5.42	5.37	5.40	34,085
11 Jul 13	5.41000 -0.04	5.48	5.39	5.48	27,999
10 Jul 13	5.45400 +0.06	5.46	5.41	5.41	110,691
09 Jul 13	5.39400 +0.05	5.42	5.36	5.37	38,659
08 Jul 13	5.34500 +0.04	5.36	5.31	5.33	28,994
05 Jul 13	5.30000 -0.04	5.32	5.27	5.30	39,193
04 Jul 13	5.34200 +0.07	5.34	5.25	5.31	64,188
03 Jul 13	5.27000 -0.03	5.30	5.27	5.29	70,762
02 Jul 13	5.30000 -0.04	5.35	5.29	5.32	46,657
01 Jul 13	5.34500 +0.00	5.38	5.30	5.38	29,553
28 Jun 13	5.34800 -0.01	5.37	5.28	5.35	81,935
27 Jun 13	5.36000 +0.02	5.38	5.31	5.32	50,725
26 Jun 13	5.34000 +0.04	5.36	5.28	5.30	80,482
25 Jun 13	5.30000 -0.01	5.33	5.26	5.26	76,019
24 Jun 13	5.30600 +0.06	5.31	5.22	5.29	123,373
21 Jun 13	5.24500 -0.02	5.30	5.23	5.27	199,041
20 Jun 13	5.26700 -0.06	5.31	5.26	5.30	166,030
19 Jun 13	5.32600 -0.04	5.40	5.32	5.40	47,918
18 Jun 13	5.37000 -0.03	5.41	5.37	5.39	71,496
17 Jun 13	5.40000 +0.07	5.43	5.38	5.38	37,578
14 Jun 13	5.33100 -0.02	5.39	5.33	5.37	40,780
13 Jun 13	5.34600 -0.01	5.36	5.28	5.32	106,814
12 Jun 13	5.35900 -0.04	5.45	5.34	5.45	71,765
11 Jun 13	5.40200 -0.03	5.44	5.36	5.44	124,189
10 Jun 13	5.43400 +0.00	5.45	5.40	5.42	444,115
07 Jun 13	5.43600 +0.01	5.45	5.38	5.41	111,955
06 Jun 13	5.42400 -0.04	5.53	5.41	5.47	88,896
05 Jun 13	5.46600 -0.05	5.54	5.45	5.49	122,335
04 Jun 13	5.51500 -0.01	5.54	5.48	5.53	103,599
03 Jun 13	5.52000 -0.06	5.54	5.51	5.51	36,598
31 May 13	5.58000 +0.01	5.58	5.53	5.57	45,551
30 May 13	5.57300 -0.01	5.65	5.55	5.60	51,241
29 May 13	5.58000 -0.07	5.62	5.57	5.62	120,343
28 May 13	5.64500 +0.05	5.67	5.59	5.60	198,887
27 May 13	5.59800 +0.00	5.63	5.55	5.57	55,020
24 May 13	5.59700 +0.01	5.62	5.55	5.60	120,093
23 May 13	5.58400 -0.07	5.63	5.53	5.60	166,125
22 May 13	5.65000 +0.04	5.66	5.60	5.62	365,980
21 May 13	5.60700 +0.01	5.62	5.57	5.60	198,185
20 May 13	5.59300 +0.06	5.61	5.54	5.54	86,447
17 May 13	5.53000 +0.02	5.57	5.49	5.52	150,177
16 May 13	5.51500 -0.04	5.54	5.50	5.54	110,917
15 May 13	5.55500 +0.04	5.57	5.52	5.52	148,269
14 May 13	5.51300 +0.01	5.54	5.49	5.51	87,939
13 May 13	5.50100 -0.02	5.54	5.50	5.54	93,082
10 May 13	5.51700 -0.02	5.61	5.51	5.54	148,080
09 May 13	5.54000 +0.03	5.54	5.50	5.53	36,466
08 May 13	5.51300 -0.08	5.57	5.49	5.57	92,652
07 May 13	5.59500 +0.05	5.61	5.57	5.58	106,551
06 May 13	5.54900 -0.05	5.63	5.51	5.60	79,170
03 May 13	5.59900 +0.05	5.63	5.53	5.53	170,416
02 May 13	5.55000 +0.04	5.55	5.51	5.54	100,156
30 Apr 13	5.51400 +0.09	5.63	5.49	5.55	541,714
29 Apr 13	5.42100 +0.02	5.43	5.36	5.40	230,588
26 Apr 13	5.40000 -0.05	5.42	5.37	5.41	75,170
25 Apr 13	5.44700 +0.05	5.45	5.36	5.40	193,287
24 Apr 13	5.40000 +0.10	5.40	5.34	5.34	117,862
23 Apr 13	5.30000 +0.08	5.30	5.24	5.25	352,526
22 Apr 13	5.22100 -0.01	5.27	5.22	5.27	65,808
19 Apr 13	5.23300 +0.04	5.27	5.20	5.25	71,337
18 Apr 13	5.19000 +0.04	5.20	5.13	5.17	51,351
17 Apr 13	5.14900 -0.06	5.19	5.12	5.19	230,147
16 Apr 13	5.21000 -0.01	5.28	5.20	5.28	46,771
15 Apr 13	5.21500 -0.06	5.31	5.19	5.30	388,519
12 Apr 13	5.27600 -0.05	5.33	5.23	5.32	59,939
11 Apr 13	5.32700 +0.00	5.34	5.29	5.29	75,098
10 Apr 13	5.32500 +0.04	5.34	5.28	5.33	86,887
09 Apr 13	5.28100 +0.00	5.31	5.27	5.27	47,234
08 Apr 13	5.27900 +0.01	5.32	5.23	5.32	119,199
05 Apr 13	5.27000 -0.08	5.36	5.25	5.34	165,492
04 Apr 13	5.35000 -0.11	5.45	5.34	5.45	183,706
03 Apr 13	5.45500 +0.00	5.49	5.45	5.49	65,177
02 Apr 13	5.45800 +0.03	5.51	5.46	5.49	112,257
28 Mar 13	5.43200 -0.05	5.53	5.43	5.51	141,248
27 Mar 13	5.48500 +0.06	5.51	5.43	5.49	247,646
26 Mar 13	5.42700 +0.01	5.47	5.42	5.46	87,341
25 Mar 13	5.42000 +0.04	5.44	5.37	5.41	184,094
22 Mar 13	5.38000 +0.14	5.44	5.38	5.42	226,532
21 Mar 13	5.24500 +0.01	5.31	5.24	5.27	76,802
20 Mar 13	5.24000 -0.02	5.30	5.24	5.30	45,578
19 Mar 13	5.26200 +0.01	5.30	5.24	5.25	65,072
18 Mar 13	5.25000 +0.05	5.28	5.22	5.24	43,227
15 Mar 13	5.20100 -0.04	5.27	5.18	5.27	179,207
14 Mar 13	5.24000 +0.04	5.25	5.18	5.22	97,220
13 Mar 13	5.20000 +0.03	5.20	5.14	5.19	114,058
12 Mar 13	5.17000 -0.03	5.21	5.17	5.20	66,174
11 Mar 13	5.20000 +0.00	5.24	5.19	5.24	107,426
08 Mar 13	5.19500 +0.01	5.21	5.15	5.20	151,601
07 Mar 13	5.18800 -0.02	5.23	5.18	5.22	106,386
06 Mar 13	5.21000 +0.03	5.24	5.18	5.20	66,210
05 Mar 13	5.18400 +0.03	5.21	5.10	5.16	143,049
04 Mar 13	5.15000 -0.02	5.20	5.14	5.18	49,034
01 Mar 13	5.16600 -0.01	5.23	5.11	5.17	123,306
28 Feb 13	5.18000 +0.00	5.19	5.14	5.19	75,707
27 Feb 13	5.17600 +0.02	5.19	5.14	5.15	62,327
26 Feb 13	5.15500 -0.04	5.19	5.11	5.18	96,724
25 Feb 13	5.20000 +0.03	5.21	5.15	5.20	233,993
22 Feb 13	5.17000 +0.01	5.18	5.12	5.16	124,511
21 Feb 13	5.16000 +0.03	5.22	5.08	5.14	206,142
20 Feb 13	5.13000 -0.04	5.18	5.13	5.17	127,750
19 Feb 13	5.17000 +0.00	5.19	5.16	5.19	214,537
18 Feb 13	5.17000 -0.07	5.24	5.17	5.24	261,829
15 Feb 13	5.24100 -0.02	5.28	5.22	5.28	92,977
14 Feb 13	5.25700 +0.00	5.27	5.22	5.27	187,672
13 Feb 13	5.25800 -0.07	5.35	5.23	5.29	416,510
12 Feb 13	5.33000 +0.03	5.37	5.29	5.37	218,783
11 Feb 13	5.30500 -0.09	5.40	5.30	5.40	149,626
08 Feb 13	5.39500 +0.03	5.41	5.34	5.37	126,034
07 Feb 13	5.36000 +0.00	5.45	5.35	5.38	168,898
06 Feb 13	5.36500 -0.04	5.46	5.36	5.39	143,306
05 Feb 13	5.40000 +0.03	5.49	5.39	5.39	95,721
04 Feb 13	5.37000 -0.10	5.47	5.37	5.47	142,317
01 Feb 13	5.47000 -0.02	5.50	5.43	5.50	204,653
31 Jan 13	5.49200 -0.06	5.57	5.49	5.55	44,300
30 Jan 13	5.55300 +0.00	5.62	5.55	5.57	111,285
29 Jan 13	5.54900 +0.06	5.60	5.50	5.50	175,425
28 Jan 13	5.49100 -0.01	5.49	5.42	5.44	107,008
25 Jan 13	5.49800 -0.06	5.50	5.45	5.47	175,983
24 Jan 13	5.55500 +0.04	5.57	5.51	5.51	80,969
23 Jan 13	5.51400 +0.03	5.54	5.43	5.44	86,434
22 Jan 13	5.48100 +0.01	5.48	5.40	5.43	110,581
21 Jan 13	5.47200 -0.05	5.53	5.47	5.51	114,755
18 Jan 13	5.51900 +0.02	5.58	5.47	5.58	122,509
17 Jan 13	5.50000 -0.01	5.53	5.48	5.51	117,246
16 Jan 13	5.50500 -0.03	5.56	5.49	5.55	133,887
15 Jan 13	5.53500 +0.00	5.54	5.48	5.53	94,360
14 Jan 13	5.53000 -0.03	5.58	5.52	5.56	164,724
11 Jan 13	5.56500 -0.04	5.68	5.57	5.63	89,522
10 Jan 13	5.60400 -0.03	5.65	5.60	5.62	116,975
09 Jan 13	5.63000 +0.09	5.63	5.51	5.51	154,336
08 Jan 13	5.54500 +0.03	5.55	5.47	5.50	72,836
07 Jan 13	5.52000 -0.03	5.57	5.51	5.57	74,799
04 Jan 13	5.55200 +0.10	5.60	5.50	5.53	189,709
03 Jan 13	5.45100 +0.15	5.47	5.34	5.35	169,657
02 Jan 13	5.30200 +0.09	5.34	5.25	5.25	135,634
28 Dec 12	5.21000 -0.01	5.26	5.21	5.23	58,190
27 Dec 12	5.22000 -0.07	5.32	5.21	5.32	98,961
21 Dec 12	5.28600 +0.00	5.31	5.22	5.29	173,174
20 Dec 12	5.28900 -0.02	5.32	5.26	5.32	95,888
19 Dec 12	5.31000 +0.03	5.31	5.25	5.28	125,109
18 Dec 12	5.27500 +0.03	5.30	5.27	5.27	126,875
17 Dec 12	5.25000 +0.01	5.27	5.22	5.25	167,122
14 Dec 12	5.24100 -0.08	5.29	5.24	5.27	173,651
13 Dec 12	5.32100 -0.01	5.34	5.28	5.28	85,933
12 Dec 12	5.33000 +0.04	5.34	5.27	5.28	136,556
11 Dec 12	5.29000 +0.00	5.33	5.27	5.29	223,152
10 Dec 12	5.29000 -0.01	5.31	5.28	5.29	60,835
07 Dec 12	5.30000 +0.01	5.33	5.26	5.31	92,559
06 Dec 12	5.29200 +0.05	5.33	5.25	5.25	103,044
05 Dec 12	5.24000 +0.03	5.25	5.18	5.21	131,544
04 Dec 12	5.21300 -0.13	5.29	5.21	5.27	116,218
03 Dec 12	5.34300 -0.01	5.36	5.27	5.35	198,435
30 Nov 12	5.35000 +0.01	5.35	5.29	5.30	96,491
29 Nov 12	5.34100 +0.04	5.35	5.30	5.31	77,383
28 Nov 12	5.30400 -0.05	5.36	5.20	5.34	246,992
27 Nov 12	5.35500 +0.03	5.38	5.34	5.37	81,759
26 Nov 12	5.32800 -0.05	5.38	5.33	5.37	154,420
23 Nov 12	5.38000 +0.00	5.40	5.36	5.40	98,238
22 Nov 12	5.38000 +0.00	5.48	5.36	5.39	78,169
21 Nov 12	5.38300 +0.01	5.40	5.36	5.38	77,449
20 Nov 12	5.37000 -0.01	5.41	5.35	5.36	72,993
19 Nov 12	5.38100 +0.18	5.38	5.27	5.27	128,333
16 Nov 12	5.20000 -0.13	5.31	5.20	5.31	125,515
15 Nov 12	5.33400 +0.02	5.38	5.24	5.27	342,208
14 Nov 12	5.31000 -0.05	5.38	5.31	5.36	221,289
13 Nov 12	5.35500 +0.00	5.36	5.31	5.35	75,055
12 Nov 12	5.35100 -0.07	5.40	5.35	5.38	129,786
09 Nov 12	5.41600 +0.01	5.42	5.33	5.38	331,209
08 Nov 12	5.40900 -0.01	5.48	5.41	5.48	141,336
07 Nov 12	5.41800 -0.12	5.60	5.42	5.54	182,428
06 Nov 12	5.54000 +0.01	5.57	5.50	5.55	309,047
05 Nov 12	5.53000 -0.05	5.58	5.47	5.54	111,737
02 Nov 12	5.58000 +0.04	5.58	5.53	5.55	102,977
01 Nov 12	5.54300 +0.01	5.56	5.49	5.56	98,425
31 Oct 12	5.53000 +0.03	5.59	5.51	5.53	177,370
30 Oct 12	5.50200 +0.23	5.57	5.46	5.46	299,248
29 Oct 12	5.27000 -0.09	5.37	5.27	5.37	238,812
26 Oct 12	5.36200 -0.01	5.42	5.35	5.37	92,408
25 Oct 12	5.37000 -0.02	5.40	5.35	5.38	75,459
24 Oct 12	5.39100 +0.06	5.41	5.34	5.34	105,687
23 Oct 12	5.32800 -0.15	5.49	5.31	5.49	222,526
22 Oct 12	5.47600 -0.05	5.64	5.41	5.51	285,387
19 Oct 12	5.52400 -0.04	5.60	5.52	5.60	102,504
18 Oct 12	5.56000 -0.01	5.61	5.52	5.55	164,782
17 Oct 12	5.57000 +0.17	5.59	5.36	5.36	258,343
16 Oct 12	5.40000 +0.04	5.40	5.33	5.34	83,791
15 Oct 12	5.36000 +0.00	5.39	5.32	5.37	200,579
12 Oct 12	5.36000 -0.09	5.49	5.36	5.41	123,266
11 Oct 12	5.44700 +0.03	5.46	5.41	5.44	194,673
10 Oct 12	5.41800 +0.01	5.45	5.38	5.42	71,002
09 Oct 12	5.41300 +0.01	5.47	5.41	5.43	89,672
08 Oct 12	5.40000 -0.02	5.42	5.38	5.41	59,909
05 Oct 12	5.42000 +0.02	5.49	5.41	5.47	146,625
04 Oct 12	5.40000 -0.12	5.48	5.38	5.48	210,000
03 Oct 12	5.51600 +0.05	5.54	5.46	5.48	58,824
02 Oct 12	5.47000 +0.00	5.49	5.45	5.47	99,872
01 Oct 12	5.47000 -0.02	5.58	5.46	5.50	92,393
28 Sep 12	5.49000 -0.07	5.58	5.49	5.55	101,843
27 Sep 12	5.56000 +0.06	5.57	5.52	5.52	129,352
26 Sep 12	5.50000 -0.11	5.59	5.50	5.59	162,175
25 Sep 12	5.61500 +0.08	5.63	5.59	5.59	174,620
24 Sep 12	5.53400 +0.01	5.57	5.52	5.54	126,243
21 Sep 12	5.52000 -0.05	5.62	5.52	5.57	107,577
20 Sep 12	5.57000 +0.06	5.59	5.50	5.59	65,078
19 Sep 12	5.51500 +0.03	5.53	5.49	5.52	96,693
18 Sep 12	5.48200 -0.13	5.52	5.45	5.52	130,245
17 Sep 12	5.61100 +0.02	5.65	5.56	5.65	173,132
14 Sep 12	5.59200 +0.02	5.62	5.55	5.60	113,970
13 Sep 12	5.57000 +0.07	5.57	5.49	5.52	80,546
12 Sep 12	5.49900 -0.03	5.55	5.47	5.54	92,252
11 Sep 12	5.52600 +0.05	5.55	5.48	5.53	113,382
10 Sep 12	5.48000 +0.03	5.51	5.44	5.44	187,471
07 Sep 12	5.44700 +0.03	5.47	5.36	5.43	137,416
06 Sep 12	5.41800 +0.05	5.45	5.33	5.36	261,043
05 Sep 12	5.37000 -0.14	5.39	5.28	5.37	453,097
04 Sep 12	5.51000 -0.08	5.59	5.51	5.56	144,373
03 Sep 12	5.58900 +0.02	5.62	5.56	5.56	37,747
31 Aug 12	5.56900 -0.01	5.60	5.57	5.58	46,988
30 Aug 12	5.58300 -0.02	5.62	5.56	5.62	68,751
29 Aug 12	5.60600 +0.03	5.62	5.57	5.59	91,853
28 Aug 12	5.58000 -0.02	5.64	5.56	5.61	125,357
27 Aug 12	5.60000 -0.06	5.65	5.56	5.57	59,791
24 Aug 12	5.65800 +0.01	5.66	5.58	5.62	68,027
23 Aug 12	5.64700 -0.03	5.72	5.63	5.70	100,906
22 Aug 12	5.68000 -0.04	5.70	5.67	5.70	74,396
21 Aug 12	5.72200 -0.04	5.75	5.71	5.75	129,062
20 Aug 12	5.76000 -0.04	5.80	5.74	5.75	93,921
17 Aug 12	5.80000 +0.04	5.80	5.75	5.75	281,711
16 Aug 12	5.75700 +0.00	5.77	5.73	5.76	140,741
15 Aug 12	5.76000 +0.03	5.77	5.69	5.72	251,026
14 Aug 12	5.73200 +0.02	5.74	5.70	5.70	170,339
13 Aug 12	5.71400 -0.04	5.75	5.68	5.72	191,113
10 Aug 12	5.75000 +0.04	5.75	5.68	5.70	298,240
09 Aug 12	5.71400 +0.01	5.73	5.67	5.70	261,118
08 Aug 12	5.70000 +0.00	5.72	5.64	5.66	110,156
07 Aug 12	5.69700 +0.14	5.71	5.60	5.60	487,041
06 Aug 12	5.55300 +0.02	5.56	5.50	5.51	134,983
03 Aug 12	5.53500 +0.06	5.56	5.47	5.48	99,910
02 Aug 12	5.47200 +0.03	5.53	5.44	5.47	133,282
01 Aug 12	5.44000 +0.03	5.44	5.36	5.42	176,407
31 Jul 12	5.41000 -0.31	5.57	5.41	5.52	321,997
30 Jul 12	5.71900 +0.13	5.72	5.60	5.60	202,094
27 Jul 12	5.59000 +0.05	5.61	5.52	5.55	199,708
26 Jul 12	5.53700 +0.05	5.54	5.40	5.44	199,848
25 Jul 12	5.48900 -0.06	5.52	5.43	5.47	73,074
24 Jul 12	5.55300 +0.04	5.59	5.49	5.57	96,623
23 Jul 12	5.51400 -0.12	5.64	5.50	5.64	130,392
20 Jul 12	5.63000 -0.08	5.71	5.63	5.69	143,060
19 Jul 12	5.71000 +0.03	5.71	5.62	5.65	200,036
18 Jul 12	5.68500 +0.01	5.70	5.62	5.65	134,487
17 Jul 12	5.67600 +0.04	5.68	5.61	5.61	110,316
16 Jul 12	5.64000 +0.06	5.64	5.57	5.57	248,043
13 Jul 12	5.58000 +0.10	5.59	5.54	5.55	153,837
12 Jul 12	5.48100 -0.02	5.51	5.45	5.45	168,144
11 Jul 12	5.49900 +0.06	5.50	5.39	5.40	49,889
10 Jul 12	5.44000 +0.07	5.44	5.37	5.37	48,502
09 Jul 12	5.36700 -0.02	5.39	5.31	5.36	77,769
06 Jul 12	5.38900 -0.05	5.49	5.38	5.42	90,833
05 Jul 12	5.43800 +0.08	5.50	5.36	5.37	129,293
04 Jul 12	5.35500 -0.03	5.38	5.28	5.38	133,918
03 Jul 12	5.38900 +0.00	5.41	5.34	5.36	57,917
02 Jul 12	5.38900 +0.13	5.39	5.30	5.32	231,332
29 Jun 12	5.25600 +0.12	5.26	5.18	5.20	160,562
28 Jun 12	5.14000 +0.02	5.14	5.05	5.13	167,295
27 Jun 12	5.12000 +0.09	5.12	5.03	5.03	81,221
26 Jun 12	5.03000 +0.02	5.11	5.03	5.05	101,979
25 Jun 12	5.01000 -0.04	5.11	5.00	5.11	69,784
22 Jun 12	5.05000 -0.09	5.09	5.04	5.06	154,845
21 Jun 12	5.14000 -0.13	5.23	5.14	5.23	105,594
20 Jun 12	5.26800 -0.05	5.30	5.25	5.29	68,302
19 Jun 12	5.31600 +0.09	5.32	5.26	5.29	71,792
18 Jun 12	5.22500 -0.03	5.29	5.19	5.28	81,511
15 Jun 12	5.25100 +0.12	5.26	5.18	5.18	78,436
14 Jun 12	5.13500 -0.02	5.17	5.12	5.17	134,017
13 Jun 12	5.16000 -0.04	5.23	5.16	5.17	54,046
12 Jun 12	5.19500 +0.06	5.22	5.09	5.11	71,840
11 Jun 12	5.13900 +0.11	5.19	5.12	5.12	119,295
08 Jun 12	5.03100 -0.05	5.10	5.03	5.10	43,701
07 Jun 12	5.08500 +0.03	5.19	5.04	5.05	54,542
06 Jun 12	5.05900 +0.17	5.10	4.96	4.96	148,898
05 Jun 12	4.88700 +0.02	4.94	4.87	4.87	81,601
04 Jun 12	4.87100 -0.16	4.98	4.87	4.93	90,457
01 Jun 12	5.03200 +0.09	5.14	4.95	5.09	182,233
31 May 12	4.94100 -0.10	5.05	4.90	4.99	74,083
30 May 12	5.03700 -0.06	5.07	4.99	5.07	41,424
29 May 12	5.09500 +0.09	5.10	4.99	5.00	43,988
28 May 12	5.00000 -0.10	5.11	5.00	5.11	17,355
25 May 12	5.10000 -0.01	5.16	5.02	5.10	174,252
24 May 12	5.10500 +0.14	5.11	4.96	4.99	117,541
23 May 12	4.96000 -0.04	4.98	4.91	4.97	76,386
22 May 12	4.99900 +0.08	5.01	4.91	4.95	96,743
21 May 12	4.92300 +0.04	4.93	4.86	4.86	87,605
18 May 12	4.88600 -0.08	4.96	4.85	4.92	93,132
17 May 12	4.96900 -0.08	5.00	4.90	4.99	64,827
16 May 12	5.04600 -0.03	5.10	4.98	5.00	172,927
15 May 12	5.07300 -0.02	5.12	5.02	5.10	69,957
14 May 12	5.09700 -0.15	5.13	5.04	5.13	189,177
11 May 12	5.24700 +0.09	5.25	5.07	5.13	47,120
10 May 12	5.15600 +0.11	5.16	5.01	5.08	157,430
09 May 12	5.04800 -0.11	5.14	5.00	5.11	197,190
08 May 12	5.15500 -0.09	5.25	5.15	5.24	107,105
07 May 12	5.24200 -0.01	5.30	5.03	5.18	206,363
04 May 12	5.25600 -0.09	5.34	5.20	5.32	177,551
03 May 12	5.35000 -0.01	5.43	5.35	5.41	100,810
02 May 12	5.36500 -0.11	5.46	5.33	5.45	184,167
30 Apr 12	5.47500 +0.00	5.52	5.44	5.52	111,653
27 Apr 12	5.47400 +0.05	5.49	5.43	5.45	55,585
26 Apr 12	5.42100 +0.13	5.42	5.34	5.34	105,931
25 Apr 12	5.29300 -0.05	5.38	5.28	5.38	120,107
24 Apr 12	5.34200 +0.06	5.38	5.30	5.30	155,323
23 Apr 12	5.28200 -0.03	5.30	5.21	5.30	230,266
20 Apr 12	5.30900 -0.09	5.39	5.27	5.39	220,503
19 Apr 12	5.39700 -0.10	5.53	5.40	5.51	118,613
18 Apr 12	5.50000 +0.00	5.50	5.45	5.45	136,781
17 Apr 12	5.49800 +0.07	5.50	5.36	5.36	101,088
16 Apr 12	5.43200 +0.06	5.49	5.39	5.39	145,750
13 Apr 12	5.37000 -0.02	5.40	5.34	5.40	234,957
12 Apr 12	5.38500 -0.02	5.41	5.27	5.39	274,060
11 Apr 12	5.40300 -0.02	5.45	5.35	5.41	257,317
10 Apr 12	5.42000 -0.11	5.52	5.42	5.50	111,684
05 Apr 12	5.52900 +0.02	5.56	5.41	5.48	347,199
04 Apr 12	5.51200 -0.08	5.61	5.46	5.61	201,526
03 Apr 12	5.59100 -0.12	5.72	5.58	5.70	180,303
02 Apr 12	5.71300 +0.13	5.71	5.57	5.63	252,018
30 Mar 12	5.57900 +0.05	5.58	5.50	5.52	171,159
29 Mar 12	5.53000 -0.08	5.60	5.48	5.60	444,945
28 Mar 12	5.60700 -0.07	5.72	5.60	5.66	226,909
27 Mar 12	5.68000 -0.12	5.84	5.67	5.80	288,324
26 Mar 12	5.80000 +0.04	5.85	5.73	5.78	149,976
23 Mar 12	5.75900 -0.01	5.76	5.68	5.72	139,614
22 Mar 12	5.77000 -0.03	5.81	5.70	5.81	249,379
21 Mar 12	5.80000 -0.01	5.86	5.78	5.83	312,328
20 Mar 12	5.81200 -0.13	5.90	5.80	5.89	280,602
19 Mar 12	5.93800 +0.04	5.94	5.89	5.92	126,828
16 Mar 12	5.90000 -0.05	5.99	5.88	5.96	188,533
15 Mar 12	5.95000 -0.10	5.99	5.89	5.95	387,842
14 Mar 12	6.04500 +0.05	6.05	5.99	6.01	193,318
13 Mar 12	6.00000 +0.09	6.00	5.91	5.92	147,172
12 Mar 12	5.90800 -0.04	5.94	5.89	5.93	78,925
09 Mar 12	5.94400 +0.05	5.95	5.84	5.92	226,410
08 Mar 12	5.89300 -0.02	5.96	5.89	5.91	180,925
07 Mar 12	5.91200 +0.04	5.92	5.82	5.87	240,184
06 Mar 12	5.87000 -0.20	6.03	5.87	6.03	260,622
05 Mar 12	6.06500 +0.08	6.10	6.02	6.06	473,739
02 Mar 12	5.99000 +0.04	6.00	5.94	5.95	235,595
01 Mar 12	5.94900 +0.03	5.96	5.88	5.89	220,487
29 Feb 12	5.92000 +0.03	5.93	5.89	5.91	181,171
28 Feb 12	5.89400 -0.04	5.92	5.88	5.92	135,299
27 Feb 12	5.93600 +0.05	5.99	5.92	5.92	386,960
24 Feb 12	5.88700 +0.05	5.92	5.85	5.89	181,833
23 Feb 12	5.84000 -0.05	5.87	5.83	5.85	191,041
22 Feb 12	5.89200 -0.06	5.95	5.88	5.95	260,983
21 Feb 12	5.95000 -0.04	5.99	5.92	5.96	206,530
20 Feb 12	5.99100 +0.09	6.04	5.97	5.99	401,153
17 Feb 12	5.90000 +0.00	5.91	5.86	5.90	150,715
16 Feb 12	5.90300 +0.03	5.92	5.86	5.86	184,655
15 Feb 12	5.87000 -0.05	5.88	5.76	5.86	503,640
14 Feb 12	5.92300 +0.00	5.96	5.91	5.93	271,906
13 Feb 12	5.92300 +0.06	5.93	5.86	5.86	120,356
10 Feb 12	5.85900 -0.04	5.89	5.79	5.85	215,416
09 Feb 12	5.89500 +0.04	5.95	5.86	5.89	252,614
08 Feb 12	5.85400 +0.03	5.86	5.80	5.84	388,793
07 Feb 12	5.82300 -0.07	5.95	5.77	5.95	517,138
06 Feb 12	5.89400 +0.08	5.91	5.85	5.85	342,471
03 Feb 12	5.81000 +0.06	5.83	5.72	5.78	262,541
02 Feb 12	5.75200 -0.05	5.77	5.70	5.75	144,714
01 Feb 12	5.79900 +0.14	5.86	5.77	5.79	337,984
31 Jan 12	5.65900 +0.17	5.70	5.58	5.58	211,826
30 Jan 12	5.48900 -0.07	5.51	5.39	5.50	295,267
27 Jan 12	5.55600 -0.11	5.65	5.53	5.63	430,079
26 Jan 12	5.66400 -0.01	5.70	5.64	5.68	139,466
25 Jan 12	5.67000 -0.02	5.73	5.67	5.72	50,655
24 Jan 12	5.69400 +0.00	5.72	5.64	5.64	152,550
23 Jan 12	5.69300 +0.07	5.76	5.64	5.64	226,404
20 Jan 12	5.62500 -0.14	5.77	5.59	5.76	313,181
19 Jan 12	5.76500 +0.01	5.81	5.72	5.76	105,699
18 Jan 12	5.75200 -0.08	5.78	5.74	5.76	93,502
17 Jan 12	5.83000 +0.08	5.86	5.77	5.79	234,402
16 Jan 12	5.74700 +0.02	5.79	5.72	5.73	139,229
13 Jan 12	5.72700 -0.01	5.75	5.70	5.74	146,167
12 Jan 12	5.73500 +0.03	5.74	5.66	5.70	188,037
11 Jan 12	5.71000 -0.13	5.80	5.69	5.80	167,884
10 Jan 12	5.84000 +0.12	5.84	5.77	5.77	161,520
09 Jan 12	5.72000 -0.08	5.80	5.71	5.80	162,666
06 Jan 12	5.79700 +0.07	5.85	5.76	5.78	346,096
05 Jan 12	5.72900 +0.01	5.79	5.70	5.78	316,172
04 Jan 12	5.72300 +0.10	5.77	5.68	5.68	333,053
03 Jan 12	5.62500 +0.09	5.64	5.52	5.59	246,634
02 Jan 12	5.54000 +0.03	5.54	5.46	5.48	30,349
30 Dec 11	5.50500 +0.06	5.51	5.45	5.50	124,598
29 Dec 11	5.44600 -0.01	5.49	5.43	5.47	282,046
28 Dec 11	5.45100 -0.04	5.53	5.42	5.47	270,549
27 Dec 11	5.49000 -0.02	5.50	5.45	5.45	37,843
23 Dec 11	5.51000 +0.10	5.52	5.45	5.49	267,179
22 Dec 11	5.40900 +0.15	5.44	5.34	5.34	202,385
21 Dec 11	5.25400 -0.07	5.38	5.24	5.36	63,962
20 Dec 11	5.32800 +0.11	5.33	5.18	5.23	74,885
19 Dec 11	5.22300 -0.07	5.26	5.19	5.25	54,993
16 Dec 11	5.29800 -0.08	5.36	5.28	5.36	111,662
15 Dec 11	5.37300 +0.11	5.38	5.27	5.27	120,247
14 Dec 11	5.26300 -0.10	5.35	5.26	5.34	75,750
13 Dec 11	5.36400 +0.08	5.39	5.26	5.26	114,410
12 Dec 11	5.28100 -0.03	5.31	5.24	5.27	122,179
09 Dec 11	5.31500 +0.01	5.36	5.25	5.30	68,786
08 Dec 11	5.30000 -0.06	5.37	5.27	5.37	113,174
07 Dec 11	5.35600 -0.06	5.49	5.36	5.45	130,912
06 Dec 11	5.41800 -0.04	5.49	5.42	5.42	179,655
05 Dec 11	5.46000 +0.03	5.47	5.38	5.43	316,496
02 Dec 11	5.43000 +0.10	5.43	5.35	5.35	395,610
01 Dec 11	5.33100 -0.04	5.37	5.29	5.34	167,414
30 Nov 11	5.37000 +0.25	5.42	5.11	5.11	399,022
29 Nov 11	5.12200 +0.02	5.15	5.09	5.09	68,484
28 Nov 11	5.09800 +0.13	5.10	5.02	5.02	61,981
25 Nov 11	4.97000 +0.07	5.01	4.86	4.90	158,518
24 Nov 11	4.90000 -0.07	4.96	4.88	4.96	57,806
23 Nov 11	4.97100 -0.11	5.03	4.95	5.01	105,863
22 Nov 11	5.07600 -0.03	5.16	5.04	5.13	122,417
21 Nov 11	5.10300 -0.14	5.23	5.10	5.21	99,502
18 Nov 11	5.24100 -0.08	5.30	5.23	5.26	57,066
17 Nov 11	5.31900 -0.08	5.41	5.26	5.39	221,578
16 Nov 11	5.39700 +0.08	5.43	5.31	5.33	290,179
15 Nov 11	5.31600 -0.05	5.38	5.31	5.35	90,552
14 Nov 11	5.36100 -0.03	5.41	5.34	5.37	161,563
11 Nov 11	5.39000 +0.19	5.39	5.24	5.25	170,161
10 Nov 11	5.20200 -0.10	5.28	5.20	5.20	94,272
09 Nov 11	5.30000 -0.04	5.43	5.22	5.38	321,780
08 Nov 11	5.34500 +0.08	5.40	5.31	5.31	308,361
07 Nov 11	5.26100 -0.02	5.30	5.17	5.19	140,981
04 Nov 11	5.28300 -0.02	5.30	5.21	5.30	89,209
03 Nov 11	5.30700 +0.09	5.33	5.20	5.20	244,609
02 Nov 11	5.22200 +0.07	5.25	5.13	5.17	83,908
01 Nov 11	5.15700 -0.23	5.22	5.09	5.22	498,021
31 Oct 11	5.39100 +0.00	5.40	5.27	5.31	299,018
28 Oct 11	5.39000 +0.07	5.39	5.24	5.32	330,348
27 Oct 11	5.32000 +0.03	5.36	5.27	5.33	253,918
26 Oct 11	5.29000 +0.03	5.29	5.21	5.25	185,041
25 Oct 11	5.26000 +0.26	5.28	5.17	5.18	564,717
24 Oct 11	5.00000 -0.06	5.07	4.98	5.07	143,710
21 Oct 11	5.06000 +0.13	5.06	4.94	4.98	137,694
20 Oct 11	4.93000 -0.08	4.96	4.89	4.93	77,245
19 Oct 11	5.00700 +0.04	5.01	4.94	4.98	81,566
18 Oct 11	4.97000 +0.05	5.01	4.85	4.88	273,025
17 Oct 11	4.92200 +0.16	5.02	4.84	4.93	483,822
14 Oct 11	4.76000 +0.11	4.76	4.70	4.71	123,798
13 Oct 11	4.65200 -0.05	4.68	4.61	4.67	140,960
12 Oct 11	4.70700 +0.06	4.74	4.64	4.64	107,116
11 Oct 11	4.64900 +0.00	4.67	4.62	4.64	63,243
10 Oct 11	4.64500 +0.09	4.67	4.60	4.60	133,315
07 Oct 11	4.55000 +0.05	4.65	4.54	4.54	154,522
06 Oct 11	4.50000 -0.05	4.52	4.44	4.49	119,839
05 Oct 11	4.55500 +0.25	4.55	4.40	4.47	285,263
04 Oct 11	4.30800 -0.20	4.46	4.25	4.46	188,847
03 Oct 11	4.50900 +0.01	4.52	4.44	4.45	67,412
30 Sep 11	4.50000 -0.01	4.57	4.42	4.54	161,909
29 Sep 11	4.50800 -0.10	4.55	4.47	4.54	81,282
28 Sep 11	4.60300 -0.04	4.71	4.57	4.65	168,195
27 Sep 11	4.64000 +0.22	4.68	4.53	4.55	307,120
26 Sep 11	4.42000 +0.02	4.50	4.42	4.42	201,820
23 Sep 11	4.39900 +0.02	4.47	4.31	4.41	153,299
22 Sep 11	4.38100 -0.20	4.50	4.36	4.49	145,731
21 Sep 11	4.58000 -0.18	4.74	4.58	4.74	160,592
20 Sep 11	4.76000 +0.08	4.78	4.65	4.65	91,678
19 Sep 11	4.68200 -0.06	4.75	4.67	4.75	152,831
16 Sep 11	4.73900 +0.04	4.80	4.71	4.74	164,243
15 Sep 11	4.70000 +0.12	4.75	4.64	4.65	400,343
14 Sep 11	4.58000 +0.17	4.61	4.48	4.48	399,084
13 Sep 11	4.41000 +0.01	4.45	4.34	4.45	82,541
12 Sep 11	4.39900 -0.02	4.40	4.28	4.32	378,967
09 Sep 11	4.41900 -0.05	4.49	4.41	4.47	121,272
08 Sep 11	4.47000 +0.09	4.47	4.38	4.42	89,068
07 Sep 11	4.38000 +0.12	4.39	4.33	4.38	148,059
06 Sep 11	4.26400 +0.07	4.26	4.16	4.18	361,530
05 Sep 11	4.19800 -0.10	4.32	4.18	4.27	196,090
02 Sep 11	4.29600 -0.11	4.40	4.20	4.40	374,778
01 Sep 11	4.40200 -0.17	4.59	4.40	4.57	143,834
31 Aug 11	4.57000 +0.06	4.59	4.49	4.53	131,197
30 Aug 11	4.51500 +0.05	4.54	4.44	4.50	196,599
29 Aug 11	4.46800 +0.08	4.47	4.38	4.44	94,404
26 Aug 11	4.39100 -0.03	4.39	4.25	4.36	237,171
25 Aug 11	4.41600 -0.15	4.64	4.39	4.64	250,259
24 Aug 11	4.56900 +0.03	4.59	4.50	4.59	93,160
23 Aug 11	4.54000 +0.06	4.58	4.50	4.57	125,296
22 Aug 11	4.48000 -0.03	4.60	4.45	4.45	69,410
19 Aug 11	4.50900 -0.10	4.58	4.45	4.58	223,161
18 Aug 11	4.60900 -0.13	4.72	4.55	4.69	458,508
17 Aug 11	4.74000 -0.02	4.77	4.68	4.76	155,643
16 Aug 11	4.76000 -0.01	4.76	4.66	4.72	248,312
15 Aug 11	4.77100 +0.13	4.77	4.68	4.70	220,221
12 Aug 11	4.63600 +0.14	4.72	4.50	4.55	1,120,559
11 Aug 11	4.50000 -0.05	4.60	4.46	4.56	420,483
10 Aug 11	4.55000 -0.05	4.66	4.53	4.65	635,786
09 Aug 11	4.60000 -0.10	4.65	4.38	4.58	826,523
08 Aug 11	4.70000 -0.04	4.75	4.58	4.61	661,430
05 Aug 11	4.74000 -0.16	4.84	4.52	4.65	836,817
04 Aug 11	4.90000 -0.07	5.07	4.89	5.04	654,721
03 Aug 11	4.97000 -0.15	5.09	4.94	5.09	281,632
02 Aug 11	5.12100 -0.14	5.24	5.12	5.24	333,565
01 Aug 11	5.25700 -0.01	5.34	5.26	5.28	220,518
29 Jul 11	5.26700 +0.02	5.31	5.17	5.20	189,097
28 Jul 11	5.25000 -0.01	5.25	5.18	5.20	215,596
27 Jul 11	5.25700 +0.02	5.33	5.23	5.24	103,692
26 Jul 11	5.24000 -0.17	5.30	5.23	5.24	264,343
25 Jul 11	5.41000 +0.07	5.42	5.30	5.34	163,292
22 Jul 11	5.34300 -0.01	5.39	5.30	5.35	241,945
21 Jul 11	5.35500 -0.03	5.37	5.30	5.36	251,762
20 Jul 11	5.38100 +0.14	5.40	5.24	5.24	380,094
19 Jul 11	5.24600 +0.02	5.26	5.22	5.22	254,685
18 Jul 11	5.23000 +0.00	5.26	5.18	5.23	300,552
15 Jul 11	5.22900 +0.00	5.26	5.18	5.22	119,261
14 Jul 11	5.22800 +0.03	5.26	5.12	5.15	193,504
13 Jul 11	5.20000 +0.02	5.20	5.15	5.17	53,217
12 Jul 11	5.18000 -0.03	5.20	5.14	5.19	230,512
11 Jul 11	5.21300 +0.03	5.22	5.16	5.20	201,241
08 Jul 11	5.18300 +0.03	5.24	5.15	5.17	195,909
07 Jul 11	5.15700 +0.06	5.19	5.10	5.14	139,776
06 Jul 11	5.09400 -0.06	5.09	5.01	5.09	73,440
05 Jul 11	5.15400 +0.01	5.17	5.12	5.12	100,290
04 Jul 11	5.14800 +0.04	5.20	5.10	5.15	93,474
01 Jul 11	5.10400 +0.03	5.11	5.05	5.09	139,900
30 Jun 11	5.07000 +0.06	5.09	5.02	5.05	156,527
29 Jun 11	5.01300 +0.06	5.01	4.95	5.00	96,859
28 Jun 11	4.95500 +0.01	4.99	4.93	4.94	97,013
27 Jun 11	4.94100 +0.03	4.95	4.90	4.93	105,957
24 Jun 11	4.91300 -0.01	5.01	4.91	4.97	88,679
23 Jun 11	4.91800 -0.09	5.01	4.92	4.99	92,071
22 Jun 11	5.00500 -0.03	5.01	4.96	5.01	145,306
21 Jun 11	5.03300 +0.14	5.05	4.91	4.91	345,379
20 Jun 11	4.89100 -0.02	4.92	4.86	4.89	100,805
17 Jun 11	4.91400 -0.05	4.93	4.89	4.93	216,425
16 Jun 11	4.96000 -0.01	4.96	4.87	4.93	218,884
15 Jun 11	4.97000 -0.03	5.04	4.97	5.00	99,547
14 Jun 11	5.00000 +0.03	5.03	5.00	5.01	83,848
13 Jun 11	4.97000 -0.05	5.02	4.97	5.01	73,750
10 Jun 11	5.02200 -0.06	5.08	5.02	5.07	59,201
09 Jun 11	5.08100 +0.07	5.08	5.00	5.02	76,941
08 Jun 11	5.01300 -0.01	5.04	4.94	5.04	252,761
07 Jun 11	5.02700 -0.03	5.08	5.02	5.04	124,855
06 Jun 11	5.05600 -0.06	5.13	5.05	5.09	140,390
03 Jun 11	5.11800 -0.05	5.18	5.06	5.18	162,174
02 Jun 11	5.17000 -0.11	5.26	5.17	5.24	64,158
01 Jun 11	5.28500 -0.09	5.37	5.28	5.35	189,237
31 May 11	5.37000 +0.08	5.39	5.33	5.33	163,913
30 May 11	5.29000 -0.03	5.35	5.24	5.24	119,684
27 May 11	5.31700 -0.01	5.38	5.28	5.37	292,980
26 May 11	5.32800 +0.07	5.36	5.26	5.28	311,012
25 May 11	5.26200 +0.02	5.32	5.20	5.20	193,137
24 May 11	5.24000 +0.03	5.27	5.19	5.19	103,243
23 May 11	5.20600 -0.06	5.27	5.18	5.20	200,719
20 May 11	5.26800 +0.16	5.32	5.16	5.16	805,229
19 May 11	5.10800 +0.09	5.15	5.06	5.08	363,105
18 May 11	5.01800 +0.02	5.04	4.99	5.01	98,806
17 May 11	5.00000 -0.01	5.12	4.99	5.02	233,104
16 May 11	5.01000 -0.06	5.08	4.99	5.08	309,343
13 May 11	5.07000 +0.00	5.11	5.06	5.11	132,469
12 May 11	5.07100 -0.10	5.12	5.06	5.12	214,612
11 May 11	5.16800 -0.01	5.26	5.16	5.18	280,435
10 May 11	5.18200 -0.03	5.24	5.17	5.22	312,186
09 May 11	5.21600 +0.05	5.22	5.17	5.18	171,082
06 May 11	5.17000 +0.19	5.18	4.88	4.98	749,974
05 May 11	4.98200 -0.02	5.04	4.97	5.00	289,126
04 May 11	5.00000 -0.09	5.07	4.97	5.06	686,421
03 May 11	5.09500 -0.09	5.20	5.07	5.20	577,008
02 May 11	5.18200 -0.01	5.27	5.16	5.27	169,675
29 Apr 11	5.19000 +0.00	5.27	5.16	5.20	229,693
28 Apr 11	5.18700 -0.06	5.23	5.17	5.23	236,264
27 Apr 11	5.24500 -0.01	5.34	5.22	5.24	293,917
26 Apr 11	5.25700 -0.01	5.28	5.23	5.25	145,094
21 Apr 11	5.26600 -0.01	5.34	5.26	5.31	172,263
20 Apr 11	5.27600 +0.09	5.30	5.23	5.23	175,383
19 Apr 11	5.18400 +0.00	5.21	5.16	5.19	136,216
18 Apr 11	5.18300 +0.03	5.20	5.13	5.18	200,807
15 Apr 11	5.15300 -0.07	5.24	5.15	5.21	282,380
14 Apr 11	5.22000 -0.03	5.26	5.20	5.23	241,967
13 Apr 11	5.25200 +0.05	5.29	5.19	5.21	226,496
12 Apr 11	5.20700 -0.22	5.32	5.20	5.32	526,338
11 Apr 11	5.42300 -0.02	5.43	5.36	5.40	265,124
08 Apr 11	5.44500 +0.00	5.47	5.43	5.43	280,575
07 Apr 11	5.44500 +0.01	5.47	5.43	5.45	240,841
06 Apr 11	5.44000 -0.03	5.47	5.39	5.47	214,747
05 Apr 11	5.46700 +0.11	5.48	5.37	5.37	208,990
04 Apr 11	5.35900 +0.01	5.41	5.35	5.38	288,284
01 Apr 11	5.35300 +0.16	5.37	5.24	5.24	701,756
31 Mar 11	5.19500 -0.05	5.25	5.14	5.25	563,465
30 Mar 11	5.24700 -0.07	5.35	5.24	5.33	302,330
29 Mar 11	5.32000 -0.13	5.42	5.28	5.42	421,195
28 Mar 11	5.44600 -0.08	5.52	5.45	5.51	179,238
25 Mar 11	5.53000 +0.03	5.53	5.42	5.46	325,997
24 Mar 11	5.50000 +0.08	5.53	5.46	5.47	263,762
23 Mar 11	5.42400 +0.05	5.44	5.36	5.37	110,441
22 Mar 11	5.37000 +0.02	5.43	5.35	5.35	296,131
21 Mar 11	5.34700 +0.03	5.38	5.31	5.34	841,014
18 Mar 11	5.31900 +0.04	5.35	5.29	5.30	475,339
17 Mar 11	5.28000 +0.06	5.28	5.18	5.22	423,697
16 Mar 11	5.22500 +0.00	5.30	5.19	5.24	590,121
15 Mar 11	5.22400 -0.11	5.24	4.90	5.20	2,696,742
14 Mar 11	5.33200 -0.13	5.42	5.31	5.40	962,488
11 Mar 11	5.46200 -0.11	5.51	5.42	5.50	673,074
10 Mar 11	5.57000 -0.10	5.67	5.55	5.66	371,765
09 Mar 11	5.66800 -0.07	5.77	5.66	5.77	213,346
08 Mar 11	5.74100 -0.06	5.77	5.71	5.77	130,770
07 Mar 11	5.79900 +0.05	5.86	5.76	5.76	129,738
04 Mar 11	5.75000 -0.01	5.78	5.72	5.76	119,347
03 Mar 11	5.76100 +0.03	5.76	5.72	5.73	173,949
02 Mar 11	5.73000 -0.07	5.76	5.71	5.73	248,537
01 Mar 11	5.80100 -0.03	5.89	5.79	5.88	310,985
28 Feb 11	5.83000 +0.03	5.87	5.79	5.82	300,626
25 Feb 11	5.80000 +0.01	5.82	5.74	5.81	179,166
24 Feb 11	5.79000 -0.01	5.83	5.73	5.73	390,815
23 Feb 11	5.80300 -0.05	5.81	5.76	5.77	320,582
22 Feb 11	5.85000 +0.02	5.86	5.76	5.84	461,988
21 Feb 11	5.83000 -0.04	5.90	5.83	5.86	270,199
18 Feb 11	5.87200 +0.03	5.92	5.86	5.86	405,071
17 Feb 11	5.84000 +0.03	5.85	5.79	5.82	383,875
16 Feb 11	5.81200 -0.02	5.84	5.78	5.82	300,865
15 Feb 11	5.82800 +0.10	5.84	5.75	5.76	444,379
14 Feb 11	5.72700 +0.07	5.73	5.68	5.70	240,928
11 Feb 11	5.66100 +0.02	5.66	5.60	5.63	188,023
10 Feb 11	5.64200 +0.01	5.66	5.57	5.62	387,699
09 Feb 11	5.63000 -0.09	5.69	5.63	5.68	483,504
08 Feb 11	5.72200 -0.03	5.73	5.67	5.71	565,750
07 Feb 11	5.75100 +0.08	5.78	5.70	5.72	719,800
04 Feb 11	5.67000 -0.02	5.75	5.66	5.72	539,329
03 Feb 11	5.68700 -0.05	5.75	5.66	5.73	676,535
02 Feb 11	5.73700 -0.03	5.83	5.72	5.81	987,424
01 Feb 11	5.76500 +0.05	5.77	5.59	5.66	1,588,630
31 Jan 11	5.71500 +0.05	5.72	5.63	5.66	748,189
28 Jan 11	5.66700 +0.00	5.71	5.50	5.62	737,402
27 Jan 11	5.67000 -0.06	5.72	5.66	5.70	440,003
26 Jan 11	5.73000 -0.07	5.76	5.65	5.76	405,395
25 Jan 11	5.80000 -0.06	5.85	5.74	5.84	358,932
24 Jan 11	5.86400 -0.01	5.88	5.73	5.86	823,884
21 Jan 11	5.87700 +0.04	5.96	5.82	5.84	598,422
20 Jan 11	5.83500 -0.19	6.00	5.83	5.99	808,982
19 Jan 11	6.02600 -0.08	6.13	5.99	6.12	711,714
18 Jan 11	6.10400 +0.09	6.12	6.04	6.04	732,114
17 Jan 11	6.01800 +0.08	6.12	6.00	6.12	950,395
14 Jan 11	5.94100 -0.06	5.99	5.88	5.99	653,576
13 Jan 11	6.00000 -0.07	6.14	5.99	6.09	687,504
12 Jan 11	6.06700 +0.04	6.08	6.00	6.04	630,504
11 Jan 11	6.03000 +0.16	6.03	5.91	5.91	435,079
10 Jan 11	5.87000 -0.03	5.88	5.76	5.83	470,329
07 Jan 11	5.89900 -0.06	5.96	5.81	5.91	611,363
06 Jan 11	5.95600 +0.08	6.07	5.89	5.95	1,520,034
05 Jan 11	5.87900 +0.12	5.91	5.79	5.83	1,100,114
04 Jan 11	5.76000 +0.08	5.82	5.62	5.64	1,029,919
03 Jan 11	5.68000 +0.20	5.73	5.50	5.51	373,302
30 Dec 10	5.47600 -0.07	5.57	5.46	5.55	337,374
29 Dec 10	5.55000 -0.05	5.58	5.51	5.57	512,490
28 Dec 10	5.60000 +0.04	5.60	5.56	5.58	235,041
27 Dec 10	5.56100 -0.03	5.60	5.56	5.59	281,412
23 Dec 10	5.59000 +0.04	5.63	5.55	5.57	542,344
22 Dec 10	5.54600 -0.03	5.55	5.51	5.55	474,912
21 Dec 10	5.58000 +0.03	5.58	5.53	5.56	307,393
20 Dec 10	5.54700 +0.05	5.57	5.49	5.50	371,182
17 Dec 10	5.49800 -0.05	5.53	5.44	5.48	706,933
16 Dec 10	5.55000 -0.03	5.56	5.45	5.46	1,282,528
15 Dec 10	5.58100 +0.02	5.66	5.53	5.56	697,495
14 Dec 10	5.55600 +0.12	5.60	5.41	5.42	842,676
13 Dec 10	5.43300 +0.00	5.50	5.43	5.43	319,778
10 Dec 10	5.43200 +0.00	5.46	5.37	5.40	404,631
09 Dec 10	5.43000 -0.05	5.46	5.41	5.45	458,696
08 Dec 10	5.48400 +0.07	5.51	5.39	5.39	656,027
07 Dec 10	5.41600 +0.09	5.44	5.35	5.35	987,485
06 Dec 10	5.32200 +0.20	5.33	5.17	5.20	833,270
03 Dec 10	5.12000 -0.09	5.26	5.12	5.25	345,097
02 Dec 10	5.21100 +0.07	5.24	5.15	5.19	545,515
01 Dec 10	5.14200 +0.00	5.17	5.10	5.10	382,573
30 Nov 10	5.14200 +0.03	5.16	5.08	5.14	319,521
29 Nov 10	5.11000 -0.05	5.22	5.11	5.17	626,862
26 Nov 10	5.16300 -0.01	5.19	5.11	5.17	377,160
25 Nov 10	5.17500 -0.01	5.18	5.14	5.16	266,127
24 Nov 10	5.18100 +0.08	5.19	5.08	5.12	435,290
23 Nov 10	5.10400 +0.04	5.14	5.04	5.09	416,646
22 Nov 10	5.06000 -0.04	5.16	5.06	5.13	525,984
19 Nov 10	5.09700 -0.06	5.19	5.06	5.17	689,877
18 Nov 10	5.15600 +0.02	5.21	5.09	5.14	521,762
17 Nov 10	5.14100 +0.00	5.15	5.11	5.11	737,083
16 Nov 10	5.13900 -0.17	5.28	5.13	5.27	862,743
15 Nov 10	5.31000 +0.04	5.35	5.25	5.26	558,377
12 Nov 10	5.27000 -0.07	5.32	5.21	5.26	620,638
11 Nov 10	5.34100 +0.13	5.35	5.24	5.30	1,010,944
10 Nov 10	5.21000 -0.08	5.26	5.19	5.21	813,436
09 Nov 10	5.29000 +0.11	5.34	5.19	5.19	1,333,887
08 Nov 10	5.18500 +0.00	5.20	5.14	5.20	591,630
05 Nov 10	5.18500 +0.09	5.21	5.07	5.11	1,171,735
04 Nov 10	5.10000 +0.05	5.12	5.02	5.07	979,505
03 Nov 10	5.05200 +0.12	5.12	4.98	4.99	1,417,264
02 Nov 10	4.93600 +0.01	4.99	4.91	4.93	738,316
01 Nov 10	4.92200 +0.01	4.94	4.86	4.90	318,609
29 Oct 10	4.91000 +0.05	4.93	4.86	4.90	460,614
28 Oct 10	4.86300 +0.05	4.90	4.82	4.86	576,912
27 Oct 10	4.81800 -0.07	4.89	4.81	4.89	319,882
26 Oct 10	4.89000 +0.04	4.90	4.84	4.86	279,212
25 Oct 10	4.85000 +0.01	4.88	4.78	4.86	401,477
22 Oct 10	4.84000 -0.05	4.89	4.83	4.86	340,923
21 Oct 10	4.89200 -0.05	4.91	4.84	4.86	401,480
20 Oct 10	4.94100 -0.04	4.97	4.89	4.97	328,792
19 Oct 10	4.98400 +0.05	4.99	4.86	4.93	365,130
18 Oct 10	4.93300 +0.06	4.94	4.86	4.86	262,359
15 Oct 10	4.87100 -0.01	4.90	4.82	4.90	462,631
14 Oct 10	4.88100 -0.10	4.98	4.88	4.95	485,466
13 Oct 10	4.97900 +0.05	4.98	4.93	4.95	443,621
12 Oct 10	4.92800 -0.03	4.95	4.88	4.95	315,132
11 Oct 10	4.95700 -0.02	4.97	4.93	4.96	250,745
08 Oct 10	4.97300 -0.05	4.99	4.92	4.97	301,946
07 Oct 10	5.02000 +0.03	5.02	4.93	4.94	613,440
06 Oct 10	4.98800 +0.00	5.03	4.93	4.99	784,647
05 Oct 10	4.98500 +0.01	5.01	4.94	4.96	196,512
04 Oct 10	4.98000 -0.09	5.07	4.97	5.07	477,548
01 Oct 10	5.07000 +0.10	5.11	4.99	5.02	778,880
30 Sep 10	4.97000 +0.08	5.05	4.92	4.92	1,106,065
29 Sep 10	4.89000 +0.16	4.94	4.79	4.81	316,484
28 Sep 10	4.73000 -0.05	4.77	4.70	4.77	279,343
27 Sep 10	4.78000 +0.02	4.79	4.75	4.78	311,613
24 Sep 10	4.76300 -0.02	4.78	4.72	4.77	244,275
23 Sep 10	4.77900 +0.04	4.79	4.72	4.78	279,457
22 Sep 10	4.74200 -0.18	4.89	4.74	4.88	455,052
21 Sep 10	4.92500 +0.02	4.96	4.90	4.91	368,338
20 Sep 10	4.91000 +0.06	4.92	4.86	4.90	235,835
17 Sep 10	4.85000 -0.04	4.94	4.84	4.94	247,919
16 Sep 10	4.89000 +0.03	4.95	4.87	4.91	338,032
15 Sep 10	4.86500 -0.13	4.96	4.86	4.95	344,232
14 Sep 10	4.99000 +0.01	5.03	4.95	4.99	279,518
13 Sep 10	4.98000 -0.01	5.04	4.96	5.01	735,127
10 Sep 10	4.98600 -0.07	5.03	4.97	5.01	278,715
09 Sep 10	5.05400 +0.01	5.07	4.98	4.99	419,936
08 Sep 10	5.04600 +0.16	5.07	4.92	4.92	767,619
07 Sep 10	4.89100 +0.03	4.93	4.87	4.89	373,176
06 Sep 10	4.86200 +0.05	4.92	4.85	4.86	398,774
03 Sep 10	4.81100 +0.10	4.81	4.72	4.75	629,158
02 Sep 10	4.71000 +0.02	4.74	4.65	4.70	411,169
01 Sep 10	4.69000 +0.08	4.71	4.57	4.66	526,703
31 Aug 10	4.60700 -0.12	4.62	4.52	4.62	612,994
30 Aug 10	4.72600 +0.09	4.74	4.64	4.72	341,911
27 Aug 10	4.63100 -0.07	4.65	4.57	4.63	606,444
26 Aug 10	4.70100 +0.10	4.74	4.67	4.68	580,550
25 Aug 10	4.60500 +0.00	4.61	4.48	4.59	990,025
24 Aug 10	4.60500 -0.18	4.71	4.56	4.70	637,841
23 Aug 10	4.78100 +0.00	4.84	4.70	4.74	494,852
20 Aug 10	4.78000 +0.08	4.78	4.53	4.70	933,036
19 Aug 10	4.70000 -0.14	4.87	4.70	4.87	898,267
18 Aug 10	4.84000 -0.11	4.91	4.82	4.90	534,091
17 Aug 10	4.95300 -0.06	4.98	4.90	4.97	487,098
16 Aug 10	5.00900 -0.09	5.06	4.95	5.03	751,543
13 Aug 10	5.09600 +0.13	5.10	4.90	5.03	1,041,523
12 Aug 10	4.96400 -0.02	4.99	4.88	4.97	916,445
11 Aug 10	4.98400 -0.08	5.08	4.95	5.04	1,038,071
10 Aug 10	5.06400 -0.14	5.18	5.02	5.18	1,233,975
09 Aug 10	5.20000 +0.08	5.30	5.19	5.20	1,440,788
06 Aug 10	5.12000 -0.02	5.28	5.10	5.20	2,499,928
05 Aug 10	5.13600 +0.05	5.23	5.07	5.08	3,180,389
04 Aug 10	5.08800 +0.10	5.14	4.94	5.04	2,066,589
03 Aug 10	4.99100 +0.02	5.01	4.92	5.01	1,231,745
02 Aug 10	4.96900 +0.05	5.01	4.90	4.92	1,271,166
30 Jul 10	4.91400 -0.03	4.95	4.86	4.94	755,574
29 Jul 10	4.94700 +0.13	4.96	4.79	4.85	904,495
28 Jul 10	4.82000 -0.04	4.93	4.76	4.91	1,452,247
27 Jul 10	4.86500 -0.12	5.01	4.80	5.00	2,163,475
26 Jul 10	4.98900 +0.20	4.99	4.84	4.88	1,423,145
23 Jul 10	4.78600 +0.06	4.80	4.68	4.70	1,094,478
22 Jul 10	4.72600 -0.02	4.85	4.64	4.71	1,397,086
21 Jul 10	4.74100 +0.13	4.80	4.66	4.67	1,349,164
20 Jul 10	4.61000 +0.04	4.70	4.50	4.70	1,167,061
19 Jul 10	4.57000 -0.28	4.72	4.46	4.70	3,369,010
16 Jul 10	4.84900 +0.06	5.09	4.79	5.08	6,134,595
15 Jul 10	4.79200 -0.01	4.83	4.72	4.78	1,096,029
14 Jul 10	4.80000 -0.10	4.94	4.69	4.94	3,199,049
13 Jul 10	4.90200 +0.12	5.03	4.84	4.90	5,527,032
12 Jul 10	4.78500 +0.40	4.82	4.51	4.58	4,194,502
09 Jul 10	4.38100 -0.01	4.47	4.30	4.44	1,547,858
08 Jul 10	4.39200 +0.02	4.49	4.35	4.40	2,005,158
07 Jul 10	4.37000 +0.21	4.39	4.19	4.20	3,101,539
06 Jul 10	4.16000 +0.10	4.22	4.08	4.13	3,121,299
05 Jul 10	4.06000 +0.13	4.11	3.92	3.94	1,691,313
02 Jul 10	3.92500 -0.07	4.05	3.88	4.05	1,446,642
01 Jul 10	3.99000 +0.05	4.12	3.82	3.92	1,533,266
30 Jun 10	3.94400 +0.19	4.05	3.82	3.84	2,225,223
29 Jun 10	3.74900 -0.05	3.81	3.69	3.74	1,282,439
28 Jun 10	3.79900 +0.06	3.87	3.71	3.78	2,200,368
25 Jun 10	3.73700 -0.24	3.94	3.61	3.93	7,365,912
24 Jun 10	3.98000 -0.09	4.13	3.95	4.08	2,803,721
23 Jun 10	4.07000 +0.03	4.14	4.03	4.04	1,978,384
22 Jun 10	4.03600 -0.15	4.13	3.95	4.11	3,815,469
21 Jun 10	4.19000 -0.08	4.21	4.07	4.21	4,511,747
18 Jun 10	4.27000 -0.09	4.55	4.25	4.35	4,968,809
17 Jun 10	4.35500 +0.28	4.43	4.22	4.30	4,474,777
16 Jun 10	4.07000 -0.04	4.20	4.02	4.11	3,499,136
15 Jun 10	4.10800 -0.18	4.38	4.06	4.29	5,193,291
14 Jun 10	4.28400 -0.46	4.76	4.24	4.75	4,912,529
11 Jun 10	4.74600 +0.33	4.82	4.47	4.60	3,294,451
10 Jun 10	4.42000 -0.36	4.63	4.22	4.25	6,809,788
09 Jun 10	4.78000 -0.16	4.91	4.63	4.91	3,331,821
08 Jun 10	4.93600 -0.33	5.25	4.79	5.24	2,201,113
07 Jun 10	5.26700 +0.02	5.44	5.22	5.30	2,159,486
04 Jun 10	5.25000 +0.01	5.47	5.24	5.41	2,586,480
03 Jun 10	5.24000 +0.09	5.38	5.17	5.23	1,014,857
02 Jun 10	5.15100 -0.01	5.17	5.01	5.09	2,487,507
01 Jun 10	5.16500 -0.24	5.28	4.93	5.28	4,610,934
31 May 10	5.40000 -0.44	5.53	5.28	5.49	3,339,005
28 May 10	5.84200 -0.32	6.12	5.82	6.12	723,709
27 May 10	6.16600 +0.35	6.20	5.90	5.94	814,198
26 May 10	5.82000 +0.12	5.87	5.60	5.71	315,881
25 May 10	5.69600 -0.09	5.72	5.50	5.57	466,151
24 May 10	5.79000 -0.07	5.85	5.67	5.84	241,757
21 May 10	5.86500 -0.28	6.01	5.81	5.98	491,888
20 May 10	6.14000 +0.03	6.26	5.97	6.18	486,983
19 May 10	6.11000 -0.11	6.31	6.10	6.21	417,841
18 May 10	6.22300 +0.02	6.30	6.17	6.27	463,969
17 May 10	6.20000 -0.07	6.43	6.20	6.34	418,896
14 May 10	6.27300 -0.17	6.35	6.19	6.35	332,583
13 May 10	6.44000 +0.09	6.45	6.37	6.41	175,051
12 May 10	6.35000 -0.07	6.48	6.30	6.44	232,400
11 May 10	6.41500 +0.01	6.43	6.27	6.32	220,374
10 May 10	6.40000 -0.02	6.47	6.21	6.35	532,479
07 May 10	6.42300 -0.24	6.60	6.35	6.54	487,874
06 May 10	6.66000 +0.01	6.78	6.62	6.62	504,086
05 May 10	6.64900 +0.04	6.72	6.51	6.55	1,037,361
04 May 10	6.60700 +0.40	6.61	6.36	6.36	3,747,083
03 May 10	6.20440 -0.52	6.56	6.05	6.46	8,049,585
30 Apr 10	6.72800 -0.08	6.83	6.52	6.73	3,681,934
29 Apr 10	6.81240 -0.54	7.25	6.80	7.23	635,088
28 Apr 10	7.35130 +0.13	7.38	7.18	7.21	395,752
27 Apr 10	7.21910 -0.19	7.45	7.16	7.44	874,843
26 Apr 10	7.41230 -0.06	7.65	7.41	7.57	348,127
23 Apr 10	7.47330 +0.00	7.56	7.47	7.55	241,564
22 Apr 10	7.47330 -0.14	7.63	7.47	7.63	63,303
21 Apr 10	7.61570 +0.01	7.69	7.60	7.67	130,349
20 Apr 10	7.60550 +0.19	7.63	7.50	7.50	132,153
19 Apr 10	7.41640 -0.05	7.46	7.37	7.39	102,548
16 Apr 10	7.47130 -0.13	7.62	7.47	7.54	305,623
15 Apr 10	7.60550 +0.11	7.61	7.47	7.50	145,570
14 Apr 10	7.49570 +0.05	7.51	7.41	7.42	157,406
13 Apr 10	7.44380 +0.04	7.44	7.36	7.40	102,445
12 Apr 10	7.40720 -0.07	7.43	7.36	7.42	153,546
09 Apr 10	7.47840 +0.06	7.56	7.44	7.48	98,900
08 Apr 10	7.42250 -0.08	7.45	7.39	7.45	107,357
07 Apr 10	7.50180 -0.01	7.51	7.44	7.51	170,903
06 Apr 10	7.51400 +0.25	7.51	7.32	7.32	222,942
01 Apr 10	7.25980 +0.15	7.26	7.19	7.20	104,326
31 Mar 10	7.10630 -0.09	7.19	7.07	7.18	144,340
30 Mar 10	7.19470 +0.05	7.27	7.12	7.15	204,631
29 Mar 10	7.14800 -0.02	7.19	7.08	7.19	117,418
26 Mar 10	7.16830 -0.11	7.20	7.15	7.19	108,747
25 Mar 10	7.27910 +0.02	7.30	7.23	7.29	80,823
24 Mar 10	7.25980 +0.00	7.28	7.21	7.27	77,015
23 Mar 10	7.26080 +0.04	7.26	7.15	7.15	90,997
22 Mar 10	7.21910 +0.05	7.22	7.06	7.17	142,009
19 Mar 10	7.17340 -0.05	7.29	7.16	7.21	161,921
18 Mar 10	7.22320 +0.02	7.27	7.14	7.18	125,382
17 Mar 10	7.19880 +0.16	7.20	7.02	7.03	138,509
16 Mar 10	7.03610 +0.06	7.05	6.98	7.00	107,371
15 Mar 10	6.97710 -0.02	7.00	6.96	6.98	141,508
12 Mar 10	6.99650 +0.00	7.02	6.95	7.01	133,946
11 Mar 10	6.99850 +0.01	7.02	6.94	6.95	129,786
10 Mar 10	6.98530 +0.01	6.99	6.92	6.97	105,791
09 Mar 10	6.97510 +0.02	6.98	6.92	6.97	93,300
08 Mar 10	6.95270 +0.01	6.96	6.82	6.94	125,389
05 Mar 10	6.94360 +0.10	6.95	6.83	6.88	153,459
04 Mar 10	6.84700 +0.03	6.88	6.75	6.76	357,618
03 Mar 10	6.82060 +0.07	6.82	6.71	6.74	118,634
02 Mar 10	6.75450 +0.01	6.75	6.70	6.73	178,945
01 Mar 10	6.74230 +0.18	6.75	6.58	6.64	116,300
26 Feb 10	6.56330 +0.04	6.61	6.54	6.58	173,195
25 Feb 10	6.52770 -0.16	6.71	6.53	6.67	211,901
24 Feb 10	6.68530 +0.04	6.80	6.67	6.70	82,624
23 Feb 10	6.64970 -0.10	6.77	6.65	6.77	128,365
22 Feb 10	6.75340 -0.05	6.85	6.75	6.78	171,541
19 Feb 10	6.80220 +0.01	6.80	6.69	6.74	232,594
18 Feb 10	6.79210 -0.01	6.79	6.74	6.76	100,115
17 Feb 10	6.80220 -0.10	6.82	6.73	6.80	160,527
16 Feb 10	6.90390 +0.11	6.90	6.77	6.81	68,837
15 Feb 10	6.79410 -0.02	6.84	6.75	6.81	87,132
12 Feb 10	6.81240 +0.09	6.83	6.73	6.81	136,279
11 Feb 10	6.72090 +0.12	6.72	6.60	6.62	101,198
10 Feb 10	6.60190 +0.07	6.66	6.58	6.58	155,703
09 Feb 10	6.53480 -0.02	6.57	6.49	6.53	140,885
08 Feb 10	6.55010 -0.05	6.58	6.46	6.57	203,375
05 Feb 10	6.60090 +0.02	6.62	6.51	6.62	276,111
04 Feb 10	6.58160 -0.13	6.77	6.58	6.73	194,866
03 Feb 10	6.70670 +0.00	6.77	6.70	6.74	375,131
02 Feb 10	6.71070 -0.22	6.73	6.55	6.73	795,416
01 Feb 10	6.93440 +0.02	6.94	6.78	6.89	106,854
29 Jan 10	6.91410 -0.06	7.00	6.91	6.93	102,352
28 Jan 10	6.97510 +0.00	7.08	6.96	7.06	115,076
27 Jan 10	6.97710 -0.04	7.04	6.96	7.01	103,281
26 Jan 10	7.01980 +0.05	7.06	6.94	7.00	85,051
25 Jan 10	6.96490 -0.05	7.07	6.90	7.02	150,388
22 Jan 10	7.01580 -0.15	7.18	7.02	7.13	159,518
21 Jan 10	7.16830 -0.16	7.35	7.17	7.31	161,673
20 Jan 10	7.33100 -0.04	7.38	7.29	7.35	125,193
19 Jan 10	7.37160 +0.07	7.39	7.27	7.30	148,285
18 Jan 10	7.29840 +0.06	7.33	7.25	7.31	126,943
15 Jan 10	7.24250 +0.00	7.29	7.22	7.28	85,235
14 Jan 10	7.23950 +0.08	7.24	7.13	7.21	147,945
13 Jan 10	7.15610 -0.01	7.20	7.14	7.17	97,621
12 Jan 10	7.16420 -0.07	7.22	7.11	7.22	293,145
11 Jan 10	7.23740 +0.16	7.24	7.11	7.11	230,114
08 Jan 10	7.08190 -0.03	7.12	7.04	7.10	177,357
07 Jan 10	7.11240 +0.12	7.12	7.00	7.02	286,638
06 Jan 10	6.99540 -0.07	7.05	7.00	7.04	170,877
05 Jan 10	7.06660 +0.05	7.07	6.96	7.01	264,004
04 Jan 10	7.01580 +0.19	7.02	6.95	6.99	489,190
30 Dec 09	6.82260 -0.07	6.91	6.78	6.91	96,186
29 Dec 09	6.89380 -0.02	6.95	6.86	6.95	107,478
28 Dec 09	6.91410 +0.00	6.96	6.89	6.93	37,522

BP PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	7.25000 -0.09	7.43	7.19	7.39	3,879,783
19 Oct 26	7.34200 +0.03	7.42	7.30	7.38	3,317,734
16 Oct 26	7.31600 +0.06	7.34	7.21	7.21	1,729,077
15 Oct 26	7.25400 -0.02	7.31	7.24	7.26	1,383,427
14 Oct 26	7.27800 +0.04	7.30	7.20	7.23	834,104
13 Oct 26	7.23600 +0.25	7.24	7.05	7.06	1,237,291
12 Oct 26	6.98600 +0.04	7.03	6.87	6.89	1,349,157
09 Oct 26	6.95000 +0.05	6.96	6.78	6.83	1,413,799
08 Oct 26	6.90000 +0.25	6.92	6.69	6.69	1,968,173
07 Oct 26	6.65000 +0.01	6.78	6.62	6.68	1,266,288
06 Oct 26	6.64000 -0.02	6.66	6.50	6.63	1,323,211
05 Oct 26	6.65700 +0.10	6.66	6.56	6.63	1,061,645
02 Oct 26	6.55600 +0.01	6.60	6.47	6.56	1,195,190
01 Oct 26	6.54900 +0.11	6.57	6.32	6.37	1,608,164
30 Sep 26	6.43900 +0.01	6.45	6.33	6.40	788,156
29 Sep 26	6.42600 -0.15	6.53	6.36	6.53	826,719
28 Sep 26	6.57800 +0.08	6.62	6.53	6.56	658,533
25 Sep 26	6.49800 -0.15	6.53	6.42	6.50	913,041
24 Sep 26	6.64900 +0.15	6.66	6.53	6.55	1,273,902
23 Sep 26	6.49600 +0.16	6.51	6.36	6.38	830,087
22 Sep 26	6.33200 +0.00	6.39	6.18	6.38	1,662,717
21 Sep 26	6.33300 -0.21	6.49	6.33	6.43	918,082
18 Sep 26	6.53900 -0.04	6.56	6.46	6.55	1,043,316
17 Sep 26	6.57700 -0.04	6.66	6.53	6.59	1,156,741
16 Sep 26	6.61800 -0.16	6.80	6.57	6.78	1,152,254
15 Sep 26	6.77400 +0.10	6.77	6.61	6.68	1,423,383
14 Sep 26	6.67800 +0.10	6.76	6.64	6.67	1,811,803
11 Sep 26	6.57500 +0.00	6.65	6.50	6.56	1,058,535
10 Sep 26	6.57700 +0.10	6.66	6.51	6.52	1,905,037
09 Sep 26	6.47500 +0.06	6.56	6.44	6.51	1,404,572
08 Sep 26	6.41300 +0.06	6.51	6.40	6.44	1,117,671
07 Sep 26	6.35000 +0.06	6.42	6.33	6.36	844,999
04 Sep 26	6.28600 +0.00	6.34	6.17	6.29	534,772
03 Sep 26	6.28500 -0.05	6.35	6.22	6.26	530,175
02 Sep 26	6.33100 +0.00	6.42	6.26	6.41	834,924
01 Sep 26	6.32700 +0.22	6.36	6.20	6.20	1,877,201
31 Aug 26	6.10700 +0.07	6.23	6.06	6.13	942,860
28 Aug 26	6.03200 +0.01	6.07	6.00	6.07	501,439
27 Aug 26	6.02400 -0.08	6.12	6.00	6.06	906,948
26 Aug 26	6.10500 -0.07	6.12	6.00	6.08	2,114,696
25 Aug 26	6.17600 -0.06	6.28	6.16	6.24	883,784
24 Aug 26	6.23800 -0.17	6.40	6.24	6.39	942,050
21 Aug 26	6.40800 -0.06	6.49	6.38	6.45	807,340
20 Aug 26	6.46600 +0.17	6.47	6.24	6.27	1,918,243
19 Aug 26	6.29600 +0.04	6.32	6.25	6.27	935,031
18 Aug 26	6.25900 +0.17	6.28	6.17	6.20	976,144
17 Aug 26	6.09200 -0.03	6.14	6.05	6.13	721,054
14 Aug 26	6.12300 +0.01	6.15	6.09	6.13	607,876
13 Aug 26	6.11800 -0.09	6.17	6.03	6.17	926,224
12 Aug 26	6.20500 -0.06	6.26	6.13	6.24	854,992
11 Aug 26	6.26000 +0.11	6.26	6.17	6.23	955,187
10 Aug 26	6.15000 +0.11	6.16	6.03	6.07	1,131,463
07 Aug 26	6.04300 -0.03	6.15	5.99	6.15	674,938
06 Aug 26	6.07300 +0.06	6.09	6.00	6.01	807,976
05 Aug 26	6.01200 -0.14	6.24	6.01	6.19	2,005,961
04 Aug 26	6.14800 -0.29	6.57	6.12	6.48	4,882,878
03 Aug 26	6.43300 -0.01	6.43	6.26	6.28	1,817,408
31 Jul 26	6.44800 +0.11	6.47	6.33	6.33	1,428,319
30 Jul 26	6.33500 -0.03	6.38	6.27	6.32	1,503,496
29 Jul 26	6.36100 +0.21	6.37	6.21	6.22	1,163,712
28 Jul 26	6.15300 -0.11	6.26	6.15	6.23	1,184,941
27 Jul 26	6.26000 -0.16	6.30	6.15	6.18	2,110,702
24 Jul 26	6.42400 -0.07	6.49	6.38	6.43	795,868
23 Jul 26	6.49700 +0.17	6.52	6.39	6.40	997,148
22 Jul 26	6.32600 +0.12	6.35	6.23	6.23	1,345,919
21 Jul 26	6.20800 +0.07	6.21	6.10	6.17	1,265,028
20 Jul 26	6.13700 +0.07	6.20	6.04	6.19	890,319
17 Jul 26	6.06600 +0.05	6.12	5.99	5.99	1,289,687
16 Jul 26	6.01100 +0.02	6.04	5.94	5.95	679,558
15 Jul 26	5.98700 -0.04	6.08	5.99	6.06	970,110
14 Jul 26	6.03000 +0.12	6.10	5.97	6.08	1,999,488
13 Jul 26	5.91200 +0.25	5.91	5.76	5.80	2,468,909
10 Jul 26	5.65800 +0.01	5.69	5.61	5.61	623,805
09 Jul 26	5.64700 -0.10	5.70	5.64	5.68	592,458
08 Jul 26	5.75000 +0.20	5.78	5.63	5.68	2,739,919
07 Jul 26	5.55300 +0.09	5.61	5.52	5.58	1,600,067
06 Jul 26	5.45900 +0.01	5.49	5.41	5.44	1,204,050
03 Jul 26	5.45200 +0.03	5.46	5.40	5.42	668,897
02 Jul 26	5.42200 +0.10	5.46	5.28	5.30	1,132,715
01 Jul 26	5.32500 -0.12	5.40	5.30	5.40	1,604,159
30 Jun 26	5.44200 -0.05	5.49	5.42	5.48	1,010,559
29 Jun 26	5.48700 +0.02	5.51	5.44	5.48	792,342
26 Jun 26	5.46800 -0.11	5.51	5.45	5.51	935,716
25 Jun 26	5.57900 +0.01	5.59	5.47	5.53	875,311
24 Jun 26	5.57400 -0.21	5.76	5.57	5.74	1,704,198
23 Jun 26	5.78200 -0.01	5.80	5.75	5.77	615,334
22 Jun 26	5.79400 +0.01	5.85	5.72	5.81	1,258,639
19 Jun 26	5.78000 +0.12	5.79	5.70	5.73	957,034
18 Jun 26	5.65700 -0.20	5.78	5.64	5.78	2,763,330
17 Jun 26	5.85200 -0.08	5.93	5.83	5.90	1,367,813
16 Jun 26	5.93600 -0.06	6.01	5.91	5.97	996,430
15 Jun 26	5.99400 -0.18	5.99	5.88	5.96	2,174,822
12 Jun 26	6.17700 -0.14	6.20	5.99	6.13	3,481,564
11 Jun 26	6.31500 +0.05	6.39	6.27	6.27	1,978,020
10 Jun 26	6.26000 +0.12	6.26	6.11	6.11	1,002,919
09 Jun 26	6.14200 -0.16	6.30	6.12	6.29	1,267,576
08 Jun 26	6.30300 -0.01	6.43	6.30	6.41	1,308,919
05 Jun 26	6.31200 +0.02	6.34	6.25	6.29	727,221
04 Jun 26	6.28900 -0.03	6.30	6.20	6.24	1,030,896
03 Jun 26	6.32100 +0.11	6.34	6.25	6.26	1,293,263
02 Jun 26	6.21000 +0.01	6.22	6.07	6.10	936,613
01 Jun 26	6.19600 +0.20	6.25	6.02	6.06	3,004,825
29 May 26	6.00000 +0.06	6.00	5.90	5.91	1,557,199
28 May 26	5.94000 +0.00	6.01	5.89	6.01	1,556,326
27 May 26	5.94200 -0.17	6.11	5.89	6.09	2,519,107
26 May 26	6.11600 -0.15	6.36	5.94	6.29	5,665,499
25 May 26	6.27000 -0.11	6.30	6.23	6.25	411,052
22 May 26	6.37900 -0.16	6.49	6.37	6.46	1,155,078
21 May 26	6.53800 +0.04	6.60	6.46	6.50	1,087,777
20 May 26	6.50100 -0.06	6.65	6.48	6.58	2,614,839
19 May 26	6.55900 +0.05	6.61	6.50	6.55	1,957,672
18 May 26	6.51200 +0.19	6.51	6.35	6.46	4,119,088
15 May 26	6.32100 +0.08	6.33	6.26	6.27	1,621,882
14 May 26	6.24400 -0.03	6.27	6.19	6.21	657,535
13 May 26	6.27900 -0.02	6.37	6.26	6.31	1,521,740
12 May 26	6.29400 +0.05	6.36	6.26	6.29	3,172,707
11 May 26	6.24400 +0.05	6.31	6.21	6.28	2,252,529
08 May 26	6.19900 +0.00	6.26	6.17	6.24	4,746,322
07 May 26	6.20000 -0.17	6.31	6.15	6.31	2,358,107
06 May 26	6.36600 -0.26	6.54	6.23	6.51	3,638,694
05 May 26	6.62900 -0.03	6.70	6.56	6.70	1,120,174
04 May 26	6.66200 -0.09	6.70	6.55	6.60	814,049
30 Apr 26	6.75200 +0.11	6.75	6.64	6.71	1,060,291
29 Apr 26	6.64100 -0.03	6.71	6.62	6.68	737,656
28 Apr 26	6.66700 +0.06	6.83	6.58	6.75	1,991,737
27 Apr 26	6.60400 +0.02	6.69	6.59	6.59	855,898
24 Apr 26	6.58300 +0.02	6.69	6.54	6.66	1,499,696
23 Apr 26	6.56400 -0.03	6.67	6.56	6.63	947,605
22 Apr 26	6.58900 +0.12	6.64	6.46	6.47	1,525,636
21 Apr 26	6.46500 +0.07	6.48	6.38	6.39	770,706
20 Apr 26	6.39100 +0.17	6.43	6.35	6.41	1,174,537
17 Apr 26	6.21800 -0.48	6.73	6.11	6.69	3,837,122
16 Apr 26	6.70200 +0.22	6.70	6.48	6.49	2,440,775
15 Apr 26	6.48000 -0.03	6.54	6.46	6.52	1,102,648
14 Apr 26	6.51400 -0.15	6.66	6.47	6.55	1,758,324
13 Apr 26	6.66300 +0.07	6.72	6.62	6.72	1,501,472
10 Apr 26	6.59200 -0.06	6.66	6.52	6.55	1,183,983
09 Apr 26	6.65000 +0.19	6.73	6.57	6.58	1,601,049
08 Apr 26	6.46100 -0.38	6.53	6.22	6.28	5,559,369
07 Apr 26	6.84400 +0.07	6.88	6.78	6.85	1,461,598
02 Apr 26	6.77200 +0.16	6.93	6.73	6.83	2,402,469
01 Apr 26	6.61000 -0.35	6.89	6.57	6.77	2,660,560
31 Mar 26	6.96200 +0.04	7.01	6.87	6.87	1,892,317
30 Mar 26	6.92000 +0.20	6.92	6.75	6.77	3,110,036
27 Mar 26	6.72500 -0.02	6.72	6.63	6.70	1,112,073
26 Mar 26	6.74100 +0.21	6.74	6.59	6.61	3,179,176
25 Mar 26	6.53400 +0.11	6.55	6.38	6.38	2,169,688
24 Mar 26	6.42900 +0.21	6.45	6.26	6.29	1,512,591
23 Mar 26	6.21800 -0.27	6.52	6.15	6.49	4,705,185
20 Mar 26	6.49100 -0.25	6.64	6.48	6.63	2,002,221
19 Mar 26	6.74000 +0.31	6.77	6.50	6.50	3,548,939
18 Mar 26	6.43100 +0.06	6.48	6.33	6.34	1,870,721
17 Mar 26	6.37400 +0.12	6.40	6.28	6.28	3,096,433
16 Mar 26	6.25400 +0.07	6.33	6.18	6.27	1,474,513
13 Mar 26	6.18100 +0.05	6.26	6.12	6.20	3,530,172
12 Mar 26	6.12700 +0.18	6.14	5.92	5.93	4,091,268
11 Mar 26	5.95000 +0.17	5.95	5.76	5.76	2,821,466
10 Mar 26	5.77500 -0.12	5.83	5.69	5.70	2,384,101
09 Mar 26	5.89100 +0.13	5.91	5.76	5.88	3,053,198
06 Mar 26	5.75800 +0.10	5.79	5.65	5.66	2,591,855
05 Mar 26	5.65600 +0.13	5.68	5.51	5.61	1,763,276
04 Mar 26	5.52200 -0.14	5.64	5.50	5.59	1,847,489
03 Mar 26	5.66100 +0.06	5.69	5.57	5.67	2,163,930
02 Mar 26	5.59600 +0.15	5.78	5.53	5.76	3,290,853
27 Feb 26	5.44300 +0.01	5.50	5.38	5.39	776,878
26 Feb 26	5.43200 +0.05	5.44	5.27	5.36	1,154,713
25 Feb 26	5.38600 -0.02	5.44	5.35	5.40	991,106
24 Feb 26	5.40800 -0.01	5.46	5.39	5.45	674,316
23 Feb 26	5.42200 +0.06	5.48	5.35	5.37	903,810
20 Feb 26	5.35800 -0.13	5.47	5.35	5.45	1,023,762
19 Feb 26	5.48400 +0.11	5.53	5.36	5.39	1,841,957
18 Feb 26	5.37900 +0.11	5.41	5.30	5.31	788,447
17 Feb 26	5.27400 -0.10	5.43	5.23	5.33	1,382,562
16 Feb 26	5.37000 +0.09	5.37	5.27	5.31	791,477
13 Feb 26	5.27500 +0.02	5.28	5.20	5.23	921,410
12 Feb 26	5.25300 -0.18	5.42	5.24	5.38	1,233,041
11 Feb 26	5.43300 +0.27	5.44	5.20	5.21	2,702,090
10 Feb 26	5.16000 -0.32	5.34	5.07	5.32	5,323,959
09 Feb 26	5.48400 -0.02	5.49	5.42	5.45	375,376
06 Feb 26	5.50800 +0.11	5.53	5.39	5.44	1,185,012
05 Feb 26	5.40000 -0.13	5.54	5.37	5.51	1,011,321
04 Feb 26	5.53300 +0.12	5.58	5.49	5.51	3,239,523
03 Feb 26	5.41000 +0.07	5.41	5.28	5.36	1,155,490
02 Feb 26	5.33800 -0.01	5.35	5.20	5.23	1,670,951
30 Jan 26	5.35000 +0.01	5.36	5.26	5.28	1,066,857
29 Jan 26	5.34000 +0.07	5.41	5.32	5.32	1,346,076
28 Jan 26	5.26600 +0.07	5.29	5.23	5.25	1,627,493
27 Jan 26	5.20000 +0.07	5.21	5.12	5.14	1,068,287
26 Jan 26	5.13400 +0.01	5.19	5.12	5.17	1,265,090
23 Jan 26	5.12200 +0.11	5.17	5.05	5.06	2,198,694
22 Jan 26	5.01400 -0.09	5.15	5.00	5.14	1,980,685
21 Jan 26	5.10400 +0.08	5.13	5.03	5.04	1,649,642
20 Jan 26	5.02300 -0.03	5.05	4.97	5.01	1,152,289
19 Jan 26	5.05000 -0.03	5.07	5.02	5.03	465,634
16 Jan 26	5.08000 +0.02	5.11	5.01	5.04	1,195,926
15 Jan 26	5.05800 -0.06	5.06	4.98	5.02	2,198,786
14 Jan 26	5.11600 +0.07	5.12	4.96	5.01	2,434,266
13 Jan 26	5.04600 +0.12	5.05	4.94	4.95	1,673,805
12 Jan 26	4.92750 +0.01	4.95	4.87	4.92	577,874
09 Jan 26	4.91800 +0.12	4.93	4.87	4.90	1,039,747
08 Jan 26	4.79900 -0.03	4.82	4.78	4.79	990,357
07 Jan 26	4.82750 -0.16	4.88	4.79	4.86	2,834,541
06 Jan 26	4.99200 -0.02	5.14	4.99	5.10	2,012,740
05 Jan 26	5.01200 -0.01	5.09	4.95	5.04	1,389,590
02 Jan 26	5.02600 +0.11	5.06	4.98	4.99	1,066,277
30 Dec 25	4.91400 +0.01	4.92	4.91	4.91	310,185
29 Dec 25	4.89950 +0.01	4.91	4.85	4.87	1,285,726
23 Dec 25	4.88850 +0.00	4.91	4.87	4.87	835,531
22 Dec 25	4.88500 +0.04	4.90	4.85	4.86	1,226,183
19 Dec 25	4.84800 +0.04	4.85	4.78	4.79	1,202,616
18 Dec 25	4.80900 -0.05	4.89	4.79	4.88	1,728,840
17 Dec 25	4.86200 +0.03	4.95	4.86	4.91	1,116,320
16 Dec 25	4.83300 -0.16	4.97	4.78	4.96	1,794,481
15 Dec 25	4.98850 -0.02	5.06	4.99	5.05	713,005
12 Dec 25	5.00600 -0.05	5.07	4.98	5.05	1,222,196
11 Dec 25	5.05900 -0.03	5.11	5.05	5.09	502,046
10 Dec 25	5.08400 -0.03	5.12	5.07	5.11	691,775
09 Dec 25	5.11900 -0.05	5.18	5.11	5.17	732,527
08 Dec 25	5.16500 -0.03	5.21	5.12	5.17	1,990,233
05 Dec 25	5.20000 -0.13	5.24	5.17	5.22	1,900,963
04 Dec 25	5.32800 +0.02	5.34	5.26	5.32	719,035
03 Dec 25	5.30500 +0.10	5.31	5.21	5.21	907,189
02 Dec 25	5.20300 -0.01	5.25	5.19	5.23	599,658
01 Dec 25	5.21500 +0.02	5.25	5.18	5.18	939,794
28 Nov 25	5.19300 +0.07	5.20	5.14	5.14	645,419
27 Nov 25	5.11800 -0.05	5.16	5.10	5.15	381,039
26 Nov 25	5.16800 +0.04	5.18	5.13	5.15	687,543
25 Nov 25	5.12900 -0.04	5.20	5.12	5.19	397,707
24 Nov 25	5.16700 +0.00	5.17	5.11	5.16	629,129
21 Nov 25	5.16600 -0.04	5.17	5.09	5.13	1,124,519
20 Nov 25	5.20800 +0.04	5.26	5.19	5.21	810,983
19 Nov 25	5.16700 -0.03	5.26	5.13	5.25	928,995
18 Nov 25	5.20000 -0.07	5.23	5.16	5.21	1,275,793
17 Nov 25	5.26900 +0.05	5.29	5.22	5.23	661,193
14 Nov 25	5.22000 +0.01	5.23	5.15	5.18	473,875
13 Nov 25	5.21300 -0.08	5.24	5.20	5.22	415,692
12 Nov 25	5.29600 -0.11	5.39	5.30	5.38	1,101,499
11 Nov 25	5.40400 +0.12	5.41	5.31	5.33	1,233,561
10 Nov 25	5.28300 +0.07	5.30	5.24	5.27	961,731
07 Nov 25	5.21700 +0.01	5.25	5.17	5.23	772,513
06 Nov 25	5.20200 -0.04	5.23	5.15	5.20	1,175,029
05 Nov 25	5.24500 +0.09	5.25	5.08	5.11	1,421,215
04 Nov 25	5.15400 +0.06	5.19	5.01	5.07	2,740,140
03 Nov 25	5.09700 +0.06	5.13	5.05	5.12	807,528
31 Oct 25	5.04100 -0.05	5.07	4.99	5.07	795,038
30 Oct 25	5.08700 +0.07	5.09	5.00	5.01	1,700,045
29 Oct 25	5.01400 +0.07	5.02	4.94	4.94	576,686
28 Oct 25	4.94300 -0.05	4.97	4.93	4.94	780,311
27 Oct 25	4.99350 +0.02	5.00	4.95	4.98	631,728
24 Oct 25	4.97450 -0.04	5.02	4.97	5.00	941,492
23 Oct 25	5.01200 +0.16	5.04	4.96	4.96	1,474,048
22 Oct 25	4.85500 +0.09	4.86	4.80	4.82	692,511
21 Oct 25	4.76550 +0.04	4.78	4.74	4.76	723,638
20 Oct 25	4.72700 +0.00	4.80	4.71	4.74	995,988
17 Oct 25	4.72750 -0.03	4.73	4.59	4.67	1,695,029
16 Oct 25	4.76000 -0.02	4.83	4.76	4.82	514,602
15 Oct 25	4.78300 +0.00	4.81	4.75	4.80	711,240
14 Oct 25	4.78600 -0.08	4.80	4.72	4.78	1,541,566
13 Oct 25	4.86700 +0.04	4.90	4.85	4.86	677,912
10 Oct 25	4.83100 -0.15	4.97	4.83	4.93	1,522,119
09 Oct 25	4.98050 -0.01	5.03	4.96	4.98	847,500
08 Oct 25	4.99200 +0.02	5.03	4.97	5.01	787,075
07 Oct 25	4.97300 -0.01	5.03	4.94	5.01	860,540
06 Oct 25	4.98200 +0.12	5.00	4.93	4.93	1,027,255
03 Oct 25	4.86500 +0.01	4.90	4.86	4.87	685,312
02 Oct 25	4.85200 -0.06	4.92	4.85	4.91	1,155,579
01 Oct 25	4.91350 +0.03	4.95	4.90	4.91	558,744
30 Sep 25	4.88150 -0.09	4.95	4.85	4.92	992,226
29 Sep 25	4.97250 -0.14	5.08	4.96	5.06	633,938
26 Sep 25	5.11100 +0.08	5.11	5.02	5.03	1,253,798
25 Sep 25	5.03000 +0.01	5.04	4.99	5.02	576,771
24 Sep 25	5.01800 +0.07	5.03	4.90	4.94	1,093,540
23 Sep 25	4.94650 +0.07	4.98	4.87	4.88	842,040
22 Sep 25	4.87150 +0.04	4.88	4.81	4.85	885,582
19 Sep 25	4.82800 -0.07	4.91	4.83	4.90	1,110,920
18 Sep 25	4.89900 +0.07	4.91	4.82	4.85	755,671
17 Sep 25	4.83200 -0.03	4.85	4.80	4.84	480,077
16 Sep 25	4.85850 +0.02	4.86	4.80	4.84	700,721
15 Sep 25	4.84250 -0.02	4.90	4.82	4.89	964,384
12 Sep 25	4.86250 -0.05	4.93	4.85	4.87	1,011,160
11 Sep 25	4.91400 +0.01	4.98	4.89	4.96	642,592
10 Sep 25	4.90100 +0.01	4.92	4.86	4.87	603,338
09 Sep 25	4.89100 +0.06	4.93	4.83	4.83	600,488
08 Sep 25	4.82800 +0.03	4.89	4.78	4.88	688,243
05 Sep 25	4.80200 -0.13	4.93	4.78	4.91	1,088,952
04 Sep 25	4.93450 +0.01	4.94	4.89	4.91	538,006
03 Sep 25	4.92700 -0.07	5.06	4.92	5.05	1,669,855
02 Sep 25	4.99900 +0.00	5.03	4.96	5.01	990,189
01 Sep 25	4.99900 +0.00	5.02	4.98	5.01	432,276
29 Aug 25	4.99850 +0.03	5.05	4.99	5.03	1,545,295
28 Aug 25	4.97200 -0.01	5.00	4.94	4.98	839,534
27 Aug 25	4.98400 +0.07	5.02	4.95	4.96	1,958,931
26 Aug 25	4.91100 -0.04	4.97	4.90	4.95	1,129,623
25 Aug 25	4.95550 +0.06	4.96	4.89	4.91	1,018,115
22 Aug 25	4.89150 +0.04	4.93	4.87	4.87	873,123
21 Aug 25	4.85400 +0.01	4.88	4.83	4.86	387,178
20 Aug 25	4.84400 -0.03	4.87	4.81	4.86	1,023,827
19 Aug 25	4.87050 +0.01	4.89	4.83	4.84	825,096
18 Aug 25	4.86300 -0.03	4.88	4.82	4.88	604,262
15 Aug 25	4.89000 +0.07	4.90	4.83	4.87	1,343,725
14 Aug 25	4.82350 -0.03	4.82	4.76	4.81	845,933
13 Aug 25	4.84900 -0.05	4.87	4.82	4.87	905,041
12 Aug 25	4.89950 +0.01	4.93	4.86	4.91	585,505
11 Aug 25	4.89350 +0.02	4.92	4.85	4.88	572,433
08 Aug 25	4.87800 -0.03	4.91	4.85	4.87	613,779
07 Aug 25	4.90850 -0.03	4.95	4.88	4.89	914,510
06 Aug 25	4.93950 +0.14	4.97	4.82	4.85	1,775,617
05 Aug 25	4.79650 +0.13	4.82	4.69	4.77	2,043,254
04 Aug 25	4.66650 +0.09	4.68	4.60	4.61	1,250,826
01 Aug 25	4.57800 -0.10	4.70	4.56	4.67	838,063
31 Jul 25	4.68000 -0.01	4.73	4.65	4.70	746,738
30 Jul 25	4.69000 +0.00	4.74	4.68	4.73	939,924
29 Jul 25	4.69350 +0.00	4.74	4.67	4.70	984,665
28 Jul 25	4.69050 +0.14	4.70	4.60	4.61	1,161,257
25 Jul 25	4.55350 -0.02	4.59	4.51	4.58	1,319,978
24 Jul 25	4.57550 -0.10	4.66	4.57	4.65	1,143,759
23 Jul 25	4.67900 +0.05	4.71	4.67	4.68	913,628
22 Jul 25	4.63300 +0.01	4.66	4.61	4.61	552,168
21 Jul 25	4.62250 +0.01	4.65	4.59	4.62	622,983
18 Jul 25	4.60950 +0.01	4.68	4.61	4.65	2,417,273
17 Jul 25	4.59450 +0.04	4.61	4.55	4.59	671,115
16 Jul 25	4.55800 -0.02	4.63	4.55	4.58	1,243,185
15 Jul 25	4.58250 +0.01	4.60	4.56	4.57	385,588
14 Jul 25	4.56750 -0.07	4.65	4.56	4.62	1,362,269
11 Jul 25	4.63950 +0.13	4.65	4.56	4.57	1,961,189
10 Jul 25	4.50900 +0.05	4.53	4.42	4.48	429,184
09 Jul 25	4.46250 +0.01	4.51	4.46	4.49	640,242
08 Jul 25	4.44850 +0.13	4.46	4.31	4.32	1,415,504
07 Jul 25	4.31800 -0.08	4.34	4.30	4.33	722,919
04 Jul 25	4.39950 +0.00	4.40	4.37	4.38	451,344
03 Jul 25	4.39600 +0.01	4.44	4.38	4.42	706,239
02 Jul 25	4.39050 +0.10	4.46	4.33	4.33	1,794,154
01 Jul 25	4.29000 +0.01	4.30	4.24	4.25	1,012,269
30 Jun 25	4.27750 -0.06	4.32	4.26	4.32	1,128,293
27 Jun 25	4.33550 +0.00	4.36	4.30	4.34	545,439
26 Jun 25	4.33650 +0.06	4.35	4.26	4.29	2,124,450
25 Jun 25	4.27200 -0.05	4.36	4.26	4.32	1,410,633
24 Jun 25	4.31950 -0.20	4.36	4.24	4.29	1,880,388
23 Jun 25	4.52400 +0.02	4.58	4.52	4.58	978,611
20 Jun 25	4.50500 -0.10	4.58	4.50	4.53	1,105,230
19 Jun 25	4.60050 +0.09	4.61	4.57	4.57	704,001
18 Jun 25	4.51300 -0.05	4.59	4.50	4.57	1,048,280
17 Jun 25	4.56400 +0.08	4.59	4.49	4.50	920,555
16 Jun 25	4.48700 -0.05	4.62	4.45	4.61	1,635,879
13 Jun 25	4.54050 +0.08	4.62	4.52	4.60	2,235,513
12 Jun 25	4.46400 +0.05	4.49	4.42	4.48	1,245,869
11 Jun 25	4.40950 -0.02	4.45	4.38	4.40	1,188,985
10 Jun 25	4.43000 +0.13	4.43	4.34	4.35	1,366,152
09 Jun 25	4.30450 +0.01	4.32	4.27	4.31	601,725
06 Jun 25	4.29350 +0.04	4.29	4.24	4.26	1,105,675
05 Jun 25	4.25450 +0.00	4.30	4.22	4.26	1,840,886
04 Jun 25	4.25450 -0.10	4.34	4.25	4.33	982,388
03 Jun 25	4.35000 +0.05	4.35	4.25	4.31	1,121,059
02 Jun 25	4.30450 +0.04	4.34	4.26	4.29	1,141,318
30 May 25	4.26850 +0.02	4.31	4.25	4.29	1,051,100
29 May 25	4.25300 -0.02	4.34	4.24	4.31	697,487
28 May 25	4.27250 -0.02	4.32	4.26	4.31	682,648
27 May 25	4.29700 +0.00	4.33	4.27	4.27	768,594
26 May 25	4.29850 +0.05	4.31	4.28	4.28	263,513
23 May 25	4.24450 +0.00	4.29	4.19	4.26	1,041,775
22 May 25	4.24550 -0.05	4.29	4.20	4.23	1,145,285
21 May 25	4.29650 -0.05	4.34	4.28	4.33	1,160,230
20 May 25	4.35000 +0.01	4.37	4.32	4.33	1,031,707
19 May 25	4.34200 -0.11	4.41	4.34	4.37	950,467
16 May 25	4.44800 +0.07	4.45	4.37	4.42	522,432
15 May 25	4.38050 -0.14	4.40	4.29	4.34	1,018,961
14 May 25	4.52500 -0.03	4.58	4.50	4.57	628,557
13 May 25	4.56000 +0.03	4.57	4.48	4.50	965,327
12 May 25	4.52950 +0.12	4.59	4.48	4.49	1,447,492
09 May 25	4.40750 +0.20	4.41	4.25	4.27	2,217,637
08 May 25	4.20650 +0.08	4.21	4.12	4.16	1,249,699
07 May 25	4.13150 -0.07	4.18	4.12	4.15	1,822,406
06 May 25	4.19700 -0.05	4.26	4.14	4.25	2,525,790
05 May 25	4.24200 +0.14	4.29	4.14	4.26	3,802,768
02 May 25	4.10700 -0.01	4.18	4.04	4.16	1,880,590
30 Apr 25	4.11750 -0.04	4.14	4.06	4.09	1,607,501
29 Apr 25	4.15500 -0.11	4.18	4.07	4.15	1,744,174
28 Apr 25	4.26100 -0.01	4.31	4.26	4.31	568,760
25 Apr 25	4.26850 +0.03	4.30	4.23	4.30	1,067,345
24 Apr 25	4.24250 +0.06	4.27	4.22	4.25	1,130,360
23 Apr 25	4.17800 -0.01	4.44	4.17	4.34	1,280,585
22 Apr 25	4.18350 -0.01	4.19	4.15	4.15	722,324
17 Apr 25	4.18950 +0.06	4.20	4.09	4.12	688,366
16 Apr 25	4.12550 +0.06	4.14	3.98	3.99	1,440,569
15 Apr 25	4.06750 +0.10	4.11	4.00	4.04	1,494,227
14 Apr 25	3.97100 +0.15	4.06	3.91	3.93	2,977,229
11 Apr 25	3.82100 -0.14	3.92	3.80	3.91	2,956,047
10 Apr 25	3.96000 +0.11	4.33	3.96	4.32	2,987,100
09 Apr 25	3.85150 -0.29	3.99	3.82	3.95	2,926,629
08 Apr 25	4.14400 +0.06	4.27	4.13	4.21	2,969,137
07 Apr 25	4.08750 -0.27	4.33	4.02	4.05	4,853,888
04 Apr 25	4.35950 -0.38	4.68	4.31	4.68	3,901,252
03 Apr 25	4.74200 -0.44	5.08	4.71	5.04	2,468,789
02 Apr 25	5.18100 -0.01	5.25	5.17	5.20	540,278
01 Apr 25	5.18700 -0.04	5.24	5.15	5.22	425,309
31 Mar 25	5.22200 +0.02	5.25	5.17	5.19	557,126
28 Mar 25	5.20700 -0.15	5.31	5.20	5.28	946,611
27 Mar 25	5.35500 +0.01	5.37	5.30	5.30	579,076
26 Mar 25	5.34400 +0.05	5.38	5.30	5.34	865,263
25 Mar 25	5.29800 +0.03	5.37	5.28	5.29	791,531
24 Mar 25	5.27200 -0.08	5.35	5.27	5.35	307,310
21 Mar 25	5.34800 +0.00	5.36	5.30	5.33	1,000,675
20 Mar 25	5.35000 +0.08	5.35	5.28	5.31	666,356
19 Mar 25	5.26600 +0.07	5.27	5.19	5.20	933,139
18 Mar 25	5.19900 +0.06	5.22	5.16	5.16	813,076
17 Mar 25	5.14000 +0.05	5.15	5.10	5.11	625,127
14 Mar 25	5.09100 +0.12	5.10	4.98	4.98	765,498
13 Mar 25	4.97450 +0.02	5.01	4.93	4.94	320,324
12 Mar 25	4.95500 +0.08	4.95	4.85	4.90	435,070
11 Mar 25	4.87400 -0.10	5.01	4.86	4.94	753,334
10 Mar 25	4.97800 +0.05	5.03	4.94	4.95	940,232
07 Mar 25	4.92500 +0.05	4.95	4.89	4.89	693,062
06 Mar 25	4.87950 +0.01	4.93	4.85	4.91	1,109,708
05 Mar 25	4.87450 -0.06	5.01	4.86	4.96	1,562,405
04 Mar 25	4.93350 -0.31	5.07	4.92	5.06	2,130,662
03 Mar 25	5.24800 -0.05	5.34	5.24	5.31	546,783
28 Feb 25	5.29700 -0.02	5.33	5.24	5.28	452,920
27 Feb 25	5.31600 +0.12	5.32	5.20	5.24	836,139
26 Feb 25	5.20000 -0.07	5.34	5.14	5.26	1,929,220
25 Feb 25	5.27000 -0.12	5.40	5.26	5.38	981,379
24 Feb 25	5.39400 -0.02	5.43	5.37	5.41	607,848
21 Feb 25	5.41400 -0.04	5.45	5.39	5.43	905,495
20 Feb 25	5.45700 -0.14	5.49	5.42	5.48	1,282,649
19 Feb 25	5.59800 +0.03	5.66	5.57	5.66	864,314
18 Feb 25	5.57100 +0.02	5.62	5.55	5.57	952,276
17 Feb 25	5.55000 -0.07	5.60	5.55	5.59	1,270,545
14 Feb 25	5.61800 +0.04	5.64	5.53	5.55	1,798,922
13 Feb 25	5.57400 -0.04	5.61	5.53	5.59	1,757,976
12 Feb 25	5.61300 +0.06	5.64	5.45	5.53	1,838,238
11 Feb 25	5.55300 -0.04	5.60	5.48	5.60	1,852,115
10 Feb 25	5.59000 +0.39	5.63	5.47	5.48	3,966,546
07 Feb 25	5.19900 +0.05	5.22	5.14	5.14	1,540,044
06 Feb 25	5.14400 +0.05	5.21	5.11	5.11	1,794,564
05 Feb 25	5.09000 +0.01	5.13	5.06	5.08	1,545,209
04 Feb 25	5.08000 +0.02	5.08	4.95	4.99	1,734,533
03 Feb 25	5.05800 +0.00	5.12	4.94	5.03	2,141,569
31 Jan 25	5.05400 +0.02	5.08	5.02	5.05	812,517
30 Jan 25	5.03800 +0.06	5.05	4.97	4.99	800,070
29 Jan 25	4.97350 -0.01	5.00	4.92	4.97	1,065,051
28 Jan 25	4.98100 +0.02	5.05	4.96	5.00	823,874
27 Jan 25	4.96350 -0.02	5.03	4.95	4.96	1,130,947
24 Jan 25	4.98050 -0.04	5.03	4.96	5.02	1,114,108
23 Jan 25	5.01800 -0.02	5.06	5.01	5.01	775,048
22 Jan 25	5.03900 +0.00	5.08	5.01	5.05	950,900
21 Jan 25	5.04200 -0.05	5.10	5.03	5.08	659,227
20 Jan 25	5.08800 -0.05	5.15	5.08	5.12	881,875
17 Jan 25	5.14000 +0.05	5.20	5.14	5.14	2,139,544
16 Jan 25	5.09000 +0.06	5.13	5.07	5.08	834,040
15 Jan 25	5.03400 +0.05	5.05	5.01	5.05	822,799
14 Jan 25	4.98800 -0.15	5.04	4.94	5.00	1,922,205
13 Jan 25	5.13600 +0.06	5.16	5.07	5.13	1,358,001
10 Jan 25	5.07200 +0.01	5.18	5.04	5.04	1,491,512
09 Jan 25	5.06200 +0.02	5.08	4.99	5.00	969,535
08 Jan 25	5.03900 -0.04	5.11	5.00	5.11	1,286,357
07 Jan 25	5.08000 +0.09	5.08	4.96	4.97	1,261,761
06 Jan 25	4.98500 +0.07	5.01	4.91	4.94	1,025,753
03 Jan 25	4.91800 +0.06	4.95	4.88	4.88	1,859,724
02 Jan 25	4.86100 +0.21	4.87	4.77	4.82	1,623,695
30 Dec 24	4.65000 +0.00	4.66	4.62	4.63	315,262
27 Dec 24	4.65300 +0.07	4.67	4.59	4.61	685,234
23 Dec 24	4.58300 +0.00	4.59	4.55	4.56	1,016,720
20 Dec 24	4.57850 +0.00	4.59	4.50	4.54	865,829
19 Dec 24	4.58150 -0.06	4.63	4.58	4.61	932,762
18 Dec 24	4.64150 +0.04	4.67	4.63	4.63	726,157
17 Dec 24	4.60000 -0.05	4.63	4.58	4.60	729,117
16 Dec 24	4.64950 -0.11	4.76	4.64	4.74	727,443
13 Dec 24	4.76150 -0.04	4.80	4.73	4.79	860,632
12 Dec 24	4.80300 +0.02	4.85	4.79	4.83	787,528
11 Dec 24	4.78600 -0.01	4.80	4.76	4.78	939,359
10 Dec 24	4.79800 +0.04	4.80	4.74	4.74	1,082,476
09 Dec 24	4.75600 +0.21	4.80	4.58	4.59	2,527,036
06 Dec 24	4.54850 -0.03	4.64	4.53	4.59	1,085,792
05 Dec 24	4.58300 -0.06	4.64	4.57	4.64	1,149,410
04 Dec 24	4.63850 -0.03	4.73	4.64	4.69	907,932
03 Dec 24	4.66800 +0.08	4.69	4.62	4.62	1,070,375
02 Dec 24	4.58600 -0.04	4.65	4.57	4.63	640,880
29 Nov 24	4.63050 +0.01	4.64	4.61	4.61	828,845
28 Nov 24	4.62000 +0.01	4.62	4.58	4.60	692,871
27 Nov 24	4.60850 +0.01	4.62	4.58	4.58	550,386
26 Nov 24	4.59600 -0.05	4.66	4.60	4.63	882,928
25 Nov 24	4.64950 -0.08	4.76	4.65	4.74	680,771
22 Nov 24	4.72950 +0.06	4.74	4.67	4.69	1,412,186
21 Nov 24	4.66700 +0.09	4.68	4.59	4.62	1,590,328
20 Nov 24	4.58100 +0.00	4.61	4.58	4.58	366,908
19 Nov 24	4.58450 -0.05	4.66	4.56	4.66	505,627
18 Nov 24	4.63000 +0.05	4.65	4.58	4.58	510,468
15 Nov 24	4.58000 +0.02	4.63	4.54	4.54	898,810
14 Nov 24	4.56100 +0.11	4.58	4.48	4.48	992,585
13 Nov 24	4.45200 +0.03	4.45	4.39	4.42	641,845
12 Nov 24	4.42100 -0.09	4.49	4.41	4.48	928,876
11 Nov 24	4.50750 +0.01	4.55	4.51	4.54	634,386
08 Nov 24	4.49550 -0.09	4.59	4.49	4.57	1,097,085
07 Nov 24	4.58950 -0.05	4.66	4.59	4.62	618,713
06 Nov 24	4.63900 +0.05	4.72	4.59	4.59	1,294,514
05 Nov 24	4.59050 +0.04	4.61	4.55	4.55	345,461
04 Nov 24	4.55000 +0.03	4.59	4.54	4.55	589,097
01 Nov 24	4.52000 +0.05	4.59	4.51	4.53	1,129,765
31 Oct 24	4.47000 -0.02	4.50	4.45	4.48	2,199,199
30 Oct 24	4.48950 -0.08	4.56	4.46	4.53	3,166,304
29 Oct 24	4.57100 -0.22	4.76	4.55	4.75	4,986,247
28 Oct 24	4.79000 -0.08	4.79	4.72	4.75	1,121,108
25 Oct 24	4.86600 +0.04	4.88	4.82	4.84	508,573
24 Oct 24	4.82650 -0.01	4.93	4.83	4.88	957,993
23 Oct 24	4.83450 -0.05	4.90	4.83	4.88	643,856
22 Oct 24	4.88150 +0.02	4.89	4.83	4.85	672,565
21 Oct 24	4.86100 +0.06	4.90	4.84	4.85	1,078,977
18 Oct 24	4.80200 +0.00	4.89	4.78	4.86	1,047,644
17 Oct 24	4.80600 +0.07	4.82	4.75	4.75	867,530
16 Oct 24	4.73400 +0.01	4.77	4.73	4.74	629,566
15 Oct 24	4.72700 -0.16	4.75	4.66	4.75	2,635,386
14 Oct 24	4.88750 -0.01	4.90	4.85	4.85	367,804
11 Oct 24	4.89450 -0.02	4.93	4.83	4.84	579,430
10 Oct 24	4.91150 +0.05	4.94	4.86	4.88	614,134
09 Oct 24	4.86000 +0.00	4.87	4.81	4.83	845,881
08 Oct 24	4.86350 -0.17	4.99	4.85	4.98	1,391,600
07 Oct 24	5.03400 +0.05	5.06	4.99	5.00	1,159,571
04 Oct 24	4.98550 +0.11	5.00	4.92	4.92	1,117,558
03 Oct 24	4.87250 -0.02	4.89	4.81	4.88	860,967
02 Oct 24	4.88850 +0.08	4.97	4.89	4.91	1,553,725
01 Oct 24	4.81350 +0.10	4.83	4.65	4.69	2,142,092
30 Sep 24	4.71550 +0.06	4.74	4.66	4.72	709,985
27 Sep 24	4.65900 +0.05	4.69	4.61	4.66	1,479,862
26 Sep 24	4.61200 -0.18	4.67	4.56	4.66	5,135,398
25 Sep 24	4.79600 -0.13	4.91	4.78	4.91	1,177,996
24 Sep 24	4.92200 -0.02	4.99	4.92	4.97	574,566
23 Sep 24	4.94050 +0.06	4.96	4.90	4.92	374,422
20 Sep 24	4.88100 -0.09	4.93	4.85	4.93	565,312
19 Sep 24	4.97100 +0.09	4.99	4.93	4.95	591,288
18 Sep 24	4.87750 +0.01	4.90	4.86	4.87	166,874
17 Sep 24	4.86800 +0.04	4.88	4.83	4.87	415,224
16 Sep 24	4.82500 +0.03	4.86	4.77	4.77	472,654
13 Sep 24	4.79650 +0.02	4.82	4.78	4.79	735,838
12 Sep 24	4.78150 +0.07	4.81	4.72	4.80	436,473
11 Sep 24	4.71300 -0.01	4.79	4.70	4.77	1,043,875
10 Sep 24	4.71950 -0.11	4.85	4.69	4.81	1,696,910
09 Sep 24	4.82500 +0.01	4.85	4.81	4.83	680,120
06 Sep 24	4.81400 -0.08	4.88	4.80	4.86	583,581
05 Sep 24	4.89250 -0.03	4.93	4.89	4.90	690,560
04 Sep 24	4.92000 -0.03	4.98	4.89	4.93	889,107
03 Sep 24	4.95500 -0.17	5.10	4.94	5.09	1,160,890
02 Sep 24	5.12600 +0.03	5.13	5.08	5.11	201,462
30 Aug 24	5.09800 -0.07	5.20	5.08	5.19	536,616
29 Aug 24	5.16600 +0.05	5.18	5.10	5.11	446,763
28 Aug 24	5.11700 -0.01	5.14	5.08	5.14	226,676
27 Aug 24	5.12300 +0.00	5.18	5.12	5.14	341,732
26 Aug 24	5.12000 +0.05	5.17	5.09	5.09	352,758
23 Aug 24	5.07200 +0.04	5.08	5.05	5.07	287,113
22 Aug 24	5.02800 -0.02	5.05	5.01	5.03	707,243
21 Aug 24	5.05200 +0.00	5.07	5.01	5.04	414,113
20 Aug 24	5.05100 -0.14	5.13	5.05	5.13	779,181
19 Aug 24	5.19200 +0.01	5.21	5.14	5.17	237,335
16 Aug 24	5.18000 -0.01	5.20	5.14	5.19	356,914
15 Aug 24	5.19000 +0.09	5.21	5.14	5.14	465,773
14 Aug 24	5.09800 -0.03	5.15	5.09	5.15	355,112
13 Aug 24	5.12600 -0.02	5.17	5.10	5.17	310,814
12 Aug 24	5.14800 +0.07	5.16	5.11	5.11	290,348
09 Aug 24	5.08100 +0.04	5.09	5.03	5.07	465,958
08 Aug 24	5.04200 -0.06	5.06	4.98	5.00	622,577
07 Aug 24	5.10400 +0.09	5.10	5.00	5.03	713,330
06 Aug 24	5.01200 -0.01	5.09	4.97	5.08	1,270,877
05 Aug 24	5.02200 -0.20	5.09	4.97	5.06	1,960,073
02 Aug 24	5.22400 -0.16	5.38	5.21	5.36	1,341,126
01 Aug 24	5.37900 -0.07	5.49	5.36	5.45	585,814
31 Jul 24	5.44800 +0.07	5.49	5.42	5.47	927,902
30 Jul 24	5.37300 -0.01	5.53	5.36	5.48	1,874,430
29 Jul 24	5.38100 +0.00	5.50	5.38	5.49	547,061
26 Jul 24	5.38400 +0.00	5.45	5.38	5.45	345,559
25 Jul 24	5.38600 -0.01	5.39	5.29	5.32	547,021
24 Jul 24	5.39500 +0.03	5.43	5.34	5.35	256,201
23 Jul 24	5.36700 -0.07	5.43	5.36	5.41	289,598
22 Jul 24	5.43800 +0.02	5.44	5.40	5.40	191,249
19 Jul 24	5.42300 -0.03	5.46	5.40	5.41	218,610
18 Jul 24	5.45600 +0.07	5.49	5.43	5.46	473,886
17 Jul 24	5.38400 +0.06	5.41	5.33	5.34	254,630
16 Jul 24	5.32200 -0.03	5.36	5.28	5.35	927,987
15 Jul 24	5.35400 -0.05	5.37	5.33	5.34	935,443
12 Jul 24	5.40600 +0.03	5.47	5.39	5.43	353,763
11 Jul 24	5.37600 -0.03	5.41	5.33	5.39	655,013
10 Jul 24	5.40300 +0.02	5.42	5.36	5.38	758,930
09 Jul 24	5.37900 -0.25	5.49	5.35	5.43	2,752,013
08 Jul 24	5.62700 -0.08	5.68	5.63	5.68	483,629
05 Jul 24	5.70700 -0.08	5.80	5.70	5.79	301,036
04 Jul 24	5.79100 +0.08	5.79	5.71	5.72	327,314
03 Jul 24	5.70800 -0.02	5.76	5.70	5.74	392,783
02 Jul 24	5.72400 +0.08	5.78	5.68	5.69	947,457
01 Jul 24	5.64700 +0.04	5.68	5.62	5.67	454,026
28 Jun 24	5.61000 +0.02	5.66	5.60	5.65	379,352
27 Jun 24	5.58800 +0.03	5.62	5.58	5.58	298,763
26 Jun 24	5.56200 -0.05	5.66	5.56	5.64	264,768
25 Jun 24	5.61600 +0.01	5.68	5.61	5.66	141,599
24 Jun 24	5.60900 +0.04	5.61	5.53	5.53	372,217
21 Jun 24	5.56500 +0.00	5.59	5.53	5.56	484,985
20 Jun 24	5.56100 +0.03	5.59	5.51	5.52	429,328
19 Jun 24	5.53100 +0.01	5.55	5.52	5.54	243,337
18 Jun 24	5.52200 +0.07	5.53	5.46	5.49	212,978
17 Jun 24	5.45100 +0.00	5.46	5.41	5.45	114,971
14 Jun 24	5.45300 +0.00	5.50	5.44	5.47	285,073
13 Jun 24	5.45400 -0.04	5.51	5.43	5.51	461,962
12 Jun 24	5.49700 -0.06	5.63	5.49	5.59	388,080
11 Jun 24	5.55700 -0.02	5.58	5.53	5.57	223,787
10 Jun 24	5.57900 +0.13	5.58	5.47	5.49	379,089
07 Jun 24	5.45200 +0.01	5.49	5.42	5.45	488,615
06 Jun 24	5.44000 +0.02	5.46	5.42	5.46	691,656
05 Jun 24	5.42000 -0.03	5.47	5.42	5.45	579,857
04 Jun 24	5.44700 -0.20	5.56	5.42	5.56	2,069,173
03 Jun 24	5.65200 -0.08	5.80	5.65	5.80	929,239
31 May 24	5.72800 +0.02	5.74	5.70	5.71	333,522
30 May 24	5.70800 -0.04	5.73	5.68	5.70	275,700
29 May 24	5.75100 +0.02	5.83	5.73	5.78	656,338
28 May 24	5.73100 -0.01	5.75	5.68	5.73	606,948
27 May 24	5.73800 +0.07	5.74	5.63	5.63	137,487
24 May 24	5.66800 +0.00	5.67	5.61	5.61	691,794
23 May 24	5.66700 +0.01	5.71	5.64	5.65	444,002
22 May 24	5.65800 -0.09	5.70	5.63	5.67	634,664
21 May 24	5.74600 +0.00	5.76	5.69	5.72	445,706
20 May 24	5.74600 +0.01	5.80	5.74	5.76	421,248
17 May 24	5.73600 +0.03	5.76	5.73	5.75	490,508
16 May 24	5.70700 -0.09	5.75	5.67	5.73	1,221,186
15 May 24	5.79600 -0.05	5.89	5.74	5.88	1,108,609
14 May 24	5.84900 -0.03	5.94	5.84	5.92	599,312
13 May 24	5.88000 -0.01	5.89	5.86	5.86	544,354
10 May 24	5.89100 +0.03	5.95	5.89	5.91	1,070,440
09 May 24	5.86200 +0.03	5.91	5.85	5.86	361,191
08 May 24	5.82700 -0.04	5.83	5.71	5.80	1,440,945
07 May 24	5.86700 -0.21	6.00	5.83	5.97	2,252,490
06 May 24	6.07400 +0.12	6.09	5.96	5.96	500,135
03 May 24	5.95100 -0.08	6.03	5.92	6.03	2,193,392
02 May 24	6.03400 -0.09	6.05	5.89	5.97	2,424,253
30 Apr 24	6.12700 -0.01	6.20	6.10	6.16	5,888,724
29 Apr 24	6.13500 +0.05	6.17	6.13	6.16	3,289,657
26 Apr 24	6.08700 -0.05	6.18	6.09	6.17	648,007
25 Apr 24	6.13600 +0.02	6.18	6.09	6.11	891,736
24 Apr 24	6.11500 +0.03	6.18	6.11	6.16	1,593,970
23 Apr 24	6.08200 +0.03	6.14	6.05	6.07	505,743
22 Apr 24	6.05600 +0.07	6.06	5.98	6.01	522,892
19 Apr 24	5.98800 +0.00	6.02	5.89	5.97	574,977
18 Apr 24	5.98900 -0.05	6.05	5.94	5.97	504,465
17 Apr 24	6.04100 +0.01	6.09	6.03	6.04	527,198
16 Apr 24	6.03300 -0.14	6.12	6.00	6.11	1,008,992
15 Apr 24	6.17000 -0.13	6.25	6.12	6.25	925,534
12 Apr 24	6.29600 +0.21	6.33	6.21	6.24	2,233,135
11 Apr 24	6.08200 +0.01	6.21	6.07	6.13	1,283,812
10 Apr 24	6.07600 +0.05	6.11	6.04	6.10	1,015,312
09 Apr 24	6.02900 +0.08	6.07	5.99	6.00	1,170,180
08 Apr 24	5.95000 +0.05	5.99	5.88	5.90	845,387
05 Apr 24	5.89800 -0.03	5.95	5.86	5.94	575,886
04 Apr 24	5.93200 -0.03	5.97	5.89	5.97	563,400
03 Apr 24	5.96600 +0.03	5.97	5.85	5.95	774,719
02 Apr 24	5.93800 +0.14	5.98	5.89	5.89	1,514,779
28 Mar 24	5.80100 +0.05	5.83	5.77	5.79	279,306
27 Mar 24	5.75300 -0.08	5.80	5.71	5.80	543,137
26 Mar 24	5.82900 -0.07	5.89	5.80	5.87	436,206
25 Mar 24	5.90400 +0.09	5.91	5.85	5.86	832,213
22 Mar 24	5.81500 +0.04	5.85	5.78	5.78	769,854
21 Mar 24	5.77800 +0.00	5.85	5.78	5.83	526,641
20 Mar 24	5.77800 -0.06	5.81	5.76	5.81	309,918
19 Mar 24	5.83300 +0.06	5.84	5.77	5.79	570,649
18 Mar 24	5.77000 +0.01	5.80	5.75	5.78	637,791
15 Mar 24	5.76100 +0.03	5.79	5.74	5.77	1,196,369
14 Mar 24	5.73000 +0.06	5.74	5.68	5.69	568,758
13 Mar 24	5.67300 +0.08	5.69	5.58	5.58	590,858
12 Mar 24	5.59000 +0.09	5.62	5.58	5.59	720,858
11 Mar 24	5.50000 -0.04	5.54	5.49	5.54	399,921
08 Mar 24	5.53600 -0.03	5.63	5.54	5.59	293,986
07 Mar 24	5.56400 -0.03	5.59	5.55	5.59	343,174
06 Mar 24	5.59700 +0.09	5.61	5.51	5.51	905,202
05 Mar 24	5.51200 +0.02	5.52	5.46	5.48	298,811
04 Mar 24	5.49000 -0.02	5.60	5.49	5.56	544,664
01 Mar 24	5.50500 +0.11	5.51	5.42	5.43	905,492
29 Feb 24	5.39800 +0.00	5.41	5.36	5.40	457,662
28 Feb 24	5.40200 -0.05	5.45	5.40	5.43	723,486
27 Feb 24	5.44900 +0.01	5.48	5.44	5.45	177,543
26 Feb 24	5.44400 -0.01	5.46	5.41	5.42	185,285
23 Feb 24	5.45300 -0.02	5.50	5.40	5.48	467,070
22 Feb 24	5.47000 -0.02	5.53	5.44	5.50	389,664
21 Feb 24	5.48900 +0.04	5.50	5.44	5.45	213,833
20 Feb 24	5.45200 -0.12	5.56	5.45	5.55	530,666
19 Feb 24	5.56900 +0.05	5.58	5.52	5.52	543,374
16 Feb 24	5.51900 +0.04	5.56	5.49	5.53	493,546
15 Feb 24	5.47900 -0.10	5.51	5.38	5.51	1,238,706
14 Feb 24	5.58000 -0.06	5.68	5.56	5.64	785,277
13 Feb 24	5.64100 +0.03	5.72	5.61	5.64	1,495,495
12 Feb 24	5.61300 +0.01	5.66	5.56	5.56	608,607
09 Feb 24	5.60600 +0.02	5.67	5.60	5.61	1,094,137
08 Feb 24	5.58400 +0.02	5.62	5.49	5.55	1,027,298
07 Feb 24	5.56000 -0.05	5.66	5.56	5.61	1,212,421
06 Feb 24	5.61300 +0.31	5.66	5.55	5.55	3,516,636
05 Feb 24	5.30100 -0.07	5.38	5.27	5.35	662,633
02 Feb 24	5.36900 -0.09	5.40	5.33	5.40	918,462
01 Feb 24	5.45700 +0.04	5.51	5.44	5.45	403,040
31 Jan 24	5.42000 -0.05	5.51	5.42	5.50	527,858
30 Jan 24	5.47300 +0.01	5.51	5.43	5.47	912,967
29 Jan 24	5.46400 +0.06	5.54	5.46	5.52	633,665
26 Jan 24	5.40500 +0.07	5.45	5.41	5.42	832,583
25 Jan 24	5.33900 +0.05	5.38	5.32	5.32	451,580
24 Jan 24	5.29300 +0.03	5.30	5.24	5.27	363,179
23 Jan 24	5.26800 +0.06	5.29	5.24	5.27	509,638
22 Jan 24	5.20700 +0.02	5.22	5.15	5.19	441,182
19 Jan 24	5.18600 +0.00	5.24	5.19	5.22	283,466
18 Jan 24	5.18900 -0.04	5.23	5.17	5.23	736,839
17 Jan 24	5.23000 -0.02	5.24	5.16	5.24	660,356
16 Jan 24	5.25000 -0.01	5.33	5.21	5.22	580,825
15 Jan 24	5.26300 -0.02	5.34	5.25	5.32	597,894
12 Jan 24	5.28700 +0.02	5.37	5.29	5.32	626,557
11 Jan 24	5.26600 -0.04	5.34	5.27	5.33	1,017,270
10 Jan 24	5.30500 -0.05	5.38	5.29	5.36	1,234,728
09 Jan 24	5.35300 -0.01	5.46	5.35	5.42	1,228,785
08 Jan 24	5.36400 -0.14	5.47	5.34	5.47	1,748,825
05 Jan 24	5.50500 +0.02	5.52	5.43	5.43	503,741
04 Jan 24	5.48600 +0.01	5.58	5.49	5.55	1,043,947
03 Jan 24	5.47500 +0.05	5.48	5.38	5.43	961,985
02 Jan 24	5.42400 +0.05	5.45	5.41	5.43	863,129
29 Dec 23	5.36900 +0.02	5.37	5.32	5.32	205,489
28 Dec 23	5.35300 -0.03	5.38	5.33	5.38	553,144
27 Dec 23	5.38100 +0.01	5.42	5.37	5.40	913,964
22 Dec 23	5.37500 +0.00	5.42	5.36	5.39	746,452
21 Dec 23	5.37700 -0.02	5.41	5.32	5.39	790,196
20 Dec 23	5.39800 +0.01	5.48	5.36	5.44	1,247,052
19 Dec 23	5.38900 -0.02	5.39	5.33	5.36	951,177
18 Dec 23	5.40700 +0.08	5.44	5.34	5.36	1,077,382
15 Dec 23	5.32800 -0.08	5.49	5.32	5.47	1,240,268
14 Dec 23	5.41200 +0.07	5.46	5.37	5.37	1,440,867
13 Dec 23	5.34100 -0.04	5.36	5.30	5.35	861,014
12 Dec 23	5.38000 -0.08	5.47	5.36	5.44	711,751
11 Dec 23	5.45600 -0.01	5.50	5.42	5.50	490,721
08 Dec 23	5.46700 +0.09	5.48	5.39	5.42	754,909
07 Dec 23	5.37300 -0.07	5.45	5.37	5.42	1,646,040
06 Dec 23	5.44000 -0.07	5.54	5.44	5.49	893,884
05 Dec 23	5.51400 +0.01	5.53	5.49	5.49	551,721
04 Dec 23	5.50400 -0.07	5.53	5.43	5.48	1,274,785
01 Dec 23	5.57800 +0.05	5.60	5.53	5.55	554,061
30 Nov 23	5.53300 +0.10	5.66	5.51	5.54	1,102,651
29 Nov 23	5.43100 -0.06	5.50	5.43	5.48	448,289
28 Nov 23	5.48800 +0.01	5.51	5.45	5.47	666,968
27 Nov 23	5.47800 -0.01	5.51	5.43	5.45	399,025
24 Nov 23	5.49300 +0.06	5.51	5.44	5.44	449,675
23 Nov 23	5.43100 +0.08	5.46	5.40	5.41	674,594
22 Nov 23	5.35100 -0.08	5.49	5.29	5.49	1,011,274
21 Nov 23	5.43500 -0.05	5.47	5.42	5.46	391,303
20 Nov 23	5.48800 +0.03	5.51	5.45	5.47	304,668
17 Nov 23	5.45800 +0.09	5.48	5.38	5.40	569,218
16 Nov 23	5.36700 -0.13	5.49	5.35	5.49	1,310,221
15 Nov 23	5.50200 -0.01	5.54	5.49	5.53	601,811
14 Nov 23	5.51000 -0.05	5.58	5.48	5.58	495,079
13 Nov 23	5.55700 +0.09	5.57	5.44	5.47	519,890
10 Nov 23	5.46400 +0.02	5.50	5.43	5.47	705,390
09 Nov 23	5.44800 -0.04	5.47	5.38	5.41	1,050,538
08 Nov 23	5.49000 -0.06	5.55	5.49	5.51	1,085,053
07 Nov 23	5.54600 -0.13	5.62	5.54	5.60	1,726,081
06 Nov 23	5.67600 +0.03	5.70	5.65	5.69	741,459
03 Nov 23	5.64900 -0.10	5.80	5.58	5.75	1,535,113
02 Nov 23	5.74900 +0.04	5.75	5.62	5.72	2,058,786
01 Nov 23	5.70600 -0.07	5.79	5.64	5.72	1,202,433
31 Oct 23	5.77600 -0.26	5.83	5.68	5.80	4,118,989
30 Oct 23	6.03600 -0.05	6.11	5.99	6.06	814,364
27 Oct 23	6.08700 -0.01	6.27	6.07	6.23	1,390,626
26 Oct 23	6.09600 -0.06	6.18	6.07	6.16	680,220
25 Oct 23	6.15500 +0.04	6.18	6.11	6.12	723,989
24 Oct 23	6.11100 +0.01	6.21	6.10	6.10	802,037
23 Oct 23	6.09800 -0.17	6.26	6.08	6.20	1,058,164
20 Oct 23	6.26600 -0.09	6.45	6.25	6.38	1,027,472
19 Oct 23	6.35500 -0.10	6.46	6.28	6.43	1,338,856
18 Oct 23	6.45800 +0.06	6.48	6.40	6.45	1,148,542
17 Oct 23	6.39800 +0.04	6.43	6.35	6.35	1,407,965
16 Oct 23	6.35500 +0.02	6.40	6.29	6.40	1,216,273
13 Oct 23	6.33500 +0.11	6.36	6.28	6.28	2,210,128
12 Oct 23	6.23000 +0.20	6.24	6.11	6.11	2,499,375
11 Oct 23	6.02700 -0.06	6.20	6.02	6.15	2,194,812
10 Oct 23	6.09000 +0.06	6.09	5.94	6.02	873,179
09 Oct 23	6.02700 +0.18	6.05	5.95	6.03	1,054,848
06 Oct 23	5.84800 +0.08	5.89	5.78	5.80	693,248
05 Oct 23	5.76900 +0.00	5.79	5.66	5.73	1,315,795
04 Oct 23	5.77200 -0.18	5.96	5.72	5.93	1,641,318
03 Oct 23	5.95700 -0.04	6.01	5.93	5.97	688,606
02 Oct 23	6.00000 -0.14	6.15	5.99	6.10	862,568
29 Sep 23	6.14100 -0.12	6.24	6.13	6.20	690,920
28 Sep 23	6.26000 +0.04	6.34	6.21	6.30	1,511,849
27 Sep 23	6.22000 +0.11	6.22	6.11	6.11	1,616,925
26 Sep 23	6.11300 +0.03	6.13	5.99	6.05	1,382,304
25 Sep 23	6.08100 +0.03	6.09	6.01	6.03	706,597
22 Sep 23	6.04700 +0.05	6.09	5.96	6.00	864,397
21 Sep 23	6.00200 -0.05	6.10	5.94	5.99	833,510
20 Sep 23	6.05100 -0.04	6.12	5.95	6.04	895,049
19 Sep 23	6.09100 +0.06	6.10	6.04	6.06	663,517
18 Sep 23	6.02700 -0.05	6.11	6.02	6.09	745,530
15 Sep 23	6.07500 -0.03	6.16	6.07	6.14	1,472,495
14 Sep 23	6.10500 +0.19	6.12	5.94	5.94	1,647,843
13 Sep 23	5.91500 -0.18	6.10	5.91	5.98	1,632,782
12 Sep 23	6.09000 +0.05	6.09	5.98	6.02	757,910
11 Sep 23	6.03800 +0.02	6.09	6.02	6.04	1,005,273
08 Sep 23	6.02300 +0.02	6.04	5.98	5.99	414,089
07 Sep 23	6.00500 -0.01	6.04	5.97	6.00	454,410
06 Sep 23	6.01900 +0.01	6.05	5.95	5.96	438,481
05 Sep 23	6.00400 +0.12	6.01	5.81	5.82	1,071,509
04 Sep 23	5.88000 +0.03	5.91	5.87	5.90	239,043
01 Sep 23	5.84700 +0.15	5.88	5.78	5.78	1,170,895
31 Aug 23	5.70000 +0.00	5.74	5.70	5.72	188,564
30 Aug 23	5.69800 +0.05	5.72	5.68	5.68	709,536
29 Aug 23	5.65200 +0.01	5.70	5.64	5.65	500,484
28 Aug 23	5.63800 +0.08	5.66	5.56	5.60	507,885
25 Aug 23	5.55500 +0.02	5.60	5.54	5.56	508,610
24 Aug 23	5.53000 +0.04	5.55	5.50	5.53	319,489
23 Aug 23	5.48800 -0.12	5.61	5.47	5.59	933,724
22 Aug 23	5.60900 +0.01	5.63	5.56	5.58	411,791
21 Aug 23	5.59700 +0.05	5.66	5.57	5.57	1,322,024
18 Aug 23	5.54300 -0.02	5.56	5.47	5.55	697,687
17 Aug 23	5.56200 +0.03	5.57	5.51	5.51	236,674
16 Aug 23	5.53300 +0.01	5.54	5.48	5.50	354,067
15 Aug 23	5.51900 -0.07	5.62	5.51	5.61	398,119
14 Aug 23	5.59400 -0.05	5.63	5.56	5.60	318,345
11 Aug 23	5.64300 -0.02	5.65	5.56	5.63	494,882
10 Aug 23	5.66100 -0.06	5.71	5.65	5.68	327,304
09 Aug 23	5.72500 +0.14	5.74	5.65	5.65	1,490,995
08 Aug 23	5.58500 -0.02	5.59	5.48	5.58	702,911
07 Aug 23	5.60800 -0.02	5.63	5.59	5.63	378,936
04 Aug 23	5.62600 +0.08	5.64	5.55	5.55	497,246
03 Aug 23	5.54700 +0.05	5.55	5.41	5.48	604,086
02 Aug 23	5.49600 -0.10	5.64	5.48	5.61	675,469
01 Aug 23	5.59800 -0.04	5.78	5.60	5.67	1,220,119
31 Jul 23	5.63600 +0.08	5.65	5.55	5.60	810,381
28 Jul 23	5.55300 -0.06	5.59	5.53	5.58	303,824
27 Jul 23	5.61200 +0.02	5.63	5.58	5.60	549,391
26 Jul 23	5.59100 -0.02	5.63	5.55	5.62	251,470
25 Jul 23	5.60800 +0.01	5.62	5.57	5.61	835,418
24 Jul 23	5.59700 +0.10	5.60	5.47	5.50	945,526
21 Jul 23	5.50000 +0.05	5.52	5.47	5.50	457,724
20 Jul 23	5.45100 +0.06	5.49	5.42	5.43	377,325
19 Jul 23	5.39000 +0.05	5.43	5.30	5.31	458,643
18 Jul 23	5.34300 +0.07	5.36	5.25	5.26	368,513
17 Jul 23	5.27200 -0.06	5.38	5.26	5.27	591,099
14 Jul 23	5.33200 -0.12	5.46	5.30	5.45	910,966
13 Jul 23	5.45400 -0.02	5.54	5.45	5.47	433,769
12 Jul 23	5.47000 +0.06	5.57	5.44	5.46	1,053,065
11 Jul 23	5.41400 +0.08	5.43	5.34	5.36	309,686
10 Jul 23	5.33200 -0.01	5.39	5.33	5.36	341,046
07 Jul 23	5.34600 +0.06	5.38	5.28	5.33	426,229
06 Jul 23	5.29000 -0.07	5.40	5.28	5.38	339,690
05 Jul 23	5.36200 -0.13	5.50	5.36	5.47	424,585
04 Jul 23	5.49300 +0.00	5.54	5.48	5.49	202,460
03 Jul 23	5.49000 +0.11	5.55	5.44	5.44	950,011
30 Jun 23	5.38400 +0.08	5.43	5.36	5.36	739,434
29 Jun 23	5.30000 -0.01	5.36	5.29	5.33	400,781
28 Jun 23	5.31200 +0.02	5.32	5.23	5.30	434,362
27 Jun 23	5.29300 -0.08	5.42	5.26	5.40	468,397
26 Jun 23	5.37000 +0.06	5.38	5.25	5.36	425,501
23 Jun 23	5.31000 -0.05	5.37	5.30	5.36	204,015
22 Jun 23	5.35800 -0.06	5.39	5.32	5.36	277,091
21 Jun 23	5.41600 +0.10	5.43	5.35	5.36	423,085
20 Jun 23	5.32000 -0.08	5.43	5.32	5.40	331,567
19 Jun 23	5.39600 +0.00	5.45	5.37	5.39	317,807
16 Jun 23	5.39300 +0.00	5.43	5.38	5.41	341,361
15 Jun 23	5.39300 -0.02	5.41	5.32	5.38	959,732
14 Jun 23	5.41500 -0.04	5.53	5.41	5.44	752,771
13 Jun 23	5.45100 +0.05	5.51	5.39	5.39	455,540
12 Jun 23	5.39700 -0.14	5.47	5.37	5.47	809,888
09 Jun 23	5.53700 +0.03	5.54	5.46	5.49	315,815
08 Jun 23	5.50600 -0.01	5.59	5.50	5.57	268,260
07 Jun 23	5.52000 +0.05	5.54	5.43	5.47	186,416
06 Jun 23	5.46600 +0.00	5.49	5.39	5.44	307,933
05 Jun 23	5.46600 -0.07	5.61	5.47	5.57	383,889
02 Jun 23	5.53900 +0.16	5.54	5.43	5.43	581,668
01 Jun 23	5.38400 +0.13	5.41	5.31	5.32	479,764
31 May 23	5.25900 -0.15	5.39	5.19	5.38	972,178
30 May 23	5.40500 -0.13	5.51	5.39	5.50	724,514
29 May 23	5.53300 +0.04	5.55	5.44	5.51	91,626
26 May 23	5.49600 +0.08	5.53	5.44	5.50	237,451
25 May 23	5.41300 -0.18	5.59	5.41	5.59	670,145
24 May 23	5.59100 -0.04	5.64	5.53	5.64	494,898
23 May 23	5.63000 +0.09	5.64	5.52	5.53	413,866
22 May 23	5.54100 -0.01	5.54	5.50	5.53	399,484
19 May 23	5.54900 -0.05	5.62	5.55	5.57	432,423
18 May 23	5.59500 +0.08	5.61	5.54	5.59	632,288
17 May 23	5.51200 +0.04	5.55	5.46	5.46	1,198,617
16 May 23	5.47600 -0.04	5.57	5.48	5.51	377,159
15 May 23	5.52000 -0.02	5.57	5.51	5.51	303,766
12 May 23	5.54000 +0.06	5.59	5.47	5.47	422,331
11 May 23	5.48100 -0.12	5.61	5.43	5.55	864,668
10 May 23	5.60300 -0.01	5.66	5.57	5.61	454,845
09 May 23	5.60900 -0.04	5.65	5.57	5.62	326,376
08 May 23	5.65000 +0.03	5.71	5.62	5.68	350,524
05 May 23	5.62300 +0.19	5.66	5.53	5.53	552,174
04 May 23	5.43400 -0.10	5.61	5.42	5.61	1,099,723
03 May 23	5.53200 -0.01	5.60	5.44	5.60	1,857,903
02 May 23	5.53700 -0.56	5.90	5.52	5.90	4,132,842
28 Apr 23	6.09400 +0.16	6.10	5.87	5.94	757,417
27 Apr 23	5.93300 -0.09	5.99	5.89	5.97	614,372
26 Apr 23	6.02500 +0.04	6.05	5.95	6.03	330,224
25 Apr 23	5.98300 -0.05	6.10	5.95	6.05	581,407
24 Apr 23	6.03600 +0.05	6.05	5.90	5.93	321,206
21 Apr 23	5.98800 -0.03	6.03	5.95	6.01	370,439
20 Apr 23	6.01900 -0.06	6.05	5.99	6.04	401,769
19 Apr 23	6.07700 -0.10	6.17	6.03	6.17	775,257
18 Apr 23	6.17400 +0.01	6.19	6.11	6.16	415,874
17 Apr 23	6.15900 +0.04	6.23	6.16	6.18	1,152,609
14 Apr 23	6.11600 +0.02	6.14	6.05	6.09	386,389
13 Apr 23	6.09700 -0.03	6.12	6.07	6.10	332,623
12 Apr 23	6.12600 +0.00	6.16	6.11	6.11	891,932
11 Apr 23	6.12500 +0.07	6.16	6.07	6.12	430,234
06 Apr 23	6.05800 -0.04	6.14	6.05	6.13	1,158,861
05 Apr 23	6.10000 +0.09	6.11	6.02	6.03	653,163
04 Apr 23	6.01300 -0.03	6.14	6.01	6.09	648,432
03 Apr 23	6.04400 +0.23	6.15	6.04	6.05	1,099,843
31 Mar 23	5.81900 -0.01	5.86	5.77	5.82	148,789
30 Mar 23	5.82500 +0.02	5.88	5.77	5.78	522,229
29 Mar 23	5.80200 +0.03	5.82	5.78	5.80	145,870
28 Mar 23	5.77600 +0.13	5.81	5.72	5.78	784,323
27 Mar 23	5.64600 +0.12	5.68	5.55	5.68	495,638
24 Mar 23	5.52700 -0.12	5.60	5.39	5.60	907,301
23 Mar 23	5.64500 -0.08	5.70	5.62	5.68	315,335
22 Mar 23	5.72300 -0.03	5.75	5.67	5.70	358,970
21 Mar 23	5.75100 +0.17	5.77	5.61	5.62	624,566
20 Mar 23	5.58300 +0.10	5.63	5.35	5.41	765,679
17 Mar 23	5.48600 -0.02	5.75	5.45	5.61	1,254,885
16 Mar 23	5.50300 -0.07	5.68	5.38	5.67	1,542,868
15 Mar 23	5.57000 -0.45	5.91	5.55	5.90	1,515,846
14 Mar 23	6.01900 +0.12	6.05	5.83	5.91	428,036
13 Mar 23	5.90000 -0.30	6.14	5.82	6.12	1,678,284
10 Mar 23	6.19700 -0.07	6.22	6.13	6.14	1,121,905
09 Mar 23	6.26800 +0.01	6.31	6.22	6.24	664,192
08 Mar 23	6.26100 +0.00	6.32	6.26	6.28	506,883
07 Mar 23	6.26600 -0.04	6.31	6.25	6.29	325,599
06 Mar 23	6.30700 +0.04	6.32	6.26	6.28	355,451
03 Mar 23	6.27200 -0.03	6.32	6.14	6.31	809,620
02 Mar 23	6.30100 +0.10	6.35	6.22	6.25	465,592
01 Mar 23	6.20300 -0.09	6.35	6.19	6.31	885,601
28 Feb 23	6.28800 -0.07	6.39	6.29	6.34	787,863
27 Feb 23	6.36100 +0.13	6.36	6.29	6.32	1,009,398
24 Feb 23	6.23500 +0.02	6.31	6.20	6.27	582,713
23 Feb 23	6.21200 +0.08	6.26	6.08	6.08	629,355
22 Feb 23	6.13200 -0.17	6.22	6.09	6.21	859,116
21 Feb 23	6.29800 +0.02	6.31	6.21	6.27	681,339
20 Feb 23	6.27800 -0.05	6.33	6.27	6.29	452,131
17 Feb 23	6.32400 -0.03	6.32	6.26	6.30	785,843
16 Feb 23	6.34900 +0.04	6.38	6.21	6.28	1,164,031
15 Feb 23	6.30800 +0.00	6.36	6.29	6.34	775,827
14 Feb 23	6.31200 +0.01	6.41	6.30	6.34	926,164
13 Feb 23	6.30300 -0.04	6.32	6.22	6.29	1,299,175
10 Feb 23	6.34000 +0.17	6.45	6.11	6.11	3,999,757
09 Feb 23	6.16800 +0.19	6.17	6.00	6.00	3,537,307
08 Feb 23	5.97800 +0.19	6.00	5.88	5.88	4,860,112
07 Feb 23	5.78500 +0.43	5.79	5.50	5.50	5,717,740
06 Feb 23	5.35900 -0.06	5.46	5.34	5.45	898,323
03 Feb 23	5.42100 +0.04	5.50	5.38	5.38	1,791,586
02 Feb 23	5.38400 -0.17	5.53	5.38	5.52	2,130,689
01 Feb 23	5.55400 +0.01	5.62	5.52	5.59	1,001,770
31 Jan 23	5.54400 -0.06	5.58	5.48	5.57	661,885
30 Jan 23	5.60400 +0.03	5.64	5.54	5.56	717,675
27 Jan 23	5.57900 +0.07	5.64	5.50	5.55	1,993,980
26 Jan 23	5.51300 +0.13	5.51	5.41	5.43	1,056,338
25 Jan 23	5.38800 -0.08	5.42	5.32	5.39	656,216
24 Jan 23	5.46800 -0.01	5.49	5.36	5.49	941,079
23 Jan 23	5.47800 +0.04	5.49	5.42	5.43	810,860
20 Jan 23	5.44000 +0.01	5.50	5.43	5.47	430,298
19 Jan 23	5.43400 -0.12	5.47	5.38	5.46	1,036,358
18 Jan 23	5.55100 +0.05	5.59	5.48	5.48	810,135
17 Jan 23	5.50100 +0.09	5.51	5.41	5.43	804,760
16 Jan 23	5.41100 -0.05	5.51	5.41	5.49	537,982
13 Jan 23	5.46500 +0.04	5.48	5.43	5.47	345,131
12 Jan 23	5.42900 +0.03	5.48	5.39	5.45	719,551
11 Jan 23	5.40400 +0.01	5.43	5.36	5.40	774,028
10 Jan 23	5.39000 -0.03	5.46	5.37	5.41	702,702
09 Jan 23	5.42000 +0.00	5.51	5.42	5.44	1,060,285
06 Jan 23	5.41600 +0.07	5.44	5.37	5.39	805,298
05 Jan 23	5.34500 +0.05	5.36	5.29	5.31	595,074
04 Jan 23	5.29300 -0.18	5.40	5.28	5.39	1,743,177
03 Jan 23	5.47800 -0.01	5.62	5.47	5.50	1,371,146
02 Jan 23	5.48500 +0.09	5.49	5.37	5.37	464,933
30 Dec 22	5.40000 -0.04	5.43	5.37	5.43	225,945
29 Dec 22	5.43900 -0.01	5.44	5.37	5.38	333,105
28 Dec 22	5.44700 -0.03	5.55	5.43	5.48	649,466
27 Dec 22	5.47700 +0.00	5.53	5.48	5.48	147,330
23 Dec 22	5.48000 +0.05	5.48	5.40	5.40	387,591
22 Dec 22	5.42900 -0.04	5.52	5.41	5.50	589,097
21 Dec 22	5.46700 +0.11	5.48	5.35	5.35	698,371
20 Dec 22	5.35800 +0.00	5.42	5.30	5.30	535,493
19 Dec 22	5.35700 +0.13	5.40	5.30	5.30	496,327
16 Dec 22	5.22600 -0.10	5.36	5.23	5.36	1,035,983
15 Dec 22	5.32200 -0.14	5.48	5.32	5.43	623,985
14 Dec 22	5.46500 +0.02	5.53	5.45	5.50	903,248
13 Dec 22	5.44700 +0.06	5.51	5.40	5.41	723,717
12 Dec 22	5.38300 -0.01	5.42	5.31	5.35	513,832
09 Dec 22	5.39600 +0.02	5.40	5.27	5.36	1,041,061
08 Dec 22	5.37700 -0.01	5.51	5.38	5.42	808,645
07 Dec 22	5.39000 -0.14	5.48	5.37	5.48	899,927
06 Dec 22	5.53000 -0.08	5.58	5.47	5.58	1,152,688
05 Dec 22	5.61200 +0.00	5.68	5.57	5.60	632,045
02 Dec 22	5.61100 -0.11	5.66	5.54	5.65	1,362,398
01 Dec 22	5.71700 -0.07	5.75	5.67	5.74	1,261,778
30 Nov 22	5.79000 +0.13	5.82	5.69	5.72	1,408,646
29 Nov 22	5.66500 +0.08	5.75	5.66	5.70	1,540,441
28 Nov 22	5.58200 -0.10	5.62	5.51	5.55	1,524,461
25 Nov 22	5.68000 +0.05	5.72	5.61	5.61	748,872
24 Nov 22	5.63200 +0.01	5.65	5.57	5.65	569,508
23 Nov 22	5.61700 -0.02	5.74	5.61	5.66	1,219,262
22 Nov 22	5.63300 +0.35	5.63	5.45	5.45	2,450,831
21 Nov 22	5.27900 -0.20	5.50	5.26	5.49	1,493,124
18 Nov 22	5.48300 +0.02	5.59	5.40	5.54	1,316,445
17 Nov 22	5.46200 -0.04	5.52	5.45	5.50	540,343
16 Nov 22	5.49800 +0.03	5.57	5.49	5.49	1,152,402
15 Nov 22	5.46500 +0.02	5.48	5.40	5.45	750,427
14 Nov 22	5.45000 +0.00	5.50	5.40	5.46	516,767
11 Nov 22	5.45000 +0.05	5.51	5.41	5.45	630,049
10 Nov 22	5.40000 -0.09	5.57	5.39	5.39	842,404
09 Nov 22	5.48700 -0.09	5.59	5.47	5.57	908,755
08 Nov 22	5.58200 -0.17	5.71	5.58	5.70	1,281,169
07 Nov 22	5.74700 +0.05	5.76	5.64	5.64	1,077,342
04 Nov 22	5.69900 +0.03	5.76	5.66	5.69	1,471,197
03 Nov 22	5.67000 +0.04	5.67	5.55	5.57	1,187,336
02 Nov 22	5.63100 -0.02	5.66	5.55	5.64	1,443,937
01 Nov 22	5.65100 +0.07	5.65	5.51	5.62	1,915,758
31 Oct 22	5.58000 +0.07	5.62	5.44	5.47	1,022,491
28 Oct 22	5.51500 -0.07	5.55	5.47	5.50	1,053,632
27 Oct 22	5.58600 +0.21	5.59	5.39	5.39	3,899,533
26 Oct 22	5.37200 +0.01	5.39	5.32	5.37	760,403
25 Oct 22	5.36500 -0.01	5.40	5.34	5.36	1,008,992
24 Oct 22	5.37800 +0.07	5.43	5.29	5.37	2,273,893
21 Oct 22	5.30900 +0.00	5.32	5.21	5.25	703,422
20 Oct 22	5.31100 +0.08	5.34	5.25	5.29	1,992,465
19 Oct 22	5.22900 +0.11	5.24	5.11	5.18	867,660
18 Oct 22	5.12200 -0.11	5.27	5.12	5.22	1,126,021
17 Oct 22	5.23200 -0.01	5.34	5.20	5.31	1,578,456
14 Oct 22	5.24000 -0.08	5.38	5.21	5.32	990,673
13 Oct 22	5.31800 +0.19	5.34	5.16	5.16	2,137,517
12 Oct 22	5.13100 -0.05	5.22	5.10	5.15	999,843
11 Oct 22	5.18200 -0.07	5.20	5.10	5.17	690,456
10 Oct 22	5.24700 -0.08	5.36	5.24	5.31	899,237
07 Oct 22	5.33100 +0.08	5.37	5.26	5.28	1,651,108
06 Oct 22	5.24700 -0.01	5.26	5.14	5.23	922,017
05 Oct 22	5.25800 +0.05	5.28	5.13	5.21	827,003
04 Oct 22	5.21100 +0.12	5.23	5.11	5.14	1,310,944
03 Oct 22	5.08900 +0.16	5.12	4.95	4.95	1,248,166
30 Sep 22	4.92650 +0.04	5.00	4.87	4.94	854,185
29 Sep 22	4.88900 +0.02	4.90	4.77	4.87	944,491
28 Sep 22	4.86650 +0.04	4.88	4.71	4.78	1,218,074
27 Sep 22	4.82650 +0.02	4.88	4.79	4.82	868,322
26 Sep 22	4.80750 -0.07	4.86	4.69	4.72	1,334,499
23 Sep 22	4.87350 -0.38	5.22	4.83	5.21	3,143,077
22 Sep 22	5.25300 +0.03	5.31	5.16	5.18	1,271,561
21 Sep 22	5.22500 +0.05	5.34	5.19	5.22	1,520,797
20 Sep 22	5.17000 +0.03	5.28	5.16	5.21	824,438
19 Sep 22	5.14500 -0.02	5.15	5.06	5.11	569,716
16 Sep 22	5.16100 -0.09	5.26	5.16	5.25	817,687
15 Sep 22	5.25500 -0.10	5.39	5.22	5.37	1,154,093
14 Sep 22	5.35200 +0.04	5.39	5.24	5.25	1,340,278
13 Sep 22	5.31200 +0.02	5.37	5.27	5.32	1,214,486
12 Sep 22	5.28800 +0.09	5.33	5.20	5.23	905,606
09 Sep 22	5.20000 +0.08	5.24	5.16	5.16	720,590
08 Sep 22	5.12200 +0.02	5.18	5.07	5.11	455,671
07 Sep 22	5.09900 -0.18	5.25	5.09	5.21	898,545
06 Sep 22	5.27500 -0.11	5.35	5.25	5.34	579,136
05 Sep 22	5.38000 +0.13	5.42	5.29	5.30	874,863
02 Sep 22	5.24800 +0.13	5.29	5.15	5.15	935,272
01 Sep 22	5.12300 +0.01	5.14	5.05	5.12	674,052
31 Aug 22	5.11200 -0.11	5.26	4.99	5.25	1,100,626
30 Aug 22	5.22000 -0.21	5.50	5.21	5.45	1,070,932
29 Aug 22	5.43400 +0.02	5.45	5.21	5.36	887,431
26 Aug 22	5.41400 -0.03	5.49	5.38	5.47	871,355
25 Aug 22	5.44600 +0.05	5.49	5.43	5.43	814,304
24 Aug 22	5.40000 -0.06	5.47	5.36	5.46	1,403,640
23 Aug 22	5.45800 +0.14	5.46	5.34	5.35	1,646,534
22 Aug 22	5.31900 +0.05	5.34	5.20	5.20	1,724,299
19 Aug 22	5.27200 +0.03	5.29	5.22	5.24	1,261,672
18 Aug 22	5.24000 +0.14	5.25	5.13	5.13	2,895,327
17 Aug 22	5.09800 +0.04	5.14	5.06	5.07	1,383,112
16 Aug 22	5.06000 +0.03	5.12	5.05	5.07	921,195
15 Aug 22	5.02700 -0.07	5.14	4.95	5.14	966,648
12 Aug 22	5.09300 +0.06	5.15	5.05	5.07	1,423,296
11 Aug 22	5.03400 +0.04	5.06	4.96	4.96	1,070,343
10 Aug 22	4.99000 -0.01	5.03	4.95	4.98	951,385
09 Aug 22	4.99500 +0.06	5.03	4.93	4.95	1,540,498
08 Aug 22	4.93150 +0.05	4.98	4.89	4.93	1,003,751
05 Aug 22	4.87750 +0.05	4.91	4.74	4.82	1,259,724
04 Aug 22	4.82250 -0.09	5.01	4.82	4.89	2,384,074
03 Aug 22	4.91200 +0.07	4.97	4.83	4.85	1,712,726
02 Aug 22	4.84000 +0.15	4.91	4.81	4.82	1,814,487
01 Aug 22	4.68900 -0.11	4.81	4.67	4.79	1,177,750
29 Jul 22	4.79900 +0.14	4.81	4.61	4.61	872,963
28 Jul 22	4.66000 -0.01	4.74	4.60	4.70	409,576
27 Jul 22	4.66700 +0.05	4.70	4.62	4.62	548,487
26 Jul 22	4.61350 +0.05	4.67	4.61	4.63	1,195,214
25 Jul 22	4.56000 +0.05	4.57	4.41	4.46	1,271,541
22 Jul 22	4.51150 +0.02	4.59	4.47	4.53	1,092,553
21 Jul 22	4.49400 -0.07	4.62	4.44	4.61	875,502
20 Jul 22	4.55900 +0.02	4.61	4.54	4.59	668,061
19 Jul 22	4.54000 +0.01	4.55	4.48	4.53	1,112,667
18 Jul 22	4.52700 +0.13	4.59	4.48	4.49	1,099,573
15 Jul 22	4.39900 +0.11	4.44	4.32	4.32	1,051,087
14 Jul 22	4.29200 -0.17	4.50	4.25	4.49	1,529,210
13 Jul 22	4.46500 +0.00	4.53	4.42	4.47	847,919
12 Jul 22	4.46500 -0.07	4.57	4.42	4.55	630,491
11 Jul 22	4.53500 -0.04	4.57	4.46	4.46	1,227,140
08 Jul 22	4.57500 +0.02	4.67	4.53	4.53	1,024,044
07 Jul 22	4.55150 +0.24	4.60	4.44	4.45	2,235,521
06 Jul 22	4.31450 -0.03	4.52	4.27	4.46	1,471,147
05 Jul 22	4.34700 -0.32	4.66	4.33	4.66	1,838,312
04 Jul 22	4.67150 +0.23	4.69	4.59	4.60	1,045,248
01 Jul 22	4.43800 -0.07	4.52	4.38	4.43	1,604,509
30 Jun 22	4.51000 -0.11	4.64	4.48	4.56	888,579
29 Jun 22	4.61700 +0.02	4.73	4.60	4.63	969,970
28 Jun 22	4.59950 +0.08	4.68	4.60	4.63	1,001,794
27 Jun 22	4.52300 +0.03	4.57	4.50	4.50	793,565
24 Jun 22	4.49750 +0.12	4.51	4.36	4.37	960,483
23 Jun 22	4.37400 -0.07	4.55	4.36	4.38	1,322,135
22 Jun 22	4.44550 -0.19	4.50	4.41	4.49	982,399
21 Jun 22	4.64000 +0.07	4.65	4.59	4.61	998,912
20 Jun 22	4.57000 +0.13	4.57	4.42	4.43	763,420
17 Jun 22	4.44350 -0.30	4.71	4.44	4.70	3,179,862
16 Jun 22	4.74600 -0.22	4.93	4.71	4.93	2,341,866
15 Jun 22	4.96500 -0.05	5.03	4.86	4.96	1,295,894
14 Jun 22	5.01600 +0.04	5.09	4.94	5.04	785,214
13 Jun 22	4.97900 -0.15	5.04	4.89	5.04	1,924,768
10 Jun 22	5.13200 -0.12	5.23	5.10	5.22	1,346,108
09 Jun 22	5.25000 -0.03	5.33	5.25	5.30	1,265,828
08 Jun 22	5.27800 +0.03	5.32	5.25	5.28	1,104,583
07 Jun 22	5.24900 +0.09	5.26	5.13	5.16	1,816,909
06 Jun 22	5.16400 +0.04	5.19	5.13	5.13	1,074,005
03 Jun 22	5.12500 +0.04	5.13	5.05	5.06	922,664
02 Jun 22	5.08700 +0.04	5.09	5.02	5.08	764,064
01 Jun 22	5.05000 -0.06	5.13	5.05	5.11	796,878
31 May 22	5.10700 +0.03	5.19	5.07	5.15	1,543,392
30 May 22	5.07500 +0.00	5.11	5.05	5.10	690,702
27 May 22	5.07900 -0.02	5.10	5.02	5.07	1,079,220
26 May 22	5.10300 +0.07	5.12	5.03	5.03	2,273,480
25 May 22	5.03700 +0.11	5.06	4.97	4.98	2,539,186
24 May 22	4.92700 -0.11	4.97	4.89	4.96	1,319,296
23 May 22	5.04100 +0.12	5.06	4.99	5.03	1,011,743
20 May 22	4.91750 +0.05	5.02	4.91	4.96	1,051,461
19 May 22	4.86500 -0.12	5.01	4.84	4.97	1,564,894
18 May 22	4.98200 -0.01	5.08	4.97	5.02	1,218,604
17 May 22	4.99000 +0.08	5.10	4.96	4.99	2,347,638
16 May 22	4.90800 +0.05	4.94	4.81	4.83	834,442
13 May 22	4.85350 +0.13	4.90	4.73	4.79	1,749,322
12 May 22	4.72850 -0.17	4.78	4.67	4.70	1,733,645
11 May 22	4.89900 +0.15	4.92	4.71	4.79	1,121,113
10 May 22	4.75300 +0.01	4.81	4.68	4.73	1,060,326
09 May 22	4.74700 -0.23	5.03	4.73	5.00	1,774,427
06 May 22	4.97550 +0.05	5.02	4.94	4.94	1,489,444
05 May 22	4.92750 +0.00	5.01	4.92	5.00	1,656,881
04 May 22	4.92300 +0.01	5.00	4.89	4.91	3,239,686
03 May 22	4.91400 +0.41	4.91	4.71	4.74	4,620,298
02 May 22	4.50000 -0.16	4.66	4.48	4.66	1,287,193
29 Apr 22	4.66300 +0.06	4.67	4.62	4.65	754,752
28 Apr 22	4.59900 +0.10	4.60	4.51	4.52	765,861
27 Apr 22	4.49950 +0.01	4.53	4.46	4.47	765,084
26 Apr 22	4.49400 +0.09	4.53	4.38	4.52	1,195,105
25 Apr 22	4.39950 -0.29	4.55	4.39	4.55	3,016,247
22 Apr 22	4.68600 -0.15	4.78	4.69	4.77	1,001,859
21 Apr 22	4.83900 +0.00	4.86	4.79	4.83	530,625
20 Apr 22	4.83850 +0.00	4.84	4.79	4.84	975,566
19 Apr 22	4.83850 +0.01	4.90	4.83	4.85	1,164,130
14 Apr 22	4.83350 +0.06	4.84	4.75	4.76	1,498,886
13 Apr 22	4.77800 +0.03	4.81	4.73	4.73	1,351,397
12 Apr 22	4.75150 +0.12	4.76	4.66	4.68	1,724,950
11 Apr 22	4.63000 -0.05	4.70	4.62	4.67	1,160,374
08 Apr 22	4.68100 +0.17	4.68	4.58	4.61	2,104,613
07 Apr 22	4.51500 -0.05	4.60	4.47	4.51	1,504,566
06 Apr 22	4.56000 -0.02	4.60	4.53	4.56	1,841,730
05 Apr 22	4.58300 +0.08	4.60	4.52	4.53	1,487,084
04 Apr 22	4.50600 +0.01	4.55	4.46	4.50	1,045,317
01 Apr 22	4.50000 +0.05	4.50	4.39	4.39	738,293
31 Mar 22	4.45000 -0.06	4.49	4.42	4.44	847,385
30 Mar 22	4.51400 +0.12	4.52	4.42	4.43	1,571,932
29 Mar 22	4.39600 -0.15	4.60	4.34	4.55	3,707,984
28 Mar 22	4.55000 -0.15	4.69	4.53	4.62	1,758,787
25 Mar 22	4.69800 +0.04	4.72	4.56	4.61	1,273,266
24 Mar 22	4.66200 +0.02	4.73	4.64	4.68	1,562,410
23 Mar 22	4.63800 +0.17	4.69	4.54	4.54	4,139,043
22 Mar 22	4.46400 -0.02	4.54	4.43	4.53	1,534,694
21 Mar 22	4.48200 +0.18	4.50	4.35	4.35	1,409,843
18 Mar 22	4.29800 -0.06	4.35	4.28	4.33	1,471,105
17 Mar 22	4.35800 +0.07	4.40	4.32	4.32	2,417,673
16 Mar 22	4.29200 +0.01	4.33	4.24	4.33	2,354,190
15 Mar 22	4.28000 +0.03	4.29	4.09	4.14	2,384,369
14 Mar 22	4.24600 -0.06	4.32	4.17	4.31	3,093,577
11 Mar 22	4.30800 -0.04	4.43	4.29	4.40	2,795,802
10 Mar 22	4.35000 -0.07	4.44	4.32	4.39	2,373,792
09 Mar 22	4.42200 -0.15	4.62	4.36	4.59	2,784,547
08 Mar 22	4.57600 +0.22	4.61	4.33	4.36	3,982,924
07 Mar 22	4.36000 +0.18	4.40	4.25	4.37	3,327,415
04 Mar 22	4.18200 -0.15	4.30	4.13	4.28	3,292,122
03 Mar 22	4.33600 -0.16	4.65	4.34	4.60	3,168,622
02 Mar 22	4.49400 +0.21	4.55	4.34	4.34	2,907,062
01 Mar 22	4.28600 -0.08	4.42	4.25	4.37	3,015,077
28 Feb 22	4.37000 -0.16	4.37	4.18	4.20	4,685,098
25 Feb 22	4.52600 +0.15	4.53	4.41	4.43	4,254,835
24 Feb 22	4.37400 -0.21	4.53	4.33	4.49	8,230,632
23 Feb 22	4.58600 -0.04	4.67	4.56	4.64	2,002,835
22 Feb 22	4.63000 -0.03	4.75	4.62	4.64	3,020,103
21 Feb 22	4.66200 -0.03	4.72	4.61	4.65	2,082,507
18 Feb 22	4.68800 -0.07	4.79	4.69	4.77	1,630,665
17 Feb 22	4.75600 -0.05	4.79	4.71	4.79	2,006,115
16 Feb 22	4.80800 +0.07	4.84	4.72	4.75	2,112,582
15 Feb 22	4.73800 -0.05	4.85	4.64	4.81	3,151,491
14 Feb 22	4.79200 -0.18	4.97	4.76	4.95	5,006,482
11 Feb 22	4.97000 +0.10	5.00	4.85	4.87	3,981,892
10 Feb 22	4.87200 -0.01	4.91	4.82	4.84	2,150,357
09 Feb 22	4.87800 +0.11	4.91	4.70	4.77	3,018,824
08 Feb 22	4.77000 -0.06	4.96	4.73	4.90	4,440,950
07 Feb 22	4.82800 +0.03	4.84	4.71	4.80	2,369,888
04 Feb 22	4.79600 +0.08	4.85	4.72	4.72	3,390,825
03 Feb 22	4.71200 +0.03	4.75	4.64	4.71	2,142,147
02 Feb 22	4.67800 -0.04	4.74	4.67	4.74	1,538,346
01 Feb 22	4.72000 +0.10	4.73	4.60	4.62	1,224,984
31 Jan 22	4.62400 -0.03	4.68	4.59	4.68	1,941,223
28 Jan 22	4.65600 -0.07	4.74	4.61	4.73	3,019,993
27 Jan 22	4.72400 +0.00	4.80	4.65	4.66	3,732,947
26 Jan 22	4.72200 +0.18	4.75	4.61	4.63	3,498,290
25 Jan 22	4.54200 +0.21	4.54	4.37	4.41	2,703,356
24 Jan 22	4.33000 -0.24	4.59	4.28	4.57	4,416,023
21 Jan 22	4.56600 -0.12	4.63	4.49	4.61	2,313,301
20 Jan 22	4.68600 -0.05	4.74	4.62	4.70	1,640,169
19 Jan 22	4.73400 -0.02	4.81	4.68	4.77	2,458,162
18 Jan 22	4.75000 +0.03	4.78	4.71	4.75	2,147,501
17 Jan 22	4.71600 +0.07	4.73	4.66	4.69	1,476,874
14 Jan 22	4.64600 +0.06	4.68	4.59	4.60	2,618,765
13 Jan 22	4.58600 +0.01	4.60	4.54	4.56	1,668,861
12 Jan 22	4.58000 +0.14	4.58	4.48	4.48	2,853,095
11 Jan 22	4.43800 +0.09	4.44	4.34	4.36	1,270,787
10 Jan 22	4.35200 +0.01	4.43	4.34	4.34	3,097,538
07 Jan 22	4.33800 +0.09	4.34	4.27	4.28	3,011,074
06 Jan 22	4.25000 +0.01	4.29	4.17	4.19	2,160,619
05 Jan 22	4.24000 +0.03	4.29	4.21	4.22	2,542,194
04 Jan 22	4.21000 +0.18	4.22	4.06	4.06	4,284,965
03 Jan 22	4.03200 +0.04	4.04	3.93	4.00	1,524,644
30 Dec 21	3.99600 +0.01	4.01	3.98	3.98	695,466
29 Dec 21	3.98800 +0.00	4.07	3.97	4.03	1,391,092
28 Dec 21	3.98600 +0.01	4.02	3.98	3.99	1,857,087
27 Dec 21	3.98000 -0.02	4.00	3.91	3.98	966,335
23 Dec 21	4.00000 +0.06	4.05	3.98	3.99	1,556,911
22 Dec 21	3.93800 +0.04	3.95	3.88	3.91	1,239,353
21 Dec 21	3.90000 +0.12	3.90	3.81	3.84	1,030,066
20 Dec 21	3.78000 -0.16	3.84	3.75	3.82	2,772,716
17 Dec 21	3.93800 -0.05	3.97	3.89	3.96	1,082,221
16 Dec 21	3.99000 +0.11	4.01	3.94	3.97	2,202,674
15 Dec 21	3.88000 -0.08	3.94	3.87	3.94	928,896
14 Dec 21	3.96400 +0.04	3.97	3.90	3.96	1,687,551
13 Dec 21	3.92800 -0.08	4.05	3.93	4.05	1,380,633
10 Dec 21	4.01200 -0.01	4.07	4.00	4.01	778,752
09 Dec 21	4.02000 -0.05	4.05	3.97	4.05	1,639,483
08 Dec 21	4.07200 -0.07	4.10	4.03	4.09	2,275,807
07 Dec 21	4.13800 +0.06	4.14	4.09	4.11	1,651,757
06 Dec 21	4.07400 +0.10	4.11	4.03	4.07	2,694,685
03 Dec 21	3.97800 +0.02	4.07	3.98	4.05	2,410,387
02 Dec 21	3.96200 +0.05	3.98	3.83	3.87	3,211,861
01 Dec 21	3.91400 +0.09	3.97	3.89	3.92	2,706,919
30 Nov 21	3.82200 -0.05	3.87	3.74	3.77	3,475,706
29 Nov 21	3.87200 +0.12	3.94	3.81	3.86	3,087,392
26 Nov 21	3.75000 -0.33	3.90	3.68	3.90	6,774,662
25 Nov 21	4.08200 -0.03	4.11	4.07	4.09	1,172,462
24 Nov 21	4.10800 +0.11	4.13	4.06	4.09	3,652,260
23 Nov 21	3.99800 +0.05	4.07	3.93	3.96	2,240,734
22 Nov 21	3.94400 +0.06	3.99	3.86	3.92	2,586,322
19 Nov 21	3.88600 -0.11	4.07	3.85	4.06	3,190,530
18 Nov 21	4.00000 -0.07	4.03	3.96	4.02	2,197,767
17 Nov 21	4.07200 -0.01	4.11	4.06	4.09	1,297,296
16 Nov 21	4.08000 +0.08	4.15	4.06	4.08	2,673,251
15 Nov 21	4.00000 +0.00	4.05	3.96	4.00	1,884,099
12 Nov 21	3.99600 -0.03	4.02	3.98	4.01	2,063,745
11 Nov 21	4.02800 -0.02	4.05	3.98	3.99	1,444,671
10 Nov 21	4.04800 +0.02	4.13	4.04	4.09	2,329,754
09 Nov 21	4.02800 -0.01	4.08	4.00	4.05	1,599,621
08 Nov 21	4.04200 +0.00	4.09	4.03	4.06	1,554,718
05 Nov 21	4.04600 +0.07	4.05	3.95	3.96	1,280,602
04 Nov 21	3.97200 +0.02	4.01	3.94	3.96	2,784,084
03 Nov 21	3.95400 -0.10	4.02	3.94	4.02	2,827,939
02 Nov 21	4.05000 -0.15	4.19	4.02	4.19	3,516,000
01 Nov 21	4.20000 +0.05	4.23	4.15	4.16	901,825
29 Oct 21	4.15400 -0.01	4.20	4.12	4.15	2,693,575
28 Oct 21	4.16200 -0.08	4.21	4.14	4.19	2,013,839
27 Oct 21	4.23800 -0.03	4.29	4.19	4.27	2,079,520
26 Oct 21	4.26800 -0.01	4.31	4.24	4.27	1,769,687
25 Oct 21	4.27800 +0.08	4.30	4.23	4.25	1,465,600
22 Oct 21	4.20000 -0.03	4.25	4.20	4.22	1,371,452
21 Oct 21	4.22600 -0.08	4.31	4.22	4.29	1,713,073
20 Oct 21	4.31000 +0.02	4.34	4.26	4.28	2,079,906
19 Oct 21	4.29200 +0.01	4.31	4.26	4.28	1,013,394
18 Oct 21	4.27800 -0.04	4.34	4.27	4.34	2,625,157
15 Oct 21	4.31400 +0.09	4.33	4.27	4.28	2,298,147
14 Oct 21	4.22800 +0.04	4.27	4.20	4.25	2,610,105
13 Oct 21	4.19000 -0.03	4.22	4.12	4.21	2,007,841
12 Oct 21	4.22400 -0.03	4.23	4.16	4.19	2,172,432
11 Oct 21	4.25000 +0.09	4.26	4.19	4.19	3,693,811
08 Oct 21	4.16400 +0.09	4.18	4.09	4.10	2,580,122
07 Oct 21	4.07400 +0.04	4.09	3.97	4.06	2,678,494
06 Oct 21	4.03000 -0.10	4.10	4.00	4.10	3,963,567
05 Oct 21	4.12800 +0.09	4.15	4.04	4.04	2,996,335
04 Oct 21	4.03400 +0.07	4.07	3.95	3.97	2,740,976
01 Oct 21	3.96000 +0.00	3.99	3.87	3.89	2,778,810
30 Sep 21	3.96000 +0.05	3.98	3.90	3.92	2,583,746
29 Sep 21	3.91200 +0.00	3.92	3.83	3.85	1,989,593
28 Sep 21	3.90800 +0.03	3.98	3.90	3.92	5,776,935
27 Sep 21	3.87800 +0.14	3.88	3.80	3.80	4,914,237
24 Sep 21	3.73800 +0.02	3.75	3.68	3.71	2,961,303
23 Sep 21	3.72000 +0.02	3.72	3.65	3.71	1,393,963
22 Sep 21	3.69600 +0.09	3.71	3.65	3.65	2,871,871
21 Sep 21	3.60200 +0.05	3.65	3.57	3.57	3,018,065
20 Sep 21	3.54800 -0.03	3.57	3.50	3.53	3,223,967
17 Sep 21	3.57600 -0.02	3.62	3.56	3.62	1,851,243
16 Sep 21	3.59400 -0.03	3.68	3.58	3.63	3,748,168
15 Sep 21	3.62600 +0.11	3.65	3.52	3.52	3,767,137
14 Sep 21	3.52000 -0.03	3.59	3.51	3.56	2,221,535
13 Sep 21	3.55000 +0.08	3.56	3.49	3.49	2,557,721
10 Sep 21	3.47200 +0.01	3.50	3.45	3.48	973,110
09 Sep 21	3.46000 -0.02	3.47	3.42	3.45	1,575,210
08 Sep 21	3.48000 -0.01	3.53	3.44	3.46	2,597,105
07 Sep 21	3.48600 -0.02	3.51	3.47	3.47	1,816,021
06 Sep 21	3.51000 +0.04	3.51	3.47	3.47	1,236,721
03 Sep 21	3.47200 -0.03	3.52	3.47	3.48	1,592,898
02 Sep 21	3.50400 +0.07	3.52	3.43	3.44	1,334,795
01 Sep 21	3.43400 -0.05	3.51	3.43	3.49	1,521,269
31 Aug 21	3.48000 -0.04	3.53	3.47	3.52	2,302,856
30 Aug 21	3.51800 -0.01	3.55	3.49	3.50	800,685
27 Aug 21	3.53200 +0.06	3.54	3.47	3.48	2,516,092
26 Aug 21	3.47000 -0.02	3.50	3.46	3.48	1,266,353
25 Aug 21	3.48600 -0.03	3.51	3.47	3.49	1,024,132
24 Aug 21	3.51600 +0.06	3.52	3.47	3.50	1,074,619
23 Aug 21	3.45600 +0.09	3.48	3.41	3.42	2,538,321
20 Aug 21	3.36600 -0.01	3.38	3.35	3.38	1,918,913
19 Aug 21	3.38000 -0.18	3.46	3.37	3.46	4,593,378
18 Aug 21	3.56400 -0.02	3.57	3.52	3.54	1,279,171
17 Aug 21	3.58000 +0.07	3.58	3.47	3.48	1,533,177
16 Aug 21	3.51400 -0.08	3.55	3.48	3.55	2,092,448
13 Aug 21	3.59400 -0.03	3.63	3.58	3.62	1,029,622
12 Aug 21	3.62400 -0.05	3.68	3.61	3.65	1,095,381
11 Aug 21	3.67600 +0.03	3.70	3.64	3.67	1,197,036
10 Aug 21	3.65000 +0.04	3.67	3.58	3.61	1,371,089
09 Aug 21	3.61400 -0.01	3.62	3.55	3.61	3,682,729
06 Aug 21	3.62600 +0.02	3.63	3.57	3.61	1,531,736
05 Aug 21	3.60400 +0.04	3.61	3.53	3.53	1,929,055
04 Aug 21	3.56400 -0.03	3.65	3.52	3.64	2,346,065
03 Aug 21	3.59600 +0.19	3.60	3.48	3.48	5,979,276
02 Aug 21	3.41000 +0.00	3.48	3.41	3.44	1,478,506
30 Jul 21	3.40800 -0.08	3.46	3.40	3.46	2,036,948
29 Jul 21	3.48600 +0.06	3.53	3.48	3.50	1,087,626
28 Jul 21	3.43000 +0.00	3.45	3.42	3.42	688,755
27 Jul 21	3.43000 -0.01	3.45	3.40	3.44	1,296,665
26 Jul 21	3.43800 +0.09	3.45	3.31	3.33	1,717,163
23 Jul 21	3.35000 +0.01	3.39	3.33	3.36	1,551,976
22 Jul 21	3.34400 -0.04	3.42	3.33	3.42	1,993,814
21 Jul 21	3.38800 +0.11	3.41	3.27	3.28	2,058,749
20 Jul 21	3.28200 +0.03	3.33	3.22	3.30	2,702,369
19 Jul 21	3.25200 -0.19	3.40	3.23	3.40	5,272,064
16 Jul 21	3.44000 -0.08	3.56	3.43	3.51	2,587,340
15 Jul 21	3.51800 -0.08	3.54	3.48	3.54	2,925,627
14 Jul 21	3.60200 -0.02	3.67	3.60	3.62	2,064,286
13 Jul 21	3.62000 -0.03	3.67	3.61	3.65	1,926,082
12 Jul 21	3.65000 +0.00	3.67	3.60	3.67	2,282,396
09 Jul 21	3.65200 +0.03	3.66	3.58	3.63	1,897,067
08 Jul 21	3.62000 -0.02	3.64	3.54	3.64	2,854,417
07 Jul 21	3.64000 -0.02	3.73	3.61	3.71	4,165,961
06 Jul 21	3.65600 -0.15	3.85	3.65	3.83	3,427,363
05 Jul 21	3.80400 +0.04	3.81	3.76	3.78	1,097,330
02 Jul 21	3.76200 -0.03	3.80	3.76	3.80	1,154,377
01 Jul 21	3.79200 +0.11	3.82	3.72	3.73	2,569,677
30 Jun 21	3.68000 -0.02	3.73	3.65	3.70	1,073,637
29 Jun 21	3.70000 +0.00	3.74	3.68	3.70	1,444,331
28 Jun 21	3.70000 -0.13	3.83	3.70	3.83	3,179,550
25 Jun 21	3.83000 +0.03	3.85	3.81	3.85	1,409,858
24 Jun 21	3.80200 -0.02	3.84	3.79	3.80	1,867,670
23 Jun 21	3.82000 +0.05	3.88	3.80	3.80	3,054,045
22 Jun 21	3.76600 +0.03	3.81	3.76	3.78	2,038,975
21 Jun 21	3.73600 +0.02	3.76	3.63	3.66	2,164,807
18 Jun 21	3.71200 -0.10	3.80	3.68	3.80	4,804,408
17 Jun 21	3.81000 -0.05	3.91	3.81	3.85	2,611,854
16 Jun 21	3.86000 -0.03	3.94	3.85	3.91	3,144,142
15 Jun 21	3.88800 +0.00	3.91	3.82	3.85	2,847,999
14 Jun 21	3.88800 +0.08	3.91	3.83	3.83	3,525,564
11 Jun 21	3.80600 +0.02	3.82	3.78	3.79	1,439,041
10 Jun 21	3.78200 -0.01	3.84	3.75	3.77	1,718,580
09 Jun 21	3.79200 +0.01	3.81	3.75	3.77	2,215,327
08 Jun 21	3.78000 +0.05	3.79	3.69	3.71	3,257,950
07 Jun 21	3.72800 -0.01	3.77	3.69	3.74	1,222,134
04 Jun 21	3.73600 -0.04	3.79	3.74	3.78	1,395,635
03 Jun 21	3.77600 +0.04	3.80	3.71	3.74	3,484,770
02 Jun 21	3.74000 +0.08	3.74	3.67	3.67	2,362,348
01 Jun 21	3.65600 +0.08	3.68	3.60	3.61	3,876,806
31 May 21	3.57200 +0.00	3.60	3.56	3.60	400,130
28 May 21	3.57000 +0.00	3.60	3.56	3.58	1,033,318
27 May 21	3.57200 -0.03	3.59	3.55	3.59	1,859,922
26 May 21	3.60200 +0.01	3.63	3.58	3.61	1,594,138
25 May 21	3.59200 -0.03	3.69	3.59	3.68	1,890,968
21 May 21	3.61800 +0.02	3.66	3.58	3.60	2,200,011
20 May 21	3.60000 +0.01	3.62	3.55	3.61	1,537,655
19 May 21	3.58600 -0.10	3.65	3.55	3.62	3,365,826
18 May 21	3.68200 +0.00	3.75	3.68	3.72	3,085,038
17 May 21	3.67800 +0.03	3.69	3.59	3.64	3,584,658
14 May 21	3.65000 +0.05	3.66	3.58	3.59	1,946,867
13 May 21	3.60000 -0.08	3.62	3.52	3.59	2,673,769
12 May 21	3.68400 +0.13	3.70	3.56	3.57	4,854,387
11 May 21	3.55800 -0.12	3.64	3.56	3.64	2,974,519
10 May 21	3.67800 +0.04	3.72	3.66	3.68	3,217,969
07 May 21	3.63400 +0.01	3.67	3.58	3.66	3,201,242
06 May 21	3.62000 -0.09	3.69	3.59	3.67	3,054,402
05 May 21	3.70800 +0.12	3.71	3.62	3.64	5,141,786
04 May 21	3.58600 +0.06	3.65	3.56	3.56	4,885,692
03 May 21	3.52600 +0.03	3.54	3.48	3.50	1,332,741
30 Apr 21	3.49800 +0.00	3.56	3.49	3.52	2,309,279
29 Apr 21	3.50000 -0.06	3.57	3.50	3.54	2,251,598
28 Apr 21	3.55800 +0.12	3.56	3.46	3.46	2,762,274
27 Apr 21	3.43800 -0.01	3.55	3.43	3.54	4,379,856
26 Apr 21	3.45000 +0.05	3.45	3.37	3.38	2,048,748
23 Apr 21	3.40400 -0.04	3.41	3.36	3.41	2,189,365
22 Apr 21	3.44000 -0.01	3.45	3.41	3.45	2,191,102
21 Apr 21	3.45200 +0.07	3.50	3.41	3.44	1,978,487
20 Apr 21	3.38600 -0.13	3.54	3.39	3.52	3,734,316
19 Apr 21	3.51400 +0.00	3.56	3.48	3.52	1,649,672
16 Apr 21	3.51400 -0.01	3.56	3.49	3.54	1,834,803
15 Apr 21	3.52000 -0.04	3.58	3.50	3.58	1,932,560
14 Apr 21	3.56200 +0.09	3.58	3.45	3.49	2,140,476
13 Apr 21	3.47600 +0.01	3.48	3.44	3.48	1,260,474
12 Apr 21	3.46800 +0.02	3.49	3.40	3.44	2,816,696
09 Apr 21	3.44400 -0.01	3.48	3.41	3.46	3,344,857
08 Apr 21	3.45600 -0.10	3.58	3.44	3.58	3,803,920
07 Apr 21	3.55800 +0.03	3.61	3.52	3.53	2,742,556
06 Apr 21	3.52400 +0.07	3.59	3.49	3.53	4,407,641
01 Apr 21	3.45600 -0.02	3.50	3.42	3.49	3,589,047
31 Mar 21	3.47600 -0.06	3.54	3.47	3.53	3,186,748
30 Mar 21	3.54000 +0.01	3.60	3.51	3.56	2,076,492
29 Mar 21	3.52650 -0.02	3.57	3.50	3.51	2,203,972
26 Mar 21	3.54450 +0.13	3.56	3.48	3.50	3,251,719
25 Mar 21	3.41700 -0.10	3.49	3.38	3.47	3,227,762
24 Mar 21	3.51350 +0.07	3.52	3.39	3.40	4,479,423
23 Mar 21	3.44700 -0.12	3.52	3.42	3.51	3,979,985
22 Mar 21	3.57000 -0.05	3.58	3.52	3.54	2,580,233
19 Mar 21	3.62100 -0.01	3.63	3.49	3.53	4,355,396
18 Mar 21	3.63400 -0.02	3.69	3.63	3.69	3,028,341
17 Mar 21	3.65300 +0.01	3.69	3.61	3.66	2,027,884
16 Mar 21	3.64200 -0.04	3.68	3.59	3.68	3,340,965
15 Mar 21	3.67800 -0.09	3.78	3.67	3.78	3,280,310
12 Mar 21	3.76500 +0.04	3.77	3.72	3.73	1,908,811
11 Mar 21	3.72250 +0.01	3.76	3.66	3.71	3,548,357
10 Mar 21	3.70800 +0.02	3.72	3.62	3.63	5,164,721
09 Mar 21	3.68350 -0.03	3.78	3.64	3.73	4,526,753
08 Mar 21	3.71050 +0.02	3.79	3.64	3.79	5,948,434
05 Mar 21	3.69000 +0.05	3.78	3.62	3.65	8,194,612
04 Mar 21	3.64100 +0.10	3.65	3.48	3.53	6,549,342
03 Mar 21	3.54500 +0.12	3.55	3.44	3.47	4,731,622
02 Mar 21	3.43000 -0.01	3.46	3.35	3.37	3,574,132
01 Mar 21	3.44400 +0.10	3.47	3.41	3.44	3,382,091
26 Feb 21	3.34000 -0.18	3.45	3.33	3.39	4,383,785
25 Feb 21	3.51900 +0.05	3.58	3.49	3.51	6,893,971
24 Feb 21	3.46600 +0.21	3.48	3.30	3.31	6,894,718
23 Feb 21	3.26050 +0.02	3.38	3.21	3.32	7,778,242
22 Feb 21	3.23850 +0.09	3.26	3.11	3.16	4,895,056
19 Feb 21	3.15000 +0.03	3.16	3.06	3.09	4,608,020
18 Feb 21	3.12000 -0.10	3.24	3.11	3.23	4,849,790
17 Feb 21	3.22050 +0.02	3.31	3.18	3.25	7,226,173
16 Feb 21	3.19650 +0.01	3.26	3.16	3.23	7,113,637
15 Feb 21	3.18600 +0.19	3.20	3.04	3.05	6,926,497
12 Feb 21	2.99650 +0.05	3.00	2.91	2.94	5,369,192
11 Feb 21	2.94450 -0.02	2.97	2.92	2.97	3,063,963
10 Feb 21	2.96800 +0.00	2.99	2.91	2.99	3,906,305
09 Feb 21	2.97200 -0.05	3.06	2.94	3.03	5,077,806
08 Feb 21	3.02000 +0.13	3.02	2.89	2.91	5,535,191
05 Feb 21	2.89150 -0.02	2.96	2.87	2.91	8,729,702
04 Feb 21	2.91600 -0.02	2.97	2.91	2.94	6,407,639
03 Feb 21	2.93700 +0.03	2.95	2.86	2.92	8,357,573
02 Feb 21	2.90850 -0.13	3.00	2.85	2.95	20,322,270
01 Feb 21	3.04300 -0.04	3.14	3.02	3.14	6,178,041
29 Jan 21	3.08000 -0.04	3.14	3.08	3.10	3,978,106
28 Jan 21	3.12000 -0.08	3.19	3.07	3.12	4,887,734
27 Jan 21	3.20200 +0.01	3.20	3.11	3.17	4,773,717
26 Jan 21	3.19000 +0.03	3.25	3.14	3.15	3,433,743
25 Jan 21	3.16500 -0.09	3.27	3.14	3.27	3,541,502
22 Jan 21	3.25900 -0.06	3.27	3.19	3.25	4,258,482
21 Jan 21	3.31500 -0.10	3.43	3.31	3.42	2,606,949
20 Jan 21	3.41550 +0.02	3.43	3.38	3.40	2,601,767
19 Jan 21	3.39200 +0.00	3.42	3.37	3.41	2,410,348
18 Jan 21	3.39200 -0.03	3.39	3.32	3.35	3,543,431
15 Jan 21	3.42450 -0.06	3.51	3.34	3.48	3,971,045
14 Jan 21	3.48300 +0.08	3.49	3.43	3.43	2,970,497
13 Jan 21	3.40350 -0.02	3.50	3.39	3.48	4,753,019
12 Jan 21	3.42400 +0.10	3.46	3.34	3.37	3,936,924
11 Jan 21	3.32150 +0.01	3.33	3.25	3.30	4,230,325
08 Jan 21	3.31550 +0.07	3.32	3.26	3.30	5,241,169
07 Jan 21	3.25000 +0.03	3.29	3.19	3.26	4,335,444
06 Jan 21	3.21800 +0.20	3.22	3.08	3.10	12,903,120
05 Jan 21	3.02000 +0.20	3.02	2.84	2.85	7,708,591
04 Jan 21	2.82300 -0.08	2.98	2.80	2.91	8,549,737
30 Dec 20	2.90100 +0.00	2.92	2.88	2.90	2,041,924
29 Dec 20	2.89750 +0.01	2.95	2.88	2.90	4,892,853
28 Dec 20	2.88700 -0.08	3.05	2.88	3.05	3,930,130
23 Dec 20	2.96400 +0.13	2.96	2.84	2.86	3,527,196
22 Dec 20	2.83000 +0.01	2.86	2.80	2.81	4,701,199
21 Dec 20	2.81500 -0.20	2.86	2.73	2.83	10,732,260
18 Dec 20	3.02000 +0.02	3.02	2.96	2.98	3,436,805
17 Dec 20	3.00350 -0.02	3.06	2.97	3.05	4,972,773
16 Dec 20	3.02000 +0.00	3.06	2.97	3.04	4,046,525
15 Dec 20	3.01950 +0.04	3.03	2.95	2.97	4,547,080
14 Dec 20	2.98200 -0.03	3.11	2.96	3.06	5,736,983
11 Dec 20	3.01000 -0.13	3.10	2.98	3.10	4,348,669
10 Dec 20	3.13800 +0.11	3.14	3.01	3.03	4,391,093
09 Dec 20	3.02350 +0.00	3.11	3.02	3.04	3,490,126
08 Dec 20	3.02000 +0.00	3.03	2.98	3.00	1,797,665
07 Dec 20	3.02150 -0.05	3.05	2.97	3.05	4,027,724
04 Dec 20	3.07250 +0.11	3.08	2.98	3.00	3,764,820
03 Dec 20	2.96550 +0.02	2.97	2.88	2.94	3,349,979
02 Dec 20	2.94250 +0.10	2.95	2.80	2.83	6,363,446
01 Dec 20	2.84500 +0.03	2.89	2.78	2.80	6,532,417
30 Nov 20	2.81600 -0.13	2.89	2.81	2.86	5,212,289
27 Nov 20	2.94150 -0.01	2.97	2.89	2.91	3,680,352
26 Nov 20	2.95000 -0.06	3.01	2.94	3.01	3,115,034
25 Nov 20	3.01250 -0.08	3.14	2.97	3.14	5,001,635
24 Nov 20	3.08900 +0.21	3.09	2.92	2.94	5,505,063
23 Nov 20	2.87950 +0.13	2.88	2.81	2.82	5,485,643
20 Nov 20	2.74900 +0.03	2.76	2.73	2.75	1,809,565
19 Nov 20	2.72400 -0.16	2.78	2.71	2.77	5,348,969
18 Nov 20	2.88000 +0.06	2.88	2.77	2.80	2,416,012
17 Nov 20	2.81700 +0.02	2.82	2.73	2.81	5,502,614
16 Nov 20	2.80000 +0.15	2.83	2.65	2.70	4,469,881
13 Nov 20	2.64650 -0.02	2.67	2.59	2.61	3,231,208
12 Nov 20	2.66500 -0.08	2.70	2.61	2.68	3,649,637
11 Nov 20	2.74600 +0.05	2.83	2.73	2.79	4,626,751
10 Nov 20	2.70000 +0.13	2.80	2.56	2.62	6,366,653
09 Nov 20	2.57200 +0.34	2.62	2.23	2.27	9,536,623
06 Nov 20	2.22750 -0.02	2.27	2.21	2.25	1,053,900
05 Nov 20	2.25200 -0.08	2.31	2.24	2.31	2,384,199
04 Nov 20	2.33150 -0.03	2.34	2.27	2.30	2,138,217
03 Nov 20	2.36000 +0.05	2.38	2.33	2.36	4,040,527
02 Nov 20	2.30850 +0.10	2.31	2.16	2.18	3,100,567
30 Oct 20	2.21000 +0.06	2.22	2.15	2.16	2,848,950
29 Oct 20	2.15000 -0.01	2.19	2.11	2.18	3,083,687
28 Oct 20	2.16250 -0.03	2.17	2.10	2.16	3,349,230
27 Oct 20	2.18900 -0.04	2.29	2.18	2.27	3,191,915
26 Oct 20	2.22400 -0.05	2.30	2.22	2.24	2,287,395
23 Oct 20	2.27100 +0.01	2.33	2.26	2.27	2,071,044
22 Oct 20	2.26050 +0.01	2.26	2.18	2.22	2,826,121
21 Oct 20	2.24700 -0.04	2.29	2.24	2.28	2,209,331
20 Oct 20	2.28350 -0.03	2.30	2.26	2.28	1,960,236
19 Oct 20	2.31050 -0.03	2.36	2.29	2.35	1,845,436
16 Oct 20	2.34150 +0.05	2.35	2.29	2.34	1,450,836
15 Oct 20	2.29200 -0.09	2.34	2.27	2.34	3,243,239
14 Oct 20	2.38650 +0.01	2.39	2.35	2.37	2,393,888
13 Oct 20	2.37750 -0.05	2.44	2.38	2.44	1,705,525
12 Oct 20	2.42500 -0.04	2.46	2.42	2.46	2,718,458
09 Oct 20	2.46450 +0.01	2.51	2.45	2.48	2,244,578
08 Oct 20	2.45900 +0.05	2.48	2.40	2.41	1,611,750
07 Oct 20	2.40850 -0.04	2.44	2.38	2.42	2,130,960
06 Oct 20	2.45250 +0.02	2.49	2.41	2.44	2,813,093
05 Oct 20	2.43600 +0.05	2.44	2.39	2.43	3,273,185
02 Oct 20	2.38900 -0.02	2.40	2.34	2.39	3,989,688
01 Oct 20	2.41000 -0.09	2.54	2.39	2.53	3,882,327
30 Sep 20	2.49700 -0.02	2.55	2.49	2.52	2,447,019
29 Sep 20	2.52000 -0.08	2.60	2.52	2.60	1,782,807
28 Sep 20	2.60000 +0.04	2.63	2.58	2.60	1,184,607
25 Sep 20	2.56450 +0.01	2.61	2.55	2.58	1,816,497
24 Sep 20	2.55400 -0.07	2.63	2.55	2.58	1,947,809
23 Sep 20	2.62200 -0.02	2.69	2.62	2.66	1,327,668
22 Sep 20	2.64250 +0.07	2.70	2.59	2.60	1,759,109
21 Sep 20	2.57100 -0.12	2.65	2.55	2.65	3,602,419
18 Sep 20	2.69300 -0.09	2.77	2.68	2.75	3,217,752
17 Sep 20	2.78300 -0.03	2.82	2.76	2.81	1,090,357
16 Sep 20	2.81450 -0.01	2.83	2.76	2.81	1,257,578
15 Sep 20	2.82200 +0.02	2.83	2.77	2.80	1,376,343
14 Sep 20	2.79950 -0.04	2.90	2.79	2.89	1,840,937
11 Sep 20	2.84250 -0.02	2.87	2.81	2.83	1,350,981
10 Sep 20	2.85800 -0.04	2.89	2.84	2.88	1,828,647
09 Sep 20	2.89900 +0.03	2.95	2.85	2.87	1,303,424
08 Sep 20	2.87100 -0.13	3.03	2.83	3.00	3,058,161
07 Sep 20	3.00350 +0.11	3.01	2.88	2.90	1,965,679
04 Sep 20	2.89600 -0.05	2.98	2.88	2.93	1,529,806
03 Sep 20	2.94200 +0.02	2.97	2.91	2.94	1,223,276
02 Sep 20	2.91850 -0.03	2.98	2.91	2.97	1,400,317
01 Sep 20	2.94500 +0.00	2.97	2.89	2.95	1,753,955
31 Aug 20	2.94700 -0.06	3.10	2.94	3.04	1,435,219
28 Aug 20	3.00850 +0.01	3.02	2.97	3.02	1,556,306
27 Aug 20	3.00200 -0.05	3.04	3.00	3.03	1,312,493
26 Aug 20	3.05300 -0.01	3.08	3.02	3.04	1,344,269
25 Aug 20	3.06600 -0.07	3.19	3.06	3.18	1,580,466
24 Aug 20	3.13250 +0.07	3.14	3.08	3.09	1,782,075
21 Aug 20	3.06000 -0.03	3.12	3.05	3.11	1,335,519
20 Aug 20	3.09400 -0.07	3.14	3.09	3.11	1,188,579
19 Aug 20	3.16500 +0.00	3.17	3.12	3.14	672,822
18 Aug 20	3.16050 -0.05	3.22	3.15	3.19	1,314,820
17 Aug 20	3.20700 -0.05	3.29	3.20	3.29	652,550
14 Aug 20	3.25550 -0.08	3.32	3.23	3.30	1,386,342
13 Aug 20	3.33900 -0.11	3.40	3.34	3.37	635,370
12 Aug 20	3.44500 +0.02	3.47	3.42	3.43	872,450
11 Aug 20	3.42850 +0.12	3.46	3.35	3.35	1,187,747
10 Aug 20	3.30600 +0.11	3.33	3.25	3.25	591,451
07 Aug 20	3.19850 -0.08	3.27	3.19	3.27	915,290
06 Aug 20	3.28150 -0.12	3.39	3.26	3.35	833,809
05 Aug 20	3.40250 +0.06	3.51	3.37	3.41	1,961,056
04 Aug 20	3.34500 +0.19	3.39	3.25	3.25	3,035,134
03 Aug 20	3.15350 +0.06	3.16	3.06	3.13	1,183,423
31 Jul 20	3.09400 -0.07	3.20	3.08	3.16	1,177,297
30 Jul 20	3.16650 -0.10	3.30	3.15	3.28	1,967,669
29 Jul 20	3.26850 -0.01	3.29	3.23	3.26	979,663
28 Jul 20	3.27450 +0.02	3.33	3.26	3.30	682,422
27 Jul 20	3.25600 -0.05	3.31	3.25	3.30	1,525,715
24 Jul 20	3.30650 -0.02	3.34	3.28	3.30	1,560,588
23 Jul 20	3.33000 -0.04	3.39	3.33	3.38	1,320,798
22 Jul 20	3.37000 -0.16	3.52	3.37	3.49	1,118,070
21 Jul 20	3.53000 +0.16	3.55	3.39	3.39	1,693,358
20 Jul 20	3.37300 -0.06	3.42	3.35	3.37	1,238,871
17 Jul 20	3.43050 -0.05	3.47	3.41	3.46	1,112,411
16 Jul 20	3.48450 +0.02	3.50	3.45	3.45	1,140,334
15 Jul 20	3.46300 +0.08	3.48	3.40	3.43	1,179,066
14 Jul 20	3.38400 +0.06	3.38	3.30	3.31	899,437
13 Jul 20	3.32550 +0.04	3.36	3.30	3.35	1,749,860
10 Jul 20	3.28200 +0.00	3.32	3.22	3.24	2,427,009
09 Jul 20	3.27900 -0.13	3.42	3.26	3.42	2,624,108
08 Jul 20	3.41050 -0.05	3.45	3.39	3.43	2,651,899
07 Jul 20	3.46150 -0.03	3.50	3.43	3.47	934,154
06 Jul 20	3.49150 +0.03	3.55	3.48	3.50	1,428,558
03 Jul 20	3.45900 -0.05	3.48	3.42	3.48	1,066,623
02 Jul 20	3.50500 +0.04	3.54	3.45	3.49	1,171,358
01 Jul 20	3.46600 +0.04	3.50	3.41	3.45	649,976
30 Jun 20	3.42400 -0.07	3.50	3.39	3.50	1,282,698
29 Jun 20	3.49100 +0.09	3.50	3.37	3.40	1,195,937
26 Jun 20	3.39950 -0.06	3.53	3.40	3.53	1,205,954
25 Jun 20	3.45850 +0.02	3.48	3.39	3.43	1,265,781
24 Jun 20	3.43500 -0.16	3.61	3.43	3.59	1,095,416
23 Jun 20	3.59600 +0.06	3.64	3.53	3.55	778,312
22 Jun 20	3.53800 -0.05	3.57	3.49	3.54	986,513
19 Jun 20	3.59200 +0.07	3.65	3.56	3.57	734,498
18 Jun 20	3.52550 -0.06	3.57	3.46	3.55	1,249,300
17 Jun 20	3.58150 -0.05	3.70	3.56	3.64	1,283,580
16 Jun 20	3.63600 +0.08	3.76	3.61	3.63	1,300,664
15 Jun 20	3.56000 -0.08	3.56	3.40	3.52	2,751,126
12 Jun 20	3.63650 +0.03	3.73	3.53	3.55	1,973,888
11 Jun 20	3.61100 -0.29	3.80	3.61	3.75	1,619,658
10 Jun 20	3.90350 -0.09	4.05	3.85	4.05	1,351,979
09 Jun 20	3.99500 -0.16	4.21	3.97	4.20	1,724,890
08 Jun 20	4.15050 +0.05	4.25	4.11	4.14	1,667,175
05 Jun 20	4.10000 +0.33	4.12	3.85	3.85	2,523,127
04 Jun 20	3.77400 -0.07	3.87	3.75	3.83	1,132,043
03 Jun 20	3.84250 +0.13	3.90	3.77	3.82	1,924,403
02 Jun 20	3.70800 +0.27	3.73	3.59	3.60	1,958,411
29 May 20	3.44150 -0.11	3.49	3.41	3.49	2,269,414
28 May 20	3.55250 -0.05	3.63	3.54	3.63	1,105,938
27 May 20	3.60600 +0.06	3.67	3.57	3.57	1,429,162
26 May 20	3.54200 -0.05	3.63	3.52	3.62	1,593,651
25 May 20	3.58900 +0.08	3.60	3.53	3.58	520,584
22 May 20	3.50750 -0.02	3.55	3.42	3.46	1,164,830
21 May 20	3.53200 -0.06	3.63	3.53	3.57	675,101
20 May 20	3.59450 +0.03	3.61	3.47	3.52	1,711,447
19 May 20	3.56250 -0.09	3.66	3.51	3.66	1,452,426
18 May 20	3.65500 +0.29	3.67	3.50	3.52	1,019,098
15 May 20	3.37000 -0.03	3.52	3.33	3.51	1,380,962
14 May 20	3.39700 -0.06	3.45	3.28	3.40	1,554,800
13 May 20	3.45350 -0.15	3.59	3.45	3.56	923,744
12 May 20	3.60500 -0.03	3.68	3.60	3.62	811,942
11 May 20	3.63550 -0.02	3.72	3.56	3.69	1,708,620
08 May 20	3.65750 +0.00	3.73	3.64	3.70	653,450
07 May 20	3.66000 +0.03	3.72	3.60	3.61	1,449,828
06 May 20	3.63400 -0.08	3.77	3.63	3.70	1,624,406
05 May 20	3.71750 +0.23	3.79	3.63	3.67	1,625,505
04 May 20	3.48950 -0.18	3.57	3.39	3.46	3,664,742
30 Apr 20	3.67000 -0.20	3.97	3.65	3.91	3,077,297
29 Apr 20	3.86800 +0.13	3.90	3.79	3.80	1,552,158
28 Apr 20	3.73450 +0.10	3.76	3.55	3.60	1,532,238
27 Apr 20	3.63600 +0.07	3.67	3.51	3.63	991,658
24 Apr 20	3.56300 -0.09	3.67	3.54	3.61	1,282,316
23 Apr 20	3.65400 +0.08	3.69	3.60	3.63	1,053,411
22 Apr 20	3.57850 +0.23	3.60	3.30	3.33	2,114,940
21 Apr 20	3.35300 -0.16	3.42	3.29	3.37	2,284,725
20 Apr 20	3.51000 +0.00	3.57	3.37	3.51	1,315,088
17 Apr 20	3.51400 +0.13	3.56	3.44	3.52	1,563,704
16 Apr 20	3.38500 -0.08	3.53	3.33	3.52	1,960,400
15 Apr 20	3.46800 -0.25	3.68	3.46	3.68	2,359,519
14 Apr 20	3.72000 -0.12	3.89	3.68	3.89	1,762,868
09 Apr 20	3.83600 -0.01	3.99	3.78	3.96	2,261,014
08 Apr 20	3.85000 -0.08	3.86	3.72	3.80	2,245,491
07 Apr 20	3.93100 +0.10	4.00	3.79	3.99	2,505,610
06 Apr 20	3.83250 +0.02	3.95	3.75	3.94	1,706,300
03 Apr 20	3.81000 -0.22	3.99	3.78	3.93	1,327,862
02 Apr 20	4.02550 +0.21	4.19	3.86	3.90	2,936,360
01 Apr 20	3.81700 -0.07	3.90	3.69	3.74	2,150,176
31 Mar 20	3.89000 +0.21	3.89	3.66	3.68	2,130,935
30 Mar 20	3.68100 +0.26	3.68	3.31	3.34	2,190,259
27 Mar 20	3.42500 -0.33	3.63	3.36	3.60	3,549,492
26 Mar 20	3.75200 +0.03	3.85	3.54	3.64	2,290,557
25 Mar 20	3.72200 +0.34	3.87	3.49	3.66	5,567,502
24 Mar 20	3.38000 +0.60	3.38	2.92	2.97	3,312,138
23 Mar 20	2.78400 +0.02	2.86	2.57	2.66	4,304,005
20 Mar 20	2.76600 +0.09	2.96	2.69	2.94	4,168,674
19 Mar 20	2.67400 +0.09	2.76	2.44	2.55	4,365,453
18 Mar 20	2.58000 -0.27	2.78	2.57	2.78	2,119,164
17 Mar 20	2.85000 -0.13	2.96	2.59	2.95	3,716,968
16 Mar 20	2.98000 -0.15	2.99	2.79	2.99	5,818,434
13 Mar 20	3.13050 -0.06	3.46	3.08	3.37	4,340,457
12 Mar 20	3.18950 -0.48	3.51	3.18	3.49	4,833,821
11 Mar 20	3.67300 -0.13	3.91	3.66	3.87	3,487,609
10 Mar 20	3.80000 +0.09	4.05	3.70	3.84	6,385,326
09 Mar 20	3.70700 -0.89	4.01	3.54	3.80	12,233,130
06 Mar 20	4.59950 -0.26	4.83	4.59	4.80	1,381,042
05 Mar 20	4.85500 -0.04	4.93	4.83	4.92	725,646
04 Mar 20	4.89500 +0.07	4.94	4.78	4.81	1,264,065
03 Mar 20	4.82700 +0.08	4.92	4.76	4.85	1,699,002
02 Mar 20	4.74500 +0.11	4.80	4.58	4.76	1,886,141
28 Feb 20	4.64000 -0.24	4.71	4.53	4.66	2,465,133
27 Feb 20	4.87500 -0.22	5.00	4.78	5.00	3,281,349
26 Feb 20	5.09700 -0.04	5.13	5.05	5.09	1,545,269
25 Feb 20	5.13700 -0.11	5.28	5.13	5.28	1,080,370
24 Feb 20	5.24200 -0.19	5.39	5.21	5.39	1,638,064
21 Feb 20	5.43500 -0.19	5.54	5.42	5.54	1,303,475
20 Feb 20	5.62100 +0.05	5.62	5.55	5.57	928,784
19 Feb 20	5.57400 +0.05	5.59	5.52	5.58	500,656
18 Feb 20	5.52400 -0.04	5.56	5.49	5.51	1,133,480
17 Feb 20	5.56700 +0.05	5.59	5.53	5.55	772,511
14 Feb 20	5.51400 -0.04	5.63	5.50	5.57	1,321,425
13 Feb 20	5.55300 -0.11	5.59	5.46	5.56	1,232,569
12 Feb 20	5.66700 +0.05	5.69	5.59	5.62	1,500,538
11 Feb 20	5.62100 +0.11	5.64	5.56	5.58	670,448
10 Feb 20	5.51500 -0.04	5.55	5.50	5.53	558,922
07 Feb 20	5.55400 -0.05	5.58	5.51	5.58	910,216
06 Feb 20	5.60500 -0.11	5.77	5.61	5.77	632,544
05 Feb 20	5.71600 +0.14	5.73	5.52	5.53	1,934,329
04 Feb 20	5.57900 +0.24	5.59	5.46	5.52	2,471,258
03 Feb 20	5.33700 -0.11	5.47	5.34	5.45	1,265,410
31 Jan 20	5.44700 -0.10	5.58	5.41	5.58	1,200,952
30 Jan 20	5.55100 -0.11	5.60	5.48	5.58	1,950,947
29 Jan 20	5.65800 -0.03	5.73	5.65	5.71	897,318
28 Jan 20	5.69100 +0.03	5.71	5.64	5.67	752,870
27 Jan 20	5.65800 -0.11	5.72	5.64	5.70	618,366
24 Jan 20	5.77000 +0.04	5.81	5.74	5.78	558,839
23 Jan 20	5.72900 +0.03	5.73	5.65	5.67	671,601
22 Jan 20	5.70000 -0.07	5.78	5.70	5.76	543,614
21 Jan 20	5.77400 -0.03	5.78	5.73	5.77	582,727
20 Jan 20	5.80000 -0.03	5.85	5.77	5.84	300,877
17 Jan 20	5.83100 +0.01	5.87	5.81	5.81	481,682
16 Jan 20	5.82100 +0.03	5.87	5.81	5.81	655,432
15 Jan 20	5.78900 -0.01	5.84	5.78	5.81	557,970
14 Jan 20	5.80100 +0.00	5.82	5.76	5.79	324,561
13 Jan 20	5.80300 -0.03	5.84	5.77	5.82	823,363
10 Jan 20	5.82900 +0.03	5.89	5.82	5.83	711,374
09 Jan 20	5.80000 -0.02	5.84	5.78	5.79	845,785
08 Jan 20	5.82000 -0.06	5.92	5.82	5.91	747,019
07 Jan 20	5.87900 -0.06	5.94	5.86	5.91	668,347
06 Jan 20	5.93500 +0.13	5.97	5.86	5.88	1,276,369
03 Jan 20	5.80000 +0.14	5.80	5.70	5.71	1,109,651
02 Jan 20	5.65700 +0.01	5.70	5.62	5.63	361,104
30 Dec 19	5.64200 -0.07	5.67	5.64	5.65	409,486
27 Dec 19	5.71600 +0.00	5.78	5.68	5.74	1,271,695
23 Dec 19	5.72000 +0.03	5.72	5.68	5.70	479,699
20 Dec 19	5.69200 +0.03	5.72	5.64	5.65	612,182
19 Dec 19	5.66500 +0.02	5.70	5.64	5.66	440,547
18 Dec 19	5.64300 -0.01	5.68	5.60	5.60	603,094
17 Dec 19	5.65700 +0.05	5.67	5.59	5.60	1,186,442
16 Dec 19	5.61100 +0.06	5.64	5.56	5.56	832,297
13 Dec 19	5.54700 -0.01	5.68	5.54	5.57	1,895,964
12 Dec 19	5.55500 +0.04	5.57	5.47	5.52	1,238,778
11 Dec 19	5.51500 -0.07	5.60	5.51	5.58	977,038
10 Dec 19	5.58300 -0.02	5.60	5.53	5.58	659,953
09 Dec 19	5.60300 -0.03	5.62	5.58	5.62	779,895
06 Dec 19	5.63000 +0.11	5.64	5.51	5.52	1,208,039
05 Dec 19	5.51800 -0.08	5.63	5.52	5.62	689,763
04 Dec 19	5.59500 +0.06	5.61	5.53	5.54	604,700
03 Dec 19	5.53300 -0.10	5.62	5.51	5.62	1,564,728
02 Dec 19	5.63100 -0.01	5.73	5.63	5.68	559,480
29 Nov 19	5.64600 -0.06	5.71	5.65	5.71	867,392
28 Nov 19	5.71000 -0.03	5.74	5.71	5.73	1,234,498
27 Nov 19	5.73900 -0.03	5.82	5.74	5.77	310,093
26 Nov 19	5.77000 -0.09	5.85	5.76	5.84	366,687
25 Nov 19	5.86000 +0.05	5.89	5.83	5.87	334,834
22 Nov 19	5.81300 +0.02	5.89	5.81	5.85	495,095
21 Nov 19	5.79600 -0.01	5.83	5.73	5.76	506,479
20 Nov 19	5.80700 -0.05	5.82	5.74	5.81	880,813
19 Nov 19	5.86000 -0.01	5.96	5.85	5.88	1,784,178
18 Nov 19	5.87500 -0.06	5.96	5.87	5.94	348,286
15 Nov 19	5.93500 -0.05	5.96	5.87	5.94	359,950
14 Nov 19	5.98000 +0.01	5.98	5.91	5.96	348,495
13 Nov 19	5.96700 -0.01	5.97	5.91	5.92	613,599
12 Nov 19	5.97600 +0.08	5.99	5.90	5.93	656,072
11 Nov 19	5.90000 +0.01	5.90	5.83	5.86	558,086
08 Nov 19	5.89500 -0.07	5.95	5.89	5.92	574,520
07 Nov 19	5.96400 -0.01	5.96	5.87	5.92	1,230,078
06 Nov 19	5.97500 -0.03	6.01	5.95	6.00	689,599
05 Nov 19	6.00000 +0.07	6.05	5.94	5.95	1,144,444
04 Nov 19	5.92600 +0.17	5.94	5.78	5.79	1,128,533
01 Nov 19	5.76000 +0.08	5.78	5.69	5.72	908,282
31 Oct 19	5.68200 -0.14	5.79	5.67	5.74	1,853,586
30 Oct 19	5.81900 +0.11	5.82	5.70	5.74	1,814,806
29 Oct 19	5.70800 -0.23	5.91	5.66	5.91	3,129,029
28 Oct 19	5.93700 +0.01	6.00	5.93	5.95	888,493
25 Oct 19	5.92800 +0.03	5.93	5.87	5.90	607,271
24 Oct 19	5.89700 +0.04	5.95	5.87	5.88	771,079
23 Oct 19	5.85900 +0.05	5.87	5.81	5.82	815,562
22 Oct 19	5.80800 +0.09	5.82	5.72	5.73	1,006,321
21 Oct 19	5.71800 +0.10	5.74	5.62	5.62	949,473
18 Oct 19	5.61600 -0.08	5.68	5.62	5.67	1,010,593
17 Oct 19	5.69500 +0.04	5.70	5.62	5.64	924,465
16 Oct 19	5.65700 -0.03	5.71	5.64	5.68	546,980
15 Oct 19	5.69000 +0.04	5.70	5.61	5.67	703,440
14 Oct 19	5.65000 -0.03	5.68	5.63	5.66	702,639
11 Oct 19	5.68000 -0.01	5.72	5.64	5.67	1,482,744
10 Oct 19	5.68900 +0.03	5.69	5.61	5.64	724,086
09 Oct 19	5.66200 +0.04	5.69	5.61	5.62	517,074
08 Oct 19	5.62200 -0.06	5.68	5.62	5.64	751,249
07 Oct 19	5.68000 +0.09	5.68	5.55	5.56	834,635
04 Oct 19	5.59000 +0.02	5.59	5.51	5.57	903,449
02 Oct 19	5.57400 -0.20	5.76	5.57	5.76	2,003,448
01 Oct 19	5.77900 -0.06	5.86	5.77	5.85	319,801
30 Sep 19	5.83700 -0.01	5.88	5.80	5.83	687,922
27 Sep 19	5.85100 +0.02	5.90	5.80	5.87	505,285
26 Sep 19	5.82800 +0.05	5.88	5.81	5.83	797,153
25 Sep 19	5.77400 -0.02	5.78	5.72	5.76	814,080
24 Sep 19	5.79900 -0.08	5.89	5.78	5.88	372,876
23 Sep 19	5.87500 -0.05	5.93	5.85	5.92	435,018
20 Sep 19	5.92500 +0.07	5.94	5.85	5.89	538,381
19 Sep 19	5.85100 +0.01	5.92	5.80	5.81	578,394
18 Sep 19	5.84200 -0.03	5.87	5.82	5.83	606,444
17 Sep 19	5.87100 -0.07	6.01	5.83	5.98	1,397,052
16 Sep 19	5.94400 +0.23	6.05	5.90	5.93	2,180,950
13 Sep 19	5.71600 +0.03	5.72	5.68	5.69	697,467
12 Sep 19	5.68700 -0.12	5.76	5.64	5.75	1,209,724
11 Sep 19	5.80500 +0.02	5.83	5.73	5.73	809,646
10 Sep 19	5.78200 +0.10	5.79	5.68	5.70	952,610
09 Sep 19	5.68200 +0.04	5.69	5.65	5.69	755,031
06 Sep 19	5.63900 -0.05	5.67	5.59	5.64	1,249,137
05 Sep 19	5.69300 +0.03	5.71	5.65	5.69	887,719
04 Sep 19	5.65800 +0.06	5.67	5.60	5.61	507,738
03 Sep 19	5.60200 -0.01	5.63	5.57	5.61	778,536
02 Sep 19	5.61100 +0.02	5.63	5.60	5.61	607,604
30 Aug 19	5.59100 -0.01	5.62	5.56	5.57	483,393
29 Aug 19	5.60300 +0.03	5.62	5.54	5.54	647,818
28 Aug 19	5.57800 +0.10	5.60	5.51	5.54	592,319
27 Aug 19	5.47800 +0.00	5.53	5.46	5.46	373,791
26 Aug 19	5.47500 +0.03	5.51	5.43	5.45	329,239
23 Aug 19	5.44400 -0.08	5.53	5.44	5.52	602,245
22 Aug 19	5.52300 +0.00	5.56	5.49	5.50	502,828
21 Aug 19	5.52700 +0.05	5.54	5.50	5.51	555,052
20 Aug 19	5.47400 -0.05	5.54	5.47	5.54	563,062
19 Aug 19	5.52200 +0.09	5.53	5.45	5.50	543,318
16 Aug 19	5.43200 +0.03	5.52	5.39	5.39	432,741
15 Aug 19	5.40500 -0.06	5.45	5.33	5.45	940,655
14 Aug 19	5.46100 -0.07	5.54	5.42	5.53	1,056,018
13 Aug 19	5.53200 +0.07	5.57	5.43	5.46	393,008
12 Aug 19	5.46000 -0.02	5.53	5.46	5.49	863,200
09 Aug 19	5.48300 -0.01	5.53	5.47	5.52	1,125,940
08 Aug 19	5.49400 -0.02	5.54	5.47	5.54	1,093,213
07 Aug 19	5.51700 -0.04	5.62	5.48	5.54	1,564,843
06 Aug 19	5.56000 -0.06	5.63	5.54	5.61	1,613,506
05 Aug 19	5.62100 -0.14	5.70	5.56	5.70	1,887,392
02 Aug 19	5.76000 -0.16	5.84	5.73	5.78	1,639,006
01 Aug 19	5.92500 -0.05	5.98	5.88	5.95	801,983
31 Jul 19	5.98000 +0.02	6.06	5.98	6.02	410,996
30 Jul 19	5.96300 +0.15	5.98	5.91	5.93	969,992
29 Jul 19	5.81100 -0.04	5.89	5.81	5.82	930,803
26 Jul 19	5.84900 -0.01	5.88	5.82	5.84	717,568
25 Jul 19	5.86100 -0.03	5.92	5.82	5.88	958,946
24 Jul 19	5.88800 -0.02	5.93	5.87	5.92	511,088
23 Jul 19	5.91000 +0.06	5.96	5.85	5.90	1,267,890
22 Jul 19	5.85300 +0.05	5.90	5.83	5.84	932,798
19 Jul 19	5.80500 +0.03	5.84	5.79	5.80	688,453
18 Jul 19	5.77300 -0.11	5.85	5.76	5.83	1,364,400
17 Jul 19	5.87900 -0.16	5.95	5.88	5.95	1,139,616
16 Jul 19	6.04200 -0.02	6.05	6.00	6.01	602,861
15 Jul 19	6.06200 -0.05	6.11	6.05	6.11	410,669
12 Jul 19	6.11300 +0.01	6.13	6.09	6.11	603,142
11 Jul 19	6.10700 +0.03	6.16	6.09	6.12	412,425
10 Jul 19	6.08000 -0.01	6.11	6.07	6.09	800,165
09 Jul 19	6.09500 -0.01	6.12	6.07	6.11	720,174
08 Jul 19	6.10300 +0.04	6.13	6.07	6.08	544,066
05 Jul 19	6.06700 -0.07	6.13	6.05	6.08	633,495
04 Jul 19	6.13700 +0.04	6.16	6.09	6.10	537,279
03 Jul 19	6.10000 -0.10	6.19	6.08	6.18	718,550
02 Jul 19	6.20200 -0.06	6.29	6.20	6.27	407,534
01 Jul 19	6.26000 +0.12	6.28	6.23	6.25	477,677
28 Jun 19	6.14000 -0.01	6.16	6.09	6.13	474,110
27 Jun 19	6.15200 -0.05	6.22	6.14	6.19	335,469
26 Jun 19	6.19700 +0.03	6.22	6.17	6.17	195,923
25 Jun 19	6.16500 +0.00	6.20	6.16	6.16	251,096
24 Jun 19	6.16300 -0.09	6.27	6.16	6.25	358,493
21 Jun 19	6.25600 +0.05	6.29	6.19	6.19	493,545
20 Jun 19	6.20500 +0.09	6.24	6.12	6.20	479,439
19 Jun 19	6.11000 -0.03	6.18	6.11	6.16	340,452
18 Jun 19	6.14000 +0.12	6.16	5.98	6.00	298,345
17 Jun 19	6.02200 -0.03	6.08	5.99	6.08	507,863
14 Jun 19	6.05000 -0.05	6.08	6.03	6.07	473,821
13 Jun 19	6.10300 +0.02	6.13	6.07	6.09	434,562
12 Jun 19	6.08600 -0.17	6.22	6.08	6.20	400,193
11 Jun 19	6.26000 +0.06	6.28	6.23	6.23	184,044
07 Jun 19	6.20000 +0.02	6.26	6.18	6.20	287,488
06 Jun 19	6.18000 +0.10	6.18	6.10	6.12	136,837
05 Jun 19	6.07800 -0.06	6.20	6.08	6.13	208,944
04 Jun 19	6.14100 +0.01	6.15	6.06	6.06	229,268
03 Jun 19	6.13100 +0.01	6.15	6.03	6.05	335,016
31 May 19	6.11700 -0.02	6.12	6.05	6.10	292,612
30 May 19	6.13800 +0.00	6.20	6.13	6.20	190,855
29 May 19	6.13600 -0.06	6.17	6.09	6.17	258,850
28 May 19	6.19200 +0.00	6.23	6.17	6.20	224,571
27 May 19	6.19500 +0.03	6.22	6.19	6.19	49,267
24 May 19	6.17000 -0.01	6.23	6.15	6.19	191,715
23 May 19	6.17900 -0.19	6.30	6.16	6.28	443,750
22 May 19	6.36700 -0.03	6.42	6.35	6.39	286,128
21 May 19	6.40200 +0.05	6.44	6.38	6.41	516,523
20 May 19	6.35500 +0.00	6.44	6.32	6.38	320,957
17 May 19	6.35600 +0.05	6.38	6.30	6.31	678,033
16 May 19	6.31100 +0.09	6.31	6.19	6.22	661,933
15 May 19	6.22000 +0.03	6.22	6.11	6.20	503,127
14 May 19	6.19200 +0.09	6.23	6.11	6.12	622,232
13 May 19	6.10300 -0.01	6.19	6.10	6.11	443,485
10 May 19	6.11100 -0.01	6.18	6.11	6.17	289,258
09 May 19	6.12400 -0.15	6.19	6.11	6.17	352,257
08 May 19	6.27200 +0.04	6.29	6.23	6.24	702,630
07 May 19	6.23600 -0.13	6.38	6.22	6.36	1,001,792
06 May 19	6.37100 -0.07	6.39	6.31	6.36	283,679
03 May 19	6.43600 +0.05	6.47	6.36	6.37	485,475
02 May 19	6.38900 -0.13	6.45	6.36	6.44	525,189
30 Apr 19	6.51700 +0.12	6.55	6.41	6.44	1,147,270
29 Apr 19	6.40200 -0.05	6.46	6.38	6.44	726,321
26 Apr 19	6.44800 -0.14	6.55	6.43	6.55	747,176
25 Apr 19	6.59000 -0.01	6.60	6.52	6.57	299,185
24 Apr 19	6.60400 -0.11	6.70	6.58	6.70	380,158
23 Apr 19	6.71700 +0.15	6.74	6.63	6.64	573,110
18 Apr 19	6.56800 -0.03	6.62	6.55	6.57	266,524
17 Apr 19	6.59300 +0.03	6.61	6.57	6.57	365,640
16 Apr 19	6.56600 -0.04	6.61	6.55	6.57	390,769
15 Apr 19	6.60800 +0.00	6.62	6.58	6.61	362,914
12 Apr 19	6.60500 -0.04	6.69	6.58	6.64	697,892
11 Apr 19	6.64700 -0.05	6.70	6.62	6.66	210,102
10 Apr 19	6.69500 +0.05	6.72	6.65	6.67	557,549
09 Apr 19	6.64600 -0.05	6.74	6.64	6.68	388,717
08 Apr 19	6.69500 +0.09	6.70	6.60	6.62	472,061
05 Apr 19	6.60500 +0.07	6.61	6.55	6.58	310,451
04 Apr 19	6.53500 -0.03	6.56	6.49	6.52	415,308
03 Apr 19	6.56700 -0.01	6.63	6.56	6.61	469,592
02 Apr 19	6.57800 +0.06	6.60	6.55	6.55	368,265
01 Apr 19	6.51500 +0.02	6.58	6.49	6.49	434,677
29 Mar 19	6.49500 +0.07	6.53	6.45	6.47	556,823
28 Mar 19	6.42700 -0.01	6.47	6.39	6.43	453,755
27 Mar 19	6.43200 -0.03	6.49	6.39	6.49	238,224
26 Mar 19	6.46600 +0.05	6.53	6.40	6.41	430,242
25 Mar 19	6.41200 -0.07	6.46	6.41	6.43	753,729
22 Mar 19	6.48400 -0.02	6.54	6.45	6.53	537,324
21 Mar 19	6.50700 +0.00	6.55	6.50	6.50	451,739
20 Mar 19	6.51000 -0.05	6.54	6.46	6.52	488,929
19 Mar 19	6.56300 +0.10	6.59	6.51	6.52	658,288
18 Mar 19	6.46300 +0.01	6.49	6.40	6.42	563,714
15 Mar 19	6.44800 -0.01	6.51	6.43	6.46	361,701
14 Mar 19	6.46300 +0.04	6.51	6.45	6.46	987,355
13 Mar 19	6.42100 +0.17	6.42	6.29	6.29	1,003,399
12 Mar 19	6.24700 -0.02	6.29	6.20	6.27	660,559
11 Mar 19	6.26800 +0.05	6.28	6.23	6.25	355,836
08 Mar 19	6.22100 -0.11	6.30	6.20	6.28	652,751
07 Mar 19	6.32900 +0.05	6.35	6.26	6.26	555,320
06 Mar 19	6.27500 -0.01	6.30	6.26	6.27	612,523
05 Mar 19	6.29000 +0.02	6.30	6.26	6.27	507,699
04 Mar 19	6.26600 +0.04	6.29	6.25	6.26	422,463
01 Mar 19	6.22300 -0.04	6.27	6.22	6.26	464,777
28 Feb 19	6.26100 -0.02	6.26	6.21	6.22	851,172
27 Feb 19	6.27700 +0.03	6.28	6.20	6.22	613,588
26 Feb 19	6.24400 +0.03	6.25	6.16	6.21	526,363
25 Feb 19	6.21500 -0.01	6.29	6.22	6.28	704,576
22 Feb 19	6.22900 -0.01	6.26	6.19	6.21	513,063
21 Feb 19	6.24100 -0.01	6.25	6.18	6.25	442,858
20 Feb 19	6.24900 +0.03	6.26	6.20	6.21	556,402
19 Feb 19	6.21700 +0.04	6.23	6.17	6.22	472,411
18 Feb 19	6.18000 -0.06	6.25	6.18	6.24	502,942
15 Feb 19	6.24200 +0.07	6.28	6.17	6.18	775,701
14 Feb 19	6.17600 -0.14	6.28	6.16	6.24	586,469
13 Feb 19	6.31600 +0.07	6.33	6.24	6.26	1,117,995
12 Feb 19	6.24600 +0.01	6.30	6.24	6.27	573,832
11 Feb 19	6.23700 +0.01	6.30	6.22	6.25	878,360
08 Feb 19	6.23000 -0.04	6.28	6.21	6.22	962,472
07 Feb 19	6.27200 -0.06	6.39	6.26	6.33	1,013,267
06 Feb 19	6.32700 +0.07	6.37	6.24	6.25	1,548,657
05 Feb 19	6.25300 +0.25	6.29	6.17	6.17	2,091,631
04 Feb 19	5.99800 +0.03	6.09	5.96	6.04	899,088
01 Feb 19	5.97000 -0.04	6.00	5.92	5.98	861,741
31 Jan 19	6.00900 +0.11	6.04	5.96	5.98	953,443
30 Jan 19	5.89700 +0.10	5.91	5.84	5.86	1,127,590
29 Jan 19	5.79500 +0.07	5.86	5.74	5.75	620,482
28 Jan 19	5.72900 -0.15	5.85	5.73	5.84	535,246
25 Jan 19	5.88100 -0.03	5.97	5.87	5.94	764,363
24 Jan 19	5.91200 +0.04	5.92	5.83	5.86	515,981
23 Jan 19	5.86900 -0.01	5.92	5.82	5.85	864,454
22 Jan 19	5.87400 -0.09	5.93	5.85	5.91	545,458
21 Jan 19	5.96700 -0.01	5.97	5.93	5.96	390,042
18 Jan 19	5.97300 +0.14	5.98	5.88	5.88	617,693
17 Jan 19	5.83500 -0.02	5.87	5.80	5.83	418,651
16 Jan 19	5.85100 -0.04	5.91	5.81	5.91	269,447
15 Jan 19	5.89100 +0.01	5.96	5.86	5.93	442,719
14 Jan 19	5.87600 +0.01	5.92	5.79	5.84	632,471
11 Jan 19	5.86600 -0.02	5.95	5.84	5.91	780,466
10 Jan 19	5.88800 +0.01	5.89	5.78	5.82	584,704
09 Jan 19	5.87300 +0.05	5.90	5.82	5.90	635,643
08 Jan 19	5.82700 -0.01	5.92	5.83	5.88	677,402
07 Jan 19	5.83300 +0.00	5.87	5.76	5.87	543,206
04 Jan 19	5.83000 +0.15	5.87	5.76	5.78	976,132
03 Jan 19	5.67900 +0.01	5.74	5.60	5.61	651,156
02 Jan 19	5.66700 +0.06	5.69	5.45	5.50	1,354,083
28 Dec 18	5.61100 +0.18	5.62	5.48	5.48	1,184,397
27 Dec 18	5.43400 -0.11	5.62	5.38	5.62	919,755
21 Dec 18	5.54100 +0.04	5.54	5.43	5.48	712,218
20 Dec 18	5.50100 -0.12	5.55	5.49	5.53	1,060,681
19 Dec 18	5.62300 +0.04	5.64	5.54	5.55	472,979
18 Dec 18	5.58700 -0.12	5.68	5.58	5.67	489,404
17 Dec 18	5.70500 -0.06	5.78	5.67	5.75	246,532
14 Dec 18	5.76000 -0.02	5.82	5.70	5.70	293,784
13 Dec 18	5.77900 -0.03	5.78	5.67	5.76	499,667
12 Dec 18	5.80800 +0.03	5.86	5.78	5.79	574,879
11 Dec 18	5.78200 +0.09	5.88	5.72	5.77	596,064
10 Dec 18	5.68800 -0.14	5.80	5.67	5.80	552,611
07 Dec 18	5.82800 +0.11	5.95	5.75	5.78	1,479,887
06 Dec 18	5.72200 -0.24	5.95	5.68	5.94	1,515,511
05 Dec 18	5.96600 -0.11	6.04	5.97	6.03	502,181
04 Dec 18	6.07900 +0.05	6.09	6.03	6.06	620,481
03 Dec 18	6.02800 +0.11	6.08	6.01	6.07	678,500
30 Nov 18	5.91900 -0.04	5.94	5.87	5.92	540,631
29 Nov 18	5.96200 -0.03	5.97	5.87	5.92	590,279
28 Nov 18	5.99000 -0.03	6.03	5.93	6.02	394,898
27 Nov 18	6.01500 +0.04	6.01	5.89	5.96	567,979
26 Nov 18	5.97900 +0.12	5.99	5.91	5.95	694,174
23 Nov 18	5.85600 -0.09	6.01	5.79	5.97	685,761
22 Nov 18	5.95000 -0.06	6.02	5.94	6.01	510,063
21 Nov 18	6.00800 +0.12	6.01	5.88	5.88	610,452
20 Nov 18	5.88600 -0.05	5.98	5.85	5.92	653,073
19 Nov 18	5.93700 -0.03	6.00	5.93	5.99	914,087
16 Nov 18	5.97000 -0.02	6.08	5.97	6.05	757,340
15 Nov 18	5.99300 +0.04	5.99	5.89	5.97	982,214
14 Nov 18	5.94900 -0.02	6.00	5.81	5.87	993,979
13 Nov 18	5.97000 -0.11	6.08	5.87	6.03	1,151,671
12 Nov 18	6.08000 +0.04	6.19	6.08	6.15	926,319
09 Nov 18	6.04200 -0.09	6.05	5.97	6.04	1,041,200
08 Nov 18	6.12900 -0.14	6.23	6.09	6.23	740,120
07 Nov 18	6.27200 +0.06	6.36	6.23	6.25	817,498
06 Nov 18	6.21000 -0.01	6.26	6.19	6.25	818,650
05 Nov 18	6.22200 +0.11	6.26	6.04	6.11	989,334
02 Nov 18	6.11100 -0.08	6.31	6.11	6.22	976,941
01 Nov 18	6.18900 -0.23	6.39	6.14	6.36	805,082
31 Oct 18	6.42400 +0.26	6.46	6.27	6.28	1,121,223
30 Oct 18	6.16300 +0.08	6.34	6.10	6.27	919,723
29 Oct 18	6.08000 +0.08	6.13	6.02	6.02	768,730
26 Oct 18	6.00000 -0.08	6.05	5.86	6.05	854,476
25 Oct 18	6.08400 -0.01	6.11	5.96	6.00	711,759
24 Oct 18	6.09600 +0.02	6.22	6.07	6.09	419,831
23 Oct 18	6.07500 -0.22	6.24	6.07	6.20	685,537
22 Oct 18	6.29800 -0.08	6.40	6.28	6.38	271,616
19 Oct 18	6.37500 +0.03	6.44	6.36	6.40	552,360
18 Oct 18	6.35000 -0.05	6.43	6.32	6.37	464,400
17 Oct 18	6.39800 -0.07	6.48	6.36	6.47	452,308
16 Oct 18	6.47000 +0.07	6.47	6.33	6.38	399,399
15 Oct 18	6.39800 +0.01	6.46	6.34	6.38	707,930
12 Oct 18	6.38500 +0.03	6.44	6.39	6.39	1,133,250
11 Oct 18	6.35800 -0.18	6.49	6.32	6.40	1,261,923
10 Oct 18	6.53500 -0.12	6.72	6.52	6.69	624,057
09 Oct 18	6.65600 +0.02	6.68	6.61	6.65	1,010,654
08 Oct 18	6.64000 -0.08	6.68	6.58	6.68	964,049
05 Oct 18	6.72200 -0.08	6.80	6.70	6.78	660,853
04 Oct 18	6.79900 +0.06	6.84	6.76	6.79	710,892
02 Oct 18	6.73700 -0.01	6.80	6.73	6.76	963,348
01 Oct 18	6.74300 +0.09	6.76	6.66	6.66	831,385
28 Sep 18	6.65800 -0.04	6.75	6.64	6.69	933,429
27 Sep 18	6.69600 +0.10	6.72	6.62	6.63	1,251,926
26 Sep 18	6.59700 +0.02	6.60	6.52	6.55	715,030
25 Sep 18	6.57400 +0.19	6.59	6.42	6.42	1,238,471
24 Sep 18	6.38100 +0.04	6.44	6.37	6.39	519,447
21 Sep 18	6.33900 +0.05	6.37	6.29	6.30	708,418
20 Sep 18	6.29100 +0.04	6.31	6.25	6.28	437,260
19 Sep 18	6.25200 +0.03	6.27	6.20	6.24	294,861
18 Sep 18	6.22100 +0.03	6.23	6.15	6.17	469,026
17 Sep 18	6.19500 +0.00	6.22	6.18	6.19	285,857
14 Sep 18	6.19900 +0.02	6.21	6.18	6.19	249,145
13 Sep 18	6.18100 -0.03	6.24	6.17	6.21	334,176
12 Sep 18	6.21400 +0.09	6.23	6.16	6.17	477,985
11 Sep 18	6.12000 +0.05	6.13	6.03	6.07	366,593
10 Sep 18	6.06600 +0.03	6.08	6.03	6.05	424,488
07 Sep 18	6.03200 -0.01	6.05	5.97	6.04	669,765
06 Sep 18	6.04000 -0.05	6.14	6.04	6.10	369,394
05 Sep 18	6.08600 -0.07	6.18	6.08	6.17	192,614
04 Sep 18	6.15400 +0.01	6.19	6.15	6.18	141,975
03 Sep 18	6.14000 +0.00	6.17	6.14	6.16	186,682
31 Aug 18	6.13700 -0.08	6.20	6.13	6.20	163,910
30 Aug 18	6.21800 +0.05	6.24	6.15	6.18	311,720
29 Aug 18	6.16400 -0.08	6.20	6.15	6.18	217,504
28 Aug 18	6.24100 -0.02	6.24	6.18	6.23	353,366
27 Aug 18	6.26500 +0.01	6.30	6.25	6.28	131,957
24 Aug 18	6.25000 +0.05	6.26	6.20	6.21	164,511
23 Aug 18	6.19500 +0.02	6.24	6.18	6.19	224,160
22 Aug 18	6.17900 +0.01	6.20	6.12	6.14	363,994
21 Aug 18	6.17300 +0.01	6.20	6.12	6.15	325,543
20 Aug 18	6.16000 +0.02	6.22	6.16	6.16	374,694
17 Aug 18	6.13600 +0.00	6.17	6.10	6.16	307,563
16 Aug 18	6.13900 +0.01	6.16	6.11	6.14	382,463
15 Aug 18	6.12500 -0.13	6.26	6.09	6.26	559,401
14 Aug 18	6.25900 -0.01	6.30	6.26	6.29	228,384
13 Aug 18	6.27100 +0.02	6.30	6.25	6.25	311,718
10 Aug 18	6.25100 -0.04	6.28	6.23	6.27	441,314
09 Aug 18	6.29500 -0.12	6.36	6.30	6.36	506,776
08 Aug 18	6.41100 -0.05	6.49	6.40	6.45	668,660
07 Aug 18	6.46300 +0.10	6.49	6.41	6.41	394,291
06 Aug 18	6.36500 +0.05	6.39	6.32	6.36	341,665
03 Aug 18	6.31300 +0.05	6.34	6.27	6.29	270,514
02 Aug 18	6.26600 -0.09	6.33	6.22	6.31	523,870
01 Aug 18	6.35400 -0.08	6.47	6.32	6.47	892,139
31 Jul 18	6.43400 +0.08	6.46	6.35	6.39	1,019,197
30 Jul 18	6.35400 -0.05	6.43	6.34	6.38	1,060,207
27 Jul 18	6.40300 +0.03	6.42	6.21	6.27	1,172,576
26 Jul 18	6.37100 -0.01	6.39	6.30	6.36	555,501
25 Jul 18	6.37600 -0.01	6.41	6.31	6.40	308,082
24 Jul 18	6.38700 +0.05	6.41	6.29	6.34	342,118
23 Jul 18	6.33500 -0.02	6.39	6.33	6.36	166,011
20 Jul 18	6.35400 -0.03	6.38	6.31	6.37	398,521
19 Jul 18	6.38400 +0.06	6.40	6.30	6.33	348,603
18 Jul 18	6.32600 +0.01	6.39	6.27	6.36	385,763
17 Jul 18	6.31800 +0.00	6.34	6.26	6.31	296,872
16 Jul 18	6.31800 -0.15	6.49	6.30	6.48	492,050
13 Jul 18	6.47100 +0.00	6.49	6.41	6.49	273,689
12 Jul 18	6.47200 +0.02	6.50	6.43	6.44	447,419
11 Jul 18	6.45100 -0.23	6.59	6.45	6.58	933,818
10 Jul 18	6.67700 +0.08	6.72	6.61	6.62	472,452
09 Jul 18	6.59600 +0.05	6.61	6.50	6.56	806,154
06 Jul 18	6.54300 -0.04	6.57	6.46	6.56	515,959
05 Jul 18	6.58100 +0.01	6.67	6.55	6.57	517,822
04 Jul 18	6.56800 +0.00	6.61	6.55	6.58	283,246
03 Jul 18	6.57200 +0.09	6.65	6.51	6.52	642,570
02 Jul 18	6.48600 -0.07	6.52	6.45	6.49	696,814
29 Jun 18	6.55300 -0.03	6.61	6.52	6.59	420,207
28 Jun 18	6.58500 -0.03	6.60	6.52	6.58	632,800
27 Jun 18	6.61000 +0.21	6.62	6.44	6.47	657,536
26 Jun 18	6.39900 +0.08	6.44	6.34	6.34	389,604
25 Jun 18	6.31900 -0.26	6.51	6.32	6.49	906,992
22 Jun 18	6.57850 +0.19	6.61	6.34	6.40	678,004
21 Jun 18	6.38500 -0.06	6.45	6.38	6.44	298,147
20 Jun 18	6.44800 -0.03	6.58	6.41	6.54	512,870
19 Jun 18	6.48200 -0.04	6.53	6.45	6.45	370,895
18 Jun 18	6.52500 +0.05	6.54	6.40	6.46	551,978
15 Jun 18	6.47100 -0.24	6.69	6.47	6.68	574,129
14 Jun 18	6.70700 +0.19	6.71	6.46	6.51	554,592
13 Jun 18	6.51500 -0.07	6.58	6.49	6.53	699,015
12 Jun 18	6.58100 -0.08	6.68	6.57	6.68	323,227
11 Jun 18	6.65800 +0.01	6.68	6.62	6.66	477,969
08 Jun 18	6.64600 -0.05	6.74	6.62	6.67	414,791
07 Jun 18	6.69700 +0.12	6.70	6.45	6.50	815,245
06 Jun 18	6.57400 -0.03	6.64	6.53	6.62	532,058
05 Jun 18	6.60000 +0.01	6.64	6.51	6.57	564,560
04 Jun 18	6.59100 -0.01	6.63	6.57	6.63	243,150
01 Jun 18	6.59700 +0.04	6.60	6.56	6.57	294,134
31 May 18	6.55600 +0.03	6.57	6.49	6.52	609,786
30 May 18	6.52700 +0.11	6.55	6.43	6.43	454,449
29 May 18	6.42200 +0.12	6.43	6.21	6.26	750,253
28 May 18	6.30000 -0.03	6.34	6.28	6.30	155,619
25 May 18	6.33100 -0.13	6.48	6.29	6.46	871,179
24 May 18	6.45900 -0.11	6.60	6.44	6.58	819,408
23 May 18	6.57200 -0.14	6.63	6.52	6.63	724,254
22 May 18	6.71100 -0.01	6.76	6.67	6.74	598,998
18 May 18	6.71800 +0.03	6.72	6.65	6.67	522,673
17 May 18	6.68400 +0.09	6.69	6.60	6.61	408,539
16 May 18	6.58900 +0.02	6.65	6.57	6.58	426,383
15 May 18	6.56900 +0.09	6.60	6.44	6.46	670,244
14 May 18	6.48000 +0.07	6.51	6.37	6.39	518,744
11 May 18	6.40800 +0.00	6.43	6.38	6.42	409,500
10 May 18	6.41200 -0.13	6.51	6.38	6.51	454,020
09 May 18	6.54000 +0.28	6.54	6.39	6.39	1,016,193
08 May 18	6.25500 -0.21	6.36	6.25	6.35	757,856
07 May 18	6.46600 +0.15	6.47	6.31	6.33	414,134
04 May 18	6.31800 +0.16	6.32	6.20	6.20	679,332
03 May 18	6.16100 -0.06	6.25	6.15	6.22	506,232
02 May 18	6.22300 +0.10	6.26	6.19	6.19	755,628
30 Apr 18	6.12800 +0.01	6.13	6.03	6.06	621,976
27 Apr 18	6.11900 -0.03	6.15	6.07	6.14	507,640
26 Apr 18	6.15200 +0.15	6.17	6.02	6.02	628,336
25 Apr 18	6.00000 -0.09	6.01	5.94	5.99	696,806
24 Apr 18	6.09200 +0.14	6.10	6.00	6.00	1,756,909
23 Apr 18	5.95100 +0.03	5.95	5.90	5.90	297,669
20 Apr 18	5.91800 -0.01	5.92	5.85	5.91	503,910
19 Apr 18	5.93000 +0.07	5.94	5.84	5.86	387,780
18 Apr 18	5.85800 +0.10	5.86	5.76	5.77	575,863
17 Apr 18	5.76000 +0.01	5.80	5.75	5.80	262,728
16 Apr 18	5.75300 -0.07	5.78	5.72	5.78	604,195
13 Apr 18	5.81800 +0.00	5.83	5.78	5.82	291,832
12 Apr 18	5.81400 +0.03	5.83	5.79	5.81	556,423
11 Apr 18	5.78700 -0.01	5.83	5.76	5.77	483,590
10 Apr 18	5.79900 +0.14	5.80	5.67	5.70	349,374
09 Apr 18	5.66000 -0.06	5.72	5.61	5.70	454,409
06 Apr 18	5.71800 +0.00	5.76	5.69	5.69	462,631
05 Apr 18	5.71500 +0.19	5.72	5.58	5.61	471,690
04 Apr 18	5.52100 +0.02	5.53	5.47	5.53	180,624
03 Apr 18	5.49900 +0.02	5.53	5.45	5.45	631,892
29 Mar 18	5.48200 +0.09	5.51	5.39	5.43	506,680
28 Mar 18	5.39500 -0.03	5.41	5.33	5.40	288,264
27 Mar 18	5.42700 +0.06	5.46	5.41	5.41	303,073
26 Mar 18	5.37000 +0.07	5.43	5.32	5.32	689,122
23 Mar 18	5.30100 -0.01	5.35	5.24	5.31	331,532
22 Mar 18	5.31500 -0.11	5.41	5.28	5.38	496,000
21 Mar 18	5.42200 +0.12	5.43	5.28	5.31	597,573
20 Mar 18	5.30200 +0.05	5.32	5.21	5.27	472,579
19 Mar 18	5.24800 -0.12	5.35	5.24	5.34	521,895
16 Mar 18	5.36800 +0.10	5.37	5.29	5.30	246,102
15 Mar 18	5.26900 +0.01	5.29	5.25	5.28	474,200
14 Mar 18	5.25600 -0.08	5.35	5.25	5.33	458,611
13 Mar 18	5.33700 -0.05	5.44	5.34	5.41	413,517
12 Mar 18	5.39000 +0.01	5.40	5.36	5.39	135,818
09 Mar 18	5.38100 +0.05	5.40	5.34	5.34	275,098
08 Mar 18	5.32800 +0.03	5.34	5.28	5.29	289,234
07 Mar 18	5.29300 -0.01	5.32	5.26	5.28	564,470
06 Mar 18	5.30300 +0.01	5.35	5.30	5.32	337,616
05 Mar 18	5.28900 +0.09	5.29	5.21	5.22	297,742
02 Mar 18	5.20200 -0.14	5.31	5.20	5.30	597,104
01 Mar 18	5.34000 -0.04	5.38	5.30	5.36	328,516
28 Feb 18	5.37800 -0.05	5.47	5.38	5.42	396,202
27 Feb 18	5.43100 -0.02	5.47	5.41	5.47	526,693
26 Feb 18	5.45100 +0.04	5.49	5.45	5.48	386,285
23 Feb 18	5.41500 +0.05	5.42	5.33	5.35	663,800
22 Feb 18	5.36500 +0.00	5.37	5.28	5.30	594,849
21 Feb 18	5.36000 -0.05	5.39	5.34	5.38	607,216
20 Feb 18	5.41000 +0.03	5.42	5.38	5.40	511,273
19 Feb 18	5.37900 +0.01	5.41	5.36	5.37	450,916
16 Feb 18	5.36700 +0.07	5.37	5.31	5.36	517,561
15 Feb 18	5.29900 -0.08	5.39	5.28	5.35	684,552
14 Feb 18	5.37500 +0.02	5.43	5.33	5.35	621,625
13 Feb 18	5.35900 -0.04	5.43	5.36	5.41	579,499
12 Feb 18	5.40000 +0.07	5.46	5.37	5.37	667,746
09 Feb 18	5.32900 -0.14	5.46	5.28	5.46	746,045
08 Feb 18	5.46900 -0.01	5.53	5.44	5.48	706,088
07 Feb 18	5.47600 +0.09	5.55	5.39	5.44	1,096,366
06 Feb 18	5.38900 -0.04	5.47	5.20	5.27	2,567,369
05 Feb 18	5.43000 -0.15	5.55	5.38	5.48	1,211,972
02 Feb 18	5.58000 -0.15	5.77	5.56	5.76	726,156
01 Feb 18	5.72800 +0.00	5.84	5.73	5.80	818,865
31 Jan 18	5.72500 -0.05	5.79	5.71	5.78	301,619
30 Jan 18	5.77300 -0.10	5.83	5.75	5.82	392,754
29 Jan 18	5.87000 -0.01	5.89	5.85	5.88	185,840
26 Jan 18	5.88000 -0.01	5.94	5.88	5.90	189,963
25 Jan 18	5.89500 -0.04	5.98	5.89	5.92	305,768
24 Jan 18	5.93500 +0.05	5.95	5.86	5.89	425,265
23 Jan 18	5.88700 -0.01	5.90	5.86	5.90	223,066
22 Jan 18	5.90000 +0.11	5.90	5.79	5.79	283,681
19 Jan 18	5.78700 -0.09	5.84	5.75	5.84	510,487
18 Jan 18	5.87300 +0.03	5.89	5.82	5.86	338,937
17 Jan 18	5.84200 +0.00	5.85	5.80	5.84	434,628
16 Jan 18	5.84000 -0.15	5.94	5.82	5.92	1,038,816
15 Jan 18	5.99200 -0.02	6.02	5.97	6.02	358,558
12 Jan 18	6.01300 +0.03	6.04	5.94	5.95	404,429
11 Jan 18	5.98200 -0.02	6.03	5.94	6.00	284,666
10 Jan 18	6.00000 +0.03	6.01	5.97	5.98	317,222
09 Jan 18	5.96900 -0.03	6.01	5.95	6.00	271,058
08 Jan 18	6.00000 +0.05	6.00	5.95	5.98	272,435
05 Jan 18	5.94700 +0.01	5.97	5.94	5.94	155,468
04 Jan 18	5.93800 +0.04	5.97	5.93	5.95	284,744
03 Jan 18	5.89400 +0.08	5.91	5.87	5.90	236,653
02 Jan 18	5.81200 -0.07	5.89	5.79	5.89	299,692
29 Dec 17	5.87800 +0.06	5.90	5.84	5.84	211,677
28 Dec 17	5.81600 -0.03	5.86	5.82	5.85	319,997
27 Dec 17	5.84900 +0.03	5.87	5.84	5.86	198,967
22 Dec 17	5.82400 -0.03	5.86	5.82	5.85	202,926
21 Dec 17	5.85600 +0.13	5.86	5.73	5.74	282,078
20 Dec 17	5.73100 -0.01	5.76	5.71	5.73	343,782
19 Dec 17	5.74600 -0.05	5.80	5.73	5.79	226,903
18 Dec 17	5.79300 +0.07	5.79	5.71	5.76	589,621
15 Dec 17	5.72700 -0.02	5.75	5.70	5.74	242,468
14 Dec 17	5.74900 -0.01	5.77	5.72	5.73	247,226
13 Dec 17	5.76300 -0.02	5.82	5.75	5.79	269,856
12 Dec 17	5.78700 +0.13	5.81	5.68	5.68	566,652
11 Dec 17	5.65800 +0.03	5.66	5.60	5.61	304,723
08 Dec 17	5.63000 +0.08	5.63	5.55	5.59	337,710
07 Dec 17	5.55000 -0.08	5.61	5.55	5.60	194,452
06 Dec 17	5.63000 +0.01	5.63	5.56	5.57	186,836
05 Dec 17	5.61900 +0.01	5.62	5.57	5.59	243,299
04 Dec 17	5.60900 -0.01	5.63	5.58	5.63	362,654
01 Dec 17	5.62300 +0.06	5.63	5.56	5.59	393,274
30 Nov 17	5.56000 -0.03	5.63	5.56	5.59	307,176
29 Nov 17	5.59000 +0.00	5.63	5.56	5.61	195,055
28 Nov 17	5.59000 +0.04	5.61	5.56	5.58	176,856
27 Nov 17	5.55000 -0.03	5.63	5.55	5.59	216,962
24 Nov 17	5.58400 -0.05	5.63	5.58	5.63	175,663
23 Nov 17	5.63200 +0.03	5.64	5.57	5.59	202,605
22 Nov 17	5.60700 +0.06	5.62	5.58	5.59	199,546
21 Nov 17	5.55100 +0.02	5.63	5.55	5.56	232,048
20 Nov 17	5.52900 +0.02	5.57	5.50	5.53	205,585
17 Nov 17	5.50800 +0.00	5.54	5.48	5.50	192,282
16 Nov 17	5.51000 +0.00	5.59	5.49	5.55	374,439
15 Nov 17	5.51500 -0.09	5.58	5.50	5.57	598,662
14 Nov 17	5.60000 -0.11	5.68	5.60	5.67	516,675
13 Nov 17	5.70700 -0.02	5.75	5.70	5.74	405,731
10 Nov 17	5.72500 -0.10	5.85	5.72	5.83	477,705
09 Nov 17	5.82500 -0.09	5.90	5.80	5.86	368,279
08 Nov 17	5.91000 -0.01	5.95	5.89	5.94	464,880
07 Nov 17	5.92000 +0.01	6.01	5.92	5.93	1,050,847
06 Nov 17	5.91000 +0.09	5.91	5.82	5.83	436,420
03 Nov 17	5.82000 +0.00	5.84	5.78	5.82	293,452
02 Nov 17	5.82300 -0.07	5.86	5.78	5.86	544,014
01 Nov 17	5.88800 +0.21	5.91	5.85	5.87	880,866
30 Oct 17	5.67500 +0.05	5.70	5.63	5.63	441,878
27 Oct 17	5.63000 +0.09	5.64	5.53	5.54	620,759
26 Oct 17	5.54400 +0.08	5.54	5.46	5.48	240,145
25 Oct 17	5.46000 -0.10	5.55	5.46	5.51	700,695
24 Oct 17	5.55900 +0.07	5.56	5.51	5.51	180,865
23 Oct 17	5.48700 -0.03	5.53	5.48	5.48	224,225
20 Oct 17	5.51500 +0.05	5.51	5.45	5.47	267,041
19 Oct 17	5.46300 +0.01	5.49	5.43	5.48	361,037
18 Oct 17	5.45000 -0.06	5.51	5.45	5.51	310,171
17 Oct 17	5.50800 -0.03	5.56	5.51	5.53	206,764
16 Oct 17	5.53300 +0.03	5.57	5.53	5.54	217,311
13 Oct 17	5.50000 +0.06	5.55	5.50	5.50	759,426
12 Oct 17	5.44400 -0.01	5.49	5.43	5.46	240,429
11 Oct 17	5.45000 -0.04	5.49	5.43	5.46	289,095
10 Oct 17	5.49100 +0.04	5.50	5.44	5.44	410,217
09 Oct 17	5.45000 +0.00	5.45	5.40	5.44	149,528
06 Oct 17	5.44500 -0.05	5.49	5.42	5.48	198,851
05 Oct 17	5.49400 +0.01	5.50	5.45	5.45	441,485
04 Oct 17	5.48600 +0.06	5.49	5.45	5.47	596,311
02 Oct 17	5.42300 -0.01	5.46	5.39	5.42	527,005
29 Sep 17	5.43400 +0.02	5.45	5.40	5.42	377,748
28 Sep 17	5.41700 +0.03	5.43	5.36	5.39	828,733
27 Sep 17	5.38200 +0.00	5.40	5.35	5.38	476,547
26 Sep 17	5.37900 -0.02	5.42	5.36	5.40	1,015,853
25 Sep 17	5.40000 +0.13	5.40	5.28	5.28	1,076,169
22 Sep 17	5.27400 +0.02	5.30	5.23	5.26	456,869
21 Sep 17	5.25600 +0.07	5.26	5.22	5.24	742,094
20 Sep 17	5.19000 +0.04	5.19	5.14	5.15	332,792
19 Sep 17	5.15000 +0.05	5.17	5.11	5.11	386,857
18 Sep 17	5.10100 +0.01	5.17	5.10	5.14	940,093
15 Sep 17	5.09100 -0.02	5.10	5.05	5.09	372,215
14 Sep 17	5.11200 +0.10	5.13	5.05	5.05	651,530
13 Sep 17	5.01600 +0.02	5.06	4.98	4.98	766,962
12 Sep 17	5.00000 +0.06	5.00	4.96	4.97	275,673
11 Sep 17	4.94100 +0.04	4.97	4.93	4.95	340,765
08 Sep 17	4.90300 -0.05	4.94	4.90	4.93	457,528
07 Sep 17	4.95000 +0.03	4.95	4.90	4.93	513,415
06 Sep 17	4.91800 +0.02	4.93	4.85	4.89	871,920
05 Sep 17	4.90000 +0.01	4.92	4.89	4.90	299,299
04 Sep 17	4.88800 +0.01	4.89	4.85	4.86	297,101
01 Sep 17	4.87800 +0.04	4.91	4.85	4.90	596,223
31 Aug 17	4.84100 +0.03	4.87	4.81	4.84	526,636
30 Aug 17	4.81500 +0.04	4.83	4.79	4.82	735,396
29 Aug 17	4.77500 -0.06	4.81	4.74	4.80	1,351,218
28 Aug 17	4.83100 -0.03	4.88	4.82	4.88	419,123
25 Aug 17	4.86000 +0.02	4.89	4.84	4.88	250,744
24 Aug 17	4.83700 +0.01	4.88	4.84	4.84	244,355
23 Aug 17	4.83200 -0.01	4.86	4.80	4.85	577,501
22 Aug 17	4.84600 +0.00	4.87	4.84	4.87	427,480
21 Aug 17	4.84800 +0.01	4.88	4.81	4.87	782,789
18 Aug 17	4.84300 -0.04	4.89	4.83	4.87	723,334
17 Aug 17	4.88300 -0.04	4.93	4.88	4.90	561,700
16 Aug 17	4.92000 +0.02	4.96	4.92	4.93	334,728
15 Aug 17	4.90000 -0.05	4.96	4.89	4.93	673,608
14 Aug 17	4.94700 -0.02	4.97	4.91	4.94	593,331
11 Aug 17	4.96500 -0.08	5.02	4.95	5.02	945,631
10 Aug 17	5.04700 -0.15	5.13	5.05	5.12	605,148
09 Aug 17	5.19300 -0.01	5.22	5.18	5.22	557,311
08 Aug 17	5.20100 +0.00	5.23	5.18	5.20	467,489
07 Aug 17	5.20000 +0.05	5.20	5.15	5.16	327,929
04 Aug 17	5.15000 +0.06	5.17	5.09	5.09	664,682
03 Aug 17	5.09500 -0.02	5.12	5.08	5.12	664,144
02 Aug 17	5.11600 +0.01	5.14	5.05	5.12	796,733
01 Aug 17	5.11100 +0.11	5.19	5.09	5.09	1,238,402
31 Jul 17	4.99900 +0.01	5.04	4.97	5.01	883,502
28 Jul 17	4.99000 -0.04	4.99	4.92	4.97	1,316,152
27 Jul 17	5.02700 -0.02	5.04	4.99	5.01	848,728
26 Jul 17	5.04600 +0.05	5.05	5.00	5.03	556,386
25 Jul 17	4.99800 +0.08	5.02	4.95	4.96	648,544
24 Jul 17	4.92000 -0.09	4.97	4.90	4.96	945,863
21 Jul 17	5.01300 -0.01	5.08	4.97	5.03	669,026
20 Jul 17	5.02500 -0.04	5.12	5.03	5.08	611,538
19 Jul 17	5.06900 +0.01	5.07	5.02	5.07	365,618
18 Jul 17	5.06100 -0.05	5.09	5.02	5.07	724,134
17 Jul 17	5.10600 +0.04	5.15	5.10	5.12	258,286
14 Jul 17	5.06400 -0.03	5.11	5.06	5.09	616,380
13 Jul 17	5.09000 +0.00	5.10	5.07	5.10	201,941
12 Jul 17	5.08800 +0.05	5.14	5.01	5.01	392,835
11 Jul 17	5.03500 +0.02	5.05	4.97	5.04	979,586
10 Jul 17	5.01900 +0.00	5.06	5.00	5.05	418,533
07 Jul 17	5.01500 -0.10	5.06	5.01	5.04	588,965
06 Jul 17	5.11500 +0.00	5.11	5.04	5.11	895,427
05 Jul 17	5.11000 -0.03	5.15	5.07	5.13	608,413
04 Jul 17	5.14000 -0.04	5.18	5.12	5.14	279,982
03 Jul 17	5.18000 +0.13	5.18	5.11	5.13	866,611
30 Jun 17	5.05000 -0.07	5.12	5.04	5.10	877,515
29 Jun 17	5.12000 -0.08	5.21	5.12	5.19	591,211
28 Jun 17	5.20000 -0.02	5.23	5.14	5.18	650,244
27 Jun 17	5.21900 -0.02	5.24	5.19	5.23	431,209
26 Jun 17	5.23600 +0.02	5.26	5.19	5.24	536,904
23 Jun 17	5.21400 -0.01	5.22	5.15	5.21	770,552
22 Jun 17	5.22500 +0.03	5.22	5.13	5.16	932,014
21 Jun 17	5.20000 -0.06	5.24	5.16	5.23	649,986
20 Jun 17	5.25800 -0.15	5.42	5.22	5.41	771,397
19 Jun 17	5.40400 +0.08	5.42	5.36	5.38	297,925
16 Jun 17	5.32400 +0.03	5.36	5.31	5.32	587,765
15 Jun 17	5.29100 +0.04	5.29	5.20	5.25	575,192
14 Jun 17	5.25400 -0.09	5.36	5.25	5.36	951,823
13 Jun 17	5.34500 +0.00	5.39	5.33	5.38	324,605
12 Jun 17	5.34800 +0.01	5.39	5.34	5.36	734,701
09 Jun 17	5.33600 +0.06	5.34	5.25	5.27	555,762
08 Jun 17	5.27600 -0.01	5.32	5.24	5.31	618,139
07 Jun 17	5.28900 -0.03	5.38	5.26	5.37	765,891
06 Jun 17	5.32100 +0.04	5.36	5.29	5.33	839,352
02 Jun 17	5.27900 -0.13	5.39	5.28	5.38	590,342
01 Jun 17	5.40700 +0.04	5.42	5.34	5.38	256,753
31 May 17	5.36500 -0.07	5.43	5.36	5.42	258,749
30 May 17	5.43000 +0.00	5.49	5.42	5.45	245,153
29 May 17	5.42500 +0.00	5.45	5.39	5.43	49,516
26 May 17	5.42500 -0.05	5.46	5.40	5.41	293,141
25 May 17	5.47100 -0.06	5.51	5.45	5.50	115,000
24 May 17	5.53200 +0.03	5.55	5.50	5.53	164,339
23 May 17	5.49800 +0.02	5.51	5.46	5.49	126,242
22 May 17	5.47900 -0.02	5.53	5.48	5.52	296,863
19 May 17	5.50000 +0.03	5.54	5.48	5.48	412,291
18 May 17	5.46900 -0.02	5.48	5.40	5.45	299,681
17 May 17	5.49000 -0.01	5.50	5.43	5.44	270,225
16 May 17	5.49900 +0.06	5.50	5.43	5.45	246,457
15 May 17	5.44400 -0.02	5.53	5.44	5.46	488,760
12 May 17	5.46000 +0.05	5.46	5.39	5.42	236,027
11 May 17	5.40500 -0.09	5.43	5.38	5.41	279,570
10 May 17	5.49300 +0.07	5.51	5.43	5.45	440,723
09 May 17	5.42000 +0.05	5.45	5.41	5.42	307,247
08 May 17	5.37000 +0.04	5.41	5.35	5.37	723,888
05 May 17	5.33000 +0.07	5.33	5.19	5.20	766,583
04 May 17	5.25500 -0.07	5.35	5.23	5.35	1,278,836
03 May 17	5.33000 -0.02	5.33	5.28	5.32	1,134,734
02 May 17	5.34600 +0.09	5.39	5.30	5.33	1,001,203
28 Apr 17	5.26000 -0.02	5.31	5.25	5.28	673,283
27 Apr 17	5.28000 -0.09	5.33	5.24	5.31	864,651
26 Apr 17	5.36900 +0.05	5.37	5.26	5.28	562,692
25 Apr 17	5.32000 -0.01	5.32	5.28	5.30	290,914
24 Apr 17	5.33000 +0.04	5.35	5.28	5.30	442,032
21 Apr 17	5.29000 -0.04	5.38	5.28	5.35	266,670
20 Apr 17	5.33300 -0.03	5.34	5.28	5.32	344,303
19 Apr 17	5.36500 -0.05	5.40	5.34	5.36	237,020
18 Apr 17	5.41600 -0.13	5.50	5.38	5.50	302,606
13 Apr 17	5.54600 -0.02	5.57	5.48	5.56	211,174
12 Apr 17	5.56700 +0.04	5.61	5.55	5.58	303,227
11 Apr 17	5.53000 +0.02	5.55	5.48	5.48	318,065
10 Apr 17	5.51000 +0.01	5.51	5.46	5.50	139,964
07 Apr 17	5.49800 +0.06	5.50	5.45	5.47	209,058
06 Apr 17	5.44000 +0.00	5.47	5.37	5.40	281,666
05 Apr 17	5.44400 +0.03	5.52	5.44	5.45	454,566
04 Apr 17	5.41000 +0.05	5.42	5.36	5.41	122,606
03 Apr 17	5.35500 -0.03	5.46	5.35	5.43	241,505
31 Mar 17	5.38400 +0.00	5.41	5.35	5.36	240,340
30 Mar 17	5.38500 +0.06	5.40	5.35	5.36	289,316
29 Mar 17	5.32400 +0.09	5.33	5.25	5.25	334,409
28 Mar 17	5.23000 +0.02	5.25	5.18	5.21	1,047,494
27 Mar 17	5.21000 -0.02	5.22	5.16	5.20	746,485
24 Mar 17	5.23200 -0.07	5.27	5.22	5.26	192,497
23 Mar 17	5.30600 +0.04	5.31	5.24	5.27	317,977
22 Mar 17	5.26500 -0.04	5.31	5.23	5.29	405,842
21 Mar 17	5.30600 +0.01	5.38	5.28	5.30	376,815
20 Mar 17	5.30100 -0.03	5.32	5.29	5.32	346,467
17 Mar 17	5.33500 +0.03	5.35	5.27	5.28	349,044
16 Mar 17	5.30600 +0.03	5.34	5.28	5.32	550,281
15 Mar 17	5.27700 +0.05	5.35	5.28	5.32	186,376
14 Mar 17	5.22600 -0.09	5.34	5.23	5.31	403,493
13 Mar 17	5.31400 -0.09	5.37	5.30	5.35	483,518
10 Mar 17	5.39900 +0.14	5.43	5.26	5.28	619,786
09 Mar 17	5.25700 -0.08	5.29	5.18	5.28	810,776
08 Mar 17	5.33300 -0.02	5.36	5.32	5.36	180,297
07 Mar 17	5.35600 +0.00	5.40	5.35	5.35	419,215
06 Mar 17	5.35400 -0.03	5.38	5.31	5.36	449,883
03 Mar 17	5.38800 -0.05	5.43	5.38	5.43	168,754
02 Mar 17	5.44300 +0.01	5.46	5.41	5.41	210,704
01 Mar 17	5.43100 +0.09	5.48	5.38	5.38	530,183
28 Feb 17	5.34600 +0.03	5.36	5.30	5.33	282,758
27 Feb 17	5.31600 +0.03	5.34	5.29	5.32	193,563
24 Feb 17	5.28100 -0.07	5.36	5.27	5.35	363,153
23 Feb 17	5.35400 +0.04	5.38	5.32	5.32	348,699
22 Feb 17	5.31000 -0.04	5.41	5.31	5.40	387,958
21 Feb 17	5.35000 +0.09	5.41	5.28	5.30	670,809
20 Feb 17	5.26500 +0.02	5.31	5.25	5.29	388,441
17 Feb 17	5.24500 -0.04	5.30	5.22	5.30	672,588
16 Feb 17	5.28500 -0.15	5.38	5.28	5.35	669,804
15 Feb 17	5.43300 -0.01	5.50	5.42	5.50	358,326
14 Feb 17	5.43800 -0.01	5.45	5.42	5.44	350,114
13 Feb 17	5.44500 +0.03	5.47	5.39	5.43	453,934
10 Feb 17	5.41700 -0.02	5.46	5.38	5.41	349,748
09 Feb 17	5.43900 +0.06	5.47	5.39	5.44	318,962
08 Feb 17	5.37600 +0.02	5.41	5.31	5.36	643,842
07 Feb 17	5.35900 -0.20	5.48	5.35	5.48	1,156,951
06 Feb 17	5.56300 -0.02	5.64	5.54	5.57	340,724
03 Feb 17	5.58000 +0.06	5.59	5.54	5.55	356,875
02 Feb 17	5.51600 -0.06	5.61	5.49	5.58	388,342
01 Feb 17	5.57300 +0.04	5.62	5.55	5.60	256,262
31 Jan 17	5.53400 -0.06	5.61	5.53	5.57	370,977
30 Jan 17	5.59000 -0.12	5.67	5.58	5.66	463,753
27 Jan 17	5.71300 -0.02	5.74	5.66	5.73	218,847
26 Jan 17	5.73500 -0.01	5.79	5.72	5.76	214,519
25 Jan 17	5.74200 +0.04	5.79	5.73	5.73	181,203
24 Jan 17	5.70300 +0.03	5.74	5.66	5.71	253,431
23 Jan 17	5.67300 -0.09	5.76	5.65	5.73	401,584
20 Jan 17	5.76500 -0.02	5.83	5.76	5.78	315,164
19 Jan 17	5.78500 -0.04	5.84	5.74	5.82	227,710
18 Jan 17	5.82800 +0.01	5.85	5.78	5.84	234,053
17 Jan 17	5.81400 -0.03	5.87	5.79	5.81	322,897
16 Jan 17	5.84400 -0.09	5.89	5.83	5.87	326,975
13 Jan 17	5.93400 +0.03	5.98	5.91	5.93	146,855
12 Jan 17	5.90000 -0.01	5.96	5.89	5.91	234,792
11 Jan 17	5.91200 +0.03	5.94	5.84	5.85	322,409
10 Jan 17	5.88000 -0.04	5.90	5.82	5.85	410,104
09 Jan 17	5.91800 -0.09	5.97	5.88	5.95	489,187
06 Jan 17	6.00700 -0.05	6.06	5.99	6.03	314,824
05 Jan 17	6.05500 -0.01	6.08	5.99	6.04	279,065
04 Jan 17	6.06300 -0.01	6.11	6.04	6.09	305,694
03 Jan 17	6.07200 +0.12	6.14	6.00	6.00	510,687
02 Jan 17	5.95100 +0.03	5.99	5.92	5.97	101,255
30 Dec 16	5.92200 -0.03	5.99	5.88	5.93	175,805
29 Dec 16	5.95700 -0.02	6.00	5.95	5.96	238,244
28 Dec 16	5.98000 +0.06	5.99	5.90	5.90	334,933
27 Dec 16	5.92000 +0.02	5.92	5.83	5.88	145,558
23 Dec 16	5.90300 +0.01	5.92	5.85	5.91	264,364
22 Dec 16	5.89700 +0.02	5.91	5.86	5.89	354,160
21 Dec 16	5.87200 -0.02	5.92	5.86	5.89	345,228
20 Dec 16	5.89500 +0.05	5.90	5.81	5.82	432,835
19 Dec 16	5.85000 +0.02	5.90	5.83	5.86	392,415
16 Dec 16	5.82900 +0.11	5.83	5.73	5.73	437,713
15 Dec 16	5.71800 -0.01	5.76	5.63	5.74	392,390
14 Dec 16	5.73000 -0.03	5.76	5.72	5.73	180,911
13 Dec 16	5.76100 +0.03	5.80	5.70	5.71	286,913
12 Dec 16	5.73400 +0.04	5.81	5.73	5.77	307,999
09 Dec 16	5.69800 +0.06	5.71	5.63	5.67	355,133
08 Dec 16	5.63900 +0.08	5.68	5.55	5.56	414,797
07 Dec 16	5.56100 +0.05	5.59	5.53	5.53	498,166
06 Dec 16	5.51300 -0.01	5.57	5.47	5.49	248,729
05 Dec 16	5.52400 -0.05	5.62	5.51	5.58	205,515
02 Dec 16	5.57500 -0.03	5.58	5.51	5.52	307,915
01 Dec 16	5.60900 +0.15	5.67	5.53	5.59	1,651,626
30 Nov 16	5.45900 +0.21	5.51	5.24	5.26	745,713
29 Nov 16	5.25000 -0.08	5.29	5.22	5.29	106,550
28 Nov 16	5.33000 -0.04	5.37	5.27	5.32	392,870
25 Nov 16	5.36800 -0.06	5.42	5.37	5.42	133,483
24 Nov 16	5.43000 +0.01	5.46	5.42	5.43	138,496
23 Nov 16	5.41700 +0.06	5.46	5.37	5.38	702,460
22 Nov 16	5.35200 -0.03	5.46	5.35	5.42	498,544
21 Nov 16	5.38500 +0.13	5.39	5.26	5.29	684,807
18 Nov 16	5.25700 +0.01	5.27	5.20	5.27	528,900
17 Nov 16	5.24500 +0.08	5.26	5.16	5.17	338,058
16 Nov 16	5.16900 +0.00	5.24	5.16	5.23	211,337
15 Nov 16	5.17000 +0.11	5.19	5.10	5.14	218,083
14 Nov 16	5.06200 -0.01	5.13	5.06	5.13	344,295
11 Nov 16	5.07200 -0.12	5.20	5.07	5.20	324,811
10 Nov 16	5.19200 -0.05	5.27	5.16	5.16	302,917
09 Nov 16	5.23900 +0.09	5.24	5.00	5.02	560,006
08 Nov 16	5.15300 +0.03	5.16	5.11	5.12	227,088
07 Nov 16	5.12200 +0.08	5.13	5.08	5.10	225,951
04 Nov 16	5.04400 -0.04	5.09	5.01	5.08	408,752
03 Nov 16	5.08400 +0.00	5.17	5.08	5.11	379,408
02 Nov 16	5.08100 -0.04	5.18	5.08	5.14	558,606
01 Nov 16	5.11900 -0.28	5.36	5.12	5.34	902,896
31 Oct 16	5.40300 -0.06	5.42	5.37	5.41	352,692
28 Oct 16	5.46300 -0.04	5.48	5.40	5.45	273,721
27 Oct 16	5.50300 +0.04	5.52	5.42	5.43	283,201
26 Oct 16	5.46200 -0.05	5.48	5.40	5.48	275,541
25 Oct 16	5.51600 +0.05	5.55	5.49	5.49	215,920
24 Oct 16	5.46900 -0.05	5.58	5.47	5.55	335,429
21 Oct 16	5.51700 +0.04	5.53	5.49	5.50	397,418
20 Oct 16	5.48100 -0.02	5.50	5.41	5.49	320,100
19 Oct 16	5.49700 +0.05	5.52	5.44	5.44	402,376
18 Oct 16	5.44700 +0.10	5.47	5.41	5.41	244,884
17 Oct 16	5.35000 -0.07	5.42	5.35	5.42	215,707
14 Oct 16	5.42300 +0.02	5.48	5.39	5.41	308,431
13 Oct 16	5.40600 +0.02	5.41	5.32	5.33	306,295
12 Oct 16	5.38500 +0.00	5.49	5.39	5.39	243,965
11 Oct 16	5.38700 -0.11	5.51	5.39	5.47	339,250
10 Oct 16	5.49400 +0.08	5.49	5.37	5.37	497,883
07 Oct 16	5.41600 +0.07	5.42	5.30	5.32	431,214
06 Oct 16	5.34900 -0.01	5.40	5.34	5.35	146,225
05 Oct 16	5.36400 -0.03	5.37	5.28	5.31	395,767
04 Oct 16	5.39000 +0.16	5.41	5.28	5.28	610,315
30 Sep 16	5.23200 -0.01	5.26	5.15	5.15	234,869
29 Sep 16	5.24100 +0.21	5.29	5.21	5.26	720,296
28 Sep 16	5.03100 +0.05	5.09	5.03	5.04	190,892
27 Sep 16	4.98600 -0.03	5.05	4.96	5.05	322,171
26 Sep 16	5.01200 -0.06	5.03	4.97	5.01	135,830
23 Sep 16	5.07300 -0.02	5.10	5.05	5.09	202,865
22 Sep 16	5.09600 +0.11	5.14	5.04	5.04	286,010
21 Sep 16	4.98400 +0.01	5.02	4.97	5.01	112,193
20 Sep 16	4.97400 -0.05	5.00	4.96	5.00	140,411
19 Sep 16	5.02000 +0.07	5.08	5.01	5.03	217,768
16 Sep 16	4.95300 -0.02	5.03	4.91	4.98	148,723
15 Sep 16	4.97500 +0.03	4.99	4.91	4.94	253,108
14 Sep 16	4.94100 -0.03	5.03	4.93	5.01	388,481
13 Sep 16	4.97400 -0.14	5.13	4.96	5.13	343,626
12 Sep 16	5.11600 -0.01	5.12	5.03	5.07	250,001
09 Sep 16	5.12700 -0.08	5.18	5.11	5.18	111,782
08 Sep 16	5.20600 +0.05	5.21	5.13	5.18	320,593
07 Sep 16	5.16000 +0.03	5.20	5.15	5.16	86,052
06 Sep 16	5.13400 -0.10	5.24	5.11	5.24	174,404
05 Sep 16	5.23100 +0.06	5.28	5.15	5.16	418,633
02 Sep 16	5.16800 +0.16	5.20	5.00	5.01	237,957
01 Sep 16	5.00400 -0.05	5.09	4.98	5.08	347,151
31 Aug 16	5.05300 -0.06	5.14	5.05	5.13	278,383
30 Aug 16	5.11000 +0.03	5.13	5.06	5.10	233,497
29 Aug 16	5.08400 -0.04	5.12	4.94	5.05	639,428
26 Aug 16	5.12600 +0.05	5.13	5.07	5.07	188,752
25 Aug 16	5.07900 +0.00	5.11	5.05	5.06	152,005
24 Aug 16	5.07500 +0.03	5.11	4.99	5.00	160,819
23 Aug 16	5.04000 +0.06	5.06	5.00	5.00	77,903
22 Aug 16	4.98400 -0.07	5.06	4.97	5.05	229,510
19 Aug 16	5.05500 -0.04	5.11	5.04	5.10	114,249
18 Aug 16	5.09300 +0.05	5.09	5.04	5.05	178,097
17 Aug 16	5.04500 -0.01	5.10	5.02	5.10	324,843
16 Aug 16	5.05100 -0.03	5.12	5.04	5.05	541,577
15 Aug 16	5.07700 +0.03	5.09	5.06	5.06	321,954
12 Aug 16	5.05200 +0.00	5.13	5.03	5.10	248,312
11 Aug 16	5.05000 +0.09	5.05	4.92	4.97	376,021
10 Aug 16	4.96400 -0.07	5.01	4.96	5.01	495,108
09 Aug 16	5.03200 +0.01	5.06	4.97	4.97	209,334
08 Aug 16	5.01700 +0.03	5.03	4.96	5.00	616,843
05 Aug 16	4.98800 +0.02	5.04	4.97	4.98	194,607
04 Aug 16	4.96800 -0.03	4.99	4.94	4.98	248,468
03 Aug 16	4.99900 +0.03	5.01	4.94	4.96	358,967
02 Aug 16	4.96900 -0.04	5.03	4.93	4.98	418,919
01 Aug 16	5.01000 -0.11	5.18	5.01	5.14	523,271
29 Jul 16	5.12100 -0.01	5.14	5.05	5.10	331,754
28 Jul 16	5.13100 -0.10	5.20	5.11	5.19	515,388
27 Jul 16	5.23500 -0.01	5.33	5.21	5.22	410,959
26 Jul 16	5.24500 -0.06	5.25	5.12	5.20	714,182
25 Jul 16	5.30900 -0.12	5.48	5.29	5.44	464,706
22 Jul 16	5.43300 -0.02	5.44	5.39	5.42	154,375
21 Jul 16	5.45000 +0.00	5.48	5.40	5.47	224,530
20 Jul 16	5.45000 +0.00	5.48	5.40	5.45	458,601
19 Jul 16	5.44800 +0.02	5.45	5.36	5.39	393,301
18 Jul 16	5.43200 -0.05	5.50	5.43	5.49	242,626
15 Jul 16	5.48600 -0.02	5.50	5.45	5.47	270,900
14 Jul 16	5.50500 +0.03	5.59	5.48	5.53	430,735
13 Jul 16	5.47200 -0.10	5.58	5.46	5.54	670,059
12 Jul 16	5.57000 +0.13	5.57	5.40	5.45	757,945
11 Jul 16	5.44500 +0.04	5.45	5.35	5.40	291,528
08 Jul 16	5.40700 +0.03	5.41	5.27	5.36	330,739
07 Jul 16	5.37800 +0.08	5.43	5.34	5.34	470,437
06 Jul 16	5.29700 -0.07	5.41	5.24	5.36	940,372
05 Jul 16	5.37100 -0.02	5.38	5.24	5.33	484,182
04 Jul 16	5.39300 +0.03	5.43	5.37	5.40	751,993
01 Jul 16	5.36000 +0.08	5.39	5.32	5.32	924,868
30 Jun 16	5.28400 +0.07	5.29	5.16	5.21	883,995
29 Jun 16	5.21700 +0.28	5.22	5.01	5.01	604,551
28 Jun 16	4.93500 +0.14	4.99	4.83	4.86	368,460
27 Jun 16	4.79400 -0.15	4.90	4.78	4.87	526,617
24 Jun 16	4.94000 -0.13	5.02	4.56	4.74	1,980,310
23 Jun 16	5.06600 +0.02	5.11	5.01	5.07	671,420
22 Jun 16	5.04900 +0.02	5.09	5.01	5.06	390,660
21 Jun 16	5.03000 +0.04	5.05	4.93	4.93	497,121
20 Jun 16	4.98800 +0.21	5.00	4.91	4.91	966,967
17 Jun 16	4.78100 +0.12	4.80	4.74	4.75	278,477
16 Jun 16	4.66300 +0.04	4.68	4.60	4.64	192,548
15 Jun 16	4.61900 +0.05	4.64	4.58	4.60	182,715
14 Jun 16	4.57000 -0.16	4.70	4.57	4.67	392,225
13 Jun 16	4.73300 -0.04	4.76	4.67	4.69	268,431
10 Jun 16	4.77700 -0.09	4.82	4.75	4.81	359,690
09 Jun 16	4.86700 -0.01	4.87	4.77	4.85	218,151
08 Jun 16	4.87300 +0.02	4.91	4.82	4.84	552,934
07 Jun 16	4.85000 +0.10	4.86	4.81	4.81	345,778
06 Jun 16	4.75100 +0.10	4.79	4.67	4.69	764,168
03 Jun 16	4.65400 +0.01	4.75	4.64	4.69	247,326
02 Jun 16	4.63900 +0.02	4.69	4.61	4.66	347,134
01 Jun 16	4.62100 -0.16	4.70	4.58	4.70	1,184,422
31 May 16	4.78000 -0.05	4.82	4.72	4.82	335,459
30 May 16	4.83500 +0.01	4.85	4.81	4.85	43,478
27 May 16	4.83000 -0.03	4.85	4.78	4.84	485,888
26 May 16	4.85600 -0.02	4.93	4.82	4.91	321,864
25 May 16	4.87800 +0.13	4.89	4.79	4.79	289,967
24 May 16	4.74500 +0.06	4.77	4.66	4.68	191,989
23 May 16	4.68900 -0.05	4.75	4.67	4.73	115,448
20 May 16	4.74100 +0.04	4.77	4.71	4.76	313,293
19 May 16	4.70500 -0.04	4.77	4.68	4.76	230,603
18 May 16	4.74500 -0.01	4.78	4.72	4.75	158,885
17 May 16	4.75300 +0.13	4.80	4.70	4.77	213,738
13 May 16	4.62000 +0.01	4.67	4.59	4.61	224,974
12 May 16	4.61000 -0.02	4.74	4.58	4.61	409,941
11 May 16	4.63200 +0.06	4.64	4.54	4.56	157,720
10 May 16	4.57500 +0.07	4.61	4.53	4.56	179,669
09 May 16	4.50600 -0.12	4.65	4.50	4.63	394,522
06 May 16	4.62800 +0.02	4.64	4.51	4.56	387,001
05 May 16	4.60300 -0.01	4.66	4.58	4.60	210,385
04 May 16	4.61300 -0.12	4.73	4.61	4.70	401,149
03 May 16	4.72800 -0.14	4.83	4.70	4.83	535,905
02 May 16	4.87000 +0.02	4.93	4.80	4.84	199,940
29 Apr 16	4.84600 -0.12	4.91	4.85	4.91	383,172
28 Apr 16	4.97000 -0.01	4.98	4.87	4.93	722,226
27 Apr 16	4.98000 +0.08	5.00	4.92	4.93	747,353
26 Apr 16	4.89800 +0.22	4.95	4.78	4.83	1,542,508
25 Apr 16	4.68000 -0.06	4.78	4.66	4.78	336,099
22 Apr 16	4.74300 +0.02	4.76	4.64	4.69	405,206
21 Apr 16	4.72400 +0.07	4.75	4.69	4.72	480,409
20 Apr 16	4.65900 +0.02	4.68	4.58	4.63	525,191
19 Apr 16	4.64000 +0.09	4.66	4.56	4.61	966,944
18 Apr 16	4.55000 +0.01	4.55	4.36	4.39	474,157
15 Apr 16	4.53700 -0.02	4.65	4.48	4.60	546,350
14 Apr 16	4.55700 -0.11	4.63	4.55	4.61	457,089
13 Apr 16	4.67100 +0.13	4.68	4.59	4.60	640,851
12 Apr 16	4.54100 +0.07	4.55	4.43	4.47	481,381
11 Apr 16	4.46700 +0.07	4.48	4.38	4.41	218,311
08 Apr 16	4.40200 +0.15	4.40	4.31	4.31	307,258
07 Apr 16	4.25500 -0.02	4.31	4.24	4.29	241,302
06 Apr 16	4.27400 +0.01	4.31	4.21	4.30	434,793
05 Apr 16	4.26000 -0.11	4.30	4.23	4.30	673,650
04 Apr 16	4.37000 +0.05	4.42	4.32	4.35	346,609
01 Apr 16	4.32400 -0.17	4.41	4.27	4.40	1,325,470
31 Mar 16	4.49000 -0.07	4.55	4.47	4.51	419,056
30 Mar 16	4.56100 +0.12	4.64	4.54	4.54	481,619
29 Mar 16	4.44000 -0.09	4.58	4.43	4.58	253,232
24 Mar 16	4.53000 -0.01	4.54	4.45	4.50	459,064
23 Mar 16	4.53800 -0.07	4.62	4.52	4.60	233,221
22 Mar 16	4.60400 +0.01	4.63	4.55	4.59	266,370
21 Mar 16	4.58900 -0.04	4.64	4.54	4.59	207,282
18 Mar 16	4.63200 +0.01	4.69	4.61	4.64	309,029
17 Mar 16	4.62300 +0.12	4.64	4.52	4.56	436,793
16 Mar 16	4.49900 +0.10	4.54	4.44	4.46	249,469
15 Mar 16	4.40200 -0.08	4.44	4.38	4.43	365,138
14 Mar 16	4.48500 -0.02	4.58	4.45	4.54	370,268
11 Mar 16	4.50700 +0.08	4.55	4.47	4.50	354,276
10 Mar 16	4.42300 -0.21	4.66	4.42	4.60	509,991
09 Mar 16	4.63000 +0.05	4.63	4.55	4.56	276,634
08 Mar 16	4.58300 -0.15	4.72	4.54	4.69	272,872
07 Mar 16	4.73200 -0.01	4.78	4.61	4.72	296,466
04 Mar 16	4.74000 +0.06	4.76	4.67	4.74	317,324
03 Mar 16	4.67900 +0.10	4.73	4.58	4.62	447,453
02 Mar 16	4.57800 +0.06	4.60	4.45	4.56	327,579
01 Mar 16	4.51800 +0.02	4.57	4.48	4.54	521,580
29 Feb 16	4.50300 +0.05	4.53	4.40	4.45	462,154
26 Feb 16	4.44800 +0.15	4.49	4.36	4.37	596,734
25 Feb 16	4.30000 +0.04	4.41	4.27	4.33	706,307
24 Feb 16	4.26500 -0.18	4.39	4.24	4.39	752,450
23 Feb 16	4.44400 -0.16	4.57	4.43	4.56	418,657
22 Feb 16	4.60300 +0.16	4.62	4.49	4.50	300,013
19 Feb 16	4.44200 -0.04	4.53	4.41	4.49	292,684
18 Feb 16	4.48600 -0.05	4.59	4.46	4.52	376,789
17 Feb 16	4.53100 +0.19	4.54	4.32	4.34	508,461
16 Feb 16	4.34500 -0.01	4.54	4.33	4.45	702,883
15 Feb 16	4.35900 +0.07	4.42	4.33	4.42	452,118
12 Feb 16	4.29100 +0.29	4.30	4.10	4.16	869,567
11 Feb 16	4.00100 -0.28	4.15	3.97	4.15	1,681,291
10 Feb 16	4.28600 -0.03	4.37	4.23	4.33	748,133
09 Feb 16	4.31500 -0.12	4.52	4.31	4.49	520,198
08 Feb 16	4.43700 -0.16	4.60	4.40	4.59	468,172
05 Feb 16	4.60000 +0.02	4.65	4.54	4.56	542,642
04 Feb 16	4.58100 +0.16	4.64	4.45	4.51	626,106
03 Feb 16	4.42300 -0.04	4.48	4.30	4.47	659,619
02 Feb 16	4.46200 -0.38	4.61	4.38	4.56	1,388,190
01 Feb 16	4.84600 -0.07	4.97	4.73	4.95	304,941
29 Jan 16	4.91500 +0.03	5.00	4.82	4.99	534,210
28 Jan 16	4.88000 +0.10	5.00	4.74	4.79	483,998
27 Jan 16	4.78500 +0.05	4.78	4.62	4.67	309,867
26 Jan 16	4.73600 +0.12	4.74	4.44	4.50	523,564
25 Jan 16	4.61400 -0.05	4.65	4.54	4.64	547,462
22 Jan 16	4.66600 +0.17	4.78	4.59	4.66	635,313
21 Jan 16	4.49500 +0.14	4.53	4.27	4.30	602,010
20 Jan 16	4.35000 -0.14	4.39	4.27	4.36	663,263
19 Jan 16	4.49400 -0.01	4.66	4.45	4.60	435,532
18 Jan 16	4.50200 +0.04	4.59	4.40	4.43	325,907
15 Jan 16	4.46100 -0.20	4.66	4.43	4.66	301,820
14 Jan 16	4.66500 +0.14	4.72	4.41	4.46	680,939
13 Jan 16	4.52400 +0.19	4.59	4.45	4.47	461,961
12 Jan 16	4.33700 -0.10	4.52	4.33	4.41	825,273
11 Jan 16	4.43500 +0.00	4.55	4.42	4.42	395,958
08 Jan 16	4.43100 -0.13	4.57	4.42	4.57	367,215
07 Jan 16	4.55700 -0.14	4.59	4.39	4.54	1,047,249
06 Jan 16	4.70000 -0.08	4.78	4.63	4.78	352,659
05 Jan 16	4.77900 +0.05	4.81	4.70	4.78	271,289
04 Jan 16	4.72400 -0.11	4.82	4.68	4.80	371,384
30 Dec 15	4.83400 -0.05	4.86	4.81	4.84	124,119
29 Dec 15	4.88500 +0.07	4.92	4.84	4.86	417,923
28 Dec 15	4.82000 -0.08	4.95	4.79	4.94	233,222
23 Dec 15	4.90100 +0.22	4.94	4.77	4.78	449,402
22 Dec 15	4.68200 +0.08	4.69	4.61	4.64	362,942
21 Dec 15	4.60000 -0.08	4.74	4.60	4.69	404,397
18 Dec 15	4.68400 -0.03	4.78	4.65	4.68	378,954
17 Dec 15	4.71000 +0.02	4.78	4.69	4.76	305,660
16 Dec 15	4.69100 +0.04	4.78	4.68	4.72	328,529
15 Dec 15	4.65000 +0.11	4.71	4.56	4.56	406,032
14 Dec 15	4.54400 -0.16	4.72	4.54	4.72	680,611
11 Dec 15	4.70500 -0.18	4.87	4.68	4.86	573,188
10 Dec 15	4.88100 +0.03	4.91	4.84	4.89	276,815
09 Dec 15	4.85000 +0.04	4.95	4.75	4.82	775,432
08 Dec 15	4.81400 -0.03	4.88	4.69	4.80	1,236,854
07 Dec 15	4.84600 -0.13	5.00	4.81	5.00	756,487
04 Dec 15	4.98000 -0.14	5.22	4.94	5.15	559,933
03 Dec 15	5.12000 -0.27	5.42	5.12	5.36	572,081
02 Dec 15	5.38900 -0.08	5.46	5.39	5.42	238,115
01 Dec 15	5.46700 -0.01	5.53	5.44	5.53	215,805
30 Nov 15	5.47500 -0.01	5.53	5.45	5.46	137,512
27 Nov 15	5.48900 -0.08	5.52	5.48	5.50	166,403
26 Nov 15	5.57000 +0.10	5.57	5.50	5.51	272,157
25 Nov 15	5.47000 +0.04	5.54	5.44	5.46	152,825
24 Nov 15	5.42700 -0.02	5.48	5.36	5.41	218,737
23 Nov 15	5.44700 -0.01	5.50	5.33	5.36	238,315
20 Nov 15	5.45700 +0.01	5.49	5.43	5.48	166,058
19 Nov 15	5.45000 +0.01	5.57	5.45	5.51	198,863
18 Nov 15	5.44100 +0.08	5.50	5.34	5.34	168,451
17 Nov 15	5.36500 +0.16	5.43	5.35	5.37	220,848
16 Nov 15	5.20500 +0.06	5.28	5.18	5.18	242,876
13 Nov 15	5.14100 -0.02	5.24	5.11	5.18	273,545
12 Nov 15	5.16300 -0.15	5.38	5.16	5.30	814,473
11 Nov 15	5.31100 -0.09	5.43	5.31	5.43	180,344
10 Nov 15	5.40000 +0.01	5.46	5.37	5.40	172,764
09 Nov 15	5.38900 -0.05	5.50	5.38	5.47	205,978
06 Nov 15	5.43400 -0.04	5.51	5.40	5.49	316,625
05 Nov 15	5.47400 -0.19	5.56	5.47	5.54	261,392
04 Nov 15	5.66300 +0.01	5.81	5.66	5.70	667,466
03 Nov 15	5.65800 +0.25	5.66	5.43	5.48	321,135
02 Nov 15	5.40800 +0.04	5.44	5.35	5.42	203,746
30 Oct 15	5.36600 -0.08	5.49	5.35	5.47	313,048
29 Oct 15	5.45000 +0.03	5.48	5.32	5.41	512,251
28 Oct 15	5.42400 +0.18	5.44	5.25	5.28	255,062
27 Oct 15	5.24100 -0.08	5.45	5.23	5.41	362,324
26 Oct 15	5.31800 -0.10	5.40	5.32	5.39	359,108
23 Oct 15	5.41800 +0.09	5.48	5.38	5.41	541,940
22 Oct 15	5.33300 +0.17	5.37	5.19	5.20	452,432
21 Oct 15	5.16300 +0.06	5.25	5.10	5.14	186,079
20 Oct 15	5.10800 -0.06	5.16	5.05	5.13	239,783
19 Oct 15	5.17200 -0.06	5.28	5.15	5.23	209,036
16 Oct 15	5.23500 +0.08	5.31	5.20	5.24	243,726
15 Oct 15	5.15100 +0.09	5.23	5.15	5.16	548,884
14 Oct 15	5.06600 -0.08	5.18	5.03	5.07	761,439
13 Oct 15	5.14500 -0.07	5.17	5.04	5.17	996,253
12 Oct 15	5.21200 -0.08	5.31	5.18	5.29	703,011
09 Oct 15	5.29400 +0.00	5.39	5.28	5.35	582,166
08 Oct 15	5.29000 +0.05	5.30	5.16	5.23	807,133
07 Oct 15	5.24300 +0.12	5.37	5.15	5.16	1,090,510
06 Oct 15	5.12300 +0.12	5.13	4.91	5.01	530,136
05 Oct 15	5.00400 +0.28	5.00	4.83	4.88	756,494
02 Oct 15	4.72100 +0.09	4.80	4.65	4.68	734,949
01 Oct 15	4.63100 +0.08	4.76	4.61	4.64	860,885
30 Sep 15	4.55000 +0.13	4.55	4.45	4.45	551,020
29 Sep 15	4.42000 +0.03	4.48	4.33	4.36	691,468
28 Sep 15	4.38500 -0.16	4.57	4.39	4.55	765,673
25 Sep 15	4.54300 +0.14	4.59	4.50	4.50	535,030
24 Sep 15	4.40000 -0.13	4.49	4.38	4.47	1,269,361
23 Sep 15	4.53100 +0.02	4.61	4.52	4.57	395,999
22 Sep 15	4.51300 -0.13	4.62	4.47	4.61	935,793
21 Sep 15	4.64000 +0.05	4.65	4.59	4.61	394,661
18 Sep 15	4.59300 -0.13	4.72	4.58	4.68	542,348
17 Sep 15	4.72300 +0.00	4.78	4.71	4.78	396,618
16 Sep 15	4.72700 +0.09	4.77	4.62	4.63	870,465
15 Sep 15	4.63300 +0.09	4.64	4.50	4.58	682,775
14 Sep 15	4.54100 -0.02	4.65	4.51	4.59	518,053
11 Sep 15	4.56100 -0.06	4.66	4.55	4.63	843,039
10 Sep 15	4.61900 -0.13	4.72	4.59	4.70	553,516
09 Sep 15	4.74500 +0.03	4.81	4.73	4.77	634,070
08 Sep 15	4.71400 +0.08	4.82	4.68	4.72	908,352
07 Sep 15	4.63600 -0.02	4.75	4.62	4.68	560,161
04 Sep 15	4.65200 -0.23	4.82	4.63	4.79	684,750
03 Sep 15	4.88000 +0.14	4.95	4.78	4.84	282,274
02 Sep 15	4.73500 -0.07	4.84	4.69	4.78	530,271
01 Sep 15	4.80000 -0.16	4.99	4.76	4.89	627,586
31 Aug 15	4.95700 +0.02	5.08	4.84	5.00	497,472
28 Aug 15	4.94000 +0.12	4.96	4.80	4.92	683,292
27 Aug 15	4.82400 +0.29	4.88	4.59	4.67	1,149,397
26 Aug 15	4.53000 -0.12	4.68	4.50	4.57	1,373,639
25 Aug 15	4.64700 +0.12	4.69	4.60	4.64	1,732,779
24 Aug 15	4.52900 -0.42	4.89	4.44	4.80	1,545,355
21 Aug 15	4.95000 -0.26	5.20	4.95	5.11	452,919
20 Aug 15	5.20600 +0.01	5.28	5.13	5.20	428,256
19 Aug 15	5.20000 -0.12	5.31	5.20	5.30	226,101
18 Aug 15	5.31500 -0.01	5.37	5.30	5.35	193,490
17 Aug 15	5.32400 +0.00	5.40	5.30	5.38	216,392
14 Aug 15	5.32600 -0.03	5.38	5.31	5.34	223,864
13 Aug 15	5.35600 +0.00	5.51	5.36	5.48	236,272
12 Aug 15	5.35200 -0.03	5.40	5.30	5.38	489,721
11 Aug 15	5.38000 -0.08	5.53	5.38	5.49	316,042
10 Aug 15	5.46000 -0.01	5.49	5.38	5.47	413,478
07 Aug 15	5.47200 +0.02	5.56	5.47	5.49	866,943
06 Aug 15	5.45000 -0.24	5.54	5.43	5.54	659,823
05 Aug 15	5.68500 +0.12	5.72	5.59	5.61	333,350
04 Aug 15	5.56400 +0.00	5.60	5.51	5.57	366,499
03 Aug 15	5.56600 -0.06	5.62	5.53	5.61	260,904
31 Jul 15	5.62200 -0.12	5.74	5.57	5.73	332,107
30 Jul 15	5.74300 +0.06	5.81	5.68	5.71	337,579
29 Jul 15	5.68000 +0.11	5.68	5.58	5.62	327,305
28 Jul 15	5.57000 +0.13	5.61	5.40	5.45	489,657
27 Jul 15	5.44100 -0.17	5.59	5.40	5.58	508,631
24 Jul 15	5.61400 -0.09	5.70	5.59	5.67	359,848
23 Jul 15	5.70000 -0.15	5.82	5.68	5.82	523,328
22 Jul 15	5.85200 -0.05	5.91	5.83	5.90	358,030
21 Jul 15	5.90100 -0.10	5.99	5.90	5.99	342,343
20 Jul 15	5.99900 -0.02	6.06	5.97	6.03	224,931
17 Jul 15	6.01600 -0.04	6.07	5.99	6.07	164,987
16 Jul 15	6.05200 -0.05	6.13	6.04	6.09	206,371
15 Jul 15	6.09900 +0.02	6.15	6.05	6.14	134,448
14 Jul 15	6.08300 +0.04	6.11	5.98	6.02	195,877
13 Jul 15	6.04000 +0.09	6.07	5.96	5.99	264,746
10 Jul 15	5.94800 +0.02	5.99	5.89	5.99	329,730
09 Jul 15	5.92400 +0.04	5.98	5.89	5.91	159,492
08 Jul 15	5.88000 -0.02	5.93	5.86	5.89	292,782
07 Jul 15	5.89900 -0.16	6.00	5.90	6.00	282,212
06 Jul 15	6.06100 -0.04	6.12	6.05	6.05	93,417
03 Jul 15	6.10000 -0.06	6.26	6.09	6.19	218,878
02 Jul 15	6.15500 +0.26	6.20	5.93	5.94	337,466
01 Jul 15	5.90000 -0.05	6.01	5.89	6.01	310,956
30 Jun 15	5.95000 -0.07	6.01	5.93	6.01	382,928
29 Jun 15	6.01800 -0.16	6.13	5.99	6.00	685,526
26 Jun 15	6.17400 -0.06	6.23	6.15	6.23	132,031
25 Jun 15	6.22900 +0.02	6.26	6.19	6.24	89,577
24 Jun 15	6.21000 +0.03	6.25	6.15	6.23	147,670
23 Jun 15	6.18000 +0.10	6.20	6.12	6.12	171,793
22 Jun 15	6.07600 +0.03	6.14	6.06	6.08	97,102
19 Jun 15	6.05000 +0.04	6.11	6.03	6.03	100,324
18 Jun 15	6.01500 -0.06	6.06	6.01	6.05	64,784
17 Jun 15	6.07300 +0.06	6.13	5.99	6.03	162,602
16 Jun 15	6.01000 +0.00	6.02	5.95	5.99	160,973
15 Jun 15	6.01400 -0.05	6.06	5.97	6.03	103,144
12 Jun 15	6.06000 -0.10	6.16	6.04	6.10	106,399
11 Jun 15	6.15600 +0.06	6.18	6.08	6.08	129,176
10 Jun 15	6.09800 +0.08	6.10	6.00	6.01	138,632
09 Jun 15	6.01700 +0.00	6.03	5.95	6.01	230,091
08 Jun 15	6.01400 -0.06	6.08	5.99	6.07	135,708
05 Jun 15	6.07400 +0.08	6.13	5.93	5.97	242,497
04 Jun 15	5.99000 -0.12	6.10	5.99	6.08	392,484
03 Jun 15	6.11000 -0.07	6.23	6.11	6.18	266,228
02 Jun 15	6.18400 -0.04	6.25	6.15	6.25	216,402
01 Jun 15	6.22000 -0.04	6.33	6.22	6.33	133,458
29 May 15	6.26100 -0.07	6.35	6.25	6.35	166,426
28 May 15	6.33300 -0.06	6.39	6.32	6.38	196,318
27 May 15	6.39400 +0.01	6.46	6.36	6.36	144,690
26 May 15	6.38400 -0.04	6.48	6.35	6.47	197,275
22 May 15	6.42800 -0.03	6.48	6.38	6.45	287,918
21 May 15	6.45700 +0.12	6.46	6.33	6.33	207,425
20 May 15	6.33500 +0.03	6.34	6.25	6.25	128,042
19 May 15	6.30000 +0.07	6.36	6.28	6.30	191,574
18 May 15	6.22700 -0.02	6.26	6.20	6.20	224,991
15 May 15	6.24800 -0.09	6.31	6.24	6.29	84,750
14 May 15	6.33900 +0.04	6.34	6.24	6.27	74,301
13 May 15	6.29900 -0.05	6.46	6.29	6.39	178,563
12 May 15	6.34400 -0.05	6.37	6.29	6.32	211,538
11 May 15	6.39300 +0.05	6.47	6.39	6.40	122,445
08 May 15	6.34300 +0.18	6.38	6.29	6.36	270,264
07 May 15	6.16300 -0.21	6.27	6.14	6.27	379,071
06 May 15	6.37000 -0.08	6.43	6.35	6.40	383,204
05 May 15	6.45000 -0.07	6.55	6.45	6.46	416,618
04 May 15	6.51700 +0.06	6.55	6.47	6.53	119,685
30 Apr 15	6.46000 -0.03	6.54	6.44	6.52	347,375
29 Apr 15	6.48900 -0.17	6.66	6.45	6.66	392,464
28 Apr 15	6.65600 -0.01	6.80	6.59	6.70	526,799
27 Apr 15	6.66600 -0.02	6.68	6.58	6.68	367,398
24 Apr 15	6.68300 -0.07	6.78	6.66	6.75	270,455
23 Apr 15	6.74800 +0.02	6.80	6.71	6.75	426,078
22 Apr 15	6.73100 +0.06	6.75	6.61	6.66	318,169
21 Apr 15	6.66800 -0.05	6.78	6.67	6.70	393,115
20 Apr 15	6.71700 +0.08	6.72	6.64	6.65	349,515
17 Apr 15	6.64000 +0.08	6.66	6.58	6.58	283,959
16 Apr 15	6.56400 -0.08	6.68	6.54	6.60	282,574
15 Apr 15	6.64000 +0.10	6.66	6.53	6.53	386,572
14 Apr 15	6.54000 +0.02	6.55	6.47	6.52	371,501
13 Apr 15	6.51800 -0.02	6.54	6.44	6.49	319,305
10 Apr 15	6.53800 +0.14	6.54	6.39	6.41	557,321
09 Apr 15	6.39300 +0.08	6.39	6.21	6.32	248,078
08 Apr 15	6.31700 +0.08	6.52	6.32	6.50	1,221,057
07 Apr 15	6.24000 +0.17	6.27	6.12	6.12	789,968
02 Apr 15	6.06600 -0.04	6.11	6.03	6.10	401,048
01 Apr 15	6.11000 +0.05	6.13	6.05	6.05	266,628
31 Mar 15	6.06500 -0.08	6.15	6.03	6.10	371,143
30 Mar 15	6.14700 +0.08	6.15	6.07	6.10	230,508
27 Mar 15	6.06500 -0.04	6.13	6.03	6.11	198,192
26 Mar 15	6.10100 +0.00	6.22	6.05	6.13	500,023
25 Mar 15	6.10000 +0.04	6.12	5.99	6.03	378,413
24 Mar 15	6.06400 -0.08	6.14	6.06	6.11	283,682
23 Mar 15	6.14300 -0.04	6.18	6.11	6.17	244,712
20 Mar 15	6.18600 +0.04	6.22	6.05	6.13	334,420
19 Mar 15	6.14200 +0.09	6.17	6.06	6.09	632,311
18 Mar 15	6.05000 +0.10	6.05	5.91	5.94	334,283
17 Mar 15	5.95500 +0.08	5.98	5.89	5.92	468,699
16 Mar 15	5.87400 +0.00	5.94	5.82	5.94	580,520
13 Mar 15	5.87300 -0.14	5.98	5.85	5.98	726,553
12 Mar 15	6.01700 -0.01	6.14	5.99	6.03	469,695
11 Mar 15	6.02900 -0.02	6.13	6.00	6.12	486,421
10 Mar 15	6.05000 -0.16	6.20	6.05	6.20	624,870
09 Mar 15	6.21000 -0.01	6.23	6.15	6.18	271,930
06 Mar 15	6.21900 -0.04	6.27	6.22	6.25	329,762
05 Mar 15	6.25900 +0.07	6.28	6.21	6.23	561,878
04 Mar 15	6.18900 +0.01	6.24	6.17	6.20	638,977
03 Mar 15	6.17800 +0.03	6.20	6.13	6.15	434,870
02 Mar 15	6.14800 -0.01	6.18	6.07	6.15	227,456
27 Feb 15	6.16100 +0.01	6.19	6.13	6.17	369,486
26 Feb 15	6.15200 +0.01	6.18	6.10	6.14	359,222
25 Feb 15	6.13700 +0.03	6.14	6.08	6.10	413,752
24 Feb 15	6.10600 +0.06	6.11	6.05	6.05	392,879
23 Feb 15	6.04500 +0.01	6.10	6.00	6.09	318,784
20 Feb 15	6.03700 +0.00	6.11	6.01	6.06	192,965
19 Feb 15	6.03900 -0.11	6.06	5.98	6.06	444,231
18 Feb 15	6.14400 +0.05	6.15	6.07	6.13	607,874
17 Feb 15	6.09000 -0.02	6.18	6.03	6.11	256,591
16 Feb 15	6.11100 -0.03	6.16	6.10	6.15	276,597
13 Feb 15	6.14000 +0.12	6.16	6.03	6.05	390,573
12 Feb 15	6.01800 +0.03	6.07	5.91	5.95	224,401
11 Feb 15	5.98600 -0.03	6.05	5.96	6.05	275,743
10 Feb 15	6.02000 -0.13	6.14	5.98	6.14	581,336
09 Feb 15	6.14500 +0.08	6.16	6.01	6.03	512,233
06 Feb 15	6.06200 +0.03	6.11	5.99	6.00	598,493
05 Feb 15	6.03600 +0.07	6.05	5.83	5.91	784,894
04 Feb 15	5.96500 +0.01	5.98	5.87	5.98	489,373
03 Feb 15	5.95100 +0.12	6.07	5.90	6.03	774,259
02 Feb 15	5.83000 +0.15	5.87	5.68	5.76	411,061
30 Jan 15	5.67800 +0.01	5.74	5.62	5.69	269,638
29 Jan 15	5.66500 -0.13	5.72	5.61	5.70	448,543
28 Jan 15	5.79600 -0.07	5.90	5.77	5.90	310,861
27 Jan 15	5.86400 -0.02	5.90	5.76	5.88	567,293
26 Jan 15	5.88500 +0.12	5.89	5.66	5.74	680,760
23 Jan 15	5.76700 +0.14	5.78	5.64	5.74	609,656
22 Jan 15	5.62400 +0.06	5.71	5.57	5.57	652,203
21 Jan 15	5.56700 +0.13	5.57	5.40	5.45	328,216
20 Jan 15	5.44200 +0.09	5.49	5.38	5.38	504,054
19 Jan 15	5.35300 -0.10	5.46	5.34	5.46	386,371
16 Jan 15	5.45700 +0.31	5.47	5.17	5.17	1,060,126
15 Jan 15	5.14900 +0.18	5.21	4.93	5.10	711,700
14 Jan 15	4.96700 -0.19	5.08	4.93	5.08	1,066,374
13 Jan 15	5.15700 +0.06	5.16	5.01	5.06	386,433
12 Jan 15	5.10100 -0.04	5.15	5.04	5.12	374,817
09 Jan 15	5.14200 -0.06	5.24	5.09	5.18	449,887
08 Jan 15	5.20300 +0.16	5.22	5.08	5.13	557,651
07 Jan 15	5.04500 +0.03	5.14	4.95	5.00	591,994
06 Jan 15	5.01000 +0.00	5.11	4.91	5.03	481,093
05 Jan 15	5.01100 -0.27	5.23	4.99	5.23	587,902
02 Jan 15	5.27800 +0.01	5.35	5.24	5.35	197,176
30 Dec 14	5.27100 -0.09	5.33	5.27	5.31	118,785
29 Dec 14	5.36000 +0.03	5.38	5.30	5.35	225,194
23 Dec 14	5.33400 +0.03	5.36	5.29	5.32	213,706
22 Dec 14	5.30800 +0.01	5.47	5.26	5.37	237,349
19 Dec 14	5.30100 +0.14	5.34	5.15	5.19	448,614
18 Dec 14	5.16000 +0.10	5.22	5.07	5.08	573,520
17 Dec 14	5.05700 +0.20	5.07	4.80	4.84	865,198
16 Dec 14	4.86000 +0.14	4.86	4.61	4.70	1,095,355
15 Dec 14	4.72500 -0.21	4.99	4.71	4.94	1,056,596
12 Dec 14	4.93100 -0.19	5.09	4.90	5.08	963,285
11 Dec 14	5.12000 +0.03	5.16	5.05	5.07	542,619
10 Dec 14	5.08900 -0.09	5.19	5.06	5.18	800,681
09 Dec 14	5.18000 -0.16	5.26	5.18	5.25	855,305
08 Dec 14	5.34000 -0.08	5.45	5.31	5.45	448,640
05 Dec 14	5.42000 -0.01	5.47	5.39	5.46	188,264
04 Dec 14	5.43300 -0.18	5.61	5.40	5.60	204,439
03 Dec 14	5.61000 +0.08	5.64	5.49	5.57	278,164
02 Dec 14	5.53500 +0.27	5.56	5.35	5.37	404,620
01 Dec 14	5.26600 -0.08	5.34	5.19	5.20	499,331
28 Nov 14	5.35000 -0.06	5.35	5.19	5.34	954,271
27 Nov 14	5.41100 -0.15	5.56	5.39	5.52	390,536
26 Nov 14	5.56500 -0.01	5.66	5.54	5.58	152,729
25 Nov 14	5.58000 -0.07	5.68	5.58	5.68	156,602
24 Nov 14	5.65000 -0.05	5.75	5.64	5.75	175,761
21 Nov 14	5.70000 +0.14	5.71	5.58	5.58	236,544
20 Nov 14	5.56000 +0.06	5.57	5.49	5.53	118,213
19 Nov 14	5.50300 +0.01	5.52	5.43	5.48	138,267
18 Nov 14	5.49000 +0.03	5.54	5.47	5.49	148,392
17 Nov 14	5.45500 +0.03	5.48	5.40	5.43	148,654
14 Nov 14	5.42300 -0.02	5.49	5.37	5.43	357,279
13 Nov 14	5.44100 -0.06	5.56	5.44	5.54	197,860
12 Nov 14	5.50400 -0.06	5.59	5.50	5.59	196,957
11 Nov 14	5.56400 -0.04	5.62	5.55	5.61	203,410
10 Nov 14	5.60700 -0.03	5.67	5.61	5.62	186,502
07 Nov 14	5.64100 +0.05	5.69	5.62	5.62	136,261
06 Nov 14	5.58700 -0.09	5.68	5.56	5.59	149,069
05 Nov 14	5.67200 +0.16	5.67	5.49	5.55	426,287
04 Nov 14	5.50900 -0.19	5.65	5.50	5.65	168,176
03 Nov 14	5.70000 -0.06	5.78	5.68	5.74	153,264
31 Oct 14	5.76200 +0.12	5.78	5.63	5.73	253,427
30 Oct 14	5.64000 -0.03	5.70	5.57	5.70	115,192
29 Oct 14	5.67000 +0.10	5.69	5.54	5.58	232,168
28 Oct 14	5.57500 +0.07	5.57	5.48	5.55	158,339
27 Oct 14	5.50100 -0.02	5.58	5.46	5.58	98,220
24 Oct 14	5.52200 -0.04	5.55	5.50	5.55	122,874
23 Oct 14	5.55700 +0.02	5.59	5.43	5.48	182,740
22 Oct 14	5.54000 +0.01	5.55	5.46	5.52	161,627
21 Oct 14	5.53500 +0.21	5.53	5.32	5.34	130,399
20 Oct 14	5.32000 -0.12	5.45	5.32	5.43	339,292
17 Oct 14	5.44200 +0.16	5.45	5.28	5.32	228,891
16 Oct 14	5.27900 +0.05	5.31	5.10	5.27	517,394
15 Oct 14	5.23000 -0.13	5.38	5.23	5.37	295,602
14 Oct 14	5.36400 -0.13	5.46	5.35	5.45	309,568
13 Oct 14	5.49400 +0.04	5.52	5.43	5.44	119,910
10 Oct 14	5.45000 -0.08	5.53	5.44	5.51	414,217
09 Oct 14	5.52700 -0.07	5.64	5.53	5.64	128,045
08 Oct 14	5.60000 -0.07	5.66	5.58	5.64	293,927
07 Oct 14	5.66600 -0.01	5.69	5.62	5.68	86,534
06 Oct 14	5.68000 +0.07	5.73	5.65	5.69	282,516
02 Oct 14	5.60600 -0.24	5.81	5.61	5.81	362,787
01 Oct 14	5.84500 -0.01	5.85	5.80	5.81	204,327
30 Sep 14	5.85000 -0.02	5.89	5.80	5.88	125,962
29 Sep 14	5.86700 +0.06	5.87	5.81	5.84	95,008
26 Sep 14	5.81100 +0.00	5.82	5.76	5.79	182,297
25 Sep 14	5.81000 -0.15	5.93	5.79	5.92	242,148
24 Sep 14	5.96300 +0.00	5.97	5.92	5.96	52,012
23 Sep 14	5.95800 -0.04	6.00	5.92	6.00	62,419
22 Sep 14	6.00200 -0.01	6.05	5.97	6.05	65,005
19 Sep 14	6.01000 +0.03	6.11	6.01	6.07	163,425
18 Sep 14	5.98200 +0.03	6.04	5.96	5.96	71,832
17 Sep 14	5.95400 -0.01	5.96	5.93	5.96	93,069
16 Sep 14	5.96000 +0.08	5.96	5.84	5.88	132,913
15 Sep 14	5.88000 -0.02	5.89	5.83	5.84	52,010
12 Sep 14	5.90000 -0.04	5.95	5.90	5.95	80,492
11 Sep 14	5.94000 +0.04	5.99	5.91	5.97	200,436
10 Sep 14	5.90000 +0.05	5.94	5.83	5.86	126,577
09 Sep 14	5.85100 -0.03	5.89	5.81	5.88	124,808
08 Sep 14	5.87600 -0.04	5.88	5.76	5.86	287,215
05 Sep 14	5.92000 +0.15	5.92	5.70	5.78	603,749
04 Sep 14	5.77000 -0.30	6.19	5.75	6.10	565,964
03 Sep 14	6.06700 +0.05	6.10	5.99	6.02	236,478
02 Sep 14	6.01800 -0.11	6.11	6.01	6.11	118,104
01 Sep 14	6.12700 +0.04	6.13	6.08	6.09	51,606
29 Aug 14	6.08700 +0.00	6.12	6.04	6.08	254,888
28 Aug 14	6.09000 -0.05	6.11	6.07	6.09	103,389
27 Aug 14	6.13600 +0.02	6.14	6.10	6.12	88,503
26 Aug 14	6.12000 -0.01	6.12	6.07	6.12	154,168
25 Aug 14	6.13000 +0.07	6.13	6.09	6.10	44,789
22 Aug 14	6.06400 +0.01	6.08	6.02	6.05	72,388
21 Aug 14	6.05400 +0.01	6.07	6.03	6.06	55,068
20 Aug 14	6.03900 +0.01	6.06	6.03	6.06	38,488
19 Aug 14	6.02400 +0.07	6.02	5.95	5.99	76,046
18 Aug 14	5.95500 +0.07	5.97	5.92	5.94	151,132
15 Aug 14	5.88800 -0.02	5.94	5.87	5.93	140,889
14 Aug 14	5.90500 +0.02	5.94	5.88	5.88	110,762
13 Aug 14	5.88800 -0.03	5.96	5.86	5.92	133,142
12 Aug 14	5.91400 -0.03	5.98	5.88	5.98	211,347
11 Aug 14	5.93900 +0.11	5.95	5.88	5.89	235,310
08 Aug 14	5.82500 -0.09	5.90	5.82	5.88	329,992
07 Aug 14	5.91900 -0.07	6.01	5.92	5.96	176,059
06 Aug 14	5.99000 -0.10	6.03	5.97	6.01	259,652
05 Aug 14	6.08900 -0.01	6.17	6.09	6.13	95,045
04 Aug 14	6.10100 +0.03	6.12	6.03	6.04	202,857
01 Aug 14	6.07000 -0.05	6.12	5.98	6.12	274,120
31 Jul 14	6.11800 +0.02	6.14	6.08	6.12	143,989
30 Jul 14	6.10000 -0.04	6.14	6.04	6.10	346,608
29 Jul 14	6.14000 -0.13	6.33	6.13	6.32	332,971
28 Jul 14	6.27400 -0.03	6.31	6.25	6.29	40,682
25 Jul 14	6.30300 -0.06	6.36	6.30	6.32	57,151
24 Jul 14	6.36000 +0.02	6.36	6.32	6.36	47,992
23 Jul 14	6.34100 +0.02	6.36	6.30	6.30	35,797
22 Jul 14	6.32400 +0.10	6.33	6.27	6.29	79,380
21 Jul 14	6.22000 -0.03	6.28	6.22	6.26	97,596
18 Jul 14	6.25200 -0.03	6.30	6.23	6.26	93,396
17 Jul 14	6.28000 -0.14	6.40	6.28	6.36	151,949
16 Jul 14	6.42100 +0.04	6.43	6.37	6.37	65,917
15 Jul 14	6.37800 +0.06	6.38	6.30	6.31	89,721
14 Jul 14	6.32000 -0.02	6.38	6.31	6.33	185,800
11 Jul 14	6.34000 +0.00	6.36	6.31	6.34	46,558
10 Jul 14	6.34500 -0.04	6.38	6.31	6.38	94,711
09 Jul 14	6.38600 -0.04	6.40	6.33	6.40	82,048
08 Jul 14	6.42400 -0.03	6.50	6.42	6.50	92,856
07 Jul 14	6.45600 -0.11	6.57	6.45	6.57	111,512
04 Jul 14	6.56400 +0.03	6.58	6.52	6.52	65,368
03 Jul 14	6.53000 +0.01	6.54	6.49	6.54	36,989
02 Jul 14	6.52400 +0.07	6.53	6.48	6.48	38,200
01 Jul 14	6.45700 +0.01	6.47	6.44	6.45	78,528
30 Jun 14	6.45000 +0.03	6.48	6.41	6.43	99,706
27 Jun 14	6.42000 -0.03	6.50	6.42	6.44	51,283
26 Jun 14	6.44500 +0.01	6.48	6.40	6.42	42,940
25 Jun 14	6.44000 -0.10	6.50	6.43	6.48	81,395
24 Jun 14	6.54400 +0.04	6.57	6.51	6.51	168,366
23 Jun 14	6.50000 +0.02	6.52	6.43	6.49	138,023
20 Jun 14	6.48200 +0.04	6.51	6.43	6.43	242,016
19 Jun 14	6.43900 +0.03	6.48	6.44	6.44	99,169
18 Jun 14	6.40700 +0.06	6.41	6.33	6.35	68,608
17 Jun 14	6.34300 +0.01	6.34	6.31	6.34	81,997
16 Jun 14	6.33200 -0.05	6.40	6.33	6.37	93,879
13 Jun 14	6.38500 +0.06	6.43	6.36	6.36	99,771
12 Jun 14	6.32700 +0.05	6.33	6.27	6.28	153,361
11 Jun 14	6.27600 +0.01	6.30	6.24	6.28	90,910
10 Jun 14	6.27000 +0.02	6.27	6.23	6.23	30,750
09 Jun 14	6.24900 +0.01	6.25	6.23	6.24	29,811
06 Jun 14	6.23700 +0.07	6.24	6.15	6.15	68,105
05 Jun 14	6.16700 +0.04	6.20	6.10	6.13	62,700
04 Jun 14	6.12500 -0.05	6.17	6.11	6.17	82,359
03 Jun 14	6.17600 -0.06	6.22	6.16	6.20	53,690
02 Jun 14	6.24000 +0.03	6.24	6.19	6.19	50,202
30 May 14	6.20500 -0.01	6.22	6.17	6.18	52,546
29 May 14	6.21300 +0.00	6.25	6.19	6.24	26,079
28 May 14	6.20800 -0.01	6.26	6.18	6.20	65,417
27 May 14	6.22200 -0.08	6.28	6.21	6.28	83,635
26 May 14	6.29800 +0.04	6.30	6.24	6.25	64,128
23 May 14	6.25900 +0.00	6.27	6.24	6.26	50,878
22 May 14	6.26000 +0.00	6.30	6.25	6.28	42,019
21 May 14	6.26300 +0.04	6.28	6.21	6.23	96,752
20 May 14	6.21900 -0.02	6.22	6.18	6.20	47,415
19 May 14	6.23600 +0.01	6.26	6.17	6.19	91,747
16 May 14	6.22700 +0.08	6.23	6.19	6.19	330,638
15 May 14	6.14500 -0.01	6.19	6.14	6.15	67,267
14 May 14	6.15200 -0.01	6.18	6.10	6.17	59,770
13 May 14	6.16000 +0.01	6.16	6.10	6.14	92,746
12 May 14	6.14800 +0.01	6.20	6.12	6.14	171,695
09 May 14	6.13400 +0.02	6.16	6.10	6.11	95,502
08 May 14	6.11300 +0.01	6.17	6.09	6.11	119,571
07 May 14	6.10200 -0.02	6.13	6.04	6.06	127,799
06 May 14	6.12000 +0.01	6.13	6.07	6.12	66,482
05 May 14	6.10600 +0.02	6.15	6.05	6.15	34,261
02 May 14	6.08900 +0.02	6.13	6.08	6.10	107,854
30 Apr 14	6.07000 -0.03	6.15	6.04	6.05	185,817
29 Apr 14	6.10200 +0.16	6.13	5.96	5.98	366,563
28 Apr 14	5.94300 -0.04	5.98	5.88	5.95	167,275
25 Apr 14	5.97900 +0.05	6.02	5.93	5.93	162,216
24 Apr 14	5.93300 +0.05	5.95	5.91	5.91	147,856
23 Apr 14	5.88500 -0.04	5.93	5.86	5.90	108,527
22 Apr 14	5.92500 +0.07	5.95	5.89	5.89	92,607
17 Apr 14	5.86000 +0.02	5.88	5.83	5.85	146,838
16 Apr 14	5.84200 +0.10	5.84	5.79	5.79	156,714
15 Apr 14	5.74000 -0.02	5.79	5.73	5.74	149,281
14 Apr 14	5.76200 +0.03	5.76	5.66	5.68	185,537
11 Apr 14	5.73000 -0.13	5.84	5.73	5.81	187,243
10 Apr 14	5.86200 -0.01	5.89	5.85	5.87	163,018
09 Apr 14	5.86700 +0.06	5.87	5.81	5.84	73,412
08 Apr 14	5.81100 -0.07	5.87	5.80	5.84	58,703
07 Apr 14	5.87800 -0.08	5.92	5.85	5.90	56,585
04 Apr 14	5.95300 +0.07	5.95	5.90	5.90	87,240
03 Apr 14	5.88500 +0.00	5.90	5.84	5.86	78,560
02 Apr 14	5.88900 +0.03	5.91	5.81	5.86	101,726
01 Apr 14	5.86000 +0.06	5.86	5.82	5.85	81,390
31 Mar 14	5.80000 -0.04	5.89	5.80	5.89	94,537
28 Mar 14	5.84100 +0.07	5.87	5.79	5.79	274,143
27 Mar 14	5.77200 +0.03	5.77	5.70	5.73	170,608
26 Mar 14	5.74500 +0.05	5.76	5.68	5.68	141,724
25 Mar 14	5.69400 +0.07	5.69	5.59	5.63	271,559
24 Mar 14	5.62200 -0.02	5.67	5.61	5.62	95,799
21 Mar 14	5.64300 +0.01	5.68	5.57	5.61	299,307
20 Mar 14	5.63800 -0.07	5.71	5.62	5.69	216,982
19 Mar 14	5.71000 +0.02	5.73	5.66	5.70	156,295
18 Mar 14	5.69200 -0.02	5.73	5.68	5.69	212,027
17 Mar 14	5.71000 +0.02	5.76	5.68	5.74	127,833
14 Mar 14	5.69400 -0.06	5.77	5.68	5.76	166,834
13 Mar 14	5.75000 -0.03	5.78	5.72	5.78	97,260
12 Mar 14	5.78200 -0.03	5.82	5.78	5.81	111,508
11 Mar 14	5.81000 -0.01	5.85	5.81	5.83	72,582
10 Mar 14	5.81600 +0.01	5.84	5.79	5.82	100,164
07 Mar 14	5.80500 -0.08	5.91	5.80	5.91	345,655
06 Mar 14	5.88500 -0.04	5.96	5.86	5.96	73,099
05 Mar 14	5.93000 -0.04	5.96	5.89	5.92	236,606
04 Mar 14	5.97200 +0.01	6.01	5.95	6.01	209,201
03 Mar 14	5.96700 -0.15	6.05	5.97	6.04	144,448
28 Feb 14	6.11800 +0.00	6.16	6.07	6.15	38,719
27 Feb 14	6.11800 -0.06	6.18	6.09	6.15	112,626
26 Feb 14	6.18000 +0.00	6.18	6.14	6.18	101,656
25 Feb 14	6.17900 +0.07	6.18	6.10	6.10	233,105
24 Feb 14	6.10700 +0.01	6.12	5.97	6.00	149,215
21 Feb 14	6.09800 +0.04	6.14	6.07	6.09	175,395
20 Feb 14	6.06000 +0.04	6.07	5.99	5.99	277,948
19 Feb 14	6.02000 +0.03	6.07	5.97	6.02	190,651
18 Feb 14	5.99000 +0.04	6.01	5.95	5.95	266,151
17 Feb 14	5.95100 +0.00	6.01	5.95	5.95	93,889
14 Feb 14	5.95400 +0.05	5.96	5.88	5.90	134,545
13 Feb 14	5.90200 -0.05	5.96	5.88	5.94	61,155
12 Feb 14	5.95000 +0.04	5.99	5.88	5.88	364,359
11 Feb 14	5.90700 +0.13	5.91	5.84	5.84	173,374
10 Feb 14	5.78000 -0.01	5.85	5.77	5.85	77,471
07 Feb 14	5.79500 +0.03	5.83	5.74	5.83	277,304
06 Feb 14	5.76800 +0.12	5.81	5.68	5.69	123,888
05 Feb 14	5.65100 -0.07	5.75	5.65	5.72	113,414
04 Feb 14	5.72000 -0.01	5.75	5.60	5.70	320,285
03 Feb 14	5.72600 -0.08	5.81	5.71	5.78	173,573
31 Jan 14	5.80500 +0.00	5.83	5.73	5.83	138,763
30 Jan 14	5.80100 +0.04	5.86	5.80	5.82	79,814
29 Jan 14	5.76300 -0.04	5.83	5.72	5.83	246,318
28 Jan 14	5.80100 +0.04	5.84	5.76	5.82	109,650
27 Jan 14	5.76000 -0.09	5.87	5.76	5.81	149,097
24 Jan 14	5.85000 -0.08	6.00	5.85	5.93	241,039
23 Jan 14	5.93000 -0.11	6.01	5.92	6.01	64,790
22 Jan 14	6.04000 +0.09	6.04	5.96	5.96	143,625
21 Jan 14	5.95200 -0.02	6.01	5.95	5.98	135,121
20 Jan 14	5.97400 +0.03	5.98	5.87	5.91	148,145
17 Jan 14	5.94100 +0.06	5.95	5.71	5.76	180,625
16 Jan 14	5.88400 -0.02	5.90	5.85	5.90	146,001
15 Jan 14	5.90800 +0.01	5.95	5.91	5.92	129,092
14 Jan 14	5.90000 -0.05	5.92	5.85	5.88	263,021
13 Jan 14	5.95300 -0.05	5.97	5.90	5.97	179,715
10 Jan 14	6.00000 +0.01	6.02	5.90	5.98	147,300
09 Jan 14	5.99000 +0.01	6.04	5.99	6.00	260,756
08 Jan 14	5.98200 +0.02	5.98	5.93	5.95	168,957
07 Jan 14	5.96000 +0.07	5.96	5.88	5.88	417,968
06 Jan 14	5.89000 +0.00	5.91	5.86	5.88	61,817
03 Jan 14	5.89000 +0.01	5.93	5.87	5.87	136,002
02 Jan 14	5.88000 +0.04	5.92	5.85	5.85	157,126
30 Dec 13	5.83800 +0.00	5.89	5.82	5.84	133,062
27 Dec 13	5.83500 +0.07	5.86	5.79	5.79	327,430
23 Dec 13	5.77000 +0.05	5.78	5.67	5.67	160,433
20 Dec 13	5.71700 +0.07	5.73	5.65	5.67	85,373
19 Dec 13	5.64600 +0.09	5.66	5.60	5.65	352,497
18 Dec 13	5.55100 +0.04	5.58	5.49	5.52	192,137
17 Dec 13	5.51200 -0.09	5.57	5.51	5.56	124,420
16 Dec 13	5.60000 +0.07	5.61	5.54	5.56	137,496
13 Dec 13	5.52800 -0.05	5.58	5.53	5.57	106,128
12 Dec 13	5.58200 -0.09	5.65	5.58	5.65	92,268
11 Dec 13	5.67000 +0.01	5.68	5.63	5.66	60,284
10 Dec 13	5.66000 -0.03	5.71	5.65	5.70	133,043
09 Dec 13	5.68900 +0.01	5.72	5.69	5.72	159,317
06 Dec 13	5.68300 +0.03	5.76	5.68	5.72	78,353
05 Dec 13	5.65600 -0.06	5.75	5.66	5.70	72,472
04 Dec 13	5.72000 +0.02	5.75	5.58	5.70	421,551
03 Dec 13	5.70100 -0.05	5.76	5.70	5.75	129,756
02 Dec 13	5.75300 -0.06	5.80	5.74	5.80	184,862
29 Nov 13	5.81000 +0.01	5.81	5.77	5.79	80,259
28 Nov 13	5.80200 +0.04	5.81	5.78	5.78	116,409
27 Nov 13	5.76600 -0.06	5.82	5.77	5.81	200,336
26 Nov 13	5.82500 -0.05	5.86	5.82	5.84	75,490
25 Nov 13	5.87200 -0.03	5.90	5.86	5.89	106,701
22 Nov 13	5.90000 +0.03	5.91	5.87	5.87	138,553
21 Nov 13	5.87500 +0.03	5.88	5.82	5.85	188,079
20 Nov 13	5.85000 +0.08	5.86	5.78	5.79	275,761
19 Nov 13	5.77300 -0.06	5.81	5.77	5.80	61,882
18 Nov 13	5.82900 +0.00	5.84	5.81	5.83	52,810
15 Nov 13	5.82700 +0.05	5.84	5.79	5.79	272,545
14 Nov 13	5.77800 +0.05	5.78	5.74	5.74	76,820
13 Nov 13	5.72900 +0.00	5.75	5.67	5.70	109,429
12 Nov 13	5.72900 -0.02	5.76	5.71	5.74	52,341
11 Nov 13	5.74500 +0.02	5.77	5.73	5.73	64,623
08 Nov 13	5.72300 -0.04	5.75	5.64	5.75	143,740
07 Nov 13	5.76400 +0.01	5.88	5.75	5.75	281,706
06 Nov 13	5.75000 -0.05	5.80	5.75	5.77	103,868
05 Nov 13	5.80000 +0.03	5.80	5.76	5.76	171,147
04 Nov 13	5.76600 +0.06	5.80	5.73	5.76	286,611
01 Nov 13	5.71000 +0.01	5.76	5.71	5.71	106,102
31 Oct 13	5.70000 +0.09	5.71	5.63	5.63	192,930
30 Oct 13	5.60800 +0.04	5.72	5.60	5.60	451,648
29 Oct 13	5.57000 +0.30	5.58	5.45	5.46	831,974
28 Oct 13	5.27000 -0.02	5.30	5.27	5.28	94,521
25 Oct 13	5.29400 +0.01	5.34	5.28	5.29	169,693
24 Oct 13	5.28000 +0.02	5.32	5.26	5.30	58,631
23 Oct 13	5.26300 -0.01	5.28	5.23	5.28	61,623
22 Oct 13	5.27400 -0.03	5.31	5.27	5.30	55,392
21 Oct 13	5.30500 +0.03	5.32	5.28	5.29	97,516
18 Oct 13	5.27600 +0.02	5.29	5.25	5.28	71,649
17 Oct 13	5.25800 +0.00	5.26	5.19	5.25	71,357
16 Oct 13	5.26200 +0.01	5.28	5.25	5.26	121,304
15 Oct 13	5.25500 +0.04	5.28	5.23	5.25	74,778
14 Oct 13	5.21700 +0.05	5.22	5.18	5.19	101,104
11 Oct 13	5.16500 +0.01	5.18	5.15	5.18	89,530
10 Oct 13	5.15100 +0.04	5.17	5.12	5.13	222,957
09 Oct 13	5.10700 -0.03	5.17	5.10	5.13	181,445
08 Oct 13	5.13600 -0.05	5.20	5.14	5.18	140,537
07 Oct 13	5.18500 +0.01	5.20	5.15	5.18	191,103
04 Oct 13	5.17500 -0.06	5.21	5.16	5.21	186,932
03 Oct 13	5.23500 +0.09	5.25	5.19	5.24	95,023
02 Oct 13	5.14500 -0.03	5.16	5.12	5.15	204,767
01 Oct 13	5.17000 +0.00	5.22	5.17	5.20	87,925
30 Sep 13	5.16700 -0.10	5.25	5.17	5.25	148,095
27 Sep 13	5.26600 -0.01	5.31	5.23	5.30	94,443
26 Sep 13	5.28000 +0.02	5.29	5.25	5.26	61,347
25 Sep 13	5.25800 +0.01	5.26	5.21	5.25	88,584
24 Sep 13	5.25200 -0.02	5.26	5.23	5.25	79,715
23 Sep 13	5.27000 +0.02	5.29	5.22	5.26	160,387
20 Sep 13	5.25000 +0.00	5.32	5.22	5.22	120,479
19 Sep 13	5.24600 -0.01	5.33	5.20	5.26	276,824
18 Sep 13	5.25400 +0.00	5.27	5.23	5.25	74,703
17 Sep 13	5.25100 -0.05	5.28	5.25	5.28	70,530
16 Sep 13	5.30200 +0.00	5.35	5.28	5.31	65,170
13 Sep 13	5.30300 +0.00	5.34	5.25	5.27	154,096
12 Sep 13	5.30000 +0.02	5.33	5.29	5.31	90,604
11 Sep 13	5.28500 +0.00	5.32	5.26	5.26	95,005
10 Sep 13	5.28200 +0.02	5.30	5.26	5.29	68,570
09 Sep 13	5.26500 -0.02	5.30	5.26	5.30	49,000
06 Sep 13	5.28900 +0.01	5.32	5.26	5.29	54,617
05 Sep 13	5.28100 +0.02	5.29	5.21	5.25	75,109
04 Sep 13	5.25900 +0.04	5.26	5.16	5.22	84,660
03 Sep 13	5.22000 -0.02	5.27	5.22	5.25	35,079
02 Sep 13	5.23900 +0.03	5.27	5.23	5.25	59,381
30 Aug 13	5.21300 -0.05	5.27	5.21	5.26	110,775
29 Aug 13	5.26500 +0.00	5.31	5.26	5.31	50,669
28 Aug 13	5.26500 +0.08	5.29	5.20	5.20	218,210
27 Aug 13	5.18500 +0.03	5.21	5.12	5.15	196,106
26 Aug 13	5.16000 -0.01	5.20	5.16	5.18	74,923
23 Aug 13	5.17000 +0.06	5.18	5.09	5.10	64,062
22 Aug 13	5.11500 +0.04	5.14	5.06	5.09	156,587
21 Aug 13	5.07700 -0.02	5.11	5.03	5.10	188,396
20 Aug 13	5.10000 -0.07	5.14	5.09	5.13	294,238
19 Aug 13	5.17000 -0.02	5.20	5.15	5.18	118,836
16 Aug 13	5.18800 +0.01	5.24	5.16	5.18	99,151
15 Aug 13	5.18000 -0.06	5.23	5.18	5.21	57,997
14 Aug 13	5.24000 +0.04	5.26	5.17	5.22	122,618
13 Aug 13	5.20200 +0.05	5.22	5.16	5.16	144,266
12 Aug 13	5.15000 -0.02	5.20	5.15	5.15	91,783
09 Aug 13	5.17400 +0.02	5.19	5.14	5.16	146,422
08 Aug 13	5.14900 -0.04	5.19	5.13	5.19	211,163
07 Aug 13	5.18800 -0.06	5.23	5.18	5.18	82,916
06 Aug 13	5.25000 -0.04	5.30	5.22	5.26	113,888
05 Aug 13	5.29100 +0.05	5.32	5.26	5.31	103,835
02 Aug 13	5.24200 -0.02	5.28	5.24	5.27	72,105
01 Aug 13	5.26100 +0.04	5.26	5.21	5.25	98,848
31 Jul 13	5.21700 +0.02	5.27	5.20	5.25	141,435
30 Jul 13	5.19500 -0.22	5.36	5.11	5.36	528,006
29 Jul 13	5.41100 -0.05	5.48	5.41	5.48	41,342
26 Jul 13	5.45700 -0.02	5.51	5.45	5.51	48,294
25 Jul 13	5.47200 -0.03	5.52	5.44	5.49	68,077
24 Jul 13	5.50400 +0.02	5.53	5.49	5.51	59,400
23 Jul 13	5.48700 +0.04	5.53	5.49	5.50	143,450
22 Jul 13	5.44300 +0.00	5.47	5.43	5.45	41,811
19 Jul 13	5.44100 -0.01	5.48	5.42	5.44	54,063
18 Jul 13	5.44700 +0.05	5.47	5.41	5.41	31,206
17 Jul 13	5.39900 +0.04	5.42	5.32	5.35	79,910
16 Jul 13	5.36000 -0.02	5.42	5.36	5.40	49,792
15 Jul 13	5.37600 +0.00	5.42	5.36	5.38	46,004
12 Jul 13	5.37400 -0.04	5.42	5.37	5.40	34,085
11 Jul 13	5.41000 -0.04	5.48	5.39	5.48	27,999
10 Jul 13	5.45400 +0.06	5.46	5.41	5.41	110,691
09 Jul 13	5.39400 +0.05	5.42	5.36	5.37	38,659
08 Jul 13	5.34500 +0.04	5.36	5.31	5.33	28,994
05 Jul 13	5.30000 -0.04	5.32	5.27	5.30	39,193
04 Jul 13	5.34200 +0.07	5.34	5.25	5.31	64,188
03 Jul 13	5.27000 -0.03	5.30	5.27	5.29	70,762
02 Jul 13	5.30000 -0.04	5.35	5.29	5.32	46,657
01 Jul 13	5.34500 +0.00	5.38	5.30	5.38	29,553
28 Jun 13	5.34800 -0.01	5.37	5.28	5.35	81,935
27 Jun 13	5.36000 +0.02	5.38	5.31	5.32	50,725
26 Jun 13	5.34000 +0.04	5.36	5.28	5.30	80,482
25 Jun 13	5.30000 -0.01	5.33	5.26	5.26	76,019
24 Jun 13	5.30600 +0.06	5.31	5.22	5.29	123,373
21 Jun 13	5.24500 -0.02	5.30	5.23	5.27	199,041
20 Jun 13	5.26700 -0.06	5.31	5.26	5.30	166,030
19 Jun 13	5.32600 -0.04	5.40	5.32	5.40	47,918
18 Jun 13	5.37000 -0.03	5.41	5.37	5.39	71,496
17 Jun 13	5.40000 +0.07	5.43	5.38	5.38	37,578
14 Jun 13	5.33100 -0.02	5.39	5.33	5.37	40,780
13 Jun 13	5.34600 -0.01	5.36	5.28	5.32	106,814
12 Jun 13	5.35900 -0.04	5.45	5.34	5.45	71,765
11 Jun 13	5.40200 -0.03	5.44	5.36	5.44	124,189
10 Jun 13	5.43400 +0.00	5.45	5.40	5.42	444,115
07 Jun 13	5.43600 +0.01	5.45	5.38	5.41	111,955
06 Jun 13	5.42400 -0.04	5.53	5.41	5.47	88,896
05 Jun 13	5.46600 -0.05	5.54	5.45	5.49	122,335
04 Jun 13	5.51500 -0.01	5.54	5.48	5.53	103,599
03 Jun 13	5.52000 -0.06	5.54	5.51	5.51	36,598
31 May 13	5.58000 +0.01	5.58	5.53	5.57	45,551
30 May 13	5.57300 -0.01	5.65	5.55	5.60	51,241
29 May 13	5.58000 -0.07	5.62	5.57	5.62	120,343
28 May 13	5.64500 +0.05	5.67	5.59	5.60	198,887
27 May 13	5.59800 +0.00	5.63	5.55	5.57	55,020
24 May 13	5.59700 +0.01	5.62	5.55	5.60	120,093
23 May 13	5.58400 -0.07	5.63	5.53	5.60	166,125
22 May 13	5.65000 +0.04	5.66	5.60	5.62	365,980
21 May 13	5.60700 +0.01	5.62	5.57	5.60	198,185
20 May 13	5.59300 +0.06	5.61	5.54	5.54	86,447
17 May 13	5.53000 +0.02	5.57	5.49	5.52	150,177
16 May 13	5.51500 -0.04	5.54	5.50	5.54	110,917
15 May 13	5.55500 +0.04	5.57	5.52	5.52	148,269
14 May 13	5.51300 +0.01	5.54	5.49	5.51	87,939
13 May 13	5.50100 -0.02	5.54	5.50	5.54	93,082
10 May 13	5.51700 -0.02	5.61	5.51	5.54	148,080
09 May 13	5.54000 +0.03	5.54	5.50	5.53	36,466
08 May 13	5.51300 -0.08	5.57	5.49	5.57	92,652
07 May 13	5.59500 +0.05	5.61	5.57	5.58	106,551
06 May 13	5.54900 -0.05	5.63	5.51	5.60	79,170
03 May 13	5.59900 +0.05	5.63	5.53	5.53	170,416
02 May 13	5.55000 +0.04	5.55	5.51	5.54	100,156
30 Apr 13	5.51400 +0.09	5.63	5.49	5.55	541,714
29 Apr 13	5.42100 +0.02	5.43	5.36	5.40	230,588
26 Apr 13	5.40000 -0.05	5.42	5.37	5.41	75,170
25 Apr 13	5.44700 +0.05	5.45	5.36	5.40	193,287
24 Apr 13	5.40000 +0.10	5.40	5.34	5.34	117,862
23 Apr 13	5.30000 +0.08	5.30	5.24	5.25	352,526
22 Apr 13	5.22100 -0.01	5.27	5.22	5.27	65,808
19 Apr 13	5.23300 +0.04	5.27	5.20	5.25	71,337
18 Apr 13	5.19000 +0.04	5.20	5.13	5.17	51,351
17 Apr 13	5.14900 -0.06	5.19	5.12	5.19	230,147
16 Apr 13	5.21000 -0.01	5.28	5.20	5.28	46,771
15 Apr 13	5.21500 -0.06	5.31	5.19	5.30	388,519
12 Apr 13	5.27600 -0.05	5.33	5.23	5.32	59,939
11 Apr 13	5.32700 +0.00	5.34	5.29	5.29	75,098
10 Apr 13	5.32500 +0.04	5.34	5.28	5.33	86,887
09 Apr 13	5.28100 +0.00	5.31	5.27	5.27	47,234
08 Apr 13	5.27900 +0.01	5.32	5.23	5.32	119,199
05 Apr 13	5.27000 -0.08	5.36	5.25	5.34	165,492
04 Apr 13	5.35000 -0.11	5.45	5.34	5.45	183,706
03 Apr 13	5.45500 +0.00	5.49	5.45	5.49	65,177
02 Apr 13	5.45800 +0.03	5.51	5.46	5.49	112,257
28 Mar 13	5.43200 -0.05	5.53	5.43	5.51	141,248
27 Mar 13	5.48500 +0.06	5.51	5.43	5.49	247,646
26 Mar 13	5.42700 +0.01	5.47	5.42	5.46	87,341
25 Mar 13	5.42000 +0.04	5.44	5.37	5.41	184,094
22 Mar 13	5.38000 +0.14	5.44	5.38	5.42	226,532
21 Mar 13	5.24500 +0.01	5.31	5.24	5.27	76,802
20 Mar 13	5.24000 -0.02	5.30	5.24	5.30	45,578
19 Mar 13	5.26200 +0.01	5.30	5.24	5.25	65,072
18 Mar 13	5.25000 +0.05	5.28	5.22	5.24	43,227
15 Mar 13	5.20100 -0.04	5.27	5.18	5.27	179,207
14 Mar 13	5.24000 +0.04	5.25	5.18	5.22	97,220
13 Mar 13	5.20000 +0.03	5.20	5.14	5.19	114,058
12 Mar 13	5.17000 -0.03	5.21	5.17	5.20	66,174
11 Mar 13	5.20000 +0.00	5.24	5.19	5.24	107,426
08 Mar 13	5.19500 +0.01	5.21	5.15	5.20	151,601
07 Mar 13	5.18800 -0.02	5.23	5.18	5.22	106,386
06 Mar 13	5.21000 +0.03	5.24	5.18	5.20	66,210
05 Mar 13	5.18400 +0.03	5.21	5.10	5.16	143,049
04 Mar 13	5.15000 -0.02	5.20	5.14	5.18	49,034
01 Mar 13	5.16600 -0.01	5.23	5.11	5.17	123,306
28 Feb 13	5.18000 +0.00	5.19	5.14	5.19	75,707
27 Feb 13	5.17600 +0.02	5.19	5.14	5.15	62,327
26 Feb 13	5.15500 -0.04	5.19	5.11	5.18	96,724
25 Feb 13	5.20000 +0.03	5.21	5.15	5.20	233,993
22 Feb 13	5.17000 +0.01	5.18	5.12	5.16	124,511
21 Feb 13	5.16000 +0.03	5.22	5.08	5.14	206,142
20 Feb 13	5.13000 -0.04	5.18	5.13	5.17	127,750
19 Feb 13	5.17000 +0.00	5.19	5.16	5.19	214,537
18 Feb 13	5.17000 -0.07	5.24	5.17	5.24	261,829
15 Feb 13	5.24100 -0.02	5.28	5.22	5.28	92,977
14 Feb 13	5.25700 +0.00	5.27	5.22	5.27	187,672
13 Feb 13	5.25800 -0.07	5.35	5.23	5.29	416,510
12 Feb 13	5.33000 +0.03	5.37	5.29	5.37	218,783
11 Feb 13	5.30500 -0.09	5.40	5.30	5.40	149,626
08 Feb 13	5.39500 +0.03	5.41	5.34	5.37	126,034
07 Feb 13	5.36000 +0.00	5.45	5.35	5.38	168,898
06 Feb 13	5.36500 -0.04	5.46	5.36	5.39	143,306
05 Feb 13	5.40000 +0.03	5.49	5.39	5.39	95,721
04 Feb 13	5.37000 -0.10	5.47	5.37	5.47	142,317
01 Feb 13	5.47000 -0.02	5.50	5.43	5.50	204,653
31 Jan 13	5.49200 -0.06	5.57	5.49	5.55	44,300
30 Jan 13	5.55300 +0.00	5.62	5.55	5.57	111,285
29 Jan 13	5.54900 +0.06	5.60	5.50	5.50	175,425
28 Jan 13	5.49100 -0.01	5.49	5.42	5.44	107,008
25 Jan 13	5.49800 -0.06	5.50	5.45	5.47	175,983
24 Jan 13	5.55500 +0.04	5.57	5.51	5.51	80,969
23 Jan 13	5.51400 +0.03	5.54	5.43	5.44	86,434
22 Jan 13	5.48100 +0.01	5.48	5.40	5.43	110,581
21 Jan 13	5.47200 -0.05	5.53	5.47	5.51	114,755
18 Jan 13	5.51900 +0.02	5.58	5.47	5.58	122,509
17 Jan 13	5.50000 -0.01	5.53	5.48	5.51	117,246
16 Jan 13	5.50500 -0.03	5.56	5.49	5.55	133,887
15 Jan 13	5.53500 +0.00	5.54	5.48	5.53	94,360
14 Jan 13	5.53000 -0.03	5.58	5.52	5.56	164,724
11 Jan 13	5.56500 -0.04	5.68	5.57	5.63	89,522
10 Jan 13	5.60400 -0.03	5.65	5.60	5.62	116,975
09 Jan 13	5.63000 +0.09	5.63	5.51	5.51	154,336
08 Jan 13	5.54500 +0.03	5.55	5.47	5.50	72,836
07 Jan 13	5.52000 -0.03	5.57	5.51	5.57	74,799
04 Jan 13	5.55200 +0.10	5.60	5.50	5.53	189,709
03 Jan 13	5.45100 +0.15	5.47	5.34	5.35	169,657
02 Jan 13	5.30200 +0.09	5.34	5.25	5.25	135,634
28 Dec 12	5.21000 -0.01	5.26	5.21	5.23	58,190
27 Dec 12	5.22000 -0.07	5.32	5.21	5.32	98,961
21 Dec 12	5.28600 +0.00	5.31	5.22	5.29	173,174
20 Dec 12	5.28900 -0.02	5.32	5.26	5.32	95,888
19 Dec 12	5.31000 +0.03	5.31	5.25	5.28	125,109
18 Dec 12	5.27500 +0.03	5.30	5.27	5.27	126,875
17 Dec 12	5.25000 +0.01	5.27	5.22	5.25	167,122
14 Dec 12	5.24100 -0.08	5.29	5.24	5.27	173,651
13 Dec 12	5.32100 -0.01	5.34	5.28	5.28	85,933
12 Dec 12	5.33000 +0.04	5.34	5.27	5.28	136,556
11 Dec 12	5.29000 +0.00	5.33	5.27	5.29	223,152
10 Dec 12	5.29000 -0.01	5.31	5.28	5.29	60,835
07 Dec 12	5.30000 +0.01	5.33	5.26	5.31	92,559
06 Dec 12	5.29200 +0.05	5.33	5.25	5.25	103,044
05 Dec 12	5.24000 +0.03	5.25	5.18	5.21	131,544
04 Dec 12	5.21300 -0.13	5.29	5.21	5.27	116,218
03 Dec 12	5.34300 -0.01	5.36	5.27	5.35	198,435
30 Nov 12	5.35000 +0.01	5.35	5.29	5.30	96,491
29 Nov 12	5.34100 +0.04	5.35	5.30	5.31	77,383
28 Nov 12	5.30400 -0.05	5.36	5.20	5.34	246,992
27 Nov 12	5.35500 +0.03	5.38	5.34	5.37	81,759
26 Nov 12	5.32800 -0.05	5.38	5.33	5.37	154,420
23 Nov 12	5.38000 +0.00	5.40	5.36	5.40	98,238
22 Nov 12	5.38000 +0.00	5.48	5.36	5.39	78,169
21 Nov 12	5.38300 +0.01	5.40	5.36	5.38	77,449
20 Nov 12	5.37000 -0.01	5.41	5.35	5.36	72,993
19 Nov 12	5.38100 +0.18	5.38	5.27	5.27	128,333
16 Nov 12	5.20000 -0.13	5.31	5.20	5.31	125,515
15 Nov 12	5.33400 +0.02	5.38	5.24	5.27	342,208
14 Nov 12	5.31000 -0.05	5.38	5.31	5.36	221,289
13 Nov 12	5.35500 +0.00	5.36	5.31	5.35	75,055
12 Nov 12	5.35100 -0.07	5.40	5.35	5.38	129,786
09 Nov 12	5.41600 +0.01	5.42	5.33	5.38	331,209
08 Nov 12	5.40900 -0.01	5.48	5.41	5.48	141,336
07 Nov 12	5.41800 -0.12	5.60	5.42	5.54	182,428
06 Nov 12	5.54000 +0.01	5.57	5.50	5.55	309,047
05 Nov 12	5.53000 -0.05	5.58	5.47	5.54	111,737
02 Nov 12	5.58000 +0.04	5.58	5.53	5.55	102,977
01 Nov 12	5.54300 +0.01	5.56	5.49	5.56	98,425
31 Oct 12	5.53000 +0.03	5.59	5.51	5.53	177,370
30 Oct 12	5.50200 +0.23	5.57	5.46	5.46	299,248
29 Oct 12	5.27000 -0.09	5.37	5.27	5.37	238,812
26 Oct 12	5.36200 -0.01	5.42	5.35	5.37	92,408
25 Oct 12	5.37000 -0.02	5.40	5.35	5.38	75,459
24 Oct 12	5.39100 +0.06	5.41	5.34	5.34	105,687
23 Oct 12	5.32800 -0.15	5.49	5.31	5.49	222,526
22 Oct 12	5.47600 -0.05	5.64	5.41	5.51	285,387
19 Oct 12	5.52400 -0.04	5.60	5.52	5.60	102,504
18 Oct 12	5.56000 -0.01	5.61	5.52	5.55	164,782
17 Oct 12	5.57000 +0.17	5.59	5.36	5.36	258,343
16 Oct 12	5.40000 +0.04	5.40	5.33	5.34	83,791
15 Oct 12	5.36000 +0.00	5.39	5.32	5.37	200,579
12 Oct 12	5.36000 -0.09	5.49	5.36	5.41	123,266
11 Oct 12	5.44700 +0.03	5.46	5.41	5.44	194,673
10 Oct 12	5.41800 +0.01	5.45	5.38	5.42	71,002
09 Oct 12	5.41300 +0.01	5.47	5.41	5.43	89,672
08 Oct 12	5.40000 -0.02	5.42	5.38	5.41	59,909
05 Oct 12	5.42000 +0.02	5.49	5.41	5.47	146,625
04 Oct 12	5.40000 -0.12	5.48	5.38	5.48	210,000
03 Oct 12	5.51600 +0.05	5.54	5.46	5.48	58,824
02 Oct 12	5.47000 +0.00	5.49	5.45	5.47	99,872
01 Oct 12	5.47000 -0.02	5.58	5.46	5.50	92,393
28 Sep 12	5.49000 -0.07	5.58	5.49	5.55	101,843
27 Sep 12	5.56000 +0.06	5.57	5.52	5.52	129,352
26 Sep 12	5.50000 -0.11	5.59	5.50	5.59	162,175
25 Sep 12	5.61500 +0.08	5.63	5.59	5.59	174,620
24 Sep 12	5.53400 +0.01	5.57	5.52	5.54	126,243
21 Sep 12	5.52000 -0.05	5.62	5.52	5.57	107,577
20 Sep 12	5.57000 +0.06	5.59	5.50	5.59	65,078
19 Sep 12	5.51500 +0.03	5.53	5.49	5.52	96,693
18 Sep 12	5.48200 -0.13	5.52	5.45	5.52	130,245
17 Sep 12	5.61100 +0.02	5.65	5.56	5.65	173,132
14 Sep 12	5.59200 +0.02	5.62	5.55	5.60	113,970
13 Sep 12	5.57000 +0.07	5.57	5.49	5.52	80,546
12 Sep 12	5.49900 -0.03	5.55	5.47	5.54	92,252
11 Sep 12	5.52600 +0.05	5.55	5.48	5.53	113,382
10 Sep 12	5.48000 +0.03	5.51	5.44	5.44	187,471
07 Sep 12	5.44700 +0.03	5.47	5.36	5.43	137,416
06 Sep 12	5.41800 +0.05	5.45	5.33	5.36	261,043
05 Sep 12	5.37000 -0.14	5.39	5.28	5.37	453,097
04 Sep 12	5.51000 -0.08	5.59	5.51	5.56	144,373
03 Sep 12	5.58900 +0.02	5.62	5.56	5.56	37,747
31 Aug 12	5.56900 -0.01	5.60	5.57	5.58	46,988
30 Aug 12	5.58300 -0.02	5.62	5.56	5.62	68,751
29 Aug 12	5.60600 +0.03	5.62	5.57	5.59	91,853
28 Aug 12	5.58000 -0.02	5.64	5.56	5.61	125,357
27 Aug 12	5.60000 -0.06	5.65	5.56	5.57	59,791
24 Aug 12	5.65800 +0.01	5.66	5.58	5.62	68,027
23 Aug 12	5.64700 -0.03	5.72	5.63	5.70	100,906
22 Aug 12	5.68000 -0.04	5.70	5.67	5.70	74,396
21 Aug 12	5.72200 -0.04	5.75	5.71	5.75	129,062
20 Aug 12	5.76000 -0.04	5.80	5.74	5.75	93,921
17 Aug 12	5.80000 +0.04	5.80	5.75	5.75	281,711
16 Aug 12	5.75700 +0.00	5.77	5.73	5.76	140,741
15 Aug 12	5.76000 +0.03	5.77	5.69	5.72	251,026
14 Aug 12	5.73200 +0.02	5.74	5.70	5.70	170,339
13 Aug 12	5.71400 -0.04	5.75	5.68	5.72	191,113
10 Aug 12	5.75000 +0.04	5.75	5.68	5.70	298,240
09 Aug 12	5.71400 +0.01	5.73	5.67	5.70	261,118
08 Aug 12	5.70000 +0.00	5.72	5.64	5.66	110,156
07 Aug 12	5.69700 +0.14	5.71	5.60	5.60	487,041
06 Aug 12	5.55300 +0.02	5.56	5.50	5.51	134,983
03 Aug 12	5.53500 +0.06	5.56	5.47	5.48	99,910
02 Aug 12	5.47200 +0.03	5.53	5.44	5.47	133,282
01 Aug 12	5.44000 +0.03	5.44	5.36	5.42	176,407
31 Jul 12	5.41000 -0.31	5.57	5.41	5.52	321,997
30 Jul 12	5.71900 +0.13	5.72	5.60	5.60	202,094
27 Jul 12	5.59000 +0.05	5.61	5.52	5.55	199,708
26 Jul 12	5.53700 +0.05	5.54	5.40	5.44	199,848
25 Jul 12	5.48900 -0.06	5.52	5.43	5.47	73,074
24 Jul 12	5.55300 +0.04	5.59	5.49	5.57	96,623
23 Jul 12	5.51400 -0.12	5.64	5.50	5.64	130,392
20 Jul 12	5.63000 -0.08	5.71	5.63	5.69	143,060
19 Jul 12	5.71000 +0.03	5.71	5.62	5.65	200,036
18 Jul 12	5.68500 +0.01	5.70	5.62	5.65	134,487
17 Jul 12	5.67600 +0.04	5.68	5.61	5.61	110,316
16 Jul 12	5.64000 +0.06	5.64	5.57	5.57	248,043
13 Jul 12	5.58000 +0.10	5.59	5.54	5.55	153,837
12 Jul 12	5.48100 -0.02	5.51	5.45	5.45	168,144
11 Jul 12	5.49900 +0.06	5.50	5.39	5.40	49,889
10 Jul 12	5.44000 +0.07	5.44	5.37	5.37	48,502
09 Jul 12	5.36700 -0.02	5.39	5.31	5.36	77,769
06 Jul 12	5.38900 -0.05	5.49	5.38	5.42	90,833
05 Jul 12	5.43800 +0.08	5.50	5.36	5.37	129,293
04 Jul 12	5.35500 -0.03	5.38	5.28	5.38	133,918
03 Jul 12	5.38900 +0.00	5.41	5.34	5.36	57,917
02 Jul 12	5.38900 +0.13	5.39	5.30	5.32	231,332
29 Jun 12	5.25600 +0.12	5.26	5.18	5.20	160,562
28 Jun 12	5.14000 +0.02	5.14	5.05	5.13	167,295
27 Jun 12	5.12000 +0.09	5.12	5.03	5.03	81,221
26 Jun 12	5.03000 +0.02	5.11	5.03	5.05	101,979
25 Jun 12	5.01000 -0.04	5.11	5.00	5.11	69,784
22 Jun 12	5.05000 -0.09	5.09	5.04	5.06	154,845
21 Jun 12	5.14000 -0.13	5.23	5.14	5.23	105,594
20 Jun 12	5.26800 -0.05	5.30	5.25	5.29	68,302
19 Jun 12	5.31600 +0.09	5.32	5.26	5.29	71,792
18 Jun 12	5.22500 -0.03	5.29	5.19	5.28	81,511
15 Jun 12	5.25100 +0.12	5.26	5.18	5.18	78,436
14 Jun 12	5.13500 -0.02	5.17	5.12	5.17	134,017
13 Jun 12	5.16000 -0.04	5.23	5.16	5.17	54,046
12 Jun 12	5.19500 +0.06	5.22	5.09	5.11	71,840
11 Jun 12	5.13900 +0.11	5.19	5.12	5.12	119,295
08 Jun 12	5.03100 -0.05	5.10	5.03	5.10	43,701
07 Jun 12	5.08500 +0.03	5.19	5.04	5.05	54,542
06 Jun 12	5.05900 +0.17	5.10	4.96	4.96	148,898
05 Jun 12	4.88700 +0.02	4.94	4.87	4.87	81,601
04 Jun 12	4.87100 -0.16	4.98	4.87	4.93	90,457
01 Jun 12	5.03200 +0.09	5.14	4.95	5.09	182,233
31 May 12	4.94100 -0.10	5.05	4.90	4.99	74,083
30 May 12	5.03700 -0.06	5.07	4.99	5.07	41,424
29 May 12	5.09500 +0.09	5.10	4.99	5.00	43,988
28 May 12	5.00000 -0.10	5.11	5.00	5.11	17,355
25 May 12	5.10000 -0.01	5.16	5.02	5.10	174,252
24 May 12	5.10500 +0.14	5.11	4.96	4.99	117,541
23 May 12	4.96000 -0.04	4.98	4.91	4.97	76,386
22 May 12	4.99900 +0.08	5.01	4.91	4.95	96,743
21 May 12	4.92300 +0.04	4.93	4.86	4.86	87,605
18 May 12	4.88600 -0.08	4.96	4.85	4.92	93,132
17 May 12	4.96900 -0.08	5.00	4.90	4.99	64,827
16 May 12	5.04600 -0.03	5.10	4.98	5.00	172,927
15 May 12	5.07300 -0.02	5.12	5.02	5.10	69,957
14 May 12	5.09700 -0.15	5.13	5.04	5.13	189,177
11 May 12	5.24700 +0.09	5.25	5.07	5.13	47,120
10 May 12	5.15600 +0.11	5.16	5.01	5.08	157,430
09 May 12	5.04800 -0.11	5.14	5.00	5.11	197,190
08 May 12	5.15500 -0.09	5.25	5.15	5.24	107,105
07 May 12	5.24200 -0.01	5.30	5.03	5.18	206,363
04 May 12	5.25600 -0.09	5.34	5.20	5.32	177,551
03 May 12	5.35000 -0.01	5.43	5.35	5.41	100,810
02 May 12	5.36500 -0.11	5.46	5.33	5.45	184,167
30 Apr 12	5.47500 +0.00	5.52	5.44	5.52	111,653
27 Apr 12	5.47400 +0.05	5.49	5.43	5.45	55,585
26 Apr 12	5.42100 +0.13	5.42	5.34	5.34	105,931
25 Apr 12	5.29300 -0.05	5.38	5.28	5.38	120,107
24 Apr 12	5.34200 +0.06	5.38	5.30	5.30	155,323
23 Apr 12	5.28200 -0.03	5.30	5.21	5.30	230,266
20 Apr 12	5.30900 -0.09	5.39	5.27	5.39	220,503
19 Apr 12	5.39700 -0.10	5.53	5.40	5.51	118,613
18 Apr 12	5.50000 +0.00	5.50	5.45	5.45	136,781
17 Apr 12	5.49800 +0.07	5.50	5.36	5.36	101,088
16 Apr 12	5.43200 +0.06	5.49	5.39	5.39	145,750
13 Apr 12	5.37000 -0.02	5.40	5.34	5.40	234,957
12 Apr 12	5.38500 -0.02	5.41	5.27	5.39	274,060
11 Apr 12	5.40300 -0.02	5.45	5.35	5.41	257,317
10 Apr 12	5.42000 -0.11	5.52	5.42	5.50	111,684
05 Apr 12	5.52900 +0.02	5.56	5.41	5.48	347,199
04 Apr 12	5.51200 -0.08	5.61	5.46	5.61	201,526
03 Apr 12	5.59100 -0.12	5.72	5.58	5.70	180,303
02 Apr 12	5.71300 +0.13	5.71	5.57	5.63	252,018
30 Mar 12	5.57900 +0.05	5.58	5.50	5.52	171,159
29 Mar 12	5.53000 -0.08	5.60	5.48	5.60	444,945
28 Mar 12	5.60700 -0.07	5.72	5.60	5.66	226,909
27 Mar 12	5.68000 -0.12	5.84	5.67	5.80	288,324
26 Mar 12	5.80000 +0.04	5.85	5.73	5.78	149,976
23 Mar 12	5.75900 -0.01	5.76	5.68	5.72	139,614
22 Mar 12	5.77000 -0.03	5.81	5.70	5.81	249,379
21 Mar 12	5.80000 -0.01	5.86	5.78	5.83	312,328
20 Mar 12	5.81200 -0.13	5.90	5.80	5.89	280,602
19 Mar 12	5.93800 +0.04	5.94	5.89	5.92	126,828
16 Mar 12	5.90000 -0.05	5.99	5.88	5.96	188,533
15 Mar 12	5.95000 -0.10	5.99	5.89	5.95	387,842
14 Mar 12	6.04500 +0.05	6.05	5.99	6.01	193,318
13 Mar 12	6.00000 +0.09	6.00	5.91	5.92	147,172
12 Mar 12	5.90800 -0.04	5.94	5.89	5.93	78,925
09 Mar 12	5.94400 +0.05	5.95	5.84	5.92	226,410
08 Mar 12	5.89300 -0.02	5.96	5.89	5.91	180,925
07 Mar 12	5.91200 +0.04	5.92	5.82	5.87	240,184
06 Mar 12	5.87000 -0.20	6.03	5.87	6.03	260,622
05 Mar 12	6.06500 +0.08	6.10	6.02	6.06	473,739
02 Mar 12	5.99000 +0.04	6.00	5.94	5.95	235,595
01 Mar 12	5.94900 +0.03	5.96	5.88	5.89	220,487
29 Feb 12	5.92000 +0.03	5.93	5.89	5.91	181,171
28 Feb 12	5.89400 -0.04	5.92	5.88	5.92	135,299
27 Feb 12	5.93600 +0.05	5.99	5.92	5.92	386,960
24 Feb 12	5.88700 +0.05	5.92	5.85	5.89	181,833
23 Feb 12	5.84000 -0.05	5.87	5.83	5.85	191,041
22 Feb 12	5.89200 -0.06	5.95	5.88	5.95	260,983
21 Feb 12	5.95000 -0.04	5.99	5.92	5.96	206,530
20 Feb 12	5.99100 +0.09	6.04	5.97	5.99	401,153
17 Feb 12	5.90000 +0.00	5.91	5.86	5.90	150,715
16 Feb 12	5.90300 +0.03	5.92	5.86	5.86	184,655
15 Feb 12	5.87000 -0.05	5.88	5.76	5.86	503,640
14 Feb 12	5.92300 +0.00	5.96	5.91	5.93	271,906
13 Feb 12	5.92300 +0.06	5.93	5.86	5.86	120,356
10 Feb 12	5.85900 -0.04	5.89	5.79	5.85	215,416
09 Feb 12	5.89500 +0.04	5.95	5.86	5.89	252,614
08 Feb 12	5.85400 +0.03	5.86	5.80	5.84	388,793
07 Feb 12	5.82300 -0.07	5.95	5.77	5.95	517,138
06 Feb 12	5.89400 +0.08	5.91	5.85	5.85	342,471
03 Feb 12	5.81000 +0.06	5.83	5.72	5.78	262,541
02 Feb 12	5.75200 -0.05	5.77	5.70	5.75	144,714
01 Feb 12	5.79900 +0.14	5.86	5.77	5.79	337,984
31 Jan 12	5.65900 +0.17	5.70	5.58	5.58	211,826
30 Jan 12	5.48900 -0.07	5.51	5.39	5.50	295,267
27 Jan 12	5.55600 -0.11	5.65	5.53	5.63	430,079
26 Jan 12	5.66400 -0.01	5.70	5.64	5.68	139,466
25 Jan 12	5.67000 -0.02	5.73	5.67	5.72	50,655
24 Jan 12	5.69400 +0.00	5.72	5.64	5.64	152,550
23 Jan 12	5.69300 +0.07	5.76	5.64	5.64	226,404
20 Jan 12	5.62500 -0.14	5.77	5.59	5.76	313,181
19 Jan 12	5.76500 +0.01	5.81	5.72	5.76	105,699
18 Jan 12	5.75200 -0.08	5.78	5.74	5.76	93,502
17 Jan 12	5.83000 +0.08	5.86	5.77	5.79	234,402
16 Jan 12	5.74700 +0.02	5.79	5.72	5.73	139,229
13 Jan 12	5.72700 -0.01	5.75	5.70	5.74	146,167
12 Jan 12	5.73500 +0.03	5.74	5.66	5.70	188,037
11 Jan 12	5.71000 -0.13	5.80	5.69	5.80	167,884
10 Jan 12	5.84000 +0.12	5.84	5.77	5.77	161,520
09 Jan 12	5.72000 -0.08	5.80	5.71	5.80	162,666
06 Jan 12	5.79700 +0.07	5.85	5.76	5.78	346,096
05 Jan 12	5.72900 +0.01	5.79	5.70	5.78	316,172
04 Jan 12	5.72300 +0.10	5.77	5.68	5.68	333,053
03 Jan 12	5.62500 +0.09	5.64	5.52	5.59	246,634
02 Jan 12	5.54000 +0.03	5.54	5.46	5.48	30,349
30 Dec 11	5.50500 +0.06	5.51	5.45	5.50	124,598
29 Dec 11	5.44600 -0.01	5.49	5.43	5.47	282,046
28 Dec 11	5.45100 -0.04	5.53	5.42	5.47	270,549
27 Dec 11	5.49000 -0.02	5.50	5.45	5.45	37,843
23 Dec 11	5.51000 +0.10	5.52	5.45	5.49	267,179
22 Dec 11	5.40900 +0.15	5.44	5.34	5.34	202,385
21 Dec 11	5.25400 -0.07	5.38	5.24	5.36	63,962
20 Dec 11	5.32800 +0.11	5.33	5.18	5.23	74,885
19 Dec 11	5.22300 -0.07	5.26	5.19	5.25	54,993
16 Dec 11	5.29800 -0.08	5.36	5.28	5.36	111,662
15 Dec 11	5.37300 +0.11	5.38	5.27	5.27	120,247
14 Dec 11	5.26300 -0.10	5.35	5.26	5.34	75,750
13 Dec 11	5.36400 +0.08	5.39	5.26	5.26	114,410
12 Dec 11	5.28100 -0.03	5.31	5.24	5.27	122,179
09 Dec 11	5.31500 +0.01	5.36	5.25	5.30	68,786
08 Dec 11	5.30000 -0.06	5.37	5.27	5.37	113,174
07 Dec 11	5.35600 -0.06	5.49	5.36	5.45	130,912
06 Dec 11	5.41800 -0.04	5.49	5.42	5.42	179,655
05 Dec 11	5.46000 +0.03	5.47	5.38	5.43	316,496
02 Dec 11	5.43000 +0.10	5.43	5.35	5.35	395,610
01 Dec 11	5.33100 -0.04	5.37	5.29	5.34	167,414
30 Nov 11	5.37000 +0.25	5.42	5.11	5.11	399,022
29 Nov 11	5.12200 +0.02	5.15	5.09	5.09	68,484
28 Nov 11	5.09800 +0.13	5.10	5.02	5.02	61,981
25 Nov 11	4.97000 +0.07	5.01	4.86	4.90	158,518
24 Nov 11	4.90000 -0.07	4.96	4.88	4.96	57,806
23 Nov 11	4.97100 -0.11	5.03	4.95	5.01	105,863
22 Nov 11	5.07600 -0.03	5.16	5.04	5.13	122,417
21 Nov 11	5.10300 -0.14	5.23	5.10	5.21	99,502
18 Nov 11	5.24100 -0.08	5.30	5.23	5.26	57,066
17 Nov 11	5.31900 -0.08	5.41	5.26	5.39	221,578
16 Nov 11	5.39700 +0.08	5.43	5.31	5.33	290,179
15 Nov 11	5.31600 -0.05	5.38	5.31	5.35	90,552
14 Nov 11	5.36100 -0.03	5.41	5.34	5.37	161,563
11 Nov 11	5.39000 +0.19	5.39	5.24	5.25	170,161
10 Nov 11	5.20200 -0.10	5.28	5.20	5.20	94,272
09 Nov 11	5.30000 -0.04	5.43	5.22	5.38	321,780
08 Nov 11	5.34500 +0.08	5.40	5.31	5.31	308,361
07 Nov 11	5.26100 -0.02	5.30	5.17	5.19	140,981
04 Nov 11	5.28300 -0.02	5.30	5.21	5.30	89,209
03 Nov 11	5.30700 +0.09	5.33	5.20	5.20	244,609
02 Nov 11	5.22200 +0.07	5.25	5.13	5.17	83,908
01 Nov 11	5.15700 -0.23	5.22	5.09	5.22	498,021
31 Oct 11	5.39100 +0.00	5.40	5.27	5.31	299,018
28 Oct 11	5.39000 +0.07	5.39	5.24	5.32	330,348
27 Oct 11	5.32000 +0.03	5.36	5.27	5.33	253,918
26 Oct 11	5.29000 +0.03	5.29	5.21	5.25	185,041
25 Oct 11	5.26000 +0.26	5.28	5.17	5.18	564,717
24 Oct 11	5.00000 -0.06	5.07	4.98	5.07	143,710
21 Oct 11	5.06000 +0.13	5.06	4.94	4.98	137,694
20 Oct 11	4.93000 -0.08	4.96	4.89	4.93	77,245
19 Oct 11	5.00700 +0.04	5.01	4.94	4.98	81,566
18 Oct 11	4.97000 +0.05	5.01	4.85	4.88	273,025
17 Oct 11	4.92200 +0.16	5.02	4.84	4.93	483,822
14 Oct 11	4.76000 +0.11	4.76	4.70	4.71	123,798
13 Oct 11	4.65200 -0.05	4.68	4.61	4.67	140,960
12 Oct 11	4.70700 +0.06	4.74	4.64	4.64	107,116
11 Oct 11	4.64900 +0.00	4.67	4.62	4.64	63,243
10 Oct 11	4.64500 +0.09	4.67	4.60	4.60	133,315
07 Oct 11	4.55000 +0.05	4.65	4.54	4.54	154,522
06 Oct 11	4.50000 -0.05	4.52	4.44	4.49	119,839
05 Oct 11	4.55500 +0.25	4.55	4.40	4.47	285,263
04 Oct 11	4.30800 -0.20	4.46	4.25	4.46	188,847
03 Oct 11	4.50900 +0.01	4.52	4.44	4.45	67,412
30 Sep 11	4.50000 -0.01	4.57	4.42	4.54	161,909
29 Sep 11	4.50800 -0.10	4.55	4.47	4.54	81,282
28 Sep 11	4.60300 -0.04	4.71	4.57	4.65	168,195
27 Sep 11	4.64000 +0.22	4.68	4.53	4.55	307,120
26 Sep 11	4.42000 +0.02	4.50	4.42	4.42	201,820
23 Sep 11	4.39900 +0.02	4.47	4.31	4.41	153,299
22 Sep 11	4.38100 -0.20	4.50	4.36	4.49	145,731
21 Sep 11	4.58000 -0.18	4.74	4.58	4.74	160,592
20 Sep 11	4.76000 +0.08	4.78	4.65	4.65	91,678
19 Sep 11	4.68200 -0.06	4.75	4.67	4.75	152,831
16 Sep 11	4.73900 +0.04	4.80	4.71	4.74	164,243
15 Sep 11	4.70000 +0.12	4.75	4.64	4.65	400,343
14 Sep 11	4.58000 +0.17	4.61	4.48	4.48	399,084
13 Sep 11	4.41000 +0.01	4.45	4.34	4.45	82,541
12 Sep 11	4.39900 -0.02	4.40	4.28	4.32	378,967
09 Sep 11	4.41900 -0.05	4.49	4.41	4.47	121,272
08 Sep 11	4.47000 +0.09	4.47	4.38	4.42	89,068
07 Sep 11	4.38000 +0.12	4.39	4.33	4.38	148,059
06 Sep 11	4.26400 +0.07	4.26	4.16	4.18	361,530
05 Sep 11	4.19800 -0.10	4.32	4.18	4.27	196,090
02 Sep 11	4.29600 -0.11	4.40	4.20	4.40	374,778
01 Sep 11	4.40200 -0.17	4.59	4.40	4.57	143,834
31 Aug 11	4.57000 +0.06	4.59	4.49	4.53	131,197
30 Aug 11	4.51500 +0.05	4.54	4.44	4.50	196,599
29 Aug 11	4.46800 +0.08	4.47	4.38	4.44	94,404
26 Aug 11	4.39100 -0.03	4.39	4.25	4.36	237,171
25 Aug 11	4.41600 -0.15	4.64	4.39	4.64	250,259
24 Aug 11	4.56900 +0.03	4.59	4.50	4.59	93,160
23 Aug 11	4.54000 +0.06	4.58	4.50	4.57	125,296
22 Aug 11	4.48000 -0.03	4.60	4.45	4.45	69,410
19 Aug 11	4.50900 -0.10	4.58	4.45	4.58	223,161
18 Aug 11	4.60900 -0.13	4.72	4.55	4.69	458,508
17 Aug 11	4.74000 -0.02	4.77	4.68	4.76	155,643
16 Aug 11	4.76000 -0.01	4.76	4.66	4.72	248,312
15 Aug 11	4.77100 +0.13	4.77	4.68	4.70	220,221
12 Aug 11	4.63600 +0.14	4.72	4.50	4.55	1,120,559
11 Aug 11	4.50000 -0.05	4.60	4.46	4.56	420,483
10 Aug 11	4.55000 -0.05	4.66	4.53	4.65	635,786
09 Aug 11	4.60000 -0.10	4.65	4.38	4.58	826,523
08 Aug 11	4.70000 -0.04	4.75	4.58	4.61	661,430
05 Aug 11	4.74000 -0.16	4.84	4.52	4.65	836,817
04 Aug 11	4.90000 -0.07	5.07	4.89	5.04	654,721
03 Aug 11	4.97000 -0.15	5.09	4.94	5.09	281,632
02 Aug 11	5.12100 -0.14	5.24	5.12	5.24	333,565
01 Aug 11	5.25700 -0.01	5.34	5.26	5.28	220,518
29 Jul 11	5.26700 +0.02	5.31	5.17	5.20	189,097
28 Jul 11	5.25000 -0.01	5.25	5.18	5.20	215,596
27 Jul 11	5.25700 +0.02	5.33	5.23	5.24	103,692
26 Jul 11	5.24000 -0.17	5.30	5.23	5.24	264,343
25 Jul 11	5.41000 +0.07	5.42	5.30	5.34	163,292
22 Jul 11	5.34300 -0.01	5.39	5.30	5.35	241,945
21 Jul 11	5.35500 -0.03	5.37	5.30	5.36	251,762
20 Jul 11	5.38100 +0.14	5.40	5.24	5.24	380,094
19 Jul 11	5.24600 +0.02	5.26	5.22	5.22	254,685
18 Jul 11	5.23000 +0.00	5.26	5.18	5.23	300,552
15 Jul 11	5.22900 +0.00	5.26	5.18	5.22	119,261
14 Jul 11	5.22800 +0.03	5.26	5.12	5.15	193,504
13 Jul 11	5.20000 +0.02	5.20	5.15	5.17	53,217
12 Jul 11	5.18000 -0.03	5.20	5.14	5.19	230,512
11 Jul 11	5.21300 +0.03	5.22	5.16	5.20	201,241
08 Jul 11	5.18300 +0.03	5.24	5.15	5.17	195,909
07 Jul 11	5.15700 +0.06	5.19	5.10	5.14	139,776
06 Jul 11	5.09400 -0.06	5.09	5.01	5.09	73,440
05 Jul 11	5.15400 +0.01	5.17	5.12	5.12	100,290
04 Jul 11	5.14800 +0.04	5.20	5.10	5.15	93,474
01 Jul 11	5.10400 +0.03	5.11	5.05	5.09	139,900
30 Jun 11	5.07000 +0.06	5.09	5.02	5.05	156,527
29 Jun 11	5.01300 +0.06	5.01	4.95	5.00	96,859
28 Jun 11	4.95500 +0.01	4.99	4.93	4.94	97,013
27 Jun 11	4.94100 +0.03	4.95	4.90	4.93	105,957
24 Jun 11	4.91300 -0.01	5.01	4.91	4.97	88,679
23 Jun 11	4.91800 -0.09	5.01	4.92	4.99	92,071
22 Jun 11	5.00500 -0.03	5.01	4.96	5.01	145,306
21 Jun 11	5.03300 +0.14	5.05	4.91	4.91	345,379
20 Jun 11	4.89100 -0.02	4.92	4.86	4.89	100,805
17 Jun 11	4.91400 -0.05	4.93	4.89	4.93	216,425
16 Jun 11	4.96000 -0.01	4.96	4.87	4.93	218,884
15 Jun 11	4.97000 -0.03	5.04	4.97	5.00	99,547
14 Jun 11	5.00000 +0.03	5.03	5.00	5.01	83,848
13 Jun 11	4.97000 -0.05	5.02	4.97	5.01	73,750
10 Jun 11	5.02200 -0.06	5.08	5.02	5.07	59,201
09 Jun 11	5.08100 +0.07	5.08	5.00	5.02	76,941
08 Jun 11	5.01300 -0.01	5.04	4.94	5.04	252,761
07 Jun 11	5.02700 -0.03	5.08	5.02	5.04	124,855
06 Jun 11	5.05600 -0.06	5.13	5.05	5.09	140,390
03 Jun 11	5.11800 -0.05	5.18	5.06	5.18	162,174
02 Jun 11	5.17000 -0.11	5.26	5.17	5.24	64,158
01 Jun 11	5.28500 -0.09	5.37	5.28	5.35	189,237
31 May 11	5.37000 +0.08	5.39	5.33	5.33	163,913
30 May 11	5.29000 -0.03	5.35	5.24	5.24	119,684
27 May 11	5.31700 -0.01	5.38	5.28	5.37	292,980
26 May 11	5.32800 +0.07	5.36	5.26	5.28	311,012
25 May 11	5.26200 +0.02	5.32	5.20	5.20	193,137
24 May 11	5.24000 +0.03	5.27	5.19	5.19	103,243
23 May 11	5.20600 -0.06	5.27	5.18	5.20	200,719
20 May 11	5.26800 +0.16	5.32	5.16	5.16	805,229
19 May 11	5.10800 +0.09	5.15	5.06	5.08	363,105
18 May 11	5.01800 +0.02	5.04	4.99	5.01	98,806
17 May 11	5.00000 -0.01	5.12	4.99	5.02	233,104
16 May 11	5.01000 -0.06	5.08	4.99	5.08	309,343
13 May 11	5.07000 +0.00	5.11	5.06	5.11	132,469
12 May 11	5.07100 -0.10	5.12	5.06	5.12	214,612
11 May 11	5.16800 -0.01	5.26	5.16	5.18	280,435
10 May 11	5.18200 -0.03	5.24	5.17	5.22	312,186
09 May 11	5.21600 +0.05	5.22	5.17	5.18	171,082
06 May 11	5.17000 +0.19	5.18	4.88	4.98	749,974
05 May 11	4.98200 -0.02	5.04	4.97	5.00	289,126
04 May 11	5.00000 -0.09	5.07	4.97	5.06	686,421
03 May 11	5.09500 -0.09	5.20	5.07	5.20	577,008
02 May 11	5.18200 -0.01	5.27	5.16	5.27	169,675
29 Apr 11	5.19000 +0.00	5.27	5.16	5.20	229,693
28 Apr 11	5.18700 -0.06	5.23	5.17	5.23	236,264
27 Apr 11	5.24500 -0.01	5.34	5.22	5.24	293,917
26 Apr 11	5.25700 -0.01	5.28	5.23	5.25	145,094
21 Apr 11	5.26600 -0.01	5.34	5.26	5.31	172,263
20 Apr 11	5.27600 +0.09	5.30	5.23	5.23	175,383
19 Apr 11	5.18400 +0.00	5.21	5.16	5.19	136,216
18 Apr 11	5.18300 +0.03	5.20	5.13	5.18	200,807
15 Apr 11	5.15300 -0.07	5.24	5.15	5.21	282,380
14 Apr 11	5.22000 -0.03	5.26	5.20	5.23	241,967
13 Apr 11	5.25200 +0.05	5.29	5.19	5.21	226,496
12 Apr 11	5.20700 -0.22	5.32	5.20	5.32	526,338
11 Apr 11	5.42300 -0.02	5.43	5.36	5.40	265,124
08 Apr 11	5.44500 +0.00	5.47	5.43	5.43	280,575
07 Apr 11	5.44500 +0.01	5.47	5.43	5.45	240,841
06 Apr 11	5.44000 -0.03	5.47	5.39	5.47	214,747
05 Apr 11	5.46700 +0.11	5.48	5.37	5.37	208,990
04 Apr 11	5.35900 +0.01	5.41	5.35	5.38	288,284
01 Apr 11	5.35300 +0.16	5.37	5.24	5.24	701,756
31 Mar 11	5.19500 -0.05	5.25	5.14	5.25	563,465
30 Mar 11	5.24700 -0.07	5.35	5.24	5.33	302,330
29 Mar 11	5.32000 -0.13	5.42	5.28	5.42	421,195
28 Mar 11	5.44600 -0.08	5.52	5.45	5.51	179,238
25 Mar 11	5.53000 +0.03	5.53	5.42	5.46	325,997
24 Mar 11	5.50000 +0.08	5.53	5.46	5.47	263,762
23 Mar 11	5.42400 +0.05	5.44	5.36	5.37	110,441
22 Mar 11	5.37000 +0.02	5.43	5.35	5.35	296,131
21 Mar 11	5.34700 +0.03	5.38	5.31	5.34	841,014
18 Mar 11	5.31900 +0.04	5.35	5.29	5.30	475,339
17 Mar 11	5.28000 +0.06	5.28	5.18	5.22	423,697
16 Mar 11	5.22500 +0.00	5.30	5.19	5.24	590,121
15 Mar 11	5.22400 -0.11	5.24	4.90	5.20	2,696,742
14 Mar 11	5.33200 -0.13	5.42	5.31	5.40	962,488
11 Mar 11	5.46200 -0.11	5.51	5.42	5.50	673,074
10 Mar 11	5.57000 -0.10	5.67	5.55	5.66	371,765
09 Mar 11	5.66800 -0.07	5.77	5.66	5.77	213,346
08 Mar 11	5.74100 -0.06	5.77	5.71	5.77	130,770
07 Mar 11	5.79900 +0.05	5.86	5.76	5.76	129,738
04 Mar 11	5.75000 -0.01	5.78	5.72	5.76	119,347
03 Mar 11	5.76100 +0.03	5.76	5.72	5.73	173,949
02 Mar 11	5.73000 -0.07	5.76	5.71	5.73	248,537
01 Mar 11	5.80100 -0.03	5.89	5.79	5.88	310,985
28 Feb 11	5.83000 +0.03	5.87	5.79	5.82	300,626
25 Feb 11	5.80000 +0.01	5.82	5.74	5.81	179,166
24 Feb 11	5.79000 -0.01	5.83	5.73	5.73	390,815
23 Feb 11	5.80300 -0.05	5.81	5.76	5.77	320,582
22 Feb 11	5.85000 +0.02	5.86	5.76	5.84	461,988
21 Feb 11	5.83000 -0.04	5.90	5.83	5.86	270,199
18 Feb 11	5.87200 +0.03	5.92	5.86	5.86	405,071
17 Feb 11	5.84000 +0.03	5.85	5.79	5.82	383,875
16 Feb 11	5.81200 -0.02	5.84	5.78	5.82	300,865
15 Feb 11	5.82800 +0.10	5.84	5.75	5.76	444,379
14 Feb 11	5.72700 +0.07	5.73	5.68	5.70	240,928
11 Feb 11	5.66100 +0.02	5.66	5.60	5.63	188,023
10 Feb 11	5.64200 +0.01	5.66	5.57	5.62	387,699
09 Feb 11	5.63000 -0.09	5.69	5.63	5.68	483,504
08 Feb 11	5.72200 -0.03	5.73	5.67	5.71	565,750
07 Feb 11	5.75100 +0.08	5.78	5.70	5.72	719,800
04 Feb 11	5.67000 -0.02	5.75	5.66	5.72	539,329
03 Feb 11	5.68700 -0.05	5.75	5.66	5.73	676,535
02 Feb 11	5.73700 -0.03	5.83	5.72	5.81	987,424
01 Feb 11	5.76500 +0.05	5.77	5.59	5.66	1,588,630
31 Jan 11	5.71500 +0.05	5.72	5.63	5.66	748,189
28 Jan 11	5.66700 +0.00	5.71	5.50	5.62	737,402
27 Jan 11	5.67000 -0.06	5.72	5.66	5.70	440,003
26 Jan 11	5.73000 -0.07	5.76	5.65	5.76	405,395
25 Jan 11	5.80000 -0.06	5.85	5.74	5.84	358,932
24 Jan 11	5.86400 -0.01	5.88	5.73	5.86	823,884
21 Jan 11	5.87700 +0.04	5.96	5.82	5.84	598,422
20 Jan 11	5.83500 -0.19	6.00	5.83	5.99	808,982
19 Jan 11	6.02600 -0.08	6.13	5.99	6.12	711,714
18 Jan 11	6.10400 +0.09	6.12	6.04	6.04	732,114
17 Jan 11	6.01800 +0.08	6.12	6.00	6.12	950,395
14 Jan 11	5.94100 -0.06	5.99	5.88	5.99	653,576
13 Jan 11	6.00000 -0.07	6.14	5.99	6.09	687,504
12 Jan 11	6.06700 +0.04	6.08	6.00	6.04	630,504
11 Jan 11	6.03000 +0.16	6.03	5.91	5.91	435,079
10 Jan 11	5.87000 -0.03	5.88	5.76	5.83	470,329
07 Jan 11	5.89900 -0.06	5.96	5.81	5.91	611,363
06 Jan 11	5.95600 +0.08	6.07	5.89	5.95	1,520,034
05 Jan 11	5.87900 +0.12	5.91	5.79	5.83	1,100,114
04 Jan 11	5.76000 +0.08	5.82	5.62	5.64	1,029,919
03 Jan 11	5.68000 +0.20	5.73	5.50	5.51	373,302
30 Dec 10	5.47600 -0.07	5.57	5.46	5.55	337,374
29 Dec 10	5.55000 -0.05	5.58	5.51	5.57	512,490
28 Dec 10	5.60000 +0.04	5.60	5.56	5.58	235,041
27 Dec 10	5.56100 -0.03	5.60	5.56	5.59	281,412
23 Dec 10	5.59000 +0.04	5.63	5.55	5.57	542,344
22 Dec 10	5.54600 -0.03	5.55	5.51	5.55	474,912
21 Dec 10	5.58000 +0.03	5.58	5.53	5.56	307,393
20 Dec 10	5.54700 +0.05	5.57	5.49	5.50	371,182
17 Dec 10	5.49800 -0.05	5.53	5.44	5.48	706,933
16 Dec 10	5.55000 -0.03	5.56	5.45	5.46	1,282,528
15 Dec 10	5.58100 +0.02	5.66	5.53	5.56	697,495
14 Dec 10	5.55600 +0.12	5.60	5.41	5.42	842,676
13 Dec 10	5.43300 +0.00	5.50	5.43	5.43	319,778
10 Dec 10	5.43200 +0.00	5.46	5.37	5.40	404,631
09 Dec 10	5.43000 -0.05	5.46	5.41	5.45	458,696
08 Dec 10	5.48400 +0.07	5.51	5.39	5.39	656,027
07 Dec 10	5.41600 +0.09	5.44	5.35	5.35	987,485
06 Dec 10	5.32200 +0.20	5.33	5.17	5.20	833,270
03 Dec 10	5.12000 -0.09	5.26	5.12	5.25	345,097
02 Dec 10	5.21100 +0.07	5.24	5.15	5.19	545,515
01 Dec 10	5.14200 +0.00	5.17	5.10	5.10	382,573
30 Nov 10	5.14200 +0.03	5.16	5.08	5.14	319,521
29 Nov 10	5.11000 -0.05	5.22	5.11	5.17	626,862
26 Nov 10	5.16300 -0.01	5.19	5.11	5.17	377,160
25 Nov 10	5.17500 -0.01	5.18	5.14	5.16	266,127
24 Nov 10	5.18100 +0.08	5.19	5.08	5.12	435,290
23 Nov 10	5.10400 +0.04	5.14	5.04	5.09	416,646
22 Nov 10	5.06000 -0.04	5.16	5.06	5.13	525,984
19 Nov 10	5.09700 -0.06	5.19	5.06	5.17	689,877
18 Nov 10	5.15600 +0.02	5.21	5.09	5.14	521,762
17 Nov 10	5.14100 +0.00	5.15	5.11	5.11	737,083
16 Nov 10	5.13900 -0.17	5.28	5.13	5.27	862,743
15 Nov 10	5.31000 +0.04	5.35	5.25	5.26	558,377
12 Nov 10	5.27000 -0.07	5.32	5.21	5.26	620,638
11 Nov 10	5.34100 +0.13	5.35	5.24	5.30	1,010,944
10 Nov 10	5.21000 -0.08	5.26	5.19	5.21	813,436
09 Nov 10	5.29000 +0.11	5.34	5.19	5.19	1,333,887
08 Nov 10	5.18500 +0.00	5.20	5.14	5.20	591,630
05 Nov 10	5.18500 +0.09	5.21	5.07	5.11	1,171,735
04 Nov 10	5.10000 +0.05	5.12	5.02	5.07	979,505
03 Nov 10	5.05200 +0.12	5.12	4.98	4.99	1,417,264
02 Nov 10	4.93600 +0.01	4.99	4.91	4.93	738,316
01 Nov 10	4.92200 +0.01	4.94	4.86	4.90	318,609
29 Oct 10	4.91000 +0.05	4.93	4.86	4.90	460,614
28 Oct 10	4.86300 +0.05	4.90	4.82	4.86	576,912
27 Oct 10	4.81800 -0.07	4.89	4.81	4.89	319,882
26 Oct 10	4.89000 +0.04	4.90	4.84	4.86	279,212
25 Oct 10	4.85000 +0.01	4.88	4.78	4.86	401,477
22 Oct 10	4.84000 -0.05	4.89	4.83	4.86	340,923
21 Oct 10	4.89200 -0.05	4.91	4.84	4.86	401,480
20 Oct 10	4.94100 -0.04	4.97	4.89	4.97	328,792
19 Oct 10	4.98400 +0.05	4.99	4.86	4.93	365,130
18 Oct 10	4.93300 +0.06	4.94	4.86	4.86	262,359
15 Oct 10	4.87100 -0.01	4.90	4.82	4.90	462,631
14 Oct 10	4.88100 -0.10	4.98	4.88	4.95	485,466
13 Oct 10	4.97900 +0.05	4.98	4.93	4.95	443,621
12 Oct 10	4.92800 -0.03	4.95	4.88	4.95	315,132
11 Oct 10	4.95700 -0.02	4.97	4.93	4.96	250,745
08 Oct 10	4.97300 -0.05	4.99	4.92	4.97	301,946
07 Oct 10	5.02000 +0.03	5.02	4.93	4.94	613,440
06 Oct 10	4.98800 +0.00	5.03	4.93	4.99	784,647
05 Oct 10	4.98500 +0.01	5.01	4.94	4.96	196,512
04 Oct 10	4.98000 -0.09	5.07	4.97	5.07	477,548
01 Oct 10	5.07000 +0.10	5.11	4.99	5.02	778,880
30 Sep 10	4.97000 +0.08	5.05	4.92	4.92	1,106,065
29 Sep 10	4.89000 +0.16	4.94	4.79	4.81	316,484
28 Sep 10	4.73000 -0.05	4.77	4.70	4.77	279,343
27 Sep 10	4.78000 +0.02	4.79	4.75	4.78	311,613
24 Sep 10	4.76300 -0.02	4.78	4.72	4.77	244,275
23 Sep 10	4.77900 +0.04	4.79	4.72	4.78	279,457
22 Sep 10	4.74200 -0.18	4.89	4.74	4.88	455,052
21 Sep 10	4.92500 +0.02	4.96	4.90	4.91	368,338
20 Sep 10	4.91000 +0.06	4.92	4.86	4.90	235,835
17 Sep 10	4.85000 -0.04	4.94	4.84	4.94	247,919
16 Sep 10	4.89000 +0.03	4.95	4.87	4.91	338,032
15 Sep 10	4.86500 -0.13	4.96	4.86	4.95	344,232
14 Sep 10	4.99000 +0.01	5.03	4.95	4.99	279,518
13 Sep 10	4.98000 -0.01	5.04	4.96	5.01	735,127
10 Sep 10	4.98600 -0.07	5.03	4.97	5.01	278,715
09 Sep 10	5.05400 +0.01	5.07	4.98	4.99	419,936
08 Sep 10	5.04600 +0.16	5.07	4.92	4.92	767,619
07 Sep 10	4.89100 +0.03	4.93	4.87	4.89	373,176
06 Sep 10	4.86200 +0.05	4.92	4.85	4.86	398,774
03 Sep 10	4.81100 +0.10	4.81	4.72	4.75	629,158
02 Sep 10	4.71000 +0.02	4.74	4.65	4.70	411,169
01 Sep 10	4.69000 +0.08	4.71	4.57	4.66	526,703
31 Aug 10	4.60700 -0.12	4.62	4.52	4.62	612,994
30 Aug 10	4.72600 +0.09	4.74	4.64	4.72	341,911
27 Aug 10	4.63100 -0.07	4.65	4.57	4.63	606,444
26 Aug 10	4.70100 +0.10	4.74	4.67	4.68	580,550
25 Aug 10	4.60500 +0.00	4.61	4.48	4.59	990,025
24 Aug 10	4.60500 -0.18	4.71	4.56	4.70	637,841
23 Aug 10	4.78100 +0.00	4.84	4.70	4.74	494,852
20 Aug 10	4.78000 +0.08	4.78	4.53	4.70	933,036
19 Aug 10	4.70000 -0.14	4.87	4.70	4.87	898,267
18 Aug 10	4.84000 -0.11	4.91	4.82	4.90	534,091
17 Aug 10	4.95300 -0.06	4.98	4.90	4.97	487,098
16 Aug 10	5.00900 -0.09	5.06	4.95	5.03	751,543
13 Aug 10	5.09600 +0.13	5.10	4.90	5.03	1,041,523
12 Aug 10	4.96400 -0.02	4.99	4.88	4.97	916,445
11 Aug 10	4.98400 -0.08	5.08	4.95	5.04	1,038,071
10 Aug 10	5.06400 -0.14	5.18	5.02	5.18	1,233,975
09 Aug 10	5.20000 +0.08	5.30	5.19	5.20	1,440,788
06 Aug 10	5.12000 -0.02	5.28	5.10	5.20	2,499,928
05 Aug 10	5.13600 +0.05	5.23	5.07	5.08	3,180,389
04 Aug 10	5.08800 +0.10	5.14	4.94	5.04	2,066,589
03 Aug 10	4.99100 +0.02	5.01	4.92	5.01	1,231,745
02 Aug 10	4.96900 +0.05	5.01	4.90	4.92	1,271,166
30 Jul 10	4.91400 -0.03	4.95	4.86	4.94	755,574
29 Jul 10	4.94700 +0.13	4.96	4.79	4.85	904,495
28 Jul 10	4.82000 -0.04	4.93	4.76	4.91	1,452,247
27 Jul 10	4.86500 -0.12	5.01	4.80	5.00	2,163,475
26 Jul 10	4.98900 +0.20	4.99	4.84	4.88	1,423,145
23 Jul 10	4.78600 +0.06	4.80	4.68	4.70	1,094,478
22 Jul 10	4.72600 -0.02	4.85	4.64	4.71	1,397,086
21 Jul 10	4.74100 +0.13	4.80	4.66	4.67	1,349,164
20 Jul 10	4.61000 +0.04	4.70	4.50	4.70	1,167,061
19 Jul 10	4.57000 -0.28	4.72	4.46	4.70	3,369,010
16 Jul 10	4.84900 +0.06	5.09	4.79	5.08	6,134,595
15 Jul 10	4.79200 -0.01	4.83	4.72	4.78	1,096,029
14 Jul 10	4.80000 -0.10	4.94	4.69	4.94	3,199,049
13 Jul 10	4.90200 +0.12	5.03	4.84	4.90	5,527,032
12 Jul 10	4.78500 +0.40	4.82	4.51	4.58	4,194,502
09 Jul 10	4.38100 -0.01	4.47	4.30	4.44	1,547,858
08 Jul 10	4.39200 +0.02	4.49	4.35	4.40	2,005,158
07 Jul 10	4.37000 +0.21	4.39	4.19	4.20	3,101,539
06 Jul 10	4.16000 +0.10	4.22	4.08	4.13	3,121,299
05 Jul 10	4.06000 +0.13	4.11	3.92	3.94	1,691,313
02 Jul 10	3.92500 -0.07	4.05	3.88	4.05	1,446,642
01 Jul 10	3.99000 +0.05	4.12	3.82	3.92	1,533,266
30 Jun 10	3.94400 +0.19	4.05	3.82	3.84	2,225,223
29 Jun 10	3.74900 -0.05	3.81	3.69	3.74	1,282,439
28 Jun 10	3.79900 +0.06	3.87	3.71	3.78	2,200,368
25 Jun 10	3.73700 -0.24	3.94	3.61	3.93	7,365,912
24 Jun 10	3.98000 -0.09	4.13	3.95	4.08	2,803,721
23 Jun 10	4.07000 +0.03	4.14	4.03	4.04	1,978,384
22 Jun 10	4.03600 -0.15	4.13	3.95	4.11	3,815,469
21 Jun 10	4.19000 -0.08	4.21	4.07	4.21	4,511,747
18 Jun 10	4.27000 -0.09	4.55	4.25	4.35	4,968,809
17 Jun 10	4.35500 +0.28	4.43	4.22	4.30	4,474,777
16 Jun 10	4.07000 -0.04	4.20	4.02	4.11	3,499,136
15 Jun 10	4.10800 -0.18	4.38	4.06	4.29	5,193,291
14 Jun 10	4.28400 -0.46	4.76	4.24	4.75	4,912,529
11 Jun 10	4.74600 +0.33	4.82	4.47	4.60	3,294,451
10 Jun 10	4.42000 -0.36	4.63	4.22	4.25	6,809,788
09 Jun 10	4.78000 -0.16	4.91	4.63	4.91	3,331,821
08 Jun 10	4.93600 -0.33	5.25	4.79	5.24	2,201,113
07 Jun 10	5.26700 +0.02	5.44	5.22	5.30	2,159,486
04 Jun 10	5.25000 +0.01	5.47	5.24	5.41	2,586,480
03 Jun 10	5.24000 +0.09	5.38	5.17	5.23	1,014,857
02 Jun 10	5.15100 -0.01	5.17	5.01	5.09	2,487,507
01 Jun 10	5.16500 -0.24	5.28	4.93	5.28	4,610,934
31 May 10	5.40000 -0.44	5.53	5.28	5.49	3,339,005
28 May 10	5.84200 -0.32	6.12	5.82	6.12	723,709
27 May 10	6.16600 +0.35	6.20	5.90	5.94	814,198
26 May 10	5.82000 +0.12	5.87	5.60	5.71	315,881
25 May 10	5.69600 -0.09	5.72	5.50	5.57	466,151
24 May 10	5.79000 -0.07	5.85	5.67	5.84	241,757
21 May 10	5.86500 -0.28	6.01	5.81	5.98	491,888
20 May 10	6.14000 +0.03	6.26	5.97	6.18	486,983
19 May 10	6.11000 -0.11	6.31	6.10	6.21	417,841
18 May 10	6.22300 +0.02	6.30	6.17	6.27	463,969
17 May 10	6.20000 -0.07	6.43	6.20	6.34	418,896
14 May 10	6.27300 -0.17	6.35	6.19	6.35	332,583
13 May 10	6.44000 +0.09	6.45	6.37	6.41	175,051
12 May 10	6.35000 -0.07	6.48	6.30	6.44	232,400
11 May 10	6.41500 +0.01	6.43	6.27	6.32	220,374
10 May 10	6.40000 -0.02	6.47	6.21	6.35	532,479
07 May 10	6.42300 -0.24	6.60	6.35	6.54	487,874
06 May 10	6.66000 +0.01	6.78	6.62	6.62	504,086
05 May 10	6.64900 +0.04	6.72	6.51	6.55	1,037,361
04 May 10	6.60700 +0.40	6.61	6.36	6.36	3,747,083
03 May 10	6.20440 -0.52	6.56	6.05	6.46	8,049,585
30 Apr 10	6.72800 -0.08	6.83	6.52	6.73	3,681,934
29 Apr 10	6.81240 -0.54	7.25	6.80	7.23	635,088
28 Apr 10	7.35130 +0.13	7.38	7.18	7.21	395,752
27 Apr 10	7.21910 -0.19	7.45	7.16	7.44	874,843
26 Apr 10	7.41230 -0.06	7.65	7.41	7.57	348,127
23 Apr 10	7.47330 +0.00	7.56	7.47	7.55	241,564
22 Apr 10	7.47330 -0.14	7.63	7.47	7.63	63,303
21 Apr 10	7.61570 +0.01	7.69	7.60	7.67	130,349
20 Apr 10	7.60550 +0.19	7.63	7.50	7.50	132,153
19 Apr 10	7.41640 -0.05	7.46	7.37	7.39	102,548
16 Apr 10	7.47130 -0.13	7.62	7.47	7.54	305,623
15 Apr 10	7.60550 +0.11	7.61	7.47	7.50	145,570
14 Apr 10	7.49570 +0.05	7.51	7.41	7.42	157,406
13 Apr 10	7.44380 +0.04	7.44	7.36	7.40	102,445
12 Apr 10	7.40720 -0.07	7.43	7.36	7.42	153,546
09 Apr 10	7.47840 +0.06	7.56	7.44	7.48	98,900
08 Apr 10	7.42250 -0.08	7.45	7.39	7.45	107,357
07 Apr 10	7.50180 -0.01	7.51	7.44	7.51	170,903
06 Apr 10	7.51400 +0.25	7.51	7.32	7.32	222,942
01 Apr 10	7.25980 +0.15	7.26	7.19	7.20	104,326
31 Mar 10	7.10630 -0.09	7.19	7.07	7.18	144,340
30 Mar 10	7.19470 +0.05	7.27	7.12	7.15	204,631
29 Mar 10	7.14800 -0.02	7.19	7.08	7.19	117,418
26 Mar 10	7.16830 -0.11	7.20	7.15	7.19	108,747
25 Mar 10	7.27910 +0.02	7.30	7.23	7.29	80,823
24 Mar 10	7.25980 +0.00	7.28	7.21	7.27	77,015
23 Mar 10	7.26080 +0.04	7.26	7.15	7.15	90,997
22 Mar 10	7.21910 +0.05	7.22	7.06	7.17	142,009
19 Mar 10	7.17340 -0.05	7.29	7.16	7.21	161,921
18 Mar 10	7.22320 +0.02	7.27	7.14	7.18	125,382
17 Mar 10	7.19880 +0.16	7.20	7.02	7.03	138,509
16 Mar 10	7.03610 +0.06	7.05	6.98	7.00	107,371
15 Mar 10	6.97710 -0.02	7.00	6.96	6.98	141,508
12 Mar 10	6.99650 +0.00	7.02	6.95	7.01	133,946
11 Mar 10	6.99850 +0.01	7.02	6.94	6.95	129,786
10 Mar 10	6.98530 +0.01	6.99	6.92	6.97	105,791
09 Mar 10	6.97510 +0.02	6.98	6.92	6.97	93,300
08 Mar 10	6.95270 +0.01	6.96	6.82	6.94	125,389
05 Mar 10	6.94360 +0.10	6.95	6.83	6.88	153,459
04 Mar 10	6.84700 +0.03	6.88	6.75	6.76	357,618
03 Mar 10	6.82060 +0.07	6.82	6.71	6.74	118,634
02 Mar 10	6.75450 +0.01	6.75	6.70	6.73	178,945
01 Mar 10	6.74230 +0.18	6.75	6.58	6.64	116,300
26 Feb 10	6.56330 +0.04	6.61	6.54	6.58	173,195
25 Feb 10	6.52770 -0.16	6.71	6.53	6.67	211,901
24 Feb 10	6.68530 +0.04	6.80	6.67	6.70	82,624
23 Feb 10	6.64970 -0.10	6.77	6.65	6.77	128,365
22 Feb 10	6.75340 -0.05	6.85	6.75	6.78	171,541
19 Feb 10	6.80220 +0.01	6.80	6.69	6.74	232,594
18 Feb 10	6.79210 -0.01	6.79	6.74	6.76	100,115
17 Feb 10	6.80220 -0.10	6.82	6.73	6.80	160,527
16 Feb 10	6.90390 +0.11	6.90	6.77	6.81	68,837
15 Feb 10	6.79410 -0.02	6.84	6.75	6.81	87,132
12 Feb 10	6.81240 +0.09	6.83	6.73	6.81	136,279
11 Feb 10	6.72090 +0.12	6.72	6.60	6.62	101,198
10 Feb 10	6.60190 +0.07	6.66	6.58	6.58	155,703
09 Feb 10	6.53480 -0.02	6.57	6.49	6.53	140,885
08 Feb 10	6.55010 -0.05	6.58	6.46	6.57	203,375
05 Feb 10	6.60090 +0.02	6.62	6.51	6.62	276,111
04 Feb 10	6.58160 -0.13	6.77	6.58	6.73	194,866
03 Feb 10	6.70670 +0.00	6.77	6.70	6.74	375,131
02 Feb 10	6.71070 -0.22	6.73	6.55	6.73	795,416
01 Feb 10	6.93440 +0.02	6.94	6.78	6.89	106,854
29 Jan 10	6.91410 -0.06	7.00	6.91	6.93	102,352
28 Jan 10	6.97510 +0.00	7.08	6.96	7.06	115,076
27 Jan 10	6.97710 -0.04	7.04	6.96	7.01	103,281
26 Jan 10	7.01980 +0.05	7.06	6.94	7.00	85,051
25 Jan 10	6.96490 -0.05	7.07	6.90	7.02	150,388
22 Jan 10	7.01580 -0.15	7.18	7.02	7.13	159,518
21 Jan 10	7.16830 -0.16	7.35	7.17	7.31	161,673
20 Jan 10	7.33100 -0.04	7.38	7.29	7.35	125,193
19 Jan 10	7.37160 +0.07	7.39	7.27	7.30	148,285
18 Jan 10	7.29840 +0.06	7.33	7.25	7.31	126,943
15 Jan 10	7.24250 +0.00	7.29	7.22	7.28	85,235
14 Jan 10	7.23950 +0.08	7.24	7.13	7.21	147,945
13 Jan 10	7.15610 -0.01	7.20	7.14	7.17	97,621
12 Jan 10	7.16420 -0.07	7.22	7.11	7.22	293,145
11 Jan 10	7.23740 +0.16	7.24	7.11	7.11	230,114
08 Jan 10	7.08190 -0.03	7.12	7.04	7.10	177,357
07 Jan 10	7.11240 +0.12	7.12	7.00	7.02	286,638
06 Jan 10	6.99540 -0.07	7.05	7.00	7.04	170,877
05 Jan 10	7.06660 +0.05	7.07	6.96	7.01	264,004
04 Jan 10	7.01580 +0.19	7.02	6.95	6.99	489,190
30 Dec 09	6.82260 -0.07	6.91	6.78	6.91	96,186
29 Dec 09	6.89380 -0.02	6.95	6.86	6.95	107,478
28 Dec 09	6.91410 +0.00	6.96	6.89	6.93	37,522