FUNDMANAGER.co.uk

Fiera Capital

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	3.22000 +0.01	3.24	3.15	3.19	554,346
19 Oct 26	3.21000 -0.11	3.23	2.99	3.18	1,307,589
16 Oct 26	3.32000 -0.03	3.41	3.16	3.25	1,071,749
15 Oct 26	3.35000 -0.50	3.77	3.17	3.77	1,964,385
14 Oct 26	3.85000 -0.08	3.95	3.84	3.93	225,983
13 Oct 26	3.93000 -0.11	4.07	3.90	4.05	343,732
09 Oct 26	4.04000 -0.02	4.07	3.98	4.06	512,687
08 Oct 26	4.06000 +0.00	4.08	4.03	4.06	196,570
07 Oct 26	4.06000 -0.07	4.13	4.01	4.10	225,280
06 Oct 26	4.13000 -0.05	4.22	4.11	4.19	230,212
05 Oct 26	4.18000 -0.09	4.28	4.13	4.25	200,449
02 Oct 26	4.27000 +0.07	4.30	4.20	4.20	190,923
01 Oct 26	4.20000 -0.01	4.25	4.11	4.25	234,086
30 Sep 26	4.21000 +0.01	4.23	4.16	4.20	125,391
29 Sep 26	4.20000 -0.01	4.25	4.15	4.25	338,054
28 Sep 26	4.21000 -0.07	4.30	4.17	4.30	420,618
25 Sep 26	4.28000 +0.00	4.30	4.20	4.28	122,901
24 Sep 26	4.28000 -0.08	4.36	4.26	4.35	340,800
23 Sep 26	4.36000 +0.01	4.41	4.35	4.35	188,400
22 Sep 26	4.35000 -0.01	4.47	4.34	4.39	476,100
21 Sep 26	4.36000 +0.09	4.41	4.28	4.28	421,426
18 Sep 26	4.27000 +0.02	4.30	4.24	4.25	256,423
17 Sep 26	4.25000 -0.02	4.33	4.22	4.29	239,643
16 Sep 26	4.27000 +0.01	4.31	4.20	4.25	552,502
15 Sep 26	4.26000 +0.14	4.32	4.11	4.14	657,866
14 Sep 26	4.12000 -0.01	4.18	4.12	4.13	407,600
11 Sep 26	4.13000 +0.04	4.18	4.10	4.15	304,949
10 Sep 26	4.09000 -0.02	4.14	4.05	4.10	278,380
09 Sep 26	4.11000 -0.06	4.24	4.08	4.17	489,052
08 Sep 26	4.17000 -0.23	4.39	4.17	4.39	485,830
04 Sep 26	4.40000 -0.06	4.45	4.40	4.45	280,600
03 Sep 26	4.46000 +0.01	4.51	4.41	4.48	198,100
02 Sep 26	4.45000 -0.10	4.57	4.44	4.56	447,800
01 Sep 26	4.55000 -0.01	4.62	4.54	4.55	497,100
31 Aug 26	4.56000 +0.02	4.72	4.52	4.52	3,006,700
28 Aug 26	4.54000 +0.02	4.59	4.51	4.51	225,200
27 Aug 26	4.52000 +0.03	4.56	4.42	4.49	266,200
26 Aug 26	4.49000 -0.04	4.53	4.47	4.50	289,624
25 Aug 26	4.53000 +0.25	4.61	4.26	4.28	764,041
24 Aug 26	4.28000 +0.03	4.36	4.21	4.26	639,915
21 Aug 26	4.25000 +0.08	4.26	4.09	4.19	1,103,152
20 Aug 26	4.17000 -0.32	4.39	4.14	4.39	875,449
19 Aug 26	4.49000 +0.06	4.51	4.44	4.45	248,710
18 Aug 26	4.43000 -0.14	4.56	4.42	4.56	455,720
17 Aug 26	4.57000 -0.10	4.66	4.53	4.64	458,851
14 Aug 26	4.67000 -0.04	4.71	4.61	4.71	283,055
13 Aug 26	4.71000 +0.03	4.71	4.61	4.66	308,409
12 Aug 26	4.68000 -0.02	4.68	4.53	4.67	358,397
11 Aug 26	4.70000 +0.23	4.71	4.48	4.50	352,920
10 Aug 26	4.47000 -0.28	4.75	4.43	4.74	852,735
07 Aug 26	4.75000 -0.32	5.03	4.73	4.95	1,000,510
06 Aug 26	5.07000 -0.03	5.10	5.02	5.10	226,316
05 Aug 26	5.10000 -0.07	5.23	5.04	5.17	316,177
04 Aug 26	5.17000 +0.20	5.20	5.02	5.18	697,456
31 Jul 26	4.97000 +0.11	5.02	4.84	4.89	277,634
30 Jul 26	4.86000 +0.00	4.89	4.80	4.85	151,068
29 Jul 26	4.86000 -0.10	4.92	4.83	4.90	198,945
28 Jul 26	4.96000 +0.04	4.97	4.86	4.90	146,071
27 Jul 26	4.92000 +0.26	4.94	4.70	4.70	340,245
24 Jul 26	4.66000 -0.06	4.75	4.59	4.74	578,080
23 Jul 26	4.72000 -0.33	5.04	4.71	5.04	792,372
22 Jul 26	5.05000 -0.14	5.26	5.02	5.20	594,065
21 Jul 26	5.19000 -0.01	5.24	5.17	5.19	148,714
20 Jul 26	5.20000 -0.03	5.24	5.18	5.23	128,442
17 Jul 26	5.23000 -0.09	5.33	5.20	5.32	287,148
16 Jul 26	5.32000 +0.00	5.37	5.26	5.30	316,670
15 Jul 26	5.32000 +0.05	5.38	5.26	5.26	243,401
14 Jul 26	5.27000 -0.06	5.33	5.26	5.33	118,064
13 Jul 26	5.33000 +0.00	5.33	5.28	5.30	96,009
10 Jul 26	5.33000 +0.07	5.33	5.27	5.27	141,611
09 Jul 26	5.26000 -0.02	5.31	5.23	5.26	103,384
08 Jul 26	5.28000 -0.01	5.28	5.22	5.28	199,279
07 Jul 26	5.29000 -0.02	5.35	5.28	5.33	134,010
06 Jul 26	5.31000 +0.01	5.33	5.28	5.29	94,803
03 Jul 26	5.30000 +0.00	5.34	5.29	5.32	65,482
02 Jul 26	5.30000 +0.03	5.35	5.28	5.30	152,764
30 Jun 26	5.27000 +0.13	5.28	5.10	5.10	343,691
29 Jun 26	5.14000 +0.04	5.16	5.10	5.10	93,298
26 Jun 26	5.10000 -0.05	5.20	5.10	5.15	186,557
25 Jun 26	5.15000 +0.00	5.25	5.14	5.22	168,109
24 Jun 26	5.15000 -0.09	5.25	5.15	5.24	242,991
23 Jun 26	5.24000 +0.02	5.29	5.17	5.17	108,500
22 Jun 26	5.22000 -0.07	5.34	5.19	5.29	254,210
19 Jun 26	5.29000 -0.05	5.45	5.29	5.37	262,866
18 Jun 26	5.34000 -0.03	5.41	5.33	5.39	177,081
17 Jun 26	5.37000 -0.04	5.51	5.36	5.40	251,122
16 Jun 26	5.41000 +0.04	5.45	5.38	5.39	330,441
15 Jun 26	5.37000 +0.01	5.44	5.37	5.37	133,200
12 Jun 26	5.36000 +0.12	5.37	5.25	5.25	232,227
11 Jun 26	5.24000 +0.00	5.27	5.15	5.24	345,474
10 Jun 26	5.24000 -0.15	5.41	5.23	5.39	259,495
09 Jun 26	5.39000 +0.08	5.43	5.32	5.32	217,698
08 Jun 26	5.31000 -0.04	5.41	5.29	5.32	218,323
05 Jun 26	5.35000 +0.03	5.36	5.30	5.33	126,542
04 Jun 26	5.32000 +0.10	5.36	5.24	5.25	319,473
03 Jun 26	5.22000 -0.16	5.36	5.22	5.36	374,260
02 Jun 26	5.38000 -0.05	5.45	5.36	5.41	315,730
01 Jun 26	5.43000 -0.02	5.48	5.40	5.44	271,300
29 May 26	5.45000 -0.04	5.52	5.45	5.49	223,365
28 May 26	5.49000 -0.02	5.54	5.47	5.51	199,000
27 May 26	5.51000 +0.04	5.55	5.45	5.50	295,218
26 May 26	5.47000 +0.03	5.49	5.42	5.44	227,600
25 May 26	5.44000 +0.08	5.47	5.38	5.39	354,669
22 May 26	5.36000 +0.05	5.37	5.33	5.35	238,201
21 May 26	5.31000 -0.18	5.41	5.27	5.38	514,329
20 May 26	5.49000 +0.08	5.50	5.38	5.43	391,488
19 May 26	5.41000 -0.04	5.49	5.39	5.44	393,180
15 May 26	5.45000 -0.07	5.55	5.44	5.52	395,401
14 May 26	5.52000 +0.00	5.57	5.51	5.53	94,809
13 May 26	5.52000 -0.03	5.60	5.51	5.56	224,024
12 May 26	5.55000 -0.08	5.65	5.52	5.65	221,561
11 May 26	5.63000 -0.10	5.79	5.63	5.65	213,849
08 May 26	5.73000 -0.06	5.75	5.53	5.69	330,727
07 May 26	5.79000 +0.08	5.83	5.74	5.75	321,032
06 May 26	5.71000 +0.08	5.72	5.60	5.60	181,680
05 May 26	5.63000 +0.05	5.69	5.61	5.61	161,792
04 May 26	5.58000 -0.07	5.64	5.56	5.62	245,613
01 May 26	5.65000 -0.11	5.74	5.64	5.72	223,416
30 Apr 26	5.76000 +0.29	5.78	5.46	5.46	541,914
29 Apr 26	5.47000 -0.05	5.52	5.46	5.50	190,967
28 Apr 26	5.52000 -0.08	5.58	5.38	5.58	454,304
27 Apr 26	5.60000 -0.09	5.71	5.60	5.70	256,051
24 Apr 26	5.69000 -0.02	5.76	5.69	5.74	117,962
23 Apr 26	5.71000 -0.09	5.81	5.68	5.76	265,555
22 Apr 26	5.80000 +0.11	5.80	5.69	5.70	232,649
21 Apr 26	5.69000 +0.04	5.76	5.67	5.68	189,002
20 Apr 26	5.65000 -0.03	5.69	5.62	5.65	98,183
17 Apr 26	5.68000 +0.07	5.71	5.61	5.61	174,556
16 Apr 26	5.61000 -0.07	5.73	5.61	5.71	176,773
15 Apr 26	5.68000 -0.01	5.71	5.64	5.70	210,741
14 Apr 26	5.69000 +0.08	5.70	5.59	5.61	228,958
13 Apr 26	5.61000 +0.17	5.62	5.39	5.43	248,090
10 Apr 26	5.44000 +0.03	5.47	5.40	5.41	187,825
09 Apr 26	5.41000 +0.02	5.42	5.36	5.41	241,861
08 Apr 26	5.39000 +0.09	5.48	5.38	5.38	179,052
07 Apr 26	5.30000 -0.02	5.34	5.27	5.34	208,618
06 Apr 26	5.32000 -0.05	5.41	5.32	5.37	123,679
02 Apr 26	5.37000 -0.03	5.37	5.25	5.34	168,442
01 Apr 26	5.40000 +0.06	5.41	5.33	5.35	213,324
31 Mar 26	5.34000 +0.11	5.34	5.22	5.26	421,163
30 Mar 26	5.23000 -0.02	5.28	5.19	5.24	282,405
27 Mar 26	5.25000 -0.07	5.33	5.24	5.28	370,503
26 Mar 26	5.32000 -0.01	5.39	5.28	5.33	345,248
25 Mar 26	5.33000 +0.07	5.38	5.30	5.30	476,967
24 Mar 26	5.26000 +0.01	5.27	5.21	5.25	203,845
23 Mar 26	5.25000 +0.07	5.27	5.13	5.22	162,734
20 Mar 26	5.18000 -0.01	5.20	5.14	5.16	236,620
19 Mar 26	5.19000 -0.09	5.25	5.16	5.25	300,286
18 Mar 26	5.28000 +0.00	5.37	5.24	5.29	263,636
17 Mar 26	5.28000 +0.13	5.31	5.17	5.17	198,544
16 Mar 26	5.15000 +0.00	5.22	5.11	5.16	482,400
13 Mar 26	5.15000 -0.17	5.33	5.14	5.32	621,708
12 Mar 26	5.32000 -0.15	5.47	5.30	5.45	627,677
11 Mar 26	5.47000 -0.12	5.51	5.40	5.50	638,339
10 Mar 26	5.59000 -0.03	5.65	5.53	5.64	467,652
09 Mar 26	5.62000 -0.17	5.77	5.54	5.77	937,931
06 Mar 26	5.79000 -0.05	5.84	5.77	5.80	336,664
05 Mar 26	5.84000 -0.05	5.90	5.82	5.86	290,219
04 Mar 26	5.89000 +0.10	5.93	5.79	5.80	474,400
03 Mar 26	5.79000 -0.02	5.82	5.70	5.75	566,569
02 Mar 26	5.81000 -0.03	5.88	5.72	5.80	383,111
27 Feb 26	5.84000 +0.09	5.84	5.69	5.74	686,733
26 Feb 26	5.75000 -0.20	5.93	5.71	5.93	783,881
25 Feb 26	5.95000 +0.04	5.97	5.87	5.94	228,434
24 Feb 26	5.91000 -0.01	5.95	5.89	5.93	88,916
23 Feb 26	5.92000 +0.00	5.94	5.85	5.92	147,014
20 Feb 26	5.92000 +0.08	5.92	5.83	5.83	191,525
19 Feb 26	5.84000 -0.02	5.85	5.80	5.84	146,937
18 Feb 26	5.86000 +0.01	5.90	5.83	5.83	128,131
17 Feb 26	5.85000 -0.02	5.90	5.79	5.88	266,721
13 Feb 26	5.87000 +0.17	5.87	5.71	5.72	277,553
12 Feb 26	5.70000 -0.07	5.81	5.66	5.77	314,586
11 Feb 26	5.77000 -0.10	5.91	5.73	5.91	422,315
10 Feb 26	5.87000 +0.02	5.92	5.84	5.85	345,482
09 Feb 26	5.85000 +0.11	5.85	5.73	5.76	300,131
06 Feb 26	5.74000 -0.01	5.79	5.70	5.76	321,639
05 Feb 26	5.75000 -0.14	5.90	5.72	5.90	537,018
04 Feb 26	5.89000 +0.17	5.93	5.72	5.75	357,515
03 Feb 26	5.72000 -0.35	6.07	5.69	6.07	1,073,924
02 Feb 26	6.07000 +0.13	6.10	5.98	6.00	502,363
30 Jan 26	5.94000 -0.13	6.07	5.91	6.05	709,857
29 Jan 26	6.07000 -0.04	6.13	6.04	6.11	241,072
28 Jan 26	6.11000 -0.05	6.13	6.08	6.13	232,219
27 Jan 26	6.16000 +0.06	6.17	6.08	6.08	213,810
26 Jan 26	6.10000 +0.01	6.10	6.06	6.09	194,909
23 Jan 26	6.09000 +0.00	6.11	6.07	6.09	323,799
22 Jan 26	6.09000 +0.00	6.15	6.08	6.15	114,902
21 Jan 26	6.09000 +0.02	6.12	6.05	6.06	101,709
20 Jan 26	6.07000 -0.09	6.13	6.04	6.12	370,848
19 Jan 26	6.16000 -0.05	6.18	6.12	6.17	309,796
16 Jan 26	6.21000 +0.04	6.25	6.16	6.21	156,659
15 Jan 26	6.17000 +0.07	6.21	6.08	6.09	277,421
14 Jan 26	6.10000 +0.00	6.16	6.09	6.13	542,193
13 Jan 26	6.10000 -0.04	6.15	6.06	6.15	331,923
12 Jan 26	6.14000 +0.06	6.15	6.03	6.08	335,847
09 Jan 26	6.08000 -0.04	6.17	6.05	6.15	298,876
08 Jan 26	6.12000 +0.01	6.14	6.10	6.10	171,079
07 Jan 26	6.11000 -0.15	6.25	6.09	6.25	220,520
06 Jan 26	6.26000 +0.10	6.27	6.12	6.17	241,620
05 Jan 26	6.16000 -0.11	6.30	6.15	6.27	230,059
02 Jan 26	6.27000 +0.07	6.32	6.23	6.23	280,074
31 Dec 25	6.20000 +0.04	6.22	6.16	6.16	96,936
30 Dec 25	6.16000 -0.01	6.19	6.11	6.14	223,133
29 Dec 25	6.17000 -0.03	6.22	6.14	6.20	255,528
24 Dec 25	6.20000 +0.05	6.22	6.14	6.15	218,509
23 Dec 25	6.15000 +0.05	6.17	6.08	6.10	172,741
22 Dec 25	6.10000 +0.04	6.12	6.05	6.05	249,992
19 Dec 25	6.06000 -0.03	6.13	6.06	6.11	284,668
18 Dec 25	6.09000 +0.08	6.10	6.00	6.00	382,525
17 Dec 25	6.01000 +0.02	6.05	5.97	5.99	427,017
16 Dec 25	5.99000 +0.02	6.00	5.90	5.94	277,636
15 Dec 25	5.97000 +0.04	5.97	5.90	5.93	270,654
12 Dec 25	5.93000 +0.00	5.95	5.91	5.93	240,331
11 Dec 25	5.93000 -0.06	5.99	5.92	5.97	302,352
10 Dec 25	5.99000 +0.05	6.00	5.91	5.96	367,548
09 Dec 25	5.94000 +0.05	6.00	5.90	5.90	183,810
08 Dec 25	5.89000 -0.07	5.96	5.88	5.93	327,933
05 Dec 25	5.96000 -0.04	6.00	5.94	5.99	358,710
04 Dec 25	6.00000 -0.02	6.07	6.00	6.02	279,507
03 Dec 25	6.02000 +0.03	6.05	5.97	5.98	200,868
02 Dec 25	5.99000 -0.02	6.04	5.96	6.04	415,940
01 Dec 25	6.01000 -0.05	6.07	5.99	6.06	521,828
28 Nov 25	6.06000 -0.02	6.10	6.03	6.10	212,949
27 Nov 25	6.08000 -0.04	6.15	6.03	6.15	547,861
26 Nov 25	6.12000 -0.01	6.14	6.02	6.11	414,112
25 Nov 25	6.13000 +0.02	6.14	6.06	6.06	501,361
24 Nov 25	6.11000 -0.10	6.11	6.03	6.10	608,538
21 Nov 25	6.21000 +0.19	6.21	6.04	6.07	358,745
20 Nov 25	6.02000 -0.02	6.15	6.01	6.13	316,369
19 Nov 25	6.04000 -0.06	6.12	6.03	6.11	258,688
18 Nov 25	6.10000 +0.04	6.14	6.05	6.05	241,529
17 Nov 25	6.06000 -0.29	6.31	6.05	6.31	560,281
14 Nov 25	6.35000 +0.01	6.41	6.13	6.32	339,272
13 Nov 25	6.34000 +0.07	6.74	6.32	6.33	602,088
12 Nov 25	6.27000 +0.14	6.27	6.13	6.13	273,814
11 Nov 25	6.13000 +0.00	6.16	6.12	6.15	88,956
10 Nov 25	6.13000 -0.09	6.22	6.11	6.22	334,352
07 Nov 25	6.22000 +0.03	6.22	6.13	6.15	407,069
06 Nov 25	6.19000 -0.10	6.29	6.16	6.28	331,297
05 Nov 25	6.29000 -0.01	6.30	6.25	6.29	179,188
04 Nov 25	6.30000 -0.04	6.38	6.23	6.24	346,565
03 Nov 25	6.34000 +0.05	6.35	6.21	6.30	230,045
31 Oct 25	6.29000 +0.02	6.31	6.22	6.26	231,766
30 Oct 25	6.27000 -0.05	6.30	6.18	6.28	315,840
29 Oct 25	6.32000 -0.03	6.42	6.29	6.35	338,494
28 Oct 25	6.35000 +0.02	6.38	6.28	6.35	427,011
27 Oct 25	6.33000 +0.07	6.34	6.25	6.30	497,371
24 Oct 25	6.26000 +0.25	6.31	6.05	6.05	582,907
23 Oct 25	6.01000 +0.02	6.03	5.99	6.00	442,563
22 Oct 25	5.99000 +0.01	6.01	5.93	5.98	342,027
21 Oct 25	5.98000 -0.07	6.06	5.97	6.03	380,225
20 Oct 25	6.05000 +0.02	6.07	6.01	6.02	509,803
17 Oct 25	6.03000 -0.05	6.05	5.97	6.04	430,278
16 Oct 25	6.08000 -0.08	6.19	6.05	6.15	208,668
15 Oct 25	6.16000 +0.09	6.20	6.10	6.10	209,318
14 Oct 25	6.07000 +0.07	6.10	5.99	6.00	452,662
10 Oct 25	6.00000 -0.12	6.15	5.99	6.10	494,874
09 Oct 25	6.12000 -0.22	6.34	6.00	6.30	839,404
08 Oct 25	6.34000 -0.05	6.39	6.31	6.38	340,833
07 Oct 25	6.39000 -0.07	6.47	6.37	6.47	329,180
06 Oct 25	6.46000 +0.00	6.52	6.42	6.50	247,314
03 Oct 25	6.46000 +0.03	6.54	6.44	6.44	312,820
02 Oct 25	6.43000 -0.06	6.48	6.37	6.48	408,684
01 Oct 25	6.49000 -0.03	6.53	6.46	6.51	200,431
30 Sep 25	6.52000 -0.08	6.60	6.46	6.59	434,130
29 Sep 25	6.60000 -0.01	6.68	6.60	6.62	207,147
26 Sep 25	6.61000 -0.04	6.67	6.59	6.65	234,779
25 Sep 25	6.65000 -0.06	6.71	6.63	6.71	353,186
24 Sep 25	6.71000 +0.01	6.78	6.69	6.70	202,759
23 Sep 25	6.70000 -0.15	6.91	6.68	6.85	367,063
22 Sep 25	6.85000 +0.01	6.95	6.84	6.85	308,528
19 Sep 25	6.84000 +0.00	6.88	6.81	6.84	290,696
18 Sep 25	6.84000 -0.04	6.91	6.82	6.86	239,408
17 Sep 25	6.88000 -0.07	7.02	6.87	7.00	373,948
16 Sep 25	6.95000 -0.02	7.00	6.93	6.95	133,462
15 Sep 25	6.97000 +0.04	7.00	6.91	6.91	349,350
12 Sep 25	6.93000 +0.03	6.93	6.86	6.91	140,179
11 Sep 25	6.90000 +0.14	6.90	6.74	6.74	391,325
10 Sep 25	6.76000 +0.03	6.84	6.72	6.75	505,666
09 Sep 25	6.73000 +0.08	6.77	6.63	6.64	337,581
08 Sep 25	6.65000 -0.13	6.78	6.60	6.78	522,330
05 Sep 25	6.78000 -0.03	6.86	6.73	6.82	176,564
04 Sep 25	6.81000 +0.07	6.81	6.73	6.75	401,117
03 Sep 25	6.74000 +0.06	6.74	6.68	6.68	180,398
02 Sep 25	6.68000 -0.05	6.69	6.63	6.66	163,649
29 Aug 25	6.73000 +0.00	6.78	6.65	6.68	279,462
28 Aug 25	6.73000 +0.09	6.77	6.63	6.68	295,456
27 Aug 25	6.64000 +0.01	6.68	6.61	6.65	123,987
26 Aug 25	6.63000 +0.04	6.64	6.57	6.59	193,584
25 Aug 25	6.59000 -0.08	6.66	6.58	6.64	160,907
22 Aug 25	6.67000 +0.09	6.72	6.58	6.58	284,137
21 Aug 25	6.58000 -0.03	6.62	6.53	6.58	318,605
20 Aug 25	6.61000 -0.18	6.76	6.56	6.72	294,143
19 Aug 25	6.79000 -0.03	6.91	6.73	6.84	448,286
18 Aug 25	6.82000 +0.05	6.85	6.78	6.81	356,136
15 Aug 25	6.77000 +0.04	6.86	6.74	6.75	268,360
14 Aug 25	6.73000 -0.02	6.76	6.70	6.75	185,938
13 Aug 25	6.75000 -0.04	6.81	6.73	6.78	186,953
12 Aug 25	6.79000 +0.06	6.86	6.69	6.75	299,633
11 Aug 25	6.73000 +0.16	6.86	6.57	6.57	331,490
08 Aug 25	6.57000 -0.05	6.69	6.45	6.56	331,141
07 Aug 25	6.62000 -0.03	6.70	6.57	6.65	201,719
06 Aug 25	6.65000 +0.02	6.67	6.57	6.60	207,285
05 Aug 25	6.63000 +0.12	6.67	6.52	6.60	288,332
01 Aug 25	6.51000 -0.04	6.60	6.41	6.60	247,581
31 Jul 25	6.55000 -0.02	6.64	6.54	6.60	146,786
30 Jul 25	6.57000 -0.10	6.69	6.56	6.63	169,457
29 Jul 25	6.67000 -0.02	6.74	6.61	6.65	191,286
28 Jul 25	6.69000 -0.01	6.75	6.66	6.69	136,326
25 Jul 25	6.70000 -0.07	6.80	6.67	6.80	200,618
24 Jul 25	6.77000 -0.10	6.92	6.76	6.92	201,618
23 Jul 25	6.87000 -0.24	7.16	6.75	7.14	435,842
22 Jul 25	7.11000 +0.19	7.14	6.91	6.91	242,850
21 Jul 25	6.92000 -0.09	7.03	6.92	7.00	132,330
18 Jul 25	7.01000 -0.04	7.09	7.01	7.06	133,306
17 Jul 25	7.05000 +0.14	7.06	6.90	6.90	367,436
16 Jul 25	6.91000 +0.08	6.93	6.80	6.82	368,531
15 Jul 25	6.83000 +0.11	6.86	6.75	6.76	286,113
14 Jul 25	6.72000 +0.04	6.75	6.65	6.65	304,442
11 Jul 25	6.68000 +0.00	6.72	6.63	6.65	301,683
10 Jul 25	6.68000 +0.03	6.72	6.63	6.63	334,068
09 Jul 25	6.65000 +0.04	6.69	6.59	6.62	140,937
08 Jul 25	6.61000 +0.00	6.68	6.55	6.55	225,537
07 Jul 25	6.61000 -0.04	6.71	6.61	6.69	180,780
04 Jul 25	6.65000 +0.00	6.73	6.64	6.65	187,434
03 Jul 25	6.65000 +0.16	6.82	6.55	6.55	388,104
02 Jul 25	6.49000 +0.07	6.55	6.41	6.41	227,955
30 Jun 25	6.42000 -0.14	6.56	6.35	6.56	238,653
27 Jun 25	6.56000 -0.08	6.73	6.50	6.66	350,595
26 Jun 25	6.64000 +0.11	6.71	6.56	6.59	394,862
25 Jun 25	6.53000 +0.19	6.57	6.28	6.31	563,430
24 Jun 25	6.34000 +0.29	6.35	6.08	6.09	489,978
23 Jun 25	6.05000 -0.02	6.09	5.99	6.06	156,013
20 Jun 25	6.07000 +0.06	6.14	6.00	6.00	402,199
19 Jun 25	6.01000 +0.07	6.03	5.91	5.93	172,701
18 Jun 25	5.94000 +0.02	5.99	5.90	5.92	197,105
17 Jun 25	5.92000 -0.08	6.01	5.89	5.96	258,087
16 Jun 25	6.00000 +0.07	6.06	5.95	5.95	391,827
13 Jun 25	5.93000 -0.06	5.97	5.81	5.95	266,429
12 Jun 25	5.99000 +0.08	6.02	5.91	5.92	424,635
11 Jun 25	5.91000 +0.05	5.99	5.85	5.85	484,497
10 Jun 25	5.86000 -0.02	5.95	5.85	5.89	306,186
09 Jun 25	5.88000 +0.02	5.93	5.81	5.85	220,960
06 Jun 25	5.86000 +0.01	5.95	5.85	5.90	253,082
05 Jun 25	5.85000 +0.06	5.89	5.77	5.83	331,657
04 Jun 25	5.79000 +0.07	5.79	5.70	5.75	234,094
03 Jun 25	5.72000 +0.18	5.72	5.51	5.56	462,993
02 Jun 25	5.54000 +0.04	5.62	5.50	5.50	304,783
30 May 25	5.50000 -0.14	5.68	5.50	5.65	3,989,912
29 May 25	5.64000 -0.08	5.77	5.61	5.75	304,772
28 May 25	5.72000 +0.02	5.73	5.58	5.70	424,736
27 May 25	5.70000 +0.01	5.74	5.61	5.65	475,209
26 May 25	5.69000 -0.15	5.84	5.64	5.81	336,302
23 May 25	5.84000 -0.04	5.88	5.81	5.85	209,906
22 May 25	5.88000 -0.18	6.01	5.88	6.00	247,389
21 May 25	6.06000 -0.07	6.12	6.04	6.07	165,578
20 May 25	6.13000 -0.01	6.16	6.06	6.15	215,884
16 May 25	6.14000 +0.04	6.23	6.10	6.10	210,030
15 May 25	6.10000 +0.05	6.16	6.01	6.03	249,255
14 May 25	6.05000 -0.10	6.17	6.03	6.17	412,858
13 May 25	6.15000 +0.29	6.15	5.81	5.89	648,525
12 May 25	5.86000 +0.19	6.02	5.74	5.74	1,031,616
09 May 25	5.67000 -0.88	6.32	5.66	6.10	2,208,523
08 May 25	6.55000 +0.15	6.60	6.41	6.41	223,684
07 May 25	6.40000 -0.08	6.54	6.37	6.50	245,627
06 May 25	6.48000 -0.11	6.54	6.44	6.50	283,672
05 May 25	6.59000 -0.03	6.70	6.50	6.69	312,242
02 May 25	6.62000 +0.13	6.68	6.52	6.60	365,573
01 May 25	6.49000 +0.16	6.54	6.33	6.37	292,233
30 Apr 25	6.33000 +0.13	6.37	6.11	6.24	302,623
29 Apr 25	6.20000 +0.00	6.24	6.16	6.17	79,961
28 Apr 25	6.20000 -0.01	6.26	6.11	6.20	295,230
25 Apr 25	6.21000 -0.04	6.27	6.21	6.23	124,321
24 Apr 25	6.25000 -0.05	6.36	6.21	6.35	168,613
23 Apr 25	6.30000 +0.15	6.34	6.23	6.26	353,573
22 Apr 25	6.15000 +0.07	6.21	6.11	6.15	166,531
21 Apr 25	6.08000 -0.07	6.13	5.96	6.12	230,028
17 Apr 25	6.15000 +0.00	6.21	6.12	6.21	187,434
16 Apr 25	6.15000 -0.02	6.20	6.09	6.17	239,427
15 Apr 25	6.17000 +0.04	6.20	6.08	6.10	411,818
14 Apr 25	6.13000 +0.09	6.19	6.01	6.10	217,508
11 Apr 25	6.04000 +0.19	6.06	5.88	5.94	281,762
10 Apr 25	5.85000 -0.30	6.13	5.80	6.13	247,991
09 Apr 25	6.15000 +0.47	6.18	5.59	5.60	573,626
08 Apr 25	5.68000 -0.03	6.05	5.63	5.87	343,546
07 Apr 25	5.71000 -0.09	5.95	5.51	5.58	664,128
04 Apr 25	5.80000 -0.22	5.88	5.64	5.88	733,293
03 Apr 25	6.02000 -0.11	6.09	5.94	6.02	421,974
02 Apr 25	6.13000 -0.02	6.15	6.09	6.14	210,918
01 Apr 25	6.15000 +0.02	6.18	6.07	6.11	222,958
31 Mar 25	6.13000 -0.02	6.17	6.05	6.15	446,095
28 Mar 25	6.15000 -0.08	6.28	6.11	6.28	330,932
27 Mar 25	6.23000 +0.01	6.24	6.14	6.21	241,148
26 Mar 25	6.22000 +0.00	6.26	6.17	6.23	242,135
25 Mar 25	6.22000 -0.08	6.37	6.21	6.30	233,153
24 Mar 25	6.30000 +0.17	6.31	6.20	6.20	349,361
21 Mar 25	6.13000 -0.08	6.19	6.10	6.19	203,911
20 Mar 25	6.21000 +0.00	6.22	6.14	6.19	182,597
19 Mar 25	6.21000 +0.20	6.24	6.04	6.07	405,876
18 Mar 25	6.01000 -0.04	6.11	5.96	6.08	434,674
17 Mar 25	6.05000 +0.00	6.10	5.99	6.05	333,886
14 Mar 25	6.05000 +0.11	6.09	5.98	6.00	215,524
13 Mar 25	5.94000 -0.19	6.13	5.93	6.09	305,301
12 Mar 25	6.13000 +0.10	6.17	6.03	6.10	253,444
11 Mar 25	6.03000 -0.09	6.13	5.95	6.12	406,284
10 Mar 25	6.12000 -0.49	6.41	6.08	6.30	837,052
07 Mar 25	6.61000 +0.19	6.65	6.38	6.45	680,455
06 Mar 25	6.42000 +0.01	6.50	6.36	6.44	399,536
05 Mar 25	6.41000 +0.13	6.42	6.26	6.28	412,189
04 Mar 25	6.28000 -0.07	6.37	6.17	6.25	501,172
03 Mar 25	6.35000 -0.12	6.61	6.31	6.52	491,522
28 Feb 25	6.47000 +0.07	6.56	6.36	6.41	517,824
27 Feb 25	6.40000 -0.12	6.59	6.36	6.59	890,468
26 Feb 25	6.52000 -0.82	7.16	6.35	7.16	1,581,806
25 Feb 25	7.34000 -0.05	7.38	7.18	7.35	335,013
24 Feb 25	7.39000 +0.09	7.44	7.27	7.35	290,194
21 Feb 25	7.30000 -0.11	7.50	7.28	7.46	398,408
20 Feb 25	7.41000 -0.12	7.55	7.36	7.53	216,504
19 Feb 25	7.53000 +0.03	7.55	7.39	7.53	257,220
18 Feb 25	7.50000 +0.13	7.55	7.40	7.41	289,408
14 Feb 25	7.37000 +0.01	7.41	7.29	7.41	281,324
13 Feb 25	7.36000 -0.01	7.57	7.30	7.43	384,940
12 Feb 25	7.37000 +0.03	7.40	7.30	7.35	185,055
11 Feb 25	7.34000 -0.12	7.53	7.32	7.53	204,395
10 Feb 25	7.46000 +0.05	7.51	7.42	7.43	112,287
07 Feb 25	7.41000 -0.01	7.51	7.35	7.51	169,129
06 Feb 25	7.42000 -0.04	7.55	7.40	7.50	207,820
05 Feb 25	7.46000 +0.00	7.58	7.34	7.46	255,919
04 Feb 25	7.46000 -0.07	7.70	7.44	7.69	394,224
03 Feb 25	7.53000 -0.32	7.66	7.32	7.50	531,819
31 Jan 25	7.85000 -0.12	8.11	7.83	7.93	256,920
30 Jan 25	7.97000 +0.13	8.03	7.85	7.90	167,593
29 Jan 25	7.84000 -0.61	8.48	7.84	8.42	612,779
28 Jan 25	8.45000 -0.01	8.54	8.44	8.44	96,281
27 Jan 25	8.46000 -0.09	8.52	8.41	8.51	113,178
24 Jan 25	8.55000 -0.05	8.67	8.53	8.66	100,083
23 Jan 25	8.60000 +0.10	8.66	8.50	8.50	110,324
22 Jan 25	8.50000 +0.04	8.53	8.43	8.47	105,597
21 Jan 25	8.46000 +0.02	8.49	8.40	8.44	98,151
20 Jan 25	8.44000 +0.09	8.44	8.33	8.35	86,809
17 Jan 25	8.35000 -0.09	8.56	8.33	8.47	196,173
16 Jan 25	8.44000 +0.00	8.49	8.39	8.44	136,550
15 Jan 25	8.44000 +0.15	8.47	8.35	8.45	143,988
14 Jan 25	8.29000 +0.04	8.33	8.23	8.24	182,912
13 Jan 25	8.25000 -0.16	8.37	8.25	8.29	207,418
10 Jan 25	8.41000 -0.16	8.58	8.36	8.55	321,003
09 Jan 25	8.57000 -0.08	8.68	8.56	8.68	108,060
08 Jan 25	8.65000 -0.01	8.69	8.52	8.64	139,559
07 Jan 25	8.66000 -0.15	8.88	8.64	8.85	339,253
06 Jan 25	8.81000 -0.19	9.04	8.79	9.00	253,369
03 Jan 25	9.00000 +0.02	9.05	8.95	9.01	169,322
02 Jan 25	8.98000 -0.04	9.05	8.91	9.02	146,252
31 Dec 24	9.02000 +0.13	9.02	8.91	8.95	171,896
30 Dec 24	8.89000 -0.10	8.95	8.74	8.95	220,249
27 Dec 24	8.99000 +0.06	9.03	8.89	8.93	112,825
24 Dec 24	8.93000 +0.02	8.96	8.86	8.90	75,297
23 Dec 24	8.91000 +0.07	8.93	8.76	8.82	130,810
20 Dec 24	8.84000 +0.05	8.97	8.60	8.75	202,520
19 Dec 24	8.79000 -0.08	9.02	8.77	8.94	221,902
18 Dec 24	8.87000 -0.27	9.26	8.86	9.19	330,261
17 Dec 24	9.14000 -0.13	9.27	9.12	9.27	182,371
16 Dec 24	9.27000 +0.11	9.31	9.16	9.17	185,181
13 Dec 24	9.16000 -0.19	9.34	9.14	9.34	207,937
12 Dec 24	9.35000 -0.06	9.42	9.30	9.42	153,207
11 Dec 24	9.41000 +0.02	9.59	9.39	9.45	128,595
10 Dec 24	9.39000 -0.01	9.42	9.33	9.41	264,966
09 Dec 24	9.40000 -0.15	9.60	9.36	9.54	278,491
06 Dec 24	9.55000 -0.19	9.80	9.53	9.75	302,864
05 Dec 24	9.74000 +0.04	9.76	9.65	9.71	159,506
04 Dec 24	9.70000 -0.04	9.79	9.65	9.79	244,793
03 Dec 24	9.74000 +0.10	9.82	9.65	9.65	154,425
02 Dec 24	9.64000 -0.09	9.79	9.59	9.78	305,999
29 Nov 24	9.73000 +0.03	9.78	9.70	9.70	212,668
28 Nov 24	9.70000 -0.08	9.80	9.67	9.80	113,444
27 Nov 24	9.78000 -0.05	9.91	9.70	9.80	218,683
26 Nov 24	9.83000 -0.03	9.90	9.68	9.90	220,077
25 Nov 24	9.86000 +0.03	10.06	9.82	9.82	695,638
22 Nov 24	9.83000 +0.12	9.90	9.64	9.69	218,369
21 Nov 24	9.71000 +0.12	9.77	9.59	9.60	270,961
20 Nov 24	9.59000 -0.15	9.82	9.47	9.73	380,048
19 Nov 24	9.74000 -0.24	9.80	9.63	9.70	221,864
18 Nov 24	9.98000 -0.05	10.05	9.86	10.00	523,314
15 Nov 24	10.03000 +0.06	10.19	9.93	10.00	469,603
14 Nov 24	9.97000 +0.02	10.09	9.96	9.97	306,811
13 Nov 24	9.95000 -0.05	10.37	9.91	10.20	699,713
12 Nov 24	10.00000 +0.30	10.06	9.72	9.72	564,386
11 Nov 24	9.70000 -0.02	9.94	9.61	9.69	415,645
08 Nov 24	9.72000 -1.18	10.85	9.64	10.52	1,224,290
07 Nov 24	10.90000 +1.08	10.92	9.85	9.85	1,584,950
06 Nov 24	9.82000 +0.04	9.87	9.68	9.82	321,593
05 Nov 24	9.78000 +0.16	9.79	9.59	9.59	216,417
04 Nov 24	9.62000 -0.23	9.82	9.59	9.81	333,950
01 Nov 24	9.85000 +0.14	9.91	9.63	9.68	289,026
31 Oct 24	9.71000 -0.11	9.83	9.69	9.78	398,488
30 Oct 24	9.82000 +0.06	9.90	9.72	9.74	376,596
29 Oct 24	9.76000 -0.02	9.77	9.50	9.75	428,250
28 Oct 24	9.78000 +0.45	9.87	9.35	9.35	1,071,919
25 Oct 24	9.33000 +0.07	9.35	9.23	9.23	356,920
24 Oct 24	9.26000 +0.28	9.32	8.99	8.99	395,853
23 Oct 24	8.98000 -0.01	8.99	8.85	8.99	274,151
22 Oct 24	8.99000 +0.07	9.07	8.87	8.92	202,076
21 Oct 24	8.92000 -0.01	8.99	8.80	8.93	306,308
18 Oct 24	8.93000 -0.19	9.15	8.91	9.11	186,108
17 Oct 24	9.12000 +0.01	9.17	9.07	9.12	230,075
16 Oct 24	9.11000 +0.17	9.23	8.97	8.97	396,975
15 Oct 24	8.94000 +0.05	8.94	8.78	8.89	356,365
11 Oct 24	8.89000 +0.05	8.91	8.80	8.80	290,888
10 Oct 24	8.84000 +0.10	8.89	8.71	8.71	253,941
09 Oct 24	8.74000 +0.12	8.78	8.58	8.59	193,182
08 Oct 24	8.62000 +0.07	8.66	8.48	8.51	213,566
07 Oct 24	8.55000 -0.02	8.64	8.46	8.55	175,819
04 Oct 24	8.57000 +0.14	8.63	8.43	8.47	385,837
03 Oct 24	8.43000 +0.12	8.45	8.25	8.29	219,528
02 Oct 24	8.31000 +0.03	8.36	8.20	8.22	189,031
01 Oct 24	8.28000 +0.02	8.28	8.09	8.22	235,229
30 Sep 24	8.26000 -0.01	8.34	8.14	8.30	227,510
27 Sep 24	8.27000 +0.18	8.35	8.13	8.13	395,041
26 Sep 24	8.09000 +0.24	8.13	7.89	7.89	398,222
25 Sep 24	7.85000 -0.06	7.91	7.83	7.90	80,850
24 Sep 24	7.91000 +0.04	7.94	7.86	7.86	256,089
23 Sep 24	7.87000 +0.09	7.90	7.78	7.82	164,510
20 Sep 24	7.78000 -0.06	7.87	7.69	7.81	175,949
19 Sep 24	7.84000 +0.11	7.86	7.78	7.85	160,809
18 Sep 24	7.73000 +0.10	7.83	7.64	7.65	234,240
17 Sep 24	7.63000 +0.06	7.66	7.58	7.60	116,738
16 Sep 24	7.57000 +0.03	7.59	7.48	7.57	267,668
13 Sep 24	7.54000 +0.08	7.57	7.46	7.51	92,716
12 Sep 24	7.46000 +0.01	7.51	7.40	7.45	201,816
11 Sep 24	7.45000 +0.00	7.45	7.30	7.44	296,652
10 Sep 24	7.45000 +0.06	7.48	7.27	7.48	122,513
09 Sep 24	7.39000 +0.15	7.47	7.25	7.25	471,495
06 Sep 24	7.24000 -0.15	7.43	7.19	7.39	222,283
05 Sep 24	7.39000 +0.08	7.42	7.26	7.32	219,737
04 Sep 24	7.31000 -0.02	7.43	7.25	7.30	115,927
03 Sep 24	7.33000 -0.22	7.52	7.30	7.52	177,002
30 Aug 24	7.55000 +0.06	7.60	7.46	7.56	349,680
29 Aug 24	7.49000 -0.02	7.58	7.44	7.51	160,090
28 Aug 24	7.51000 +0.11	7.56	7.39	7.39	308,994
27 Aug 24	7.40000 -0.17	7.57	7.32	7.55	288,001
26 Aug 24	7.57000 -0.11	7.74	7.55	7.71	380,396
23 Aug 24	7.68000 +0.13	7.72	7.60	7.60	356,251
22 Aug 24	7.55000 -0.15	7.72	7.51	7.70	285,786
21 Aug 24	7.70000 +0.13	7.72	7.61	7.61	151,120
20 Aug 24	7.57000 -0.07	7.70	7.52	7.61	175,076
19 Aug 24	7.64000 -0.46	7.85	7.63	7.85	369,938
16 Aug 24	8.10000 +0.18	8.11	7.86	7.91	404,556
15 Aug 24	7.92000 +0.07	7.98	7.89	7.92	175,615
14 Aug 24	7.85000 +0.09	7.86	7.73	7.78	230,592
13 Aug 24	7.76000 +0.03	7.81	7.70	7.78	133,085
12 Aug 24	7.73000 +0.10	7.82	7.68	7.70	268,995
09 Aug 24	7.63000 -0.09	7.74	7.57	7.71	249,543
08 Aug 24	7.72000 +0.21	7.74	7.50	7.58	285,906
07 Aug 24	7.51000 -0.19	8.16	7.42	8.04	638,712
06 Aug 24	7.70000 -0.18	7.84	7.53	7.72	296,292
02 Aug 24	7.88000 -0.22	7.90	7.62	7.78	265,868
01 Aug 24	8.10000 -0.07	8.30	8.01	8.21	273,036
31 Jul 24	8.17000 -0.04	8.29	8.16	8.25	342,010
30 Jul 24	8.21000 +0.14	8.32	8.10	8.10	422,028
29 Jul 24	8.07000 -0.90	8.89	8.04	8.89	1,121,893
26 Jul 24	8.97000 +0.16	9.01	8.82	8.90	502,625
25 Jul 24	8.81000 +0.31	8.99	8.52	8.52	1,013,214
24 Jul 24	8.50000 -0.11	8.59	8.45	8.59	274,303
23 Jul 24	8.61000 -0.01	8.67	8.51	8.61	264,907
22 Jul 24	8.62000 +0.09	8.70	8.54	8.54	323,030
19 Jul 24	8.53000 +0.17	8.54	8.34	8.35	140,831
18 Jul 24	8.36000 -0.06	8.49	8.31	8.37	271,601
17 Jul 24	8.42000 -0.18	8.58	8.40	8.53	237,633
16 Jul 24	8.60000 +0.24	8.62	8.32	8.35	265,064
15 Jul 24	8.36000 +0.01	8.45	8.27	8.31	161,980
12 Jul 24	8.35000 +0.02	8.42	8.30	8.38	183,409
11 Jul 24	8.33000 +0.08	8.39	8.24	8.30	226,888
10 Jul 24	8.25000 +0.19	8.28	8.02	8.12	268,873
09 Jul 24	8.06000 -0.14	8.14	8.03	8.14	162,728
08 Jul 24	8.20000 +0.26	8.22	7.98	7.98	293,620
05 Jul 24	7.94000 -0.19	8.11	7.93	8.11	179,515
04 Jul 24	8.13000 +0.10	8.19	7.99	8.07	228,686
03 Jul 24	8.03000 +0.14	8.06	7.79	7.91	278,791
02 Jul 24	7.89000 +0.05	7.95	7.70	7.85	361,734
28 Jun 24	7.84000 +0.30	7.84	7.53	7.56	482,242
27 Jun 24	7.54000 +0.32	7.59	7.20	7.24	404,225
26 Jun 24	7.22000 -0.02	7.24	7.14	7.23	114,408
25 Jun 24	7.24000 +0.05	7.26	7.08	7.17	192,692
24 Jun 24	7.19000 -0.05	7.30	7.08	7.22	340,178
21 Jun 24	7.24000 +0.47	7.28	6.73	6.76	620,407
20 Jun 24	6.77000 -0.04	6.82	6.74	6.80	102,744
19 Jun 24	6.81000 +0.02	6.91	6.70	6.70	96,394
18 Jun 24	6.79000 -0.01	6.81	6.72	6.78	85,360
17 Jun 24	6.80000 +0.01	6.80	6.68	6.77	121,124
14 Jun 24	6.79000 -0.01	6.80	6.69	6.72	208,661
13 Jun 24	6.80000 -0.10	6.92	6.71	6.92	190,926
12 Jun 24	6.90000 +0.13	6.95	6.76	6.85	168,947
11 Jun 24	6.77000 -0.05	6.79	6.65	6.75	275,563
10 Jun 24	6.82000 +0.00	6.82	6.77	6.77	202,061
07 Jun 24	6.82000 -0.03	6.89	6.78	6.85	108,819
06 Jun 24	6.85000 -0.14	6.97	6.84	6.96	195,343
05 Jun 24	6.99000 +0.13	7.01	6.86	6.89	141,259
04 Jun 24	6.86000 -0.10	6.93	6.84	6.92	89,754
03 Jun 24	6.96000 -0.02	6.97	6.91	6.94	93,819
31 May 24	6.98000 +0.14	6.99	6.86	6.86	197,471
30 May 24	6.84000 +0.04	6.92	6.83	6.83	100,868
29 May 24	6.80000 -0.15	6.90	6.80	6.90	206,932
28 May 24	6.95000 -0.09	7.07	6.92	7.00	133,805
27 May 24	7.04000 -0.02	7.09	6.99	7.05	93,557
24 May 24	7.06000 +0.14	7.09	6.92	6.93	233,901
23 May 24	6.92000 +0.05	6.94	6.85	6.90	113,517
22 May 24	6.87000 -0.08	7.01	6.84	6.94	238,870
21 May 24	6.95000 +0.01	7.04	6.91	7.00	200,604
17 May 24	6.94000 -0.06	7.03	6.90	7.00	251,730
16 May 24	7.00000 -0.30	7.14	6.94	7.08	316,744
15 May 24	7.30000 -0.08	7.39	7.24	7.39	304,616
14 May 24	7.38000 +0.21	7.39	7.16	7.30	433,007
13 May 24	7.17000 +0.09	7.23	7.05	7.11	289,907
10 May 24	7.08000 -0.06	7.19	7.01	7.14	358,226
09 May 24	7.14000 -0.05	7.32	7.07	7.22	288,361
08 May 24	7.19000 +0.26	7.25	6.95	7.18	316,076
07 May 24	6.93000 -0.19	7.12	6.92	7.12	250,315
06 May 24	7.12000 +0.17	7.12	6.98	6.98	218,918
03 May 24	6.95000 +0.22	6.98	6.79	6.83	166,944
02 May 24	6.73000 -0.02	6.84	6.69	6.80	243,950
01 May 24	6.75000 -0.11	6.87	6.72	6.87	320,399
30 Apr 24	6.86000 -0.16	6.97	6.82	6.95	241,256
29 Apr 24	7.02000 +0.00	7.13	6.96	7.02	275,632
26 Apr 24	7.02000 +0.04	7.03	6.92	6.98	224,515
25 Apr 24	6.98000 +0.16	7.18	6.63	6.70	417,251
24 Apr 24	6.82000 -0.78	7.57	6.79	7.52	968,471
23 Apr 24	7.60000 +0.17	7.63	7.40	7.43	114,025
22 Apr 24	7.43000 +0.10	7.47	7.36	7.36	101,849
19 Apr 24	7.33000 +0.03	7.45	7.28	7.30	164,391
18 Apr 24	7.30000 -0.08	7.47	7.27	7.45	264,605
17 Apr 24	7.38000 -0.04	7.57	7.38	7.38	192,701
16 Apr 24	7.42000 -0.06	7.56	7.30	7.43	309,577
15 Apr 24	7.48000 -0.18	7.75	7.42	7.65	223,127
12 Apr 24	7.66000 -0.11	7.78	7.63	7.74	193,216
11 Apr 24	7.77000 +0.02	7.82	7.70	7.78	214,745
10 Apr 24	7.75000 -0.13	7.84	7.61	7.80	217,019
09 Apr 24	7.88000 -0.01	7.95	7.82	7.95	159,196
08 Apr 24	7.89000 -0.06	8.01	7.84	7.98	252,127
05 Apr 24	7.95000 +0.06	7.95	7.82	7.82	346,266
04 Apr 24	7.89000 -0.18	8.19	7.88	8.15	338,466
03 Apr 24	8.07000 +0.02	8.13	8.02	8.03	115,277
02 Apr 24	8.05000 -0.18	8.26	8.03	8.14	138,544
01 Apr 24	8.23000 -0.03	8.26	8.12	8.26	127,414
28 Mar 24	8.26000 -0.16	8.43	8.26	8.42	175,926
27 Mar 24	8.42000 +0.15	8.44	8.33	8.35	144,247
26 Mar 24	8.27000 -0.09	8.39	8.27	8.36	86,511
25 Mar 24	8.36000 +0.09	8.43	8.22	8.22	163,469
22 Mar 24	8.27000 -0.09	8.37	8.26	8.30	164,825
21 Mar 24	8.36000 -0.09	8.49	8.32	8.45	236,227
20 Mar 24	8.45000 +0.00	8.50	8.40	8.44	146,276
19 Mar 24	8.45000 -0.05	8.53	8.43	8.52	113,575
18 Mar 24	8.50000 +0.07	8.55	8.39	8.41	232,377
15 Mar 24	8.43000 -0.02	8.59	8.34	8.35	283,194
14 Mar 24	8.45000 +0.02	8.45	8.35	8.40	191,832
13 Mar 24	8.43000 -0.06	8.47	8.11	8.29	182,320
12 Mar 24	8.49000 -0.07	8.55	8.45	8.55	199,933
11 Mar 24	8.56000 -0.02	8.58	8.46	8.54	193,761
08 Mar 24	8.58000 +0.01	8.65	8.51	8.62	338,075
07 Mar 24	8.57000 -0.08	8.70	8.50	8.68	437,361
06 Mar 24	8.65000 +0.03	8.75	8.60	8.61	404,309
05 Mar 24	8.62000 -0.06	8.70	8.48	8.67	651,325
04 Mar 24	8.68000 +0.23	8.69	8.46	8.50	641,465
01 Mar 24	8.45000 +0.17	8.52	8.30	8.30	465,195
29 Feb 24	8.28000 +0.30	8.28	7.97	8.28	564,001
28 Feb 24	7.98000 +0.46	8.34	7.65	7.65	884,176
27 Feb 24	7.52000 -0.03	7.61	7.46	7.58	261,498
26 Feb 24	7.55000 -0.03	7.61	7.48	7.57	165,393
23 Feb 24	7.58000 -0.05	7.65	7.53	7.65	176,638
22 Feb 24	7.63000 +0.21	7.68	7.47	7.50	286,515
21 Feb 24	7.42000 -0.06	7.49	7.34	7.43	154,363
20 Feb 24	7.48000 -0.17	7.65	7.47	7.63	172,134
16 Feb 24	7.65000 +0.15	7.66	7.38	7.43	334,567
15 Feb 24	7.50000 +0.23	7.51	7.31	7.31	311,524
14 Feb 24	7.27000 +0.17	7.28	7.17	7.20	219,688
13 Feb 24	7.10000 -0.33	7.45	7.05	7.38	317,645
12 Feb 24	7.43000 +0.13	7.48	7.34	7.37	255,186
09 Feb 24	7.30000 -0.05	7.38	7.28	7.38	162,898
08 Feb 24	7.35000 +0.10	7.46	7.25	7.25	316,018
07 Feb 24	7.25000 -0.06	7.36	7.16	7.33	211,660
06 Feb 24	7.31000 +0.03	7.37	7.23	7.31	187,151
05 Feb 24	7.28000 -0.04	7.32	7.12	7.32	325,711
02 Feb 24	7.32000 +0.30	7.33	6.95	7.00	388,360
01 Feb 24	7.02000 +0.31	7.05	6.75	6.75	580,430
31 Jan 24	6.71000 +0.13	6.91	6.58	6.58	1,414,584
30 Jan 24	6.58000 -0.10	6.69	6.58	6.68	157,583
29 Jan 24	6.68000 +0.04	6.69	6.55	6.65	258,851
26 Jan 24	6.64000 +0.06	6.64	6.51	6.62	247,278
25 Jan 24	6.58000 +0.09	6.68	6.55	6.61	344,986
24 Jan 24	6.49000 -0.05	6.59	6.47	6.59	218,496
23 Jan 24	6.54000 +0.10	6.56	6.39	6.44	318,598
22 Jan 24	6.44000 +0.06	6.45	6.37	6.44	142,617
19 Jan 24	6.38000 +0.09	6.40	6.20	6.30	142,306
18 Jan 24	6.29000 +0.06	6.36	6.19	6.25	241,911
17 Jan 24	6.23000 -0.16	6.31	6.18	6.30	264,240
16 Jan 24	6.39000 -0.09	6.48	6.34	6.45	312,974
15 Jan 24	6.48000 +0.03	6.51	6.37	6.50	190,878
12 Jan 24	6.45000 +0.09	6.49	6.30	6.42	230,648
11 Jan 24	6.36000 -0.10	6.47	6.30	6.43	371,812
10 Jan 24	6.46000 -0.15	6.66	6.35	6.66	430,473
09 Jan 24	6.61000 +0.17	6.72	6.50	6.60	549,041
08 Jan 24	6.44000 +0.16	6.44	6.21	6.21	282,480
05 Jan 24	6.28000 +0.22	6.30	6.05	6.06	525,226
04 Jan 24	6.06000 -0.02	6.19	6.03	6.10	354,424
03 Jan 24	6.08000 +0.04	6.12	5.95	6.00	199,955
02 Jan 24	6.04000 -0.05	6.09	5.98	6.04	233,735
29 Dec 23	6.09000 +0.04	6.11	6.02	6.06	151,299
28 Dec 23	6.05000 +0.05	6.09	6.00	6.03	233,669
27 Dec 23	6.00000 +0.14	6.05	5.85	5.85	344,546
22 Dec 23	5.86000 +0.01	5.92	5.80	5.84	428,530
21 Dec 23	5.85000 +0.08	5.91	5.82	5.82	408,440
20 Dec 23	5.77000 +0.09	5.87	5.66	5.72	440,853
19 Dec 23	5.68000 +0.00	5.75	5.64	5.74	355,369
18 Dec 23	5.68000 -0.10	5.87	5.68	5.73	583,407
15 Dec 23	5.78000 +0.04	5.82	5.67	5.77	440,238
14 Dec 23	5.74000 +0.21	5.87	5.64	5.69	421,642
13 Dec 23	5.53000 +0.39	5.62	5.12	5.13	604,119
12 Dec 23	5.14000 +0.11	5.21	5.07	5.07	380,504
11 Dec 23	5.03000 -0.09	5.16	5.01	5.15	230,410
08 Dec 23	5.12000 +0.03	5.16	5.08	5.08	205,467
07 Dec 23	5.09000 -0.01	5.18	5.08	5.08	354,479
06 Dec 23	5.10000 +0.08	5.21	5.03	5.03	325,919
05 Dec 23	5.02000 -0.04	5.09	5.01	5.06	163,688
04 Dec 23	5.06000 +0.04	5.13	4.98	5.03	519,642
01 Dec 23	5.02000 +0.16	5.02	4.85	4.86	375,426
30 Nov 23	4.86000 -0.09	4.95	4.83	4.95	264,398
29 Nov 23	4.95000 +0.01	5.08	4.93	4.99	229,935
28 Nov 23	4.94000 -0.01	4.96	4.90	4.93	205,407
27 Nov 23	4.95000 -0.02	4.99	4.90	4.98	248,249
24 Nov 23	4.97000 -0.04	5.02	4.90	5.02	230,234
23 Nov 23	5.01000 +0.13	5.02	4.85	4.85	144,931
22 Nov 23	4.88000 +0.03	4.95	4.77	4.89	261,238
21 Nov 23	4.85000 -0.23	5.05	4.85	5.03	395,245
20 Nov 23	5.08000 -0.11	5.20	4.95	5.20	230,369
17 Nov 23	5.19000 -0.20	5.25	5.03	5.23	341,020
16 Nov 23	5.39000 -0.07	5.45	5.30	5.44	426,671
15 Nov 23	5.46000 -0.03	5.59	5.36	5.50	351,745
14 Nov 23	5.49000 +0.20	5.55	5.35	5.35	530,426
13 Nov 23	5.29000 +0.08	5.36	5.20	5.21	236,879
10 Nov 23	5.21000 +0.13	5.21	5.07	5.12	223,505
09 Nov 23	5.08000 -0.02	5.31	5.06	5.24	369,772
08 Nov 23	5.10000 +0.01	5.18	4.96	5.00	202,416
07 Nov 23	5.09000 -0.06	5.14	5.03	5.09	214,843
06 Nov 23	5.15000 -0.14	5.38	5.12	5.33	205,028
03 Nov 23	5.29000 +0.30	5.30	5.08	5.08	399,209
02 Nov 23	4.99000 +0.21	5.01	4.81	4.81	358,074
01 Nov 23	4.78000 +0.12	4.78	4.65	4.66	146,275
31 Oct 23	4.66000 -0.09	4.80	4.63	4.75	275,224
30 Oct 23	4.75000 +0.20	4.78	4.56	4.56	326,206
27 Oct 23	4.55000 -0.14	4.71	4.51	4.70	281,494
26 Oct 23	4.69000 +0.35	4.71	4.35	4.40	531,845
25 Oct 23	4.34000 -0.40	4.80	4.32	4.68	801,068
24 Oct 23	4.74000 -0.75	5.50	4.67	5.49	874,715
23 Oct 23	5.49000 -0.18	5.63	5.47	5.63	224,154
20 Oct 23	5.67000 -0.13	5.77	5.61	5.77	164,193
19 Oct 23	5.80000 -0.07	5.86	5.72	5.85	204,716
18 Oct 23	5.87000 -0.28	6.08	5.86	6.08	253,040
17 Oct 23	6.15000 +0.20	6.16	5.94	5.94	227,478
16 Oct 23	5.95000 +0.16	6.05	5.77	5.85	298,474
13 Oct 23	5.79000 +0.01	5.85	5.76	5.76	179,526
12 Oct 23	5.78000 -0.04	5.84	5.69	5.84	203,973
11 Oct 23	5.82000 +0.11	5.82	5.72	5.76	151,921
10 Oct 23	5.71000 +0.11	5.72	5.62	5.62	127,209
06 Oct 23	5.60000 +0.08	5.62	5.43	5.49	139,160
05 Oct 23	5.52000 +0.08	5.53	5.40	5.47	109,999
04 Oct 23	5.44000 +0.10	5.45	5.31	5.36	169,751
03 Oct 23	5.34000 -0.10	5.47	5.30	5.40	199,009
02 Oct 23	5.44000 -0.18	5.61	5.40	5.60	194,812
29 Sep 23	5.62000 -0.08	5.72	5.57	5.70	210,675
28 Sep 23	5.70000 -0.06	5.78	5.67	5.74	192,937
27 Sep 23	5.76000 +0.26	5.77	5.61	5.65	370,553
26 Sep 23	5.50000 -0.06	5.65	5.49	5.55	223,164
25 Sep 23	5.56000 +0.10	5.63	5.44	5.49	219,379
22 Sep 23	5.46000 -0.02	5.52	5.45	5.50	135,985
21 Sep 23	5.48000 -0.11	5.62	5.47	5.56	231,615
20 Sep 23	5.59000 -0.01	5.66	5.58	5.61	156,205
19 Sep 23	5.60000 -0.02	5.68	5.56	5.63	267,543
18 Sep 23	5.62000 -0.10	5.73	5.57	5.72	189,643
15 Sep 23	5.72000 +0.03	5.80	5.65	5.70	229,221
14 Sep 23	5.69000 +0.10	5.71	5.59	5.64	191,819
13 Sep 23	5.59000 -0.08	5.69	5.58	5.67	210,763
12 Sep 23	5.67000 -0.06	5.78	5.66	5.73	143,717
11 Sep 23	5.73000 +0.06	5.76	5.65	5.70	118,813
08 Sep 23	5.67000 -0.03	5.73	5.62	5.70	144,647
07 Sep 23	5.70000 -0.07	5.80	5.65	5.75	216,982
06 Sep 23	5.77000 -0.11	5.90	5.71	5.89	312,719
05 Sep 23	5.88000 -0.14	6.00	5.87	6.00	359,220
01 Sep 23	6.02000 +0.00	6.08	6.01	6.05	127,395
31 Aug 23	6.02000 -0.03	6.08	5.99	6.07	253,867
30 Aug 23	6.05000 -0.03	6.10	6.04	6.10	163,702
29 Aug 23	6.08000 +0.06	6.17	6.07	6.10	302,957
28 Aug 23	6.02000 +0.20	6.09	5.84	5.85	277,748
25 Aug 23	5.82000 +0.02	5.85	5.76	5.82	359,837
24 Aug 23	5.80000 -0.01	5.83	5.73	5.81	231,086
23 Aug 23	5.81000 +0.09	5.85	5.64	5.73	327,088
22 Aug 23	5.72000 -0.22	5.94	5.64	5.93	538,433
21 Aug 23	5.94000 -0.67	6.43	5.92	6.42	885,606
18 Aug 23	6.61000 +0.01	6.64	6.55	6.60	224,240
17 Aug 23	6.60000 -0.05	6.67	6.57	6.66	198,551
16 Aug 23	6.65000 +0.04	6.65	6.52	6.59	145,746
15 Aug 23	6.61000 -0.05	6.66	6.51	6.66	331,708
14 Aug 23	6.66000 -0.01	6.68	6.60	6.65	200,237
11 Aug 23	6.67000 -0.02	6.68	6.55	6.68	291,111
10 Aug 23	6.69000 +0.25	6.69	6.44	6.45	285,592
09 Aug 23	6.44000 -0.07	6.50	6.37	6.50	186,032
08 Aug 23	6.51000 +0.04	6.55	6.45	6.51	275,298
04 Aug 23	6.47000 +0.03	6.54	6.42	6.44	261,412
03 Aug 23	6.44000 -0.05	6.46	6.40	6.46	160,416
02 Aug 23	6.49000 +0.00	6.52	6.43	6.46	177,530
01 Aug 23	6.49000 -0.05	6.54	6.45	6.53	199,277
31 Jul 23	6.54000 -0.01	6.61	6.53	6.57	96,787
28 Jul 23	6.55000 +0.01	6.61	6.51	6.60	106,258
27 Jul 23	6.54000 -0.12	6.69	6.54	6.67	160,506
26 Jul 23	6.66000 +0.09	6.67	6.52	6.56	95,588
25 Jul 23	6.57000 -0.23	6.81	6.55	6.80	269,234
24 Jul 23	6.80000 +0.05	6.84	6.66	6.75	222,503
21 Jul 23	6.75000 -0.03	6.80	6.71	6.80	218,580
20 Jul 23	6.78000 +0.05	6.80	6.68	6.75	196,083
19 Jul 23	6.73000 +0.03	6.82	6.68	6.72	203,415
18 Jul 23	6.70000 +0.12	6.71	6.55	6.58	104,573
17 Jul 23	6.58000 -0.01	6.60	6.51	6.57	66,418
14 Jul 23	6.59000 +0.00	6.63	6.53	6.63	141,428
13 Jul 23	6.59000 +0.05	6.63	6.52	6.55	146,815
12 Jul 23	6.54000 +0.17	6.56	6.39	6.40	160,707
11 Jul 23	6.37000 +0.04	6.39	6.32	6.34	113,443
10 Jul 23	6.33000 -0.11	6.47	6.29	6.47	184,277
07 Jul 23	6.44000 -0.04	6.51	6.42	6.45	133,357
06 Jul 23	6.48000 -0.04	6.50	6.34	6.48	232,445
05 Jul 23	6.52000 -0.06	6.60	6.47	6.60	152,700
04 Jul 23	6.58000 +0.12	6.60	6.43	6.50	135,889
30 Jun 23	6.46000 +0.11	6.49	6.37	6.40	172,282
29 Jun 23	6.35000 -0.04	6.42	6.29	6.40	180,535
28 Jun 23	6.39000 -0.01	6.40	6.34	6.40	88,314
27 Jun 23	6.40000 +0.10	6.40	6.30	6.33	112,721
26 Jun 23	6.30000 -0.02	6.37	6.30	6.30	148,861
23 Jun 23	6.32000 -0.09	6.37	6.28	6.37	139,082
22 Jun 23	6.41000 -0.13	6.51	6.37	6.51	287,358
21 Jun 23	6.54000 +0.01	6.59	6.51	6.53	138,968
20 Jun 23	6.53000 -0.03	6.57	6.52	6.57	88,068
19 Jun 23	6.56000 +0.00	6.62	6.56	6.56	49,293
16 Jun 23	6.56000 -0.10	6.70	6.51	6.70	368,208
15 Jun 23	6.66000 -0.18	6.81	6.61	6.81	210,455
14 Jun 23	6.84000 -0.02	6.90	6.80	6.88	196,680
13 Jun 23	6.86000 +0.03	6.90	6.79	6.85	220,228
12 Jun 23	6.83000 +0.00	6.84	6.77	6.84	226,685
09 Jun 23	6.83000 +0.08	6.84	6.73	6.77	157,787
08 Jun 23	6.75000 -0.09	6.79	6.71	6.77	155,669
07 Jun 23	6.84000 +0.03	6.90	6.74	6.83	382,768
06 Jun 23	6.81000 +0.05	6.84	6.67	6.75	301,787
05 Jun 23	6.76000 +0.39	6.81	6.45	6.50	471,450
02 Jun 23	6.37000 +0.04	6.42	6.30	6.33	266,654
01 Jun 23	6.33000 -0.03	6.43	6.31	6.37	323,186
31 May 23	6.36000 -0.14	6.54	6.32	6.46	603,280
30 May 23	6.50000 -0.16	6.71	6.48	6.71	244,770
29 May 23	6.66000 +0.07	6.73	6.55	6.55	143,409
26 May 23	6.59000 +0.03	6.70	6.56	6.56	318,160
25 May 23	6.56000 -0.03	6.66	6.54	6.55	391,876
24 May 23	6.59000 -0.13	6.71	6.57	6.63	390,953
23 May 23	6.72000 -0.13	6.84	6.67	6.80	460,210
19 May 23	6.85000 -0.10	6.98	6.82	6.96	166,978
18 May 23	6.95000 -0.21	7.01	6.83	7.00	243,241
17 May 23	7.16000 +0.12	7.20	6.99	7.13	309,096
16 May 23	7.04000 -0.14	7.15	7.01	7.15	279,523
15 May 23	7.18000 +0.14	7.23	6.99	7.05	390,759
12 May 23	7.04000 +0.04	7.11	6.97	7.01	278,728
11 May 23	7.00000 -0.05	7.06	6.90	7.06	359,769
10 May 23	7.05000 -0.28	7.31	7.00	7.31	458,103
09 May 23	7.33000 +0.02	7.38	7.28	7.30	125,583
08 May 23	7.31000 +0.01	7.33	7.23	7.29	162,585
05 May 23	7.30000 +0.20	7.31	7.15	7.15	238,119
04 May 23	7.10000 -0.18	7.25	7.07	7.25	241,927
03 May 23	7.28000 -0.02	7.39	7.26	7.30	199,247
02 May 23	7.30000 -0.14	7.47	7.25	7.47	200,574
01 May 23	7.44000 +0.01	7.51	7.40	7.42	103,463
28 Apr 23	7.43000 +0.00	7.52	7.42	7.43	305,984
27 Apr 23	7.43000 +0.13	7.47	7.30	7.30	182,625
26 Apr 23	7.30000 -0.09	7.50	7.25	7.41	368,445
25 Apr 23	7.39000 -0.21	7.56	7.38	7.56	224,569
24 Apr 23	7.60000 -0.02	7.64	7.54	7.54	124,496
21 Apr 23	7.62000 -0.06	7.71	7.58	7.70	80,568
20 Apr 23	7.68000 +0.00	7.71	7.59	7.65	103,043
19 Apr 23	7.68000 +0.02	7.71	7.64	7.64	151,464
18 Apr 23	7.66000 +0.00	7.72	7.63	7.70	129,090
17 Apr 23	7.66000 +0.07	7.68	7.55	7.60	209,892
14 Apr 23	7.59000 -0.02	7.68	7.58	7.68	429,347
13 Apr 23	7.61000 +0.08	7.64	7.45	7.54	557,060
12 Apr 23	7.53000 +0.04	7.59	7.51	7.55	384,717
11 Apr 23	7.49000 +0.01	7.60	7.49	7.50	381,468
10 Apr 23	7.48000 -0.09	7.65	7.44	7.54	397,678
06 Apr 23	7.57000 -0.08	7.64	7.45	7.64	350,002
05 Apr 23	7.65000 -0.06	7.72	7.57	7.71	141,517
04 Apr 23	7.71000 -0.02	7.75	7.65	7.75	209,095
03 Apr 23	7.73000 -0.01	7.83	7.70	7.77	342,029
31 Mar 23	7.74000 +0.19	7.78	7.55	7.55	295,766
30 Mar 23	7.55000 +0.00	7.69	7.50	7.55	440,436
29 Mar 23	7.55000 -0.16	7.84	7.53	7.78	419,220
28 Mar 23	7.71000 -0.15	7.87	7.65	7.86	183,243
27 Mar 23	7.86000 +0.05	7.87	7.77	7.83	91,334
24 Mar 23	7.81000 -0.02	7.84	7.72	7.77	117,312
23 Mar 23	7.83000 +0.06	7.93	7.78	7.78	140,140
22 Mar 23	7.77000 -0.07	7.87	7.77	7.84	141,829
21 Mar 23	7.84000 +0.05	7.98	7.80	7.86	241,615
20 Mar 23	7.79000 +0.09	7.82	7.70	7.82	197,356
17 Mar 23	7.70000 -0.15	7.82	7.70	7.82	216,647
16 Mar 23	7.85000 +0.03	7.92	7.56	7.83	317,969
15 Mar 23	7.82000 -0.41	8.14	7.81	8.14	358,485
14 Mar 23	8.23000 +0.15	8.25	8.08	8.24	278,769
13 Mar 23	8.08000 -0.17	8.22	7.95	8.20	354,183
10 Mar 23	8.25000 -0.15	8.39	8.18	8.39	264,214
09 Mar 23	8.40000 -0.14	8.56	8.35	8.56	215,575
08 Mar 23	8.54000 -0.05	8.59	8.50	8.59	132,277
07 Mar 23	8.59000 -0.29	8.76	8.44	8.74	324,573
06 Mar 23	8.88000 +0.04	8.95	8.76	8.85	325,630
03 Mar 23	8.84000 +0.08	8.92	8.79	8.82	251,705
02 Mar 23	8.76000 +0.01	8.78	8.68	8.72	405,844
01 Mar 23	8.75000 +0.08	8.75	8.62	8.68	392,160
28 Feb 23	8.67000 +0.13	8.69	8.46	8.58	341,557
27 Feb 23	8.54000 -0.08	8.65	8.37	8.62	509,045
24 Feb 23	8.62000 -0.57	9.11	8.46	9.11	990,407
23 Feb 23	9.19000 -0.01	9.23	9.08	9.22	216,139
22 Feb 23	9.20000 -0.06	9.27	9.16	9.23	131,144
21 Feb 23	9.26000 -0.05	9.32	9.16	9.30	184,437
17 Feb 23	9.31000 +0.07	9.31	9.14	9.21	117,035
16 Feb 23	9.24000 +0.02	9.26	9.11	9.14	162,457
15 Feb 23	9.22000 +0.01	9.25	9.15	9.22	84,553
14 Feb 23	9.21000 +0.02	9.22	9.10	9.18	90,574
13 Feb 23	9.19000 +0.06	9.21	9.10	9.15	168,879
10 Feb 23	9.13000 -0.22	9.33	9.13	9.33	178,647
09 Feb 23	9.35000 +0.03	9.47	9.32	9.38	119,505
08 Feb 23	9.32000 +0.00	9.37	9.26	9.35	151,843
07 Feb 23	9.32000 +0.06	9.34	9.21	9.26	123,532
06 Feb 23	9.26000 -0.14	9.38	9.20	9.37	154,424
03 Feb 23	9.40000 -0.02	9.44	9.36	9.39	436,940
02 Feb 23	9.42000 +0.11	9.60	9.33	9.36	358,455
01 Feb 23	9.31000 -0.08	9.36	9.17	9.35	323,730
31 Jan 23	9.39000 +0.10	9.45	9.19	9.34	367,917
30 Jan 23	9.29000 -0.07	9.32	9.25	9.30	141,647
27 Jan 23	9.36000 +0.00	9.47	9.33	9.36	102,105
26 Jan 23	9.36000 +0.08	9.41	9.27	9.33	217,742
25 Jan 23	9.28000 -0.33	9.60	9.20	9.60	257,943
24 Jan 23	9.61000 +0.25	9.73	9.38	9.38	523,613
23 Jan 23	9.36000 -0.03	9.39	9.31	9.36	228,187
20 Jan 23	9.39000 +0.21	9.39	9.15	9.17	242,706
19 Jan 23	9.18000 +0.04	9.21	9.04	9.12	167,683
18 Jan 23	9.14000 -0.06	9.32	9.12	9.25	182,146
17 Jan 23	9.20000 +0.25	9.20	8.96	8.97	247,057
16 Jan 23	8.95000 +0.09	8.96	8.86	8.96	176,651
13 Jan 23	8.86000 -0.11	8.96	8.80	8.91	279,707
12 Jan 23	8.97000 +0.06	9.02	8.95	8.96	157,513
11 Jan 23	8.91000 -0.05	9.03	8.90	9.00	113,874
10 Jan 23	8.96000 +0.09	9.02	8.86	8.86	132,169
09 Jan 23	8.87000 +0.11	9.00	8.76	8.79	184,501
06 Jan 23	8.76000 -0.06	8.88	8.73	8.87	137,382
05 Jan 23	8.82000 -0.02	8.87	8.66	8.84	158,481
04 Jan 23	8.84000 +0.04	8.93	8.81	8.85	104,362
03 Jan 23	8.80000 +0.12	8.80	8.61	8.74	147,477
30 Dec 22	8.68000 +0.15	8.68	8.50	8.51	145,651
29 Dec 22	8.53000 +0.30	8.57	8.17	8.22	392,258
28 Dec 22	8.23000 -0.13	8.35	8.20	8.30	297,034
23 Dec 22	8.36000 -0.09	8.49	8.34	8.44	219,444
22 Dec 22	8.45000 -0.11	8.58	8.37	8.53	174,313
21 Dec 22	8.56000 +0.16	8.65	8.46	8.46	190,826
20 Dec 22	8.40000 +0.08	8.46	8.31	8.34	150,594
19 Dec 22	8.32000 -0.19	8.52	8.31	8.49	214,618
16 Dec 22	8.51000 -0.03	8.54	8.44	8.50	227,260
15 Dec 22	8.54000 -0.21	8.69	8.45	8.65	206,524
14 Dec 22	8.75000 -0.01	8.91	8.71	8.83	173,442
13 Dec 22	8.76000 +0.03	8.93	8.73	8.79	130,792
12 Dec 22	8.73000 -0.03	8.76	8.64	8.73	244,215
09 Dec 22	8.76000 +0.04	8.76	8.67	8.71	117,097
08 Dec 22	8.72000 +0.10	8.73	8.61	8.64	86,523
07 Dec 22	8.62000 -0.01	8.74	8.60	8.65	90,553
06 Dec 22	8.63000 -0.04	8.72	8.61	8.65	118,052
05 Dec 22	8.67000 -0.15	8.85	8.65	8.80	163,018
02 Dec 22	8.82000 -0.07	8.83	8.76	8.81	113,709
01 Dec 22	8.89000 +0.06	8.91	8.79	8.90	90,535
30 Nov 22	8.83000 +0.07	8.84	8.62	8.77	152,867
29 Nov 22	8.76000 -0.03	8.82	8.67	8.82	188,114
28 Nov 22	8.79000 -0.12	8.99	8.79	8.98	69,015
25 Nov 22	8.91000 +0.16	8.91	8.75	8.76	194,650
24 Nov 22	8.75000 +0.00	8.78	8.70	8.75	77,031
23 Nov 22	8.75000 +0.03	8.82	8.70	8.71	241,233
22 Nov 22	8.72000 -0.01	8.78	8.69	8.78	215,322
21 Nov 22	8.73000 -0.08	8.80	8.68	8.76	124,870
18 Nov 22	8.81000 -0.35	9.04	8.70	9.04	199,805
17 Nov 22	9.16000 -0.07	9.27	9.06	9.21	249,381
16 Nov 22	9.23000 +0.01	9.35	9.13	9.13	214,790
15 Nov 22	9.22000 -0.02	9.36	9.17	9.34	135,190
14 Nov 22	9.24000 -0.01	9.39	9.15	9.19	295,067
11 Nov 22	9.25000 +0.44	9.28	8.86	8.93	397,804
10 Nov 22	8.81000 +0.22	8.94	8.76	8.79	288,158
09 Nov 22	8.59000 -0.14	8.99	8.59	8.99	167,014
08 Nov 22	8.73000 -0.07	8.85	8.69	8.81	69,444
07 Nov 22	8.80000 +0.11	8.82	8.71	8.76	125,509
04 Nov 22	8.69000 +0.19	8.75	8.54	8.58	115,085
03 Nov 22	8.50000 -0.22	8.65	8.50	8.65	94,795
02 Nov 22	8.72000 -0.03	8.80	8.66	8.72	205,063
01 Nov 22	8.75000 +0.08	8.78	8.66	8.76	125,876
31 Oct 22	8.67000 +0.06	8.69	8.50	8.50	152,068
28 Oct 22	8.61000 +0.01	8.63	8.42	8.63	193,288
27 Oct 22	8.60000 +0.09	8.70	8.45	8.58	419,777
26 Oct 22	8.51000 +0.03	8.63	8.49	8.51	138,799
25 Oct 22	8.48000 +0.06	8.53	8.40	8.42	140,023
24 Oct 22	8.42000 -0.10	8.58	8.39	8.58	141,800
21 Oct 22	8.52000 +0.14	8.54	8.30	8.37	125,079
20 Oct 22	8.38000 -0.07	8.54	8.35	8.45	168,149
19 Oct 22	8.45000 -0.21	8.65	8.44	8.65	95,577
18 Oct 22	8.66000 +0.00	8.81	8.65	8.78	124,001
17 Oct 22	8.66000 +0.24	8.69	8.48	8.53	258,802
14 Oct 22	8.42000 -0.06	8.60	8.39	8.55	66,305
13 Oct 22	8.48000 +0.12	8.57	8.23	8.30	242,666
12 Oct 22	8.36000 -0.03	8.46	8.32	8.35	54,714
11 Oct 22	8.39000 -0.18	8.53	8.35	8.42	144,500
07 Oct 22	8.57000 -0.08	8.65	8.48	8.65	167,218
06 Oct 22	8.65000 -0.38	9.03	8.65	9.00	163,981
05 Oct 22	9.03000 -0.07	9.12	8.96	9.01	63,614
04 Oct 22	9.10000 +0.30	9.20	8.93	8.93	153,856
03 Oct 22	8.80000 +0.11	8.86	8.66	8.70	144,114
30 Sep 22	8.69000 +0.10	8.72	8.59	8.60	153,658
29 Sep 22	8.59000 -0.26	8.77	8.46	8.77	239,130
28 Sep 22	8.85000 +0.22	8.89	8.63	8.65	140,956
27 Sep 22	8.63000 -0.18	8.98	8.56	8.88	147,391
26 Sep 22	8.81000 -0.02	8.97	8.76	8.80	93,947
23 Sep 22	8.83000 -0.18	8.99	8.80	8.99	231,027
22 Sep 22	9.01000 -0.10	9.15	9.01	9.13	118,240
21 Sep 22	9.11000 +0.03	9.19	9.06	9.10	87,091
20 Sep 22	9.08000 -0.08	9.18	9.07	9.15	152,396
19 Sep 22	9.16000 -0.08	9.21	9.12	9.12	109,592
16 Sep 22	9.24000 +0.06	9.24	9.11	9.22	116,525
15 Sep 22	9.18000 -0.06	9.35	9.16	9.19	61,213
14 Sep 22	9.24000 -0.05	9.28	9.21	9.28	65,241
13 Sep 22	9.29000 -0.07	9.35	9.25	9.30	103,139
12 Sep 22	9.36000 +0.16	9.36	9.21	9.22	204,880
09 Sep 22	9.20000 +0.08	9.27	9.08	9.16	229,958
08 Sep 22	9.12000 +0.10	9.13	8.93	8.99	86,871
07 Sep 22	9.02000 +0.01	9.07	8.90	9.00	117,305
06 Sep 22	9.01000 -0.05	9.08	8.97	9.08	111,033
02 Sep 22	9.06000 +0.05	9.19	9.03	9.11	84,893
01 Sep 22	9.01000 -0.12	9.08	8.91	9.04	158,824
31 Aug 22	9.13000 +0.03	9.19	9.09	9.09	151,906
30 Aug 22	9.10000 -0.03	9.24	9.06	9.13	145,892
29 Aug 22	9.13000 -0.01	9.21	9.10	9.10	211,196
26 Aug 22	9.14000 -0.04	9.18	9.05	9.16	219,019
25 Aug 22	9.18000 +0.17	9.28	9.03	9.06	142,827
24 Aug 22	9.01000 -0.13	9.26	8.99	9.14	301,277
23 Aug 22	9.14000 -0.17	9.42	9.14	9.29	382,252
22 Aug 22	9.31000 -0.64	9.70	9.29	9.67	179,373
19 Aug 22	9.95000 -0.27	10.20	9.86	10.20	285,085
18 Aug 22	10.22000 +0.10	10.23	10.10	10.14	180,198
17 Aug 22	10.12000 +0.11	10.14	9.96	10.04	151,665
16 Aug 22	10.01000 -0.01	10.05	9.95	10.00	220,923
15 Aug 22	10.02000 -0.12	10.14	9.98	10.00	203,258
12 Aug 22	10.14000 +0.27	10.16	9.90	9.90	284,457
11 Aug 22	9.87000 +0.29	9.87	9.60	9.69	168,072
10 Aug 22	9.58000 +0.13	9.62	9.47	9.50	176,604
09 Aug 22	9.45000 +0.06	9.47	9.34	9.47	95,614
08 Aug 22	9.39000 -0.03	9.47	9.36	9.47	93,171
05 Aug 22	9.42000 +0.06	9.42	9.30	9.36	71,077
04 Aug 22	9.36000 +0.02	9.39	9.27	9.35	114,007
03 Aug 22	9.34000 +0.20	9.37	9.16	9.23	123,124
02 Aug 22	9.14000 +0.03	9.32	9.14	9.20	223,975
29 Jul 22	9.11000 +0.08	9.26	9.03	9.05	136,966
28 Jul 22	9.03000 -0.09	9.15	8.95	9.15	174,028
27 Jul 22	9.12000 -0.29	9.30	8.90	9.26	530,538
26 Jul 22	9.41000 -0.07	9.48	9.25	9.48	244,914
25 Jul 22	9.48000 +0.04	9.50	9.35	9.47	109,322
22 Jul 22	9.44000 -0.03	9.53	9.40	9.47	37,263
21 Jul 22	9.47000 +0.08	9.52	9.36	9.40	108,096
20 Jul 22	9.39000 +0.15	9.40	9.23	9.23	118,543
19 Jul 22	9.24000 +0.18	9.28	9.15	9.16	95,571
18 Jul 22	9.06000 +0.00	9.22	9.02	9.12	111,470
15 Jul 22	9.06000 -0.02	9.15	9.03	9.15	96,881
14 Jul 22	9.08000 -0.17	9.24	9.01	9.21	176,295
13 Jul 22	9.25000 +0.02	9.25	9.02	9.21	186,192
12 Jul 22	9.23000 -0.06	9.32	9.22	9.27	139,002
11 Jul 22	9.29000 -0.16	9.41	9.27	9.41	83,082
08 Jul 22	9.45000 -0.01	9.50	9.38	9.46	67,167
07 Jul 22	9.46000 +0.12	9.49	9.38	9.38	115,251
06 Jul 22	9.34000 +0.04	9.38	9.15	9.30	160,654
05 Jul 22	9.30000 +0.09	9.30	9.09	9.25	219,139
04 Jul 22	9.21000 -0.09	9.37	9.20	9.30	111,179
30 Jun 22	9.30000 +0.03	9.31	9.05	9.21	252,550
29 Jun 22	9.27000 -0.15	9.41	9.22	9.41	114,892
28 Jun 22	9.42000 -0.04	9.57	9.36	9.49	113,065
27 Jun 22	9.46000 -0.01	9.51	9.38	9.51	134,599
24 Jun 22	9.47000 +0.30	9.48	9.23	9.23	128,449
23 Jun 22	9.17000 -0.04	9.34	9.16	9.24	152,781
22 Jun 22	9.21000 -0.04	9.27	9.10	9.16	138,105
21 Jun 22	9.25000 +0.09	9.30	9.20	9.30	129,660
20 Jun 22	9.16000 +0.18	9.19	8.98	9.00	119,794
17 Jun 22	8.98000 +0.04	9.08	8.88	8.97	223,235
16 Jun 22	8.94000 -0.50	9.37	8.94	9.28	236,740
15 Jun 22	9.44000 +0.15	9.52	9.35	9.35	212,803
14 Jun 22	9.29000 +0.10	9.31	9.16	9.21	161,336
13 Jun 22	9.19000 -0.30	9.34	9.10	9.30	232,333
10 Jun 22	9.49000 -0.18	9.61	9.47	9.60	229,175
09 Jun 22	9.67000 -0.08	9.75	9.62	9.72	96,910
08 Jun 22	9.75000 -0.07	9.81	9.70	9.79	121,918
07 Jun 22	9.82000 -0.03	9.85	9.78	9.78	101,377
06 Jun 22	9.85000 +0.08	9.85	9.76	9.78	111,120
03 Jun 22	9.77000 -0.13	9.87	9.76	9.87	88,802
02 Jun 22	9.90000 +0.11	9.92	9.79	9.80	95,941
01 Jun 22	9.79000 -0.16	10.02	9.74	9.97	170,416
31 May 22	9.95000 +0.15	10.00	9.78	9.84	310,953
30 May 22	9.80000 +0.09	9.91	9.73	9.80	180,893
27 May 22	9.71000 +0.05	9.77	9.63	9.72	289,280
26 May 22	9.66000 +0.08	9.73	9.60	9.69	189,337
25 May 22	9.58000 +0.28	9.58	9.29	9.29	232,794
24 May 22	9.30000 +0.05	9.41	9.23	9.35	247,456
20 May 22	9.25000 +0.01	9.36	9.12	9.33	256,077
19 May 22	9.24000 +0.05	9.26	9.10	9.12	185,693
18 May 22	9.19000 -0.17	9.31	9.14	9.30	159,140
17 May 22	9.36000 +0.19	9.40	9.21	9.27	234,516
16 May 22	9.17000 +0.06	9.23	8.99	9.08	229,533
13 May 22	9.11000 +0.11	9.22	8.84	8.88	272,381
12 May 22	9.00000 -0.05	9.10	8.89	9.02	446,441
11 May 22	9.05000 -0.31	9.40	9.02	9.40	483,696
10 May 22	9.36000 +0.03	9.56	9.30	9.35	447,869
09 May 22	9.33000 -0.18	9.45	9.25	9.40	345,079
06 May 22	9.51000 -0.04	9.54	9.36	9.54	329,823
05 May 22	9.55000 -0.29	9.78	9.51	9.78	438,068
04 May 22	9.84000 +0.04	9.86	9.60	9.78	331,151
03 May 22	9.80000 +0.03	9.89	9.67	9.75	274,043
02 May 22	9.77000 -0.04	9.82	9.66	9.80	224,652
29 Apr 22	9.81000 -0.22	10.07	9.80	10.04	380,503
28 Apr 22	10.03000 +0.23	10.03	9.83	9.90	256,480
27 Apr 22	9.80000 +0.03	9.97	9.71	9.80	505,459
26 Apr 22	9.77000 -0.55	10.30	9.76	10.30	707,571
25 Apr 22	10.32000 +0.01	10.33	10.08	10.19	992,037
22 Apr 22	10.31000 -0.08	10.41	10.30	10.35	1,146,770
21 Apr 22	10.39000 -0.04	10.48	10.35	10.48	391,123
20 Apr 22	10.43000 +0.19	10.46	10.08	10.18	958,989
19 Apr 22	10.24000 +0.09	10.27	10.16	10.16	206,031
18 Apr 22	10.15000 +0.00	10.20	10.13	10.16	105,223
14 Apr 22	10.15000 -0.05	10.28	10.10	10.22	322,613
13 Apr 22	10.20000 +0.03	10.23	10.12	10.17	130,318
12 Apr 22	10.17000 -0.05	10.28	10.16	10.24	209,756
11 Apr 22	10.22000 +0.00	10.27	10.17	10.21	167,854
08 Apr 22	10.22000 +0.01	10.37	10.19	10.22	283,820
07 Apr 22	10.21000 -0.08	10.29	10.16	10.27	263,230
06 Apr 22	10.29000 -0.12	10.45	10.25	10.40	273,083
05 Apr 22	10.41000 -0.03	10.48	10.34	10.43	228,475
04 Apr 22	10.44000 +0.10	10.44	10.34	10.36	310,837
01 Apr 22	10.34000 -0.10	10.46	10.32	10.46	199,663
31 Mar 22	10.44000 -0.09	10.54	10.40	10.50	205,985
30 Mar 22	10.53000 +0.01	10.53	10.47	10.51	84,200
29 Mar 22	10.52000 +0.11	10.52	10.41	10.41	228,644
28 Mar 22	10.41000 -0.06	10.46	10.38	10.46	208,996
25 Mar 22	10.47000 +0.04	10.52	10.45	10.45	108,281
24 Mar 22	10.43000 -0.04	10.51	10.41	10.51	111,861
23 Mar 22	10.47000 -0.04	10.53	10.44	10.50	192,797
22 Mar 22	10.51000 +0.02	10.56	10.49	10.54	166,668
21 Mar 22	10.49000 -0.25	10.76	10.49	10.70	231,708
18 Mar 22	10.74000 +0.19	10.77	10.50	10.50	356,077
17 Mar 22	10.55000 +0.07	10.57	10.45	10.50	242,769
16 Mar 22	10.48000 +0.18	10.50	10.34	10.34	170,603
15 Mar 22	10.30000 +0.06	10.36	10.21	10.21	212,741
14 Mar 22	10.24000 -0.39	10.67	10.18	10.65	303,656
11 Mar 22	10.63000 +0.10	10.65	10.50	10.55	283,883
10 Mar 22	10.53000 +0.06	10.54	10.45	10.45	303,466
09 Mar 22	10.47000 +0.14	10.49	10.37	10.39	803,484
08 Mar 22	10.33000 -0.21	10.40	10.18	10.36	356,607
07 Mar 22	10.54000 -0.07	10.69	10.36	10.65	714,068
04 Mar 22	10.61000 +0.06	10.63	10.41	10.52	392,503
03 Mar 22	10.55000 +0.00	10.65	10.45	10.65	287,177
02 Mar 22	10.55000 +0.06	10.76	10.52	10.59	350,697
01 Mar 22	10.49000 +0.06	10.60	10.42	10.44	592,537
28 Feb 22	10.43000 +0.12	10.60	10.22	10.30	594,513
25 Feb 22	10.31000 +0.45	10.36	10.01	10.02	844,268
24 Feb 22	9.86000 -0.02	9.89	9.61	9.77	526,530
23 Feb 22	9.88000 -0.06	9.97	9.86	9.94	253,272
22 Feb 22	9.94000 -0.09	10.08	9.81	10.08	441,608
18 Feb 22	10.03000 -0.02	10.07	9.98	10.05	311,217
17 Feb 22	10.05000 -0.14	10.19	10.03	10.16	266,575
16 Feb 22	10.19000 +0.01	10.20	10.12	10.15	156,245
15 Feb 22	10.18000 +0.05	10.21	10.12	10.14	172,018
14 Feb 22	10.13000 +0.05	10.14	10.05	10.08	299,521
11 Feb 22	10.08000 -0.09	10.21	10.06	10.20	365,372
10 Feb 22	10.17000 +0.03	10.24	10.08	10.14	312,342
09 Feb 22	10.14000 +0.04	10.18	10.08	10.14	307,003
08 Feb 22	10.10000 +0.00	10.15	10.01	10.08	320,835
07 Feb 22	10.10000 -0.06	10.26	10.06	10.20	446,156
04 Feb 22	10.16000 +0.01	10.21	10.11	10.12	270,019
03 Feb 22	10.15000 -0.06	10.26	10.10	10.20	471,088
02 Feb 22	10.21000 -0.02	10.29	10.15	10.26	470,241
01 Feb 22	10.23000 +0.19	10.23	10.07	10.09	441,586
31 Jan 22	10.04000 +0.24	10.06	9.77	9.77	1,378,720
28 Jan 22	9.80000 -0.03	9.85	9.71	9.84	440,207
27 Jan 22	9.83000 +0.02	9.98	9.80	9.86	422,235
26 Jan 22	9.81000 -0.16	10.07	9.81	10.02	565,101
25 Jan 22	9.97000 -0.08	10.08	9.82	10.00	489,693
24 Jan 22	10.05000 -0.05	10.09	9.80	10.04	562,454
21 Jan 22	10.10000 -0.07	10.20	10.03	10.15	532,127
20 Jan 22	10.17000 -0.04	10.28	10.17	10.24	317,017
19 Jan 22	10.21000 -0.03	10.26	10.16	10.25	389,765
18 Jan 22	10.24000 -0.06	10.30	10.16	10.30	650,944
17 Jan 22	10.30000 +0.02	10.36	10.25	10.28	288,022
14 Jan 22	10.28000 +0.04	10.35	10.22	10.22	613,030
13 Jan 22	10.24000 -0.49	10.40	10.14	10.15	1,953,190
12 Jan 22	10.73000 +0.07	10.73	10.65	10.68	277,320
11 Jan 22	10.66000 +0.07	10.70	10.57	10.59	270,976
10 Jan 22	10.59000 -0.04	10.67	10.52	10.63	192,743
07 Jan 22	10.63000 +0.08	10.64	10.50	10.55	202,571
06 Jan 22	10.55000 -0.01	10.61	10.45	10.61	272,180
05 Jan 22	10.56000 -0.01	10.71	10.54	10.68	211,268
04 Jan 22	10.57000 +0.08	10.63	10.47	10.55	204,872
31 Dec 21	10.49000 -0.03	10.52	10.43	10.49	120,016
30 Dec 21	10.52000 +0.03	10.54	10.47	10.50	134,830
29 Dec 21	10.49000 -0.04	10.54	10.45	10.45	209,379
24 Dec 21	10.53000 +0.03	10.60	10.52	10.58	59,827
23 Dec 21	10.50000 +0.11	10.54	10.41	10.43	168,801
22 Dec 21	10.39000 +0.06	10.40	10.27	10.31	151,683
21 Dec 21	10.33000 +0.09	10.40	10.27	10.27	145,817
20 Dec 21	10.24000 -0.27	10.34	10.17	10.32	198,403
17 Dec 21	10.51000 +0.08	10.53	10.32	10.50	326,330
16 Dec 21	10.43000 +0.14	10.47	10.31	10.33	338,940
15 Dec 21	10.29000 +0.00	10.33	10.13	10.27	408,209
14 Dec 21	10.29000 -0.04	10.39	10.27	10.30	182,136
13 Dec 21	10.33000 -0.12	10.48	10.32	10.46	240,683
10 Dec 21	10.45000 +0.00	10.50	10.41	10.50	141,167
09 Dec 21	10.45000 -0.15	10.57	10.40	10.55	197,879
08 Dec 21	10.60000 -0.04	10.76	10.56	10.76	216,065
07 Dec 21	10.64000 +0.16	10.72	10.57	10.68	277,739
06 Dec 21	10.48000 +0.23	10.50	10.19	10.32	382,838
03 Dec 21	10.25000 -0.15	10.40	10.19	10.33	436,429
02 Dec 21	10.40000 +0.05	10.50	10.32	10.44	208,245
01 Dec 21	10.35000 -0.10	10.62	10.33	10.54	307,683
30 Nov 21	10.45000 -0.27	10.68	10.38	10.68	443,369
29 Nov 21	10.72000 +0.03	10.80	10.69	10.69	215,481
26 Nov 21	10.69000 -0.18	10.72	10.49	10.70	603,781
25 Nov 21	10.87000 -0.13	11.00	10.83	11.00	197,946
24 Nov 21	11.00000 -0.06	11.11	10.95	11.05	246,252
23 Nov 21	11.06000 -0.09	11.20	11.04	11.15	211,349
22 Nov 21	11.15000 -0.14	11.19	10.81	10.81	293,583
19 Nov 21	11.29000 +0.03	11.31	11.16	11.24	264,209
18 Nov 21	11.26000 +0.01	11.34	11.23	11.34	253,630
17 Nov 21	11.25000 -0.09	11.38	11.22	11.36	362,047
16 Nov 21	11.34000 -0.05	11.41	11.21	11.40	282,871
15 Nov 21	11.39000 -0.08	11.65	11.32	11.47	514,884
12 Nov 21	11.47000 +0.47	11.75	11.02	11.02	901,617
11 Nov 21	11.00000 +0.20	11.05	10.79	10.85	458,023
10 Nov 21	10.80000 +0.00	10.85	10.75	10.79	115,730
09 Nov 21	10.80000 +0.00	10.85	10.75	10.79	167,488
08 Nov 21	10.80000 +0.06	10.82	10.74	10.79	162,476
05 Nov 21	10.74000 +0.04	10.85	10.67	10.74	327,971
04 Nov 21	10.70000 -0.03	10.87	10.67	10.75	256,333
03 Nov 21	10.73000 +0.05	10.85	10.66	10.67	257,640
02 Nov 21	10.68000 -0.01	10.70	10.63	10.68	138,878
01 Nov 21	10.69000 +0.07	10.73	10.61	10.65	191,885
29 Oct 21	10.62000 +0.02	10.64	10.54	10.59	166,416
28 Oct 21	10.60000 +0.04	10.66	10.55	10.55	113,194
27 Oct 21	10.56000 -0.07	10.63	10.53	10.62	226,146
26 Oct 21	10.63000 -0.05	10.70	10.59	10.65	253,698
25 Oct 21	10.68000 -0.04	10.73	10.65	10.73	161,488
22 Oct 21	10.72000 +0.04	10.78	10.64	10.67	146,772
21 Oct 21	10.68000 +0.02	10.72	10.61	10.70	256,938
20 Oct 21	10.66000 -0.01	10.73	10.65	10.65	171,288
19 Oct 21	10.67000 +0.07	10.68	10.59	10.60	189,039
18 Oct 21	10.60000 -0.05	10.65	10.53	10.65	144,102
15 Oct 21	10.65000 +0.06	10.69	10.62	10.64	199,947
14 Oct 21	10.59000 +0.11	10.62	10.46	10.46	368,227
13 Oct 21	10.48000 +0.03	10.57	10.38	10.44	291,949
12 Oct 21	10.45000 +0.01	10.47	10.36	10.44	115,468
08 Oct 21	10.44000 +0.05	10.52	10.37	10.43	227,526
07 Oct 21	10.39000 +0.09	10.50	10.32	10.33	134,859
06 Oct 21	10.30000 -0.04	10.34	10.22	10.31	178,590
05 Oct 21	10.34000 +0.03	10.39	10.23	10.33	221,319
04 Oct 21	10.31000 -0.08	10.42	10.25	10.38	331,955
01 Oct 21	10.39000 -0.07	10.49	10.26	10.46	262,793
30 Sep 21	10.46000 -0.07	10.59	10.45	10.57	246,157
29 Sep 21	10.53000 -0.02	10.63	10.49	10.55	174,100
28 Sep 21	10.55000 -0.15	10.77	10.53	10.67	197,278
27 Sep 21	10.70000 +0.07	10.78	10.66	10.68	367,366
24 Sep 21	10.63000 +0.06	10.69	10.50	10.55	267,925
23 Sep 21	10.57000 +0.04	10.65	10.50	10.50	254,545
22 Sep 21	10.53000 +0.04	10.58	10.45	10.45	258,503
21 Sep 21	10.49000 +0.01	10.59	10.46	10.54	150,615
20 Sep 21	10.48000 -0.04	10.50	10.30	10.39	338,357
17 Sep 21	10.52000 -0.05	10.59	10.47	10.59	220,576
16 Sep 21	10.57000 +0.05	10.60	10.49	10.50	109,406
15 Sep 21	10.52000 +0.03	10.57	10.48	10.51	179,395
14 Sep 21	10.49000 -0.01	10.62	10.45	10.50	215,852
13 Sep 21	10.50000 +0.08	10.51	10.41	10.49	169,535
10 Sep 21	10.42000 +0.02	10.48	10.38	10.46	191,026
09 Sep 21	10.40000 -0.01	10.50	10.39	10.39	187,527
08 Sep 21	10.41000 -0.04	10.49	10.37	10.45	197,836
07 Sep 21	10.45000 +0.05	10.49	10.40	10.43	139,251
03 Sep 21	10.40000 -0.01	10.44	10.35	10.42	260,312
02 Sep 21	10.41000 -0.04	10.50	10.40	10.49	169,384
01 Sep 21	10.45000 +0.02	10.48	10.36	10.46	138,432
31 Aug 21	10.43000 +0.01	10.48	10.39	10.44	173,819
30 Aug 21	10.42000 +0.04	10.43	10.32	10.37	218,338
27 Aug 21	10.38000 -0.05	10.46	10.31	10.44	218,640
26 Aug 21	10.43000 +0.08	10.44	10.27	10.35	226,888
25 Aug 21	10.35000 +0.10	10.49	10.25	10.25	243,141
24 Aug 21	10.25000 -0.07	10.33	10.19	10.33	361,844
23 Aug 21	10.32000 -0.14	10.33	10.23	10.31	180,013
20 Aug 21	10.46000 +0.16	10.49	10.17	10.32	243,040
19 Aug 21	10.30000 -0.22	10.53	10.26	10.50	546,214
18 Aug 21	10.52000 +0.01	10.55	10.50	10.54	191,109
17 Aug 21	10.51000 -0.05	10.56	10.50	10.54	310,479
16 Aug 21	10.56000 -0.20	10.78	10.50	10.78	575,477
13 Aug 21	10.76000 -0.25	11.01	10.50	11.00	707,408
12 Aug 21	11.01000 -0.25	11.30	10.90	11.30	538,145
11 Aug 21	11.26000 +0.16	11.33	11.11	11.11	204,889
10 Aug 21	11.10000 +0.04	11.15	11.02	11.09	137,138
09 Aug 21	11.06000 +0.08	11.13	10.98	11.05	143,604
06 Aug 21	10.98000 +0.02	11.05	10.92	10.97	114,825
05 Aug 21	10.96000 +0.06	11.02	10.90	10.91	85,862
04 Aug 21	10.90000 -0.05	10.99	10.86	10.95	127,933
03 Aug 21	10.95000 -0.13	11.14	10.95	11.14	98,475
30 Jul 21	11.08000 +0.08	11.12	10.94	11.04	174,510
29 Jul 21	11.00000 +0.15	11.01	10.86	10.89	136,342
28 Jul 21	10.85000 +0.01	10.88	10.78	10.88	93,131
27 Jul 21	10.84000 -0.11	10.96	10.80	10.95	128,520
26 Jul 21	10.95000 +0.02	10.99	10.91	10.97	101,413
23 Jul 21	10.93000 +0.03	11.01	10.90	10.96	157,675
22 Jul 21	10.90000 -0.02	10.97	10.83	10.97	139,801
21 Jul 21	10.92000 +0.22	11.04	10.73	10.85	435,496
20 Jul 21	10.70000 +0.08	10.82	10.60	10.70	327,914
19 Jul 21	10.62000 -0.28	10.83	10.58	10.83	310,483
16 Jul 21	10.90000 +0.10	10.97	10.81	10.83	261,115
15 Jul 21	10.80000 -0.10	10.94	10.79	10.90	108,342
14 Jul 21	10.90000 -0.04	11.00	10.88	10.97	257,572
13 Jul 21	10.94000 +0.28	10.99	10.61	10.74	356,729
12 Jul 21	10.66000 -0.12	10.74	10.62	10.74	124,875
09 Jul 21	10.78000 +0.01	10.89	10.74	10.89	111,802
08 Jul 21	10.77000 -0.06	10.79	10.67	10.76	113,065
07 Jul 21	10.83000 -0.01	10.87	10.77	10.83	118,250
06 Jul 21	10.84000 -0.10	10.96	10.78	10.94	130,980
05 Jul 21	10.94000 +0.07	10.98	10.90	10.98	56,051
02 Jul 21	10.87000 -0.01	11.00	10.85	10.88	104,972
30 Jun 21	10.88000 +0.13	10.88	10.70	10.75	127,466
29 Jun 21	10.75000 +0.02	10.81	10.73	10.75	124,331
28 Jun 21	10.73000 -0.05	10.88	10.67	10.88	169,319
25 Jun 21	10.78000 -0.11	10.97	10.77	10.97	107,938
24 Jun 21	10.89000 +0.15	11.04	10.75	10.75	326,785
23 Jun 21	10.74000 +0.08	10.80	10.66	10.70	166,636
22 Jun 21	10.66000 +0.09	10.67	10.55	10.59	174,366
21 Jun 21	10.57000 +0.12	10.58	10.48	10.55	90,561
18 Jun 21	10.45000 -0.11	10.56	10.45	10.51	167,099
17 Jun 21	10.56000 -0.04	10.65	10.55	10.56	128,410
16 Jun 21	10.60000 -0.03	10.61	10.56	10.60	144,158
15 Jun 21	10.63000 +0.04	10.76	10.60	10.60	206,863
14 Jun 21	10.59000 +0.10	10.60	10.48	10.53	151,914
11 Jun 21	10.49000 +0.02	10.55	10.45	10.55	65,500
10 Jun 21	10.47000 -0.03	10.55	10.47	10.54	118,393
09 Jun 21	10.50000 -0.05	10.59	10.48	10.57	156,160
08 Jun 21	10.55000 +0.02	10.58	10.45	10.55	103,487
07 Jun 21	10.53000 -0.06	10.63	10.52	10.61	221,247
04 Jun 21	10.59000 +0.05	10.60	10.50	10.58	136,031
03 Jun 21	10.54000 +0.01	10.58	10.48	10.50	151,867
02 Jun 21	10.53000 -0.05	10.60	10.48	10.60	134,424
01 Jun 21	10.58000 +0.10	10.61	10.49	10.49	248,718
31 May 21	10.48000 +0.08	10.54	10.44	10.45	149,864
28 May 21	10.40000 -0.05	10.53	10.40	10.46	209,052
27 May 21	10.45000 +0.02	10.55	10.43	10.45	294,619
26 May 21	10.43000 -0.06	10.50	10.40	10.49	146,544
25 May 21	10.49000 -0.01	10.58	10.41	10.55	120,146
21 May 21	10.50000 -0.06	10.60	10.45	10.55	173,679
20 May 21	10.56000 -0.05	10.67	10.47	10.61	112,447
19 May 21	10.61000 +0.00	10.64	10.41	10.49	231,755
18 May 21	10.61000 +0.00	10.63	10.45	10.61	135,557
17 May 21	10.61000 -0.14	10.64	10.42	10.52	182,974
14 May 21	10.75000 +0.25	10.77	10.48	10.56	320,979
13 May 21	10.50000 +0.09	10.54	10.40	10.40	214,558
12 May 21	10.41000 -0.20	10.58	10.36	10.58	291,354
11 May 21	10.61000 -0.32	10.90	10.59	10.90	397,383
10 May 21	10.93000 -0.07	11.09	10.87	11.02	160,459
07 May 21	11.00000 +0.00	11.10	10.95	11.02	184,714
06 May 21	11.00000 +0.04	11.07	10.82	11.05	143,291
05 May 21	10.96000 +0.11	11.00	10.82	10.91	182,543
04 May 21	10.85000 -0.09	10.94	10.78	10.93	186,418
03 May 21	10.94000 +0.03	11.03	10.86	10.96	157,689
30 Apr 21	10.91000 +0.12	10.92	10.78	10.83	448,409
29 Apr 21	10.79000 +0.07	10.84	10.70	10.78	335,653
28 Apr 21	10.72000 +0.04	10.74	10.63	10.70	200,821
27 Apr 21	10.68000 -0.12	10.91	10.55	10.91	391,186
26 Apr 21	10.80000 -0.01	10.88	10.79	10.81	123,330
23 Apr 21	10.81000 +0.16	10.81	10.63	10.65	208,330
22 Apr 21	10.65000 -0.04	10.67	10.60	10.67	158,891
21 Apr 21	10.69000 +0.08	10.69	10.50	10.58	109,136
20 Apr 21	10.61000 -0.09	10.73	10.55	10.68	158,488
19 Apr 21	10.70000 +0.08	10.73	10.60	10.60	174,399
16 Apr 21	10.62000 -0.02	10.75	10.59	10.65	248,381
15 Apr 21	10.64000 +0.08	10.70	10.52	10.60	148,817
14 Apr 21	10.56000 -0.02	10.70	10.51	10.68	121,854
13 Apr 21	10.58000 -0.04	10.74	10.51	10.74	221,994
12 Apr 21	10.62000 +0.11	10.71	10.55	10.56	178,287
09 Apr 21	10.51000 +0.08	10.55	10.40	10.41	167,893
08 Apr 21	10.43000 +0.16	10.44	10.29	10.35	226,027
07 Apr 21	10.27000 +0.01	10.35	10.24	10.30	137,050
06 Apr 21	10.26000 +0.13	10.31	10.09	10.13	230,375
05 Apr 21	10.13000 +0.01	10.19	9.93	10.16	210,875
01 Apr 21	10.12000 +0.15	10.14	9.95	10.00	287,520
31 Mar 21	9.97000 -0.03	10.11	9.88	10.00	437,828
30 Mar 21	10.00000 +0.08	10.11	9.92	10.04	373,257
29 Mar 21	9.92000 -0.19	10.05	9.80	10.05	441,199
26 Mar 21	10.11000 +0.10	10.16	10.00	10.01	382,746
25 Mar 21	10.01000 -0.07	10.10	9.87	10.07	496,633
24 Mar 21	10.08000 +0.01	10.20	10.03	10.09	258,230
23 Mar 21	10.07000 -0.16	10.27	10.01	10.20	370,177
22 Mar 21	10.23000 -0.08	10.23	9.96	10.22	483,424
19 Mar 21	10.31000 -0.42	10.70	10.15	10.69	731,301
18 Mar 21	10.73000 -0.16	10.86	10.68	10.74	416,652
17 Mar 21	10.89000 +0.00	10.97	10.83	10.94	120,262
16 Mar 21	10.89000 +0.06	11.04	10.84	10.95	138,991
15 Mar 21	10.83000 -0.18	11.13	10.81	11.03	383,157
12 Mar 21	11.01000 +0.05	11.05	10.81	10.81	200,973
11 Mar 21	10.96000 +0.22	11.01	10.74	10.85	164,299
10 Mar 21	10.74000 -0.03	10.91	10.68	10.91	187,781
09 Mar 21	10.77000 +0.31	10.80	10.50	10.56	192,355
08 Mar 21	10.46000 +0.30	10.55	10.09	10.16	273,926
05 Mar 21	10.16000 +0.04	10.20	9.87	10.16	356,189
04 Mar 21	10.12000 -0.12	10.28	10.00	10.26	348,616
03 Mar 21	10.24000 -0.24	10.52	10.23	10.52	316,270
02 Mar 21	10.48000 -0.15	10.69	10.45	10.69	298,652
01 Mar 21	10.63000 -0.07	10.82	10.63	10.80	225,510
26 Feb 21	10.70000 +0.04	10.76	10.50	10.61	251,778
25 Feb 21	10.66000 -0.06	10.93	10.64	10.78	294,971
24 Feb 21	10.72000 +0.08	10.85	10.63	10.66	232,711
23 Feb 21	10.64000 -0.29	10.94	10.57	10.94	287,543
22 Feb 21	10.93000 +0.17	10.98	10.74	10.74	278,175
19 Feb 21	10.76000 +0.01	10.86	10.69	10.81	220,149
18 Feb 21	10.75000 -0.13	10.88	10.69	10.88	202,728
17 Feb 21	10.88000 -0.07	11.03	10.85	10.99	233,382
16 Feb 21	10.95000 -0.01	11.05	10.92	11.03	243,708
12 Feb 21	10.96000 +0.06	10.99	10.88	10.90	161,481
11 Feb 21	10.90000 -0.12	11.10	10.89	11.01	242,796
10 Feb 21	11.02000 -0.03	11.06	10.88	11.06	283,563
09 Feb 21	11.05000 -0.15	11.19	11.02	11.13	280,486
08 Feb 21	11.20000 -0.02	11.45	11.20	11.26	340,036
05 Feb 21	11.22000 +0.00	11.34	11.21	11.26	87,617
04 Feb 21	11.22000 -0.02	11.36	11.22	11.25	150,561
03 Feb 21	11.24000 +0.06	11.25	11.07	11.23	159,275
02 Feb 21	11.18000 -0.02	11.26	11.06	11.16	247,362
01 Feb 21	11.20000 +0.30	11.26	10.88	11.18	292,251
29 Jan 21	10.90000 -0.25	11.15	10.75	11.10	743,657
28 Jan 21	11.15000 -0.01	11.50	11.13	11.23	285,404
27 Jan 21	11.16000 -0.26	11.41	11.12	11.40	247,436
26 Jan 21	11.42000 +0.12	11.45	11.28	11.31	348,965
25 Jan 21	11.30000 +0.09	11.32	11.11	11.11	325,153
22 Jan 21	11.21000 -0.09	11.31	11.16	11.31	162,113
21 Jan 21	11.30000 -0.10	11.42	11.22	11.41	213,029
20 Jan 21	11.40000 +0.05	11.45	11.26	11.35	142,552
19 Jan 21	11.35000 -0.03	11.48	11.23	11.36	175,483
18 Jan 21	11.38000 +0.11	11.39	11.10	11.32	162,758
15 Jan 21	11.27000 -0.17	11.43	11.11	11.43	321,071
14 Jan 21	11.44000 -0.08	11.55	11.28	11.55	451,796
13 Jan 21	11.52000 -0.18	11.68	11.47	11.68	222,426
12 Jan 21	11.70000 +0.18	11.83	11.60	11.60	255,582
11 Jan 21	11.52000 +0.13	11.73	11.38	11.64	290,704
08 Jan 21	11.39000 -0.01	11.56	11.24	11.52	344,642
07 Jan 21	11.40000 +0.10	11.50	11.33	11.50	299,919
06 Jan 21	11.30000 +0.23	11.54	11.11	11.19	259,849
05 Jan 21	11.07000 +0.11	11.32	11.04	11.06	254,972
04 Jan 21	10.96000 +0.28	11.08	10.75	10.75	338,816
31 Dec 20	10.68000 -0.16	10.82	10.68	10.82	171,833
30 Dec 20	10.84000 +0.09	10.93	10.70	10.75	206,499
29 Dec 20	10.75000 +0.11	10.78	10.62	10.78	268,212
24 Dec 20	10.64000 +0.04	10.68	10.50	10.65	187,911
23 Dec 20	10.60000 +0.23	10.74	10.32	10.41	344,879
22 Dec 20	10.37000 +0.04	10.49	10.22	10.40	233,657
21 Dec 20	10.33000 -0.21	10.47	10.24	10.47	227,514
18 Dec 20	10.54000 -0.12	10.71	10.52	10.69	169,656
17 Dec 20	10.66000 -0.02	10.88	10.64	10.88	101,040
16 Dec 20	10.68000 -0.03	10.78	10.64	10.77	162,409
15 Dec 20	10.71000 +0.11	10.76	10.57	10.59	158,699
14 Dec 20	10.60000 +0.06	10.75	10.56	10.67	190,213
11 Dec 20	10.54000 -0.07	10.65	10.50	10.59	116,622
10 Dec 20	10.61000 -0.01	10.69	10.50	10.58	241,340
09 Dec 20	10.62000 -0.08	10.81	10.58	10.75	163,124
08 Dec 20	10.70000 +0.16	10.77	10.51	10.51	168,341
07 Dec 20	10.54000 -0.14	10.65	10.50	10.61	134,532
04 Dec 20	10.68000 -0.02	10.74	10.56	10.62	113,697
03 Dec 20	10.70000 +0.07	10.71	10.62	10.64	124,397
02 Dec 20	10.63000 +0.01	10.69	10.51	10.65	136,662
01 Dec 20	10.62000 -0.12	10.90	10.60	10.90	184,556
30 Nov 20	10.74000 -0.17	10.89	10.60	10.85	149,147
27 Nov 20	10.91000 -0.05	11.05	10.88	10.95	113,353
26 Nov 20	10.96000 +0.04	10.96	10.81	10.85	73,905
25 Nov 20	10.92000 -0.12	10.99	10.78	10.98	122,643
24 Nov 20	11.04000 +0.22	11.11	10.63	10.63	302,070
23 Nov 20	10.82000 +0.02	10.89	10.72	10.86	487,895
20 Nov 20	10.80000 +0.02	10.85	10.58	10.78	119,054
19 Nov 20	10.78000 +0.08	10.82	10.65	10.79	216,911
18 Nov 20	10.70000 +0.16	10.88	10.55	10.60	310,602
17 Nov 20	10.54000 -0.18	10.78	10.53	10.66	306,547
16 Nov 20	10.72000 +0.25	10.86	10.47	10.49	290,126
13 Nov 20	10.47000 +0.41	10.51	10.15	10.15	255,631
12 Nov 20	10.06000 -0.22	10.28	10.02	10.28	177,804
11 Nov 20	10.28000 -0.29	10.64	10.26	10.61	281,875
10 Nov 20	10.57000 +0.19	10.66	10.35	10.66	211,452
09 Nov 20	10.38000 +0.35	10.61	10.32	10.42	214,102
06 Nov 20	10.03000 -0.12	10.22	9.91	10.11	179,174
05 Nov 20	10.15000 +0.08	10.21	10.01	10.19	193,291
04 Nov 20	10.07000 +0.21	10.25	9.78	9.84	392,919
03 Nov 20	9.86000 +0.05	10.25	9.86	10.04	215,281
02 Nov 20	9.81000 +0.37	9.89	9.50	9.65	342,741
30 Oct 20	9.44000 -0.54	10.12	9.31	10.10	439,714
29 Oct 20	9.98000 +0.13	10.07	9.67	9.90	214,073
28 Oct 20	9.85000 -0.56	10.30	9.85	10.25	256,372
27 Oct 20	10.41000 +0.05	10.57	10.20	10.35	156,112
26 Oct 20	10.36000 -0.22	10.73	10.28	10.69	279,460
23 Oct 20	10.58000 -0.13	10.80	10.58	10.80	171,122
22 Oct 20	10.71000 +0.16	10.76	10.55	10.58	102,838
21 Oct 20	10.55000 +0.04	10.58	10.42	10.45	116,313
20 Oct 20	10.51000 +0.00	10.58	10.43	10.54	142,779
19 Oct 20	10.51000 -0.01	10.69	10.51	10.54	71,974
16 Oct 20	10.52000 -0.05	10.60	10.44	10.60	110,362
15 Oct 20	10.57000 -0.03	10.64	10.46	10.50	64,567
14 Oct 20	10.60000 -0.17	10.82	10.56	10.82	83,267
13 Oct 20	10.77000 +0.02	10.83	10.60	10.66	137,449
09 Oct 20	10.75000 -0.14	10.92	10.67	10.92	127,042
08 Oct 20	10.89000 +0.25	10.91	10.70	10.87	247,557
07 Oct 20	10.64000 +0.45	10.85	10.28	10.33	310,022
06 Oct 20	10.19000 -0.16	10.45	10.19	10.45	203,662
05 Oct 20	10.35000 +0.10	10.43	10.32	10.34	289,727
02 Oct 20	10.25000 +0.08	10.34	9.95	10.00	151,634
01 Oct 20	10.17000 -0.04	10.30	10.11	10.17	80,568
30 Sep 20	10.21000 -0.15	10.39	10.16	10.25	83,497
29 Sep 20	10.36000 +0.19	10.39	10.11	10.11	127,253
28 Sep 20	10.17000 -0.05	10.46	10.16	10.37	157,962
25 Sep 20	10.22000 +0.09	10.33	10.05	10.10	110,851
24 Sep 20	10.13000 +0.42	10.17	9.51	9.55	249,788
23 Sep 20	9.71000 -0.33	10.10	9.67	10.07	110,332
22 Sep 20	10.04000 +0.00	10.18	10.01	10.18	77,688
21 Sep 20	10.04000 -0.17	10.14	10.00	10.14	204,956
18 Sep 20	10.21000 -0.13	10.43	10.21	10.27	84,636
17 Sep 20	10.34000 +0.01	10.42	10.10	10.25	73,371
16 Sep 20	10.33000 +0.07	10.47	10.15	10.26	102,083
15 Sep 20	10.26000 -0.09	10.37	10.14	10.34	176,016
14 Sep 20	10.35000 +0.17	10.41	10.23	10.33	63,510
11 Sep 20	10.18000 +0.07	10.26	10.10	10.26	76,124
10 Sep 20	10.11000 -0.24	10.52	10.05	10.35	199,525
09 Sep 20	10.35000 +0.05	10.40	10.24	10.35	102,547
08 Sep 20	10.30000 -0.05	10.52	10.00	10.25	252,943
04 Sep 20	10.35000 -0.10	10.51	10.13	10.40	141,676
03 Sep 20	10.45000 -0.26	10.80	10.35	10.71	200,516
02 Sep 20	10.71000 +0.03	10.83	10.61	10.74	152,501
01 Sep 20	10.68000 +0.35	10.80	10.18	10.32	284,290
31 Aug 20	10.33000 -0.36	10.74	10.33	10.74	140,350
28 Aug 20	10.69000 +0.03	10.76	10.60	10.67	101,305
27 Aug 20	10.66000 -0.15	10.84	10.56	10.77	94,988
26 Aug 20	10.81000 -0.04	10.90	10.55	10.89	123,010
25 Aug 20	10.85000 -0.22	10.95	10.64	10.91	91,697
24 Aug 20	11.07000 +0.21	11.13	10.96	11.00	139,620
21 Aug 20	10.86000 +0.08	10.89	10.74	10.80	85,814
20 Aug 20	10.78000 +0.08	10.95	10.66	10.66	228,794
19 Aug 20	10.70000 +0.00	10.79	10.63	10.71	144,438
18 Aug 20	10.70000 -0.26	11.10	10.67	11.10	144,840
17 Aug 20	10.96000 +0.08	11.39	10.96	11.39	119,493
14 Aug 20	10.88000 +0.49	11.40	10.47	10.60	283,485
13 Aug 20	10.39000 -0.08	10.48	10.29	10.40	81,246
12 Aug 20	10.47000 +0.01	10.57	10.31	10.43	61,719
11 Aug 20	10.46000 +0.05	10.60	10.38	10.60	54,778
10 Aug 20	10.41000 +0.07	10.56	10.34	10.41	85,882
07 Aug 20	10.34000 +0.06	10.44	10.16	10.30	63,160
06 Aug 20	10.28000 -0.14	10.58	10.24	10.43	93,406
05 Aug 20	10.42000 +0.22	10.42	10.22	10.34	68,969
04 Aug 20	10.20000 -0.15	10.50	10.10	10.44	170,486
31 Jul 20	10.35000 -0.19	10.57	10.26	10.49	122,393
30 Jul 20	10.54000 +0.03	10.65	10.45	10.50	98,292
29 Jul 20	10.51000 -0.06	10.78	10.51	10.73	119,766
28 Jul 20	10.57000 +0.11	10.82	10.47	10.57	228,375
27 Jul 20	10.46000 +0.35	10.54	9.95	10.11	152,770
24 Jul 20	10.11000 -0.12	10.17	10.00	10.15	70,801
23 Jul 20	10.23000 -0.06	10.30	10.06	10.26	84,099
22 Jul 20	10.29000 +0.01	10.32	10.17	10.31	64,993
21 Jul 20	10.28000 -0.02	10.38	10.18	10.32	106,687
20 Jul 20	10.30000 +0.05	10.40	10.06	10.30	57,885
17 Jul 20	10.25000 +0.06	10.44	10.11	10.11	74,605
16 Jul 20	10.19000 +0.07	10.34	10.05	10.06	117,025
15 Jul 20	10.12000 +0.34	10.21	9.89	9.90	185,139
14 Jul 20	9.78000 +0.65	9.78	9.25	9.35	288,484
13 Jul 20	9.13000 -0.03	9.36	9.04	9.36	182,929
10 Jul 20	9.16000 -0.01	9.24	9.13	9.17	46,878
09 Jul 20	9.17000 -0.17	9.40	9.05	9.25	67,126
08 Jul 20	9.34000 +0.34	9.35	9.05	9.05	193,807
07 Jul 20	9.00000 -0.28	9.27	9.00	9.27	139,243
06 Jul 20	9.28000 -0.02	9.40	9.19	9.30	53,017
03 Jul 20	9.30000 +0.15	9.30	9.05	9.16	41,087
02 Jul 20	9.15000 -0.35	9.78	9.14	9.48	140,177
30 Jun 20	9.50000 +0.27	9.54	9.10	9.10	117,900
29 Jun 20	9.23000 +0.05	9.40	9.15	9.34	46,274
26 Jun 20	9.18000 -0.22	9.36	9.06	9.35	140,191
25 Jun 20	9.40000 -0.05	9.47	9.22	9.35	55,290
24 Jun 20	9.45000 -0.26	9.64	9.16	9.64	101,970
23 Jun 20	9.71000 +0.28	9.76	9.48	9.62	83,255
22 Jun 20	9.43000 +0.07	9.53	9.18	9.30	57,402
19 Jun 20	9.36000 -0.25	9.80	9.27	9.80	296,147
18 Jun 20	9.61000 +0.06	9.73	9.50	9.50	128,933
17 Jun 20	9.55000 +0.05	9.67	9.50	9.50	175,258
16 Jun 20	9.50000 +0.11	9.79	9.34	9.79	194,152
15 Jun 20	9.39000 -0.06	9.54	8.98	9.08	125,526
12 Jun 20	9.45000 +0.31	9.55	9.28	9.34	115,743
11 Jun 20	9.14000 -0.51	9.37	8.98	9.35	147,075
10 Jun 20	9.65000 -0.20	9.92	9.44	9.92	150,367
09 Jun 20	9.85000 -0.11	9.94	9.58	9.90	121,436
08 Jun 20	9.96000 +0.07	10.18	9.78	9.78	154,350
05 Jun 20	9.89000 +0.00	10.26	9.77	9.97	248,144
04 Jun 20	9.89000 +0.16	9.93	9.65	9.76	200,414
03 Jun 20	9.73000 +0.21	9.91	9.58	9.60	332,675
02 Jun 20	9.52000 +0.19	9.58	9.41	9.44	225,554
01 Jun 20	9.33000 +0.06	9.52	9.20	9.27	219,890
29 May 20	9.27000 -0.04	9.46	9.02	9.26	674,261
28 May 20	9.31000 -0.14	9.64	9.25	9.64	251,959
27 May 20	9.45000 +0.26	9.50	9.19	9.37	370,830
26 May 20	9.19000 +0.14	9.31	8.85	8.92	282,177
25 May 20	9.05000 +0.19	9.07	8.95	8.95	182,821
22 May 20	8.86000 -0.01	8.91	8.72	8.89	139,378
21 May 20	8.87000 -0.05	9.00	8.82	8.96	138,060
20 May 20	8.92000 +0.22	8.97	8.67	8.97	152,643
19 May 20	8.70000 +0.62	8.84	8.53	8.70	374,291
15 May 20	8.08000 -0.04	8.34	7.90	8.04	138,859
14 May 20	8.12000 +0.09	8.27	7.56	7.94	340,847
13 May 20	8.03000 -0.50	8.54	8.00	8.54	211,696
12 May 20	8.53000 -0.24	8.81	8.50	8.80	88,877
11 May 20	8.77000 +0.14	8.87	8.62	8.71	142,782
08 May 20	8.63000 +0.00	8.84	8.54	8.84	116,667
07 May 20	8.63000 +0.02	8.86	8.55	8.62	113,108
06 May 20	8.61000 -0.04	8.74	8.40	8.61	112,989
05 May 20	8.65000 -0.24	9.00	8.60	9.00	162,181
04 May 20	8.89000 -0.11	8.92	8.60	8.82	247,296
01 May 20	9.00000 +0.00	9.06	8.58	8.61	565,614
30 Apr 20	9.00000 -0.65	9.67	8.97	9.67	670,037
29 Apr 20	9.65000 +0.66	9.72	9.14	9.41	391,656
28 Apr 20	8.99000 +0.99	9.05	8.05	8.15	550,376
27 Apr 20	8.00000 +0.02	8.24	7.94	8.10	446,376
24 Apr 20	7.98000 +0.40	8.13	7.62	7.87	470,495
23 Apr 20	7.58000 +0.33	7.64	7.25	7.25	298,292
22 Apr 20	7.25000 +0.05	7.25	7.10	7.25	186,640
21 Apr 20	7.20000 +0.03	7.30	7.05	7.19	294,664
20 Apr 20	7.17000 +0.17	7.27	6.85	7.00	197,596
17 Apr 20	7.00000 +0.30	7.14	6.82	6.97	363,585
16 Apr 20	6.70000 +0.15	6.78	6.50	6.68	167,870
15 Apr 20	6.55000 -0.35	6.86	6.53	6.80	286,053
14 Apr 20	6.90000 +0.06	7.23	6.90	7.05	259,780
13 Apr 20	6.84000 -0.38	7.15	6.61	7.15	276,548
09 Apr 20	7.22000 +0.21	7.95	7.13	7.32	340,100
08 Apr 20	7.01000 +0.82	7.15	6.28	6.40	400,972
07 Apr 20	6.19000 +0.44	6.70	6.05	6.12	649,689
06 Apr 20	5.75000 +0.20	5.83	5.63	5.75	367,693
03 Apr 20	5.55000 -0.34	6.00	5.47	6.00	238,228
02 Apr 20	5.89000 -0.06	6.17	5.85	6.05	158,885
01 Apr 20	5.95000 -0.59	6.20	5.77	6.20	341,317
31 Mar 20	6.54000 +0.26	6.97	6.32	6.42	330,278
30 Mar 20	6.28000 -0.43	6.61	6.02	6.61	258,944
27 Mar 20	6.71000 +0.12	6.84	6.00	6.55	340,506
26 Mar 20	6.59000 +0.68	6.63	5.90	5.97	462,467
25 Mar 20	5.91000 +0.65	6.20	5.30	5.35	424,874
24 Mar 20	5.26000 +0.21	5.64	5.08	5.64	415,584
23 Mar 20	5.05000 -0.31	5.55	4.77	5.24	414,652
20 Mar 20	5.36000 -0.32	6.00	5.25	6.00	605,237
19 Mar 20	5.68000 +0.54	7.50	4.80	5.73	565,605
18 Mar 20	5.14000 -1.76	6.75	4.99	6.75	442,460
17 Mar 20	6.90000 -0.37	7.38	6.72	7.36	205,331
16 Mar 20	7.27000 -1.47	8.05	7.16	7.21	409,796
13 Mar 20	8.74000 +1.00	8.76	7.81	8.03	406,014
12 Mar 20	7.74000 -1.22	8.46	7.50	8.01	351,834
11 Mar 20	8.96000 -0.62	9.56	8.96	9.55	253,868
10 Mar 20	9.58000 +0.33	9.80	9.11	9.63	197,690
09 Mar 20	9.25000 -1.09	9.99	9.25	9.98	361,223
06 Mar 20	10.34000 -0.28	10.52	10.20	10.45	137,982
05 Mar 20	10.62000 -0.65	11.18	10.58	11.18	188,950
04 Mar 20	11.27000 +0.05	11.35	11.12	11.33	133,441
03 Mar 20	11.22000 -0.20	11.69	11.12	11.69	209,479
02 Mar 20	11.42000 +0.61	11.60	10.88	11.60	202,533
28 Feb 20	10.81000 -0.99	11.39	10.57	11.26	410,737
27 Feb 20	11.80000 -0.17	11.90	11.41	11.78	160,658
26 Feb 20	11.97000 -0.13	12.20	11.84	11.84	176,886
25 Feb 20	12.10000 -0.25	12.47	12.01	12.18	170,992
24 Feb 20	12.35000 -0.63	12.54	11.24	11.24	549,467
21 Feb 20	12.98000 -0.06	13.05	12.93	13.01	189,631
20 Feb 20	13.04000 +0.07	13.08	12.93	12.97	151,809
19 Feb 20	12.97000 +0.10	13.01	12.85	12.85	161,357
18 Feb 20	12.87000 -0.12	13.02	12.70	13.00	152,813
14 Feb 20	12.99000 +0.02	13.02	12.90	12.95	176,219
13 Feb 20	12.97000 -0.01	13.01	12.94	13.01	266,181
12 Feb 20	12.98000 +0.04	13.10	12.96	13.03	165,348
11 Feb 20	12.94000 +0.16	13.00	12.81	12.82	129,477
10 Feb 20	12.78000 -0.04	12.90	12.74	12.81	456,726
07 Feb 20	12.82000 -0.02	12.87	12.70	12.75	220,167
06 Feb 20	12.84000 +0.23	12.87	12.67	12.67	272,050
05 Feb 20	12.61000 +0.01	12.73	12.59	12.66	360,912
04 Feb 20	12.60000 -0.07	12.70	12.57	12.67	198,307
03 Feb 20	12.67000 +0.27	12.73	12.32	12.32	478,497
31 Jan 20	12.40000 -0.24	12.64	12.22	12.60	2,365,615
30 Jan 20	12.64000 -0.07	12.71	12.50	12.65	230,979
29 Jan 20	12.71000 +0.00	12.79	12.62	12.76	238,912
28 Jan 20	12.71000 +0.04	12.88	12.60	12.60	429,739
27 Jan 20	12.67000 -0.43	12.99	12.63	12.99	384,030
24 Jan 20	13.10000 +0.08	13.18	13.01	13.01	237,255
23 Jan 20	13.02000 +0.14	13.10	12.86	12.89	316,959
22 Jan 20	12.88000 +0.10	12.91	12.67	12.82	467,554
21 Jan 20	12.78000 +0.21	12.80	12.50	12.50	347,137
20 Jan 20	12.57000 +0.02	12.61	12.55	12.55	134,285
17 Jan 20	12.55000 +0.00	12.58	12.52	12.57	130,689
16 Jan 20	12.55000 +0.13	12.61	12.41	12.41	196,390
15 Jan 20	12.42000 -0.01	12.49	12.39	12.43	168,779
14 Jan 20	12.43000 -0.05	12.52	12.39	12.49	135,598
13 Jan 20	12.48000 +0.07	12.50	12.37	12.44	125,591
10 Jan 20	12.41000 +0.11	12.42	12.22	12.34	667,774
09 Jan 20	12.30000 +0.06	12.44	12.22	12.26	263,432
08 Jan 20	12.24000 -0.03	12.37	12.19	12.27	255,847
07 Jan 20	12.27000 +0.29	12.31	11.99	11.99	360,427
06 Jan 20	11.98000 +0.07	12.05	11.89	11.90	369,860
03 Jan 20	11.91000 +0.10	11.92	11.68	11.77	143,259
02 Jan 20	11.81000 +0.10	11.83	11.72	11.75	106,536
31 Dec 19	11.71000 +0.13	11.74	11.55	11.56	137,868
30 Dec 19	11.58000 +0.04	11.60	11.51	11.51	112,416
27 Dec 19	11.54000 +0.06	11.56	11.47	11.51	73,734
24 Dec 19	11.48000 +0.01	11.51	11.48	11.48	109,850
23 Dec 19	11.47000 +0.02	11.51	11.43	11.50	117,754
20 Dec 19	11.45000 +0.00	11.55	11.42	11.47	286,601
19 Dec 19	11.45000 +0.21	11.48	11.29	11.30	350,938
18 Dec 19	11.24000 -0.03	11.32	11.24	11.25	125,637
17 Dec 19	11.27000 +0.06	11.31	11.22	11.26	160,370
16 Dec 19	11.21000 +0.02	11.26	11.18	11.22	143,586
13 Dec 19	11.19000 -0.01	11.27	11.11	11.11	102,581
12 Dec 19	11.20000 +0.15	11.28	11.08	11.08	262,481
11 Dec 19	11.05000 +0.01	11.16	11.01	11.03	228,222
10 Dec 19	11.04000 -0.01	11.15	11.01	11.08	333,313
09 Dec 19	11.05000 -0.03	11.15	10.99	11.12	167,845
06 Dec 19	11.08000 -0.02	11.15	11.04	11.15	79,508
05 Dec 19	11.10000 +0.11	11.20	10.94	10.98	130,413
04 Dec 19	10.99000 +0.00	11.07	10.91	10.98	91,865
03 Dec 19	10.99000 -0.12	11.08	10.84	11.08	159,730
02 Dec 19	11.11000 -0.08	11.20	11.05	11.20	99,809
29 Nov 19	11.19000 -0.13	11.25	11.15	11.25	95,944
28 Nov 19	11.32000 +0.05	11.32	11.20	11.26	53,097
27 Nov 19	11.27000 +0.05	11.31	11.21	11.27	95,156
26 Nov 19	11.22000 -0.03	11.30	11.17	11.27	195,347
25 Nov 19	11.25000 +0.16	11.32	11.17	11.17	180,492
22 Nov 19	11.09000 +0.08	11.27	11.05	11.05	230,851
21 Nov 19	11.01000 -0.03	11.04	10.85	11.00	343,983
20 Nov 19	11.04000 -0.09	11.19	11.04	11.17	218,894
19 Nov 19	11.13000 -0.20	11.26	11.06	11.25	151,855
18 Nov 19	11.33000 -0.14	11.50	11.29	11.49	184,811
15 Nov 19	11.47000 +0.05	11.55	11.41	11.44	205,557
14 Nov 19	11.42000 -0.12	11.55	11.41	11.55	222,675
13 Nov 19	11.54000 -0.12	11.69	11.43	11.61	218,401
12 Nov 19	11.66000 +0.01	11.74	11.56	11.70	187,881
11 Nov 19	11.65000 +0.48	11.73	11.21	11.22	347,167
08 Nov 19	11.17000 +0.11	11.20	10.76	11.17	283,907
07 Nov 19	11.06000 +0.03	11.14	11.03	11.03	163,790
06 Nov 19	11.03000 +0.11	11.03	10.79	10.99	162,216
05 Nov 19	10.92000 +0.18	10.92	10.74	10.75	135,749
04 Nov 19	10.74000 +0.12	10.76	10.58	10.69	149,750
01 Nov 19	10.62000 +0.12	10.68	10.52	10.53	111,738
31 Oct 19	10.50000 -0.03	10.60	10.47	10.56	120,419
30 Oct 19	10.53000 +0.16	10.57	10.40	10.44	164,956
29 Oct 19	10.37000 -0.10	10.46	10.29	10.46	150,158
28 Oct 19	10.47000 +0.05	10.49	10.35	10.45	88,049
25 Oct 19	10.42000 +0.05	10.45	10.35	10.45	67,563
24 Oct 19	10.37000 -0.08	10.49	10.32	10.48	176,369
23 Oct 19	10.45000 -0.04	10.58	10.40	10.46	126,784
22 Oct 19	10.49000 -0.02	10.64	10.48	10.57	187,724
21 Oct 19	10.51000 +0.03	10.69	10.43	10.45	307,677
18 Oct 19	10.48000 -0.11	10.66	10.47	10.60	303,489
17 Oct 19	10.59000 +0.00	10.60	10.49	10.60	134,263
16 Oct 19	10.59000 -0.01	10.73	10.50	10.73	127,937
15 Oct 19	10.60000 +0.13	10.65	10.51	10.64	154,603
11 Oct 19	10.47000 -0.04	10.64	10.47	10.56	152,740
10 Oct 19	10.51000 +0.11	10.51	10.32	10.42	184,672
09 Oct 19	10.40000 +0.11	10.58	10.30	10.41	213,240
08 Oct 19	10.29000 +0.12	10.38	10.18	10.38	205,879
07 Oct 19	10.17000 -0.01	10.22	10.03	10.22	84,777
04 Oct 19	10.18000 +0.20	10.30	10.00	10.01	166,705
03 Oct 19	9.98000 -0.02	10.01	9.88	9.95	336,242
02 Oct 19	10.00000 -0.08	10.16	9.91	10.16	523,963
01 Oct 19	10.08000 -0.22	10.36	10.02	10.34	173,622
30 Sep 19	10.30000 +0.13	10.40	10.25	10.25	123,416
27 Sep 19	10.17000 -0.04	10.28	10.12	10.19	90,687
26 Sep 19	10.21000 +0.01	10.25	10.06	10.24	115,730
25 Sep 19	10.20000 -0.04	10.36	10.17	10.22	91,078
24 Sep 19	10.24000 -0.07	10.39	10.23	10.35	100,151
23 Sep 19	10.31000 -0.08	10.40	10.28	10.39	132,317
20 Sep 19	10.39000 +0.02	10.41	10.34	10.37	86,318
19 Sep 19	10.37000 -0.04	10.50	10.34	10.45	104,187
18 Sep 19	10.41000 -0.09	10.57	10.30	10.57	92,737
17 Sep 19	10.50000 -0.07	10.65	10.39	10.58	106,830
16 Sep 19	10.57000 +0.10	10.70	10.42	10.42	188,150
13 Sep 19	10.47000 +0.31	10.50	10.15	10.15	257,720
12 Sep 19	10.16000 +0.04	10.25	10.06	10.06	311,851
11 Sep 19	10.12000 +0.13	10.15	9.99	10.00	213,322
10 Sep 19	9.99000 -0.02	10.09	9.98	9.99	220,258
09 Sep 19	10.01000 +0.01	10.02	9.97	10.00	175,757
06 Sep 19	10.00000 -0.07	10.19	9.97	10.08	317,798
05 Sep 19	10.07000 +0.11	10.17	9.95	9.98	579,011
04 Sep 19	9.96000 -0.06	10.05	9.93	10.05	126,180
03 Sep 19	10.02000 -0.06	10.11	9.91	10.09	72,949
30 Aug 19	10.08000 +0.07	10.12	10.00	10.00	71,062
29 Aug 19	10.01000 -0.01	10.13	10.00	10.03	95,247
28 Aug 19	10.02000 +0.18	10.08	9.73	9.76	123,183
27 Aug 19	9.84000 -0.09	10.03	9.76	9.99	147,874
26 Aug 19	9.93000 -0.07	10.25	9.88	10.25	136,653
23 Aug 19	10.00000 -0.27	10.24	10.00	10.23	129,365
22 Aug 19	10.27000 +0.06	10.29	10.17	10.25	205,953
21 Aug 19	10.21000 -0.04	10.32	10.19	10.32	141,333
20 Aug 19	10.25000 -0.02	10.42	10.24	10.33	146,120
19 Aug 19	10.27000 +0.10	10.39	10.21	10.21	116,105
16 Aug 19	10.17000 -0.01	10.29	10.08	10.29	148,768
15 Aug 19	10.18000 -0.50	10.60	10.14	10.56	349,256
14 Aug 19	10.68000 -0.11	10.90	10.53	10.79	145,388
13 Aug 19	10.79000 +0.16	10.91	10.59	10.59	105,772
12 Aug 19	10.63000 -0.17	10.87	10.51	10.81	140,224
09 Aug 19	10.80000 -0.01	10.85	10.75	10.85	56,258
08 Aug 19	10.81000 -0.12	11.06	10.81	10.98	142,758
07 Aug 19	10.93000 +0.03	10.97	10.80	10.89	79,180
06 Aug 19	10.90000 -0.15	11.08	10.79	11.00	137,718
02 Aug 19	11.05000 -0.06	11.17	11.02	11.02	46,452
01 Aug 19	11.11000 -0.10	11.25	11.10	11.21	69,683
31 Jul 19	11.21000 -0.13	11.31	11.10	11.31	112,118
30 Jul 19	11.34000 +0.08	11.34	11.18	11.25	71,842
29 Jul 19	11.26000 -0.05	11.32	11.16	11.32	99,385
26 Jul 19	11.31000 +0.05	11.32	11.13	11.25	161,710
25 Jul 19	11.26000 +0.00	11.31	11.13	11.30	143,237
24 Jul 19	11.26000 +0.29	11.27	10.98	10.98	136,160
23 Jul 19	10.97000 +0.09	10.98	10.82	10.86	232,058
22 Jul 19	10.88000 -0.03	10.96	10.81	10.96	54,794
19 Jul 19	10.91000 +0.10	10.99	10.78	10.86	92,568
18 Jul 19	10.81000 -0.09	11.00	10.73	11.00	95,448
17 Jul 19	10.90000 -0.13	11.07	10.87	11.06	76,349
16 Jul 19	11.03000 +0.04	11.12	11.00	11.02	81,580
15 Jul 19	10.99000 -0.27	11.27	10.96	11.27	150,985
12 Jul 19	11.26000 +0.05	11.34	11.21	11.24	106,295
11 Jul 19	11.21000 -0.08	11.39	11.21	11.30	89,367
10 Jul 19	11.29000 +0.12	11.47	11.20	11.26	214,373
09 Jul 19	11.17000 -0.04	11.25	11.09	11.25	145,327
08 Jul 19	11.21000 -0.07	11.31	11.20	11.29	71,117
05 Jul 19	11.28000 -0.08	11.40	11.24	11.40	119,920
04 Jul 19	11.36000 +0.00	11.44	11.33	11.35	29,875
03 Jul 19	11.36000 -0.04	11.40	11.31	11.35	77,638
02 Jul 19	11.40000 +0.12	11.43	11.29	11.30	82,784
28 Jun 19	11.28000 -0.02	11.33	11.20	11.33	66,724
27 Jun 19	11.30000 -0.12	11.45	11.28	11.43	45,911
26 Jun 19	11.42000 -0.02	11.51	11.41	11.46	92,919
25 Jun 19	11.44000 -0.18	11.72	11.40	11.65	100,703
24 Jun 19	11.62000 -0.18	11.82	11.62	11.82	66,251
21 Jun 19	11.80000 -0.19	11.98	11.78	11.96	54,540
20 Jun 19	11.99000 +0.02	12.05	11.95	12.00	114,315
19 Jun 19	11.97000 +0.07	11.99	11.92	11.92	57,436
18 Jun 19	11.90000 -0.03	12.09	11.88	11.99	70,151
17 Jun 19	11.93000 -0.22	12.17	11.89	12.15	62,497
14 Jun 19	12.15000 +0.38	12.19	11.80	11.80	121,655
13 Jun 19	11.77000 -0.04	11.98	11.76	11.88	63,602
12 Jun 19	11.81000 -0.01	11.92	11.78	11.78	57,808
11 Jun 19	11.82000 -0.04	11.95	11.75	11.88	99,507
10 Jun 19	11.86000 +0.05	12.00	11.82	11.99	59,020
07 Jun 19	11.81000 +0.06	11.86	11.77	11.80	44,876
06 Jun 19	11.75000 +0.02	11.83	11.74	11.75	76,785
05 Jun 19	11.73000 +0.05	11.81	11.70	11.71	76,419
04 Jun 19	11.68000 +0.11	11.69	11.54	11.62	44,868
03 Jun 19	11.57000 -0.08	11.68	11.51	11.68	62,901
31 May 19	11.65000 +0.05	11.68	11.51	11.62	51,418
30 May 19	11.60000 -0.01	11.73	11.52	11.65	88,495
29 May 19	11.61000 -0.09	11.70	11.51	11.69	90,244
28 May 19	11.70000 +0.02	11.80	11.61	11.75	219,166
27 May 19	11.68000 -0.14	11.84	11.67	11.82	360,488
24 May 19	11.82000 +0.05	11.90	11.79	11.79	110,298
23 May 19	11.77000 -0.16	11.93	11.72	11.90	228,523
22 May 19	11.93000 -0.17	12.08	11.92	12.07	94,783
21 May 19	12.10000 -0.10	12.21	12.06	12.19	395,451
17 May 19	12.20000 -0.05	12.27	12.12	12.24	340,472
16 May 19	12.25000 +0.06	12.28	12.12	12.27	142,107
15 May 19	12.19000 -0.16	12.37	12.09	12.37	133,907
14 May 19	12.35000 +0.03	12.40	12.28	12.32	46,771
13 May 19	12.32000 -0.03	12.35	12.08	12.33	214,396
10 May 19	12.35000 +0.13	12.38	12.25	12.25	106,820
09 May 19	12.22000 +0.10	12.26	11.96	12.05	113,601
08 May 19	12.12000 -0.04	12.22	12.06	12.22	71,637
07 May 19	12.16000 -0.17	12.30	12.10	12.30	70,961
06 May 19	12.33000 +0.04	12.38	12.08	12.21	43,555
03 May 19	12.29000 -0.08	12.42	12.25	12.40	60,747
02 May 19	12.37000 +0.07	12.40	12.26	12.35	317,906
01 May 19	12.30000 -0.16	12.54	12.27	12.50	73,391
30 Apr 19	12.46000 +0.12	12.48	12.26	12.37	101,238
29 Apr 19	12.34000 -0.05	12.62	12.33	12.44	100,689
26 Apr 19	12.39000 +0.01	12.43	12.28	12.31	50,481
25 Apr 19	12.38000 +0.05	12.45	12.33	12.35	42,499
24 Apr 19	12.33000 +0.06	12.40	12.27	12.28	58,516
23 Apr 19	12.27000 -0.11	12.45	12.24	12.38	105,176
22 Apr 19	12.38000 +0.14	12.40	12.24	12.24	61,851
18 Apr 19	12.24000 +0.02	12.27	12.16	12.22	62,145
17 Apr 19	12.22000 +0.01	12.26	12.08	12.08	58,488
16 Apr 19	12.21000 +0.10	12.22	12.11	12.13	66,491
15 Apr 19	12.11000 -0.05	12.22	12.10	12.16	50,287
12 Apr 19	12.16000 +0.05	12.24	12.01	12.03	61,994
11 Apr 19	12.11000 -0.08	12.21	12.06	12.17	86,845
10 Apr 19	12.19000 -0.01	12.23	12.15	12.21	41,238
09 Apr 19	12.20000 -0.04	12.21	12.14	12.21	27,851
08 Apr 19	12.24000 -0.09	12.30	12.08	12.30	80,184
05 Apr 19	12.33000 +0.21	12.42	12.09	12.09	196,603
04 Apr 19	12.12000 +0.25	12.15	11.90	11.92	119,913
03 Apr 19	11.87000 +0.15	11.96	11.69	11.76	338,095
02 Apr 19	11.72000 -0.14	11.79	11.58	11.79	868,207
01 Apr 19	11.86000 -0.67	12.25	11.72	12.24	535,298
29 Mar 19	12.53000 -0.01	12.67	12.53	12.67	187,543
28 Mar 19	12.54000 -0.13	12.77	12.27	12.27	182,652
27 Mar 19	12.67000 +0.38	12.68	12.26	12.26	158,032
26 Mar 19	12.29000 +0.20	12.33	12.11	12.16	285,572
25 Mar 19	12.09000 -0.04	12.18	12.05	12.17	164,774
22 Mar 19	12.13000 +0.19	12.33	12.06	12.10	293,933
21 Mar 19	11.94000 -0.04	11.99	11.92	11.99	76,453
20 Mar 19	11.98000 -0.10	12.09	11.96	12.05	32,581
19 Mar 19	12.08000 +0.09	12.08	11.99	11.99	55,531
18 Mar 19	11.99000 +0.03	12.04	11.96	11.98	36,441
15 Mar 19	11.96000 +0.06	12.03	11.92	11.92	22,492
14 Mar 19	11.90000 -0.05	11.98	11.86	11.98	41,404
13 Mar 19	11.95000 -0.12	12.12	11.92	12.11	20,913
12 Mar 19	12.07000 +0.22	12.17	11.84	11.84	52,386
11 Mar 19	11.85000 +0.03	11.97	11.80	11.82	76,128
08 Mar 19	11.82000 -0.17	11.96	11.77	11.96	90,732
07 Mar 19	11.99000 -0.14	12.16	11.97	12.13	64,918
06 Mar 19	12.13000 +0.01	12.21	12.11	12.16	49,900
05 Mar 19	12.12000 -0.03	12.20	12.12	12.19	37,227
04 Mar 19	12.15000 -0.24	12.44	12.10	12.43	329,276
01 Mar 19	12.39000 +0.24	12.41	12.17	12.19	41,112
28 Feb 19	12.15000 -0.15	12.30	12.12	12.26	54,913
27 Feb 19	12.30000 +0.14	12.38	12.14	12.14	81,197
26 Feb 19	12.16000 +0.07	12.25	12.09	12.10	72,038
25 Feb 19	12.09000 -0.04	12.21	12.07	12.14	57,704
22 Feb 19	12.13000 +0.03	12.22	12.08	12.13	241,189
21 Feb 19	12.10000 -0.06	12.16	12.04	12.16	68,037
20 Feb 19	12.16000 +0.15	12.20	12.01	12.01	89,459
19 Feb 19	12.01000 -0.03	12.14	12.01	12.14	63,626
15 Feb 19	12.04000 +0.00	12.14	12.00	12.14	92,810
14 Feb 19	12.04000 -0.07	12.13	12.03	12.11	38,644
13 Feb 19	12.11000 -0.09	12.22	12.09	12.21	28,939
12 Feb 19	12.20000 +0.01	12.25	12.17	12.21	43,422
11 Feb 19	12.19000 +0.02	12.23	12.03	12.19	32,752
08 Feb 19	12.17000 +0.10	12.17	11.92	12.16	158,883
07 Feb 19	12.07000 -0.12	12.17	12.00	12.17	32,318
06 Feb 19	12.19000 +0.18	12.26	12.00	12.00	88,851
05 Feb 19	12.01000 +0.07	12.07	11.90	11.95	26,005
04 Feb 19	11.94000 -0.07	12.06	11.81	12.05	47,253
01 Feb 19	12.01000 -0.02	12.12	11.98	12.00	56,935
31 Jan 19	12.03000 +0.00	12.21	11.95	12.05	46,387
30 Jan 19	12.03000 -0.05	12.21	12.03	12.08	37,175
29 Jan 19	12.08000 +0.19	12.20	11.89	11.91	39,178
28 Jan 19	11.89000 -0.05	12.05	11.80	11.89	36,427
25 Jan 19	11.94000 -0.33	12.26	11.89	12.26	81,020
24 Jan 19	12.27000 -0.04	12.31	12.08	12.28	106,102
23 Jan 19	12.31000 -0.05	12.39	12.22	12.39	46,976
22 Jan 19	12.36000 +0.07	12.56	12.23	12.30	151,216
21 Jan 19	12.29000 +0.06	12.39	12.17	12.23	69,685
18 Jan 19	12.23000 -0.10	12.30	12.15	12.28	76,636
17 Jan 19	12.33000 +0.22	12.33	12.10	12.10	60,344
16 Jan 19	12.11000 +0.02	12.23	12.07	12.08	72,168
15 Jan 19	12.09000 +0.10	12.16	11.84	11.99	81,302
14 Jan 19	11.99000 +0.17	12.07	11.82	11.82	32,760
11 Jan 19	11.82000 -0.12	12.05	11.78	11.92	37,338
10 Jan 19	11.94000 -0.22	12.16	11.76	12.16	61,491
09 Jan 19	12.16000 +0.21	12.23	11.97	12.03	57,208
08 Jan 19	11.95000 +0.10	12.02	11.86	11.90	312,012
07 Jan 19	11.85000 +0.14	11.87	11.73	11.78	60,122
04 Jan 19	11.71000 +0.30	11.77	11.48	11.50	63,225
03 Jan 19	11.41000 -0.05	11.51	11.32	11.45	75,172
02 Jan 19	11.46000 +0.17	11.51	11.20	11.23	31,718
31 Dec 18	11.29000 +0.21	11.30	11.14	11.14	20,098
28 Dec 18	11.08000 +0.11	11.22	11.02	11.02	31,547
27 Dec 18	10.97000 +0.09	11.09	10.83	10.83	95,309
24 Dec 18	10.88000 -0.27	11.12	10.84	11.00	47,326
21 Dec 18	11.15000 +0.18	11.26	11.04	11.04	123,887
20 Dec 18	10.97000 +0.06	11.07	10.87	10.87	104,057
19 Dec 18	10.91000 +0.33	11.07	10.65	10.73	146,283
18 Dec 18	10.58000 -0.30	10.94	10.54	10.88	166,967
17 Dec 18	10.88000 -0.13	11.03	10.81	10.97	159,578
14 Dec 18	11.01000 -0.01	11.09	10.91	11.09	71,619
13 Dec 18	11.02000 -0.19	11.29	10.97	11.29	73,350
12 Dec 18	11.21000 +0.18	11.24	11.05	11.06	54,981
11 Dec 18	11.03000 +0.04	11.11	10.99	11.00	71,930
10 Dec 18	10.99000 -0.23	11.26	10.93	11.21	53,078
07 Dec 18	11.22000 +0.04	11.38	11.18	11.33	35,941
06 Dec 18	11.18000 +0.03	11.22	10.90	11.01	131,734
05 Dec 18	11.15000 -0.15	11.35	11.10	11.30	42,047
04 Dec 18	11.30000 -0.15	11.52	11.18	11.46	50,165
03 Dec 18	11.45000 -0.01	11.73	11.40	11.73	65,838
30 Nov 18	11.46000 +0.06	11.53	11.30	11.40	115,057
29 Nov 18	11.40000 +0.05	11.41	11.31	11.35	50,726
28 Nov 18	11.35000 -0.01	11.41	11.26	11.38	82,320
27 Nov 18	11.36000 -0.04	11.50	11.16	11.40	101,172
26 Nov 18	11.40000 -0.18	11.69	11.38	11.65	51,213
23 Nov 18	11.58000 -0.17	11.77	11.56	11.76	49,299
22 Nov 18	11.75000 +0.02	11.81	11.71	11.74	26,507
21 Nov 18	11.73000 +0.08	11.81	11.68	11.70	44,339
20 Nov 18	11.65000 -0.21	11.69	11.48	11.64	105,528
19 Nov 18	11.86000 -0.28	12.18	11.83	12.18	223,646
16 Nov 18	12.14000 -0.06	12.27	12.06	12.15	72,364
15 Nov 18	12.20000 -0.22	12.48	12.16	12.46	92,309
14 Nov 18	12.42000 -0.72	13.35	12.42	13.14	203,204
13 Nov 18	13.14000 +0.09	13.15	12.98	13.00	134,177
12 Nov 18	13.05000 -0.09	13.20	12.99	13.16	97,227
09 Nov 18	13.14000 +0.44	13.22	12.70	12.75	241,361
08 Nov 18	12.70000 +0.10	12.70	12.55	12.61	47,068
07 Nov 18	12.60000 +0.03	12.62	12.55	12.60	37,730
06 Nov 18	12.57000 -0.11	12.70	12.52	12.69	37,493
05 Nov 18	12.68000 +0.26	12.69	12.41	12.41	43,864
02 Nov 18	12.42000 -0.01	12.56	12.30	12.40	46,482
01 Nov 18	12.43000 +0.04	12.51	12.35	12.43	60,251
31 Oct 18	12.39000 +0.00	12.59	12.37	12.38	57,481
30 Oct 18	12.39000 +0.08	12.40	12.28	12.30	105,615
29 Oct 18	12.31000 -0.01	12.41	12.28	12.39	115,856
26 Oct 18	12.32000 +0.01	12.35	12.13	12.24	81,298
25 Oct 18	12.31000 +0.12	12.37	12.25	12.29	90,782
24 Oct 18	12.19000 -0.12	12.34	12.18	12.26	105,621
23 Oct 18	12.31000 -0.16	12.37	12.19	12.35	174,766
22 Oct 18	12.47000 +0.11	12.59	12.40	12.50	57,202
19 Oct 18	12.36000 +0.00	12.50	12.33	12.43	67,668
18 Oct 18	12.36000 -0.11	12.50	12.30	12.46	71,604
17 Oct 18	12.47000 -0.15	12.61	12.40	12.60	101,053
16 Oct 18	12.62000 +0.32	12.66	12.31	12.36	44,736
15 Oct 18	12.30000 -0.07	12.44	12.30	12.44	72,107
12 Oct 18	12.37000 +0.07	12.58	12.27	12.38	80,918
11 Oct 18	12.30000 +0.03	12.41	12.03	12.03	131,567
10 Oct 18	12.27000 -0.05	12.40	11.97	12.31	172,184
09 Oct 18	12.32000 -0.18	12.58	12.27	12.58	55,520
05 Oct 18	12.50000 +0.01	12.58	12.37	12.58	72,050
04 Oct 18	12.49000 +0.05	12.51	12.41	12.45	45,742
03 Oct 18	12.44000 -0.02	12.63	12.41	12.47	88,813
02 Oct 18	12.46000 -0.05	12.52	12.40	12.51	38,741
01 Oct 18	12.51000 +0.03	12.66	12.48	12.50	31,984
28 Sep 18	12.48000 -0.11	12.61	12.44	12.59	41,092
27 Sep 18	12.59000 +0.04	12.65	12.54	12.54	153,201
26 Sep 18	12.55000 -0.30	12.79	12.53	12.79	144,671
25 Sep 18	12.85000 +0.25	12.88	12.58	12.64	72,235
24 Sep 18	12.60000 +0.10	12.63	12.42	12.50	135,129
21 Sep 18	12.50000 -0.18	12.64	12.44	12.64	50,415
20 Sep 18	12.68000 -0.12	12.79	12.61	12.76	37,761
19 Sep 18	12.80000 +0.00	12.88	12.65	12.84	74,309
18 Sep 18	12.80000 +0.35	12.83	12.40	12.47	82,656
17 Sep 18	12.45000 +0.04	12.49	12.38	12.46	54,395
14 Sep 18	12.41000 +0.12	12.48	12.31	12.32	32,181
13 Sep 18	12.29000 +0.16	12.35	12.14	12.18	47,432
12 Sep 18	12.13000 +0.11	12.17	11.99	12.00	183,051
11 Sep 18	12.02000 -0.03	12.14	12.02	12.09	54,524
10 Sep 18	12.05000 +0.06	12.14	11.95	11.98	77,390
07 Sep 18	11.99000 -0.11	12.15	11.96	12.14	94,582
06 Sep 18	12.10000 -0.02	12.18	12.04	12.13	52,955
05 Sep 18	12.12000 +0.16	12.23	11.93	11.93	31,724
04 Sep 18	11.96000 -0.27	12.21	11.85	12.11	97,678
31 Aug 18	12.23000 -0.15	12.38	12.23	12.34	33,663
30 Aug 18	12.38000 +0.01	12.45	12.31	12.32	43,042
29 Aug 18	12.37000 -0.15	12.49	12.34	12.49	48,148
28 Aug 18	12.52000 -0.17	12.65	12.48	12.65	47,157
27 Aug 18	12.69000 +0.00	12.75	12.60	12.71	44,792
24 Aug 18	12.69000 -0.07	12.80	12.65	12.79	35,462
23 Aug 18	12.76000 -0.12	12.88	12.75	12.86	43,472
22 Aug 18	12.88000 +0.03	12.90	12.80	12.89	53,042
21 Aug 18	12.85000 -0.15	13.02	12.76	13.00	162,934
20 Aug 18	13.00000 +0.12	13.00	12.83	12.94	64,096
17 Aug 18	12.88000 -0.05	12.94	12.79	12.93	53,371
16 Aug 18	12.93000 +0.07	12.99	12.87	12.90	53,300
15 Aug 18	12.86000 -0.17	13.01	12.69	13.01	67,634
14 Aug 18	13.03000 +0.19	13.07	12.77	12.84	150,293
13 Aug 18	12.84000 +0.13	12.88	12.48	12.50	113,718
10 Aug 18	12.71000 +0.53	12.74	12.03	12.03	107,891
09 Aug 18	12.18000 +0.11	12.18	11.96	12.07	62,583
08 Aug 18	12.07000 +0.16	12.09	11.83	11.89	64,062
07 Aug 18	11.91000 +0.04	11.94	11.87	11.94	96,751
03 Aug 18	11.87000 -0.11	11.96	11.82	11.95	118,118
02 Aug 18	11.98000 +0.03	12.00	11.88	11.93	30,598
01 Aug 18	11.95000 -0.03	12.00	11.87	11.97	38,582
31 Jul 18	11.98000 +0.11	12.00	11.86	11.87	23,188
30 Jul 18	11.87000 -0.16	12.11	11.86	12.11	50,960
27 Jul 18	12.03000 +0.08	12.05	11.87	11.92	185,788
26 Jul 18	11.95000 -0.03	12.02	11.86	12.00	71,302
25 Jul 18	11.98000 -0.02	12.05	11.85	12.05	61,434
24 Jul 18	12.00000 +0.02	12.07	11.92	12.06	73,791
23 Jul 18	11.98000 +0.00	12.08	11.97	12.08	90,966
20 Jul 18	11.98000 +0.03	12.00	11.94	11.94	37,752
19 Jul 18	11.95000 -0.01	12.00	11.93	11.95	22,615
18 Jul 18	11.96000 +0.00	12.00	11.89	12.00	62,475
17 Jul 18	11.96000 +0.04	11.99	11.82	11.88	32,909
16 Jul 18	11.92000 +0.11	11.95	11.80	11.82	40,216
13 Jul 18	11.81000 +0.04	11.81	11.71	11.71	66,773
12 Jul 18	11.77000 +0.14	11.81	11.62	11.65	71,333
11 Jul 18	11.63000 -0.07	11.74	11.62	11.67	75,473
10 Jul 18	11.70000 -0.04	11.79	11.66	11.79	88,819
09 Jul 18	11.74000 -0.10	11.88	11.72	11.88	34,627
06 Jul 18	11.84000 -0.01	11.85	11.77	11.83	22,301
05 Jul 18	11.85000 +0.07	11.89	11.76	11.83	25,080
04 Jul 18	11.78000 +0.11	11.91	11.71	11.71	29,397
03 Jul 18	11.67000 -0.10	11.82	11.61	11.77	58,440
29 Jun 18	11.77000 -0.05	11.93	11.76	11.83	53,858
28 Jun 18	11.82000 -0.24	12.05	11.77	12.04	179,346
27 Jun 18	12.06000 -0.22	12.31	11.85	12.31	105,721
26 Jun 18	12.28000 +0.02	12.32	12.25	12.32	79,248
25 Jun 18	12.26000 -0.10	12.35	12.23	12.34	112,543
22 Jun 18	12.36000 +0.05	12.40	12.25	12.30	62,406
21 Jun 18	12.31000 -0.07	12.41	12.27	12.40	40,051
20 Jun 18	12.38000 +0.12	12.43	12.25	12.30	48,813
19 Jun 18	12.26000 -0.13	12.47	12.20	12.34	136,635
18 Jun 18	12.39000 +0.06	12.45	12.25	12.32	46,653
15 Jun 18	12.33000 -0.05	12.40	12.25	12.40	81,426
14 Jun 18	12.38000 +0.12	12.42	12.25	12.26	68,689
13 Jun 18	12.26000 +0.01	12.26	12.20	12.25	45,629
12 Jun 18	12.25000 +0.04	12.27	12.20	12.22	80,061
11 Jun 18	12.21000 +0.04	12.26	12.16	12.16	65,405
08 Jun 18	12.17000 +0.03	12.20	12.01	12.10	54,961
07 Jun 18	12.14000 +0.04	12.19	12.07	12.09	96,761
06 Jun 18	12.10000 +0.05	12.10	12.04	12.05	52,533
05 Jun 18	12.05000 -0.11	12.18	12.01	12.18	46,107
04 Jun 18	12.16000 +0.04	12.17	12.01	12.15	46,760
01 Jun 18	12.12000 +0.18	12.13	11.91	11.96	86,328
31 May 18	11.94000 +0.09	11.99	11.82	11.87	88,850
30 May 18	11.85000 +0.07	11.85	11.70	11.83	75,265
29 May 18	11.78000 -0.22	11.95	11.75	11.93	106,941
28 May 18	12.00000 +0.08	12.02	11.90	11.90	38,666
25 May 18	11.92000 -0.08	12.14	11.89	11.99	89,244
24 May 18	12.00000 -0.23	12.24	11.96	12.24	197,077
23 May 18	12.23000 -0.07	12.32	12.16	12.28	86,970
22 May 18	12.30000 -0.12	12.39	12.25	12.31	77,548
18 May 18	12.42000 -0.03	12.50	12.27	12.48	63,958
17 May 18	12.45000 +0.11	12.51	12.22	12.33	131,597
16 May 18	12.34000 +0.14	12.35	12.20	12.22	154,814
15 May 18	12.20000 -0.18	12.40	12.11	12.40	94,274
14 May 18	12.38000 +0.45	12.38	11.95	11.99	149,895
11 May 18	11.93000 +0.37	11.95	11.61	11.68	136,478
10 May 18	11.56000 +0.36	11.59	11.20	11.27	74,123
09 May 18	11.20000 -0.01	11.28	11.07	11.26	59,666
08 May 18	11.21000 -0.08	11.36	11.14	11.36	234,010
07 May 18	11.29000 -0.11	11.48	11.29	11.42	112,083
04 May 18	11.40000 +0.18	11.42	11.19	11.24	71,066
03 May 18	11.22000 -0.14	11.36	11.20	11.35	81,964
02 May 18	11.36000 -0.11	11.48	11.35	11.48	154,825
01 May 18	11.47000 +0.15	11.54	11.30	11.39	76,580
30 Apr 18	11.32000 -0.08	11.58	11.30	11.58	75,580
27 Apr 18	11.40000 -0.02	11.47	11.32	11.47	44,318
26 Apr 18	11.42000 -0.01	11.49	11.35	11.44	140,336
25 Apr 18	11.43000 -0.05	11.54	11.32	11.42	243,527
24 Apr 18	11.48000 -0.06	11.60	11.41	11.60	42,383
23 Apr 18	11.54000 -0.09	11.77	11.41	11.77	178,728
20 Apr 18	11.63000 +0.08	11.68	11.38	11.59	111,899
19 Apr 18	11.55000 -0.06	11.72	11.50	11.69	132,401
18 Apr 18	11.61000 +0.15	11.67	11.53	11.55	117,866
17 Apr 18	11.46000 +0.27	11.55	11.23	11.27	107,752
16 Apr 18	11.19000 +0.22	11.31	11.12	11.25	89,972
13 Apr 18	10.97000 -0.13	11.20	10.95	11.20	66,538
12 Apr 18	11.10000 +0.23	11.19	10.91	10.92	113,832
11 Apr 18	10.87000 -0.02	10.95	10.83	10.86	175,156
10 Apr 18	10.89000 +0.10	10.95	10.79	10.90	279,137
09 Apr 18	10.79000 -0.01	11.04	10.78	10.89	309,815
06 Apr 18	10.80000 -0.04	10.90	10.79	10.86	58,235
05 Apr 18	10.84000 +0.04	10.98	10.81	10.83	66,199
04 Apr 18	10.80000 -0.10	10.90	10.79	10.90	100,728
03 Apr 18	10.90000 -0.03	10.96	10.79	10.79	93,551
02 Apr 18	10.93000 -0.06	11.09	10.83	11.09	84,792
29 Mar 18	10.99000 -0.01	11.09	10.95	11.06	106,915
28 Mar 18	11.00000 +0.34	11.06	10.50	10.69	282,365
27 Mar 18	10.66000 -0.39	11.17	10.58	11.10	218,452
26 Mar 18	11.05000 +0.19	11.45	10.84	10.85	171,415
23 Mar 18	10.86000 -0.53	11.16	10.75	11.09	297,020
22 Mar 18	11.39000 -0.36	11.71	11.28	11.71	94,892
21 Mar 18	11.75000 +0.12	11.85	11.63	11.63	66,043
20 Mar 18	11.63000 -0.18	11.82	11.57	11.82	90,188
19 Mar 18	11.81000 -0.10	11.94	11.53	11.94	78,534
16 Mar 18	11.91000 -0.03	12.02	11.90	11.95	43,530
15 Mar 18	11.94000 -0.24	12.15	11.93	12.07	42,209
14 Mar 18	12.18000 +0.12	12.23	12.01	12.12	38,671
13 Mar 18	12.06000 -0.04	12.22	12.05	12.16	21,028
12 Mar 18	12.10000 +0.00	12.23	12.08	12.08	41,780
09 Mar 18	12.10000 +0.09	12.15	12.00	12.08	40,852
08 Mar 18	12.01000 +0.01	12.08	11.97	12.05	69,891
07 Mar 18	12.00000 +0.00	12.08	11.96	11.97	84,429
06 Mar 18	12.00000 +0.01	12.04	11.89	12.03	50,129
05 Mar 18	11.99000 -0.13	12.20	11.97	12.11	83,425
02 Mar 18	12.12000 +0.07	12.19	11.90	12.03	333,663
01 Mar 18	12.05000 -0.19	12.27	11.92	12.23	75,446
28 Feb 18	12.24000 -0.05	12.38	12.22	12.29	28,686
27 Feb 18	12.29000 -0.12	12.41	12.26	12.38	33,096
26 Feb 18	12.41000 +0.05	12.43	12.34	12.43	150,146
23 Feb 18	12.36000 +0.07	12.49	12.31	12.31	64,450
22 Feb 18	12.29000 -0.01	12.39	12.25	12.32	18,006
21 Feb 18	12.30000 +0.08	12.39	12.25	12.28	33,520
20 Feb 18	12.22000 -0.16	12.44	12.22	12.44	122,696
16 Feb 18	12.38000 +0.18	12.46	12.20	12.31	107,837
15 Feb 18	12.20000 +0.14	12.37	11.83	12.02	336,417
14 Feb 18	12.06000 -0.06	12.26	12.03	12.20	126,336
13 Feb 18	12.12000 -0.13	12.31	12.06	12.20	57,982
12 Feb 18	12.25000 +0.07	12.40	12.20	12.20	60,729
09 Feb 18	12.18000 +0.25	12.31	11.86	12.02	132,357
08 Feb 18	11.93000 -0.42	12.38	11.90	12.38	116,994
07 Feb 18	12.35000 -0.16	12.55	12.24	12.53	73,797
06 Feb 18	12.51000 +0.38	12.54	11.78	12.00	177,880
05 Feb 18	12.13000 -0.47	12.53	12.10	12.50	104,384
02 Feb 18	12.60000 -0.31	12.93	12.57	12.93	146,016
01 Feb 18	12.91000 -0.03	12.99	12.79	12.92	46,190
31 Jan 18	12.94000 +0.04	13.00	12.82	12.90	41,852
30 Jan 18	12.90000 -0.16	13.05	12.82	13.05	81,085
29 Jan 18	13.06000 -0.07	13.20	13.06	13.08	43,294
26 Jan 18	13.13000 -0.17	13.30	13.11	13.25	67,744
25 Jan 18	13.30000 +0.06	13.30	13.03	13.27	124,861
24 Jan 18	13.24000 -0.03	13.30	13.20	13.29	54,763
23 Jan 18	13.27000 -0.02	13.30	13.19	13.30	78,817
22 Jan 18	13.29000 +0.03	13.30	13.20	13.26	65,512
19 Jan 18	13.26000 +0.27	13.37	13.00	13.02	283,542
18 Jan 18	12.99000 -0.10	13.10	12.96	13.09	72,002
17 Jan 18	13.09000 +0.15	13.14	12.96	13.00	66,981
16 Jan 18	12.94000 -0.01	13.08	12.88	12.99	138,631
15 Jan 18	12.95000 +0.15	12.95	12.81	12.83	26,860
12 Jan 18	12.80000 -0.10	12.93	12.70	12.93	80,599
11 Jan 18	12.90000 -0.03	13.00	12.77	13.00	87,608
10 Jan 18	12.93000 +0.00	13.02	12.92	12.94	46,211
09 Jan 18	12.93000 -0.06	13.05	12.90	13.05	63,681
08 Jan 18	12.99000 +0.09	13.07	12.92	13.07	76,383
05 Jan 18	12.90000 -0.16	13.10	12.86	13.10	82,282
04 Jan 18	13.06000 -0.06	13.13	13.00	13.12	72,086
03 Jan 18	13.12000 +0.28	13.14	12.89	12.90	229,244
02 Jan 18	12.84000 -0.16	13.03	12.83	13.00	94,670
29 Dec 17	13.00000 +0.03	13.03	12.90	12.99	77,730
28 Dec 17	12.97000 +0.07	13.03	12.87	12.89	90,056
27 Dec 17	12.90000 +0.14	12.92	12.67	12.80	99,655
22 Dec 17	12.76000 -0.11	12.95	12.66	12.95	335,167
21 Dec 17	12.87000 -0.11	12.99	12.81	12.99	127,745
20 Dec 17	12.98000 -0.02	13.04	12.92	13.04	89,110
19 Dec 17	13.00000 +0.03	13.04	12.94	13.00	95,167
18 Dec 17	12.97000 -0.10	13.19	12.91	13.10	75,612
15 Dec 17	13.07000 +0.01	13.19	13.03	13.04	151,375
14 Dec 17	13.06000 -0.02	13.10	12.97	13.09	67,008
13 Dec 17	13.08000 +0.03	13.15	12.97	13.05	117,244
12 Dec 17	13.05000 +0.07	13.05	12.94	12.97	245,529
11 Dec 17	12.98000 +0.03	13.01	12.94	12.98	171,465
08 Dec 17	12.95000 -0.04	13.00	12.92	13.00	90,882
07 Dec 17	12.99000 +0.04	13.01	12.92	12.98	232,196
06 Dec 17	12.95000 -0.49	13.00	12.69	13.00	602,150
05 Dec 17	13.44000 +0.00	13.50	13.30	13.48	53,842
04 Dec 17	13.44000 -0.06	13.73	13.43	13.73	96,350
01 Dec 17	13.50000 +0.34	13.55	13.12	13.18	98,195
30 Nov 17	13.16000 +0.17	13.20	12.95	13.06	98,070
29 Nov 17	12.99000 -0.08	13.14	12.93	13.14	61,224
28 Nov 17	13.07000 +0.02	13.15	13.01	13.03	39,176
27 Nov 17	13.05000 -0.27	13.30	13.00	13.30	56,617
24 Nov 17	13.32000 +0.03	13.43	13.15	13.35	46,168
23 Nov 17	13.29000 +0.04	13.33	13.15	13.15	357,117
22 Nov 17	13.25000 -0.15	13.41	13.25	13.41	179,752
21 Nov 17	13.40000 -0.10	13.44	13.25	13.38	64,295
20 Nov 17	13.50000 +0.13	13.56	13.38	13.49	116,498
17 Nov 17	13.37000 +0.11	13.43	13.32	13.43	75,696
16 Nov 17	13.26000 +0.23	13.29	13.04	13.08	146,023
15 Nov 17	13.03000 -0.06	13.11	12.88	13.11	57,576
14 Nov 17	13.09000 -0.43	13.54	13.09	13.54	70,779
13 Nov 17	13.52000 +0.04	13.75	13.49	13.49	50,996
10 Nov 17	13.48000 +0.20	13.53	13.30	13.37	238,302
09 Nov 17	13.28000 -0.10	13.40	13.19	13.40	141,991
08 Nov 17	13.38000 -0.10	13.50	13.36	13.50	41,534
07 Nov 17	13.48000 -0.03	13.50	13.38	13.45	111,152
06 Nov 17	13.51000 -0.07	13.61	13.43	13.60	101,628
03 Nov 17	13.58000 -0.21	13.80	13.53	13.79	111,256
02 Nov 17	13.79000 -0.12	13.90	13.77	13.80	196,766
01 Nov 17	13.91000 -0.15	14.10	13.82	14.07	67,003
31 Oct 17	14.06000 -0.12	14.28	14.06	14.28	48,738
30 Oct 17	14.18000 -0.03	14.30	14.08	14.21	35,029
27 Oct 17	14.21000 -0.09	14.43	14.06	14.43	194,159
26 Oct 17	14.30000 +0.15	14.30	14.08	14.28	78,472
25 Oct 17	14.15000 -0.30	14.47	14.12	14.40	71,812
24 Oct 17	14.45000 -0.07	14.57	14.41	14.57	34,115
23 Oct 17	14.52000 -0.08	14.60	14.52	14.60	17,377
20 Oct 17	14.60000 +0.08	14.65	14.50	14.59	75,476
19 Oct 17	14.52000 +0.10	14.53	14.37	14.37	24,091
18 Oct 17	14.42000 +0.00	14.49	14.37	14.49	18,471
17 Oct 17	14.42000 -0.07	14.54	14.41	14.49	21,617
16 Oct 17	14.49000 -0.02	14.57	14.47	14.47	35,317
13 Oct 17	14.51000 +0.02	14.57	14.42	14.45	14,932
12 Oct 17	14.49000 +0.08	14.50	14.42	14.42	23,945
11 Oct 17	14.41000 -0.12	14.55	14.40	14.53	65,892
10 Oct 17	14.53000 -0.05	14.60	14.43	14.54	25,479
06 Oct 17	14.58000 -0.03	14.64	14.56	14.56	15,264
05 Oct 17	14.61000 +0.01	14.68	14.56	14.68	10,234
04 Oct 17	14.60000 -0.14	14.70	14.53	14.53	81,890
03 Oct 17	14.74000 -0.06	14.89	14.72	14.80	69,187
02 Oct 17	14.80000 +0.36	14.85	14.48	14.52	24,777
29 Sep 17	14.44000 -0.05	14.52	14.40	14.49	36,426
28 Sep 17	14.49000 +0.08	14.68	14.35	14.49	70,189
27 Sep 17	14.41000 -0.09	14.54	14.36	14.54	69,079
26 Sep 17	14.50000 -0.27	14.80	14.39	14.80	145,716
25 Sep 17	14.77000 -0.15	14.95	14.74	14.93	23,275
22 Sep 17	14.92000 +0.03	14.95	14.76	14.94	24,854
21 Sep 17	14.89000 +0.04	14.95	14.87	14.90	32,823
20 Sep 17	14.85000 +0.00	14.95	14.85	14.90	51,788
19 Sep 17	14.85000 -0.07	14.99	14.81	14.98	62,154
18 Sep 17	14.92000 +0.02	15.00	14.81	14.97	61,516
15 Sep 17	14.90000 +0.05	14.98	14.76	14.87	50,397
14 Sep 17	14.85000 -0.08	14.99	14.76	14.92	55,258
13 Sep 17	14.93000 +0.06	15.00	14.89	14.94	23,544
12 Sep 17	14.87000 +0.01	15.03	14.77	14.92	66,846
11 Sep 17	14.86000 +0.08	14.91	14.64	14.72	41,257
08 Sep 17	14.78000 +0.14	14.79	14.58	14.71	38,886
07 Sep 17	14.64000 +0.14	14.68	14.52	14.68	61,743
06 Sep 17	14.50000 +0.00	14.51	14.36	14.49	29,488
05 Sep 17	14.50000 -0.07	14.54	14.38	14.50	21,492
01 Sep 17	14.57000 -0.13	14.85	14.51	14.51	24,564
31 Aug 17	14.70000 +0.10	14.75	14.49	14.59	40,972
30 Aug 17	14.60000 -0.12	14.82	14.56	14.75	39,083
29 Aug 17	14.72000 +0.13	14.77	14.49	14.50	29,874
28 Aug 17	14.59000 -0.10	14.76	14.52	14.76	19,360
25 Aug 17	14.69000 -0.08	14.78	14.62	14.77	17,691
24 Aug 17	14.77000 +0.12	14.85	14.67	14.78	60,054
23 Aug 17	14.65000 +0.24	14.67	14.44	14.48	62,726
22 Aug 17	14.40500 -0.07	14.56	14.38	14.50	40,987
21 Aug 17	14.48000 -0.25	14.63	14.20	14.62	114,079
18 Aug 17	14.73000 -0.23	15.09	14.65	15.09	28,170
17 Aug 17	14.96000 +0.18	15.09	14.78	14.78	57,421
16 Aug 17	14.78000 -0.07	14.98	14.66	14.93	101,521
15 Aug 17	14.85000 +0.32	14.98	14.51	14.58	58,158
14 Aug 17	14.53000 +0.13	14.55	14.49	14.50	32,442
11 Aug 17	14.40000 -0.04	14.61	14.39	14.49	31,178
10 Aug 17	14.44000 -0.10	14.55	14.36	14.54	132,390
09 Aug 17	14.54000 +0.20	14.56	14.32	14.55	49,895
08 Aug 17	14.34000 +0.23	14.35	14.08	14.08	23,796
04 Aug 17	14.11000 +0.01	14.23	14.05	14.23	18,239
03 Aug 17	14.10000 -0.03	14.24	14.04	14.21	15,764
02 Aug 17	14.13500 +0.07	14.22	14.05	14.10	13,240
01 Aug 17	14.06000 -0.34	14.51	14.03	14.51	33,942
31 Jul 17	14.40000 -0.02	14.49	14.40	14.46	34,829
28 Jul 17	14.42000 +0.02	14.55	14.32	14.32	9,638
27 Jul 17	14.40000 -0.11	14.46	14.30	14.41	30,117
26 Jul 17	14.51000 +0.16	14.60	14.35	14.40	61,901
25 Jul 17	14.35000 +0.36	14.43	13.90	13.90	31,378
24 Jul 17	13.99000 -0.06	14.23	13.93	14.23	20,461
21 Jul 17	14.05000 -0.26	14.13	13.92	14.13	18,160
20 Jul 17	14.31000 +0.09	14.42	14.20	14.24	31,694
19 Jul 17	14.22000 +0.11	14.22	14.05	14.17	10,783
18 Jul 17	14.11000 +0.13	14.21	13.99	13.99	26,882
17 Jul 17	13.98000 -0.01	14.04	13.93	14.01	15,085
14 Jul 17	13.99000 +0.09	14.05	13.92	13.97	12,585
13 Jul 17	13.90000 -0.05	14.22	13.85	14.02	30,532
12 Jul 17	13.95000 +0.22	14.02	13.70	13.78	17,273
11 Jul 17	13.73000 +0.05	13.81	13.62	13.81	25,610
10 Jul 17	13.68000 -0.06	13.83	13.61	13.83	20,628
07 Jul 17	13.74000 -0.26	14.07	13.74	14.07	21,824
06 Jul 17	14.00000 -0.08	14.03	13.84	14.03	37,557
05 Jul 17	14.08000 +0.24	14.10	13.73	13.87	33,827
04 Jul 17	13.84000 +0.09	13.98	13.81	13.98	13,977
30 Jun 17	13.75000 -0.09	14.05	13.70	14.00	53,186
29 Jun 17	13.84000 +0.08	13.95	13.72	13.84	43,399
28 Jun 17	13.76000 +0.10	13.89	13.70	13.76	14,377
27 Jun 17	13.66000 -0.14	13.87	13.58	13.87	29,069
26 Jun 17	13.80000 +0.01	13.89	13.72	13.80	15,823
23 Jun 17	13.79000 +0.27	13.80	13.45	13.45	112,257
22 Jun 17	13.52000 -0.19	13.74	13.33	13.72	280,362
21 Jun 17	13.71000 +0.06	13.75	13.66	13.70	25,976
20 Jun 17	13.65000 -0.05	13.71	13.61	13.70	54,333
19 Jun 17	13.70000 +0.03	13.75	13.65	13.65	34,615
16 Jun 17	13.67000 +0.01	13.97	13.52	13.97	62,809
15 Jun 17	13.66000 +0.06	13.71	13.60	13.65	56,170
14 Jun 17	13.60000 -0.27	14.00	13.60	14.00	36,041
13 Jun 17	13.87000 -0.03	14.00	13.73	13.90	54,301
12 Jun 17	13.90000 +0.11	13.98	13.64	13.64	33,886
09 Jun 17	13.79000 -0.11	13.95	13.77	13.89	35,713
08 Jun 17	13.90000 +0.04	14.00	13.82	14.00	16,941
07 Jun 17	13.86000 +0.06	13.99	13.76	13.76	42,753
06 Jun 17	13.80000 -0.10	13.89	13.76	13.85	37,142
05 Jun 17	13.90000 -0.06	14.05	13.82	14.05	26,759
02 Jun 17	13.96000 +0.24	13.97	13.61	13.71	67,263
01 Jun 17	13.72000 -0.22	14.05	13.71	14.05	26,837
31 May 17	13.94000 +0.09	13.94	13.75	13.82	149,775
30 May 17	13.85000 -0.16	13.96	13.84	13.92	22,074
29 May 17	14.01000 +0.08	14.05	13.97	14.02	9,754
26 May 17	13.93000 +0.02	13.99	13.71	13.95	87,522
25 May 17	13.91000 -0.09	14.09	13.90	13.93	27,173
24 May 17	14.00000 +0.00	14.10	13.91	14.00	37,203
23 May 17	14.00000 +0.04	14.09	13.81	14.01	38,936
19 May 17	13.96000 +0.18	14.03	13.76	13.76	28,790
18 May 17	13.78000 +0.15	13.82	13.56	13.60	46,213
17 May 17	13.63000 -0.54	13.97	13.63	13.95	71,903
16 May 17	14.17000 +0.07	14.44	14.11	14.21	53,519
15 May 17	14.10000 -0.06	14.38	13.97	14.15	30,037
12 May 17	14.16000 -0.09	14.35	14.15	14.27	24,045
11 May 17	14.25000 -0.09	14.34	14.20	14.28	70,974
10 May 17	14.34000 +0.39	14.37	13.95	14.09	56,905
09 May 17	13.95000 -0.01	14.03	13.80	14.03	156,677
08 May 17	13.96000 +0.01	14.00	13.87	14.00	22,044
05 May 17	13.95000 +0.03	14.01	13.87	13.96	29,496
04 May 17	13.92000 -0.18	14.06	13.90	14.06	57,252
03 May 17	14.10000 -0.10	14.30	14.04	14.18	27,237
02 May 17	14.20000 -0.08	14.40	14.15	14.27	138,268
01 May 17	14.28000 +0.04	14.33	14.23	14.30	288,644
28 Apr 17	14.24000 +0.00	14.30	14.20	14.24	77,562
27 Apr 17	14.24000 +0.16	14.36	14.11	14.12	89,510
26 Apr 17	14.08000 +0.25	14.21	13.85	13.85	156,496
25 Apr 17	13.83000 +0.03	13.98	13.80	13.83	87,717
24 Apr 17	13.80000 -0.12	14.06	13.73	13.96	57,195
21 Apr 17	13.92000 -0.14	14.15	13.85	14.05	51,564
20 Apr 17	14.06000 -0.04	14.15	14.04	14.11	106,379
19 Apr 17	14.10000 -0.05	14.15	14.06	14.15	45,521
18 Apr 17	14.15000 -0.04	14.25	14.08	14.19	37,600
17 Apr 17	14.19000 +0.03	14.24	14.01	14.01	41,381
13 Apr 17	14.16000 -0.34	14.50	14.04	14.50	91,025
12 Apr 17	14.50000 -0.21	14.82	14.49	14.82	34,224
11 Apr 17	14.71000 -0.25	15.20	14.55	15.00	115,081
10 Apr 17	14.96000 +0.68	15.10	14.35	14.35	430,106
07 Apr 17	14.28000 +0.12	14.32	14.13	14.21	123,395
06 Apr 17	14.16000 +0.23	14.36	13.95	13.99	83,604
05 Apr 17	13.93000 -0.05	14.05	13.93	14.00	90,597
04 Apr 17	13.98000 +0.34	13.98	13.69	13.69	369,146
03 Apr 17	13.64000 -0.14	13.85	13.55	13.84	93,330
31 Mar 17	13.78000 +0.31	13.90	13.40	13.41	106,747
30 Mar 17	13.47000 -0.28	13.75	13.35	13.75	372,964
29 Mar 17	13.75000 -0.06	13.87	13.72	13.87	108,949
28 Mar 17	13.81000 +0.11	13.85	13.67	13.67	95,263
27 Mar 17	13.70000 +0.09	13.75	13.63	13.70	72,988
24 Mar 17	13.61000 +0.26	13.69	13.41	13.41	83,717
23 Mar 17	13.35000 +0.58	13.47	13.17	13.17	48,265
22 Mar 17	12.77000 -0.10	12.80	12.72	12.79	39,126
21 Mar 17	12.87000 -0.08	13.08	12.80	13.05	56,127
20 Mar 17	12.95000 -0.03	13.08	12.91	13.08	33,557
17 Mar 17	12.98000 +0.03	13.08	12.88	12.88	38,834
16 Mar 17	12.95000 +0.04	13.10	12.87	12.92	23,245
15 Mar 17	12.91000 +0.08	12.94	12.78	12.82	92,309
14 Mar 17	12.83000 -0.11	12.93	12.81	12.93	80,898
13 Mar 17	12.94000 +0.10	12.95	12.85	12.88	33,933
10 Mar 17	12.84000 +0.02	12.90	12.81	12.83	50,480
09 Mar 17	12.82000 +0.01	12.92	12.76	12.83	31,394
08 Mar 17	12.81000 +0.04	12.98	12.75	12.81	41,607
07 Mar 17	12.77000 +0.05	12.82	12.55	12.64	39,909
06 Mar 17	12.72000 +0.12	12.75	12.43	12.64	95,347
03 Mar 17	12.60000 -0.02	12.71	12.59	12.70	66,792
02 Mar 17	12.62000 -0.11	12.78	12.56	12.78	59,507
01 Mar 17	12.73000 -0.18	13.00	12.67	13.00	68,511
28 Feb 17	12.91000 -0.07	12.98	12.86	12.97	106,508
27 Feb 17	12.98000 -0.19	13.25	12.87	13.25	57,151
24 Feb 17	13.17000 -0.14	13.35	13.16	13.35	32,536
23 Feb 17	13.31000 -0.07	13.42	13.27	13.37	41,720
22 Feb 17	13.38000 -0.08	13.50	13.33	13.50	16,548
21 Feb 17	13.46000 +0.13	13.49	13.29	13.29	246,933
17 Feb 17	13.33000 +0.02	13.44	13.28	13.31	18,127
16 Feb 17	13.31000 -0.03	13.39	13.20	13.39	41,140
15 Feb 17	13.34000 +0.04	13.40	13.29	13.30	23,126
14 Feb 17	13.30000 -0.04	13.36	13.25	13.31	19,078
13 Feb 17	13.34000 -0.09	13.45	13.30	13.45	28,097
10 Feb 17	13.43000 +0.11	13.45	13.35	13.36	21,343
09 Feb 17	13.32000 -0.02	13.40	13.20	13.34	57,414
08 Feb 17	13.34000 -0.10	13.48	13.32	13.35	31,866
07 Feb 17	13.44000 +0.00	13.50	13.44	13.47	20,725
06 Feb 17	13.44000 +0.07	13.50	13.25	13.44	100,168
03 Feb 17	13.37000 -0.02	13.44	13.31	13.41	35,320
02 Feb 17	13.39000 +0.03	13.50	13.35	13.35	63,294
01 Feb 17	13.36000 +0.09	13.49	13.35	13.38	24,325
31 Jan 17	13.27000 -0.13	13.52	13.20	13.40	51,919
30 Jan 17	13.40000 -0.12	13.56	13.40	13.56	32,996
27 Jan 17	13.52000 -0.04	13.66	13.51	13.66	22,336
26 Jan 17	13.56000 -0.03	13.68	13.51	13.65	53,348
25 Jan 17	13.59000 +0.16	13.75	13.40	13.49	97,778
24 Jan 17	13.43000 +0.03	13.53	13.37	13.53	44,682
23 Jan 17	13.40000 -0.04	13.68	13.21	13.68	61,093
20 Jan 17	13.44000 +0.02	13.53	13.30	13.46	45,179
19 Jan 17	13.42000 +0.26	13.45	13.16	13.21	36,895
18 Jan 17	13.16000 -0.02	13.30	13.16	13.17	60,262
17 Jan 17	13.18000 -0.16	13.37	13.15	13.37	71,386
16 Jan 17	13.34000 +0.04	13.49	13.34	13.49	24,845
13 Jan 17	13.30000 -0.15	13.48	13.29	13.47	36,702
12 Jan 17	13.45000 -0.23	13.71	13.43	13.71	38,554
11 Jan 17	13.68000 -0.01	13.78	13.60	13.75	38,782
10 Jan 17	13.69000 -0.10	13.83	13.65	13.80	54,237
09 Jan 17	13.79000 +0.13	13.94	13.70	13.83	84,586
06 Jan 17	13.66000 +0.07	13.79	13.60	13.69	64,533
05 Jan 17	13.59000 +0.37	13.64	13.33	13.61	146,818
04 Jan 17	13.22000 +0.49	13.43	12.89	12.92	114,263
03 Jan 17	12.73000 -0.05	13.03	12.64	12.80	42,714
30 Dec 16	12.78000 -0.02	12.80	12.61	12.80	31,043
29 Dec 16	12.80000 -0.03	12.95	12.73	12.80	53,890
28 Dec 16	12.83000 +0.03	12.94	12.80	12.89	29,061
23 Dec 16	12.80000 -0.24	13.05	12.76	13.05	88,265
22 Dec 16	13.04000 +0.07	13.25	12.87	13.00	51,643
21 Dec 16	12.97000 +0.07	13.00	12.85	12.85	19,408
20 Dec 16	12.90000 +0.04	13.00	12.85	12.92	47,088
19 Dec 16	12.86000 +0.06	12.98	12.72	12.85	28,973
16 Dec 16	12.80000 +0.06	12.87	12.72	12.76	35,942
15 Dec 16	12.74000 +0.00	12.90	12.72	12.75	28,993
14 Dec 16	12.74000 -0.09	12.87	12.60	12.81	213,836
13 Dec 16	12.83000 -0.02	12.97	12.81	12.81	26,022
12 Dec 16	12.85000 -0.06	12.94	12.81	12.85	6,440
09 Dec 16	12.91000 -0.04	12.92	12.77	12.88	36,771
08 Dec 16	12.95000 +0.05	13.04	12.86	12.86	73,192
07 Dec 16	12.90000 +0.05	12.99	12.74	12.85	47,533
06 Dec 16	12.85000 +0.05	12.90	12.77	12.81	26,142
05 Dec 16	12.80000 -0.18	13.00	12.75	12.98	61,943
02 Dec 16	12.98000 -0.01	13.10	12.95	12.99	28,462
01 Dec 16	12.99000 +0.19	13.04	12.85	13.01	56,736
30 Nov 16	12.80000 -0.06	12.90	12.72	12.85	55,251
29 Nov 16	12.86000 -0.07	12.93	12.75	12.93	30,371
28 Nov 16	12.93000 +0.02	12.99	12.70	12.99	93,982
25 Nov 16	12.91000 +0.08	13.03	12.78	12.85	51,019
24 Nov 16	12.83000 +0.42	12.89	12.29	12.35	64,896
23 Nov 16	12.41000 +0.05	12.50	12.19	12.28	43,358
22 Nov 16	12.36000 +0.21	12.46	12.15	12.16	39,390
21 Nov 16	12.15000 +0.19	12.24	11.90	11.99	281,336
18 Nov 16	11.96000 -0.02	12.02	11.80	11.94	153,089
17 Nov 16	11.98000 -0.12	12.13	11.96	12.04	88,520
16 Nov 16	12.10000 -0.05	12.18	12.05	12.18	29,621
15 Nov 16	12.15000 -0.04	12.29	12.07	12.29	68,210
14 Nov 16	12.19000 -0.19	12.61	12.00	12.61	85,207
11 Nov 16	12.38000 +0.33	12.62	11.93	12.10	126,505
10 Nov 16	12.05000 +0.15	12.20	12.00	12.05	46,908
09 Nov 16	11.90000 -0.16	12.11	11.86	11.86	50,062
08 Nov 16	12.06000 +0.07	12.15	11.90	12.09	32,340
07 Nov 16	11.99000 +0.08	12.09	11.84	11.84	18,063
04 Nov 16	11.91000 -0.09	12.24	11.80	12.02	34,403
03 Nov 16	12.00000 +0.11	12.04	11.56	11.81	1,745,800
02 Nov 16	11.89000 -0.10	11.99	11.82	11.92	31,394
01 Nov 16	11.99000 -0.04	12.15	11.83	12.00	832,135
31 Oct 16	12.03000 -0.05	12.12	12.02	12.06	17,976
28 Oct 16	12.08000 +0.02	12.22	12.05	12.07	14,283
27 Oct 16	12.06000 -0.05	12.11	12.01	12.11	9,863
26 Oct 16	12.11000 -0.03	12.15	12.02	12.15	50,465
25 Oct 16	12.14000 -0.02	12.21	12.11	12.21	63,045
24 Oct 16	12.16000 -0.08	12.25	12.15	12.25	269,676
21 Oct 16	12.24000 -0.10	12.34	12.17	12.34	65,440
20 Oct 16	12.34000 -0.06	12.40	12.33	12.40	123,212
19 Oct 16	12.40000 +0.00	12.47	12.39	12.47	28,390
18 Oct 16	12.40000 +0.01	12.42	12.37	12.40	113,275
17 Oct 16	12.39000 -0.02	12.47	12.31	12.47	47,884
14 Oct 16	12.41000 -0.12	12.53	12.40	12.50	8,851
13 Oct 16	12.53000 -0.12	12.69	12.44	12.60	27,165
12 Oct 16	12.65000 +0.00	12.70	12.61	12.65	25,721
11 Oct 16	12.65000 -0.01	12.70	12.64	12.70	38,504
07 Oct 16	12.66000 +0.07	12.66	12.46	12.51	34,159
06 Oct 16	12.59000 +0.03	12.64	12.55	12.58	35,106
05 Oct 16	12.56000 +0.07	12.63	12.40	12.50	42,582
04 Oct 16	12.49000 +0.20	12.50	12.35	12.43	21,862
03 Oct 16	12.29000 +0.09	12.50	12.25	12.25	100,658
30 Sep 16	12.20000 -0.19	12.45	12.20	12.45	71,055
29 Sep 16	12.39000 -0.07	12.49	12.39	12.49	23,214
28 Sep 16	12.46000 +0.06	12.50	12.44	12.48	9,801
27 Sep 16	12.40000 -0.06	12.47	12.38	12.43	13,878
26 Sep 16	12.46000 +0.01	12.50	12.42	12.49	16,876
23 Sep 16	12.45000 -0.01	12.50	12.40	12.50	19,551
22 Sep 16	12.46000 +0.02	12.50	12.41	12.48	14,833
21 Sep 16	12.44000 +0.02	12.50	12.32	12.48	22,222
20 Sep 16	12.42000 +0.06	12.50	12.23	12.32	10,860
19 Sep 16	12.36000 +0.12	12.50	12.21	12.38	43,643
16 Sep 16	12.24000 -0.17	12.43	12.12	12.43	74,960
15 Sep 16	12.41000 -0.14	12.61	12.40	12.52	23,209
14 Sep 16	12.55000 +0.06	12.68	12.42	12.45	141,574
13 Sep 16	12.49000 -0.13	12.68	12.42	12.68	17,922
12 Sep 16	12.62000 -0.01	12.68	12.51	12.62	24,531
09 Sep 16	12.63000 -0.06	12.73	12.62	12.67	37,684
08 Sep 16	12.69000 -0.03	12.79	12.68	12.75	69,787
07 Sep 16	12.72000 -0.03	12.76	12.70	12.75	29,543
06 Sep 16	12.75000 +0.04	12.80	12.71	12.79	19,396
02 Sep 16	12.71000 -0.01	12.78	12.70	12.74	30,439
01 Sep 16	12.72000 -0.02	12.80	12.70	12.75	21,615
31 Aug 16	12.74000 +0.03	12.80	12.70	12.80	19,142
30 Aug 16	12.71000 -0.01	12.85	12.70	12.73	22,527
29 Aug 16	12.72000 -0.01	12.81	12.58	12.81	18,937
26 Aug 16	12.73000 +0.04	12.76	12.62	12.62	21,872
25 Aug 16	12.69000 -0.11	12.78	12.50	12.75	667,285
24 Aug 16	12.80000 +0.32	12.84	12.54	12.54	85,810
23 Aug 16	12.48000 -0.03	12.55	12.44	12.55	34,700
22 Aug 16	12.51000 -0.26	12.83	12.50	12.83	26,007
19 Aug 16	12.77000 -0.01	12.88	12.67	12.77	17,117
18 Aug 16	12.78000 +0.19	12.81	12.45	12.63	24,807
17 Aug 16	12.59000 +0.06	12.72	12.43	12.57	20,132
16 Aug 16	12.53000 -0.32	12.82	12.53	12.82	30,370
15 Aug 16	12.85000 -0.04	12.99	12.82	12.93	65,307
12 Aug 16	12.89000 +0.02	12.90	12.78	12.80	11,855
11 Aug 16	12.87000 +0.10	12.93	12.72	12.72	16,032
10 Aug 16	12.77000 -0.18	13.00	12.71	12.83	38,823
09 Aug 16	12.95000 +0.09	13.05	12.75	12.99	82,496
08 Aug 16	12.86000 +0.02	13.49	12.82	13.49	89,738
05 Aug 16	12.84000 +0.08	12.98	12.80	12.88	136,186
04 Aug 16	12.76000 -0.06	12.88	12.70	12.88	10,855
03 Aug 16	12.82000 +0.08	12.90	12.55	12.74	68,823
02 Aug 16	12.74000 +0.00	12.87	12.55	12.72	63,162
29 Jul 16	12.74000 +0.39	12.80	12.30	12.31	113,223
28 Jul 16	12.35000 -0.13	12.52	12.25	12.50	28,140
27 Jul 16	12.48000 -0.21	12.70	12.43	12.62	74,168
26 Jul 16	12.69000 +0.00	12.75	12.59	12.75	182,981
25 Jul 16	12.69000 -0.06	12.84	12.69	12.78	12,358
22 Jul 16	12.75000 -0.21	13.00	12.73	13.00	31,419
21 Jul 16	12.96000 +0.02	13.26	12.79	12.79	23,325
20 Jul 16	12.94000 +0.16	13.04	12.88	12.96	26,615
19 Jul 16	12.78000 -0.02	12.78	12.70	12.71	12,447
18 Jul 16	12.80000 -0.11	12.91	12.63	12.82	35,744
15 Jul 16	12.91000 +0.03	12.99	12.80	12.98	15,212
14 Jul 16	12.88000 -0.22	13.09	12.85	13.09	13,069
13 Jul 16	13.10000 +0.31	13.20	12.77	12.80	317,949
12 Jul 16	12.79000 +0.04	12.87	12.70	12.71	28,993
11 Jul 16	12.75000 +0.16	12.85	12.66	12.73	110,650
08 Jul 16	12.59000 +0.02	12.65	12.56	12.57	42,406
07 Jul 16	12.57000 -0.15	12.83	12.56	12.83	19,161
06 Jul 16	12.72000 +0.23	12.75	12.50	12.50	62,047
05 Jul 16	12.49000 -0.42	12.90	12.48	12.90	39,534
04 Jul 16	12.91000 +0.09	12.94	12.74	12.83	67,295
30 Jun 16	12.82000 +0.27	12.93	12.48	12.55	66,840
29 Jun 16	12.55000 +0.28	12.60	12.10	12.23	114,933
28 Jun 16	12.27000 +0.28	12.35	11.84	12.25	59,295
27 Jun 16	11.99000 -0.50	12.57	11.86	12.49	55,911
24 Jun 16	12.49000 -0.30	12.65	12.45	12.55	54,793
23 Jun 16	12.79000 +0.00	12.90	12.65	12.83	84,861
22 Jun 16	12.79000 +0.29	12.86	12.57	12.61	50,783
21 Jun 16	12.50000 -0.05	12.88	12.36	12.69	92,046
20 Jun 16	12.55000 -0.12	12.94	12.50	12.94	24,365
17 Jun 16	12.67000 +0.04	12.72	12.64	12.71	15,829
16 Jun 16	12.63000 -0.01	12.93	12.61	12.93	14,368
15 Jun 16	12.64000 -0.05	12.73	12.60	12.70	43,709
14 Jun 16	12.69000 -0.25	12.90	12.65	12.90	26,229
13 Jun 16	12.94000 -0.08	13.16	12.93	13.08	31,073
10 Jun 16	13.02000 -0.07	13.20	13.00	13.11	61,302
09 Jun 16	13.09000 -0.07	13.20	13.05	13.11	17,259
08 Jun 16	13.16000 -0.09	13.20	13.07	13.14	36,025
07 Jun 16	13.25000 +0.03	13.52	13.05	13.52	59,737
06 Jun 16	13.22000 -0.31	13.78	12.98	13.78	74,565
03 Jun 16	13.53000 +0.32	13.59	13.18	13.21	62,016
02 Jun 16	13.21000 +0.21	13.40	13.01	13.23	57,567
01 Jun 16	13.00000 -0.11	13.30	13.00	13.27	30,721
31 May 16	13.11000 -0.10	13.30	13.02	13.24	46,453
30 May 16	13.21000 +0.57	13.25	12.82	12.99	21,210
27 May 16	12.64000 -0.19	12.75	12.61	12.69	30,380
26 May 16	12.83000 +0.11	12.90	12.69	12.77	35,338
25 May 16	12.72000 -0.18	12.96	12.66	12.82	16,909
24 May 16	12.90000 +0.23	12.99	12.70	12.70	28,304
20 May 16	12.67000 +0.06	12.71	12.60	12.63	24,407
19 May 16	12.61000 -0.04	12.64	12.46	12.64	43,170
18 May 16	12.65000 -0.13	12.83	12.55	12.83	21,227
17 May 16	12.78000 +0.17	12.85	12.61	12.61	33,261
16 May 16	12.61000 -0.02	12.93	12.60	12.93	37,501
13 May 16	12.63000 -0.13	12.77	12.61	12.75	237,828
12 May 16	12.76000 +0.00	12.85	12.75	12.85	16,799
11 May 16	12.76000 -0.03	13.10	12.71	13.05	31,023
10 May 16	12.79000 +0.05	12.95	12.71	12.93	28,844
09 May 16	12.74000 +0.33	12.76	12.45	12.45	183,559
06 May 16	12.41000 -0.60	13.01	12.35	13.00	90,237
05 May 16	13.01000 -0.16	13.39	13.00	13.15	22,900
04 May 16	13.17000 +0.09	13.35	13.05	13.08	15,273
03 May 16	13.08000 -0.06	13.32	13.08	13.27	26,267
02 May 16	13.14000 -0.23	13.42	13.00	13.01	47,670
29 Apr 16	13.37000 +0.06	13.37	12.90	13.01	21,220
28 Apr 16	13.31000 -0.26	13.59	13.13	13.57	15,952
27 Apr 16	13.57000 +0.07	13.77	13.50	13.52	17,631
26 Apr 16	13.50000 -0.06	13.60	13.50	13.57	17,430
25 Apr 16	13.56000 -0.14	13.85	13.50	13.85	28,477
22 Apr 16	13.70000 +0.02	13.86	13.69	13.70	9,870
21 Apr 16	13.68000 -0.04	13.95	13.66	13.72	23,717
20 Apr 16	13.72000 +0.11	13.80	13.66	13.69	18,750
19 Apr 16	13.61000 -0.16	13.80	13.50	13.80	23,720
18 Apr 16	13.77000 +0.27	13.79	13.50	13.63	21,847
15 Apr 16	13.50000 -0.05	13.55	13.40	13.52	8,864
14 Apr 16	13.55000 -0.07	13.65	13.41	13.65	15,150
13 Apr 16	13.62000 +0.05	13.63	13.49	13.60	22,111
12 Apr 16	13.57000 +0.12	13.65	13.40	13.61	66,780
11 Apr 16	13.45000 -0.08	13.72	13.35	13.72	43,751
08 Apr 16	13.53000 +0.02	13.60	13.42	13.54	33,837
07 Apr 16	13.51000 +0.02	13.69	13.36	13.69	21,962
06 Apr 16	13.49000 +0.14	13.53	13.30	13.40	64,458
05 Apr 16	13.35000 -0.11	13.45	13.27	13.35	14,201
04 Apr 16	13.46000 -0.10	13.62	13.26	13.62	45,896
01 Apr 16	13.56000 +0.06	13.58	13.15	13.49	9,579
31 Mar 16	13.50000 -0.14	13.79	13.50	13.60	68,261
30 Mar 16	13.64000 +0.50	13.77	13.11	13.25	108,856
29 Mar 16	13.14000 +0.00	13.18	13.05	13.18	16,893
28 Mar 16	13.14000 +0.19	13.28	13.00	13.00	348,293
24 Mar 16	12.95000 -0.19	13.03	12.92	12.98	25,481
23 Mar 16	13.14000 +0.02	13.22	12.82	13.20	61,218
22 Mar 16	13.12000 -0.08	13.25	13.00	13.21	92,146
21 Mar 16	13.20000 -0.02	13.49	13.15	13.46	117,054
18 Mar 16	13.22000 -0.18	13.83	13.14	13.45	178,746
17 Mar 16	13.40000 +0.44	13.44	13.17	13.21	395,693
16 Mar 16	12.96000 +0.15	13.05	12.75	12.82	110,730
15 Mar 16	12.81000 +0.46	12.83	12.35	12.45	336,857
14 Mar 16	12.35000 +0.01	12.50	12.24	12.42	134,652
11 Mar 16	12.34000 +0.15	12.46	12.28	12.31	84,974
10 Mar 16	12.19000 -0.11	12.48	12.09	12.48	22,908
09 Mar 16	12.30000 +0.07	12.43	12.17	12.43	42,008
08 Mar 16	12.23000 -0.17	12.85	12.16	12.60	78,716
07 Mar 16	12.40000 +0.46	12.40	12.11	12.22	63,960
04 Mar 16	11.94000 +0.08	12.15	11.85	11.95	40,964
03 Mar 16	11.86000 +0.21	12.00	11.75	11.77	145,845
02 Mar 16	11.65000 -0.02	11.88	11.60	11.88	26,997
01 Mar 16	11.67000 +0.73	11.96	11.16	11.16	154,153
29 Feb 16	10.94000 +0.26	10.94	10.71	10.79	29,249
26 Feb 16	10.68000 +0.04	10.69	10.60	10.65	21,303
25 Feb 16	10.64000 -0.01	10.74	10.55	10.55	82,885
24 Feb 16	10.65000 -0.05	10.75	10.56	10.68	10,265
23 Feb 16	10.70000 -0.11	10.85	10.61	10.78	20,316
22 Feb 16	10.81000 +0.25	10.89	10.60	10.60	4,675
19 Feb 16	10.56000 +0.00	10.57	10.45	10.57	15,081
18 Feb 16	10.56000 +0.14	10.60	10.25	10.50	16,977
17 Feb 16	10.42000 +0.27	10.48	10.15	10.15	47,876
16 Feb 16	10.15000 +0.19	10.30	10.04	10.10	18,368
12 Feb 16	9.96000 -0.01	10.57	9.76	10.57	68,551
11 Feb 16	9.97000 -0.38	10.32	9.82	10.32	25,381
10 Feb 16	10.35000 -0.04	10.63	10.34	10.63	9,205
09 Feb 16	10.39000 -0.20	10.70	10.31	10.60	19,929
08 Feb 16	10.59000 -0.13	10.70	10.46	10.70	11,849
05 Feb 16	10.72000 +0.02	10.96	10.63	10.65	7,295
04 Feb 16	10.70000 +0.04	10.96	10.67	10.67	10,652
03 Feb 16	10.66000 -0.11	10.85	10.44	10.85	17,021
02 Feb 16	10.77000 -0.19	11.11	10.76	11.11	24,555
01 Feb 16	10.96000 +0.32	10.97	10.55	10.69	22,291
29 Jan 16	10.64000 +0.19	10.70	10.45	10.50	43,729
28 Jan 16	10.45000 -0.17	10.74	10.41	10.70	13,430
27 Jan 16	10.62000 -0.04	10.88	10.54	10.88	9,280
26 Jan 16	10.66000 +0.08	10.75	10.61	10.61	7,650
25 Jan 16	10.58000 +0.02	10.77	10.55	10.77	12,467
22 Jan 16	10.56000 +0.32	10.56	10.39	10.52	17,480
21 Jan 16	10.24000 +0.09	10.40	10.18	10.19	35,553
20 Jan 16	10.15000 -0.42	10.50	9.90	10.50	61,343
19 Jan 16	10.57000 -0.07	10.93	10.57	10.66	21,002
18 Jan 16	10.64000 -0.12	10.85	10.57	10.85	10,639
15 Jan 16	10.76000 +0.12	10.77	10.37	10.60	115,990
14 Jan 16	10.64000 +0.05	10.65	10.45	10.58	13,358
13 Jan 16	10.59000 +0.00	11.02	10.50	10.55	26,549
12 Jan 16	10.59000 -0.21	10.90	10.50	10.89	57,935
11 Jan 16	10.80000 +0.07	11.05	10.73	10.94	28,605
08 Jan 16	10.73000 +0.04	10.74	10.29	10.71	140,913
07 Jan 16	10.69000 -0.26	11.00	10.62	10.95	21,389
06 Jan 16	10.95000 -0.25	11.22	10.90	11.20	85,903
05 Jan 16	11.20000 +0.06	11.28	11.15	11.21	8,021
04 Jan 16	11.14000 -0.20	11.18	11.05	11.17	6,525
31 Dec 15	11.34000 +0.07	11.46	11.25	11.25	7,492
30 Dec 15	11.27000 +0.24	11.30	10.99	10.99	13,527
29 Dec 15	11.03000 +0.05	11.06	11.00	11.00	43,075
24 Dec 15	10.98000 -0.02	11.05	10.88	11.04	19,293
23 Dec 15	11.00000 -0.09	11.12	10.98	11.12	26,630
22 Dec 15	11.09000 +0.05	11.10	10.91	11.03	32,659
21 Dec 15	11.04000 -0.02	11.13	10.92	11.08	33,030
18 Dec 15	11.06000 +0.02	11.10	10.91	11.04	31,842
17 Dec 15	11.04000 -0.09	11.25	10.96	11.14	119,147
16 Dec 15	11.13000 +0.78	11.21	10.36	10.36	163,480
15 Dec 15	10.35000 -0.30	10.78	10.33	10.52	48,160
14 Dec 15	10.65000 -0.37	11.00	10.45	11.00	115,410
11 Dec 15	11.02000 -0.09	11.06	10.92	11.00	22,950
10 Dec 15	11.11000 +0.06	11.12	10.90	11.10	21,073
09 Dec 15	11.05000 -0.20	11.26	10.98	11.26	23,324
08 Dec 15	11.25000 -0.41	11.60	11.23	11.60	26,558
07 Dec 15	11.66000 -0.05	11.74	11.58	11.73	19,423
04 Dec 15	11.71000 -0.08	11.75	11.57	11.75	17,715
03 Dec 15	11.79000 +0.04	11.81	11.72	11.75	27,130
02 Dec 15	11.75000 -0.14	11.91	11.70	11.90	22,878
01 Dec 15	11.89000 -0.18	12.14	11.89	12.14	15,553
30 Nov 15	12.07000 +0.41	12.11	11.70	11.70	46,527
27 Nov 15	11.66000 +0.24	11.70	11.36	11.36	9,738
26 Nov 15	11.42000 +0.08	11.43	11.33	11.34	17,460
25 Nov 15	11.34000 -0.01	11.39	11.28	11.31	25,625
24 Nov 15	11.35000 +0.04	11.44	11.31	11.31	17,900
23 Nov 15	11.31000 -0.18	11.55	11.30	11.54	49,859
20 Nov 15	11.49000 -0.02	11.55	11.46	11.51	26,519
19 Nov 15	11.51000 +0.03	11.55	11.45	11.47	32,869
18 Nov 15	11.48000 -0.10	11.63	11.45	11.61	51,634
17 Nov 15	11.58000 -0.09	11.75	11.58	11.75	8,391
16 Nov 15	11.67000 +0.01	11.84	11.57	11.57	32,746
13 Nov 15	11.66000 +0.35	11.73	11.41	11.41	55,408
12 Nov 15	11.31000 -0.05	11.54	11.14	11.37	62,836
11 Nov 15	11.36000 +0.53	11.44	10.89	10.94	147,566
10 Nov 15	10.83000 -0.39	11.25	10.66	11.25	42,107
09 Nov 15	11.22000 -0.06	11.28	11.21	11.28	20,642
06 Nov 15	11.28000 +0.05	11.35	11.24	11.32	10,545
05 Nov 15	11.23000 -0.21	11.50	11.23	11.50	19,311
04 Nov 15	11.44000 -0.10	11.60	11.40	11.55	10,185
03 Nov 15	11.54000 +0.04	11.85	11.45	11.45	10,180
02 Nov 15	11.50000 -0.17	11.65	11.40	11.65	14,789
30 Oct 15	11.67000 -0.18	11.90	11.66	11.90	11,794
29 Oct 15	11.85000 -0.05	11.94	11.77	11.92	74,661
28 Oct 15	11.90000 +0.31	12.60	11.57	11.59	67,555
27 Oct 15	11.59000 -0.05	11.64	11.55	11.60	2,775
26 Oct 15	11.64000 -0.18	11.85	11.61	11.85	11,200
23 Oct 15	11.82000 -0.02	11.95	11.78	11.78	15,435
22 Oct 15	11.84000 +0.01	11.95	11.63	11.85	23,497
21 Oct 15	11.83000 +0.07	11.94	11.77	11.79	23,606
20 Oct 15	11.76000 +0.13	11.90	11.63	11.63	15,504
19 Oct 15	11.63000 +0.13	11.77	11.45	11.53	13,612
16 Oct 15	11.50000 +0.31	11.51	11.18	11.19	9,005
15 Oct 15	11.19000 -0.16	11.48	11.19	11.48	37,442
14 Oct 15	11.35000 -0.15	11.49	11.35	11.47	7,950
13 Oct 15	11.50000 +0.00	11.58	11.45	11.58	16,319
09 Oct 15	11.50000 +0.00	11.50	11.40	11.50	15,301
08 Oct 15	11.50000 +0.06	11.60	11.43	11.49	58,337
07 Oct 15	11.44000 +0.02	11.56	11.37	11.50	50,000
06 Oct 15	11.42000 -0.06	11.50	11.30	11.50	32,785
05 Oct 15	11.48000 -0.02	11.55	11.35	11.55	61,726
02 Oct 15	11.50000 -0.50	11.90	11.49	11.90	29,865
01 Oct 15	12.00000 +0.08	12.00	11.82	11.97	6,636
30 Sep 15	11.92000 +0.19	12.00	11.75	11.75	8,997
29 Sep 15	11.73000 +0.03	11.75	11.35	11.70	22,260
28 Sep 15	11.70000 -0.15	11.97	11.70	11.97	14,223
25 Sep 15	11.85000 +0.02	12.00	11.80	11.93	9,263
24 Sep 15	11.83000 -0.22	12.05	11.73	12.05	16,630
23 Sep 15	12.05000 +0.06	12.20	12.03	12.09	14,075
22 Sep 15	11.99000 -0.11	12.08	11.89	12.00	29,061
21 Sep 15	12.10000 +0.14	12.10	11.94	12.00	8,389
18 Sep 15	11.96000 -0.12	12.09	11.91	12.09	14,224
17 Sep 15	12.08000 +0.00	12.13	12.05	12.05	6,245
16 Sep 15	12.08000 +0.28	12.17	11.81	11.81	12,518
15 Sep 15	11.80000 +0.10	11.82	11.77	11.80	7,634
14 Sep 15	11.70000 -0.17	12.00	11.70	11.88	16,965
11 Sep 15	11.87000 -0.11	11.96	11.73	11.92	16,557
10 Sep 15	11.98000 -0.11	12.04	11.90	12.04	22,518
09 Sep 15	12.09000 -0.14	12.33	12.05	12.33	11,401
08 Sep 15	12.23000 +0.14	12.23	12.02	12.03	23,208
04 Sep 15	12.09000 -0.01	12.09	11.92	12.06	13,693
03 Sep 15	12.10000 -0.08	12.34	12.10	12.17	19,253
02 Sep 15	12.18000 -0.15	12.49	12.06	12.49	26,907
01 Sep 15	12.33000 -0.20	12.48	12.30	12.40	11,619
31 Aug 15	12.53000 -0.03	12.60	12.40	12.55	46,496
28 Aug 15	12.56000 -0.03	12.60	12.56	12.60	31,085
27 Aug 15	12.59000 +0.20	12.60	12.39	12.40	86,038
26 Aug 15	12.39000 +0.24	12.49	12.20	12.33	146,190
25 Aug 15	12.15000 -0.12	12.31	12.15	12.19	82,228
24 Aug 15	12.27000 -0.32	12.44	12.01	12.44	26,288
21 Aug 15	12.59000 +0.02	12.92	12.30	12.39	43,383
20 Aug 15	12.57000 -0.25	12.82	12.50	12.82	23,973
19 Aug 15	12.82000 -0.10	12.96	12.66	12.77	35,784
18 Aug 15	12.92000 -0.06	13.01	12.87	13.01	13,660
17 Aug 15	12.98000 -0.21	13.24	12.98	13.24	21,255
14 Aug 15	13.19000 +0.41	13.23	12.78	12.78	28,812
13 Aug 15	12.78000 +0.00	12.79	12.70	12.70	17,440
12 Aug 15	12.78000 +0.10	12.85	12.65	12.73	19,410
11 Aug 15	12.68000 +0.13	12.75	12.45	12.45	22,226
10 Aug 15	12.55000 -0.24	12.80	12.55	12.80	22,505
07 Aug 15	12.79000 -0.20	13.00	12.79	13.00	10,425
06 Aug 15	12.99000 -0.06	13.20	12.80	13.19	44,283
05 Aug 15	13.05000 +0.46	13.16	12.56	12.56	28,393
04 Aug 15	12.59000 +0.02	12.63	12.48	12.58	66,151
31 Jul 15	12.57000 +0.16	12.58	12.38	12.40	11,935
30 Jul 15	12.41000 +0.03	12.50	12.36	12.36	11,826
29 Jul 15	12.38000 +0.16	12.40	12.23	12.28	14,285
28 Jul 15	12.22000 +0.20	12.31	12.00	12.05	12,833
27 Jul 15	12.02000 -0.24	12.22	12.00	12.22	18,814
24 Jul 15	12.26000 +0.01	12.38	12.20	12.34	11,202
23 Jul 15	12.25000 -0.03	12.34	12.18	12.18	7,780
22 Jul 15	12.28000 -0.04	12.34	12.25	12.33	26,359
21 Jul 15	12.32000 +0.05	12.38	12.25	12.33	47,318
20 Jul 15	12.27000 -0.10	12.46	12.18	12.46	376,990
17 Jul 15	12.37000 -0.14	12.58	12.23	12.58	43,564
16 Jul 15	12.51000 +0.09	12.55	12.32	12.32	25,261
15 Jul 15	12.42000 -0.48	12.86	12.38	12.86	27,472
14 Jul 15	12.90000 +0.55	12.90	12.20	12.33	70,181
13 Jul 15	12.35000 +0.05	12.42	12.27	12.40	5,265
10 Jul 15	12.30000 +0.00	12.49	12.30	12.32	3,495
09 Jul 15	12.30000 +0.05	12.35	12.12	12.20	5,851
08 Jul 15	12.25000 +0.02	12.41	12.16	12.23	13,086
07 Jul 15	12.23000 -0.28	12.44	12.00	12.38	12,450
06 Jul 15	12.51000 -0.17	12.66	12.46	12.46	6,500
03 Jul 15	12.68000 +0.53	12.87	12.05	12.09	24,721
02 Jul 15	12.15000 -0.24	12.42	11.82	12.42	25,099
30 Jun 15	12.39000 +0.19	12.52	12.16	12.16	11,458
29 Jun 15	12.20000 -0.27	12.37	12.01	12.35	26,679
26 Jun 15	12.47000 -0.15	12.57	12.42	12.56	51,612
25 Jun 15	12.62000 -0.15	12.83	12.61	12.83	23,624
24 Jun 15	12.77000 -0.05	12.88	12.75	12.88	8,974
23 Jun 15	12.82000 -0.08	12.98	12.82	12.98	10,634
22 Jun 15	12.90000 +0.16	12.95	12.70	12.70	15,094
19 Jun 15	12.74000 -0.09	12.99	12.71	12.80	22,446
18 Jun 15	12.83000 -0.12	12.96	12.83	12.96	6,202
17 Jun 15	12.95000 +0.15	13.00	12.76	12.80	28,688
16 Jun 15	12.80000 -0.05	12.91	12.80	12.89	14,779
15 Jun 15	12.85000 -0.15	13.00	12.85	12.94	16,840
12 Jun 15	13.00000 -0.06	13.00	12.93	13.00	16,661
11 Jun 15	13.06000 -0.14	13.19	13.05	13.19	13,386
10 Jun 15	13.20000 +0.15	13.20	13.10	13.10	14,970
09 Jun 15	13.05000 +0.03	13.05	12.93	12.99	17,824
08 Jun 15	13.02000 +0.00	13.08	12.92	13.03	20,255
05 Jun 15	13.02000 -0.22	13.20	12.90	13.20	17,368
04 Jun 15	13.24000 +0.04	13.38	13.12	13.20	14,981
03 Jun 15	13.20000 +0.08	13.20	13.12	13.15	32,103
02 Jun 15	13.12000 -0.06	13.19	13.10	13.18	21,326
01 Jun 15	13.18000 -0.43	13.49	13.12	13.49	22,572
29 May 15	13.61000 +0.51	13.61	13.05	13.19	77,380
28 May 15	13.10000 +0.16	13.10	12.76	12.91	33,330
27 May 15	12.94000 -0.09	13.09	12.91	13.09	13,833
26 May 15	13.03000 -0.07	13.10	12.87	13.02	13,890
25 May 15	13.10000 +0.08	13.11	13.04	13.07	6,116
22 May 15	13.02000 -0.03	13.11	13.00	13.11	16,711
21 May 15	13.05000 -0.15	13.24	13.02	13.23	26,662
20 May 15	13.20000 -0.44	13.65	13.20	13.59	21,836
19 May 15	13.64000 +0.05	13.68	13.58	13.65	19,923
15 May 15	13.59000 +0.20	13.66	13.38	13.39	23,914
14 May 15	13.39000 +0.01	13.40	13.35	13.40	10,870
13 May 15	13.38000 +0.18	13.61	13.25	13.25	43,680
12 May 15	13.20000 +0.14	13.24	13.10	13.18	24,074
11 May 15	13.06000 -0.09	13.21	13.06	13.17	21,015
08 May 15	13.15000 -0.30	13.45	13.10	13.40	35,959
07 May 15	13.45000 -0.05	13.47	13.25	13.38	39,143
06 May 15	13.50000 -0.03	13.53	13.20	13.49	22,240
05 May 15	13.53000 -0.22	13.80	13.53	13.75	41,361
04 May 15	13.75000 +0.03	13.79	13.69	13.79	15,080
01 May 15	13.72000 +0.00	13.75	13.72	13.75	12,314
30 Apr 15	13.72000 -0.03	13.79	13.70	13.79	8,926
29 Apr 15	13.75000 -0.01	13.75	13.70	13.70	43,849
28 Apr 15	13.76000 +0.10	13.76	13.67	13.70	30,621
27 Apr 15	13.66000 -0.09	13.79	13.65	13.79	21,666
24 Apr 15	13.75000 +0.00	13.87	13.74	13.80	28,504
23 Apr 15	13.75000 +0.15	13.80	13.52	13.52	75,682
22 Apr 15	13.60000 -0.14	13.85	13.50	13.71	12,699
21 Apr 15	13.74000 -0.26	14.04	13.68	14.01	12,455
20 Apr 15	14.00000 -0.15	14.23	14.00	14.20	25,595
17 Apr 15	14.15000 +0.13	14.17	13.90	13.92	73,234
16 Apr 15	14.02000 +0.38	14.08	13.66	13.66	23,732
15 Apr 15	13.64000 -0.03	13.70	13.50	13.60	9,116
14 Apr 15	13.67000 -0.01	13.67	13.50	13.64	33,431
13 Apr 15	13.68000 -0.09	13.74	13.50	13.72	515,397
10 Apr 15	13.77000 +0.05	13.82	13.63	13.72	8,130
09 Apr 15	13.72000 -0.16	13.80	13.67	13.78	10,673
08 Apr 15	13.88000 +0.07	13.92	13.83	13.86	8,539
07 Apr 15	13.81000 +0.23	13.89	13.50	13.50	18,196
06 Apr 15	13.58000 -0.02	13.65	13.40	13.64	13,015
02 Apr 15	13.60000 +0.02	13.60	13.42	13.60	45,194
01 Apr 15	13.58000 -0.20	13.75	13.50	13.75	13,101
31 Mar 15	13.78000 +0.09	13.78	13.63	13.74	14,749
30 Mar 15	13.69000 +0.02	13.76	13.66	13.70	117,588
27 Mar 15	13.67000 -0.03	13.78	13.65	13.70	17,042
26 Mar 15	13.70000 -0.06	13.87	13.60	13.80	240,995
25 Mar 15	13.76000 -0.18	14.05	13.69	13.93	23,286
24 Mar 15	13.94000 +0.05	14.00	13.87	13.99	18,706
23 Mar 15	13.89000 -0.08	14.03	13.85	14.03	49,996
20 Mar 15	13.97000 -0.08	14.23	13.93	14.14	29,813
19 Mar 15	14.05000 +0.60	14.05	13.55	13.92	53,328
18 Mar 15	13.45000 +0.06	13.45	13.36	13.43	19,454
17 Mar 15	13.39000 +0.06	13.39	13.26	13.26	13,984
16 Mar 15	13.33000 -0.02	13.40	13.23	13.40	14,693
13 Mar 15	13.35000 -0.38	13.70	13.20	13.70	44,684
12 Mar 15	13.73000 -0.50	14.17	13.73	14.17	41,547
11 Mar 15	14.23000 +0.73	14.23	13.31	13.45	71,391
10 Mar 15	13.49500 -0.02	13.85	13.45	13.55	22,836
09 Mar 15	13.51000 +0.07	13.59	13.40	13.40	37,530
06 Mar 15	13.44000 -0.15	13.65	13.44	13.63	17,806
05 Mar 15	13.59000 +0.05	13.60	13.40	13.46	14,554
04 Mar 15	13.54000 +0.04	13.64	13.32	13.32	16,180
03 Mar 15	13.50000 -0.18	13.73	13.49	13.73	80,662
02 Mar 15	13.68000 +0.15	13.68	13.44	13.44	85,416
27 Feb 15	13.53000 -0.09	13.80	13.53	13.77	37,885
26 Feb 15	13.62000 +0.11	13.90	13.53	13.54	35,986
25 Feb 15	13.51000 -0.15	13.65	12.91	13.00	845,502
24 Feb 15	13.66000 -0.14	13.86	13.62	13.75	20,857
23 Feb 15	13.80000 -0.24	14.14	13.75	14.09	165,305
20 Feb 15	14.04000 -0.01	14.08	13.97	14.03	14,744
19 Feb 15	14.05000 -0.16	14.19	14.00	14.19	10,891
18 Feb 15	14.21000 +0.11	14.21	13.97	14.16	23,921
17 Feb 15	14.10000 +0.16	14.31	13.88	14.15	67,423
13 Feb 15	13.94000 +0.17	14.15	13.71	13.71	20,959
12 Feb 15	13.77000 +0.37	13.78	13.45	13.55	39,673
11 Feb 15	13.40000 +0.09	13.45	13.29	13.29	226,378
10 Feb 15	13.31000 +0.04	13.40	13.20	13.35	14,279
09 Feb 15	13.27000 +0.32	13.33	13.04	13.04	11,126
06 Feb 15	12.95000 +0.06	13.17	12.95	12.99	21,598
05 Feb 15	12.89000 +0.24	12.96	12.73	12.73	21,937
04 Feb 15	12.65000 +0.18	12.70	12.49	12.49	15,969
03 Feb 15	12.47000 +0.08	12.59	12.06	12.11	38,869
02 Feb 15	12.39000 -0.01	12.50	12.33	12.50	20,297
30 Jan 15	12.40000 +0.24	12.40	12.15	12.23	15,804
29 Jan 15	12.16000 +0.05	12.24	12.11	12.24	36,779
28 Jan 15	12.11000 +0.01	12.33	12.06	12.17	12,246
27 Jan 15	12.10000 -0.20	12.34	12.10	12.30	25,388
26 Jan 15	12.30000 -0.36	12.69	12.10	12.69	25,325
23 Jan 15	12.66000 +0.00	12.75	12.60	12.65	48,320
22 Jan 15	12.66000 +0.27	12.75	12.46	12.46	36,441
21 Jan 15	12.39000 +0.09	12.60	12.30	12.30	18,924
20 Jan 15	12.30000 +0.15	12.37	12.25	12.28	22,097
19 Jan 15	12.15000 +0.20	12.26	11.95	11.96	31,282
16 Jan 15	11.95000 -0.07	12.00	11.88	12.00	17,789
15 Jan 15	12.02000 +0.02	12.25	11.97	12.15	33,098
14 Jan 15	12.00000 -0.18	12.18	11.91	12.18	21,674
13 Jan 15	12.18000 -0.05	12.25	12.15	12.25	13,416
12 Jan 15	12.23000 -0.06	12.38	12.20	12.29	18,708
09 Jan 15	12.29000 +0.03	12.38	12.22	12.38	12,392
08 Jan 15	12.26000 +0.02	12.50	12.18	12.23	49,273
07 Jan 15	12.24000 -0.01	12.44	12.24	12.26	16,160
06 Jan 15	12.25000 -0.43	12.70	12.05	12.66	6,510
05 Jan 15	12.68000 -0.08	12.79	12.50	12.78	13,185
02 Jan 15	12.76000 +0.06	12.76	12.66	12.70	4,062
31 Dec 14	12.70000 +0.07	12.70	12.61	12.61	2,100
30 Dec 14	12.63000 -0.06	12.68	12.63	12.66	745
29 Dec 14	12.69000 -0.11	12.80	12.60	12.71	8,201
24 Dec 14	12.80000 -0.14	12.90	12.56	12.90	69,238
23 Dec 14	12.94000 +0.16	12.95	12.78	12.79	39,149
22 Dec 14	12.78000 -0.01	12.83	12.76	12.83	4,795
19 Dec 14	12.79000 +0.15	12.87	12.60	12.64	38,383
18 Dec 14	12.64000 +0.00	12.78	12.50	12.75	64,431
17 Dec 14	12.64000 +0.24	12.71	12.39	12.48	20,954
16 Dec 14	12.40000 +0.17	12.60	12.28	12.28	7,128
15 Dec 14	12.23000 +0.13	12.35	12.05	12.24	36,010
12 Dec 14	12.10000 -0.40	12.38	12.05	12.36	60,613
11 Dec 14	12.50000 -0.05	12.70	12.38	12.52	22,162
10 Dec 14	12.55000 -0.15	12.65	12.40	12.65	25,704
09 Dec 14	12.70000 -0.24	12.88	12.36	12.88	11,898
08 Dec 14	12.94000 -0.19	13.26	12.85	13.10	21,708
05 Dec 14	13.13000 +0.04	13.14	12.84	13.09	354,726
04 Dec 14	13.09000 -0.23	13.27	13.02	13.27	21,863
03 Dec 14	13.32000 -0.16	13.60	13.29	13.45	14,017
02 Dec 14	13.48000 +0.32	13.50	13.13	13.18	10,098
01 Dec 14	13.16000 -0.10	13.20	13.01	13.20	25,409
28 Nov 14	13.26000 -0.24	13.51	13.12	13.34	12,689
27 Nov 14	13.50000 +0.06	13.64	13.34	13.59	16,825
26 Nov 14	13.44000 +0.24	13.57	13.05	13.10	33,759
25 Nov 14	13.20000 -0.05	13.44	13.00	13.25	260,573
24 Nov 14	13.25000 -0.33	13.64	12.97	13.55	33,645
21 Nov 14	13.58000 -0.06	13.75	13.47	13.60	35,679
20 Nov 14	13.64000 -0.03	13.75	13.41	13.68	60,565
19 Nov 14	13.67000 +0.03	13.77	13.60	13.66	35,162
18 Nov 14	13.64000 +0.33	13.69	13.32	13.38	47,573
17 Nov 14	13.31000 +0.27	13.45	13.07	13.13	33,473
14 Nov 14	13.04000 +0.05	13.07	12.99	13.05	18,368
13 Nov 14	12.99000 +0.00	13.08	12.94	13.08	20,638
12 Nov 14	12.99000 -0.11	13.10	12.92	13.05	21,062
11 Nov 14	13.10000 +0.38	13.10	12.71	12.71	44,498
10 Nov 14	12.72000 -0.17	12.89	12.65	12.89	11,851
07 Nov 14	12.89000 +0.68	12.93	12.34	12.35	45,700
06 Nov 14	12.21000 -0.10	12.42	12.20	12.31	15,221
05 Nov 14	12.31000 +0.00	12.32	12.14	12.32	32,631
04 Nov 14	12.31000 -0.06	12.48	12.30	12.35	17,875
03 Nov 14	12.37000 -0.54	13.00	12.27	12.95	34,893
31 Oct 14	12.91000 +0.44	13.00	12.50	12.50	55,544
30 Oct 14	12.47000 +0.53	12.47	11.94	12.07	43,996
29 Oct 14	11.94000 +0.05	12.00	11.89	12.00	23,684
28 Oct 14	11.89000 +0.08	11.95	11.88	11.90	24,892
27 Oct 14	11.81000 -0.04	11.97	11.81	11.86	15,211
24 Oct 14	11.85000 -0.05	11.98	11.77	11.98	17,133
23 Oct 14	11.90000 -0.30	12.26	11.73	12.26	37,386
22 Oct 14	12.20000 -0.28	12.45	11.98	12.45	16,990
21 Oct 14	12.48000 +0.62	12.48	11.90	11.90	31,781
20 Oct 14	11.86000 +0.11	11.91	11.70	11.73	19,744
17 Oct 14	11.75000 +0.35	11.85	11.48	11.50	54,759
16 Oct 14	11.40000 +0.04	11.47	11.29	11.34	50,694
15 Oct 14	11.36000 -0.23	11.73	11.12	11.73	49,257
14 Oct 14	11.59000 -0.34	11.90	11.59	11.89	31,849
10 Oct 14	11.93000 +0.08	12.00	11.73	11.80	32,042
09 Oct 14	11.85000 -0.14	12.05	11.81	12.00	57,139
08 Oct 14	11.99000 -0.21	12.19	11.80	12.16	46,924
07 Oct 14	12.20000 -0.19	12.48	12.16	12.29	11,416
06 Oct 14	12.39000 -0.06	12.59	12.21	12.58	28,129
03 Oct 14	12.45000 -0.09	12.65	12.45	12.63	11,812
02 Oct 14	12.54000 -0.13	12.65	12.35	12.65	20,748
01 Oct 14	12.67000 -0.33	13.00	12.67	12.98	16,810
30 Sep 14	13.00000 -0.02	13.05	12.99	13.01	23,399
29 Sep 14	13.02000 +0.03	13.06	12.88	12.99	24,292
26 Sep 14	12.99000 +0.26	13.15	12.73	12.73	30,976
25 Sep 14	12.73000 -0.31	13.05	12.71	13.04	21,809
24 Sep 14	13.04000 +0.07	13.08	12.91	12.96	18,449
23 Sep 14	12.97000 -0.20	13.25	12.97	13.17	38,588
22 Sep 14	13.17000 -0.16	13.28	13.13	13.23	36,157
19 Sep 14	13.33000 +0.10	13.49	13.25	13.28	79,937
18 Sep 14	13.23000 -0.09	13.38	13.20	13.35	101,343
17 Sep 14	13.32000 -0.11	13.50	13.14	13.50	37,786
16 Sep 14	13.43000 -0.07	13.50	13.30	13.50	32,510
15 Sep 14	13.50000 +0.15	13.62	13.35	13.39	48,483
12 Sep 14	13.35000 +0.09	13.35	13.22	13.22	16,964
11 Sep 14	13.26000 +0.03	13.32	13.20	13.25	27,194
10 Sep 14	13.23000 -0.06	13.32	13.20	13.29	31,943
09 Sep 14	13.29000 +0.00	13.32	13.22	13.30	17,775
08 Sep 14	13.29000 +0.11	13.34	13.15	13.17	19,225
05 Sep 14	13.18000 -0.13	13.40	13.15	13.40	23,127
04 Sep 14	13.31000 -0.15	13.54	13.29	13.54	107,831
03 Sep 14	13.46000 -0.04	13.61	13.40	13.56	73,649
02 Sep 14	13.50000 +0.27	13.94	13.10	13.10	101,008
29 Aug 14	13.23000 +0.12	13.30	13.15	13.15	30,578
28 Aug 14	13.11000 -0.20	13.44	13.11	13.31	117,261
27 Aug 14	13.31000 +0.56	13.31	12.71	12.71	113,407
26 Aug 14	12.75000 +0.00	12.75	12.72	12.75	37,269
25 Aug 14	12.75000 +0.00	12.79	12.74	12.79	45,987
22 Aug 14	12.75000 -0.03	12.80	12.70	12.80	163,254
21 Aug 14	12.78000 -0.10	12.83	12.72	12.72	207,865
20 Aug 14	12.88000 +0.00	12.90	12.83	12.83	16,124
19 Aug 14	12.88000 -0.02	12.98	12.81	12.97	59,092
18 Aug 14	12.90000 -0.02	12.99	12.90	12.95	27,395
15 Aug 14	12.92000 +0.25	13.03	12.71	12.76	48,796
14 Aug 14	12.67000 +0.52	12.90	12.23	12.29	100,025
13 Aug 14	12.15000 +0.15	12.40	12.01	12.01	86,372
12 Aug 14	12.00000 +0.05	12.03	12.00	12.03	802
11 Aug 14	11.95000 +0.13	12.00	11.88	11.94	31,925
08 Aug 14	11.82000 -0.12	11.98	11.77	11.94	21,043
07 Aug 14	11.94000 -0.06	12.08	11.73	12.08	24,916
06 Aug 14	12.00000 -0.45	12.47	11.81	12.47	40,034
05 Aug 14	12.45000 +0.19	12.45	12.36	12.43	7,148
01 Aug 14	12.26000 +0.06	12.40	12.20	12.20	24,634
31 Jul 14	12.20000 -0.28	12.50	12.20	12.46	26,739
30 Jul 14	12.48000 -0.02	12.50	12.46	12.50	37,483
29 Jul 14	12.50000 +0.11	12.50	12.30	12.45	394,117
28 Jul 14	12.39000 -0.11	12.50	12.31	12.50	9,122
25 Jul 14	12.50000 +0.03	12.50	12.46	12.47	24,824
24 Jul 14	12.47000 +0.12	12.50	12.30	12.30	17,730
23 Jul 14	12.35000 -0.15	12.50	12.31	12.50	13,388
22 Jul 14	12.50000 +0.06	12.50	12.20	12.40	55,676
21 Jul 14	12.44000 -0.17	12.64	12.39	12.64	274,422
18 Jul 14	12.61000 +0.07	12.64	12.52	12.59	3,160
17 Jul 14	12.54000 -0.06	12.60	12.52	12.55	5,596
16 Jul 14	12.60000 -0.05	12.68	12.50	12.62	59,044
15 Jul 14	12.65000 -0.03	12.70	12.59	12.68	12,265
14 Jul 14	12.68000 +0.02	12.70	12.61	12.61	22,186
11 Jul 14	12.66000 -0.20	12.83	12.66	12.83	112,043
10 Jul 14	12.86000 +0.12	12.90	12.79	12.85	11,642
09 Jul 14	12.74000 -0.05	12.81	12.73	12.78	8,100
08 Jul 14	12.79000 -0.01	12.88	12.75	12.88	12,834
07 Jul 14	12.80000 -0.26	13.06	12.77	13.06	19,965
04 Jul 14	13.06000 +0.03	13.07	13.02	13.07	5,339
03 Jul 14	13.03000 -0.03	13.14	13.01	13.08	55,532
02 Jul 14	13.06000 +0.26	13.21	12.89	12.89	16,011
30 Jun 14	12.80000 +0.07	12.82	12.72	12.80	8,344
27 Jun 14	12.73000 -0.03	12.80	12.70	12.79	205,079
26 Jun 14	12.76000 +0.00	12.83	12.68	12.83	25,809
25 Jun 14	12.76000 -0.02	12.94	12.72	12.78	14,325
24 Jun 14	12.78000 +0.10	12.87	12.70	12.75	20,230
23 Jun 14	12.68000 -0.02	12.75	12.68	12.72	32,194
20 Jun 14	12.70000 -0.10	12.76	12.62	12.75	41,284
19 Jun 14	12.80000 -0.02	12.95	12.72	12.89	43,520
18 Jun 14	12.82000 -0.03	13.09	12.78	12.85	28,569
17 Jun 14	12.85000 +0.03	12.85	12.81	12.85	27,853
16 Jun 14	12.82000 +0.05	12.85	12.75	12.81	23,559
13 Jun 14	12.77000 +0.28	12.80	12.44	12.50	34,073
12 Jun 14	12.49000 -0.05	12.60	12.47	12.60	31,604
11 Jun 14	12.54000 -0.05	12.75	12.53	12.59	51,145
10 Jun 14	12.59000 +0.03	12.65	12.36	12.60	35,759
09 Jun 14	12.56000 -0.11	12.64	12.56	12.63	12,356
06 Jun 14	12.67000 +0.06	12.70	12.61	12.69	12,563
05 Jun 14	12.61000 -0.08	12.67	12.61	12.64	14,600
04 Jun 14	12.69000 -0.06	12.75	12.55	12.74	31,137
03 Jun 14	12.75000 +0.07	12.75	12.64	12.68	10,280
02 Jun 14	12.68000 -0.07	12.75	12.62	12.74	16,248
30 May 14	12.75000 -0.01	12.90	12.55	12.90	91,244
29 May 14	12.76000 -0.14	12.90	12.76	12.90	17,775
28 May 14	12.90000 -0.07	12.98	12.82	12.95	25,758
27 May 14	12.97000 -0.03	13.14	12.97	13.11	35,832
26 May 14	13.00000 -0.10	13.19	12.83	13.19	33,427
23 May 14	13.10000 -0.10	13.25	13.10	13.20	15,972
22 May 14	13.20000 -0.04	13.33	13.15	13.33	28,027
21 May 14	13.24000 -0.03	13.35	13.22	13.26	9,670
20 May 14	13.27000 -0.08	13.41	13.27	13.41	14,186
16 May 14	13.35000 -0.16	13.45	13.27	13.45	88,112
15 May 14	13.51000 -0.21	13.69	13.51	13.57	8,790
14 May 14	13.72000 +0.19	13.75	13.60	13.60	6,809
13 May 14	13.53000 -0.21	13.70	13.53	13.70	36,945
12 May 14	13.74000 -0.16	13.95	13.50	13.95	32,656
09 May 14	13.90000 +0.04	14.04	13.88	14.00	4,636
08 May 14	13.86000 -0.23	14.12	13.86	14.12	11,140
07 May 14	14.09000 +0.19	14.10	13.85	13.95	18,491
06 May 14	13.90000 -0.19	14.15	13.88	14.06	14,733
05 May 14	14.09000 -0.10	14.20	14.07	14.20	7,810
02 May 14	14.19000 +0.08	14.40	14.15	14.24	8,461
01 May 14	14.11000 -0.09	14.20	14.07	14.07	2,326
30 Apr 14	14.20000 +0.17	14.25	14.07	14.07	20,271
29 Apr 14	14.03000 +0.19	14.05	13.80	13.94	18,089
28 Apr 14	13.84000 +0.12	13.95	13.71	13.71	8,865
25 Apr 14	13.72000 -0.02	13.84	13.62	13.66	5,205
24 Apr 14	13.74000 -0.41	14.08	13.56	14.02	17,994
23 Apr 14	14.15000 +0.46	14.50	13.79	13.84	57,355
22 Apr 14	13.69000 +0.14	13.69	13.41	13.42	9,200
21 Apr 14	13.55000 +0.02	13.55	13.27	13.41	13,190
17 Apr 14	13.53000 -0.02	13.55	13.30	13.55	33,512
16 Apr 14	13.55000 +0.02	13.72	13.54	13.72	37,757
15 Apr 14	13.53000 -0.02	13.74	13.35	13.59	17,622
14 Apr 14	13.55000 -0.11	13.80	13.55	13.73	24,277
11 Apr 14	13.66000 -0.14	13.98	13.66	13.98	60,221
10 Apr 14	13.80000 -0.29	14.02	13.80	13.96	17,629
09 Apr 14	14.09000 -0.11	14.20	13.95	14.20	6,413
08 Apr 14	14.20000 +0.31	14.21	13.95	13.95	14,350
07 Apr 14	13.89000 -0.50	14.25	13.89	14.25	14,765
04 Apr 14	14.39000 +0.06	14.45	14.35	14.40	5,935
03 Apr 14	14.33000 +0.00	14.50	14.23	14.50	7,663
02 Apr 14	14.33000 +0.10	14.50	14.18	14.37	12,656
01 Apr 14	14.23000 -0.08	14.59	14.23	14.37	11,076
31 Mar 14	14.31000 +0.40	14.55	13.90	13.90	36,975
28 Mar 14	13.91000 +0.01	14.18	13.84	13.84	39,399
27 Mar 14	13.90000 -0.10	14.00	13.85	13.99	34,493
26 Mar 14	14.00000 +0.05	14.02	13.95	13.95	20,039
25 Mar 14	13.95000 -0.22	14.20	13.95	14.20	40,398
24 Mar 14	14.17000 +0.22	14.25	14.01	14.01	41,630
21 Mar 14	13.95000 +0.04	13.98	13.91	13.98	23,064
20 Mar 14	13.91000 +0.25	14.15	13.74	13.92	124,410
19 Mar 14	13.66000 -0.05	13.71	13.57	13.57	17,585
18 Mar 14	13.71000 -0.24	13.86	13.69	13.80	13,483
17 Mar 14	13.95000 +0.15	14.00	13.75	13.89	82,779
14 Mar 14	13.80000 -0.12	13.90	13.75	13.83	8,648
13 Mar 14	13.92000 -0.15	14.01	13.90	14.01	13,000
12 Mar 14	14.07000 -0.07	14.08	13.80	14.01	7,678
11 Mar 14	14.14000 -0.11	14.25	14.04	14.23	26,540
10 Mar 14	14.25000 -0.05	14.43	14.25	14.43	12,750
07 Mar 14	14.30000 -0.45	14.67	14.23	14.67	17,605
06 Mar 14	14.75000 +0.14	14.88	14.63	14.63	5,564
05 Mar 14	14.61000 -0.27	15.37	14.61	14.90	18,775
04 Mar 14	14.88000 +0.38	14.88	14.35	14.45	19,932
03 Mar 14	14.50000 +0.10	14.58	14.23	14.35	25,599
28 Feb 14	14.40000 +0.68	14.45	13.77	13.85	49,379
27 Feb 14	13.72000 +0.02	13.91	13.50	13.91	67,576
26 Feb 14	13.70000 +0.47	13.88	13.41	13.45	234,480
25 Feb 14	13.23000 -0.22	13.55	13.22	13.50	10,792
24 Feb 14	13.45000 -0.04	13.49	13.10	13.42	26,169
21 Feb 14	13.49000 -0.02	13.66	13.41	13.59	8,112
20 Feb 14	13.51000 -0.19	13.65	13.49	13.63	15,210
19 Feb 14	13.70000 +0.04	13.70	13.50	13.62	12,260
18 Feb 14	13.66000 +0.11	13.66	13.50	13.50	8,422
14 Feb 14	13.55000 -0.02	13.76	13.50	13.76	15,405
13 Feb 14	13.57000 +0.00	13.75	13.57	13.67	14,959
12 Feb 14	13.57000 +0.12	13.67	13.41	13.41	18,945
11 Feb 14	13.45000 +0.37	13.55	13.16	13.16	36,672
10 Feb 14	13.08000 +0.13	13.15	13.00	13.05	12,960
07 Feb 14	12.95000 +0.09	13.10	12.88	12.90	359,231
06 Feb 14	12.86000 -0.01	13.00	12.78	12.97	25,345
05 Feb 14	12.87000 +0.13	13.08	12.64	12.74	16,275
04 Feb 14	12.74000 -0.38	13.15	12.58	13.14	48,757
03 Feb 14	13.12000 -0.28	13.45	13.10	13.33	33,783
31 Jan 14	13.40000 -0.03	13.46	13.20	13.39	18,628
30 Jan 14	13.43000 +0.22	13.43	13.16	13.22	30,164
29 Jan 14	13.21000 +0.01	13.29	13.16	13.16	24,588
28 Jan 14	13.20000 -0.02	13.25	13.16	13.20	68,730
27 Jan 14	13.22000 -0.10	13.39	13.15	13.18	55,256
24 Jan 14	13.32000 -0.13	13.49	13.30	13.40	35,627
23 Jan 14	13.45000 -0.21	13.62	13.37	13.60	13,850
22 Jan 14	13.66000 +0.40	13.70	13.20	13.20	21,488
21 Jan 14	13.26000 +0.06	13.30	13.15	13.15	54,595
20 Jan 14	13.20000 -0.13	13.41	13.18	13.28	44,993
17 Jan 14	13.33000 -0.07	13.55	13.11	13.38	430,211
16 Jan 14	13.40000 -0.37	13.78	13.37	13.78	36,151
15 Jan 14	13.77000 -0.02	13.90	13.76	13.80	22,988
14 Jan 14	13.79000 +0.08	13.83	13.70	13.80	17,534
13 Jan 14	13.71000 +0.01	14.00	13.71	14.00	13,064
10 Jan 14	13.70000 -0.25	14.00	13.70	13.86	19,858
09 Jan 14	13.95000 +0.04	14.00	13.83	13.95	17,168
08 Jan 14	13.91000 -0.04	14.00	13.76	14.00	26,146
07 Jan 14	13.95000 +0.08	14.09	13.77	13.97	15,549
06 Jan 14	13.87000 +0.03	13.93	13.74	13.76	8,800
03 Jan 14	13.84000 -0.21	14.10	13.80	14.05	14,176
02 Jan 14	14.05000 -0.14	14.24	14.01	14.24	5,890
31 Dec 13	14.19000 +0.32	14.19	13.87	13.87	9,898
30 Dec 13	13.87000 +0.04	13.95	13.87	13.89	5,259
27 Dec 13	13.83000 +0.13	13.85	13.70	13.77	21,152
24 Dec 13	13.70000 -0.15	14.00	13.70	13.89	18,762
23 Dec 13	13.85000 +0.21	13.85	13.57	13.57	15,205
20 Dec 13	13.64000 +0.34	13.64	13.40	13.43	23,605
19 Dec 13	13.30000 -0.21	13.43	13.11	13.40	37,139
18 Dec 13	13.51000 -0.11	13.75	13.35	13.72	16,646
17 Dec 13	13.62000 -0.04	13.79	13.50	13.74	21,634
16 Dec 13	13.66000 +0.02	13.90	13.64	13.75	13,090
13 Dec 13	13.64000 -0.12	13.85	13.60	13.85	8,753
12 Dec 13	13.76000 -0.24	14.00	13.36	14.00	18,925
11 Dec 13	14.00000 +0.45	14.09	13.56	13.56	17,385
10 Dec 13	13.55000 +0.12	13.66	13.34	13.43	123,380
09 Dec 13	13.43000 -0.17	13.60	13.40	13.60	58,825
06 Dec 13	13.60000 -0.55	14.26	13.51	14.26	37,187
05 Dec 13	14.15000 -0.25	14.40	14.13	14.40	14,306
04 Dec 13	14.40000 +0.15	14.50	14.22	14.22	23,236
03 Dec 13	14.25000 -0.12	14.41	14.04	14.41	15,541
02 Dec 13	14.37000 +0.01	14.59	14.37	14.39	16,361
29 Nov 13	14.36000 +0.21	14.59	14.15	14.15	56,970
28 Nov 13	14.15000 +0.20	14.19	14.00	14.04	60,110
27 Nov 13	13.95000 -0.33	14.24	13.79	14.18	729,065
26 Nov 13	14.28000 -0.07	14.45	14.14	14.30	36,937
25 Nov 13	14.35000 -0.35	14.70	14.26	14.69	36,003
22 Nov 13	14.70000 -0.15	14.95	14.70	14.85	13,403
21 Nov 13	14.85000 -0.14	14.99	14.66	14.88	18,687
20 Nov 13	14.99000 +0.06	15.02	14.82	14.82	13,360
19 Nov 13	14.93000 -0.12	15.12	14.76	15.01	27,989
18 Nov 13	15.05000 -0.20	15.25	14.97	15.24	48,082
15 Nov 13	15.25000 -0.05	15.50	15.20	15.39	38,807
14 Nov 13	15.30000 +0.30	15.66	14.94	15.14	46,288
13 Nov 13	15.00000 +0.29	15.67	14.63	14.70	56,847
12 Nov 13	14.71000 +0.20	14.71	14.45	14.60	303,595
11 Nov 13	14.50500 +0.65	14.80	13.98	13.99	137,388
08 Nov 13	13.85000 +0.34	14.00	13.60	13.60	31,217
07 Nov 13	13.51000 -0.38	14.00	13.50	13.75	42,511
06 Nov 13	13.89000 +0.39	14.00	13.50	13.50	28,001
05 Nov 13	13.50000 -0.20	13.79	13.50	13.79	187,393
04 Nov 13	13.70000 +0.15	13.70	13.58	13.70	14,280
01 Nov 13	13.55000 -0.35	14.00	13.50	14.00	50,645
31 Oct 13	13.90000 +0.08	14.05	13.86	13.99	46,223
30 Oct 13	13.82000 +0.40	14.25	13.57	13.57	94,600
29 Oct 13	13.42000 +0.27	13.90	13.18	13.24	161,686
28 Oct 13	13.15000 -0.25	13.73	13.15	13.73	107,175
25 Oct 13	13.40000 +0.40	14.39	12.84	12.84	172,864
24 Oct 13	13.00000 +0.45	13.30	12.57	12.65	27,361
23 Oct 13	12.55000 +0.16	12.60	12.30	12.30	5,940
22 Oct 13	12.39000 +0.35	12.58	12.00	12.00	18,349
21 Oct 13	12.04000 +0.00	12.22	11.99	12.22	17,766
18 Oct 13	12.04000 +0.11	12.25	11.95	11.95	35,747
17 Oct 13	11.93000 -0.09	12.22	11.90	12.02	7,180
16 Oct 13	12.02500 +0.07	12.06	11.90	12.00	10,935
15 Oct 13	11.95000 -0.05	12.02	11.95	12.00	20,290
11 Oct 13	12.00000 +0.00	12.09	11.98	12.09	5,209
10 Oct 13	12.00000 +0.01	12.12	11.97	12.12	16,680
09 Oct 13	11.99000 -0.31	12.26	11.95	12.25	15,593
08 Oct 13	12.30000 -0.02	12.44	12.25	12.44	20,682
07 Oct 13	12.32000 +0.33	12.40	12.06	12.06	21,453
04 Oct 13	11.99000 +0.25	12.02	11.72	11.72	12,281
03 Oct 13	11.74000 -0.01	11.75	11.66	11.75	9,700
02 Oct 13	11.75000 +0.10	11.75	11.52	11.65	11,805
01 Oct 13	11.65000 +0.16	11.68	11.50	11.53	52,455
30 Sep 13	11.49000 +0.09	11.52	11.30	11.52	46,626
27 Sep 13	11.40000 +0.25	11.52	11.06	11.14	75,995
26 Sep 13	11.15000 +0.03	11.24	11.01	11.03	75,601
25 Sep 13	11.12000 +0.04	11.17	10.95	11.13	138,950
24 Sep 13	11.08000 -0.12	11.20	11.08	11.20	14,316
23 Sep 13	11.20000 -0.02	11.50	11.11	11.27	18,042
20 Sep 13	11.22000 +0.07	11.25	11.12	11.20	42,529
19 Sep 13	11.15500 +0.01	11.25	11.10	11.19	75,860
18 Sep 13	11.14000 +0.05	11.14	11.12	11.14	4,238
17 Sep 13	11.09000 +0.03	11.09	11.09	11.09	2,370
16 Sep 13	11.06000 +0.06	11.09	11.00	11.00	3,525
13 Sep 13	11.00000 -0.10	11.10	11.00	11.01	7,070
12 Sep 13	11.10000 +0.05	11.15	11.00	11.05	10,230
11 Sep 13	11.05000 -0.05	11.24	10.95	11.10	3,861
10 Sep 13	11.10000 +0.01	11.11	11.10	11.10	54,323
09 Sep 13	11.09000 -0.01	11.19	11.03	11.09	4,973
06 Sep 13	11.10000 -0.10	11.20	11.05	11.16	9,280
05 Sep 13	11.20000 -0.03	11.35	11.20	11.30	38,567
04 Sep 13	11.23000 -0.06	11.33	11.14	11.33	18,690
03 Sep 13	11.29000 -0.26	11.64	11.29	11.57	2,400
30 Aug 13	11.55000 +0.05	11.55	11.55	11.55	300
29 Aug 13	11.50000 +0.11	11.50	11.40	11.40	2,110
28 Aug 13	11.39000 +0.14	11.39	11.26	11.30	26,820
27 Aug 13	11.25000 -0.02	11.30	11.25	11.25	5,559
26 Aug 13	11.27000 -0.34	11.45	11.26	11.37	19,650
23 Aug 13	11.61000 +0.02	11.61	11.15	11.36	14,680
22 Aug 13	11.59000 +0.04	11.59	11.45	11.55	3,365
21 Aug 13	11.55000 -0.15	11.79	11.55	11.70	5,275
20 Aug 13	11.70000 +0.00	11.80	11.70	11.80	4,855
19 Aug 13	11.70000 -0.29	12.14	11.70	11.99	11,380
16 Aug 13	11.99000 -0.06	12.15	11.99	12.02	6,345
15 Aug 13	12.05000 -0.01	12.18	12.05	12.06	4,000
14 Aug 13	12.06000 -0.14	12.22	12.06	12.18	8,058
13 Aug 13	12.20000 +0.54	12.35	11.76	11.76	43,850
12 Aug 13	11.66000 -0.11	11.94	11.66	11.75	5,765
09 Aug 13	11.77500 -0.23	11.93	11.75	11.93	3,900
08 Aug 13	12.00000 +0.15	12.00	11.85	11.85	1,560
07 Aug 13	11.85000 -0.14	12.03	11.85	11.90	3,340
06 Aug 13	11.99000 -0.01	12.05	11.81	11.95	6,650
02 Aug 13	12.00000 -0.10	12.10	11.80	12.10	6,480
01 Aug 13	12.10000 -0.12	12.26	12.10	12.26	2,100
31 Jul 13	12.22000 -0.28	12.69	12.22	12.45	6,650
30 Jul 13	12.50000 +0.10	12.53	12.35	12.37	4,950
29 Jul 13	12.40000 +0.19	12.40	12.15	12.21	22,600
26 Jul 13	12.21000 -0.24	12.45	12.21	12.40	10,150
25 Jul 13	12.45000 +0.25	12.49	12.40	12.43	2,090
24 Jul 13	12.20000 -0.26	12.50	12.20	12.50	4,204
23 Jul 13	12.46000 -0.04	12.52	12.45	12.52	9,400
22 Jul 13	12.50000 +0.00	12.70	12.50	12.70	52,200
19 Jul 13	12.50000 +0.20	12.50	12.15	12.30	5,742
18 Jul 13	12.30000 +0.10	12.75	12.16	12.25	15,625
17 Jul 13	12.20000 +0.02	12.25	12.18	12.25	8,300
16 Jul 13	12.18000 +0.00	12.35	12.18	12.25	9,641
15 Jul 13	12.18000 +0.23	12.19	12.00	12.00	17,645
12 Jul 13	11.95000 -0.05	12.03	11.80	11.80	27,990
11 Jul 13	12.00000 +0.01	12.14	11.97	12.14	5,945
10 Jul 13	11.99000 -0.36	12.30	11.90	12.30	7,670
09 Jul 13	12.35000 -0.25	12.67	12.35	12.60	3,345
08 Jul 13	12.60000 +0.60	12.70	12.10	12.10	15,275
05 Jul 13	12.00000 +0.45	12.25	11.50	11.50	54,446
04 Jul 13	11.55000 -0.20	11.75	11.55	11.75	5,350
03 Jul 13	11.75000 +0.25	11.75	11.50	11.51	7,140
02 Jul 13	11.50000 +0.08	11.70	11.35	11.35	5,575
28 Jun 13	11.42000 -0.08	11.60	11.42	11.45	1,850
27 Jun 13	11.50000 -0.02	11.60	11.37	11.55	58,857
26 Jun 13	11.52000 -0.13	11.85	11.51	11.85	9,150
25 Jun 13	11.65000 +0.35	13.00	11.45	11.80	31,040
24 Jun 13	11.30000 +0.70	11.30	10.55	11.10	21,171
21 Jun 13	10.60000 +0.05	10.60	10.55	10.55	12,978
20 Jun 13	10.55000 +0.05	10.55	10.40	10.50	10,536
19 Jun 13	10.50000 +0.05	10.50	10.50	10.50	411
18 Jun 13	10.45000 -0.10	10.50	10.45	10.50	3,502
17 Jun 13	10.55000 +0.40	10.70	10.25	10.25	5,556
14 Jun 13	10.15000 +0.00	10.25	10.05	10.25	2,200
13 Jun 13	10.15000 +0.15	10.20	9.80	10.00	14,975
12 Jun 13	10.00000 +0.00	10.10	10.00	10.01	22,715
11 Jun 13	10.00000 +0.00	10.05	9.85	9.86	8,308
10 Jun 13	10.00000 +0.00	10.00	9.76	9.90	66,905
07 Jun 13	10.00000 +0.09	10.00	10.00	10.00	200
06 Jun 13	9.91000 -0.06	9.92	9.81	9.92	320
05 Jun 13	9.97000 +0.12	9.97	9.94	9.94	1,411
03 Jun 13	9.85000 +0.07	10.00	9.84	9.99	4,230
31 May 13	9.78000 -0.22	10.00	9.75	10.00	5,408
30 May 13	10.00000 +0.00	10.00	9.95	9.95	32,858
29 May 13	10.00000 +0.05	10.14	9.96	10.14	5,300
28 May 13	9.95000 -0.14	10.20	9.95	10.00	27,970
27 May 13	10.09000 -0.01	10.10	9.95	9.95	11,800
24 May 13	10.10000 +0.45	10.35	9.83	9.83	16,494
23 May 13	9.65000 -0.15	9.75	9.59	9.69	3,495
22 May 13	9.80000 +0.10	9.85	9.75	9.75	252,335
21 May 13	9.70000 +0.00	9.80	9.65	9.72	3,015
17 May 13	9.70000 -0.10	9.80	9.60	9.75	8,480
16 May 13	9.80000 -0.04	9.84	9.70	9.74	91,059
15 May 13	9.84000 -0.29	10.00	9.60	10.00	20,374
14 May 13	10.13000 +0.13	10.25	10.00	10.00	8,700
13 May 13	10.00000 +0.14	10.00	9.90	9.90	10,500
10 May 13	9.86000 +0.16	9.86	9.60	9.60	11,500
09 May 13	9.70000 +0.05	9.70	9.60	9.65	45,800
08 May 13	9.65000 +0.15	9.66	9.56	9.56	12,800
07 May 13	9.50000 -0.05	9.50	9.38	9.50	211,600
06 May 13	9.55000 -0.15	9.74	9.55	9.74	3,950
03 May 13	9.70000 +0.05	9.70	9.70	9.70	2,050
02 May 13	9.65000 -0.08	9.70	9.56	9.56	2,400
01 May 13	9.73000 +0.07	9.73	9.66	9.66	950
30 Apr 13	9.66000 -0.19	9.98	9.66	9.97	7,475
29 Apr 13	9.85000 +0.28	9.97	9.82	9.84	4,100
26 Apr 13	9.57000 -0.19	9.70	9.55	9.70	3,300
25 Apr 13	9.76000 -0.19	9.91	9.75	9.85	2,509
24 Apr 13	9.95000 +0.11	9.95	9.86	9.90	8,270
23 Apr 13	9.84000 +0.34	9.84	9.59	9.59	5,700
22 Apr 13	9.50000 +0.03	9.50	9.47	9.50	11,800
19 Apr 13	9.47000 +0.07	9.50	9.47	9.49	6,783
18 Apr 13	9.40000 +0.15	9.40	9.30	9.37	2,700
17 Apr 13	9.25000 -0.13	9.50	9.25	9.44	6,450
16 Apr 13	9.38000 +0.13	9.38	9.20	9.21	425
15 Apr 13	9.25000 -0.20	9.42	9.05	9.42	14,957
12 Apr 13	9.45000 -0.05	9.50	9.45	9.50	7,200
11 Apr 13	9.50000 +0.00	9.50	9.50	9.50	1,100
10 Apr 13	9.50000 -0.10	9.59	9.40	9.50	4,750
09 Apr 13	9.60000 -0.07	9.67	9.60	9.67	2,400
08 Apr 13	9.67000 +0.02	9.70	9.61	9.65	5,525
05 Apr 13	9.65000 -0.15	9.75	9.62	9.75	8,439
04 Apr 13	9.80000 -0.30	10.01	9.80	10.01	3,980
03 Apr 13	10.10000 -0.13	10.29	9.90	10.28	12,948
02 Apr 13	10.23000 +0.13	10.33	10.20	10.32	24,569
01 Apr 13	10.10000 +0.12	10.26	9.99	10.00	18,445
28 Mar 13	9.98000 +0.19	9.98	9.85	9.85	1,150
27 Mar 13	9.79000 +0.04	9.88	9.64	9.64	283,200
26 Mar 13	9.75000 +0.45	9.75	9.38	9.38	21,495
25 Mar 13	9.30000 +0.05	9.37	9.29	9.30	8,430
22 Mar 13	9.25000 +0.30	9.28	8.94	8.94	3,500
21 Mar 13	8.95000 -0.05	9.11	8.95	9.08	10,800
20 Mar 13	9.00000 +0.17	9.00	8.85	8.85	72,851
19 Mar 13	8.83000 +0.01	8.83	8.82	8.82	3,670
18 Mar 13	8.82000 +0.00	8.82	8.82	8.82	1,001
15 Mar 13	8.82000 -0.04	8.82	8.78	8.78	1,795
14 Mar 13	8.86000 +0.01	8.86	8.86	8.86	700
13 Mar 13	8.85000 +0.00	8.85	8.75	8.85	4,000
12 Mar 13	8.85000 +0.00	8.86	8.78	8.85	11,115
11 Mar 13	8.85000 -0.03	8.88	8.80	8.83	41,525
08 Mar 13	8.88000 +0.04	8.90	8.75	8.84	6,500
07 Mar 13	8.84000 -0.03	8.85	8.84	8.85	1,000
06 Mar 13	8.87000 +0.02	8.95	8.87	8.95	1,025
05 Mar 13	8.85000 -0.09	9.00	8.85	9.00	2,800
04 Mar 13	8.94000 +0.24	8.94	8.94	8.94	400
01 Mar 13	8.70000 -0.30	9.00	8.70	9.00	10,375
28 Feb 13	9.00000 +0.00	9.00	8.82	8.82	11,440
27 Feb 13	9.00000 +0.15	9.00	8.99	8.99	3,000
26 Feb 13	8.85000 -0.15	9.10	8.85	8.87	3,521
25 Feb 13	9.00000 +0.19	9.01	8.90	8.90	2,600
22 Feb 13	8.81000 -0.09	8.95	8.65	8.95	2,900
21 Feb 13	8.90000 -0.20	9.00	8.90	9.00	800
20 Feb 13	9.10000 -0.24	9.32	9.09	9.32	5,020
19 Feb 13	9.34000 +0.19	9.35	9.20	9.20	6,750
15 Feb 13	9.15000 -0.40	9.42	9.15	9.42	8,554
14 Feb 13	9.55000 +0.75	9.55	8.80	8.80	25,400
13 Feb 13	8.80000 +0.20	8.80	8.62	8.62	7,000
12 Feb 13	8.60000 +0.22	8.60	8.40	8.40	5,525
11 Feb 13	8.38000 +0.08	8.38	8.30	8.30	4,700
08 Feb 13	8.30000 +0.00	8.30	8.30	8.30	1,909
07 Feb 13	8.30000 -0.10	8.32	8.30	8.30	6,139
06 Feb 13	8.40000 +0.00	8.50	8.40	8.50	2,800
05 Feb 13	8.40000 -0.01	8.40	8.40	8.40	275
04 Feb 13	8.41000 +0.10	8.41	8.30	8.30	2,230
01 Feb 13	8.31000 +0.11	8.31	8.25	8.25	9,600
31 Jan 13	8.20000 +0.00	8.21	8.20	8.20	3,000
30 Jan 13	8.20000 -0.05	8.25	8.20	8.25	4,350
29 Jan 13	8.25000 -0.35	8.59	8.25	8.59	4,858
25 Jan 13	8.60000 +0.10	8.69	8.50	8.50	60,280
24 Jan 13	8.50000 -0.19	8.64	8.50	8.62	37,050
23 Jan 13	8.69000 +0.14	8.78	8.56	8.57	13,750
22 Jan 13	8.55000 +0.06	8.61	8.45	8.50	57,800
21 Jan 13	8.49000 +0.65	8.49	7.97	7.97	11,999
18 Jan 13	7.84000 +0.24	7.84	7.61	7.69	6,350
17 Jan 13	7.60000 -0.01	7.61	7.60	7.60	5,355
16 Jan 13	7.61000 +0.01	7.64	7.60	7.60	6,700
15 Jan 13	7.60000 +0.02	7.60	7.55	7.60	40,220
14 Jan 13	7.58000 +0.08	7.60	7.44	7.45	16,813
11 Jan 13	7.50000 +0.00	7.50	7.42	7.50	4,092
10 Jan 13	7.50000 +0.13	7.50	7.35	7.35	141,810
09 Jan 13	7.37000 +0.02	7.41	7.30	7.37	8,100
08 Jan 13	7.35000 -0.10	7.45	7.35	7.45	15,050
07 Jan 13	7.45000 +0.00	7.50	7.45	7.50	10,100
04 Jan 13	7.45000 -0.05	7.50	7.45	7.50	52,850
03 Jan 13	7.50000 +0.00	7.50	7.45	7.47	3,000
02 Jan 13	7.50000 +0.05	7.50	7.45	7.45	3,400
31 Dec 12	7.45000 +0.00	7.50	7.45	7.50	3,300
27 Dec 12	7.45000 +0.00	7.50	7.45	7.50	6,500
24 Dec 12	7.45000 -0.04	7.50	7.45	7.50	3,800
21 Dec 12	7.49000 +0.00	7.50	7.43	7.43	5,708
20 Dec 12	7.49000 +0.14	7.50	7.34	7.34	11,366
19 Dec 12	7.35000 -0.11	7.51	7.35	7.45	9,582
18 Dec 12	7.46000 -0.04	7.50	7.28	7.50	7,365
17 Dec 12	7.50000 -0.06	7.56	7.50	7.56	6,000
14 Dec 12	7.56000 +0.06	7.56	7.51	7.56	7,600
13 Dec 12	7.50000 -0.08	7.58	7.50	7.58	2,900
12 Dec 12	7.58000 +0.05	7.60	7.50	7.55	27,000
11 Dec 12	7.53000 +0.03	7.65	7.50	7.60	5,200
10 Dec 12	7.50000 -0.09	7.60	7.50	7.52	8,960
07 Dec 12	7.59000 +0.03	7.59	7.52	7.59	490
06 Dec 12	7.56000 +0.01	7.59	7.56	7.59	7,300
05 Dec 12	7.55000 +0.00	7.60	7.55	7.55	4,600
04 Dec 12	7.55000 +0.00	7.59	7.55	7.59	300
03 Dec 12	7.55000 -0.11	7.65	7.55	7.65	3,956
30 Nov 12	7.66000 -0.09	7.66	7.66	7.66	200
29 Nov 12	7.75000 +0.20	7.75	7.59	7.59	3,365
28 Nov 12	7.55000 -0.06	7.62	7.55	7.62	4,900
27 Nov 12	7.61000 -0.23	7.81	7.60	7.81	292,400
26 Nov 12	7.84000 +0.05	7.85	7.84	7.85	8,625
23 Nov 12	7.79000 +0.23	7.79	7.67	7.67	2,550
22 Nov 12	7.56000 -0.14	7.64	7.56	7.64	2,000
21 Nov 12	7.70000 +0.15	7.75	7.51	7.51	2,980
20 Nov 12	7.55000 +0.00	7.61	7.51	7.55	361,728
19 Nov 12	7.55000 -0.05	7.65	7.55	7.60	219,513
16 Nov 12	7.60000 -0.05	7.74	7.60	7.74	1,450
15 Nov 12	7.65000 -0.25	7.86	7.65	7.86	1,350
14 Nov 12	7.90000 +0.08	7.91	7.85	7.85	155,550
13 Nov 12	7.82000 -0.18	8.00	7.81	8.00	3,900
12 Nov 12	8.00000 -0.04	8.09	7.97	7.97	3,750
09 Nov 12	8.04000 +0.15	8.05	7.81	7.81	2,100
08 Nov 12	7.89000 +0.08	7.89	7.82	7.82	675
06 Nov 12	7.81000 -0.29	7.95	7.81	7.86	1,600
02 Nov 12	8.10000 -0.15	8.10	8.00	8.04	54,300
01 Nov 12	8.25000 +0.25	8.25	8.00	8.00	4,700
31 Oct 12	8.00000 +0.00	8.00	7.99	7.99	19,290
30 Oct 12	8.00000 +0.00	8.00	7.99	7.99	3,175
29 Oct 12	8.00000 +0.01	8.00	7.99	7.99	300
26 Oct 12	7.99000 +0.00	8.00	7.99	8.00	8,350
25 Oct 12	7.99000 +0.12	8.00	7.86	7.95	19,527
24 Oct 12	7.87000 -0.11	7.91	7.86	7.91	1,745
23 Oct 12	7.98000 -0.02	7.98	7.98	7.98	1,500
22 Oct 12	8.00000 +0.24	8.06	8.00	8.06	10,550
19 Oct 12	7.76000 -0.34	8.00	7.76	7.93	11,997
18 Oct 12	8.10000 +0.50	8.34	7.59	7.59	11,986
17 Oct 12	7.60000 -0.13	7.65	7.50	7.65	10,980
16 Oct 12	7.73000 +0.08	7.73	7.46	7.46	10,500
15 Oct 12	7.65000 +0.20	7.65	7.40	7.40	19,800
12 Oct 12	7.45000 +0.00	7.45	7.45	7.45	200
11 Oct 12	7.45000 +0.00	7.45	7.45	7.45	100
10 Oct 12	7.45000 +0.05	7.50	7.45	7.50	430
09 Oct 12	7.40000 -0.10	7.51	7.40	7.50	602,300
05 Oct 12	7.50000 +0.01	7.50	7.50	7.50	3,300
04 Oct 12	7.49000 -0.06	7.50	7.49	7.50	920
02 Oct 12	7.55000 -0.03	7.60	7.55	7.60	4,500
01 Oct 12	7.58000 -0.07	7.68	7.56	7.57	2,300
28 Sep 12	7.65000 +0.07	7.68	7.65	7.68	22,100
27 Sep 12	7.58000 -0.03	7.58	7.58	7.58	200
26 Sep 12	7.61000 -0.09	7.61	7.61	7.61	100
24 Sep 12	7.70000 -0.15	7.71	7.44	7.51	9,412
21 Sep 12	7.85000 +0.05	8.00	7.66	7.66	9,848
20 Sep 12	7.80000 +0.25	7.80	7.60	7.60	1,200
19 Sep 12	7.55000 +0.00	7.56	7.55	7.56	1,200
18 Sep 12	7.55000 +0.10	7.55	7.46	7.46	48,929
17 Sep 12	7.45000 +0.15	7.45	7.30	7.30	8,785
14 Sep 12	7.30000 +0.00	7.40	7.30	7.40	1,100
13 Sep 12	7.30000 -0.19	7.48	7.30	7.48	4,300
12 Sep 12	7.49000 +0.19	7.49	7.16	7.16	501
11 Sep 12	7.30000 +0.05	7.38	7.30	7.38	300
10 Sep 12	7.25000 -0.25	7.28	7.25	7.28	1,508
07 Sep 12	7.50000 +0.25	7.50	7.38	7.38	375
06 Sep 12	7.25000 +0.07	7.26	7.20	7.20	1,100
31 Aug 12	7.18000 -0.12	7.21	7.18	7.21	2,000
30 Aug 12	7.30000 +0.00	7.30	7.30	7.30	484
29 Aug 12	7.30000 -0.29	7.36	7.30	7.36	2,662
28 Aug 12	7.59000 +0.04	7.59	7.21	7.55	370,650
27 Aug 12	7.55000 +0.00	7.55	7.40	7.41	1,000
24 Aug 12	7.55000 +0.00	7.55	7.50	7.50	8,134
23 Aug 12	7.55000 +0.00	7.55	7.40	7.50	28,565
21 Aug 12	7.55000 +0.00	7.55	7.55	7.55	2,700
20 Aug 12	7.55000 +0.15	7.55	7.40	7.40	44,300
17 Aug 12	7.40000 +0.00	7.40	7.40	7.40	800
16 Aug 12	7.40000 -0.05	7.40	7.40	7.40	11,800
15 Aug 12	7.45000 -0.03	7.45	7.45	7.45	2,000
14 Aug 12	7.48000 +0.03	7.50	6.25	7.39	59,900
10 Aug 12	7.45000 -0.15	7.46	7.45	7.46	2,000
09 Aug 12	7.60000 -0.05	7.60	7.60	7.60	700
08 Aug 12	7.65000 +0.18	7.65	7.59	7.59	550
07 Aug 12	7.47000 -0.08	7.53	7.47	7.53	600
03 Aug 12	7.55000 +0.00	7.55	7.55	7.55	2,050
01 Aug 12	7.55000 -0.13	7.68	7.55	7.68	2,100
31 Jul 12	7.68000 -0.11	7.68	7.68	7.68	200
30 Jul 12	7.79000 +0.19	7.79	7.78	7.78	500
27 Jul 12	7.60000 -0.20	7.77	7.60	7.77	700
25 Jul 12	7.80000 +0.00	7.80	7.80	7.80	200
23 Jul 12	7.80000 -0.05	7.80	7.80	7.80	700
19 Jul 12	7.85000 +0.10	7.85	7.70	7.70	1,275
18 Jul 12	7.75000 -0.10	7.75	7.72	7.73	1,000
16 Jul 12	7.85000 +0.00	7.85	7.85	7.85	400
13 Jul 12	7.85000 +0.09	7.85	7.85	7.85	2,500
12 Jul 12	7.76000 -0.24	7.85	7.76	7.85	1,700
11 Jul 12	8.00000 -0.18	8.10	8.00	8.10	45,000
09 Jul 12	8.18000 +0.13	8.23	8.00	8.00	3,500
06 Jul 12	8.05000 +0.05	8.05	8.05	8.05	300
05 Jul 12	8.00000 -0.20	8.06	8.00	8.06	2,400
04 Jul 12	8.20000 -0.04	8.20	8.20	8.20	190,000
03 Jul 12	8.24000 +0.12	8.24	8.13	8.13	450
29 Jun 12	8.12000 -0.13	8.26	8.11	8.25	30,300
26 Jun 12	8.25000 -0.19	8.25	8.25	8.25	34,200
22 Jun 12	8.44000 +0.09	8.44	8.44	8.44	1,102
21 Jun 12	8.35000 -0.05	8.35	8.35	8.35	9,300
19 Jun 12	8.40000 +0.00	8.40	8.24	8.33	97,363
18 Jun 12	8.40000 +0.25	8.40	7.96	8.00	3,877
15 Jun 12	8.15000 +0.16	8.22	8.05	8.05	6,522
14 Jun 12	7.99000 -0.01	8.00	7.98	8.00	5,600
13 Jun 12	8.00000 +0.20	8.00	7.95	7.95	2,750
12 Jun 12	7.80000 -0.12	7.89	7.80	7.82	1,900
11 Jun 12	7.92000 -0.07	7.92	7.92	7.92	200
08 Jun 12	7.99000 -0.01	7.99	7.93	7.93	750
06 Jun 12	8.00000 +0.29	8.00	7.94	7.94	6,200
05 Jun 12	7.71000 -0.18	7.77	7.70	7.76	200,320
04 Jun 12	7.89000 +0.04	8.00	7.85	8.00	16,400
01 Jun 12	7.85000 +0.00	7.85	7.85	7.85	3,000
31 May 12	7.85000 -0.16	7.96	7.85	7.96	3,100
29 May 12	8.01000 +0.01	8.06	8.00	8.00	137,358
28 May 12	8.00000 +0.00	8.00	7.75	7.75	4,375
25 May 12	8.00000 -0.01	8.01	7.95	8.00	13,875
24 May 12	8.01000 -0.09	8.04	8.00	8.04	1,800
23 May 12	8.10000 -0.05	8.10	8.06	8.10	76,000
22 May 12	8.15000 -0.10	8.25	8.10	8.15	12,500
17 May 12	8.25000 -0.05	8.38	8.25	8.30	5,403
16 May 12	8.30000 -0.10	8.55	8.30	8.55	1,525
15 May 12	8.40000 -0.15	8.40	8.40	8.40	19,065
14 May 12	8.55000 -0.05	8.55	8.55	8.55	100
11 May 12	8.60000 +0.02	8.60	8.45	8.60	3,490
10 May 12	8.58000 +0.13	8.58	8.58	8.58	1,900
08 May 12	8.45000 -0.20	8.51	8.45	8.51	11,300
07 May 12	8.65000 +0.05	8.65	8.50	8.55	19,100
04 May 12	8.60000 -0.11	8.70	8.60	8.70	3,465
03 May 12	8.71000 -0.09	8.89	8.71	8.89	6,700
02 May 12	8.80000 +0.02	9.00	8.80	8.80	7,500
01 May 12	8.78000 +0.08	8.78	8.70	8.75	969
30 Apr 12	8.70000 +0.15	8.70	8.50	8.55	4,800
27 Apr 12	8.55000 -0.05	8.65	8.55	8.65	3,249
26 Apr 12	8.60000 +0.00	8.75	8.60	8.65	4,305
25 Apr 12	8.60000 -0.26	8.88	8.60	8.88	8,000
24 Apr 12	8.86000 +0.14	8.87	8.70	8.70	2,601
23 Apr 12	8.72000 +0.01	8.72	8.72	8.72	850
20 Apr 12	8.71000 -0.29	8.90	8.71	8.90	5,280
19 Apr 12	9.00000 +0.10	9.10	8.90	9.00	96,550
18 Apr 12	8.90000 +0.10	9.05	8.89	8.90	18,283
17 Apr 12	8.80000 +0.13	8.80	8.56	8.77	10,220
16 Apr 12	8.67000 +0.22	8.67	8.67	8.67	1,000
13 Apr 12	8.45000 -0.39	8.88	8.45	8.88	15,825
12 Apr 12	8.84000 +0.14	8.84	8.60	8.60	1,700
11 Apr 12	8.70000 +0.30	8.70	8.47	8.47	6,700
10 Apr 12	8.40000 +0.05	8.40	8.35	8.35	3,900
09 Apr 12	8.35000 -0.09	8.43	8.30	8.43	5,150
05 Apr 12	8.44000 +0.09	8.44	8.31	8.31	11,100
04 Apr 12	8.35000 -0.05	8.40	8.31	8.40	24,300
03 Apr 12	8.40000 -0.24	8.75	8.40	8.54	516,359
02 Apr 12	8.64000 +0.14	8.64	8.51	8.51	13,750
30 Mar 12	8.50000 +0.00	8.55	8.40	8.54	74,556
29 Mar 12	8.50000 +0.00	8.50	8.50	8.50	4,800
28 Mar 12	8.50000 +0.00	8.59	8.50	8.50	5,407
27 Mar 12	8.50000 +0.10	8.55	8.40	8.45	17,050
26 Mar 12	8.40000 +0.00	8.44	8.40	8.44	15,200
23 Mar 12	8.40000 +0.00	8.45	8.40	8.40	12,029
22 Mar 12	8.40000 -0.12	8.55	8.35	8.52	13,800
21 Mar 12	8.52000 +0.27	8.60	8.20	8.21	16,100
20 Mar 12	8.25000 -0.11	8.31	8.25	8.30	2,580
19 Mar 12	8.36000 +0.16	8.36	8.25	8.25	3,625
16 Mar 12	8.20000 +0.10	8.20	8.20	8.20	32,300
15 Mar 12	8.10000 -0.10	8.30	8.10	8.20	18,675
14 Mar 12	8.20000 -0.03	8.23	8.10	8.23	14,589
13 Mar 12	8.23000 -0.12	8.26	8.23	8.26	11,275
12 Mar 12	8.35000 +0.03	8.69	8.23	8.45	13,950
09 Mar 12	8.32000 -0.18	8.36	8.30	8.32	3,800
08 Mar 12	8.50000 +0.25	8.50	8.25	8.25	14,530
07 Mar 12	8.25000 -0.05	8.35	8.25	8.28	7,540
06 Mar 12	8.30000 -0.20	8.50	8.25	8.50	21,100
05 Mar 12	8.50000 +0.00	8.50	8.45	8.50	12,404
02 Mar 12	8.50000 +0.00	8.65	8.50	8.54	13,450
01 Mar 12	8.50000 +0.00	8.83	8.50	8.83	26,378
29 Feb 12	8.50000 +0.05	9.01	8.50	8.51	53,673
28 Feb 12	8.45000 -0.05	8.45	8.25	8.45	16,248
27 Feb 12	8.50000 +1.30	8.97	7.50	7.50	58,250
24 Feb 12	7.20000 +0.30	7.20	7.00	7.00	3,720
23 Feb 12	6.90000 -0.09	6.90	6.90	6.90	2,100
22 Feb 12	6.99000 +0.28	6.99	6.76	6.76	3,700
21 Feb 12	6.71000 +0.20	6.80	6.68	6.68	2,700
17 Feb 12	6.51000 -0.08	6.51	6.51	6.51	500
16 Feb 12	6.59000 +0.14	6.59	6.59	6.59	200
14 Feb 12	6.45000 +0.00	6.45	6.45	6.45	4,800
13 Feb 12	6.45000 +0.00	6.46	6.45	6.45	5,100
10 Feb 12	6.45000 -0.05	6.47	6.45	6.47	900
09 Feb 12	6.50000 -0.13	6.50	6.50	6.50	416
08 Feb 12	6.63000 +0.07	6.63	6.56	6.57	3,200
07 Feb 12	6.56000 -0.19	6.56	6.56	6.56	500
06 Feb 12	6.75000 +0.18	6.75	6.56	6.57	11,800
03 Feb 12	6.57000 +0.07	6.57	6.56	6.56	300
02 Feb 12	6.50000 +0.00	6.50	6.50	6.50	2,550
01 Feb 12	6.50000 +0.00	6.50	6.50	6.50	6,412
31 Jan 12	6.50000 -0.15	6.65	6.50	6.65	5,550
30 Jan 12	6.65000 -0.09	6.65	6.46	6.52	2,384
27 Jan 12	6.74000 +0.29	6.74	6.54	6.54	5,530
26 Jan 12	6.45000 +0.03	6.45	6.45	6.45	1,000
25 Jan 12	6.42000 -0.13	6.55	6.42	6.48	3,200
23 Jan 12	6.55000 +0.07	6.55	6.48	6.48	3,150
20 Jan 12	6.48000 +0.08	6.48	6.48	6.48	1,000
18 Jan 12	6.40000 -0.10	6.40	6.40	6.40	4,380
17 Jan 12	6.50000 +0.00	6.50	6.50	6.50	901
16 Jan 12	6.50000 +0.00	6.50	6.50	6.50	1,006
13 Jan 12	6.50000 +0.00	6.50	6.50	6.50	4,100
12 Jan 12	6.50000 -0.05	6.50	6.50	6.50	2,600
11 Jan 12	6.55000 +0.08	6.55	6.45	6.45	1,958
10 Jan 12	6.47000 +0.21	6.47	6.47	6.47	100
09 Jan 12	6.26000 -0.03	6.27	6.25	6.27	2,600
30 Dec 11	6.29000 +0.14	6.30	6.28	6.28	904
29 Dec 11	6.15000 +0.00	6.15	6.15	6.15	100
23 Dec 11	6.15000 -0.03	6.15	6.03	6.10	6,600
22 Dec 11	6.18000 -0.02	6.45	6.15	6.15	4,466
21 Dec 11	6.20000 +0.05	6.20	6.20	6.20	100
20 Dec 11	6.15000 +0.05	6.15	6.15	6.15	814
19 Dec 11	6.10000 +0.10	6.10	6.00	6.00	2,300
16 Dec 11	6.00000 +0.09	6.00	6.00	6.00	400
15 Dec 11	5.91000 -0.24	6.25	5.80	6.01	3,500
14 Dec 11	6.15000 +0.00	6.15	5.70	5.91	2,550
12 Dec 11	6.15000 -0.20	6.34	6.15	6.34	2,300
09 Dec 11	6.35000 +0.22	6.35	6.20	6.21	1,340
08 Dec 11	6.13000 +0.28	6.13	5.85	5.85	9,000
07 Dec 11	5.85000 +0.04	5.85	5.61	5.81	9,127
06 Dec 11	5.81000 +0.04	5.85	5.81	5.84	2,700
05 Dec 11	5.77000 +0.02	5.80	5.75	5.75	26,300
02 Dec 11	5.75000 +0.00	5.75	5.65	5.65	1,400
01 Dec 11	5.75000 +0.05	5.75	5.74	5.74	700
30 Nov 11	5.70000 +0.25	5.70	5.69	5.69	4,920
29 Nov 11	5.45000 +0.00	5.45	5.45	5.45	1,000
28 Nov 11	5.45000 +0.12	5.45	5.45	5.45	100
25 Nov 11	5.33000 -0.06	5.50	5.31	5.45	4,800
24 Nov 11	5.39000 -0.04	5.74	5.30	5.74	6,100
23 Nov 11	5.43000 +0.03	5.43	5.20	5.40	8,595
22 Nov 11	5.40000 -0.10	5.50	5.30	5.50	7,500
21 Nov 11	5.50000 -0.19	5.70	5.49	5.50	7,141
18 Nov 11	5.69000 +0.42	5.69	5.45	5.49	6,600
17 Nov 11	5.27000 -0.47	5.54	5.27	5.54	2,100
16 Nov 11	5.74000 -0.01	5.74	5.74	5.74	505
14 Nov 11	5.75000 +0.14	5.75	5.65	5.65	1,920
11 Nov 11	5.61000 -0.04	5.62	5.53	5.62	1,555
10 Nov 11	5.65000 +0.00	5.84	5.65	5.84	700
09 Nov 11	5.65000 -0.15	5.68	5.65	5.68	5,700
08 Nov 11	5.80000 +0.10	5.80	5.71	5.71	1,600
07 Nov 11	5.70000 -0.10	5.85	5.68	5.68	4,000
04 Nov 11	5.80000 -0.05	5.81	5.80	5.81	650
03 Nov 11	5.85000 +0.03	5.85	5.75	5.80	3,900
02 Nov 11	5.82000 -0.23	5.82	5.82	5.82	400
01 Nov 11	6.05000 +0.00	6.05	6.05	6.05	1,012
31 Oct 11	6.05000 +0.34	6.05	5.89	5.89	4,360
28 Oct 11	5.71000 -0.09	5.80	5.71	5.80	500
27 Oct 11	5.80000 +0.00	5.80	5.66	5.80	3,200
26 Oct 11	5.80000 -0.20	6.01	5.80	6.01	9,700
25 Oct 11	6.00000 -0.05	6.01	6.00	6.01	4,000
24 Oct 11	6.05000 -0.25	6.34	6.00	6.34	10,100
20 Oct 11	6.30000 +0.05	6.40	6.30	6.39	1,000
19 Oct 11	6.25000 +0.13	6.25	6.01	6.01	2,200
18 Oct 11	6.12000 +0.00	6.12	6.12	6.12	600
14 Oct 11	6.12000 -0.10	6.12	6.12	6.12	150
13 Oct 11	6.22000 +0.12	6.22	6.22	6.22	200
12 Oct 11	6.10000 +0.00	6.11	6.10	6.11	423
11 Oct 11	6.10000 +0.20	6.23	6.05	6.05	2,323
06 Oct 11	5.90000 +0.20	6.05	5.85	6.04	4,100
03 Oct 11	5.70000 -0.64	5.97	5.70	5.97	5,300
30 Sep 11	6.34000 +0.19	6.34	6.04	6.04	2,607
29 Sep 11	6.15000 +0.15	6.15	6.00	6.09	5,600
27 Sep 11	6.00000 -0.01	6.01	6.00	6.01	3,100
26 Sep 11	6.01000 +0.26	6.01	6.01	6.01	1,000
22 Sep 11	5.75000 -0.82	6.54	5.75	6.54	2,800
21 Sep 11	6.57000 -0.10	6.67	6.57	6.67	1,600
20 Sep 11	6.67000 +0.00	6.68	6.67	6.68	1,300
19 Sep 11	6.67000 +0.06	6.67	6.57	6.61	4,244
16 Sep 11	6.61000 +0.00	6.61	6.61	6.61	1,000
14 Sep 11	6.61000 -0.09	6.71	6.61	6.71	1,150
13 Sep 11	6.70000 +0.00	6.80	6.70	6.79	12,200
12 Sep 11	6.70000 -0.07	6.71	6.70	6.71	200
09 Sep 11	6.77000 +0.00	6.77	6.70	6.77	1,150
08 Sep 11	6.77000 +0.00	6.77	6.77	6.77	500
07 Sep 11	6.77000 +0.16	6.85	6.66	6.85	2,900
06 Sep 11	6.61000 -0.27	6.61	6.61	6.61	250
31 Aug 11	6.88000 +0.03	6.88	6.55	6.86	5,700
30 Aug 11	6.85000 -0.15	6.92	6.85	6.91	1,100
26 Aug 11	7.00000 -0.22	7.00	6.99	7.00	5,200
25 Aug 11	7.22000 +0.22	7.22	7.05	7.05	1,000
24 Aug 11	7.00000 +0.00	7.00	6.99	7.00	400
23 Aug 11	7.00000 +0.00	7.00	6.99	6.99	2,800
22 Aug 11	7.00000 +0.00	7.00	7.00	7.00	500
19 Aug 11	7.00000 +0.02	7.00	6.60	6.80	5,100
18 Aug 11	6.98000 -0.02	7.00	6.98	6.99	1,400
17 Aug 11	7.00000 -0.01	7.10	6.91	7.10	10,600
15 Aug 11	7.01000 +0.00	7.01	7.00	7.00	3,300
12 Aug 11	7.01000 -0.19	7.05	7.00	7.05	2,450
11 Aug 11	7.20000 +0.10	7.20	7.07	7.09	5,200
10 Aug 11	7.10000 -0.11	7.10	7.10	7.10	1,500
09 Aug 11	7.21000 +0.01	7.21	7.20	7.21	1,600
08 Aug 11	7.20000 -0.30	7.40	7.20	7.40	3,500
05 Aug 11	7.50000 +0.00	7.50	7.50	7.50	600
04 Aug 11	7.50000 -0.10	7.60	7.50	7.60	500
03 Aug 11	7.60000 -0.15	7.70	7.60	7.70	2,900
02 Aug 11	7.75000 -0.15	7.86	7.75	7.86	2,800
29 Jul 11	7.90000 -0.10	8.00	7.90	8.00	2,100
28 Jul 11	8.00000 +0.00	8.00	7.80	7.87	3,300
27 Jul 11	8.00000 +0.10	8.00	7.90	7.91	6,400
25 Jul 11	7.90000 -0.10	8.00	7.90	8.00	2,425
22 Jul 11	8.00000 +0.00	8.00	7.95	8.00	1,464
21 Jul 11	8.00000 +0.45	8.00	7.82	7.82	2,800
20 Jul 11	7.55000 -0.13	7.60	7.55	7.60	900
19 Jul 11	7.68000 +0.03	7.68	7.65	7.65	1,100
18 Jul 11	7.65000 +0.00	7.65	7.65	7.65	700
15 Jul 11	7.65000 +0.05	7.65	7.65	7.65	1,557
14 Jul 11	7.60000 -0.04	7.65	7.60	7.65	3,310
13 Jul 11	7.64000 -0.14	7.64	7.64	7.64	100
11 Jul 11	7.78000 -0.03	7.80	7.78	7.80	2,190
08 Jul 11	7.81000 +0.10	7.85	7.70	7.70	3,996
07 Jul 11	7.71000 +0.02	7.82	7.70	7.70	4,900
06 Jul 11	7.69000 +0.05	7.74	7.64	7.64	2,500
05 Jul 11	7.64000 +0.24	7.64	7.41	7.64	2,500
04 Jul 11	7.40000 +0.15	7.40	7.30	7.30	2,800
30 Jun 11	7.25000 -0.25	7.40	7.25	7.26	2,100
28 Jun 11	7.50000 +0.05	7.66	7.45	7.45	2,900
27 Jun 11	7.45000 +0.09	7.45	7.36	7.36	600
24 Jun 11	7.36000 +0.06	7.40	7.29	7.29	57,300
23 Jun 11	7.30000 -0.05	7.31	7.29	7.30	25,200
22 Jun 11	7.35000 +0.05	7.35	7.30	7.30	4,090
21 Jun 11	7.30000 -0.09	7.31	7.30	7.30	10,200
16 Jun 11	7.39000 +0.09	7.39	7.30	7.30	1,600
15 Jun 11	7.30000 +0.11	7.30	7.19	7.19	3,737
14 Jun 11	7.19000 -0.09	7.27	7.00	7.27	2,400
13 Jun 11	7.28000 -0.02	7.30	7.05	7.30	3,900
10 Jun 11	7.30000 -0.71	8.01	6.72	8.01	14,200
09 Jun 11	8.01000 -0.25	8.25	8.01	8.25	1,300
08 Jun 11	8.26000 -0.07	8.29	8.26	8.29	1,600
07 Jun 11	8.33000 +0.04	8.33	8.29	8.29	1,300
03 Jun 11	8.29000 +0.04	8.29	8.26	8.28	4,346
02 Jun 11	8.25000 +0.00	8.25	8.25	8.25	200
01 Jun 11	8.25000 +0.00	8.27	8.25	8.27	1,000
31 May 11	8.25000 +0.00	8.25	8.25	8.25	1,200
30 May 11	8.25000 +0.00	8.25	8.25	8.25	1,000
27 May 11	8.25000 +0.00	8.26	8.25	8.25	2,983
26 May 11	8.25000 +0.00	8.25	8.25	8.25	1,608
25 May 11	8.25000 +0.00	8.26	8.25	8.26	1,200
24 May 11	8.25000 -0.01	8.25	8.25	8.25	14,400
20 May 11	8.26000 +0.00	8.26	8.26	8.26	17,500
19 May 11	8.26000 +0.00	8.26	8.25	8.26	3,600
18 May 11	8.26000 +0.00	8.26	8.26	8.26	1,200
17 May 11	8.26000 +0.01	8.26	8.25	8.25	6,450
16 May 11	8.25000 -0.01	8.25	8.25	8.25	300
13 May 11	8.26000 +0.00	8.26	8.26	8.26	240
12 May 11	8.26000 +0.00	8.29	8.25	8.25	8,150
11 May 11	8.26000 +0.01	8.26	8.25	8.25	18,700
09 May 11	8.25000 +0.00	8.25	8.25	8.25	1,000
06 May 11	8.25000 +0.00	8.25	8.25	8.25	5,010
05 May 11	8.25000 -0.03	8.25	8.25	8.25	1,667
04 May 11	8.28000 -0.02	8.28	8.11	8.11	11,300
02 May 11	8.30000 +0.00	8.30	8.29	8.29	1,200
29 Apr 11	8.30000 +0.05	8.30	8.29	8.29	3,300
28 Apr 11	8.25000 +0.00	8.30	8.25	8.30	800
27 Apr 11	8.25000 +0.00	8.27	8.25	8.27	2,200
26 Apr 11	8.25000 -0.02	8.45	8.24	8.40	10,900
25 Apr 11	8.27000 -0.18	8.50	8.27	8.32	6,032
21 Apr 11	8.45000 +0.19	8.45	8.35	8.35	1,800
20 Apr 11	8.26000 -0.07	8.32	8.26	8.32	1,300
19 Apr 11	8.33000 +0.08	8.39	8.25	8.30	5,800
18 Apr 11	8.25000 +0.00	8.25	8.25	8.25	550
15 Apr 11	8.25000 -0.05	8.25	8.25	8.25	500
13 Apr 11	8.30000 +0.05	8.30	8.25	8.25	700
12 Apr 11	8.25000 -0.15	8.30	8.25	8.29	2,200
11 Apr 11	8.40000 +0.15	8.40	8.25	8.25	2,817
08 Apr 11	8.25000 +0.00	8.30	8.25	8.30	2,500
07 Apr 11	8.25000 +0.00	8.31	8.25	8.31	2,500
05 Apr 11	8.25000 +0.00	8.25	8.19	8.19	2,820
04 Apr 11	8.25000 +0.06	8.25	8.19	8.20	3,300
01 Apr 11	8.19000 -0.03	8.30	8.19	8.30	1,675
31 Mar 11	8.22000 +0.03	8.22	8.19	8.19	3,200
30 Mar 11	8.19000 -0.01	8.25	8.19	8.24	7,850
29 Mar 11	8.20000 -0.09	8.25	8.20	8.24	15,200
28 Mar 11	8.29000 -0.01	8.36	8.29	8.36	1,480
25 Mar 11	8.30000 +0.00	8.31	8.30	8.31	1,275
24 Mar 11	8.30000 -0.20	8.30	8.30	8.30	100
23 Mar 11	8.50000 +0.21	8.50	8.25	8.26	14,900
21 Mar 11	8.29000 +0.05	8.30	8.01	8.24	62,100
18 Mar 11	8.24000 +0.17	8.24	8.10	8.14	15,000
17 Mar 11	8.07000 +0.31	8.07	8.00	8.00	3,200
16 Mar 11	7.76000 -0.38	8.10	7.76	8.10	5,606
15 Mar 11	8.14000 -0.11	8.25	7.81	8.25	17,431
14 Mar 11	8.25000 +0.00	8.25	8.25	8.25	11,400
11 Mar 11	8.25000 -0.07	8.33	8.25	8.25	43,500
10 Mar 11	8.32000 +0.07	8.32	8.32	8.32	500
09 Mar 11	8.25000 +0.01	8.30	8.25	8.25	9,361
08 Mar 11	8.24000 +0.04	8.25	8.20	8.20	6,650
07 Mar 11	8.20000 -0.02	8.23	8.20	8.22	830
04 Mar 11	8.22000 +0.09	8.23	8.17	8.21	3,900
03 Mar 11	8.13000 -0.07	8.23	8.13	8.22	2,400
02 Mar 11	8.20000 +0.04	8.20	8.16	8.16	3,200
01 Mar 11	8.16000 -0.08	8.22	8.16	8.17	3,375
28 Feb 11	8.24000 +0.04	8.24	8.15	8.20	8,900
25 Feb 11	8.20000 -0.03	8.25	8.20	8.25	4,135
24 Feb 11	8.23000 -0.01	8.23	8.12	8.15	7,700
23 Feb 11	8.24000 +0.04	8.24	8.16	8.17	5,000
22 Feb 11	8.20000 -0.04	8.24	8.15	8.24	8,925
18 Feb 11	8.24000 -0.01	8.25	8.15	8.25	18,290
17 Feb 11	8.25000 +0.01	8.25	8.20	8.21	2,155
16 Feb 11	8.24000 +0.12	8.25	8.15	8.15	4,500
15 Feb 11	8.12000 -0.13	8.25	8.12	8.22	8,250
14 Feb 11	8.25000 +0.05	8.25	8.24	8.24	4,200
11 Feb 11	8.20000 +0.08	8.23	8.13	8.23	1,700
10 Feb 11	8.12000 -0.13	8.25	8.12	8.25	1,500
09 Feb 11	8.25000 +0.04	8.25	8.17	8.21	3,700
08 Feb 11	8.21000 +0.21	8.24	8.17	8.17	9,400
07 Feb 11	8.00000 +0.10	8.00	7.90	7.90	2,500
04 Feb 11	7.90000 +0.00	8.25	7.90	7.90	8,000
03 Feb 11	7.90000 +0.00	7.90	7.90	7.90	2,980
02 Feb 11	7.90000 -0.01	8.00	7.90	8.00	1,950
01 Feb 11	7.91000 +0.01	7.91	7.91	7.91	250
31 Jan 11	7.90000 -0.10	7.90	7.90	7.90	2,300
28 Jan 11	8.00000 +0.24	8.00	8.00	8.00	2,400
27 Jan 11	7.76000 -0.29	8.05	7.76	8.05	4,100
26 Jan 11	8.05000 +0.05	8.05	8.00	8.00	1,200
25 Jan 11	8.00000 -0.10	8.00	8.00	8.00	500
24 Jan 11	8.10000 -0.09	8.10	8.00	8.00	15,600
21 Jan 11	8.19000 +0.19	8.19	7.80	8.00	9,650
20 Jan 11	8.00000 -0.09	8.00	7.99	7.99	1,000
19 Jan 11	8.09000 -0.21	8.34	8.09	8.30	6,990
18 Jan 11	8.30000 +0.30	8.30	8.00	8.00	8,312
17 Jan 11	8.00000 +0.05	8.00	7.99	7.99	1,586
14 Jan 11	7.95000 -0.11	8.00	7.95	8.00	5,700
13 Jan 11	8.06000 -0.10	8.17	8.06	8.17	2,100
12 Jan 11	8.16000 +0.10	8.30	8.16	8.23	1,800
11 Jan 11	8.06000 -0.24	8.06	8.05	8.05	2,100
07 Jan 11	8.30000 -0.09	8.30	8.29	8.30	1,700
06 Jan 11	8.39000 +0.19	8.39	8.20	8.20	4,605
05 Jan 11	8.20000 -0.19	8.25	8.20	8.25	3,000
04 Jan 11	8.39000 +0.39	8.39	8.24	8.24	800
30 Dec 10	8.00000 +0.02	8.00	7.96	7.96	6,500
29 Dec 10	7.98000 +0.48	7.98	7.98	7.98	500
24 Dec 10	7.50000 -0.50	8.00	7.50	8.00	1,450
23 Dec 10	8.00000 -0.15	8.15	7.99	8.15	6,800
22 Dec 10	8.15000 -0.35	8.50	8.15	8.50	1,700
21 Dec 10	8.50000 +0.00	8.50	8.50	8.50	400
20 Dec 10	8.50000 -0.01	8.60	8.50	8.50	52,450
17 Dec 10	8.51000 -0.09	8.51	8.50	8.50	200
16 Dec 10	8.60000 +0.08	8.60	8.50	8.50	2,500
15 Dec 10	8.52000 -0.03	8.58	8.51	8.55	4,705
14 Dec 10	8.55000 +0.00	8.56	8.55	8.55	1,430
13 Dec 10	8.55000 +0.05	8.63	8.55	8.63	950
10 Dec 10	8.50000 +0.00	8.50	8.49	8.49	2,676
09 Dec 10	8.50000 +0.00	8.50	8.50	8.50	1,950
08 Dec 10	8.50000 -0.01	8.51	8.50	8.51	1,500
07 Dec 10	8.51000 +0.01	8.51	8.50	8.50	7,200
06 Dec 10	8.50000 +0.00	8.50	8.50	8.50	2,100
03 Dec 10	8.50000 +0.00	8.50	8.50	8.50	5,798
02 Dec 10	8.50000 +0.00	8.51	8.50	8.51	4,025
01 Dec 10	8.50000 +0.00	8.51	8.50	8.50	19,200
30 Nov 10	8.50000 +0.25	8.98	8.25	8.25	16,901
29 Nov 10	8.25000 +0.00	8.25	8.25	8.25	200
26 Nov 10	8.25000 +0.00	8.25	8.24	8.24	6,117
25 Nov 10	8.25000 +0.00	8.25	8.25	8.25	3,471
24 Nov 10	8.25000 +0.25	8.25	8.00	8.00	9,600
23 Nov 10	8.00000 +0.00	8.00	8.00	8.00	1,000
19 Nov 10	8.00000 +0.00	8.05	8.00	8.00	7,650
18 Nov 10	8.00000 +0.20	8.00	7.87	7.87	6,105
17 Nov 10	7.80000 +0.00	7.80	7.80	7.80	10,100
16 Nov 10	7.80000 +0.00	7.80	7.80	7.80	3,960
15 Nov 10	7.80000 +0.00	7.80	7.80	7.80	4,502
12 Nov 10	7.80000 -0.20	7.91	7.55	7.91	10,826
11 Nov 10	8.00000 -0.10	8.10	8.00	8.10	81,851
10 Nov 10	8.10000 +0.10	8.10	8.00	8.00	19,469
09 Nov 10	8.00000 +0.00	8.00	8.00	8.00	7,500
08 Nov 10	8.00000 -0.25	8.00	8.00	8.00	1,000
05 Nov 10	8.25000 +0.25	8.25	8.00	8.00	70,218
04 Nov 10	8.00000 +0.50	8.01	7.65	7.65	26,869
03 Nov 10	7.50000 +0.00	7.50	7.50	7.50	1,965
02 Nov 10	7.50000 +0.00	7.50	7.50	7.50	2,400
01 Nov 10	7.50000 +0.03	7.50	7.50	7.50	1,500
29 Oct 10	7.47000 -0.03	7.48	7.16	7.44	4,350
28 Oct 10	7.50000 +0.06	7.50	7.44	7.44	3,200
27 Oct 10	7.44000 -0.01	7.45	7.44	7.44	5,000
26 Oct 10	7.45000 -0.15	7.64	7.45	7.60	2,900
25 Oct 10	7.60000 +0.10	7.75	7.51	7.51	123,933
22 Oct 10	7.50000 -0.25	7.75	7.50	7.75	10,824
21 Oct 10	7.75000 -0.05	7.80	7.75	7.80	6,918
20 Oct 10	7.80000 -0.05	7.80	7.80	7.80	1,800
19 Oct 10	7.85000 -0.15	7.99	7.75	7.95	4,275
18 Oct 10	8.00000 +0.10	8.00	7.99	8.00	27,100
15 Oct 10	7.90000 -0.10	8.01	7.90	8.00	2,750
14 Oct 10	8.00000 +0.00	8.19	7.88	8.19	12,525
13 Oct 10	8.00000 +0.10	8.00	7.92	7.92	29,007
12 Oct 10	7.90000 -0.10	7.91	7.90	7.91	600
08 Oct 10	8.00000 -0.10	8.00	8.00	8.00	300
07 Oct 10	8.10000 -0.17	8.29	8.10	8.27	55,900
06 Oct 10	8.27000 -0.18	8.45	8.27	8.45	14,950
05 Oct 10	8.45000 +0.00	8.45	8.35	8.40	58,281
04 Oct 10	8.45000 +0.20	8.45	8.30	8.30	92,200
01 Oct 10	8.25000 +0.10	8.26	8.15	8.15	17,600
30 Sep 10	8.15000 +0.20	8.19	8.00	8.00	73,650
29 Sep 10	7.95000 -0.15	7.95	7.95	7.95	500
28 Sep 10	8.10000 +0.00	8.15	8.10	8.10	9,375
27 Sep 10	8.10000 +0.00	8.10	8.10	8.10	38,503
24 Sep 10	8.10000 +0.05	8.10	8.05	8.05	22,100
23 Sep 10	8.05000 +0.05	8.05	7.78	7.78	31,850
22 Sep 10	8.00000 +0.20	8.00	7.75	7.75	77,200
21 Sep 10	7.80000 -0.05	7.80	7.75	7.75	1,500
20 Sep 10	7.85000 +0.09	7.86	7.75	7.75	22,366
17 Sep 10	7.76000 +0.01	7.76	7.60	7.61	9,134
16 Sep 10	7.75000 -0.15	7.85	7.75	7.75	5,302
15 Sep 10	7.90000 +0.15	7.90	7.75	7.76	5,001
14 Sep 10	7.75000 -0.10	7.90	7.75	7.90	1,600
13 Sep 10	7.85000 +0.36	7.99	7.50	7.50	161,250
10 Sep 10	7.49000 +0.14	7.49	7.36	7.36	18,712
09 Sep 10	7.35000 +0.00	7.35	7.35	7.35	2,532
08 Sep 10	7.35000 +0.20	7.35	7.05	7.05	23,501
03 Sep 10	7.15000 +0.20	7.15	7.00	7.00	51,800
02 Sep 10	6.95000 +0.05	7.15	6.00	6.00	10,867
01 Sep 10	6.90000 -0.35	6.90	6.80	6.80	74,000
31 Aug 10	7.25000 +0.20	7.26	7.10	7.10	14,700
30 Aug 10	7.05000 +0.08	7.05	6.97	6.97	1,100
27 Aug 10	6.97000 +0.00	6.98	6.97	6.97	6,632
26 Aug 10	6.97000 -0.03	6.98	6.95	6.97	18,700
25 Aug 10	7.00000 +0.01	7.03	7.00	7.00	15,700
24 Aug 10	6.99000 +0.00	6.99	6.99	6.99	1,075
23 Aug 10	6.99000 -0.01	6.99	6.86	6.99	1,200
20 Aug 10	7.00000 +0.00	7.05	6.94	7.05	112,436
19 Aug 10	7.00000 -0.05	7.14	6.85	7.05	213,200
18 Aug 10	7.05000 +0.07	7.05	6.97	6.98	37,045
17 Aug 10	6.98000 +0.13	6.99	6.75	6.88	37,879
16 Aug 10	6.85000 +0.35	6.88	6.84	6.88	35,873
13 Aug 10	6.50000 -0.20	6.51	6.50	6.51	6,405
12 Aug 10	6.70000 +0.10	6.70	6.60	6.60	4,600
11 Aug 10	6.60000 +0.00	6.60	6.60	6.60	600
10 Aug 10	6.60000 -0.29	7.00	6.60	6.86	45,750
09 Aug 10	6.89000 -0.01	6.90	6.80	6.90	5,700
06 Aug 10	6.90000 -0.61	7.27	6.90	7.27	9,800
05 Aug 10	7.51000 +0.81	7.51	6.75	6.75	125,758
04 Aug 10	6.70000 +0.00	6.70	6.70	6.70	13,700
03 Aug 10	6.70000 +0.10	6.70	6.56	6.60	31,901
30 Jul 10	6.60000 +0.00	6.60	6.60	6.60	127
29 Jul 10	6.60000 +0.00	6.60	6.60	6.60	26,850
28 Jul 10	6.60000 +0.00	6.60	6.60	6.60	9,500
27 Jul 10	6.60000 +0.05	6.69	6.55	6.69	53,365
26 Jul 10	6.55000 +0.12	6.60	6.55	6.59	94,900
23 Jul 10	6.43000 -0.17	6.60	6.43	6.60	2,200
22 Jul 10	6.60000 -0.01	6.61	6.60	6.60	31,700
20 Jul 10	6.61000 -0.09	6.62	6.61	6.61	9,400
19 Jul 10	6.70000 +0.04	6.70	6.66	6.66	7,632
16 Jul 10	6.66000 +0.01	6.70	6.66	6.70	3,400
15 Jul 10	6.65000 -0.06	6.65	6.65	6.65	200
14 Jul 10	6.71000 -0.04	6.71	6.71	6.71	14,100
13 Jul 10	6.75000 +0.04	6.75	6.75	6.75	4,694
12 Jul 10	6.71000 +0.11	6.80	6.71	6.80	46,468
09 Jul 10	6.60000 +0.15	6.61	6.46	6.49	29,054
08 Jul 10	6.45000 +0.04	6.45	6.36	6.36	13,900
07 Jul 10	6.41000 +0.11	6.45	6.39	6.39	11,550
06 Jul 10	6.30000 -0.15	6.39	6.29	6.31	10,767
02 Jul 10	6.45000 -0.13	6.60	6.16	6.60	4,780
30 Jun 10	6.58000 +0.22	6.60	6.57	6.57	6,742
29 Jun 10	6.36000 -0.20	6.37	6.36	6.37	2,050
28 Jun 10	6.56000 +0.01	6.60	6.56	6.56	12,580
25 Jun 10	6.55000 -0.06	6.61	6.00	6.61	8,182
24 Jun 10	6.61000 +0.00	6.61	6.61	6.61	200
23 Jun 10	6.61000 -0.20	6.70	6.61	6.70	5,940
22 Jun 10	6.81000 -0.04	6.87	6.81	6.86	106,305
21 Jun 10	6.85000 +0.15	6.86	6.80	6.84	24,638
18 Jun 10	6.70000 -0.08	6.75	6.70	6.70	26,255
17 Jun 10	6.78000 +0.08	6.82	6.75	6.76	202,335
16 Jun 10	6.70000 +1.50	6.97	5.76	5.76	602,239
15 Jun 10	5.20000 +0.10	5.20	5.10	5.10	4,300
14 Jun 10	5.10000 +0.00	5.46	5.10	5.10	3,900
11 Jun 10	5.10000 +0.00	5.10	5.10	5.10	3,000
10 Jun 10	5.10000 +0.00	5.15	5.10	5.15	10,202
09 Jun 10	5.10000 -0.05	5.24	4.97	5.16	11,921
08 Jun 10	5.15000 +0.15	5.27	5.15	5.27	15,850
07 Jun 10	5.00000 -0.15	5.15	5.00	5.15	12,000
04 Jun 10	5.15000 -0.35	5.40	5.15	5.40	3,796
03 Jun 10	5.50000 +0.25	5.50	5.39	5.39	4,400
02 Jun 10	5.25000 -0.01	5.25	5.25	5.25	1,000
01 Jun 10	5.26000 -0.24	5.26	5.26	5.26	200
31 May 10	5.50000 +0.01	5.50	5.50	5.50	4,800
28 May 10	5.49000 +0.09	5.49	5.40	5.41	900
27 May 10	5.40000 +0.00	5.74	5.40	5.74	2,800
26 May 10	5.40000 +0.05	5.40	5.35	5.35	1,700
25 May 10	5.35000 -0.15	5.41	5.35	5.41	1,400
21 May 10	5.50000 +0.45	5.50	5.01	5.01	17,984
20 May 10	5.05000 -0.30	5.30	5.05	5.26	8,950
19 May 10	5.35000 -0.20	5.50	5.35	5.50	7,400
18 May 10	5.55000 +0.04	5.55	5.51	5.51	2,934
14 May 10	5.51000 -0.19	5.60	5.50	5.60	3,298
13 May 10	5.70000 -0.04	5.70	5.60	5.60	1,400
12 May 10	5.74000 -0.01	5.74	5.74	5.74	1,000
10 May 10	5.75000 +0.20	5.75	5.49	5.74	13,867
07 May 10	5.55000 -0.24	5.56	5.55	5.56	800
06 May 10	5.79000 +0.02	5.79	5.67	5.67	3,200
05 May 10	5.77000 +0.02	5.77	5.66	5.67	2,000
04 May 10	5.75000 -0.05	5.80	5.67	5.80	17,307
03 May 10	5.80000 +0.05	5.80	5.67	5.67	4,451
30 Apr 10	5.75000 -0.05	5.80	5.75	5.80	12,234
29 Apr 10	5.80000 +0.12	5.80	5.69	5.79	19,025
28 Apr 10	5.68000 -0.11	5.71	5.68	5.71	1,442
27 Apr 10	5.79000 -0.01	5.79	5.79	5.79	5,882
26 Apr 10	5.80000 +0.01	5.80	5.73	5.80	8,200
23 Apr 10	5.79000 -0.02	5.80	5.79	5.80	24,000
22 Apr 10	5.81000 -0.09	5.91	5.80	5.90	4,500
21 Apr 10	5.90000 +0.00	5.99	5.80	5.80	14,320
20 Apr 10	5.90000 +0.11	5.90	5.80	5.80	11,200
16 Apr 10	5.79000 -0.01	5.80	5.79	5.80	3,539
15 Apr 10	5.80000 -0.05	5.80	5.80	5.80	380
14 Apr 10	5.85000 +0.06	5.85	5.72	5.84	3,850
13 Apr 10	5.79000 -0.01	5.79	5.79	5.79	500
12 Apr 10	5.80000 -0.15	5.81	5.80	5.81	1,000
09 Apr 10	5.95000 +0.15	5.95	5.80	5.80	8,700
08 Apr 10	5.80000 +0.00	5.80	5.80	5.80	1,000
07 Apr 10	5.80000 +0.09	5.80	5.79	5.79	380
06 Apr 10	5.71000 -0.11	5.85	5.71	5.85	770
05 Apr 10	5.82000 +0.02	5.82	5.79	5.79	2,100
01 Apr 10	5.80000 +0.05	5.85	5.56	5.56	7,775
31 Mar 10	5.75000 +0.12	5.76	5.74	5.74	1,900
30 Mar 10	5.63000 -0.07	5.75	5.62	5.71	2,175
29 Mar 10	5.70000 -0.02	5.75	5.60	5.73	6,600
26 Mar 10	5.72000 +0.07	5.73	5.69	5.69	2,400
25 Mar 10	5.65000 +0.10	5.65	5.45	5.45	8,040
24 Mar 10	5.55000 +0.01	5.60	5.55	5.55	2,400
23 Mar 10	5.54000 +0.09	5.55	5.45	5.54	3,715
22 Mar 10	5.45000 +0.04	5.55	5.45	5.54	5,300
19 Mar 10	5.41000 -0.19	5.58	5.40	5.51	4,500
18 Mar 10	5.60000 -0.12	5.62	5.55	5.55	3,612
17 Mar 10	5.72000 -0.03	5.75	5.72	5.75	1,401
16 Mar 10	5.75000 +0.00	5.75	5.75	5.75	1,200
15 Mar 10	5.75000 +0.05	5.78	5.66	5.66	7,400
12 Mar 10	5.70000 +0.00	5.75	5.70	5.70	4,800
11 Mar 10	5.70000 +0.05	5.70	5.65	5.65	6,735
10 Mar 10	5.65000 +0.05	5.65	5.65	5.65	6,250
09 Mar 10	5.60000 +0.00	5.65	5.60	5.65	5,755
08 Mar 10	5.60000 +0.09	5.60	5.55	5.55	2,102
04 Mar 10	5.51000 +0.01	5.52	5.50	5.51	7,115
03 Mar 10	5.50000 -0.10	5.60	5.50	5.60	2,500
02 Mar 10	5.60000 +0.15	5.60	5.41	5.55	7,800
01 Mar 10	5.45000 +0.04	5.50	5.45	5.45	18,558
26 Feb 10	5.41000 -0.09	5.45	5.41	5.45	2,003
25 Feb 10	5.50000 -0.10	5.60	5.50	5.60	73,550
24 Feb 10	5.60000 +0.10	5.60	5.55	5.55	4,000
23 Feb 10	5.50000 +0.00	5.59	5.50	5.50	3,500
22 Feb 10	5.50000 -0.05	5.68	5.50	5.67	300,815
19 Feb 10	5.55000 -0.10	5.69	5.55	5.60	6,563
18 Feb 10	5.65000 +0.00	5.65	5.60	5.60	3,000
17 Feb 10	5.65000 +0.05	5.65	5.60	5.60	6,700
16 Feb 10	5.60000 +0.00	5.60	5.50	5.50	1,200
12 Feb 10	5.60000 +0.02	5.60	5.59	5.59	1,100
11 Feb 10	5.58000 +0.12	5.58	5.40	5.45	5,700
10 Feb 10	5.46000 -0.14	5.46	5.46	5.46	100
09 Feb 10	5.60000 +0.35	5.60	5.41	5.41	4,900
08 Feb 10	5.25000 -0.25	5.50	5.25	5.50	3,104
05 Feb 10	5.50000 -0.15	5.70	5.50	5.70	4,490
04 Feb 10	5.65000 -0.17	5.82	5.65	5.82	14,400
03 Feb 10	5.82000 +0.00	5.82	5.81	5.81	2,070
02 Feb 10	5.82000 +0.07	5.82	5.75	5.75	7,300
01 Feb 10	5.75000 +0.00	5.75	5.70	5.75	14,752
29 Jan 10	5.75000 -0.01	5.85	5.75	5.75	4,219
28 Jan 10	5.76000 -0.06	5.80	5.75	5.80	15,200
27 Jan 10	5.82000 +0.06	5.82	5.70	5.75	17,175
26 Jan 10	5.76000 -0.12	5.87	5.76	5.76	20,853
25 Jan 10	5.88000 +0.13	5.88	5.88	5.88	214
22 Jan 10	5.75000 -0.10	5.94	5.75	5.84	9,484
21 Jan 10	5.85000 -0.14	5.87	5.85	5.85	13,003
20 Jan 10	5.99000 +0.11	6.00	5.80	5.85	10,200
19 Jan 10	5.88000 +0.01	5.88	5.88	5.88	200
18 Jan 10	5.87000 +0.00	5.87	5.79	5.81	12,525
15 Jan 10	5.87000 -0.13	6.00	5.85	5.86	8,250
14 Jan 10	6.00000 +0.05	6.00	5.85	5.95	5,650
13 Jan 10	5.95000 +0.12	5.95	5.80	5.80	600
12 Jan 10	5.83000 -0.07	5.92	5.83	5.90	5,397
11 Jan 10	5.90000 +0.05	6.04	5.85	5.85	5,200
08 Jan 10	5.85000 +0.05	5.85	5.75	5.75	1,400
07 Jan 10	5.80000 -0.05	5.81	5.80	5.81	2,300
06 Jan 10	5.85000 +0.09	5.85	5.80	5.80	3,900
05 Jan 10	5.76000 +0.03	5.80	5.69	5.69	28,800
04 Jan 10	5.73000 +0.13	5.74	5.60	5.62	4,380
31 Dec 09	5.60000 +0.00	5.60	5.60	5.60	1,500
30 Dec 09	5.60000 +0.00	5.60	5.60	5.60	1,100
29 Dec 09	5.60000 +0.00	5.64	5.50	5.50	2,500

Fiera Capital

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	3.22000 +0.01	3.24	3.15	3.19	554,346
19 Oct 26	3.21000 -0.11	3.23	2.99	3.18	1,307,589
16 Oct 26	3.32000 -0.03	3.41	3.16	3.25	1,071,749
15 Oct 26	3.35000 -0.50	3.77	3.17	3.77	1,964,385
14 Oct 26	3.85000 -0.08	3.95	3.84	3.93	225,983
13 Oct 26	3.93000 -0.11	4.07	3.90	4.05	343,732
09 Oct 26	4.04000 -0.02	4.07	3.98	4.06	512,687
08 Oct 26	4.06000 +0.00	4.08	4.03	4.06	196,570
07 Oct 26	4.06000 -0.07	4.13	4.01	4.10	225,280
06 Oct 26	4.13000 -0.05	4.22	4.11	4.19	230,212
05 Oct 26	4.18000 -0.09	4.28	4.13	4.25	200,449
02 Oct 26	4.27000 +0.07	4.30	4.20	4.20	190,923
01 Oct 26	4.20000 -0.01	4.25	4.11	4.25	234,086
30 Sep 26	4.21000 +0.01	4.23	4.16	4.20	125,391
29 Sep 26	4.20000 -0.01	4.25	4.15	4.25	338,054
28 Sep 26	4.21000 -0.07	4.30	4.17	4.30	420,618
25 Sep 26	4.28000 +0.00	4.30	4.20	4.28	122,901
24 Sep 26	4.28000 -0.08	4.36	4.26	4.35	340,800
23 Sep 26	4.36000 +0.01	4.41	4.35	4.35	188,400
22 Sep 26	4.35000 -0.01	4.47	4.34	4.39	476,100
21 Sep 26	4.36000 +0.09	4.41	4.28	4.28	421,426
18 Sep 26	4.27000 +0.02	4.30	4.24	4.25	256,423
17 Sep 26	4.25000 -0.02	4.33	4.22	4.29	239,643
16 Sep 26	4.27000 +0.01	4.31	4.20	4.25	552,502
15 Sep 26	4.26000 +0.14	4.32	4.11	4.14	657,866
14 Sep 26	4.12000 -0.01	4.18	4.12	4.13	407,600
11 Sep 26	4.13000 +0.04	4.18	4.10	4.15	304,949
10 Sep 26	4.09000 -0.02	4.14	4.05	4.10	278,380
09 Sep 26	4.11000 -0.06	4.24	4.08	4.17	489,052
08 Sep 26	4.17000 -0.23	4.39	4.17	4.39	485,830
04 Sep 26	4.40000 -0.06	4.45	4.40	4.45	280,600
03 Sep 26	4.46000 +0.01	4.51	4.41	4.48	198,100
02 Sep 26	4.45000 -0.10	4.57	4.44	4.56	447,800
01 Sep 26	4.55000 -0.01	4.62	4.54	4.55	497,100
31 Aug 26	4.56000 +0.02	4.72	4.52	4.52	3,006,700
28 Aug 26	4.54000 +0.02	4.59	4.51	4.51	225,200
27 Aug 26	4.52000 +0.03	4.56	4.42	4.49	266,200
26 Aug 26	4.49000 -0.04	4.53	4.47	4.50	289,624
25 Aug 26	4.53000 +0.25	4.61	4.26	4.28	764,041
24 Aug 26	4.28000 +0.03	4.36	4.21	4.26	639,915
21 Aug 26	4.25000 +0.08	4.26	4.09	4.19	1,103,152
20 Aug 26	4.17000 -0.32	4.39	4.14	4.39	875,449
19 Aug 26	4.49000 +0.06	4.51	4.44	4.45	248,710
18 Aug 26	4.43000 -0.14	4.56	4.42	4.56	455,720
17 Aug 26	4.57000 -0.10	4.66	4.53	4.64	458,851
14 Aug 26	4.67000 -0.04	4.71	4.61	4.71	283,055
13 Aug 26	4.71000 +0.03	4.71	4.61	4.66	308,409
12 Aug 26	4.68000 -0.02	4.68	4.53	4.67	358,397
11 Aug 26	4.70000 +0.23	4.71	4.48	4.50	352,920
10 Aug 26	4.47000 -0.28	4.75	4.43	4.74	852,735
07 Aug 26	4.75000 -0.32	5.03	4.73	4.95	1,000,510
06 Aug 26	5.07000 -0.03	5.10	5.02	5.10	226,316
05 Aug 26	5.10000 -0.07	5.23	5.04	5.17	316,177
04 Aug 26	5.17000 +0.20	5.20	5.02	5.18	697,456
31 Jul 26	4.97000 +0.11	5.02	4.84	4.89	277,634
30 Jul 26	4.86000 +0.00	4.89	4.80	4.85	151,068
29 Jul 26	4.86000 -0.10	4.92	4.83	4.90	198,945
28 Jul 26	4.96000 +0.04	4.97	4.86	4.90	146,071
27 Jul 26	4.92000 +0.26	4.94	4.70	4.70	340,245
24 Jul 26	4.66000 -0.06	4.75	4.59	4.74	578,080
23 Jul 26	4.72000 -0.33	5.04	4.71	5.04	792,372
22 Jul 26	5.05000 -0.14	5.26	5.02	5.20	594,065
21 Jul 26	5.19000 -0.01	5.24	5.17	5.19	148,714
20 Jul 26	5.20000 -0.03	5.24	5.18	5.23	128,442
17 Jul 26	5.23000 -0.09	5.33	5.20	5.32	287,148
16 Jul 26	5.32000 +0.00	5.37	5.26	5.30	316,670
15 Jul 26	5.32000 +0.05	5.38	5.26	5.26	243,401
14 Jul 26	5.27000 -0.06	5.33	5.26	5.33	118,064
13 Jul 26	5.33000 +0.00	5.33	5.28	5.30	96,009
10 Jul 26	5.33000 +0.07	5.33	5.27	5.27	141,611
09 Jul 26	5.26000 -0.02	5.31	5.23	5.26	103,384
08 Jul 26	5.28000 -0.01	5.28	5.22	5.28	199,279
07 Jul 26	5.29000 -0.02	5.35	5.28	5.33	134,010
06 Jul 26	5.31000 +0.01	5.33	5.28	5.29	94,803
03 Jul 26	5.30000 +0.00	5.34	5.29	5.32	65,482
02 Jul 26	5.30000 +0.03	5.35	5.28	5.30	152,764
30 Jun 26	5.27000 +0.13	5.28	5.10	5.10	343,691
29 Jun 26	5.14000 +0.04	5.16	5.10	5.10	93,298
26 Jun 26	5.10000 -0.05	5.20	5.10	5.15	186,557
25 Jun 26	5.15000 +0.00	5.25	5.14	5.22	168,109
24 Jun 26	5.15000 -0.09	5.25	5.15	5.24	242,991
23 Jun 26	5.24000 +0.02	5.29	5.17	5.17	108,500
22 Jun 26	5.22000 -0.07	5.34	5.19	5.29	254,210
19 Jun 26	5.29000 -0.05	5.45	5.29	5.37	262,866
18 Jun 26	5.34000 -0.03	5.41	5.33	5.39	177,081
17 Jun 26	5.37000 -0.04	5.51	5.36	5.40	251,122
16 Jun 26	5.41000 +0.04	5.45	5.38	5.39	330,441
15 Jun 26	5.37000 +0.01	5.44	5.37	5.37	133,200
12 Jun 26	5.36000 +0.12	5.37	5.25	5.25	232,227
11 Jun 26	5.24000 +0.00	5.27	5.15	5.24	345,474
10 Jun 26	5.24000 -0.15	5.41	5.23	5.39	259,495
09 Jun 26	5.39000 +0.08	5.43	5.32	5.32	217,698
08 Jun 26	5.31000 -0.04	5.41	5.29	5.32	218,323
05 Jun 26	5.35000 +0.03	5.36	5.30	5.33	126,542
04 Jun 26	5.32000 +0.10	5.36	5.24	5.25	319,473
03 Jun 26	5.22000 -0.16	5.36	5.22	5.36	374,260
02 Jun 26	5.38000 -0.05	5.45	5.36	5.41	315,730
01 Jun 26	5.43000 -0.02	5.48	5.40	5.44	271,300
29 May 26	5.45000 -0.04	5.52	5.45	5.49	223,365
28 May 26	5.49000 -0.02	5.54	5.47	5.51	199,000
27 May 26	5.51000 +0.04	5.55	5.45	5.50	295,218
26 May 26	5.47000 +0.03	5.49	5.42	5.44	227,600
25 May 26	5.44000 +0.08	5.47	5.38	5.39	354,669
22 May 26	5.36000 +0.05	5.37	5.33	5.35	238,201
21 May 26	5.31000 -0.18	5.41	5.27	5.38	514,329
20 May 26	5.49000 +0.08	5.50	5.38	5.43	391,488
19 May 26	5.41000 -0.04	5.49	5.39	5.44	393,180
15 May 26	5.45000 -0.07	5.55	5.44	5.52	395,401
14 May 26	5.52000 +0.00	5.57	5.51	5.53	94,809
13 May 26	5.52000 -0.03	5.60	5.51	5.56	224,024
12 May 26	5.55000 -0.08	5.65	5.52	5.65	221,561
11 May 26	5.63000 -0.10	5.79	5.63	5.65	213,849
08 May 26	5.73000 -0.06	5.75	5.53	5.69	330,727
07 May 26	5.79000 +0.08	5.83	5.74	5.75	321,032
06 May 26	5.71000 +0.08	5.72	5.60	5.60	181,680
05 May 26	5.63000 +0.05	5.69	5.61	5.61	161,792
04 May 26	5.58000 -0.07	5.64	5.56	5.62	245,613
01 May 26	5.65000 -0.11	5.74	5.64	5.72	223,416
30 Apr 26	5.76000 +0.29	5.78	5.46	5.46	541,914
29 Apr 26	5.47000 -0.05	5.52	5.46	5.50	190,967
28 Apr 26	5.52000 -0.08	5.58	5.38	5.58	454,304
27 Apr 26	5.60000 -0.09	5.71	5.60	5.70	256,051
24 Apr 26	5.69000 -0.02	5.76	5.69	5.74	117,962
23 Apr 26	5.71000 -0.09	5.81	5.68	5.76	265,555
22 Apr 26	5.80000 +0.11	5.80	5.69	5.70	232,649
21 Apr 26	5.69000 +0.04	5.76	5.67	5.68	189,002
20 Apr 26	5.65000 -0.03	5.69	5.62	5.65	98,183
17 Apr 26	5.68000 +0.07	5.71	5.61	5.61	174,556
16 Apr 26	5.61000 -0.07	5.73	5.61	5.71	176,773
15 Apr 26	5.68000 -0.01	5.71	5.64	5.70	210,741
14 Apr 26	5.69000 +0.08	5.70	5.59	5.61	228,958
13 Apr 26	5.61000 +0.17	5.62	5.39	5.43	248,090
10 Apr 26	5.44000 +0.03	5.47	5.40	5.41	187,825
09 Apr 26	5.41000 +0.02	5.42	5.36	5.41	241,861
08 Apr 26	5.39000 +0.09	5.48	5.38	5.38	179,052
07 Apr 26	5.30000 -0.02	5.34	5.27	5.34	208,618
06 Apr 26	5.32000 -0.05	5.41	5.32	5.37	123,679
02 Apr 26	5.37000 -0.03	5.37	5.25	5.34	168,442
01 Apr 26	5.40000 +0.06	5.41	5.33	5.35	213,324
31 Mar 26	5.34000 +0.11	5.34	5.22	5.26	421,163
30 Mar 26	5.23000 -0.02	5.28	5.19	5.24	282,405
27 Mar 26	5.25000 -0.07	5.33	5.24	5.28	370,503
26 Mar 26	5.32000 -0.01	5.39	5.28	5.33	345,248
25 Mar 26	5.33000 +0.07	5.38	5.30	5.30	476,967
24 Mar 26	5.26000 +0.01	5.27	5.21	5.25	203,845
23 Mar 26	5.25000 +0.07	5.27	5.13	5.22	162,734
20 Mar 26	5.18000 -0.01	5.20	5.14	5.16	236,620
19 Mar 26	5.19000 -0.09	5.25	5.16	5.25	300,286
18 Mar 26	5.28000 +0.00	5.37	5.24	5.29	263,636
17 Mar 26	5.28000 +0.13	5.31	5.17	5.17	198,544
16 Mar 26	5.15000 +0.00	5.22	5.11	5.16	482,400
13 Mar 26	5.15000 -0.17	5.33	5.14	5.32	621,708
12 Mar 26	5.32000 -0.15	5.47	5.30	5.45	627,677
11 Mar 26	5.47000 -0.12	5.51	5.40	5.50	638,339
10 Mar 26	5.59000 -0.03	5.65	5.53	5.64	467,652
09 Mar 26	5.62000 -0.17	5.77	5.54	5.77	937,931
06 Mar 26	5.79000 -0.05	5.84	5.77	5.80	336,664
05 Mar 26	5.84000 -0.05	5.90	5.82	5.86	290,219
04 Mar 26	5.89000 +0.10	5.93	5.79	5.80	474,400
03 Mar 26	5.79000 -0.02	5.82	5.70	5.75	566,569
02 Mar 26	5.81000 -0.03	5.88	5.72	5.80	383,111
27 Feb 26	5.84000 +0.09	5.84	5.69	5.74	686,733
26 Feb 26	5.75000 -0.20	5.93	5.71	5.93	783,881
25 Feb 26	5.95000 +0.04	5.97	5.87	5.94	228,434
24 Feb 26	5.91000 -0.01	5.95	5.89	5.93	88,916
23 Feb 26	5.92000 +0.00	5.94	5.85	5.92	147,014
20 Feb 26	5.92000 +0.08	5.92	5.83	5.83	191,525
19 Feb 26	5.84000 -0.02	5.85	5.80	5.84	146,937
18 Feb 26	5.86000 +0.01	5.90	5.83	5.83	128,131
17 Feb 26	5.85000 -0.02	5.90	5.79	5.88	266,721
13 Feb 26	5.87000 +0.17	5.87	5.71	5.72	277,553
12 Feb 26	5.70000 -0.07	5.81	5.66	5.77	314,586
11 Feb 26	5.77000 -0.10	5.91	5.73	5.91	422,315
10 Feb 26	5.87000 +0.02	5.92	5.84	5.85	345,482
09 Feb 26	5.85000 +0.11	5.85	5.73	5.76	300,131
06 Feb 26	5.74000 -0.01	5.79	5.70	5.76	321,639
05 Feb 26	5.75000 -0.14	5.90	5.72	5.90	537,018
04 Feb 26	5.89000 +0.17	5.93	5.72	5.75	357,515
03 Feb 26	5.72000 -0.35	6.07	5.69	6.07	1,073,924
02 Feb 26	6.07000 +0.13	6.10	5.98	6.00	502,363
30 Jan 26	5.94000 -0.13	6.07	5.91	6.05	709,857
29 Jan 26	6.07000 -0.04	6.13	6.04	6.11	241,072
28 Jan 26	6.11000 -0.05	6.13	6.08	6.13	232,219
27 Jan 26	6.16000 +0.06	6.17	6.08	6.08	213,810
26 Jan 26	6.10000 +0.01	6.10	6.06	6.09	194,909
23 Jan 26	6.09000 +0.00	6.11	6.07	6.09	323,799
22 Jan 26	6.09000 +0.00	6.15	6.08	6.15	114,902
21 Jan 26	6.09000 +0.02	6.12	6.05	6.06	101,709
20 Jan 26	6.07000 -0.09	6.13	6.04	6.12	370,848
19 Jan 26	6.16000 -0.05	6.18	6.12	6.17	309,796
16 Jan 26	6.21000 +0.04	6.25	6.16	6.21	156,659
15 Jan 26	6.17000 +0.07	6.21	6.08	6.09	277,421
14 Jan 26	6.10000 +0.00	6.16	6.09	6.13	542,193
13 Jan 26	6.10000 -0.04	6.15	6.06	6.15	331,923
12 Jan 26	6.14000 +0.06	6.15	6.03	6.08	335,847
09 Jan 26	6.08000 -0.04	6.17	6.05	6.15	298,876
08 Jan 26	6.12000 +0.01	6.14	6.10	6.10	171,079
07 Jan 26	6.11000 -0.15	6.25	6.09	6.25	220,520
06 Jan 26	6.26000 +0.10	6.27	6.12	6.17	241,620
05 Jan 26	6.16000 -0.11	6.30	6.15	6.27	230,059
02 Jan 26	6.27000 +0.07	6.32	6.23	6.23	280,074
31 Dec 25	6.20000 +0.04	6.22	6.16	6.16	96,936
30 Dec 25	6.16000 -0.01	6.19	6.11	6.14	223,133
29 Dec 25	6.17000 -0.03	6.22	6.14	6.20	255,528
24 Dec 25	6.20000 +0.05	6.22	6.14	6.15	218,509
23 Dec 25	6.15000 +0.05	6.17	6.08	6.10	172,741
22 Dec 25	6.10000 +0.04	6.12	6.05	6.05	249,992
19 Dec 25	6.06000 -0.03	6.13	6.06	6.11	284,668
18 Dec 25	6.09000 +0.08	6.10	6.00	6.00	382,525
17 Dec 25	6.01000 +0.02	6.05	5.97	5.99	427,017
16 Dec 25	5.99000 +0.02	6.00	5.90	5.94	277,636
15 Dec 25	5.97000 +0.04	5.97	5.90	5.93	270,654
12 Dec 25	5.93000 +0.00	5.95	5.91	5.93	240,331
11 Dec 25	5.93000 -0.06	5.99	5.92	5.97	302,352
10 Dec 25	5.99000 +0.05	6.00	5.91	5.96	367,548
09 Dec 25	5.94000 +0.05	6.00	5.90	5.90	183,810
08 Dec 25	5.89000 -0.07	5.96	5.88	5.93	327,933
05 Dec 25	5.96000 -0.04	6.00	5.94	5.99	358,710
04 Dec 25	6.00000 -0.02	6.07	6.00	6.02	279,507
03 Dec 25	6.02000 +0.03	6.05	5.97	5.98	200,868
02 Dec 25	5.99000 -0.02	6.04	5.96	6.04	415,940
01 Dec 25	6.01000 -0.05	6.07	5.99	6.06	521,828
28 Nov 25	6.06000 -0.02	6.10	6.03	6.10	212,949
27 Nov 25	6.08000 -0.04	6.15	6.03	6.15	547,861
26 Nov 25	6.12000 -0.01	6.14	6.02	6.11	414,112
25 Nov 25	6.13000 +0.02	6.14	6.06	6.06	501,361
24 Nov 25	6.11000 -0.10	6.11	6.03	6.10	608,538
21 Nov 25	6.21000 +0.19	6.21	6.04	6.07	358,745
20 Nov 25	6.02000 -0.02	6.15	6.01	6.13	316,369
19 Nov 25	6.04000 -0.06	6.12	6.03	6.11	258,688
18 Nov 25	6.10000 +0.04	6.14	6.05	6.05	241,529
17 Nov 25	6.06000 -0.29	6.31	6.05	6.31	560,281
14 Nov 25	6.35000 +0.01	6.41	6.13	6.32	339,272
13 Nov 25	6.34000 +0.07	6.74	6.32	6.33	602,088
12 Nov 25	6.27000 +0.14	6.27	6.13	6.13	273,814
11 Nov 25	6.13000 +0.00	6.16	6.12	6.15	88,956
10 Nov 25	6.13000 -0.09	6.22	6.11	6.22	334,352
07 Nov 25	6.22000 +0.03	6.22	6.13	6.15	407,069
06 Nov 25	6.19000 -0.10	6.29	6.16	6.28	331,297
05 Nov 25	6.29000 -0.01	6.30	6.25	6.29	179,188
04 Nov 25	6.30000 -0.04	6.38	6.23	6.24	346,565
03 Nov 25	6.34000 +0.05	6.35	6.21	6.30	230,045
31 Oct 25	6.29000 +0.02	6.31	6.22	6.26	231,766
30 Oct 25	6.27000 -0.05	6.30	6.18	6.28	315,840
29 Oct 25	6.32000 -0.03	6.42	6.29	6.35	338,494
28 Oct 25	6.35000 +0.02	6.38	6.28	6.35	427,011
27 Oct 25	6.33000 +0.07	6.34	6.25	6.30	497,371
24 Oct 25	6.26000 +0.25	6.31	6.05	6.05	582,907
23 Oct 25	6.01000 +0.02	6.03	5.99	6.00	442,563
22 Oct 25	5.99000 +0.01	6.01	5.93	5.98	342,027
21 Oct 25	5.98000 -0.07	6.06	5.97	6.03	380,225
20 Oct 25	6.05000 +0.02	6.07	6.01	6.02	509,803
17 Oct 25	6.03000 -0.05	6.05	5.97	6.04	430,278
16 Oct 25	6.08000 -0.08	6.19	6.05	6.15	208,668
15 Oct 25	6.16000 +0.09	6.20	6.10	6.10	209,318
14 Oct 25	6.07000 +0.07	6.10	5.99	6.00	452,662
10 Oct 25	6.00000 -0.12	6.15	5.99	6.10	494,874
09 Oct 25	6.12000 -0.22	6.34	6.00	6.30	839,404
08 Oct 25	6.34000 -0.05	6.39	6.31	6.38	340,833
07 Oct 25	6.39000 -0.07	6.47	6.37	6.47	329,180
06 Oct 25	6.46000 +0.00	6.52	6.42	6.50	247,314
03 Oct 25	6.46000 +0.03	6.54	6.44	6.44	312,820
02 Oct 25	6.43000 -0.06	6.48	6.37	6.48	408,684
01 Oct 25	6.49000 -0.03	6.53	6.46	6.51	200,431
30 Sep 25	6.52000 -0.08	6.60	6.46	6.59	434,130
29 Sep 25	6.60000 -0.01	6.68	6.60	6.62	207,147
26 Sep 25	6.61000 -0.04	6.67	6.59	6.65	234,779
25 Sep 25	6.65000 -0.06	6.71	6.63	6.71	353,186
24 Sep 25	6.71000 +0.01	6.78	6.69	6.70	202,759
23 Sep 25	6.70000 -0.15	6.91	6.68	6.85	367,063
22 Sep 25	6.85000 +0.01	6.95	6.84	6.85	308,528
19 Sep 25	6.84000 +0.00	6.88	6.81	6.84	290,696
18 Sep 25	6.84000 -0.04	6.91	6.82	6.86	239,408
17 Sep 25	6.88000 -0.07	7.02	6.87	7.00	373,948
16 Sep 25	6.95000 -0.02	7.00	6.93	6.95	133,462
15 Sep 25	6.97000 +0.04	7.00	6.91	6.91	349,350
12 Sep 25	6.93000 +0.03	6.93	6.86	6.91	140,179
11 Sep 25	6.90000 +0.14	6.90	6.74	6.74	391,325
10 Sep 25	6.76000 +0.03	6.84	6.72	6.75	505,666
09 Sep 25	6.73000 +0.08	6.77	6.63	6.64	337,581
08 Sep 25	6.65000 -0.13	6.78	6.60	6.78	522,330
05 Sep 25	6.78000 -0.03	6.86	6.73	6.82	176,564
04 Sep 25	6.81000 +0.07	6.81	6.73	6.75	401,117
03 Sep 25	6.74000 +0.06	6.74	6.68	6.68	180,398
02 Sep 25	6.68000 -0.05	6.69	6.63	6.66	163,649
29 Aug 25	6.73000 +0.00	6.78	6.65	6.68	279,462
28 Aug 25	6.73000 +0.09	6.77	6.63	6.68	295,456
27 Aug 25	6.64000 +0.01	6.68	6.61	6.65	123,987
26 Aug 25	6.63000 +0.04	6.64	6.57	6.59	193,584
25 Aug 25	6.59000 -0.08	6.66	6.58	6.64	160,907
22 Aug 25	6.67000 +0.09	6.72	6.58	6.58	284,137
21 Aug 25	6.58000 -0.03	6.62	6.53	6.58	318,605
20 Aug 25	6.61000 -0.18	6.76	6.56	6.72	294,143
19 Aug 25	6.79000 -0.03	6.91	6.73	6.84	448,286
18 Aug 25	6.82000 +0.05	6.85	6.78	6.81	356,136
15 Aug 25	6.77000 +0.04	6.86	6.74	6.75	268,360
14 Aug 25	6.73000 -0.02	6.76	6.70	6.75	185,938
13 Aug 25	6.75000 -0.04	6.81	6.73	6.78	186,953
12 Aug 25	6.79000 +0.06	6.86	6.69	6.75	299,633
11 Aug 25	6.73000 +0.16	6.86	6.57	6.57	331,490
08 Aug 25	6.57000 -0.05	6.69	6.45	6.56	331,141
07 Aug 25	6.62000 -0.03	6.70	6.57	6.65	201,719
06 Aug 25	6.65000 +0.02	6.67	6.57	6.60	207,285
05 Aug 25	6.63000 +0.12	6.67	6.52	6.60	288,332
01 Aug 25	6.51000 -0.04	6.60	6.41	6.60	247,581
31 Jul 25	6.55000 -0.02	6.64	6.54	6.60	146,786
30 Jul 25	6.57000 -0.10	6.69	6.56	6.63	169,457
29 Jul 25	6.67000 -0.02	6.74	6.61	6.65	191,286
28 Jul 25	6.69000 -0.01	6.75	6.66	6.69	136,326
25 Jul 25	6.70000 -0.07	6.80	6.67	6.80	200,618
24 Jul 25	6.77000 -0.10	6.92	6.76	6.92	201,618
23 Jul 25	6.87000 -0.24	7.16	6.75	7.14	435,842
22 Jul 25	7.11000 +0.19	7.14	6.91	6.91	242,850
21 Jul 25	6.92000 -0.09	7.03	6.92	7.00	132,330
18 Jul 25	7.01000 -0.04	7.09	7.01	7.06	133,306
17 Jul 25	7.05000 +0.14	7.06	6.90	6.90	367,436
16 Jul 25	6.91000 +0.08	6.93	6.80	6.82	368,531
15 Jul 25	6.83000 +0.11	6.86	6.75	6.76	286,113
14 Jul 25	6.72000 +0.04	6.75	6.65	6.65	304,442
11 Jul 25	6.68000 +0.00	6.72	6.63	6.65	301,683
10 Jul 25	6.68000 +0.03	6.72	6.63	6.63	334,068
09 Jul 25	6.65000 +0.04	6.69	6.59	6.62	140,937
08 Jul 25	6.61000 +0.00	6.68	6.55	6.55	225,537
07 Jul 25	6.61000 -0.04	6.71	6.61	6.69	180,780
04 Jul 25	6.65000 +0.00	6.73	6.64	6.65	187,434
03 Jul 25	6.65000 +0.16	6.82	6.55	6.55	388,104
02 Jul 25	6.49000 +0.07	6.55	6.41	6.41	227,955
30 Jun 25	6.42000 -0.14	6.56	6.35	6.56	238,653
27 Jun 25	6.56000 -0.08	6.73	6.50	6.66	350,595
26 Jun 25	6.64000 +0.11	6.71	6.56	6.59	394,862
25 Jun 25	6.53000 +0.19	6.57	6.28	6.31	563,430
24 Jun 25	6.34000 +0.29	6.35	6.08	6.09	489,978
23 Jun 25	6.05000 -0.02	6.09	5.99	6.06	156,013
20 Jun 25	6.07000 +0.06	6.14	6.00	6.00	402,199
19 Jun 25	6.01000 +0.07	6.03	5.91	5.93	172,701
18 Jun 25	5.94000 +0.02	5.99	5.90	5.92	197,105
17 Jun 25	5.92000 -0.08	6.01	5.89	5.96	258,087
16 Jun 25	6.00000 +0.07	6.06	5.95	5.95	391,827
13 Jun 25	5.93000 -0.06	5.97	5.81	5.95	266,429
12 Jun 25	5.99000 +0.08	6.02	5.91	5.92	424,635
11 Jun 25	5.91000 +0.05	5.99	5.85	5.85	484,497
10 Jun 25	5.86000 -0.02	5.95	5.85	5.89	306,186
09 Jun 25	5.88000 +0.02	5.93	5.81	5.85	220,960
06 Jun 25	5.86000 +0.01	5.95	5.85	5.90	253,082
05 Jun 25	5.85000 +0.06	5.89	5.77	5.83	331,657
04 Jun 25	5.79000 +0.07	5.79	5.70	5.75	234,094
03 Jun 25	5.72000 +0.18	5.72	5.51	5.56	462,993
02 Jun 25	5.54000 +0.04	5.62	5.50	5.50	304,783
30 May 25	5.50000 -0.14	5.68	5.50	5.65	3,989,912
29 May 25	5.64000 -0.08	5.77	5.61	5.75	304,772
28 May 25	5.72000 +0.02	5.73	5.58	5.70	424,736
27 May 25	5.70000 +0.01	5.74	5.61	5.65	475,209
26 May 25	5.69000 -0.15	5.84	5.64	5.81	336,302
23 May 25	5.84000 -0.04	5.88	5.81	5.85	209,906
22 May 25	5.88000 -0.18	6.01	5.88	6.00	247,389
21 May 25	6.06000 -0.07	6.12	6.04	6.07	165,578
20 May 25	6.13000 -0.01	6.16	6.06	6.15	215,884
16 May 25	6.14000 +0.04	6.23	6.10	6.10	210,030
15 May 25	6.10000 +0.05	6.16	6.01	6.03	249,255
14 May 25	6.05000 -0.10	6.17	6.03	6.17	412,858
13 May 25	6.15000 +0.29	6.15	5.81	5.89	648,525
12 May 25	5.86000 +0.19	6.02	5.74	5.74	1,031,616
09 May 25	5.67000 -0.88	6.32	5.66	6.10	2,208,523
08 May 25	6.55000 +0.15	6.60	6.41	6.41	223,684
07 May 25	6.40000 -0.08	6.54	6.37	6.50	245,627
06 May 25	6.48000 -0.11	6.54	6.44	6.50	283,672
05 May 25	6.59000 -0.03	6.70	6.50	6.69	312,242
02 May 25	6.62000 +0.13	6.68	6.52	6.60	365,573
01 May 25	6.49000 +0.16	6.54	6.33	6.37	292,233
30 Apr 25	6.33000 +0.13	6.37	6.11	6.24	302,623
29 Apr 25	6.20000 +0.00	6.24	6.16	6.17	79,961
28 Apr 25	6.20000 -0.01	6.26	6.11	6.20	295,230
25 Apr 25	6.21000 -0.04	6.27	6.21	6.23	124,321
24 Apr 25	6.25000 -0.05	6.36	6.21	6.35	168,613
23 Apr 25	6.30000 +0.15	6.34	6.23	6.26	353,573
22 Apr 25	6.15000 +0.07	6.21	6.11	6.15	166,531
21 Apr 25	6.08000 -0.07	6.13	5.96	6.12	230,028
17 Apr 25	6.15000 +0.00	6.21	6.12	6.21	187,434
16 Apr 25	6.15000 -0.02	6.20	6.09	6.17	239,427
15 Apr 25	6.17000 +0.04	6.20	6.08	6.10	411,818
14 Apr 25	6.13000 +0.09	6.19	6.01	6.10	217,508
11 Apr 25	6.04000 +0.19	6.06	5.88	5.94	281,762
10 Apr 25	5.85000 -0.30	6.13	5.80	6.13	247,991
09 Apr 25	6.15000 +0.47	6.18	5.59	5.60	573,626
08 Apr 25	5.68000 -0.03	6.05	5.63	5.87	343,546
07 Apr 25	5.71000 -0.09	5.95	5.51	5.58	664,128
04 Apr 25	5.80000 -0.22	5.88	5.64	5.88	733,293
03 Apr 25	6.02000 -0.11	6.09	5.94	6.02	421,974
02 Apr 25	6.13000 -0.02	6.15	6.09	6.14	210,918
01 Apr 25	6.15000 +0.02	6.18	6.07	6.11	222,958
31 Mar 25	6.13000 -0.02	6.17	6.05	6.15	446,095
28 Mar 25	6.15000 -0.08	6.28	6.11	6.28	330,932
27 Mar 25	6.23000 +0.01	6.24	6.14	6.21	241,148
26 Mar 25	6.22000 +0.00	6.26	6.17	6.23	242,135
25 Mar 25	6.22000 -0.08	6.37	6.21	6.30	233,153
24 Mar 25	6.30000 +0.17	6.31	6.20	6.20	349,361
21 Mar 25	6.13000 -0.08	6.19	6.10	6.19	203,911
20 Mar 25	6.21000 +0.00	6.22	6.14	6.19	182,597
19 Mar 25	6.21000 +0.20	6.24	6.04	6.07	405,876
18 Mar 25	6.01000 -0.04	6.11	5.96	6.08	434,674
17 Mar 25	6.05000 +0.00	6.10	5.99	6.05	333,886
14 Mar 25	6.05000 +0.11	6.09	5.98	6.00	215,524
13 Mar 25	5.94000 -0.19	6.13	5.93	6.09	305,301
12 Mar 25	6.13000 +0.10	6.17	6.03	6.10	253,444
11 Mar 25	6.03000 -0.09	6.13	5.95	6.12	406,284
10 Mar 25	6.12000 -0.49	6.41	6.08	6.30	837,052
07 Mar 25	6.61000 +0.19	6.65	6.38	6.45	680,455
06 Mar 25	6.42000 +0.01	6.50	6.36	6.44	399,536
05 Mar 25	6.41000 +0.13	6.42	6.26	6.28	412,189
04 Mar 25	6.28000 -0.07	6.37	6.17	6.25	501,172
03 Mar 25	6.35000 -0.12	6.61	6.31	6.52	491,522
28 Feb 25	6.47000 +0.07	6.56	6.36	6.41	517,824
27 Feb 25	6.40000 -0.12	6.59	6.36	6.59	890,468
26 Feb 25	6.52000 -0.82	7.16	6.35	7.16	1,581,806
25 Feb 25	7.34000 -0.05	7.38	7.18	7.35	335,013
24 Feb 25	7.39000 +0.09	7.44	7.27	7.35	290,194
21 Feb 25	7.30000 -0.11	7.50	7.28	7.46	398,408
20 Feb 25	7.41000 -0.12	7.55	7.36	7.53	216,504
19 Feb 25	7.53000 +0.03	7.55	7.39	7.53	257,220
18 Feb 25	7.50000 +0.13	7.55	7.40	7.41	289,408
14 Feb 25	7.37000 +0.01	7.41	7.29	7.41	281,324
13 Feb 25	7.36000 -0.01	7.57	7.30	7.43	384,940
12 Feb 25	7.37000 +0.03	7.40	7.30	7.35	185,055
11 Feb 25	7.34000 -0.12	7.53	7.32	7.53	204,395
10 Feb 25	7.46000 +0.05	7.51	7.42	7.43	112,287
07 Feb 25	7.41000 -0.01	7.51	7.35	7.51	169,129
06 Feb 25	7.42000 -0.04	7.55	7.40	7.50	207,820
05 Feb 25	7.46000 +0.00	7.58	7.34	7.46	255,919
04 Feb 25	7.46000 -0.07	7.70	7.44	7.69	394,224
03 Feb 25	7.53000 -0.32	7.66	7.32	7.50	531,819
31 Jan 25	7.85000 -0.12	8.11	7.83	7.93	256,920
30 Jan 25	7.97000 +0.13	8.03	7.85	7.90	167,593
29 Jan 25	7.84000 -0.61	8.48	7.84	8.42	612,779
28 Jan 25	8.45000 -0.01	8.54	8.44	8.44	96,281
27 Jan 25	8.46000 -0.09	8.52	8.41	8.51	113,178
24 Jan 25	8.55000 -0.05	8.67	8.53	8.66	100,083
23 Jan 25	8.60000 +0.10	8.66	8.50	8.50	110,324
22 Jan 25	8.50000 +0.04	8.53	8.43	8.47	105,597
21 Jan 25	8.46000 +0.02	8.49	8.40	8.44	98,151
20 Jan 25	8.44000 +0.09	8.44	8.33	8.35	86,809
17 Jan 25	8.35000 -0.09	8.56	8.33	8.47	196,173
16 Jan 25	8.44000 +0.00	8.49	8.39	8.44	136,550
15 Jan 25	8.44000 +0.15	8.47	8.35	8.45	143,988
14 Jan 25	8.29000 +0.04	8.33	8.23	8.24	182,912
13 Jan 25	8.25000 -0.16	8.37	8.25	8.29	207,418
10 Jan 25	8.41000 -0.16	8.58	8.36	8.55	321,003
09 Jan 25	8.57000 -0.08	8.68	8.56	8.68	108,060
08 Jan 25	8.65000 -0.01	8.69	8.52	8.64	139,559
07 Jan 25	8.66000 -0.15	8.88	8.64	8.85	339,253
06 Jan 25	8.81000 -0.19	9.04	8.79	9.00	253,369
03 Jan 25	9.00000 +0.02	9.05	8.95	9.01	169,322
02 Jan 25	8.98000 -0.04	9.05	8.91	9.02	146,252
31 Dec 24	9.02000 +0.13	9.02	8.91	8.95	171,896
30 Dec 24	8.89000 -0.10	8.95	8.74	8.95	220,249
27 Dec 24	8.99000 +0.06	9.03	8.89	8.93	112,825
24 Dec 24	8.93000 +0.02	8.96	8.86	8.90	75,297
23 Dec 24	8.91000 +0.07	8.93	8.76	8.82	130,810
20 Dec 24	8.84000 +0.05	8.97	8.60	8.75	202,520
19 Dec 24	8.79000 -0.08	9.02	8.77	8.94	221,902
18 Dec 24	8.87000 -0.27	9.26	8.86	9.19	330,261
17 Dec 24	9.14000 -0.13	9.27	9.12	9.27	182,371
16 Dec 24	9.27000 +0.11	9.31	9.16	9.17	185,181
13 Dec 24	9.16000 -0.19	9.34	9.14	9.34	207,937
12 Dec 24	9.35000 -0.06	9.42	9.30	9.42	153,207
11 Dec 24	9.41000 +0.02	9.59	9.39	9.45	128,595
10 Dec 24	9.39000 -0.01	9.42	9.33	9.41	264,966
09 Dec 24	9.40000 -0.15	9.60	9.36	9.54	278,491
06 Dec 24	9.55000 -0.19	9.80	9.53	9.75	302,864
05 Dec 24	9.74000 +0.04	9.76	9.65	9.71	159,506
04 Dec 24	9.70000 -0.04	9.79	9.65	9.79	244,793
03 Dec 24	9.74000 +0.10	9.82	9.65	9.65	154,425
02 Dec 24	9.64000 -0.09	9.79	9.59	9.78	305,999
29 Nov 24	9.73000 +0.03	9.78	9.70	9.70	212,668
28 Nov 24	9.70000 -0.08	9.80	9.67	9.80	113,444
27 Nov 24	9.78000 -0.05	9.91	9.70	9.80	218,683
26 Nov 24	9.83000 -0.03	9.90	9.68	9.90	220,077
25 Nov 24	9.86000 +0.03	10.06	9.82	9.82	695,638
22 Nov 24	9.83000 +0.12	9.90	9.64	9.69	218,369
21 Nov 24	9.71000 +0.12	9.77	9.59	9.60	270,961
20 Nov 24	9.59000 -0.15	9.82	9.47	9.73	380,048
19 Nov 24	9.74000 -0.24	9.80	9.63	9.70	221,864
18 Nov 24	9.98000 -0.05	10.05	9.86	10.00	523,314
15 Nov 24	10.03000 +0.06	10.19	9.93	10.00	469,603
14 Nov 24	9.97000 +0.02	10.09	9.96	9.97	306,811
13 Nov 24	9.95000 -0.05	10.37	9.91	10.20	699,713
12 Nov 24	10.00000 +0.30	10.06	9.72	9.72	564,386
11 Nov 24	9.70000 -0.02	9.94	9.61	9.69	415,645
08 Nov 24	9.72000 -1.18	10.85	9.64	10.52	1,224,290
07 Nov 24	10.90000 +1.08	10.92	9.85	9.85	1,584,950
06 Nov 24	9.82000 +0.04	9.87	9.68	9.82	321,593
05 Nov 24	9.78000 +0.16	9.79	9.59	9.59	216,417
04 Nov 24	9.62000 -0.23	9.82	9.59	9.81	333,950
01 Nov 24	9.85000 +0.14	9.91	9.63	9.68	289,026
31 Oct 24	9.71000 -0.11	9.83	9.69	9.78	398,488
30 Oct 24	9.82000 +0.06	9.90	9.72	9.74	376,596
29 Oct 24	9.76000 -0.02	9.77	9.50	9.75	428,250
28 Oct 24	9.78000 +0.45	9.87	9.35	9.35	1,071,919
25 Oct 24	9.33000 +0.07	9.35	9.23	9.23	356,920
24 Oct 24	9.26000 +0.28	9.32	8.99	8.99	395,853
23 Oct 24	8.98000 -0.01	8.99	8.85	8.99	274,151
22 Oct 24	8.99000 +0.07	9.07	8.87	8.92	202,076
21 Oct 24	8.92000 -0.01	8.99	8.80	8.93	306,308
18 Oct 24	8.93000 -0.19	9.15	8.91	9.11	186,108
17 Oct 24	9.12000 +0.01	9.17	9.07	9.12	230,075
16 Oct 24	9.11000 +0.17	9.23	8.97	8.97	396,975
15 Oct 24	8.94000 +0.05	8.94	8.78	8.89	356,365
11 Oct 24	8.89000 +0.05	8.91	8.80	8.80	290,888
10 Oct 24	8.84000 +0.10	8.89	8.71	8.71	253,941
09 Oct 24	8.74000 +0.12	8.78	8.58	8.59	193,182
08 Oct 24	8.62000 +0.07	8.66	8.48	8.51	213,566
07 Oct 24	8.55000 -0.02	8.64	8.46	8.55	175,819
04 Oct 24	8.57000 +0.14	8.63	8.43	8.47	385,837
03 Oct 24	8.43000 +0.12	8.45	8.25	8.29	219,528
02 Oct 24	8.31000 +0.03	8.36	8.20	8.22	189,031
01 Oct 24	8.28000 +0.02	8.28	8.09	8.22	235,229
30 Sep 24	8.26000 -0.01	8.34	8.14	8.30	227,510
27 Sep 24	8.27000 +0.18	8.35	8.13	8.13	395,041
26 Sep 24	8.09000 +0.24	8.13	7.89	7.89	398,222
25 Sep 24	7.85000 -0.06	7.91	7.83	7.90	80,850
24 Sep 24	7.91000 +0.04	7.94	7.86	7.86	256,089
23 Sep 24	7.87000 +0.09	7.90	7.78	7.82	164,510
20 Sep 24	7.78000 -0.06	7.87	7.69	7.81	175,949
19 Sep 24	7.84000 +0.11	7.86	7.78	7.85	160,809
18 Sep 24	7.73000 +0.10	7.83	7.64	7.65	234,240
17 Sep 24	7.63000 +0.06	7.66	7.58	7.60	116,738
16 Sep 24	7.57000 +0.03	7.59	7.48	7.57	267,668
13 Sep 24	7.54000 +0.08	7.57	7.46	7.51	92,716
12 Sep 24	7.46000 +0.01	7.51	7.40	7.45	201,816
11 Sep 24	7.45000 +0.00	7.45	7.30	7.44	296,652
10 Sep 24	7.45000 +0.06	7.48	7.27	7.48	122,513
09 Sep 24	7.39000 +0.15	7.47	7.25	7.25	471,495
06 Sep 24	7.24000 -0.15	7.43	7.19	7.39	222,283
05 Sep 24	7.39000 +0.08	7.42	7.26	7.32	219,737
04 Sep 24	7.31000 -0.02	7.43	7.25	7.30	115,927
03 Sep 24	7.33000 -0.22	7.52	7.30	7.52	177,002
30 Aug 24	7.55000 +0.06	7.60	7.46	7.56	349,680
29 Aug 24	7.49000 -0.02	7.58	7.44	7.51	160,090
28 Aug 24	7.51000 +0.11	7.56	7.39	7.39	308,994
27 Aug 24	7.40000 -0.17	7.57	7.32	7.55	288,001
26 Aug 24	7.57000 -0.11	7.74	7.55	7.71	380,396
23 Aug 24	7.68000 +0.13	7.72	7.60	7.60	356,251
22 Aug 24	7.55000 -0.15	7.72	7.51	7.70	285,786
21 Aug 24	7.70000 +0.13	7.72	7.61	7.61	151,120
20 Aug 24	7.57000 -0.07	7.70	7.52	7.61	175,076
19 Aug 24	7.64000 -0.46	7.85	7.63	7.85	369,938
16 Aug 24	8.10000 +0.18	8.11	7.86	7.91	404,556
15 Aug 24	7.92000 +0.07	7.98	7.89	7.92	175,615
14 Aug 24	7.85000 +0.09	7.86	7.73	7.78	230,592
13 Aug 24	7.76000 +0.03	7.81	7.70	7.78	133,085
12 Aug 24	7.73000 +0.10	7.82	7.68	7.70	268,995
09 Aug 24	7.63000 -0.09	7.74	7.57	7.71	249,543
08 Aug 24	7.72000 +0.21	7.74	7.50	7.58	285,906
07 Aug 24	7.51000 -0.19	8.16	7.42	8.04	638,712
06 Aug 24	7.70000 -0.18	7.84	7.53	7.72	296,292
02 Aug 24	7.88000 -0.22	7.90	7.62	7.78	265,868
01 Aug 24	8.10000 -0.07	8.30	8.01	8.21	273,036
31 Jul 24	8.17000 -0.04	8.29	8.16	8.25	342,010
30 Jul 24	8.21000 +0.14	8.32	8.10	8.10	422,028
29 Jul 24	8.07000 -0.90	8.89	8.04	8.89	1,121,893
26 Jul 24	8.97000 +0.16	9.01	8.82	8.90	502,625
25 Jul 24	8.81000 +0.31	8.99	8.52	8.52	1,013,214
24 Jul 24	8.50000 -0.11	8.59	8.45	8.59	274,303
23 Jul 24	8.61000 -0.01	8.67	8.51	8.61	264,907
22 Jul 24	8.62000 +0.09	8.70	8.54	8.54	323,030
19 Jul 24	8.53000 +0.17	8.54	8.34	8.35	140,831
18 Jul 24	8.36000 -0.06	8.49	8.31	8.37	271,601
17 Jul 24	8.42000 -0.18	8.58	8.40	8.53	237,633
16 Jul 24	8.60000 +0.24	8.62	8.32	8.35	265,064
15 Jul 24	8.36000 +0.01	8.45	8.27	8.31	161,980
12 Jul 24	8.35000 +0.02	8.42	8.30	8.38	183,409
11 Jul 24	8.33000 +0.08	8.39	8.24	8.30	226,888
10 Jul 24	8.25000 +0.19	8.28	8.02	8.12	268,873
09 Jul 24	8.06000 -0.14	8.14	8.03	8.14	162,728
08 Jul 24	8.20000 +0.26	8.22	7.98	7.98	293,620
05 Jul 24	7.94000 -0.19	8.11	7.93	8.11	179,515
04 Jul 24	8.13000 +0.10	8.19	7.99	8.07	228,686
03 Jul 24	8.03000 +0.14	8.06	7.79	7.91	278,791
02 Jul 24	7.89000 +0.05	7.95	7.70	7.85	361,734
28 Jun 24	7.84000 +0.30	7.84	7.53	7.56	482,242
27 Jun 24	7.54000 +0.32	7.59	7.20	7.24	404,225
26 Jun 24	7.22000 -0.02	7.24	7.14	7.23	114,408
25 Jun 24	7.24000 +0.05	7.26	7.08	7.17	192,692
24 Jun 24	7.19000 -0.05	7.30	7.08	7.22	340,178
21 Jun 24	7.24000 +0.47	7.28	6.73	6.76	620,407
20 Jun 24	6.77000 -0.04	6.82	6.74	6.80	102,744
19 Jun 24	6.81000 +0.02	6.91	6.70	6.70	96,394
18 Jun 24	6.79000 -0.01	6.81	6.72	6.78	85,360
17 Jun 24	6.80000 +0.01	6.80	6.68	6.77	121,124
14 Jun 24	6.79000 -0.01	6.80	6.69	6.72	208,661
13 Jun 24	6.80000 -0.10	6.92	6.71	6.92	190,926
12 Jun 24	6.90000 +0.13	6.95	6.76	6.85	168,947
11 Jun 24	6.77000 -0.05	6.79	6.65	6.75	275,563
10 Jun 24	6.82000 +0.00	6.82	6.77	6.77	202,061
07 Jun 24	6.82000 -0.03	6.89	6.78	6.85	108,819
06 Jun 24	6.85000 -0.14	6.97	6.84	6.96	195,343
05 Jun 24	6.99000 +0.13	7.01	6.86	6.89	141,259
04 Jun 24	6.86000 -0.10	6.93	6.84	6.92	89,754
03 Jun 24	6.96000 -0.02	6.97	6.91	6.94	93,819
31 May 24	6.98000 +0.14	6.99	6.86	6.86	197,471
30 May 24	6.84000 +0.04	6.92	6.83	6.83	100,868
29 May 24	6.80000 -0.15	6.90	6.80	6.90	206,932
28 May 24	6.95000 -0.09	7.07	6.92	7.00	133,805
27 May 24	7.04000 -0.02	7.09	6.99	7.05	93,557
24 May 24	7.06000 +0.14	7.09	6.92	6.93	233,901
23 May 24	6.92000 +0.05	6.94	6.85	6.90	113,517
22 May 24	6.87000 -0.08	7.01	6.84	6.94	238,870
21 May 24	6.95000 +0.01	7.04	6.91	7.00	200,604
17 May 24	6.94000 -0.06	7.03	6.90	7.00	251,730
16 May 24	7.00000 -0.30	7.14	6.94	7.08	316,744
15 May 24	7.30000 -0.08	7.39	7.24	7.39	304,616
14 May 24	7.38000 +0.21	7.39	7.16	7.30	433,007
13 May 24	7.17000 +0.09	7.23	7.05	7.11	289,907
10 May 24	7.08000 -0.06	7.19	7.01	7.14	358,226
09 May 24	7.14000 -0.05	7.32	7.07	7.22	288,361
08 May 24	7.19000 +0.26	7.25	6.95	7.18	316,076
07 May 24	6.93000 -0.19	7.12	6.92	7.12	250,315
06 May 24	7.12000 +0.17	7.12	6.98	6.98	218,918
03 May 24	6.95000 +0.22	6.98	6.79	6.83	166,944
02 May 24	6.73000 -0.02	6.84	6.69	6.80	243,950
01 May 24	6.75000 -0.11	6.87	6.72	6.87	320,399
30 Apr 24	6.86000 -0.16	6.97	6.82	6.95	241,256
29 Apr 24	7.02000 +0.00	7.13	6.96	7.02	275,632
26 Apr 24	7.02000 +0.04	7.03	6.92	6.98	224,515
25 Apr 24	6.98000 +0.16	7.18	6.63	6.70	417,251
24 Apr 24	6.82000 -0.78	7.57	6.79	7.52	968,471
23 Apr 24	7.60000 +0.17	7.63	7.40	7.43	114,025
22 Apr 24	7.43000 +0.10	7.47	7.36	7.36	101,849
19 Apr 24	7.33000 +0.03	7.45	7.28	7.30	164,391
18 Apr 24	7.30000 -0.08	7.47	7.27	7.45	264,605
17 Apr 24	7.38000 -0.04	7.57	7.38	7.38	192,701
16 Apr 24	7.42000 -0.06	7.56	7.30	7.43	309,577
15 Apr 24	7.48000 -0.18	7.75	7.42	7.65	223,127
12 Apr 24	7.66000 -0.11	7.78	7.63	7.74	193,216
11 Apr 24	7.77000 +0.02	7.82	7.70	7.78	214,745
10 Apr 24	7.75000 -0.13	7.84	7.61	7.80	217,019
09 Apr 24	7.88000 -0.01	7.95	7.82	7.95	159,196
08 Apr 24	7.89000 -0.06	8.01	7.84	7.98	252,127
05 Apr 24	7.95000 +0.06	7.95	7.82	7.82	346,266
04 Apr 24	7.89000 -0.18	8.19	7.88	8.15	338,466
03 Apr 24	8.07000 +0.02	8.13	8.02	8.03	115,277
02 Apr 24	8.05000 -0.18	8.26	8.03	8.14	138,544
01 Apr 24	8.23000 -0.03	8.26	8.12	8.26	127,414
28 Mar 24	8.26000 -0.16	8.43	8.26	8.42	175,926
27 Mar 24	8.42000 +0.15	8.44	8.33	8.35	144,247
26 Mar 24	8.27000 -0.09	8.39	8.27	8.36	86,511
25 Mar 24	8.36000 +0.09	8.43	8.22	8.22	163,469
22 Mar 24	8.27000 -0.09	8.37	8.26	8.30	164,825
21 Mar 24	8.36000 -0.09	8.49	8.32	8.45	236,227
20 Mar 24	8.45000 +0.00	8.50	8.40	8.44	146,276
19 Mar 24	8.45000 -0.05	8.53	8.43	8.52	113,575
18 Mar 24	8.50000 +0.07	8.55	8.39	8.41	232,377
15 Mar 24	8.43000 -0.02	8.59	8.34	8.35	283,194
14 Mar 24	8.45000 +0.02	8.45	8.35	8.40	191,832
13 Mar 24	8.43000 -0.06	8.47	8.11	8.29	182,320
12 Mar 24	8.49000 -0.07	8.55	8.45	8.55	199,933
11 Mar 24	8.56000 -0.02	8.58	8.46	8.54	193,761
08 Mar 24	8.58000 +0.01	8.65	8.51	8.62	338,075
07 Mar 24	8.57000 -0.08	8.70	8.50	8.68	437,361
06 Mar 24	8.65000 +0.03	8.75	8.60	8.61	404,309
05 Mar 24	8.62000 -0.06	8.70	8.48	8.67	651,325
04 Mar 24	8.68000 +0.23	8.69	8.46	8.50	641,465
01 Mar 24	8.45000 +0.17	8.52	8.30	8.30	465,195
29 Feb 24	8.28000 +0.30	8.28	7.97	8.28	564,001
28 Feb 24	7.98000 +0.46	8.34	7.65	7.65	884,176
27 Feb 24	7.52000 -0.03	7.61	7.46	7.58	261,498
26 Feb 24	7.55000 -0.03	7.61	7.48	7.57	165,393
23 Feb 24	7.58000 -0.05	7.65	7.53	7.65	176,638
22 Feb 24	7.63000 +0.21	7.68	7.47	7.50	286,515
21 Feb 24	7.42000 -0.06	7.49	7.34	7.43	154,363
20 Feb 24	7.48000 -0.17	7.65	7.47	7.63	172,134
16 Feb 24	7.65000 +0.15	7.66	7.38	7.43	334,567
15 Feb 24	7.50000 +0.23	7.51	7.31	7.31	311,524
14 Feb 24	7.27000 +0.17	7.28	7.17	7.20	219,688
13 Feb 24	7.10000 -0.33	7.45	7.05	7.38	317,645
12 Feb 24	7.43000 +0.13	7.48	7.34	7.37	255,186
09 Feb 24	7.30000 -0.05	7.38	7.28	7.38	162,898
08 Feb 24	7.35000 +0.10	7.46	7.25	7.25	316,018
07 Feb 24	7.25000 -0.06	7.36	7.16	7.33	211,660
06 Feb 24	7.31000 +0.03	7.37	7.23	7.31	187,151
05 Feb 24	7.28000 -0.04	7.32	7.12	7.32	325,711
02 Feb 24	7.32000 +0.30	7.33	6.95	7.00	388,360
01 Feb 24	7.02000 +0.31	7.05	6.75	6.75	580,430
31 Jan 24	6.71000 +0.13	6.91	6.58	6.58	1,414,584
30 Jan 24	6.58000 -0.10	6.69	6.58	6.68	157,583
29 Jan 24	6.68000 +0.04	6.69	6.55	6.65	258,851
26 Jan 24	6.64000 +0.06	6.64	6.51	6.62	247,278
25 Jan 24	6.58000 +0.09	6.68	6.55	6.61	344,986
24 Jan 24	6.49000 -0.05	6.59	6.47	6.59	218,496
23 Jan 24	6.54000 +0.10	6.56	6.39	6.44	318,598
22 Jan 24	6.44000 +0.06	6.45	6.37	6.44	142,617
19 Jan 24	6.38000 +0.09	6.40	6.20	6.30	142,306
18 Jan 24	6.29000 +0.06	6.36	6.19	6.25	241,911
17 Jan 24	6.23000 -0.16	6.31	6.18	6.30	264,240
16 Jan 24	6.39000 -0.09	6.48	6.34	6.45	312,974
15 Jan 24	6.48000 +0.03	6.51	6.37	6.50	190,878
12 Jan 24	6.45000 +0.09	6.49	6.30	6.42	230,648
11 Jan 24	6.36000 -0.10	6.47	6.30	6.43	371,812
10 Jan 24	6.46000 -0.15	6.66	6.35	6.66	430,473
09 Jan 24	6.61000 +0.17	6.72	6.50	6.60	549,041
08 Jan 24	6.44000 +0.16	6.44	6.21	6.21	282,480
05 Jan 24	6.28000 +0.22	6.30	6.05	6.06	525,226
04 Jan 24	6.06000 -0.02	6.19	6.03	6.10	354,424
03 Jan 24	6.08000 +0.04	6.12	5.95	6.00	199,955
02 Jan 24	6.04000 -0.05	6.09	5.98	6.04	233,735
29 Dec 23	6.09000 +0.04	6.11	6.02	6.06	151,299
28 Dec 23	6.05000 +0.05	6.09	6.00	6.03	233,669
27 Dec 23	6.00000 +0.14	6.05	5.85	5.85	344,546
22 Dec 23	5.86000 +0.01	5.92	5.80	5.84	428,530
21 Dec 23	5.85000 +0.08	5.91	5.82	5.82	408,440
20 Dec 23	5.77000 +0.09	5.87	5.66	5.72	440,853
19 Dec 23	5.68000 +0.00	5.75	5.64	5.74	355,369
18 Dec 23	5.68000 -0.10	5.87	5.68	5.73	583,407
15 Dec 23	5.78000 +0.04	5.82	5.67	5.77	440,238
14 Dec 23	5.74000 +0.21	5.87	5.64	5.69	421,642
13 Dec 23	5.53000 +0.39	5.62	5.12	5.13	604,119
12 Dec 23	5.14000 +0.11	5.21	5.07	5.07	380,504
11 Dec 23	5.03000 -0.09	5.16	5.01	5.15	230,410
08 Dec 23	5.12000 +0.03	5.16	5.08	5.08	205,467
07 Dec 23	5.09000 -0.01	5.18	5.08	5.08	354,479
06 Dec 23	5.10000 +0.08	5.21	5.03	5.03	325,919
05 Dec 23	5.02000 -0.04	5.09	5.01	5.06	163,688
04 Dec 23	5.06000 +0.04	5.13	4.98	5.03	519,642
01 Dec 23	5.02000 +0.16	5.02	4.85	4.86	375,426
30 Nov 23	4.86000 -0.09	4.95	4.83	4.95	264,398
29 Nov 23	4.95000 +0.01	5.08	4.93	4.99	229,935
28 Nov 23	4.94000 -0.01	4.96	4.90	4.93	205,407
27 Nov 23	4.95000 -0.02	4.99	4.90	4.98	248,249
24 Nov 23	4.97000 -0.04	5.02	4.90	5.02	230,234
23 Nov 23	5.01000 +0.13	5.02	4.85	4.85	144,931
22 Nov 23	4.88000 +0.03	4.95	4.77	4.89	261,238
21 Nov 23	4.85000 -0.23	5.05	4.85	5.03	395,245
20 Nov 23	5.08000 -0.11	5.20	4.95	5.20	230,369
17 Nov 23	5.19000 -0.20	5.25	5.03	5.23	341,020
16 Nov 23	5.39000 -0.07	5.45	5.30	5.44	426,671
15 Nov 23	5.46000 -0.03	5.59	5.36	5.50	351,745
14 Nov 23	5.49000 +0.20	5.55	5.35	5.35	530,426
13 Nov 23	5.29000 +0.08	5.36	5.20	5.21	236,879
10 Nov 23	5.21000 +0.13	5.21	5.07	5.12	223,505
09 Nov 23	5.08000 -0.02	5.31	5.06	5.24	369,772
08 Nov 23	5.10000 +0.01	5.18	4.96	5.00	202,416
07 Nov 23	5.09000 -0.06	5.14	5.03	5.09	214,843
06 Nov 23	5.15000 -0.14	5.38	5.12	5.33	205,028
03 Nov 23	5.29000 +0.30	5.30	5.08	5.08	399,209
02 Nov 23	4.99000 +0.21	5.01	4.81	4.81	358,074
01 Nov 23	4.78000 +0.12	4.78	4.65	4.66	146,275
31 Oct 23	4.66000 -0.09	4.80	4.63	4.75	275,224
30 Oct 23	4.75000 +0.20	4.78	4.56	4.56	326,206
27 Oct 23	4.55000 -0.14	4.71	4.51	4.70	281,494
26 Oct 23	4.69000 +0.35	4.71	4.35	4.40	531,845
25 Oct 23	4.34000 -0.40	4.80	4.32	4.68	801,068
24 Oct 23	4.74000 -0.75	5.50	4.67	5.49	874,715
23 Oct 23	5.49000 -0.18	5.63	5.47	5.63	224,154
20 Oct 23	5.67000 -0.13	5.77	5.61	5.77	164,193
19 Oct 23	5.80000 -0.07	5.86	5.72	5.85	204,716
18 Oct 23	5.87000 -0.28	6.08	5.86	6.08	253,040
17 Oct 23	6.15000 +0.20	6.16	5.94	5.94	227,478
16 Oct 23	5.95000 +0.16	6.05	5.77	5.85	298,474
13 Oct 23	5.79000 +0.01	5.85	5.76	5.76	179,526
12 Oct 23	5.78000 -0.04	5.84	5.69	5.84	203,973
11 Oct 23	5.82000 +0.11	5.82	5.72	5.76	151,921
10 Oct 23	5.71000 +0.11	5.72	5.62	5.62	127,209
06 Oct 23	5.60000 +0.08	5.62	5.43	5.49	139,160
05 Oct 23	5.52000 +0.08	5.53	5.40	5.47	109,999
04 Oct 23	5.44000 +0.10	5.45	5.31	5.36	169,751
03 Oct 23	5.34000 -0.10	5.47	5.30	5.40	199,009
02 Oct 23	5.44000 -0.18	5.61	5.40	5.60	194,812
29 Sep 23	5.62000 -0.08	5.72	5.57	5.70	210,675
28 Sep 23	5.70000 -0.06	5.78	5.67	5.74	192,937
27 Sep 23	5.76000 +0.26	5.77	5.61	5.65	370,553
26 Sep 23	5.50000 -0.06	5.65	5.49	5.55	223,164
25 Sep 23	5.56000 +0.10	5.63	5.44	5.49	219,379
22 Sep 23	5.46000 -0.02	5.52	5.45	5.50	135,985
21 Sep 23	5.48000 -0.11	5.62	5.47	5.56	231,615
20 Sep 23	5.59000 -0.01	5.66	5.58	5.61	156,205
19 Sep 23	5.60000 -0.02	5.68	5.56	5.63	267,543
18 Sep 23	5.62000 -0.10	5.73	5.57	5.72	189,643
15 Sep 23	5.72000 +0.03	5.80	5.65	5.70	229,221
14 Sep 23	5.69000 +0.10	5.71	5.59	5.64	191,819
13 Sep 23	5.59000 -0.08	5.69	5.58	5.67	210,763
12 Sep 23	5.67000 -0.06	5.78	5.66	5.73	143,717
11 Sep 23	5.73000 +0.06	5.76	5.65	5.70	118,813
08 Sep 23	5.67000 -0.03	5.73	5.62	5.70	144,647
07 Sep 23	5.70000 -0.07	5.80	5.65	5.75	216,982
06 Sep 23	5.77000 -0.11	5.90	5.71	5.89	312,719
05 Sep 23	5.88000 -0.14	6.00	5.87	6.00	359,220
01 Sep 23	6.02000 +0.00	6.08	6.01	6.05	127,395
31 Aug 23	6.02000 -0.03	6.08	5.99	6.07	253,867
30 Aug 23	6.05000 -0.03	6.10	6.04	6.10	163,702
29 Aug 23	6.08000 +0.06	6.17	6.07	6.10	302,957
28 Aug 23	6.02000 +0.20	6.09	5.84	5.85	277,748
25 Aug 23	5.82000 +0.02	5.85	5.76	5.82	359,837
24 Aug 23	5.80000 -0.01	5.83	5.73	5.81	231,086
23 Aug 23	5.81000 +0.09	5.85	5.64	5.73	327,088
22 Aug 23	5.72000 -0.22	5.94	5.64	5.93	538,433
21 Aug 23	5.94000 -0.67	6.43	5.92	6.42	885,606
18 Aug 23	6.61000 +0.01	6.64	6.55	6.60	224,240
17 Aug 23	6.60000 -0.05	6.67	6.57	6.66	198,551
16 Aug 23	6.65000 +0.04	6.65	6.52	6.59	145,746
15 Aug 23	6.61000 -0.05	6.66	6.51	6.66	331,708
14 Aug 23	6.66000 -0.01	6.68	6.60	6.65	200,237
11 Aug 23	6.67000 -0.02	6.68	6.55	6.68	291,111
10 Aug 23	6.69000 +0.25	6.69	6.44	6.45	285,592
09 Aug 23	6.44000 -0.07	6.50	6.37	6.50	186,032
08 Aug 23	6.51000 +0.04	6.55	6.45	6.51	275,298
04 Aug 23	6.47000 +0.03	6.54	6.42	6.44	261,412
03 Aug 23	6.44000 -0.05	6.46	6.40	6.46	160,416
02 Aug 23	6.49000 +0.00	6.52	6.43	6.46	177,530
01 Aug 23	6.49000 -0.05	6.54	6.45	6.53	199,277
31 Jul 23	6.54000 -0.01	6.61	6.53	6.57	96,787
28 Jul 23	6.55000 +0.01	6.61	6.51	6.60	106,258
27 Jul 23	6.54000 -0.12	6.69	6.54	6.67	160,506
26 Jul 23	6.66000 +0.09	6.67	6.52	6.56	95,588
25 Jul 23	6.57000 -0.23	6.81	6.55	6.80	269,234
24 Jul 23	6.80000 +0.05	6.84	6.66	6.75	222,503
21 Jul 23	6.75000 -0.03	6.80	6.71	6.80	218,580
20 Jul 23	6.78000 +0.05	6.80	6.68	6.75	196,083
19 Jul 23	6.73000 +0.03	6.82	6.68	6.72	203,415
18 Jul 23	6.70000 +0.12	6.71	6.55	6.58	104,573
17 Jul 23	6.58000 -0.01	6.60	6.51	6.57	66,418
14 Jul 23	6.59000 +0.00	6.63	6.53	6.63	141,428
13 Jul 23	6.59000 +0.05	6.63	6.52	6.55	146,815
12 Jul 23	6.54000 +0.17	6.56	6.39	6.40	160,707
11 Jul 23	6.37000 +0.04	6.39	6.32	6.34	113,443
10 Jul 23	6.33000 -0.11	6.47	6.29	6.47	184,277
07 Jul 23	6.44000 -0.04	6.51	6.42	6.45	133,357
06 Jul 23	6.48000 -0.04	6.50	6.34	6.48	232,445
05 Jul 23	6.52000 -0.06	6.60	6.47	6.60	152,700
04 Jul 23	6.58000 +0.12	6.60	6.43	6.50	135,889
30 Jun 23	6.46000 +0.11	6.49	6.37	6.40	172,282
29 Jun 23	6.35000 -0.04	6.42	6.29	6.40	180,535
28 Jun 23	6.39000 -0.01	6.40	6.34	6.40	88,314
27 Jun 23	6.40000 +0.10	6.40	6.30	6.33	112,721
26 Jun 23	6.30000 -0.02	6.37	6.30	6.30	148,861
23 Jun 23	6.32000 -0.09	6.37	6.28	6.37	139,082
22 Jun 23	6.41000 -0.13	6.51	6.37	6.51	287,358
21 Jun 23	6.54000 +0.01	6.59	6.51	6.53	138,968
20 Jun 23	6.53000 -0.03	6.57	6.52	6.57	88,068
19 Jun 23	6.56000 +0.00	6.62	6.56	6.56	49,293
16 Jun 23	6.56000 -0.10	6.70	6.51	6.70	368,208
15 Jun 23	6.66000 -0.18	6.81	6.61	6.81	210,455
14 Jun 23	6.84000 -0.02	6.90	6.80	6.88	196,680
13 Jun 23	6.86000 +0.03	6.90	6.79	6.85	220,228
12 Jun 23	6.83000 +0.00	6.84	6.77	6.84	226,685
09 Jun 23	6.83000 +0.08	6.84	6.73	6.77	157,787
08 Jun 23	6.75000 -0.09	6.79	6.71	6.77	155,669
07 Jun 23	6.84000 +0.03	6.90	6.74	6.83	382,768
06 Jun 23	6.81000 +0.05	6.84	6.67	6.75	301,787
05 Jun 23	6.76000 +0.39	6.81	6.45	6.50	471,450
02 Jun 23	6.37000 +0.04	6.42	6.30	6.33	266,654
01 Jun 23	6.33000 -0.03	6.43	6.31	6.37	323,186
31 May 23	6.36000 -0.14	6.54	6.32	6.46	603,280
30 May 23	6.50000 -0.16	6.71	6.48	6.71	244,770
29 May 23	6.66000 +0.07	6.73	6.55	6.55	143,409
26 May 23	6.59000 +0.03	6.70	6.56	6.56	318,160
25 May 23	6.56000 -0.03	6.66	6.54	6.55	391,876
24 May 23	6.59000 -0.13	6.71	6.57	6.63	390,953
23 May 23	6.72000 -0.13	6.84	6.67	6.80	460,210
19 May 23	6.85000 -0.10	6.98	6.82	6.96	166,978
18 May 23	6.95000 -0.21	7.01	6.83	7.00	243,241
17 May 23	7.16000 +0.12	7.20	6.99	7.13	309,096
16 May 23	7.04000 -0.14	7.15	7.01	7.15	279,523
15 May 23	7.18000 +0.14	7.23	6.99	7.05	390,759
12 May 23	7.04000 +0.04	7.11	6.97	7.01	278,728
11 May 23	7.00000 -0.05	7.06	6.90	7.06	359,769
10 May 23	7.05000 -0.28	7.31	7.00	7.31	458,103
09 May 23	7.33000 +0.02	7.38	7.28	7.30	125,583
08 May 23	7.31000 +0.01	7.33	7.23	7.29	162,585
05 May 23	7.30000 +0.20	7.31	7.15	7.15	238,119
04 May 23	7.10000 -0.18	7.25	7.07	7.25	241,927
03 May 23	7.28000 -0.02	7.39	7.26	7.30	199,247
02 May 23	7.30000 -0.14	7.47	7.25	7.47	200,574
01 May 23	7.44000 +0.01	7.51	7.40	7.42	103,463
28 Apr 23	7.43000 +0.00	7.52	7.42	7.43	305,984
27 Apr 23	7.43000 +0.13	7.47	7.30	7.30	182,625
26 Apr 23	7.30000 -0.09	7.50	7.25	7.41	368,445
25 Apr 23	7.39000 -0.21	7.56	7.38	7.56	224,569
24 Apr 23	7.60000 -0.02	7.64	7.54	7.54	124,496
21 Apr 23	7.62000 -0.06	7.71	7.58	7.70	80,568
20 Apr 23	7.68000 +0.00	7.71	7.59	7.65	103,043
19 Apr 23	7.68000 +0.02	7.71	7.64	7.64	151,464
18 Apr 23	7.66000 +0.00	7.72	7.63	7.70	129,090
17 Apr 23	7.66000 +0.07	7.68	7.55	7.60	209,892
14 Apr 23	7.59000 -0.02	7.68	7.58	7.68	429,347
13 Apr 23	7.61000 +0.08	7.64	7.45	7.54	557,060
12 Apr 23	7.53000 +0.04	7.59	7.51	7.55	384,717
11 Apr 23	7.49000 +0.01	7.60	7.49	7.50	381,468
10 Apr 23	7.48000 -0.09	7.65	7.44	7.54	397,678
06 Apr 23	7.57000 -0.08	7.64	7.45	7.64	350,002
05 Apr 23	7.65000 -0.06	7.72	7.57	7.71	141,517
04 Apr 23	7.71000 -0.02	7.75	7.65	7.75	209,095
03 Apr 23	7.73000 -0.01	7.83	7.70	7.77	342,029
31 Mar 23	7.74000 +0.19	7.78	7.55	7.55	295,766
30 Mar 23	7.55000 +0.00	7.69	7.50	7.55	440,436
29 Mar 23	7.55000 -0.16	7.84	7.53	7.78	419,220
28 Mar 23	7.71000 -0.15	7.87	7.65	7.86	183,243
27 Mar 23	7.86000 +0.05	7.87	7.77	7.83	91,334
24 Mar 23	7.81000 -0.02	7.84	7.72	7.77	117,312
23 Mar 23	7.83000 +0.06	7.93	7.78	7.78	140,140
22 Mar 23	7.77000 -0.07	7.87	7.77	7.84	141,829
21 Mar 23	7.84000 +0.05	7.98	7.80	7.86	241,615
20 Mar 23	7.79000 +0.09	7.82	7.70	7.82	197,356
17 Mar 23	7.70000 -0.15	7.82	7.70	7.82	216,647
16 Mar 23	7.85000 +0.03	7.92	7.56	7.83	317,969
15 Mar 23	7.82000 -0.41	8.14	7.81	8.14	358,485
14 Mar 23	8.23000 +0.15	8.25	8.08	8.24	278,769
13 Mar 23	8.08000 -0.17	8.22	7.95	8.20	354,183
10 Mar 23	8.25000 -0.15	8.39	8.18	8.39	264,214
09 Mar 23	8.40000 -0.14	8.56	8.35	8.56	215,575
08 Mar 23	8.54000 -0.05	8.59	8.50	8.59	132,277
07 Mar 23	8.59000 -0.29	8.76	8.44	8.74	324,573
06 Mar 23	8.88000 +0.04	8.95	8.76	8.85	325,630
03 Mar 23	8.84000 +0.08	8.92	8.79	8.82	251,705
02 Mar 23	8.76000 +0.01	8.78	8.68	8.72	405,844
01 Mar 23	8.75000 +0.08	8.75	8.62	8.68	392,160
28 Feb 23	8.67000 +0.13	8.69	8.46	8.58	341,557
27 Feb 23	8.54000 -0.08	8.65	8.37	8.62	509,045
24 Feb 23	8.62000 -0.57	9.11	8.46	9.11	990,407
23 Feb 23	9.19000 -0.01	9.23	9.08	9.22	216,139
22 Feb 23	9.20000 -0.06	9.27	9.16	9.23	131,144
21 Feb 23	9.26000 -0.05	9.32	9.16	9.30	184,437
17 Feb 23	9.31000 +0.07	9.31	9.14	9.21	117,035
16 Feb 23	9.24000 +0.02	9.26	9.11	9.14	162,457
15 Feb 23	9.22000 +0.01	9.25	9.15	9.22	84,553
14 Feb 23	9.21000 +0.02	9.22	9.10	9.18	90,574
13 Feb 23	9.19000 +0.06	9.21	9.10	9.15	168,879
10 Feb 23	9.13000 -0.22	9.33	9.13	9.33	178,647
09 Feb 23	9.35000 +0.03	9.47	9.32	9.38	119,505
08 Feb 23	9.32000 +0.00	9.37	9.26	9.35	151,843
07 Feb 23	9.32000 +0.06	9.34	9.21	9.26	123,532
06 Feb 23	9.26000 -0.14	9.38	9.20	9.37	154,424
03 Feb 23	9.40000 -0.02	9.44	9.36	9.39	436,940
02 Feb 23	9.42000 +0.11	9.60	9.33	9.36	358,455
01 Feb 23	9.31000 -0.08	9.36	9.17	9.35	323,730
31 Jan 23	9.39000 +0.10	9.45	9.19	9.34	367,917
30 Jan 23	9.29000 -0.07	9.32	9.25	9.30	141,647
27 Jan 23	9.36000 +0.00	9.47	9.33	9.36	102,105
26 Jan 23	9.36000 +0.08	9.41	9.27	9.33	217,742
25 Jan 23	9.28000 -0.33	9.60	9.20	9.60	257,943
24 Jan 23	9.61000 +0.25	9.73	9.38	9.38	523,613
23 Jan 23	9.36000 -0.03	9.39	9.31	9.36	228,187
20 Jan 23	9.39000 +0.21	9.39	9.15	9.17	242,706
19 Jan 23	9.18000 +0.04	9.21	9.04	9.12	167,683
18 Jan 23	9.14000 -0.06	9.32	9.12	9.25	182,146
17 Jan 23	9.20000 +0.25	9.20	8.96	8.97	247,057
16 Jan 23	8.95000 +0.09	8.96	8.86	8.96	176,651
13 Jan 23	8.86000 -0.11	8.96	8.80	8.91	279,707
12 Jan 23	8.97000 +0.06	9.02	8.95	8.96	157,513
11 Jan 23	8.91000 -0.05	9.03	8.90	9.00	113,874
10 Jan 23	8.96000 +0.09	9.02	8.86	8.86	132,169
09 Jan 23	8.87000 +0.11	9.00	8.76	8.79	184,501
06 Jan 23	8.76000 -0.06	8.88	8.73	8.87	137,382
05 Jan 23	8.82000 -0.02	8.87	8.66	8.84	158,481
04 Jan 23	8.84000 +0.04	8.93	8.81	8.85	104,362
03 Jan 23	8.80000 +0.12	8.80	8.61	8.74	147,477
30 Dec 22	8.68000 +0.15	8.68	8.50	8.51	145,651
29 Dec 22	8.53000 +0.30	8.57	8.17	8.22	392,258
28 Dec 22	8.23000 -0.13	8.35	8.20	8.30	297,034
23 Dec 22	8.36000 -0.09	8.49	8.34	8.44	219,444
22 Dec 22	8.45000 -0.11	8.58	8.37	8.53	174,313
21 Dec 22	8.56000 +0.16	8.65	8.46	8.46	190,826
20 Dec 22	8.40000 +0.08	8.46	8.31	8.34	150,594
19 Dec 22	8.32000 -0.19	8.52	8.31	8.49	214,618
16 Dec 22	8.51000 -0.03	8.54	8.44	8.50	227,260
15 Dec 22	8.54000 -0.21	8.69	8.45	8.65	206,524
14 Dec 22	8.75000 -0.01	8.91	8.71	8.83	173,442
13 Dec 22	8.76000 +0.03	8.93	8.73	8.79	130,792
12 Dec 22	8.73000 -0.03	8.76	8.64	8.73	244,215
09 Dec 22	8.76000 +0.04	8.76	8.67	8.71	117,097
08 Dec 22	8.72000 +0.10	8.73	8.61	8.64	86,523
07 Dec 22	8.62000 -0.01	8.74	8.60	8.65	90,553
06 Dec 22	8.63000 -0.04	8.72	8.61	8.65	118,052
05 Dec 22	8.67000 -0.15	8.85	8.65	8.80	163,018
02 Dec 22	8.82000 -0.07	8.83	8.76	8.81	113,709
01 Dec 22	8.89000 +0.06	8.91	8.79	8.90	90,535
30 Nov 22	8.83000 +0.07	8.84	8.62	8.77	152,867
29 Nov 22	8.76000 -0.03	8.82	8.67	8.82	188,114
28 Nov 22	8.79000 -0.12	8.99	8.79	8.98	69,015
25 Nov 22	8.91000 +0.16	8.91	8.75	8.76	194,650
24 Nov 22	8.75000 +0.00	8.78	8.70	8.75	77,031
23 Nov 22	8.75000 +0.03	8.82	8.70	8.71	241,233
22 Nov 22	8.72000 -0.01	8.78	8.69	8.78	215,322
21 Nov 22	8.73000 -0.08	8.80	8.68	8.76	124,870
18 Nov 22	8.81000 -0.35	9.04	8.70	9.04	199,805
17 Nov 22	9.16000 -0.07	9.27	9.06	9.21	249,381
16 Nov 22	9.23000 +0.01	9.35	9.13	9.13	214,790
15 Nov 22	9.22000 -0.02	9.36	9.17	9.34	135,190
14 Nov 22	9.24000 -0.01	9.39	9.15	9.19	295,067
11 Nov 22	9.25000 +0.44	9.28	8.86	8.93	397,804
10 Nov 22	8.81000 +0.22	8.94	8.76	8.79	288,158
09 Nov 22	8.59000 -0.14	8.99	8.59	8.99	167,014
08 Nov 22	8.73000 -0.07	8.85	8.69	8.81	69,444
07 Nov 22	8.80000 +0.11	8.82	8.71	8.76	125,509
04 Nov 22	8.69000 +0.19	8.75	8.54	8.58	115,085
03 Nov 22	8.50000 -0.22	8.65	8.50	8.65	94,795
02 Nov 22	8.72000 -0.03	8.80	8.66	8.72	205,063
01 Nov 22	8.75000 +0.08	8.78	8.66	8.76	125,876
31 Oct 22	8.67000 +0.06	8.69	8.50	8.50	152,068
28 Oct 22	8.61000 +0.01	8.63	8.42	8.63	193,288
27 Oct 22	8.60000 +0.09	8.70	8.45	8.58	419,777
26 Oct 22	8.51000 +0.03	8.63	8.49	8.51	138,799
25 Oct 22	8.48000 +0.06	8.53	8.40	8.42	140,023
24 Oct 22	8.42000 -0.10	8.58	8.39	8.58	141,800
21 Oct 22	8.52000 +0.14	8.54	8.30	8.37	125,079
20 Oct 22	8.38000 -0.07	8.54	8.35	8.45	168,149
19 Oct 22	8.45000 -0.21	8.65	8.44	8.65	95,577
18 Oct 22	8.66000 +0.00	8.81	8.65	8.78	124,001
17 Oct 22	8.66000 +0.24	8.69	8.48	8.53	258,802
14 Oct 22	8.42000 -0.06	8.60	8.39	8.55	66,305
13 Oct 22	8.48000 +0.12	8.57	8.23	8.30	242,666
12 Oct 22	8.36000 -0.03	8.46	8.32	8.35	54,714
11 Oct 22	8.39000 -0.18	8.53	8.35	8.42	144,500
07 Oct 22	8.57000 -0.08	8.65	8.48	8.65	167,218
06 Oct 22	8.65000 -0.38	9.03	8.65	9.00	163,981
05 Oct 22	9.03000 -0.07	9.12	8.96	9.01	63,614
04 Oct 22	9.10000 +0.30	9.20	8.93	8.93	153,856
03 Oct 22	8.80000 +0.11	8.86	8.66	8.70	144,114
30 Sep 22	8.69000 +0.10	8.72	8.59	8.60	153,658
29 Sep 22	8.59000 -0.26	8.77	8.46	8.77	239,130
28 Sep 22	8.85000 +0.22	8.89	8.63	8.65	140,956
27 Sep 22	8.63000 -0.18	8.98	8.56	8.88	147,391
26 Sep 22	8.81000 -0.02	8.97	8.76	8.80	93,947
23 Sep 22	8.83000 -0.18	8.99	8.80	8.99	231,027
22 Sep 22	9.01000 -0.10	9.15	9.01	9.13	118,240
21 Sep 22	9.11000 +0.03	9.19	9.06	9.10	87,091
20 Sep 22	9.08000 -0.08	9.18	9.07	9.15	152,396
19 Sep 22	9.16000 -0.08	9.21	9.12	9.12	109,592
16 Sep 22	9.24000 +0.06	9.24	9.11	9.22	116,525
15 Sep 22	9.18000 -0.06	9.35	9.16	9.19	61,213
14 Sep 22	9.24000 -0.05	9.28	9.21	9.28	65,241
13 Sep 22	9.29000 -0.07	9.35	9.25	9.30	103,139
12 Sep 22	9.36000 +0.16	9.36	9.21	9.22	204,880
09 Sep 22	9.20000 +0.08	9.27	9.08	9.16	229,958
08 Sep 22	9.12000 +0.10	9.13	8.93	8.99	86,871
07 Sep 22	9.02000 +0.01	9.07	8.90	9.00	117,305
06 Sep 22	9.01000 -0.05	9.08	8.97	9.08	111,033
02 Sep 22	9.06000 +0.05	9.19	9.03	9.11	84,893
01 Sep 22	9.01000 -0.12	9.08	8.91	9.04	158,824
31 Aug 22	9.13000 +0.03	9.19	9.09	9.09	151,906
30 Aug 22	9.10000 -0.03	9.24	9.06	9.13	145,892
29 Aug 22	9.13000 -0.01	9.21	9.10	9.10	211,196
26 Aug 22	9.14000 -0.04	9.18	9.05	9.16	219,019
25 Aug 22	9.18000 +0.17	9.28	9.03	9.06	142,827
24 Aug 22	9.01000 -0.13	9.26	8.99	9.14	301,277
23 Aug 22	9.14000 -0.17	9.42	9.14	9.29	382,252
22 Aug 22	9.31000 -0.64	9.70	9.29	9.67	179,373
19 Aug 22	9.95000 -0.27	10.20	9.86	10.20	285,085
18 Aug 22	10.22000 +0.10	10.23	10.10	10.14	180,198
17 Aug 22	10.12000 +0.11	10.14	9.96	10.04	151,665
16 Aug 22	10.01000 -0.01	10.05	9.95	10.00	220,923
15 Aug 22	10.02000 -0.12	10.14	9.98	10.00	203,258
12 Aug 22	10.14000 +0.27	10.16	9.90	9.90	284,457
11 Aug 22	9.87000 +0.29	9.87	9.60	9.69	168,072
10 Aug 22	9.58000 +0.13	9.62	9.47	9.50	176,604
09 Aug 22	9.45000 +0.06	9.47	9.34	9.47	95,614
08 Aug 22	9.39000 -0.03	9.47	9.36	9.47	93,171
05 Aug 22	9.42000 +0.06	9.42	9.30	9.36	71,077
04 Aug 22	9.36000 +0.02	9.39	9.27	9.35	114,007
03 Aug 22	9.34000 +0.20	9.37	9.16	9.23	123,124
02 Aug 22	9.14000 +0.03	9.32	9.14	9.20	223,975
29 Jul 22	9.11000 +0.08	9.26	9.03	9.05	136,966
28 Jul 22	9.03000 -0.09	9.15	8.95	9.15	174,028
27 Jul 22	9.12000 -0.29	9.30	8.90	9.26	530,538
26 Jul 22	9.41000 -0.07	9.48	9.25	9.48	244,914
25 Jul 22	9.48000 +0.04	9.50	9.35	9.47	109,322
22 Jul 22	9.44000 -0.03	9.53	9.40	9.47	37,263
21 Jul 22	9.47000 +0.08	9.52	9.36	9.40	108,096
20 Jul 22	9.39000 +0.15	9.40	9.23	9.23	118,543
19 Jul 22	9.24000 +0.18	9.28	9.15	9.16	95,571
18 Jul 22	9.06000 +0.00	9.22	9.02	9.12	111,470
15 Jul 22	9.06000 -0.02	9.15	9.03	9.15	96,881
14 Jul 22	9.08000 -0.17	9.24	9.01	9.21	176,295
13 Jul 22	9.25000 +0.02	9.25	9.02	9.21	186,192
12 Jul 22	9.23000 -0.06	9.32	9.22	9.27	139,002
11 Jul 22	9.29000 -0.16	9.41	9.27	9.41	83,082
08 Jul 22	9.45000 -0.01	9.50	9.38	9.46	67,167
07 Jul 22	9.46000 +0.12	9.49	9.38	9.38	115,251
06 Jul 22	9.34000 +0.04	9.38	9.15	9.30	160,654
05 Jul 22	9.30000 +0.09	9.30	9.09	9.25	219,139
04 Jul 22	9.21000 -0.09	9.37	9.20	9.30	111,179
30 Jun 22	9.30000 +0.03	9.31	9.05	9.21	252,550
29 Jun 22	9.27000 -0.15	9.41	9.22	9.41	114,892
28 Jun 22	9.42000 -0.04	9.57	9.36	9.49	113,065
27 Jun 22	9.46000 -0.01	9.51	9.38	9.51	134,599
24 Jun 22	9.47000 +0.30	9.48	9.23	9.23	128,449
23 Jun 22	9.17000 -0.04	9.34	9.16	9.24	152,781
22 Jun 22	9.21000 -0.04	9.27	9.10	9.16	138,105
21 Jun 22	9.25000 +0.09	9.30	9.20	9.30	129,660
20 Jun 22	9.16000 +0.18	9.19	8.98	9.00	119,794
17 Jun 22	8.98000 +0.04	9.08	8.88	8.97	223,235
16 Jun 22	8.94000 -0.50	9.37	8.94	9.28	236,740
15 Jun 22	9.44000 +0.15	9.52	9.35	9.35	212,803
14 Jun 22	9.29000 +0.10	9.31	9.16	9.21	161,336
13 Jun 22	9.19000 -0.30	9.34	9.10	9.30	232,333
10 Jun 22	9.49000 -0.18	9.61	9.47	9.60	229,175
09 Jun 22	9.67000 -0.08	9.75	9.62	9.72	96,910
08 Jun 22	9.75000 -0.07	9.81	9.70	9.79	121,918
07 Jun 22	9.82000 -0.03	9.85	9.78	9.78	101,377
06 Jun 22	9.85000 +0.08	9.85	9.76	9.78	111,120
03 Jun 22	9.77000 -0.13	9.87	9.76	9.87	88,802
02 Jun 22	9.90000 +0.11	9.92	9.79	9.80	95,941
01 Jun 22	9.79000 -0.16	10.02	9.74	9.97	170,416
31 May 22	9.95000 +0.15	10.00	9.78	9.84	310,953
30 May 22	9.80000 +0.09	9.91	9.73	9.80	180,893
27 May 22	9.71000 +0.05	9.77	9.63	9.72	289,280
26 May 22	9.66000 +0.08	9.73	9.60	9.69	189,337
25 May 22	9.58000 +0.28	9.58	9.29	9.29	232,794
24 May 22	9.30000 +0.05	9.41	9.23	9.35	247,456
20 May 22	9.25000 +0.01	9.36	9.12	9.33	256,077
19 May 22	9.24000 +0.05	9.26	9.10	9.12	185,693
18 May 22	9.19000 -0.17	9.31	9.14	9.30	159,140
17 May 22	9.36000 +0.19	9.40	9.21	9.27	234,516
16 May 22	9.17000 +0.06	9.23	8.99	9.08	229,533
13 May 22	9.11000 +0.11	9.22	8.84	8.88	272,381
12 May 22	9.00000 -0.05	9.10	8.89	9.02	446,441
11 May 22	9.05000 -0.31	9.40	9.02	9.40	483,696
10 May 22	9.36000 +0.03	9.56	9.30	9.35	447,869
09 May 22	9.33000 -0.18	9.45	9.25	9.40	345,079
06 May 22	9.51000 -0.04	9.54	9.36	9.54	329,823
05 May 22	9.55000 -0.29	9.78	9.51	9.78	438,068
04 May 22	9.84000 +0.04	9.86	9.60	9.78	331,151
03 May 22	9.80000 +0.03	9.89	9.67	9.75	274,043
02 May 22	9.77000 -0.04	9.82	9.66	9.80	224,652
29 Apr 22	9.81000 -0.22	10.07	9.80	10.04	380,503
28 Apr 22	10.03000 +0.23	10.03	9.83	9.90	256,480
27 Apr 22	9.80000 +0.03	9.97	9.71	9.80	505,459
26 Apr 22	9.77000 -0.55	10.30	9.76	10.30	707,571
25 Apr 22	10.32000 +0.01	10.33	10.08	10.19	992,037
22 Apr 22	10.31000 -0.08	10.41	10.30	10.35	1,146,770
21 Apr 22	10.39000 -0.04	10.48	10.35	10.48	391,123
20 Apr 22	10.43000 +0.19	10.46	10.08	10.18	958,989
19 Apr 22	10.24000 +0.09	10.27	10.16	10.16	206,031
18 Apr 22	10.15000 +0.00	10.20	10.13	10.16	105,223
14 Apr 22	10.15000 -0.05	10.28	10.10	10.22	322,613
13 Apr 22	10.20000 +0.03	10.23	10.12	10.17	130,318
12 Apr 22	10.17000 -0.05	10.28	10.16	10.24	209,756
11 Apr 22	10.22000 +0.00	10.27	10.17	10.21	167,854
08 Apr 22	10.22000 +0.01	10.37	10.19	10.22	283,820
07 Apr 22	10.21000 -0.08	10.29	10.16	10.27	263,230
06 Apr 22	10.29000 -0.12	10.45	10.25	10.40	273,083
05 Apr 22	10.41000 -0.03	10.48	10.34	10.43	228,475
04 Apr 22	10.44000 +0.10	10.44	10.34	10.36	310,837
01 Apr 22	10.34000 -0.10	10.46	10.32	10.46	199,663
31 Mar 22	10.44000 -0.09	10.54	10.40	10.50	205,985
30 Mar 22	10.53000 +0.01	10.53	10.47	10.51	84,200
29 Mar 22	10.52000 +0.11	10.52	10.41	10.41	228,644
28 Mar 22	10.41000 -0.06	10.46	10.38	10.46	208,996
25 Mar 22	10.47000 +0.04	10.52	10.45	10.45	108,281
24 Mar 22	10.43000 -0.04	10.51	10.41	10.51	111,861
23 Mar 22	10.47000 -0.04	10.53	10.44	10.50	192,797
22 Mar 22	10.51000 +0.02	10.56	10.49	10.54	166,668
21 Mar 22	10.49000 -0.25	10.76	10.49	10.70	231,708
18 Mar 22	10.74000 +0.19	10.77	10.50	10.50	356,077
17 Mar 22	10.55000 +0.07	10.57	10.45	10.50	242,769
16 Mar 22	10.48000 +0.18	10.50	10.34	10.34	170,603
15 Mar 22	10.30000 +0.06	10.36	10.21	10.21	212,741
14 Mar 22	10.24000 -0.39	10.67	10.18	10.65	303,656
11 Mar 22	10.63000 +0.10	10.65	10.50	10.55	283,883
10 Mar 22	10.53000 +0.06	10.54	10.45	10.45	303,466
09 Mar 22	10.47000 +0.14	10.49	10.37	10.39	803,484
08 Mar 22	10.33000 -0.21	10.40	10.18	10.36	356,607
07 Mar 22	10.54000 -0.07	10.69	10.36	10.65	714,068
04 Mar 22	10.61000 +0.06	10.63	10.41	10.52	392,503
03 Mar 22	10.55000 +0.00	10.65	10.45	10.65	287,177
02 Mar 22	10.55000 +0.06	10.76	10.52	10.59	350,697
01 Mar 22	10.49000 +0.06	10.60	10.42	10.44	592,537
28 Feb 22	10.43000 +0.12	10.60	10.22	10.30	594,513
25 Feb 22	10.31000 +0.45	10.36	10.01	10.02	844,268
24 Feb 22	9.86000 -0.02	9.89	9.61	9.77	526,530
23 Feb 22	9.88000 -0.06	9.97	9.86	9.94	253,272
22 Feb 22	9.94000 -0.09	10.08	9.81	10.08	441,608
18 Feb 22	10.03000 -0.02	10.07	9.98	10.05	311,217
17 Feb 22	10.05000 -0.14	10.19	10.03	10.16	266,575
16 Feb 22	10.19000 +0.01	10.20	10.12	10.15	156,245
15 Feb 22	10.18000 +0.05	10.21	10.12	10.14	172,018
14 Feb 22	10.13000 +0.05	10.14	10.05	10.08	299,521
11 Feb 22	10.08000 -0.09	10.21	10.06	10.20	365,372
10 Feb 22	10.17000 +0.03	10.24	10.08	10.14	312,342
09 Feb 22	10.14000 +0.04	10.18	10.08	10.14	307,003
08 Feb 22	10.10000 +0.00	10.15	10.01	10.08	320,835
07 Feb 22	10.10000 -0.06	10.26	10.06	10.20	446,156
04 Feb 22	10.16000 +0.01	10.21	10.11	10.12	270,019
03 Feb 22	10.15000 -0.06	10.26	10.10	10.20	471,088
02 Feb 22	10.21000 -0.02	10.29	10.15	10.26	470,241
01 Feb 22	10.23000 +0.19	10.23	10.07	10.09	441,586
31 Jan 22	10.04000 +0.24	10.06	9.77	9.77	1,378,720
28 Jan 22	9.80000 -0.03	9.85	9.71	9.84	440,207
27 Jan 22	9.83000 +0.02	9.98	9.80	9.86	422,235
26 Jan 22	9.81000 -0.16	10.07	9.81	10.02	565,101
25 Jan 22	9.97000 -0.08	10.08	9.82	10.00	489,693
24 Jan 22	10.05000 -0.05	10.09	9.80	10.04	562,454
21 Jan 22	10.10000 -0.07	10.20	10.03	10.15	532,127
20 Jan 22	10.17000 -0.04	10.28	10.17	10.24	317,017
19 Jan 22	10.21000 -0.03	10.26	10.16	10.25	389,765
18 Jan 22	10.24000 -0.06	10.30	10.16	10.30	650,944
17 Jan 22	10.30000 +0.02	10.36	10.25	10.28	288,022
14 Jan 22	10.28000 +0.04	10.35	10.22	10.22	613,030
13 Jan 22	10.24000 -0.49	10.40	10.14	10.15	1,953,190
12 Jan 22	10.73000 +0.07	10.73	10.65	10.68	277,320
11 Jan 22	10.66000 +0.07	10.70	10.57	10.59	270,976
10 Jan 22	10.59000 -0.04	10.67	10.52	10.63	192,743
07 Jan 22	10.63000 +0.08	10.64	10.50	10.55	202,571
06 Jan 22	10.55000 -0.01	10.61	10.45	10.61	272,180
05 Jan 22	10.56000 -0.01	10.71	10.54	10.68	211,268
04 Jan 22	10.57000 +0.08	10.63	10.47	10.55	204,872
31 Dec 21	10.49000 -0.03	10.52	10.43	10.49	120,016
30 Dec 21	10.52000 +0.03	10.54	10.47	10.50	134,830
29 Dec 21	10.49000 -0.04	10.54	10.45	10.45	209,379
24 Dec 21	10.53000 +0.03	10.60	10.52	10.58	59,827
23 Dec 21	10.50000 +0.11	10.54	10.41	10.43	168,801
22 Dec 21	10.39000 +0.06	10.40	10.27	10.31	151,683
21 Dec 21	10.33000 +0.09	10.40	10.27	10.27	145,817
20 Dec 21	10.24000 -0.27	10.34	10.17	10.32	198,403
17 Dec 21	10.51000 +0.08	10.53	10.32	10.50	326,330
16 Dec 21	10.43000 +0.14	10.47	10.31	10.33	338,940
15 Dec 21	10.29000 +0.00	10.33	10.13	10.27	408,209
14 Dec 21	10.29000 -0.04	10.39	10.27	10.30	182,136
13 Dec 21	10.33000 -0.12	10.48	10.32	10.46	240,683
10 Dec 21	10.45000 +0.00	10.50	10.41	10.50	141,167
09 Dec 21	10.45000 -0.15	10.57	10.40	10.55	197,879
08 Dec 21	10.60000 -0.04	10.76	10.56	10.76	216,065
07 Dec 21	10.64000 +0.16	10.72	10.57	10.68	277,739
06 Dec 21	10.48000 +0.23	10.50	10.19	10.32	382,838
03 Dec 21	10.25000 -0.15	10.40	10.19	10.33	436,429
02 Dec 21	10.40000 +0.05	10.50	10.32	10.44	208,245
01 Dec 21	10.35000 -0.10	10.62	10.33	10.54	307,683
30 Nov 21	10.45000 -0.27	10.68	10.38	10.68	443,369
29 Nov 21	10.72000 +0.03	10.80	10.69	10.69	215,481
26 Nov 21	10.69000 -0.18	10.72	10.49	10.70	603,781
25 Nov 21	10.87000 -0.13	11.00	10.83	11.00	197,946
24 Nov 21	11.00000 -0.06	11.11	10.95	11.05	246,252
23 Nov 21	11.06000 -0.09	11.20	11.04	11.15	211,349
22 Nov 21	11.15000 -0.14	11.19	10.81	10.81	293,583
19 Nov 21	11.29000 +0.03	11.31	11.16	11.24	264,209
18 Nov 21	11.26000 +0.01	11.34	11.23	11.34	253,630
17 Nov 21	11.25000 -0.09	11.38	11.22	11.36	362,047
16 Nov 21	11.34000 -0.05	11.41	11.21	11.40	282,871
15 Nov 21	11.39000 -0.08	11.65	11.32	11.47	514,884
12 Nov 21	11.47000 +0.47	11.75	11.02	11.02	901,617
11 Nov 21	11.00000 +0.20	11.05	10.79	10.85	458,023
10 Nov 21	10.80000 +0.00	10.85	10.75	10.79	115,730
09 Nov 21	10.80000 +0.00	10.85	10.75	10.79	167,488
08 Nov 21	10.80000 +0.06	10.82	10.74	10.79	162,476
05 Nov 21	10.74000 +0.04	10.85	10.67	10.74	327,971
04 Nov 21	10.70000 -0.03	10.87	10.67	10.75	256,333
03 Nov 21	10.73000 +0.05	10.85	10.66	10.67	257,640
02 Nov 21	10.68000 -0.01	10.70	10.63	10.68	138,878
01 Nov 21	10.69000 +0.07	10.73	10.61	10.65	191,885
29 Oct 21	10.62000 +0.02	10.64	10.54	10.59	166,416
28 Oct 21	10.60000 +0.04	10.66	10.55	10.55	113,194
27 Oct 21	10.56000 -0.07	10.63	10.53	10.62	226,146
26 Oct 21	10.63000 -0.05	10.70	10.59	10.65	253,698
25 Oct 21	10.68000 -0.04	10.73	10.65	10.73	161,488
22 Oct 21	10.72000 +0.04	10.78	10.64	10.67	146,772
21 Oct 21	10.68000 +0.02	10.72	10.61	10.70	256,938
20 Oct 21	10.66000 -0.01	10.73	10.65	10.65	171,288
19 Oct 21	10.67000 +0.07	10.68	10.59	10.60	189,039
18 Oct 21	10.60000 -0.05	10.65	10.53	10.65	144,102
15 Oct 21	10.65000 +0.06	10.69	10.62	10.64	199,947
14 Oct 21	10.59000 +0.11	10.62	10.46	10.46	368,227
13 Oct 21	10.48000 +0.03	10.57	10.38	10.44	291,949
12 Oct 21	10.45000 +0.01	10.47	10.36	10.44	115,468
08 Oct 21	10.44000 +0.05	10.52	10.37	10.43	227,526
07 Oct 21	10.39000 +0.09	10.50	10.32	10.33	134,859
06 Oct 21	10.30000 -0.04	10.34	10.22	10.31	178,590
05 Oct 21	10.34000 +0.03	10.39	10.23	10.33	221,319
04 Oct 21	10.31000 -0.08	10.42	10.25	10.38	331,955
01 Oct 21	10.39000 -0.07	10.49	10.26	10.46	262,793
30 Sep 21	10.46000 -0.07	10.59	10.45	10.57	246,157
29 Sep 21	10.53000 -0.02	10.63	10.49	10.55	174,100
28 Sep 21	10.55000 -0.15	10.77	10.53	10.67	197,278
27 Sep 21	10.70000 +0.07	10.78	10.66	10.68	367,366
24 Sep 21	10.63000 +0.06	10.69	10.50	10.55	267,925
23 Sep 21	10.57000 +0.04	10.65	10.50	10.50	254,545
22 Sep 21	10.53000 +0.04	10.58	10.45	10.45	258,503
21 Sep 21	10.49000 +0.01	10.59	10.46	10.54	150,615
20 Sep 21	10.48000 -0.04	10.50	10.30	10.39	338,357
17 Sep 21	10.52000 -0.05	10.59	10.47	10.59	220,576
16 Sep 21	10.57000 +0.05	10.60	10.49	10.50	109,406
15 Sep 21	10.52000 +0.03	10.57	10.48	10.51	179,395
14 Sep 21	10.49000 -0.01	10.62	10.45	10.50	215,852
13 Sep 21	10.50000 +0.08	10.51	10.41	10.49	169,535
10 Sep 21	10.42000 +0.02	10.48	10.38	10.46	191,026
09 Sep 21	10.40000 -0.01	10.50	10.39	10.39	187,527
08 Sep 21	10.41000 -0.04	10.49	10.37	10.45	197,836
07 Sep 21	10.45000 +0.05	10.49	10.40	10.43	139,251
03 Sep 21	10.40000 -0.01	10.44	10.35	10.42	260,312
02 Sep 21	10.41000 -0.04	10.50	10.40	10.49	169,384
01 Sep 21	10.45000 +0.02	10.48	10.36	10.46	138,432
31 Aug 21	10.43000 +0.01	10.48	10.39	10.44	173,819
30 Aug 21	10.42000 +0.04	10.43	10.32	10.37	218,338
27 Aug 21	10.38000 -0.05	10.46	10.31	10.44	218,640
26 Aug 21	10.43000 +0.08	10.44	10.27	10.35	226,888
25 Aug 21	10.35000 +0.10	10.49	10.25	10.25	243,141
24 Aug 21	10.25000 -0.07	10.33	10.19	10.33	361,844
23 Aug 21	10.32000 -0.14	10.33	10.23	10.31	180,013
20 Aug 21	10.46000 +0.16	10.49	10.17	10.32	243,040
19 Aug 21	10.30000 -0.22	10.53	10.26	10.50	546,214
18 Aug 21	10.52000 +0.01	10.55	10.50	10.54	191,109
17 Aug 21	10.51000 -0.05	10.56	10.50	10.54	310,479
16 Aug 21	10.56000 -0.20	10.78	10.50	10.78	575,477
13 Aug 21	10.76000 -0.25	11.01	10.50	11.00	707,408
12 Aug 21	11.01000 -0.25	11.30	10.90	11.30	538,145
11 Aug 21	11.26000 +0.16	11.33	11.11	11.11	204,889
10 Aug 21	11.10000 +0.04	11.15	11.02	11.09	137,138
09 Aug 21	11.06000 +0.08	11.13	10.98	11.05	143,604
06 Aug 21	10.98000 +0.02	11.05	10.92	10.97	114,825
05 Aug 21	10.96000 +0.06	11.02	10.90	10.91	85,862
04 Aug 21	10.90000 -0.05	10.99	10.86	10.95	127,933
03 Aug 21	10.95000 -0.13	11.14	10.95	11.14	98,475
30 Jul 21	11.08000 +0.08	11.12	10.94	11.04	174,510
29 Jul 21	11.00000 +0.15	11.01	10.86	10.89	136,342
28 Jul 21	10.85000 +0.01	10.88	10.78	10.88	93,131
27 Jul 21	10.84000 -0.11	10.96	10.80	10.95	128,520
26 Jul 21	10.95000 +0.02	10.99	10.91	10.97	101,413
23 Jul 21	10.93000 +0.03	11.01	10.90	10.96	157,675
22 Jul 21	10.90000 -0.02	10.97	10.83	10.97	139,801
21 Jul 21	10.92000 +0.22	11.04	10.73	10.85	435,496
20 Jul 21	10.70000 +0.08	10.82	10.60	10.70	327,914
19 Jul 21	10.62000 -0.28	10.83	10.58	10.83	310,483
16 Jul 21	10.90000 +0.10	10.97	10.81	10.83	261,115
15 Jul 21	10.80000 -0.10	10.94	10.79	10.90	108,342
14 Jul 21	10.90000 -0.04	11.00	10.88	10.97	257,572
13 Jul 21	10.94000 +0.28	10.99	10.61	10.74	356,729
12 Jul 21	10.66000 -0.12	10.74	10.62	10.74	124,875
09 Jul 21	10.78000 +0.01	10.89	10.74	10.89	111,802
08 Jul 21	10.77000 -0.06	10.79	10.67	10.76	113,065
07 Jul 21	10.83000 -0.01	10.87	10.77	10.83	118,250
06 Jul 21	10.84000 -0.10	10.96	10.78	10.94	130,980
05 Jul 21	10.94000 +0.07	10.98	10.90	10.98	56,051
02 Jul 21	10.87000 -0.01	11.00	10.85	10.88	104,972
30 Jun 21	10.88000 +0.13	10.88	10.70	10.75	127,466
29 Jun 21	10.75000 +0.02	10.81	10.73	10.75	124,331
28 Jun 21	10.73000 -0.05	10.88	10.67	10.88	169,319
25 Jun 21	10.78000 -0.11	10.97	10.77	10.97	107,938
24 Jun 21	10.89000 +0.15	11.04	10.75	10.75	326,785
23 Jun 21	10.74000 +0.08	10.80	10.66	10.70	166,636
22 Jun 21	10.66000 +0.09	10.67	10.55	10.59	174,366
21 Jun 21	10.57000 +0.12	10.58	10.48	10.55	90,561
18 Jun 21	10.45000 -0.11	10.56	10.45	10.51	167,099
17 Jun 21	10.56000 -0.04	10.65	10.55	10.56	128,410
16 Jun 21	10.60000 -0.03	10.61	10.56	10.60	144,158
15 Jun 21	10.63000 +0.04	10.76	10.60	10.60	206,863
14 Jun 21	10.59000 +0.10	10.60	10.48	10.53	151,914
11 Jun 21	10.49000 +0.02	10.55	10.45	10.55	65,500
10 Jun 21	10.47000 -0.03	10.55	10.47	10.54	118,393
09 Jun 21	10.50000 -0.05	10.59	10.48	10.57	156,160
08 Jun 21	10.55000 +0.02	10.58	10.45	10.55	103,487
07 Jun 21	10.53000 -0.06	10.63	10.52	10.61	221,247
04 Jun 21	10.59000 +0.05	10.60	10.50	10.58	136,031
03 Jun 21	10.54000 +0.01	10.58	10.48	10.50	151,867
02 Jun 21	10.53000 -0.05	10.60	10.48	10.60	134,424
01 Jun 21	10.58000 +0.10	10.61	10.49	10.49	248,718
31 May 21	10.48000 +0.08	10.54	10.44	10.45	149,864
28 May 21	10.40000 -0.05	10.53	10.40	10.46	209,052
27 May 21	10.45000 +0.02	10.55	10.43	10.45	294,619
26 May 21	10.43000 -0.06	10.50	10.40	10.49	146,544
25 May 21	10.49000 -0.01	10.58	10.41	10.55	120,146
21 May 21	10.50000 -0.06	10.60	10.45	10.55	173,679
20 May 21	10.56000 -0.05	10.67	10.47	10.61	112,447
19 May 21	10.61000 +0.00	10.64	10.41	10.49	231,755
18 May 21	10.61000 +0.00	10.63	10.45	10.61	135,557
17 May 21	10.61000 -0.14	10.64	10.42	10.52	182,974
14 May 21	10.75000 +0.25	10.77	10.48	10.56	320,979
13 May 21	10.50000 +0.09	10.54	10.40	10.40	214,558
12 May 21	10.41000 -0.20	10.58	10.36	10.58	291,354
11 May 21	10.61000 -0.32	10.90	10.59	10.90	397,383
10 May 21	10.93000 -0.07	11.09	10.87	11.02	160,459
07 May 21	11.00000 +0.00	11.10	10.95	11.02	184,714
06 May 21	11.00000 +0.04	11.07	10.82	11.05	143,291
05 May 21	10.96000 +0.11	11.00	10.82	10.91	182,543
04 May 21	10.85000 -0.09	10.94	10.78	10.93	186,418
03 May 21	10.94000 +0.03	11.03	10.86	10.96	157,689
30 Apr 21	10.91000 +0.12	10.92	10.78	10.83	448,409
29 Apr 21	10.79000 +0.07	10.84	10.70	10.78	335,653
28 Apr 21	10.72000 +0.04	10.74	10.63	10.70	200,821
27 Apr 21	10.68000 -0.12	10.91	10.55	10.91	391,186
26 Apr 21	10.80000 -0.01	10.88	10.79	10.81	123,330
23 Apr 21	10.81000 +0.16	10.81	10.63	10.65	208,330
22 Apr 21	10.65000 -0.04	10.67	10.60	10.67	158,891
21 Apr 21	10.69000 +0.08	10.69	10.50	10.58	109,136
20 Apr 21	10.61000 -0.09	10.73	10.55	10.68	158,488
19 Apr 21	10.70000 +0.08	10.73	10.60	10.60	174,399
16 Apr 21	10.62000 -0.02	10.75	10.59	10.65	248,381
15 Apr 21	10.64000 +0.08	10.70	10.52	10.60	148,817
14 Apr 21	10.56000 -0.02	10.70	10.51	10.68	121,854
13 Apr 21	10.58000 -0.04	10.74	10.51	10.74	221,994
12 Apr 21	10.62000 +0.11	10.71	10.55	10.56	178,287
09 Apr 21	10.51000 +0.08	10.55	10.40	10.41	167,893
08 Apr 21	10.43000 +0.16	10.44	10.29	10.35	226,027
07 Apr 21	10.27000 +0.01	10.35	10.24	10.30	137,050
06 Apr 21	10.26000 +0.13	10.31	10.09	10.13	230,375
05 Apr 21	10.13000 +0.01	10.19	9.93	10.16	210,875
01 Apr 21	10.12000 +0.15	10.14	9.95	10.00	287,520
31 Mar 21	9.97000 -0.03	10.11	9.88	10.00	437,828
30 Mar 21	10.00000 +0.08	10.11	9.92	10.04	373,257
29 Mar 21	9.92000 -0.19	10.05	9.80	10.05	441,199
26 Mar 21	10.11000 +0.10	10.16	10.00	10.01	382,746
25 Mar 21	10.01000 -0.07	10.10	9.87	10.07	496,633
24 Mar 21	10.08000 +0.01	10.20	10.03	10.09	258,230
23 Mar 21	10.07000 -0.16	10.27	10.01	10.20	370,177
22 Mar 21	10.23000 -0.08	10.23	9.96	10.22	483,424
19 Mar 21	10.31000 -0.42	10.70	10.15	10.69	731,301
18 Mar 21	10.73000 -0.16	10.86	10.68	10.74	416,652
17 Mar 21	10.89000 +0.00	10.97	10.83	10.94	120,262
16 Mar 21	10.89000 +0.06	11.04	10.84	10.95	138,991
15 Mar 21	10.83000 -0.18	11.13	10.81	11.03	383,157
12 Mar 21	11.01000 +0.05	11.05	10.81	10.81	200,973
11 Mar 21	10.96000 +0.22	11.01	10.74	10.85	164,299
10 Mar 21	10.74000 -0.03	10.91	10.68	10.91	187,781
09 Mar 21	10.77000 +0.31	10.80	10.50	10.56	192,355
08 Mar 21	10.46000 +0.30	10.55	10.09	10.16	273,926
05 Mar 21	10.16000 +0.04	10.20	9.87	10.16	356,189
04 Mar 21	10.12000 -0.12	10.28	10.00	10.26	348,616
03 Mar 21	10.24000 -0.24	10.52	10.23	10.52	316,270
02 Mar 21	10.48000 -0.15	10.69	10.45	10.69	298,652
01 Mar 21	10.63000 -0.07	10.82	10.63	10.80	225,510
26 Feb 21	10.70000 +0.04	10.76	10.50	10.61	251,778
25 Feb 21	10.66000 -0.06	10.93	10.64	10.78	294,971
24 Feb 21	10.72000 +0.08	10.85	10.63	10.66	232,711
23 Feb 21	10.64000 -0.29	10.94	10.57	10.94	287,543
22 Feb 21	10.93000 +0.17	10.98	10.74	10.74	278,175
19 Feb 21	10.76000 +0.01	10.86	10.69	10.81	220,149
18 Feb 21	10.75000 -0.13	10.88	10.69	10.88	202,728
17 Feb 21	10.88000 -0.07	11.03	10.85	10.99	233,382
16 Feb 21	10.95000 -0.01	11.05	10.92	11.03	243,708
12 Feb 21	10.96000 +0.06	10.99	10.88	10.90	161,481
11 Feb 21	10.90000 -0.12	11.10	10.89	11.01	242,796
10 Feb 21	11.02000 -0.03	11.06	10.88	11.06	283,563
09 Feb 21	11.05000 -0.15	11.19	11.02	11.13	280,486
08 Feb 21	11.20000 -0.02	11.45	11.20	11.26	340,036
05 Feb 21	11.22000 +0.00	11.34	11.21	11.26	87,617
04 Feb 21	11.22000 -0.02	11.36	11.22	11.25	150,561
03 Feb 21	11.24000 +0.06	11.25	11.07	11.23	159,275
02 Feb 21	11.18000 -0.02	11.26	11.06	11.16	247,362
01 Feb 21	11.20000 +0.30	11.26	10.88	11.18	292,251
29 Jan 21	10.90000 -0.25	11.15	10.75	11.10	743,657
28 Jan 21	11.15000 -0.01	11.50	11.13	11.23	285,404
27 Jan 21	11.16000 -0.26	11.41	11.12	11.40	247,436
26 Jan 21	11.42000 +0.12	11.45	11.28	11.31	348,965
25 Jan 21	11.30000 +0.09	11.32	11.11	11.11	325,153
22 Jan 21	11.21000 -0.09	11.31	11.16	11.31	162,113
21 Jan 21	11.30000 -0.10	11.42	11.22	11.41	213,029
20 Jan 21	11.40000 +0.05	11.45	11.26	11.35	142,552
19 Jan 21	11.35000 -0.03	11.48	11.23	11.36	175,483
18 Jan 21	11.38000 +0.11	11.39	11.10	11.32	162,758
15 Jan 21	11.27000 -0.17	11.43	11.11	11.43	321,071
14 Jan 21	11.44000 -0.08	11.55	11.28	11.55	451,796
13 Jan 21	11.52000 -0.18	11.68	11.47	11.68	222,426
12 Jan 21	11.70000 +0.18	11.83	11.60	11.60	255,582
11 Jan 21	11.52000 +0.13	11.73	11.38	11.64	290,704
08 Jan 21	11.39000 -0.01	11.56	11.24	11.52	344,642
07 Jan 21	11.40000 +0.10	11.50	11.33	11.50	299,919
06 Jan 21	11.30000 +0.23	11.54	11.11	11.19	259,849
05 Jan 21	11.07000 +0.11	11.32	11.04	11.06	254,972
04 Jan 21	10.96000 +0.28	11.08	10.75	10.75	338,816
31 Dec 20	10.68000 -0.16	10.82	10.68	10.82	171,833
30 Dec 20	10.84000 +0.09	10.93	10.70	10.75	206,499
29 Dec 20	10.75000 +0.11	10.78	10.62	10.78	268,212
24 Dec 20	10.64000 +0.04	10.68	10.50	10.65	187,911
23 Dec 20	10.60000 +0.23	10.74	10.32	10.41	344,879
22 Dec 20	10.37000 +0.04	10.49	10.22	10.40	233,657
21 Dec 20	10.33000 -0.21	10.47	10.24	10.47	227,514
18 Dec 20	10.54000 -0.12	10.71	10.52	10.69	169,656
17 Dec 20	10.66000 -0.02	10.88	10.64	10.88	101,040
16 Dec 20	10.68000 -0.03	10.78	10.64	10.77	162,409
15 Dec 20	10.71000 +0.11	10.76	10.57	10.59	158,699
14 Dec 20	10.60000 +0.06	10.75	10.56	10.67	190,213
11 Dec 20	10.54000 -0.07	10.65	10.50	10.59	116,622
10 Dec 20	10.61000 -0.01	10.69	10.50	10.58	241,340
09 Dec 20	10.62000 -0.08	10.81	10.58	10.75	163,124
08 Dec 20	10.70000 +0.16	10.77	10.51	10.51	168,341
07 Dec 20	10.54000 -0.14	10.65	10.50	10.61	134,532
04 Dec 20	10.68000 -0.02	10.74	10.56	10.62	113,697
03 Dec 20	10.70000 +0.07	10.71	10.62	10.64	124,397
02 Dec 20	10.63000 +0.01	10.69	10.51	10.65	136,662
01 Dec 20	10.62000 -0.12	10.90	10.60	10.90	184,556
30 Nov 20	10.74000 -0.17	10.89	10.60	10.85	149,147
27 Nov 20	10.91000 -0.05	11.05	10.88	10.95	113,353
26 Nov 20	10.96000 +0.04	10.96	10.81	10.85	73,905
25 Nov 20	10.92000 -0.12	10.99	10.78	10.98	122,643
24 Nov 20	11.04000 +0.22	11.11	10.63	10.63	302,070
23 Nov 20	10.82000 +0.02	10.89	10.72	10.86	487,895
20 Nov 20	10.80000 +0.02	10.85	10.58	10.78	119,054
19 Nov 20	10.78000 +0.08	10.82	10.65	10.79	216,911
18 Nov 20	10.70000 +0.16	10.88	10.55	10.60	310,602
17 Nov 20	10.54000 -0.18	10.78	10.53	10.66	306,547
16 Nov 20	10.72000 +0.25	10.86	10.47	10.49	290,126
13 Nov 20	10.47000 +0.41	10.51	10.15	10.15	255,631
12 Nov 20	10.06000 -0.22	10.28	10.02	10.28	177,804
11 Nov 20	10.28000 -0.29	10.64	10.26	10.61	281,875
10 Nov 20	10.57000 +0.19	10.66	10.35	10.66	211,452
09 Nov 20	10.38000 +0.35	10.61	10.32	10.42	214,102
06 Nov 20	10.03000 -0.12	10.22	9.91	10.11	179,174
05 Nov 20	10.15000 +0.08	10.21	10.01	10.19	193,291
04 Nov 20	10.07000 +0.21	10.25	9.78	9.84	392,919
03 Nov 20	9.86000 +0.05	10.25	9.86	10.04	215,281
02 Nov 20	9.81000 +0.37	9.89	9.50	9.65	342,741
30 Oct 20	9.44000 -0.54	10.12	9.31	10.10	439,714
29 Oct 20	9.98000 +0.13	10.07	9.67	9.90	214,073
28 Oct 20	9.85000 -0.56	10.30	9.85	10.25	256,372
27 Oct 20	10.41000 +0.05	10.57	10.20	10.35	156,112
26 Oct 20	10.36000 -0.22	10.73	10.28	10.69	279,460
23 Oct 20	10.58000 -0.13	10.80	10.58	10.80	171,122
22 Oct 20	10.71000 +0.16	10.76	10.55	10.58	102,838
21 Oct 20	10.55000 +0.04	10.58	10.42	10.45	116,313
20 Oct 20	10.51000 +0.00	10.58	10.43	10.54	142,779
19 Oct 20	10.51000 -0.01	10.69	10.51	10.54	71,974
16 Oct 20	10.52000 -0.05	10.60	10.44	10.60	110,362
15 Oct 20	10.57000 -0.03	10.64	10.46	10.50	64,567
14 Oct 20	10.60000 -0.17	10.82	10.56	10.82	83,267
13 Oct 20	10.77000 +0.02	10.83	10.60	10.66	137,449
09 Oct 20	10.75000 -0.14	10.92	10.67	10.92	127,042
08 Oct 20	10.89000 +0.25	10.91	10.70	10.87	247,557
07 Oct 20	10.64000 +0.45	10.85	10.28	10.33	310,022
06 Oct 20	10.19000 -0.16	10.45	10.19	10.45	203,662
05 Oct 20	10.35000 +0.10	10.43	10.32	10.34	289,727
02 Oct 20	10.25000 +0.08	10.34	9.95	10.00	151,634
01 Oct 20	10.17000 -0.04	10.30	10.11	10.17	80,568
30 Sep 20	10.21000 -0.15	10.39	10.16	10.25	83,497
29 Sep 20	10.36000 +0.19	10.39	10.11	10.11	127,253
28 Sep 20	10.17000 -0.05	10.46	10.16	10.37	157,962
25 Sep 20	10.22000 +0.09	10.33	10.05	10.10	110,851
24 Sep 20	10.13000 +0.42	10.17	9.51	9.55	249,788
23 Sep 20	9.71000 -0.33	10.10	9.67	10.07	110,332
22 Sep 20	10.04000 +0.00	10.18	10.01	10.18	77,688
21 Sep 20	10.04000 -0.17	10.14	10.00	10.14	204,956
18 Sep 20	10.21000 -0.13	10.43	10.21	10.27	84,636
17 Sep 20	10.34000 +0.01	10.42	10.10	10.25	73,371
16 Sep 20	10.33000 +0.07	10.47	10.15	10.26	102,083
15 Sep 20	10.26000 -0.09	10.37	10.14	10.34	176,016
14 Sep 20	10.35000 +0.17	10.41	10.23	10.33	63,510
11 Sep 20	10.18000 +0.07	10.26	10.10	10.26	76,124
10 Sep 20	10.11000 -0.24	10.52	10.05	10.35	199,525
09 Sep 20	10.35000 +0.05	10.40	10.24	10.35	102,547
08 Sep 20	10.30000 -0.05	10.52	10.00	10.25	252,943
04 Sep 20	10.35000 -0.10	10.51	10.13	10.40	141,676
03 Sep 20	10.45000 -0.26	10.80	10.35	10.71	200,516
02 Sep 20	10.71000 +0.03	10.83	10.61	10.74	152,501
01 Sep 20	10.68000 +0.35	10.80	10.18	10.32	284,290
31 Aug 20	10.33000 -0.36	10.74	10.33	10.74	140,350
28 Aug 20	10.69000 +0.03	10.76	10.60	10.67	101,305
27 Aug 20	10.66000 -0.15	10.84	10.56	10.77	94,988
26 Aug 20	10.81000 -0.04	10.90	10.55	10.89	123,010
25 Aug 20	10.85000 -0.22	10.95	10.64	10.91	91,697
24 Aug 20	11.07000 +0.21	11.13	10.96	11.00	139,620
21 Aug 20	10.86000 +0.08	10.89	10.74	10.80	85,814
20 Aug 20	10.78000 +0.08	10.95	10.66	10.66	228,794
19 Aug 20	10.70000 +0.00	10.79	10.63	10.71	144,438
18 Aug 20	10.70000 -0.26	11.10	10.67	11.10	144,840
17 Aug 20	10.96000 +0.08	11.39	10.96	11.39	119,493
14 Aug 20	10.88000 +0.49	11.40	10.47	10.60	283,485
13 Aug 20	10.39000 -0.08	10.48	10.29	10.40	81,246
12 Aug 20	10.47000 +0.01	10.57	10.31	10.43	61,719
11 Aug 20	10.46000 +0.05	10.60	10.38	10.60	54,778
10 Aug 20	10.41000 +0.07	10.56	10.34	10.41	85,882
07 Aug 20	10.34000 +0.06	10.44	10.16	10.30	63,160
06 Aug 20	10.28000 -0.14	10.58	10.24	10.43	93,406
05 Aug 20	10.42000 +0.22	10.42	10.22	10.34	68,969
04 Aug 20	10.20000 -0.15	10.50	10.10	10.44	170,486
31 Jul 20	10.35000 -0.19	10.57	10.26	10.49	122,393
30 Jul 20	10.54000 +0.03	10.65	10.45	10.50	98,292
29 Jul 20	10.51000 -0.06	10.78	10.51	10.73	119,766
28 Jul 20	10.57000 +0.11	10.82	10.47	10.57	228,375
27 Jul 20	10.46000 +0.35	10.54	9.95	10.11	152,770
24 Jul 20	10.11000 -0.12	10.17	10.00	10.15	70,801
23 Jul 20	10.23000 -0.06	10.30	10.06	10.26	84,099
22 Jul 20	10.29000 +0.01	10.32	10.17	10.31	64,993
21 Jul 20	10.28000 -0.02	10.38	10.18	10.32	106,687
20 Jul 20	10.30000 +0.05	10.40	10.06	10.30	57,885
17 Jul 20	10.25000 +0.06	10.44	10.11	10.11	74,605
16 Jul 20	10.19000 +0.07	10.34	10.05	10.06	117,025
15 Jul 20	10.12000 +0.34	10.21	9.89	9.90	185,139
14 Jul 20	9.78000 +0.65	9.78	9.25	9.35	288,484
13 Jul 20	9.13000 -0.03	9.36	9.04	9.36	182,929
10 Jul 20	9.16000 -0.01	9.24	9.13	9.17	46,878
09 Jul 20	9.17000 -0.17	9.40	9.05	9.25	67,126
08 Jul 20	9.34000 +0.34	9.35	9.05	9.05	193,807
07 Jul 20	9.00000 -0.28	9.27	9.00	9.27	139,243
06 Jul 20	9.28000 -0.02	9.40	9.19	9.30	53,017
03 Jul 20	9.30000 +0.15	9.30	9.05	9.16	41,087
02 Jul 20	9.15000 -0.35	9.78	9.14	9.48	140,177
30 Jun 20	9.50000 +0.27	9.54	9.10	9.10	117,900
29 Jun 20	9.23000 +0.05	9.40	9.15	9.34	46,274
26 Jun 20	9.18000 -0.22	9.36	9.06	9.35	140,191
25 Jun 20	9.40000 -0.05	9.47	9.22	9.35	55,290
24 Jun 20	9.45000 -0.26	9.64	9.16	9.64	101,970
23 Jun 20	9.71000 +0.28	9.76	9.48	9.62	83,255
22 Jun 20	9.43000 +0.07	9.53	9.18	9.30	57,402
19 Jun 20	9.36000 -0.25	9.80	9.27	9.80	296,147
18 Jun 20	9.61000 +0.06	9.73	9.50	9.50	128,933
17 Jun 20	9.55000 +0.05	9.67	9.50	9.50	175,258
16 Jun 20	9.50000 +0.11	9.79	9.34	9.79	194,152
15 Jun 20	9.39000 -0.06	9.54	8.98	9.08	125,526
12 Jun 20	9.45000 +0.31	9.55	9.28	9.34	115,743
11 Jun 20	9.14000 -0.51	9.37	8.98	9.35	147,075
10 Jun 20	9.65000 -0.20	9.92	9.44	9.92	150,367
09 Jun 20	9.85000 -0.11	9.94	9.58	9.90	121,436
08 Jun 20	9.96000 +0.07	10.18	9.78	9.78	154,350
05 Jun 20	9.89000 +0.00	10.26	9.77	9.97	248,144
04 Jun 20	9.89000 +0.16	9.93	9.65	9.76	200,414
03 Jun 20	9.73000 +0.21	9.91	9.58	9.60	332,675
02 Jun 20	9.52000 +0.19	9.58	9.41	9.44	225,554
01 Jun 20	9.33000 +0.06	9.52	9.20	9.27	219,890
29 May 20	9.27000 -0.04	9.46	9.02	9.26	674,261
28 May 20	9.31000 -0.14	9.64	9.25	9.64	251,959
27 May 20	9.45000 +0.26	9.50	9.19	9.37	370,830
26 May 20	9.19000 +0.14	9.31	8.85	8.92	282,177
25 May 20	9.05000 +0.19	9.07	8.95	8.95	182,821
22 May 20	8.86000 -0.01	8.91	8.72	8.89	139,378
21 May 20	8.87000 -0.05	9.00	8.82	8.96	138,060
20 May 20	8.92000 +0.22	8.97	8.67	8.97	152,643
19 May 20	8.70000 +0.62	8.84	8.53	8.70	374,291
15 May 20	8.08000 -0.04	8.34	7.90	8.04	138,859
14 May 20	8.12000 +0.09	8.27	7.56	7.94	340,847
13 May 20	8.03000 -0.50	8.54	8.00	8.54	211,696
12 May 20	8.53000 -0.24	8.81	8.50	8.80	88,877
11 May 20	8.77000 +0.14	8.87	8.62	8.71	142,782
08 May 20	8.63000 +0.00	8.84	8.54	8.84	116,667
07 May 20	8.63000 +0.02	8.86	8.55	8.62	113,108
06 May 20	8.61000 -0.04	8.74	8.40	8.61	112,989
05 May 20	8.65000 -0.24	9.00	8.60	9.00	162,181
04 May 20	8.89000 -0.11	8.92	8.60	8.82	247,296
01 May 20	9.00000 +0.00	9.06	8.58	8.61	565,614
30 Apr 20	9.00000 -0.65	9.67	8.97	9.67	670,037
29 Apr 20	9.65000 +0.66	9.72	9.14	9.41	391,656
28 Apr 20	8.99000 +0.99	9.05	8.05	8.15	550,376
27 Apr 20	8.00000 +0.02	8.24	7.94	8.10	446,376
24 Apr 20	7.98000 +0.40	8.13	7.62	7.87	470,495
23 Apr 20	7.58000 +0.33	7.64	7.25	7.25	298,292
22 Apr 20	7.25000 +0.05	7.25	7.10	7.25	186,640
21 Apr 20	7.20000 +0.03	7.30	7.05	7.19	294,664
20 Apr 20	7.17000 +0.17	7.27	6.85	7.00	197,596
17 Apr 20	7.00000 +0.30	7.14	6.82	6.97	363,585
16 Apr 20	6.70000 +0.15	6.78	6.50	6.68	167,870
15 Apr 20	6.55000 -0.35	6.86	6.53	6.80	286,053
14 Apr 20	6.90000 +0.06	7.23	6.90	7.05	259,780
13 Apr 20	6.84000 -0.38	7.15	6.61	7.15	276,548
09 Apr 20	7.22000 +0.21	7.95	7.13	7.32	340,100
08 Apr 20	7.01000 +0.82	7.15	6.28	6.40	400,972
07 Apr 20	6.19000 +0.44	6.70	6.05	6.12	649,689
06 Apr 20	5.75000 +0.20	5.83	5.63	5.75	367,693
03 Apr 20	5.55000 -0.34	6.00	5.47	6.00	238,228
02 Apr 20	5.89000 -0.06	6.17	5.85	6.05	158,885
01 Apr 20	5.95000 -0.59	6.20	5.77	6.20	341,317
31 Mar 20	6.54000 +0.26	6.97	6.32	6.42	330,278
30 Mar 20	6.28000 -0.43	6.61	6.02	6.61	258,944
27 Mar 20	6.71000 +0.12	6.84	6.00	6.55	340,506
26 Mar 20	6.59000 +0.68	6.63	5.90	5.97	462,467
25 Mar 20	5.91000 +0.65	6.20	5.30	5.35	424,874
24 Mar 20	5.26000 +0.21	5.64	5.08	5.64	415,584
23 Mar 20	5.05000 -0.31	5.55	4.77	5.24	414,652
20 Mar 20	5.36000 -0.32	6.00	5.25	6.00	605,237
19 Mar 20	5.68000 +0.54	7.50	4.80	5.73	565,605
18 Mar 20	5.14000 -1.76	6.75	4.99	6.75	442,460
17 Mar 20	6.90000 -0.37	7.38	6.72	7.36	205,331
16 Mar 20	7.27000 -1.47	8.05	7.16	7.21	409,796
13 Mar 20	8.74000 +1.00	8.76	7.81	8.03	406,014
12 Mar 20	7.74000 -1.22	8.46	7.50	8.01	351,834
11 Mar 20	8.96000 -0.62	9.56	8.96	9.55	253,868
10 Mar 20	9.58000 +0.33	9.80	9.11	9.63	197,690
09 Mar 20	9.25000 -1.09	9.99	9.25	9.98	361,223
06 Mar 20	10.34000 -0.28	10.52	10.20	10.45	137,982
05 Mar 20	10.62000 -0.65	11.18	10.58	11.18	188,950
04 Mar 20	11.27000 +0.05	11.35	11.12	11.33	133,441
03 Mar 20	11.22000 -0.20	11.69	11.12	11.69	209,479
02 Mar 20	11.42000 +0.61	11.60	10.88	11.60	202,533
28 Feb 20	10.81000 -0.99	11.39	10.57	11.26	410,737
27 Feb 20	11.80000 -0.17	11.90	11.41	11.78	160,658
26 Feb 20	11.97000 -0.13	12.20	11.84	11.84	176,886
25 Feb 20	12.10000 -0.25	12.47	12.01	12.18	170,992
24 Feb 20	12.35000 -0.63	12.54	11.24	11.24	549,467
21 Feb 20	12.98000 -0.06	13.05	12.93	13.01	189,631
20 Feb 20	13.04000 +0.07	13.08	12.93	12.97	151,809
19 Feb 20	12.97000 +0.10	13.01	12.85	12.85	161,357
18 Feb 20	12.87000 -0.12	13.02	12.70	13.00	152,813
14 Feb 20	12.99000 +0.02	13.02	12.90	12.95	176,219
13 Feb 20	12.97000 -0.01	13.01	12.94	13.01	266,181
12 Feb 20	12.98000 +0.04	13.10	12.96	13.03	165,348
11 Feb 20	12.94000 +0.16	13.00	12.81	12.82	129,477
10 Feb 20	12.78000 -0.04	12.90	12.74	12.81	456,726
07 Feb 20	12.82000 -0.02	12.87	12.70	12.75	220,167
06 Feb 20	12.84000 +0.23	12.87	12.67	12.67	272,050
05 Feb 20	12.61000 +0.01	12.73	12.59	12.66	360,912
04 Feb 20	12.60000 -0.07	12.70	12.57	12.67	198,307
03 Feb 20	12.67000 +0.27	12.73	12.32	12.32	478,497
31 Jan 20	12.40000 -0.24	12.64	12.22	12.60	2,365,615
30 Jan 20	12.64000 -0.07	12.71	12.50	12.65	230,979
29 Jan 20	12.71000 +0.00	12.79	12.62	12.76	238,912
28 Jan 20	12.71000 +0.04	12.88	12.60	12.60	429,739
27 Jan 20	12.67000 -0.43	12.99	12.63	12.99	384,030
24 Jan 20	13.10000 +0.08	13.18	13.01	13.01	237,255
23 Jan 20	13.02000 +0.14	13.10	12.86	12.89	316,959
22 Jan 20	12.88000 +0.10	12.91	12.67	12.82	467,554
21 Jan 20	12.78000 +0.21	12.80	12.50	12.50	347,137
20 Jan 20	12.57000 +0.02	12.61	12.55	12.55	134,285
17 Jan 20	12.55000 +0.00	12.58	12.52	12.57	130,689
16 Jan 20	12.55000 +0.13	12.61	12.41	12.41	196,390
15 Jan 20	12.42000 -0.01	12.49	12.39	12.43	168,779
14 Jan 20	12.43000 -0.05	12.52	12.39	12.49	135,598
13 Jan 20	12.48000 +0.07	12.50	12.37	12.44	125,591
10 Jan 20	12.41000 +0.11	12.42	12.22	12.34	667,774
09 Jan 20	12.30000 +0.06	12.44	12.22	12.26	263,432
08 Jan 20	12.24000 -0.03	12.37	12.19	12.27	255,847
07 Jan 20	12.27000 +0.29	12.31	11.99	11.99	360,427
06 Jan 20	11.98000 +0.07	12.05	11.89	11.90	369,860
03 Jan 20	11.91000 +0.10	11.92	11.68	11.77	143,259
02 Jan 20	11.81000 +0.10	11.83	11.72	11.75	106,536
31 Dec 19	11.71000 +0.13	11.74	11.55	11.56	137,868
30 Dec 19	11.58000 +0.04	11.60	11.51	11.51	112,416
27 Dec 19	11.54000 +0.06	11.56	11.47	11.51	73,734
24 Dec 19	11.48000 +0.01	11.51	11.48	11.48	109,850
23 Dec 19	11.47000 +0.02	11.51	11.43	11.50	117,754
20 Dec 19	11.45000 +0.00	11.55	11.42	11.47	286,601
19 Dec 19	11.45000 +0.21	11.48	11.29	11.30	350,938
18 Dec 19	11.24000 -0.03	11.32	11.24	11.25	125,637
17 Dec 19	11.27000 +0.06	11.31	11.22	11.26	160,370
16 Dec 19	11.21000 +0.02	11.26	11.18	11.22	143,586
13 Dec 19	11.19000 -0.01	11.27	11.11	11.11	102,581
12 Dec 19	11.20000 +0.15	11.28	11.08	11.08	262,481
11 Dec 19	11.05000 +0.01	11.16	11.01	11.03	228,222
10 Dec 19	11.04000 -0.01	11.15	11.01	11.08	333,313
09 Dec 19	11.05000 -0.03	11.15	10.99	11.12	167,845
06 Dec 19	11.08000 -0.02	11.15	11.04	11.15	79,508
05 Dec 19	11.10000 +0.11	11.20	10.94	10.98	130,413
04 Dec 19	10.99000 +0.00	11.07	10.91	10.98	91,865
03 Dec 19	10.99000 -0.12	11.08	10.84	11.08	159,730
02 Dec 19	11.11000 -0.08	11.20	11.05	11.20	99,809
29 Nov 19	11.19000 -0.13	11.25	11.15	11.25	95,944
28 Nov 19	11.32000 +0.05	11.32	11.20	11.26	53,097
27 Nov 19	11.27000 +0.05	11.31	11.21	11.27	95,156
26 Nov 19	11.22000 -0.03	11.30	11.17	11.27	195,347
25 Nov 19	11.25000 +0.16	11.32	11.17	11.17	180,492
22 Nov 19	11.09000 +0.08	11.27	11.05	11.05	230,851
21 Nov 19	11.01000 -0.03	11.04	10.85	11.00	343,983
20 Nov 19	11.04000 -0.09	11.19	11.04	11.17	218,894
19 Nov 19	11.13000 -0.20	11.26	11.06	11.25	151,855
18 Nov 19	11.33000 -0.14	11.50	11.29	11.49	184,811
15 Nov 19	11.47000 +0.05	11.55	11.41	11.44	205,557
14 Nov 19	11.42000 -0.12	11.55	11.41	11.55	222,675
13 Nov 19	11.54000 -0.12	11.69	11.43	11.61	218,401
12 Nov 19	11.66000 +0.01	11.74	11.56	11.70	187,881
11 Nov 19	11.65000 +0.48	11.73	11.21	11.22	347,167
08 Nov 19	11.17000 +0.11	11.20	10.76	11.17	283,907
07 Nov 19	11.06000 +0.03	11.14	11.03	11.03	163,790
06 Nov 19	11.03000 +0.11	11.03	10.79	10.99	162,216
05 Nov 19	10.92000 +0.18	10.92	10.74	10.75	135,749
04 Nov 19	10.74000 +0.12	10.76	10.58	10.69	149,750
01 Nov 19	10.62000 +0.12	10.68	10.52	10.53	111,738
31 Oct 19	10.50000 -0.03	10.60	10.47	10.56	120,419
30 Oct 19	10.53000 +0.16	10.57	10.40	10.44	164,956
29 Oct 19	10.37000 -0.10	10.46	10.29	10.46	150,158
28 Oct 19	10.47000 +0.05	10.49	10.35	10.45	88,049
25 Oct 19	10.42000 +0.05	10.45	10.35	10.45	67,563
24 Oct 19	10.37000 -0.08	10.49	10.32	10.48	176,369
23 Oct 19	10.45000 -0.04	10.58	10.40	10.46	126,784
22 Oct 19	10.49000 -0.02	10.64	10.48	10.57	187,724
21 Oct 19	10.51000 +0.03	10.69	10.43	10.45	307,677
18 Oct 19	10.48000 -0.11	10.66	10.47	10.60	303,489
17 Oct 19	10.59000 +0.00	10.60	10.49	10.60	134,263
16 Oct 19	10.59000 -0.01	10.73	10.50	10.73	127,937
15 Oct 19	10.60000 +0.13	10.65	10.51	10.64	154,603
11 Oct 19	10.47000 -0.04	10.64	10.47	10.56	152,740
10 Oct 19	10.51000 +0.11	10.51	10.32	10.42	184,672
09 Oct 19	10.40000 +0.11	10.58	10.30	10.41	213,240
08 Oct 19	10.29000 +0.12	10.38	10.18	10.38	205,879
07 Oct 19	10.17000 -0.01	10.22	10.03	10.22	84,777
04 Oct 19	10.18000 +0.20	10.30	10.00	10.01	166,705
03 Oct 19	9.98000 -0.02	10.01	9.88	9.95	336,242
02 Oct 19	10.00000 -0.08	10.16	9.91	10.16	523,963
01 Oct 19	10.08000 -0.22	10.36	10.02	10.34	173,622
30 Sep 19	10.30000 +0.13	10.40	10.25	10.25	123,416
27 Sep 19	10.17000 -0.04	10.28	10.12	10.19	90,687
26 Sep 19	10.21000 +0.01	10.25	10.06	10.24	115,730
25 Sep 19	10.20000 -0.04	10.36	10.17	10.22	91,078
24 Sep 19	10.24000 -0.07	10.39	10.23	10.35	100,151
23 Sep 19	10.31000 -0.08	10.40	10.28	10.39	132,317
20 Sep 19	10.39000 +0.02	10.41	10.34	10.37	86,318
19 Sep 19	10.37000 -0.04	10.50	10.34	10.45	104,187
18 Sep 19	10.41000 -0.09	10.57	10.30	10.57	92,737
17 Sep 19	10.50000 -0.07	10.65	10.39	10.58	106,830
16 Sep 19	10.57000 +0.10	10.70	10.42	10.42	188,150
13 Sep 19	10.47000 +0.31	10.50	10.15	10.15	257,720
12 Sep 19	10.16000 +0.04	10.25	10.06	10.06	311,851
11 Sep 19	10.12000 +0.13	10.15	9.99	10.00	213,322
10 Sep 19	9.99000 -0.02	10.09	9.98	9.99	220,258
09 Sep 19	10.01000 +0.01	10.02	9.97	10.00	175,757
06 Sep 19	10.00000 -0.07	10.19	9.97	10.08	317,798
05 Sep 19	10.07000 +0.11	10.17	9.95	9.98	579,011
04 Sep 19	9.96000 -0.06	10.05	9.93	10.05	126,180
03 Sep 19	10.02000 -0.06	10.11	9.91	10.09	72,949
30 Aug 19	10.08000 +0.07	10.12	10.00	10.00	71,062
29 Aug 19	10.01000 -0.01	10.13	10.00	10.03	95,247
28 Aug 19	10.02000 +0.18	10.08	9.73	9.76	123,183
27 Aug 19	9.84000 -0.09	10.03	9.76	9.99	147,874
26 Aug 19	9.93000 -0.07	10.25	9.88	10.25	136,653
23 Aug 19	10.00000 -0.27	10.24	10.00	10.23	129,365
22 Aug 19	10.27000 +0.06	10.29	10.17	10.25	205,953
21 Aug 19	10.21000 -0.04	10.32	10.19	10.32	141,333
20 Aug 19	10.25000 -0.02	10.42	10.24	10.33	146,120
19 Aug 19	10.27000 +0.10	10.39	10.21	10.21	116,105
16 Aug 19	10.17000 -0.01	10.29	10.08	10.29	148,768
15 Aug 19	10.18000 -0.50	10.60	10.14	10.56	349,256
14 Aug 19	10.68000 -0.11	10.90	10.53	10.79	145,388
13 Aug 19	10.79000 +0.16	10.91	10.59	10.59	105,772
12 Aug 19	10.63000 -0.17	10.87	10.51	10.81	140,224
09 Aug 19	10.80000 -0.01	10.85	10.75	10.85	56,258
08 Aug 19	10.81000 -0.12	11.06	10.81	10.98	142,758
07 Aug 19	10.93000 +0.03	10.97	10.80	10.89	79,180
06 Aug 19	10.90000 -0.15	11.08	10.79	11.00	137,718
02 Aug 19	11.05000 -0.06	11.17	11.02	11.02	46,452
01 Aug 19	11.11000 -0.10	11.25	11.10	11.21	69,683
31 Jul 19	11.21000 -0.13	11.31	11.10	11.31	112,118
30 Jul 19	11.34000 +0.08	11.34	11.18	11.25	71,842
29 Jul 19	11.26000 -0.05	11.32	11.16	11.32	99,385
26 Jul 19	11.31000 +0.05	11.32	11.13	11.25	161,710
25 Jul 19	11.26000 +0.00	11.31	11.13	11.30	143,237
24 Jul 19	11.26000 +0.29	11.27	10.98	10.98	136,160
23 Jul 19	10.97000 +0.09	10.98	10.82	10.86	232,058
22 Jul 19	10.88000 -0.03	10.96	10.81	10.96	54,794
19 Jul 19	10.91000 +0.10	10.99	10.78	10.86	92,568
18 Jul 19	10.81000 -0.09	11.00	10.73	11.00	95,448
17 Jul 19	10.90000 -0.13	11.07	10.87	11.06	76,349
16 Jul 19	11.03000 +0.04	11.12	11.00	11.02	81,580
15 Jul 19	10.99000 -0.27	11.27	10.96	11.27	150,985
12 Jul 19	11.26000 +0.05	11.34	11.21	11.24	106,295
11 Jul 19	11.21000 -0.08	11.39	11.21	11.30	89,367
10 Jul 19	11.29000 +0.12	11.47	11.20	11.26	214,373
09 Jul 19	11.17000 -0.04	11.25	11.09	11.25	145,327
08 Jul 19	11.21000 -0.07	11.31	11.20	11.29	71,117
05 Jul 19	11.28000 -0.08	11.40	11.24	11.40	119,920
04 Jul 19	11.36000 +0.00	11.44	11.33	11.35	29,875
03 Jul 19	11.36000 -0.04	11.40	11.31	11.35	77,638
02 Jul 19	11.40000 +0.12	11.43	11.29	11.30	82,784
28 Jun 19	11.28000 -0.02	11.33	11.20	11.33	66,724
27 Jun 19	11.30000 -0.12	11.45	11.28	11.43	45,911
26 Jun 19	11.42000 -0.02	11.51	11.41	11.46	92,919
25 Jun 19	11.44000 -0.18	11.72	11.40	11.65	100,703
24 Jun 19	11.62000 -0.18	11.82	11.62	11.82	66,251
21 Jun 19	11.80000 -0.19	11.98	11.78	11.96	54,540
20 Jun 19	11.99000 +0.02	12.05	11.95	12.00	114,315
19 Jun 19	11.97000 +0.07	11.99	11.92	11.92	57,436
18 Jun 19	11.90000 -0.03	12.09	11.88	11.99	70,151
17 Jun 19	11.93000 -0.22	12.17	11.89	12.15	62,497
14 Jun 19	12.15000 +0.38	12.19	11.80	11.80	121,655
13 Jun 19	11.77000 -0.04	11.98	11.76	11.88	63,602
12 Jun 19	11.81000 -0.01	11.92	11.78	11.78	57,808
11 Jun 19	11.82000 -0.04	11.95	11.75	11.88	99,507
10 Jun 19	11.86000 +0.05	12.00	11.82	11.99	59,020
07 Jun 19	11.81000 +0.06	11.86	11.77	11.80	44,876
06 Jun 19	11.75000 +0.02	11.83	11.74	11.75	76,785
05 Jun 19	11.73000 +0.05	11.81	11.70	11.71	76,419
04 Jun 19	11.68000 +0.11	11.69	11.54	11.62	44,868
03 Jun 19	11.57000 -0.08	11.68	11.51	11.68	62,901
31 May 19	11.65000 +0.05	11.68	11.51	11.62	51,418
30 May 19	11.60000 -0.01	11.73	11.52	11.65	88,495
29 May 19	11.61000 -0.09	11.70	11.51	11.69	90,244
28 May 19	11.70000 +0.02	11.80	11.61	11.75	219,166
27 May 19	11.68000 -0.14	11.84	11.67	11.82	360,488
24 May 19	11.82000 +0.05	11.90	11.79	11.79	110,298
23 May 19	11.77000 -0.16	11.93	11.72	11.90	228,523
22 May 19	11.93000 -0.17	12.08	11.92	12.07	94,783
21 May 19	12.10000 -0.10	12.21	12.06	12.19	395,451
17 May 19	12.20000 -0.05	12.27	12.12	12.24	340,472
16 May 19	12.25000 +0.06	12.28	12.12	12.27	142,107
15 May 19	12.19000 -0.16	12.37	12.09	12.37	133,907
14 May 19	12.35000 +0.03	12.40	12.28	12.32	46,771
13 May 19	12.32000 -0.03	12.35	12.08	12.33	214,396
10 May 19	12.35000 +0.13	12.38	12.25	12.25	106,820
09 May 19	12.22000 +0.10	12.26	11.96	12.05	113,601
08 May 19	12.12000 -0.04	12.22	12.06	12.22	71,637
07 May 19	12.16000 -0.17	12.30	12.10	12.30	70,961
06 May 19	12.33000 +0.04	12.38	12.08	12.21	43,555
03 May 19	12.29000 -0.08	12.42	12.25	12.40	60,747
02 May 19	12.37000 +0.07	12.40	12.26	12.35	317,906
01 May 19	12.30000 -0.16	12.54	12.27	12.50	73,391
30 Apr 19	12.46000 +0.12	12.48	12.26	12.37	101,238
29 Apr 19	12.34000 -0.05	12.62	12.33	12.44	100,689
26 Apr 19	12.39000 +0.01	12.43	12.28	12.31	50,481
25 Apr 19	12.38000 +0.05	12.45	12.33	12.35	42,499
24 Apr 19	12.33000 +0.06	12.40	12.27	12.28	58,516
23 Apr 19	12.27000 -0.11	12.45	12.24	12.38	105,176
22 Apr 19	12.38000 +0.14	12.40	12.24	12.24	61,851
18 Apr 19	12.24000 +0.02	12.27	12.16	12.22	62,145
17 Apr 19	12.22000 +0.01	12.26	12.08	12.08	58,488
16 Apr 19	12.21000 +0.10	12.22	12.11	12.13	66,491
15 Apr 19	12.11000 -0.05	12.22	12.10	12.16	50,287
12 Apr 19	12.16000 +0.05	12.24	12.01	12.03	61,994
11 Apr 19	12.11000 -0.08	12.21	12.06	12.17	86,845
10 Apr 19	12.19000 -0.01	12.23	12.15	12.21	41,238
09 Apr 19	12.20000 -0.04	12.21	12.14	12.21	27,851
08 Apr 19	12.24000 -0.09	12.30	12.08	12.30	80,184
05 Apr 19	12.33000 +0.21	12.42	12.09	12.09	196,603
04 Apr 19	12.12000 +0.25	12.15	11.90	11.92	119,913
03 Apr 19	11.87000 +0.15	11.96	11.69	11.76	338,095
02 Apr 19	11.72000 -0.14	11.79	11.58	11.79	868,207
01 Apr 19	11.86000 -0.67	12.25	11.72	12.24	535,298
29 Mar 19	12.53000 -0.01	12.67	12.53	12.67	187,543
28 Mar 19	12.54000 -0.13	12.77	12.27	12.27	182,652
27 Mar 19	12.67000 +0.38	12.68	12.26	12.26	158,032
26 Mar 19	12.29000 +0.20	12.33	12.11	12.16	285,572
25 Mar 19	12.09000 -0.04	12.18	12.05	12.17	164,774
22 Mar 19	12.13000 +0.19	12.33	12.06	12.10	293,933
21 Mar 19	11.94000 -0.04	11.99	11.92	11.99	76,453
20 Mar 19	11.98000 -0.10	12.09	11.96	12.05	32,581
19 Mar 19	12.08000 +0.09	12.08	11.99	11.99	55,531
18 Mar 19	11.99000 +0.03	12.04	11.96	11.98	36,441
15 Mar 19	11.96000 +0.06	12.03	11.92	11.92	22,492
14 Mar 19	11.90000 -0.05	11.98	11.86	11.98	41,404
13 Mar 19	11.95000 -0.12	12.12	11.92	12.11	20,913
12 Mar 19	12.07000 +0.22	12.17	11.84	11.84	52,386
11 Mar 19	11.85000 +0.03	11.97	11.80	11.82	76,128
08 Mar 19	11.82000 -0.17	11.96	11.77	11.96	90,732
07 Mar 19	11.99000 -0.14	12.16	11.97	12.13	64,918
06 Mar 19	12.13000 +0.01	12.21	12.11	12.16	49,900
05 Mar 19	12.12000 -0.03	12.20	12.12	12.19	37,227
04 Mar 19	12.15000 -0.24	12.44	12.10	12.43	329,276
01 Mar 19	12.39000 +0.24	12.41	12.17	12.19	41,112
28 Feb 19	12.15000 -0.15	12.30	12.12	12.26	54,913
27 Feb 19	12.30000 +0.14	12.38	12.14	12.14	81,197
26 Feb 19	12.16000 +0.07	12.25	12.09	12.10	72,038
25 Feb 19	12.09000 -0.04	12.21	12.07	12.14	57,704
22 Feb 19	12.13000 +0.03	12.22	12.08	12.13	241,189
21 Feb 19	12.10000 -0.06	12.16	12.04	12.16	68,037
20 Feb 19	12.16000 +0.15	12.20	12.01	12.01	89,459
19 Feb 19	12.01000 -0.03	12.14	12.01	12.14	63,626
15 Feb 19	12.04000 +0.00	12.14	12.00	12.14	92,810
14 Feb 19	12.04000 -0.07	12.13	12.03	12.11	38,644
13 Feb 19	12.11000 -0.09	12.22	12.09	12.21	28,939
12 Feb 19	12.20000 +0.01	12.25	12.17	12.21	43,422
11 Feb 19	12.19000 +0.02	12.23	12.03	12.19	32,752
08 Feb 19	12.17000 +0.10	12.17	11.92	12.16	158,883
07 Feb 19	12.07000 -0.12	12.17	12.00	12.17	32,318
06 Feb 19	12.19000 +0.18	12.26	12.00	12.00	88,851
05 Feb 19	12.01000 +0.07	12.07	11.90	11.95	26,005
04 Feb 19	11.94000 -0.07	12.06	11.81	12.05	47,253
01 Feb 19	12.01000 -0.02	12.12	11.98	12.00	56,935
31 Jan 19	12.03000 +0.00	12.21	11.95	12.05	46,387
30 Jan 19	12.03000 -0.05	12.21	12.03	12.08	37,175
29 Jan 19	12.08000 +0.19	12.20	11.89	11.91	39,178
28 Jan 19	11.89000 -0.05	12.05	11.80	11.89	36,427
25 Jan 19	11.94000 -0.33	12.26	11.89	12.26	81,020
24 Jan 19	12.27000 -0.04	12.31	12.08	12.28	106,102
23 Jan 19	12.31000 -0.05	12.39	12.22	12.39	46,976
22 Jan 19	12.36000 +0.07	12.56	12.23	12.30	151,216
21 Jan 19	12.29000 +0.06	12.39	12.17	12.23	69,685
18 Jan 19	12.23000 -0.10	12.30	12.15	12.28	76,636
17 Jan 19	12.33000 +0.22	12.33	12.10	12.10	60,344
16 Jan 19	12.11000 +0.02	12.23	12.07	12.08	72,168
15 Jan 19	12.09000 +0.10	12.16	11.84	11.99	81,302
14 Jan 19	11.99000 +0.17	12.07	11.82	11.82	32,760
11 Jan 19	11.82000 -0.12	12.05	11.78	11.92	37,338
10 Jan 19	11.94000 -0.22	12.16	11.76	12.16	61,491
09 Jan 19	12.16000 +0.21	12.23	11.97	12.03	57,208
08 Jan 19	11.95000 +0.10	12.02	11.86	11.90	312,012
07 Jan 19	11.85000 +0.14	11.87	11.73	11.78	60,122
04 Jan 19	11.71000 +0.30	11.77	11.48	11.50	63,225
03 Jan 19	11.41000 -0.05	11.51	11.32	11.45	75,172
02 Jan 19	11.46000 +0.17	11.51	11.20	11.23	31,718
31 Dec 18	11.29000 +0.21	11.30	11.14	11.14	20,098
28 Dec 18	11.08000 +0.11	11.22	11.02	11.02	31,547
27 Dec 18	10.97000 +0.09	11.09	10.83	10.83	95,309
24 Dec 18	10.88000 -0.27	11.12	10.84	11.00	47,326
21 Dec 18	11.15000 +0.18	11.26	11.04	11.04	123,887
20 Dec 18	10.97000 +0.06	11.07	10.87	10.87	104,057
19 Dec 18	10.91000 +0.33	11.07	10.65	10.73	146,283
18 Dec 18	10.58000 -0.30	10.94	10.54	10.88	166,967
17 Dec 18	10.88000 -0.13	11.03	10.81	10.97	159,578
14 Dec 18	11.01000 -0.01	11.09	10.91	11.09	71,619
13 Dec 18	11.02000 -0.19	11.29	10.97	11.29	73,350
12 Dec 18	11.21000 +0.18	11.24	11.05	11.06	54,981
11 Dec 18	11.03000 +0.04	11.11	10.99	11.00	71,930
10 Dec 18	10.99000 -0.23	11.26	10.93	11.21	53,078
07 Dec 18	11.22000 +0.04	11.38	11.18	11.33	35,941
06 Dec 18	11.18000 +0.03	11.22	10.90	11.01	131,734
05 Dec 18	11.15000 -0.15	11.35	11.10	11.30	42,047
04 Dec 18	11.30000 -0.15	11.52	11.18	11.46	50,165
03 Dec 18	11.45000 -0.01	11.73	11.40	11.73	65,838
30 Nov 18	11.46000 +0.06	11.53	11.30	11.40	115,057
29 Nov 18	11.40000 +0.05	11.41	11.31	11.35	50,726
28 Nov 18	11.35000 -0.01	11.41	11.26	11.38	82,320
27 Nov 18	11.36000 -0.04	11.50	11.16	11.40	101,172
26 Nov 18	11.40000 -0.18	11.69	11.38	11.65	51,213
23 Nov 18	11.58000 -0.17	11.77	11.56	11.76	49,299
22 Nov 18	11.75000 +0.02	11.81	11.71	11.74	26,507
21 Nov 18	11.73000 +0.08	11.81	11.68	11.70	44,339
20 Nov 18	11.65000 -0.21	11.69	11.48	11.64	105,528
19 Nov 18	11.86000 -0.28	12.18	11.83	12.18	223,646
16 Nov 18	12.14000 -0.06	12.27	12.06	12.15	72,364
15 Nov 18	12.20000 -0.22	12.48	12.16	12.46	92,309
14 Nov 18	12.42000 -0.72	13.35	12.42	13.14	203,204
13 Nov 18	13.14000 +0.09	13.15	12.98	13.00	134,177
12 Nov 18	13.05000 -0.09	13.20	12.99	13.16	97,227
09 Nov 18	13.14000 +0.44	13.22	12.70	12.75	241,361
08 Nov 18	12.70000 +0.10	12.70	12.55	12.61	47,068
07 Nov 18	12.60000 +0.03	12.62	12.55	12.60	37,730
06 Nov 18	12.57000 -0.11	12.70	12.52	12.69	37,493
05 Nov 18	12.68000 +0.26	12.69	12.41	12.41	43,864
02 Nov 18	12.42000 -0.01	12.56	12.30	12.40	46,482
01 Nov 18	12.43000 +0.04	12.51	12.35	12.43	60,251
31 Oct 18	12.39000 +0.00	12.59	12.37	12.38	57,481
30 Oct 18	12.39000 +0.08	12.40	12.28	12.30	105,615
29 Oct 18	12.31000 -0.01	12.41	12.28	12.39	115,856
26 Oct 18	12.32000 +0.01	12.35	12.13	12.24	81,298
25 Oct 18	12.31000 +0.12	12.37	12.25	12.29	90,782
24 Oct 18	12.19000 -0.12	12.34	12.18	12.26	105,621
23 Oct 18	12.31000 -0.16	12.37	12.19	12.35	174,766
22 Oct 18	12.47000 +0.11	12.59	12.40	12.50	57,202
19 Oct 18	12.36000 +0.00	12.50	12.33	12.43	67,668
18 Oct 18	12.36000 -0.11	12.50	12.30	12.46	71,604
17 Oct 18	12.47000 -0.15	12.61	12.40	12.60	101,053
16 Oct 18	12.62000 +0.32	12.66	12.31	12.36	44,736
15 Oct 18	12.30000 -0.07	12.44	12.30	12.44	72,107
12 Oct 18	12.37000 +0.07	12.58	12.27	12.38	80,918
11 Oct 18	12.30000 +0.03	12.41	12.03	12.03	131,567
10 Oct 18	12.27000 -0.05	12.40	11.97	12.31	172,184
09 Oct 18	12.32000 -0.18	12.58	12.27	12.58	55,520
05 Oct 18	12.50000 +0.01	12.58	12.37	12.58	72,050
04 Oct 18	12.49000 +0.05	12.51	12.41	12.45	45,742
03 Oct 18	12.44000 -0.02	12.63	12.41	12.47	88,813
02 Oct 18	12.46000 -0.05	12.52	12.40	12.51	38,741
01 Oct 18	12.51000 +0.03	12.66	12.48	12.50	31,984
28 Sep 18	12.48000 -0.11	12.61	12.44	12.59	41,092
27 Sep 18	12.59000 +0.04	12.65	12.54	12.54	153,201
26 Sep 18	12.55000 -0.30	12.79	12.53	12.79	144,671
25 Sep 18	12.85000 +0.25	12.88	12.58	12.64	72,235
24 Sep 18	12.60000 +0.10	12.63	12.42	12.50	135,129
21 Sep 18	12.50000 -0.18	12.64	12.44	12.64	50,415
20 Sep 18	12.68000 -0.12	12.79	12.61	12.76	37,761
19 Sep 18	12.80000 +0.00	12.88	12.65	12.84	74,309
18 Sep 18	12.80000 +0.35	12.83	12.40	12.47	82,656
17 Sep 18	12.45000 +0.04	12.49	12.38	12.46	54,395
14 Sep 18	12.41000 +0.12	12.48	12.31	12.32	32,181
13 Sep 18	12.29000 +0.16	12.35	12.14	12.18	47,432
12 Sep 18	12.13000 +0.11	12.17	11.99	12.00	183,051
11 Sep 18	12.02000 -0.03	12.14	12.02	12.09	54,524
10 Sep 18	12.05000 +0.06	12.14	11.95	11.98	77,390
07 Sep 18	11.99000 -0.11	12.15	11.96	12.14	94,582
06 Sep 18	12.10000 -0.02	12.18	12.04	12.13	52,955
05 Sep 18	12.12000 +0.16	12.23	11.93	11.93	31,724
04 Sep 18	11.96000 -0.27	12.21	11.85	12.11	97,678
31 Aug 18	12.23000 -0.15	12.38	12.23	12.34	33,663
30 Aug 18	12.38000 +0.01	12.45	12.31	12.32	43,042
29 Aug 18	12.37000 -0.15	12.49	12.34	12.49	48,148
28 Aug 18	12.52000 -0.17	12.65	12.48	12.65	47,157
27 Aug 18	12.69000 +0.00	12.75	12.60	12.71	44,792
24 Aug 18	12.69000 -0.07	12.80	12.65	12.79	35,462
23 Aug 18	12.76000 -0.12	12.88	12.75	12.86	43,472
22 Aug 18	12.88000 +0.03	12.90	12.80	12.89	53,042
21 Aug 18	12.85000 -0.15	13.02	12.76	13.00	162,934
20 Aug 18	13.00000 +0.12	13.00	12.83	12.94	64,096
17 Aug 18	12.88000 -0.05	12.94	12.79	12.93	53,371
16 Aug 18	12.93000 +0.07	12.99	12.87	12.90	53,300
15 Aug 18	12.86000 -0.17	13.01	12.69	13.01	67,634
14 Aug 18	13.03000 +0.19	13.07	12.77	12.84	150,293
13 Aug 18	12.84000 +0.13	12.88	12.48	12.50	113,718
10 Aug 18	12.71000 +0.53	12.74	12.03	12.03	107,891
09 Aug 18	12.18000 +0.11	12.18	11.96	12.07	62,583
08 Aug 18	12.07000 +0.16	12.09	11.83	11.89	64,062
07 Aug 18	11.91000 +0.04	11.94	11.87	11.94	96,751
03 Aug 18	11.87000 -0.11	11.96	11.82	11.95	118,118
02 Aug 18	11.98000 +0.03	12.00	11.88	11.93	30,598
01 Aug 18	11.95000 -0.03	12.00	11.87	11.97	38,582
31 Jul 18	11.98000 +0.11	12.00	11.86	11.87	23,188
30 Jul 18	11.87000 -0.16	12.11	11.86	12.11	50,960
27 Jul 18	12.03000 +0.08	12.05	11.87	11.92	185,788
26 Jul 18	11.95000 -0.03	12.02	11.86	12.00	71,302
25 Jul 18	11.98000 -0.02	12.05	11.85	12.05	61,434
24 Jul 18	12.00000 +0.02	12.07	11.92	12.06	73,791
23 Jul 18	11.98000 +0.00	12.08	11.97	12.08	90,966
20 Jul 18	11.98000 +0.03	12.00	11.94	11.94	37,752
19 Jul 18	11.95000 -0.01	12.00	11.93	11.95	22,615
18 Jul 18	11.96000 +0.00	12.00	11.89	12.00	62,475
17 Jul 18	11.96000 +0.04	11.99	11.82	11.88	32,909
16 Jul 18	11.92000 +0.11	11.95	11.80	11.82	40,216
13 Jul 18	11.81000 +0.04	11.81	11.71	11.71	66,773
12 Jul 18	11.77000 +0.14	11.81	11.62	11.65	71,333
11 Jul 18	11.63000 -0.07	11.74	11.62	11.67	75,473
10 Jul 18	11.70000 -0.04	11.79	11.66	11.79	88,819
09 Jul 18	11.74000 -0.10	11.88	11.72	11.88	34,627
06 Jul 18	11.84000 -0.01	11.85	11.77	11.83	22,301
05 Jul 18	11.85000 +0.07	11.89	11.76	11.83	25,080
04 Jul 18	11.78000 +0.11	11.91	11.71	11.71	29,397
03 Jul 18	11.67000 -0.10	11.82	11.61	11.77	58,440
29 Jun 18	11.77000 -0.05	11.93	11.76	11.83	53,858
28 Jun 18	11.82000 -0.24	12.05	11.77	12.04	179,346
27 Jun 18	12.06000 -0.22	12.31	11.85	12.31	105,721
26 Jun 18	12.28000 +0.02	12.32	12.25	12.32	79,248
25 Jun 18	12.26000 -0.10	12.35	12.23	12.34	112,543
22 Jun 18	12.36000 +0.05	12.40	12.25	12.30	62,406
21 Jun 18	12.31000 -0.07	12.41	12.27	12.40	40,051
20 Jun 18	12.38000 +0.12	12.43	12.25	12.30	48,813
19 Jun 18	12.26000 -0.13	12.47	12.20	12.34	136,635
18 Jun 18	12.39000 +0.06	12.45	12.25	12.32	46,653
15 Jun 18	12.33000 -0.05	12.40	12.25	12.40	81,426
14 Jun 18	12.38000 +0.12	12.42	12.25	12.26	68,689
13 Jun 18	12.26000 +0.01	12.26	12.20	12.25	45,629
12 Jun 18	12.25000 +0.04	12.27	12.20	12.22	80,061
11 Jun 18	12.21000 +0.04	12.26	12.16	12.16	65,405
08 Jun 18	12.17000 +0.03	12.20	12.01	12.10	54,961
07 Jun 18	12.14000 +0.04	12.19	12.07	12.09	96,761
06 Jun 18	12.10000 +0.05	12.10	12.04	12.05	52,533
05 Jun 18	12.05000 -0.11	12.18	12.01	12.18	46,107
04 Jun 18	12.16000 +0.04	12.17	12.01	12.15	46,760
01 Jun 18	12.12000 +0.18	12.13	11.91	11.96	86,328
31 May 18	11.94000 +0.09	11.99	11.82	11.87	88,850
30 May 18	11.85000 +0.07	11.85	11.70	11.83	75,265
29 May 18	11.78000 -0.22	11.95	11.75	11.93	106,941
28 May 18	12.00000 +0.08	12.02	11.90	11.90	38,666
25 May 18	11.92000 -0.08	12.14	11.89	11.99	89,244
24 May 18	12.00000 -0.23	12.24	11.96	12.24	197,077
23 May 18	12.23000 -0.07	12.32	12.16	12.28	86,970
22 May 18	12.30000 -0.12	12.39	12.25	12.31	77,548
18 May 18	12.42000 -0.03	12.50	12.27	12.48	63,958
17 May 18	12.45000 +0.11	12.51	12.22	12.33	131,597
16 May 18	12.34000 +0.14	12.35	12.20	12.22	154,814
15 May 18	12.20000 -0.18	12.40	12.11	12.40	94,274
14 May 18	12.38000 +0.45	12.38	11.95	11.99	149,895
11 May 18	11.93000 +0.37	11.95	11.61	11.68	136,478
10 May 18	11.56000 +0.36	11.59	11.20	11.27	74,123
09 May 18	11.20000 -0.01	11.28	11.07	11.26	59,666
08 May 18	11.21000 -0.08	11.36	11.14	11.36	234,010
07 May 18	11.29000 -0.11	11.48	11.29	11.42	112,083
04 May 18	11.40000 +0.18	11.42	11.19	11.24	71,066
03 May 18	11.22000 -0.14	11.36	11.20	11.35	81,964
02 May 18	11.36000 -0.11	11.48	11.35	11.48	154,825
01 May 18	11.47000 +0.15	11.54	11.30	11.39	76,580
30 Apr 18	11.32000 -0.08	11.58	11.30	11.58	75,580
27 Apr 18	11.40000 -0.02	11.47	11.32	11.47	44,318
26 Apr 18	11.42000 -0.01	11.49	11.35	11.44	140,336
25 Apr 18	11.43000 -0.05	11.54	11.32	11.42	243,527
24 Apr 18	11.48000 -0.06	11.60	11.41	11.60	42,383
23 Apr 18	11.54000 -0.09	11.77	11.41	11.77	178,728
20 Apr 18	11.63000 +0.08	11.68	11.38	11.59	111,899
19 Apr 18	11.55000 -0.06	11.72	11.50	11.69	132,401
18 Apr 18	11.61000 +0.15	11.67	11.53	11.55	117,866
17 Apr 18	11.46000 +0.27	11.55	11.23	11.27	107,752
16 Apr 18	11.19000 +0.22	11.31	11.12	11.25	89,972
13 Apr 18	10.97000 -0.13	11.20	10.95	11.20	66,538
12 Apr 18	11.10000 +0.23	11.19	10.91	10.92	113,832
11 Apr 18	10.87000 -0.02	10.95	10.83	10.86	175,156
10 Apr 18	10.89000 +0.10	10.95	10.79	10.90	279,137
09 Apr 18	10.79000 -0.01	11.04	10.78	10.89	309,815
06 Apr 18	10.80000 -0.04	10.90	10.79	10.86	58,235
05 Apr 18	10.84000 +0.04	10.98	10.81	10.83	66,199
04 Apr 18	10.80000 -0.10	10.90	10.79	10.90	100,728
03 Apr 18	10.90000 -0.03	10.96	10.79	10.79	93,551
02 Apr 18	10.93000 -0.06	11.09	10.83	11.09	84,792
29 Mar 18	10.99000 -0.01	11.09	10.95	11.06	106,915
28 Mar 18	11.00000 +0.34	11.06	10.50	10.69	282,365
27 Mar 18	10.66000 -0.39	11.17	10.58	11.10	218,452
26 Mar 18	11.05000 +0.19	11.45	10.84	10.85	171,415
23 Mar 18	10.86000 -0.53	11.16	10.75	11.09	297,020
22 Mar 18	11.39000 -0.36	11.71	11.28	11.71	94,892
21 Mar 18	11.75000 +0.12	11.85	11.63	11.63	66,043
20 Mar 18	11.63000 -0.18	11.82	11.57	11.82	90,188
19 Mar 18	11.81000 -0.10	11.94	11.53	11.94	78,534
16 Mar 18	11.91000 -0.03	12.02	11.90	11.95	43,530
15 Mar 18	11.94000 -0.24	12.15	11.93	12.07	42,209
14 Mar 18	12.18000 +0.12	12.23	12.01	12.12	38,671
13 Mar 18	12.06000 -0.04	12.22	12.05	12.16	21,028
12 Mar 18	12.10000 +0.00	12.23	12.08	12.08	41,780
09 Mar 18	12.10000 +0.09	12.15	12.00	12.08	40,852
08 Mar 18	12.01000 +0.01	12.08	11.97	12.05	69,891
07 Mar 18	12.00000 +0.00	12.08	11.96	11.97	84,429
06 Mar 18	12.00000 +0.01	12.04	11.89	12.03	50,129
05 Mar 18	11.99000 -0.13	12.20	11.97	12.11	83,425
02 Mar 18	12.12000 +0.07	12.19	11.90	12.03	333,663
01 Mar 18	12.05000 -0.19	12.27	11.92	12.23	75,446
28 Feb 18	12.24000 -0.05	12.38	12.22	12.29	28,686
27 Feb 18	12.29000 -0.12	12.41	12.26	12.38	33,096
26 Feb 18	12.41000 +0.05	12.43	12.34	12.43	150,146
23 Feb 18	12.36000 +0.07	12.49	12.31	12.31	64,450
22 Feb 18	12.29000 -0.01	12.39	12.25	12.32	18,006
21 Feb 18	12.30000 +0.08	12.39	12.25	12.28	33,520
20 Feb 18	12.22000 -0.16	12.44	12.22	12.44	122,696
16 Feb 18	12.38000 +0.18	12.46	12.20	12.31	107,837
15 Feb 18	12.20000 +0.14	12.37	11.83	12.02	336,417
14 Feb 18	12.06000 -0.06	12.26	12.03	12.20	126,336
13 Feb 18	12.12000 -0.13	12.31	12.06	12.20	57,982
12 Feb 18	12.25000 +0.07	12.40	12.20	12.20	60,729
09 Feb 18	12.18000 +0.25	12.31	11.86	12.02	132,357
08 Feb 18	11.93000 -0.42	12.38	11.90	12.38	116,994
07 Feb 18	12.35000 -0.16	12.55	12.24	12.53	73,797
06 Feb 18	12.51000 +0.38	12.54	11.78	12.00	177,880
05 Feb 18	12.13000 -0.47	12.53	12.10	12.50	104,384
02 Feb 18	12.60000 -0.31	12.93	12.57	12.93	146,016
01 Feb 18	12.91000 -0.03	12.99	12.79	12.92	46,190
31 Jan 18	12.94000 +0.04	13.00	12.82	12.90	41,852
30 Jan 18	12.90000 -0.16	13.05	12.82	13.05	81,085
29 Jan 18	13.06000 -0.07	13.20	13.06	13.08	43,294
26 Jan 18	13.13000 -0.17	13.30	13.11	13.25	67,744
25 Jan 18	13.30000 +0.06	13.30	13.03	13.27	124,861
24 Jan 18	13.24000 -0.03	13.30	13.20	13.29	54,763
23 Jan 18	13.27000 -0.02	13.30	13.19	13.30	78,817
22 Jan 18	13.29000 +0.03	13.30	13.20	13.26	65,512
19 Jan 18	13.26000 +0.27	13.37	13.00	13.02	283,542
18 Jan 18	12.99000 -0.10	13.10	12.96	13.09	72,002
17 Jan 18	13.09000 +0.15	13.14	12.96	13.00	66,981
16 Jan 18	12.94000 -0.01	13.08	12.88	12.99	138,631
15 Jan 18	12.95000 +0.15	12.95	12.81	12.83	26,860
12 Jan 18	12.80000 -0.10	12.93	12.70	12.93	80,599
11 Jan 18	12.90000 -0.03	13.00	12.77	13.00	87,608
10 Jan 18	12.93000 +0.00	13.02	12.92	12.94	46,211
09 Jan 18	12.93000 -0.06	13.05	12.90	13.05	63,681
08 Jan 18	12.99000 +0.09	13.07	12.92	13.07	76,383
05 Jan 18	12.90000 -0.16	13.10	12.86	13.10	82,282
04 Jan 18	13.06000 -0.06	13.13	13.00	13.12	72,086
03 Jan 18	13.12000 +0.28	13.14	12.89	12.90	229,244
02 Jan 18	12.84000 -0.16	13.03	12.83	13.00	94,670
29 Dec 17	13.00000 +0.03	13.03	12.90	12.99	77,730
28 Dec 17	12.97000 +0.07	13.03	12.87	12.89	90,056
27 Dec 17	12.90000 +0.14	12.92	12.67	12.80	99,655
22 Dec 17	12.76000 -0.11	12.95	12.66	12.95	335,167
21 Dec 17	12.87000 -0.11	12.99	12.81	12.99	127,745
20 Dec 17	12.98000 -0.02	13.04	12.92	13.04	89,110
19 Dec 17	13.00000 +0.03	13.04	12.94	13.00	95,167
18 Dec 17	12.97000 -0.10	13.19	12.91	13.10	75,612
15 Dec 17	13.07000 +0.01	13.19	13.03	13.04	151,375
14 Dec 17	13.06000 -0.02	13.10	12.97	13.09	67,008
13 Dec 17	13.08000 +0.03	13.15	12.97	13.05	117,244
12 Dec 17	13.05000 +0.07	13.05	12.94	12.97	245,529
11 Dec 17	12.98000 +0.03	13.01	12.94	12.98	171,465
08 Dec 17	12.95000 -0.04	13.00	12.92	13.00	90,882
07 Dec 17	12.99000 +0.04	13.01	12.92	12.98	232,196
06 Dec 17	12.95000 -0.49	13.00	12.69	13.00	602,150
05 Dec 17	13.44000 +0.00	13.50	13.30	13.48	53,842
04 Dec 17	13.44000 -0.06	13.73	13.43	13.73	96,350
01 Dec 17	13.50000 +0.34	13.55	13.12	13.18	98,195
30 Nov 17	13.16000 +0.17	13.20	12.95	13.06	98,070
29 Nov 17	12.99000 -0.08	13.14	12.93	13.14	61,224
28 Nov 17	13.07000 +0.02	13.15	13.01	13.03	39,176
27 Nov 17	13.05000 -0.27	13.30	13.00	13.30	56,617
24 Nov 17	13.32000 +0.03	13.43	13.15	13.35	46,168
23 Nov 17	13.29000 +0.04	13.33	13.15	13.15	357,117
22 Nov 17	13.25000 -0.15	13.41	13.25	13.41	179,752
21 Nov 17	13.40000 -0.10	13.44	13.25	13.38	64,295
20 Nov 17	13.50000 +0.13	13.56	13.38	13.49	116,498
17 Nov 17	13.37000 +0.11	13.43	13.32	13.43	75,696
16 Nov 17	13.26000 +0.23	13.29	13.04	13.08	146,023
15 Nov 17	13.03000 -0.06	13.11	12.88	13.11	57,576
14 Nov 17	13.09000 -0.43	13.54	13.09	13.54	70,779
13 Nov 17	13.52000 +0.04	13.75	13.49	13.49	50,996
10 Nov 17	13.48000 +0.20	13.53	13.30	13.37	238,302
09 Nov 17	13.28000 -0.10	13.40	13.19	13.40	141,991
08 Nov 17	13.38000 -0.10	13.50	13.36	13.50	41,534
07 Nov 17	13.48000 -0.03	13.50	13.38	13.45	111,152
06 Nov 17	13.51000 -0.07	13.61	13.43	13.60	101,628
03 Nov 17	13.58000 -0.21	13.80	13.53	13.79	111,256
02 Nov 17	13.79000 -0.12	13.90	13.77	13.80	196,766
01 Nov 17	13.91000 -0.15	14.10	13.82	14.07	67,003
31 Oct 17	14.06000 -0.12	14.28	14.06	14.28	48,738
30 Oct 17	14.18000 -0.03	14.30	14.08	14.21	35,029
27 Oct 17	14.21000 -0.09	14.43	14.06	14.43	194,159
26 Oct 17	14.30000 +0.15	14.30	14.08	14.28	78,472
25 Oct 17	14.15000 -0.30	14.47	14.12	14.40	71,812
24 Oct 17	14.45000 -0.07	14.57	14.41	14.57	34,115
23 Oct 17	14.52000 -0.08	14.60	14.52	14.60	17,377
20 Oct 17	14.60000 +0.08	14.65	14.50	14.59	75,476
19 Oct 17	14.52000 +0.10	14.53	14.37	14.37	24,091
18 Oct 17	14.42000 +0.00	14.49	14.37	14.49	18,471
17 Oct 17	14.42000 -0.07	14.54	14.41	14.49	21,617
16 Oct 17	14.49000 -0.02	14.57	14.47	14.47	35,317
13 Oct 17	14.51000 +0.02	14.57	14.42	14.45	14,932
12 Oct 17	14.49000 +0.08	14.50	14.42	14.42	23,945
11 Oct 17	14.41000 -0.12	14.55	14.40	14.53	65,892
10 Oct 17	14.53000 -0.05	14.60	14.43	14.54	25,479
06 Oct 17	14.58000 -0.03	14.64	14.56	14.56	15,264
05 Oct 17	14.61000 +0.01	14.68	14.56	14.68	10,234
04 Oct 17	14.60000 -0.14	14.70	14.53	14.53	81,890
03 Oct 17	14.74000 -0.06	14.89	14.72	14.80	69,187
02 Oct 17	14.80000 +0.36	14.85	14.48	14.52	24,777
29 Sep 17	14.44000 -0.05	14.52	14.40	14.49	36,426
28 Sep 17	14.49000 +0.08	14.68	14.35	14.49	70,189
27 Sep 17	14.41000 -0.09	14.54	14.36	14.54	69,079
26 Sep 17	14.50000 -0.27	14.80	14.39	14.80	145,716
25 Sep 17	14.77000 -0.15	14.95	14.74	14.93	23,275
22 Sep 17	14.92000 +0.03	14.95	14.76	14.94	24,854
21 Sep 17	14.89000 +0.04	14.95	14.87	14.90	32,823
20 Sep 17	14.85000 +0.00	14.95	14.85	14.90	51,788
19 Sep 17	14.85000 -0.07	14.99	14.81	14.98	62,154
18 Sep 17	14.92000 +0.02	15.00	14.81	14.97	61,516
15 Sep 17	14.90000 +0.05	14.98	14.76	14.87	50,397
14 Sep 17	14.85000 -0.08	14.99	14.76	14.92	55,258
13 Sep 17	14.93000 +0.06	15.00	14.89	14.94	23,544
12 Sep 17	14.87000 +0.01	15.03	14.77	14.92	66,846
11 Sep 17	14.86000 +0.08	14.91	14.64	14.72	41,257
08 Sep 17	14.78000 +0.14	14.79	14.58	14.71	38,886
07 Sep 17	14.64000 +0.14	14.68	14.52	14.68	61,743
06 Sep 17	14.50000 +0.00	14.51	14.36	14.49	29,488
05 Sep 17	14.50000 -0.07	14.54	14.38	14.50	21,492
01 Sep 17	14.57000 -0.13	14.85	14.51	14.51	24,564
31 Aug 17	14.70000 +0.10	14.75	14.49	14.59	40,972
30 Aug 17	14.60000 -0.12	14.82	14.56	14.75	39,083
29 Aug 17	14.72000 +0.13	14.77	14.49	14.50	29,874
28 Aug 17	14.59000 -0.10	14.76	14.52	14.76	19,360
25 Aug 17	14.69000 -0.08	14.78	14.62	14.77	17,691
24 Aug 17	14.77000 +0.12	14.85	14.67	14.78	60,054
23 Aug 17	14.65000 +0.24	14.67	14.44	14.48	62,726
22 Aug 17	14.40500 -0.07	14.56	14.38	14.50	40,987
21 Aug 17	14.48000 -0.25	14.63	14.20	14.62	114,079
18 Aug 17	14.73000 -0.23	15.09	14.65	15.09	28,170
17 Aug 17	14.96000 +0.18	15.09	14.78	14.78	57,421
16 Aug 17	14.78000 -0.07	14.98	14.66	14.93	101,521
15 Aug 17	14.85000 +0.32	14.98	14.51	14.58	58,158
14 Aug 17	14.53000 +0.13	14.55	14.49	14.50	32,442
11 Aug 17	14.40000 -0.04	14.61	14.39	14.49	31,178
10 Aug 17	14.44000 -0.10	14.55	14.36	14.54	132,390
09 Aug 17	14.54000 +0.20	14.56	14.32	14.55	49,895
08 Aug 17	14.34000 +0.23	14.35	14.08	14.08	23,796
04 Aug 17	14.11000 +0.01	14.23	14.05	14.23	18,239
03 Aug 17	14.10000 -0.03	14.24	14.04	14.21	15,764
02 Aug 17	14.13500 +0.07	14.22	14.05	14.10	13,240
01 Aug 17	14.06000 -0.34	14.51	14.03	14.51	33,942
31 Jul 17	14.40000 -0.02	14.49	14.40	14.46	34,829
28 Jul 17	14.42000 +0.02	14.55	14.32	14.32	9,638
27 Jul 17	14.40000 -0.11	14.46	14.30	14.41	30,117
26 Jul 17	14.51000 +0.16	14.60	14.35	14.40	61,901
25 Jul 17	14.35000 +0.36	14.43	13.90	13.90	31,378
24 Jul 17	13.99000 -0.06	14.23	13.93	14.23	20,461
21 Jul 17	14.05000 -0.26	14.13	13.92	14.13	18,160
20 Jul 17	14.31000 +0.09	14.42	14.20	14.24	31,694
19 Jul 17	14.22000 +0.11	14.22	14.05	14.17	10,783
18 Jul 17	14.11000 +0.13	14.21	13.99	13.99	26,882
17 Jul 17	13.98000 -0.01	14.04	13.93	14.01	15,085
14 Jul 17	13.99000 +0.09	14.05	13.92	13.97	12,585
13 Jul 17	13.90000 -0.05	14.22	13.85	14.02	30,532
12 Jul 17	13.95000 +0.22	14.02	13.70	13.78	17,273
11 Jul 17	13.73000 +0.05	13.81	13.62	13.81	25,610
10 Jul 17	13.68000 -0.06	13.83	13.61	13.83	20,628
07 Jul 17	13.74000 -0.26	14.07	13.74	14.07	21,824
06 Jul 17	14.00000 -0.08	14.03	13.84	14.03	37,557
05 Jul 17	14.08000 +0.24	14.10	13.73	13.87	33,827
04 Jul 17	13.84000 +0.09	13.98	13.81	13.98	13,977
30 Jun 17	13.75000 -0.09	14.05	13.70	14.00	53,186
29 Jun 17	13.84000 +0.08	13.95	13.72	13.84	43,399
28 Jun 17	13.76000 +0.10	13.89	13.70	13.76	14,377
27 Jun 17	13.66000 -0.14	13.87	13.58	13.87	29,069
26 Jun 17	13.80000 +0.01	13.89	13.72	13.80	15,823
23 Jun 17	13.79000 +0.27	13.80	13.45	13.45	112,257
22 Jun 17	13.52000 -0.19	13.74	13.33	13.72	280,362
21 Jun 17	13.71000 +0.06	13.75	13.66	13.70	25,976
20 Jun 17	13.65000 -0.05	13.71	13.61	13.70	54,333
19 Jun 17	13.70000 +0.03	13.75	13.65	13.65	34,615
16 Jun 17	13.67000 +0.01	13.97	13.52	13.97	62,809
15 Jun 17	13.66000 +0.06	13.71	13.60	13.65	56,170
14 Jun 17	13.60000 -0.27	14.00	13.60	14.00	36,041
13 Jun 17	13.87000 -0.03	14.00	13.73	13.90	54,301
12 Jun 17	13.90000 +0.11	13.98	13.64	13.64	33,886
09 Jun 17	13.79000 -0.11	13.95	13.77	13.89	35,713
08 Jun 17	13.90000 +0.04	14.00	13.82	14.00	16,941
07 Jun 17	13.86000 +0.06	13.99	13.76	13.76	42,753
06 Jun 17	13.80000 -0.10	13.89	13.76	13.85	37,142
05 Jun 17	13.90000 -0.06	14.05	13.82	14.05	26,759
02 Jun 17	13.96000 +0.24	13.97	13.61	13.71	67,263
01 Jun 17	13.72000 -0.22	14.05	13.71	14.05	26,837
31 May 17	13.94000 +0.09	13.94	13.75	13.82	149,775
30 May 17	13.85000 -0.16	13.96	13.84	13.92	22,074
29 May 17	14.01000 +0.08	14.05	13.97	14.02	9,754
26 May 17	13.93000 +0.02	13.99	13.71	13.95	87,522
25 May 17	13.91000 -0.09	14.09	13.90	13.93	27,173
24 May 17	14.00000 +0.00	14.10	13.91	14.00	37,203
23 May 17	14.00000 +0.04	14.09	13.81	14.01	38,936
19 May 17	13.96000 +0.18	14.03	13.76	13.76	28,790
18 May 17	13.78000 +0.15	13.82	13.56	13.60	46,213
17 May 17	13.63000 -0.54	13.97	13.63	13.95	71,903
16 May 17	14.17000 +0.07	14.44	14.11	14.21	53,519
15 May 17	14.10000 -0.06	14.38	13.97	14.15	30,037
12 May 17	14.16000 -0.09	14.35	14.15	14.27	24,045
11 May 17	14.25000 -0.09	14.34	14.20	14.28	70,974
10 May 17	14.34000 +0.39	14.37	13.95	14.09	56,905
09 May 17	13.95000 -0.01	14.03	13.80	14.03	156,677
08 May 17	13.96000 +0.01	14.00	13.87	14.00	22,044
05 May 17	13.95000 +0.03	14.01	13.87	13.96	29,496
04 May 17	13.92000 -0.18	14.06	13.90	14.06	57,252
03 May 17	14.10000 -0.10	14.30	14.04	14.18	27,237
02 May 17	14.20000 -0.08	14.40	14.15	14.27	138,268
01 May 17	14.28000 +0.04	14.33	14.23	14.30	288,644
28 Apr 17	14.24000 +0.00	14.30	14.20	14.24	77,562
27 Apr 17	14.24000 +0.16	14.36	14.11	14.12	89,510
26 Apr 17	14.08000 +0.25	14.21	13.85	13.85	156,496
25 Apr 17	13.83000 +0.03	13.98	13.80	13.83	87,717
24 Apr 17	13.80000 -0.12	14.06	13.73	13.96	57,195
21 Apr 17	13.92000 -0.14	14.15	13.85	14.05	51,564
20 Apr 17	14.06000 -0.04	14.15	14.04	14.11	106,379
19 Apr 17	14.10000 -0.05	14.15	14.06	14.15	45,521
18 Apr 17	14.15000 -0.04	14.25	14.08	14.19	37,600
17 Apr 17	14.19000 +0.03	14.24	14.01	14.01	41,381
13 Apr 17	14.16000 -0.34	14.50	14.04	14.50	91,025
12 Apr 17	14.50000 -0.21	14.82	14.49	14.82	34,224
11 Apr 17	14.71000 -0.25	15.20	14.55	15.00	115,081
10 Apr 17	14.96000 +0.68	15.10	14.35	14.35	430,106
07 Apr 17	14.28000 +0.12	14.32	14.13	14.21	123,395
06 Apr 17	14.16000 +0.23	14.36	13.95	13.99	83,604
05 Apr 17	13.93000 -0.05	14.05	13.93	14.00	90,597
04 Apr 17	13.98000 +0.34	13.98	13.69	13.69	369,146
03 Apr 17	13.64000 -0.14	13.85	13.55	13.84	93,330
31 Mar 17	13.78000 +0.31	13.90	13.40	13.41	106,747
30 Mar 17	13.47000 -0.28	13.75	13.35	13.75	372,964
29 Mar 17	13.75000 -0.06	13.87	13.72	13.87	108,949
28 Mar 17	13.81000 +0.11	13.85	13.67	13.67	95,263
27 Mar 17	13.70000 +0.09	13.75	13.63	13.70	72,988
24 Mar 17	13.61000 +0.26	13.69	13.41	13.41	83,717
23 Mar 17	13.35000 +0.58	13.47	13.17	13.17	48,265
22 Mar 17	12.77000 -0.10	12.80	12.72	12.79	39,126
21 Mar 17	12.87000 -0.08	13.08	12.80	13.05	56,127
20 Mar 17	12.95000 -0.03	13.08	12.91	13.08	33,557
17 Mar 17	12.98000 +0.03	13.08	12.88	12.88	38,834
16 Mar 17	12.95000 +0.04	13.10	12.87	12.92	23,245
15 Mar 17	12.91000 +0.08	12.94	12.78	12.82	92,309
14 Mar 17	12.83000 -0.11	12.93	12.81	12.93	80,898
13 Mar 17	12.94000 +0.10	12.95	12.85	12.88	33,933
10 Mar 17	12.84000 +0.02	12.90	12.81	12.83	50,480
09 Mar 17	12.82000 +0.01	12.92	12.76	12.83	31,394
08 Mar 17	12.81000 +0.04	12.98	12.75	12.81	41,607
07 Mar 17	12.77000 +0.05	12.82	12.55	12.64	39,909
06 Mar 17	12.72000 +0.12	12.75	12.43	12.64	95,347
03 Mar 17	12.60000 -0.02	12.71	12.59	12.70	66,792
02 Mar 17	12.62000 -0.11	12.78	12.56	12.78	59,507
01 Mar 17	12.73000 -0.18	13.00	12.67	13.00	68,511
28 Feb 17	12.91000 -0.07	12.98	12.86	12.97	106,508
27 Feb 17	12.98000 -0.19	13.25	12.87	13.25	57,151
24 Feb 17	13.17000 -0.14	13.35	13.16	13.35	32,536
23 Feb 17	13.31000 -0.07	13.42	13.27	13.37	41,720
22 Feb 17	13.38000 -0.08	13.50	13.33	13.50	16,548
21 Feb 17	13.46000 +0.13	13.49	13.29	13.29	246,933
17 Feb 17	13.33000 +0.02	13.44	13.28	13.31	18,127
16 Feb 17	13.31000 -0.03	13.39	13.20	13.39	41,140
15 Feb 17	13.34000 +0.04	13.40	13.29	13.30	23,126
14 Feb 17	13.30000 -0.04	13.36	13.25	13.31	19,078
13 Feb 17	13.34000 -0.09	13.45	13.30	13.45	28,097
10 Feb 17	13.43000 +0.11	13.45	13.35	13.36	21,343
09 Feb 17	13.32000 -0.02	13.40	13.20	13.34	57,414
08 Feb 17	13.34000 -0.10	13.48	13.32	13.35	31,866
07 Feb 17	13.44000 +0.00	13.50	13.44	13.47	20,725
06 Feb 17	13.44000 +0.07	13.50	13.25	13.44	100,168
03 Feb 17	13.37000 -0.02	13.44	13.31	13.41	35,320
02 Feb 17	13.39000 +0.03	13.50	13.35	13.35	63,294
01 Feb 17	13.36000 +0.09	13.49	13.35	13.38	24,325
31 Jan 17	13.27000 -0.13	13.52	13.20	13.40	51,919
30 Jan 17	13.40000 -0.12	13.56	13.40	13.56	32,996
27 Jan 17	13.52000 -0.04	13.66	13.51	13.66	22,336
26 Jan 17	13.56000 -0.03	13.68	13.51	13.65	53,348
25 Jan 17	13.59000 +0.16	13.75	13.40	13.49	97,778
24 Jan 17	13.43000 +0.03	13.53	13.37	13.53	44,682
23 Jan 17	13.40000 -0.04	13.68	13.21	13.68	61,093
20 Jan 17	13.44000 +0.02	13.53	13.30	13.46	45,179
19 Jan 17	13.42000 +0.26	13.45	13.16	13.21	36,895
18 Jan 17	13.16000 -0.02	13.30	13.16	13.17	60,262
17 Jan 17	13.18000 -0.16	13.37	13.15	13.37	71,386
16 Jan 17	13.34000 +0.04	13.49	13.34	13.49	24,845
13 Jan 17	13.30000 -0.15	13.48	13.29	13.47	36,702
12 Jan 17	13.45000 -0.23	13.71	13.43	13.71	38,554
11 Jan 17	13.68000 -0.01	13.78	13.60	13.75	38,782
10 Jan 17	13.69000 -0.10	13.83	13.65	13.80	54,237
09 Jan 17	13.79000 +0.13	13.94	13.70	13.83	84,586
06 Jan 17	13.66000 +0.07	13.79	13.60	13.69	64,533
05 Jan 17	13.59000 +0.37	13.64	13.33	13.61	146,818
04 Jan 17	13.22000 +0.49	13.43	12.89	12.92	114,263
03 Jan 17	12.73000 -0.05	13.03	12.64	12.80	42,714
30 Dec 16	12.78000 -0.02	12.80	12.61	12.80	31,043
29 Dec 16	12.80000 -0.03	12.95	12.73	12.80	53,890
28 Dec 16	12.83000 +0.03	12.94	12.80	12.89	29,061
23 Dec 16	12.80000 -0.24	13.05	12.76	13.05	88,265
22 Dec 16	13.04000 +0.07	13.25	12.87	13.00	51,643
21 Dec 16	12.97000 +0.07	13.00	12.85	12.85	19,408
20 Dec 16	12.90000 +0.04	13.00	12.85	12.92	47,088
19 Dec 16	12.86000 +0.06	12.98	12.72	12.85	28,973
16 Dec 16	12.80000 +0.06	12.87	12.72	12.76	35,942
15 Dec 16	12.74000 +0.00	12.90	12.72	12.75	28,993
14 Dec 16	12.74000 -0.09	12.87	12.60	12.81	213,836
13 Dec 16	12.83000 -0.02	12.97	12.81	12.81	26,022
12 Dec 16	12.85000 -0.06	12.94	12.81	12.85	6,440
09 Dec 16	12.91000 -0.04	12.92	12.77	12.88	36,771
08 Dec 16	12.95000 +0.05	13.04	12.86	12.86	73,192
07 Dec 16	12.90000 +0.05	12.99	12.74	12.85	47,533
06 Dec 16	12.85000 +0.05	12.90	12.77	12.81	26,142
05 Dec 16	12.80000 -0.18	13.00	12.75	12.98	61,943
02 Dec 16	12.98000 -0.01	13.10	12.95	12.99	28,462
01 Dec 16	12.99000 +0.19	13.04	12.85	13.01	56,736
30 Nov 16	12.80000 -0.06	12.90	12.72	12.85	55,251
29 Nov 16	12.86000 -0.07	12.93	12.75	12.93	30,371
28 Nov 16	12.93000 +0.02	12.99	12.70	12.99	93,982
25 Nov 16	12.91000 +0.08	13.03	12.78	12.85	51,019
24 Nov 16	12.83000 +0.42	12.89	12.29	12.35	64,896
23 Nov 16	12.41000 +0.05	12.50	12.19	12.28	43,358
22 Nov 16	12.36000 +0.21	12.46	12.15	12.16	39,390
21 Nov 16	12.15000 +0.19	12.24	11.90	11.99	281,336
18 Nov 16	11.96000 -0.02	12.02	11.80	11.94	153,089
17 Nov 16	11.98000 -0.12	12.13	11.96	12.04	88,520
16 Nov 16	12.10000 -0.05	12.18	12.05	12.18	29,621
15 Nov 16	12.15000 -0.04	12.29	12.07	12.29	68,210
14 Nov 16	12.19000 -0.19	12.61	12.00	12.61	85,207
11 Nov 16	12.38000 +0.33	12.62	11.93	12.10	126,505
10 Nov 16	12.05000 +0.15	12.20	12.00	12.05	46,908
09 Nov 16	11.90000 -0.16	12.11	11.86	11.86	50,062
08 Nov 16	12.06000 +0.07	12.15	11.90	12.09	32,340
07 Nov 16	11.99000 +0.08	12.09	11.84	11.84	18,063
04 Nov 16	11.91000 -0.09	12.24	11.80	12.02	34,403
03 Nov 16	12.00000 +0.11	12.04	11.56	11.81	1,745,800
02 Nov 16	11.89000 -0.10	11.99	11.82	11.92	31,394
01 Nov 16	11.99000 -0.04	12.15	11.83	12.00	832,135
31 Oct 16	12.03000 -0.05	12.12	12.02	12.06	17,976
28 Oct 16	12.08000 +0.02	12.22	12.05	12.07	14,283
27 Oct 16	12.06000 -0.05	12.11	12.01	12.11	9,863
26 Oct 16	12.11000 -0.03	12.15	12.02	12.15	50,465
25 Oct 16	12.14000 -0.02	12.21	12.11	12.21	63,045
24 Oct 16	12.16000 -0.08	12.25	12.15	12.25	269,676
21 Oct 16	12.24000 -0.10	12.34	12.17	12.34	65,440
20 Oct 16	12.34000 -0.06	12.40	12.33	12.40	123,212
19 Oct 16	12.40000 +0.00	12.47	12.39	12.47	28,390
18 Oct 16	12.40000 +0.01	12.42	12.37	12.40	113,275
17 Oct 16	12.39000 -0.02	12.47	12.31	12.47	47,884
14 Oct 16	12.41000 -0.12	12.53	12.40	12.50	8,851
13 Oct 16	12.53000 -0.12	12.69	12.44	12.60	27,165
12 Oct 16	12.65000 +0.00	12.70	12.61	12.65	25,721
11 Oct 16	12.65000 -0.01	12.70	12.64	12.70	38,504
07 Oct 16	12.66000 +0.07	12.66	12.46	12.51	34,159
06 Oct 16	12.59000 +0.03	12.64	12.55	12.58	35,106
05 Oct 16	12.56000 +0.07	12.63	12.40	12.50	42,582
04 Oct 16	12.49000 +0.20	12.50	12.35	12.43	21,862
03 Oct 16	12.29000 +0.09	12.50	12.25	12.25	100,658
30 Sep 16	12.20000 -0.19	12.45	12.20	12.45	71,055
29 Sep 16	12.39000 -0.07	12.49	12.39	12.49	23,214
28 Sep 16	12.46000 +0.06	12.50	12.44	12.48	9,801
27 Sep 16	12.40000 -0.06	12.47	12.38	12.43	13,878
26 Sep 16	12.46000 +0.01	12.50	12.42	12.49	16,876
23 Sep 16	12.45000 -0.01	12.50	12.40	12.50	19,551
22 Sep 16	12.46000 +0.02	12.50	12.41	12.48	14,833
21 Sep 16	12.44000 +0.02	12.50	12.32	12.48	22,222
20 Sep 16	12.42000 +0.06	12.50	12.23	12.32	10,860
19 Sep 16	12.36000 +0.12	12.50	12.21	12.38	43,643
16 Sep 16	12.24000 -0.17	12.43	12.12	12.43	74,960
15 Sep 16	12.41000 -0.14	12.61	12.40	12.52	23,209
14 Sep 16	12.55000 +0.06	12.68	12.42	12.45	141,574
13 Sep 16	12.49000 -0.13	12.68	12.42	12.68	17,922
12 Sep 16	12.62000 -0.01	12.68	12.51	12.62	24,531
09 Sep 16	12.63000 -0.06	12.73	12.62	12.67	37,684
08 Sep 16	12.69000 -0.03	12.79	12.68	12.75	69,787
07 Sep 16	12.72000 -0.03	12.76	12.70	12.75	29,543
06 Sep 16	12.75000 +0.04	12.80	12.71	12.79	19,396
02 Sep 16	12.71000 -0.01	12.78	12.70	12.74	30,439
01 Sep 16	12.72000 -0.02	12.80	12.70	12.75	21,615
31 Aug 16	12.74000 +0.03	12.80	12.70	12.80	19,142
30 Aug 16	12.71000 -0.01	12.85	12.70	12.73	22,527
29 Aug 16	12.72000 -0.01	12.81	12.58	12.81	18,937
26 Aug 16	12.73000 +0.04	12.76	12.62	12.62	21,872
25 Aug 16	12.69000 -0.11	12.78	12.50	12.75	667,285
24 Aug 16	12.80000 +0.32	12.84	12.54	12.54	85,810
23 Aug 16	12.48000 -0.03	12.55	12.44	12.55	34,700
22 Aug 16	12.51000 -0.26	12.83	12.50	12.83	26,007
19 Aug 16	12.77000 -0.01	12.88	12.67	12.77	17,117
18 Aug 16	12.78000 +0.19	12.81	12.45	12.63	24,807
17 Aug 16	12.59000 +0.06	12.72	12.43	12.57	20,132
16 Aug 16	12.53000 -0.32	12.82	12.53	12.82	30,370
15 Aug 16	12.85000 -0.04	12.99	12.82	12.93	65,307
12 Aug 16	12.89000 +0.02	12.90	12.78	12.80	11,855
11 Aug 16	12.87000 +0.10	12.93	12.72	12.72	16,032
10 Aug 16	12.77000 -0.18	13.00	12.71	12.83	38,823
09 Aug 16	12.95000 +0.09	13.05	12.75	12.99	82,496
08 Aug 16	12.86000 +0.02	13.49	12.82	13.49	89,738
05 Aug 16	12.84000 +0.08	12.98	12.80	12.88	136,186
04 Aug 16	12.76000 -0.06	12.88	12.70	12.88	10,855
03 Aug 16	12.82000 +0.08	12.90	12.55	12.74	68,823
02 Aug 16	12.74000 +0.00	12.87	12.55	12.72	63,162
29 Jul 16	12.74000 +0.39	12.80	12.30	12.31	113,223
28 Jul 16	12.35000 -0.13	12.52	12.25	12.50	28,140
27 Jul 16	12.48000 -0.21	12.70	12.43	12.62	74,168
26 Jul 16	12.69000 +0.00	12.75	12.59	12.75	182,981
25 Jul 16	12.69000 -0.06	12.84	12.69	12.78	12,358
22 Jul 16	12.75000 -0.21	13.00	12.73	13.00	31,419
21 Jul 16	12.96000 +0.02	13.26	12.79	12.79	23,325
20 Jul 16	12.94000 +0.16	13.04	12.88	12.96	26,615
19 Jul 16	12.78000 -0.02	12.78	12.70	12.71	12,447
18 Jul 16	12.80000 -0.11	12.91	12.63	12.82	35,744
15 Jul 16	12.91000 +0.03	12.99	12.80	12.98	15,212
14 Jul 16	12.88000 -0.22	13.09	12.85	13.09	13,069
13 Jul 16	13.10000 +0.31	13.20	12.77	12.80	317,949
12 Jul 16	12.79000 +0.04	12.87	12.70	12.71	28,993
11 Jul 16	12.75000 +0.16	12.85	12.66	12.73	110,650
08 Jul 16	12.59000 +0.02	12.65	12.56	12.57	42,406
07 Jul 16	12.57000 -0.15	12.83	12.56	12.83	19,161
06 Jul 16	12.72000 +0.23	12.75	12.50	12.50	62,047
05 Jul 16	12.49000 -0.42	12.90	12.48	12.90	39,534
04 Jul 16	12.91000 +0.09	12.94	12.74	12.83	67,295
30 Jun 16	12.82000 +0.27	12.93	12.48	12.55	66,840
29 Jun 16	12.55000 +0.28	12.60	12.10	12.23	114,933
28 Jun 16	12.27000 +0.28	12.35	11.84	12.25	59,295
27 Jun 16	11.99000 -0.50	12.57	11.86	12.49	55,911
24 Jun 16	12.49000 -0.30	12.65	12.45	12.55	54,793
23 Jun 16	12.79000 +0.00	12.90	12.65	12.83	84,861
22 Jun 16	12.79000 +0.29	12.86	12.57	12.61	50,783
21 Jun 16	12.50000 -0.05	12.88	12.36	12.69	92,046
20 Jun 16	12.55000 -0.12	12.94	12.50	12.94	24,365
17 Jun 16	12.67000 +0.04	12.72	12.64	12.71	15,829
16 Jun 16	12.63000 -0.01	12.93	12.61	12.93	14,368
15 Jun 16	12.64000 -0.05	12.73	12.60	12.70	43,709
14 Jun 16	12.69000 -0.25	12.90	12.65	12.90	26,229
13 Jun 16	12.94000 -0.08	13.16	12.93	13.08	31,073
10 Jun 16	13.02000 -0.07	13.20	13.00	13.11	61,302
09 Jun 16	13.09000 -0.07	13.20	13.05	13.11	17,259
08 Jun 16	13.16000 -0.09	13.20	13.07	13.14	36,025
07 Jun 16	13.25000 +0.03	13.52	13.05	13.52	59,737
06 Jun 16	13.22000 -0.31	13.78	12.98	13.78	74,565
03 Jun 16	13.53000 +0.32	13.59	13.18	13.21	62,016
02 Jun 16	13.21000 +0.21	13.40	13.01	13.23	57,567
01 Jun 16	13.00000 -0.11	13.30	13.00	13.27	30,721
31 May 16	13.11000 -0.10	13.30	13.02	13.24	46,453
30 May 16	13.21000 +0.57	13.25	12.82	12.99	21,210
27 May 16	12.64000 -0.19	12.75	12.61	12.69	30,380
26 May 16	12.83000 +0.11	12.90	12.69	12.77	35,338
25 May 16	12.72000 -0.18	12.96	12.66	12.82	16,909
24 May 16	12.90000 +0.23	12.99	12.70	12.70	28,304
20 May 16	12.67000 +0.06	12.71	12.60	12.63	24,407
19 May 16	12.61000 -0.04	12.64	12.46	12.64	43,170
18 May 16	12.65000 -0.13	12.83	12.55	12.83	21,227
17 May 16	12.78000 +0.17	12.85	12.61	12.61	33,261
16 May 16	12.61000 -0.02	12.93	12.60	12.93	37,501
13 May 16	12.63000 -0.13	12.77	12.61	12.75	237,828
12 May 16	12.76000 +0.00	12.85	12.75	12.85	16,799
11 May 16	12.76000 -0.03	13.10	12.71	13.05	31,023
10 May 16	12.79000 +0.05	12.95	12.71	12.93	28,844
09 May 16	12.74000 +0.33	12.76	12.45	12.45	183,559
06 May 16	12.41000 -0.60	13.01	12.35	13.00	90,237
05 May 16	13.01000 -0.16	13.39	13.00	13.15	22,900
04 May 16	13.17000 +0.09	13.35	13.05	13.08	15,273
03 May 16	13.08000 -0.06	13.32	13.08	13.27	26,267
02 May 16	13.14000 -0.23	13.42	13.00	13.01	47,670
29 Apr 16	13.37000 +0.06	13.37	12.90	13.01	21,220
28 Apr 16	13.31000 -0.26	13.59	13.13	13.57	15,952
27 Apr 16	13.57000 +0.07	13.77	13.50	13.52	17,631
26 Apr 16	13.50000 -0.06	13.60	13.50	13.57	17,430
25 Apr 16	13.56000 -0.14	13.85	13.50	13.85	28,477
22 Apr 16	13.70000 +0.02	13.86	13.69	13.70	9,870
21 Apr 16	13.68000 -0.04	13.95	13.66	13.72	23,717
20 Apr 16	13.72000 +0.11	13.80	13.66	13.69	18,750
19 Apr 16	13.61000 -0.16	13.80	13.50	13.80	23,720
18 Apr 16	13.77000 +0.27	13.79	13.50	13.63	21,847
15 Apr 16	13.50000 -0.05	13.55	13.40	13.52	8,864
14 Apr 16	13.55000 -0.07	13.65	13.41	13.65	15,150
13 Apr 16	13.62000 +0.05	13.63	13.49	13.60	22,111
12 Apr 16	13.57000 +0.12	13.65	13.40	13.61	66,780
11 Apr 16	13.45000 -0.08	13.72	13.35	13.72	43,751
08 Apr 16	13.53000 +0.02	13.60	13.42	13.54	33,837
07 Apr 16	13.51000 +0.02	13.69	13.36	13.69	21,962
06 Apr 16	13.49000 +0.14	13.53	13.30	13.40	64,458
05 Apr 16	13.35000 -0.11	13.45	13.27	13.35	14,201
04 Apr 16	13.46000 -0.10	13.62	13.26	13.62	45,896
01 Apr 16	13.56000 +0.06	13.58	13.15	13.49	9,579
31 Mar 16	13.50000 -0.14	13.79	13.50	13.60	68,261
30 Mar 16	13.64000 +0.50	13.77	13.11	13.25	108,856
29 Mar 16	13.14000 +0.00	13.18	13.05	13.18	16,893
28 Mar 16	13.14000 +0.19	13.28	13.00	13.00	348,293
24 Mar 16	12.95000 -0.19	13.03	12.92	12.98	25,481
23 Mar 16	13.14000 +0.02	13.22	12.82	13.20	61,218
22 Mar 16	13.12000 -0.08	13.25	13.00	13.21	92,146
21 Mar 16	13.20000 -0.02	13.49	13.15	13.46	117,054
18 Mar 16	13.22000 -0.18	13.83	13.14	13.45	178,746
17 Mar 16	13.40000 +0.44	13.44	13.17	13.21	395,693
16 Mar 16	12.96000 +0.15	13.05	12.75	12.82	110,730
15 Mar 16	12.81000 +0.46	12.83	12.35	12.45	336,857
14 Mar 16	12.35000 +0.01	12.50	12.24	12.42	134,652
11 Mar 16	12.34000 +0.15	12.46	12.28	12.31	84,974
10 Mar 16	12.19000 -0.11	12.48	12.09	12.48	22,908
09 Mar 16	12.30000 +0.07	12.43	12.17	12.43	42,008
08 Mar 16	12.23000 -0.17	12.85	12.16	12.60	78,716
07 Mar 16	12.40000 +0.46	12.40	12.11	12.22	63,960
04 Mar 16	11.94000 +0.08	12.15	11.85	11.95	40,964
03 Mar 16	11.86000 +0.21	12.00	11.75	11.77	145,845
02 Mar 16	11.65000 -0.02	11.88	11.60	11.88	26,997
01 Mar 16	11.67000 +0.73	11.96	11.16	11.16	154,153
29 Feb 16	10.94000 +0.26	10.94	10.71	10.79	29,249
26 Feb 16	10.68000 +0.04	10.69	10.60	10.65	21,303
25 Feb 16	10.64000 -0.01	10.74	10.55	10.55	82,885
24 Feb 16	10.65000 -0.05	10.75	10.56	10.68	10,265
23 Feb 16	10.70000 -0.11	10.85	10.61	10.78	20,316
22 Feb 16	10.81000 +0.25	10.89	10.60	10.60	4,675
19 Feb 16	10.56000 +0.00	10.57	10.45	10.57	15,081
18 Feb 16	10.56000 +0.14	10.60	10.25	10.50	16,977
17 Feb 16	10.42000 +0.27	10.48	10.15	10.15	47,876
16 Feb 16	10.15000 +0.19	10.30	10.04	10.10	18,368
12 Feb 16	9.96000 -0.01	10.57	9.76	10.57	68,551
11 Feb 16	9.97000 -0.38	10.32	9.82	10.32	25,381
10 Feb 16	10.35000 -0.04	10.63	10.34	10.63	9,205
09 Feb 16	10.39000 -0.20	10.70	10.31	10.60	19,929
08 Feb 16	10.59000 -0.13	10.70	10.46	10.70	11,849
05 Feb 16	10.72000 +0.02	10.96	10.63	10.65	7,295
04 Feb 16	10.70000 +0.04	10.96	10.67	10.67	10,652
03 Feb 16	10.66000 -0.11	10.85	10.44	10.85	17,021
02 Feb 16	10.77000 -0.19	11.11	10.76	11.11	24,555
01 Feb 16	10.96000 +0.32	10.97	10.55	10.69	22,291
29 Jan 16	10.64000 +0.19	10.70	10.45	10.50	43,729
28 Jan 16	10.45000 -0.17	10.74	10.41	10.70	13,430
27 Jan 16	10.62000 -0.04	10.88	10.54	10.88	9,280
26 Jan 16	10.66000 +0.08	10.75	10.61	10.61	7,650
25 Jan 16	10.58000 +0.02	10.77	10.55	10.77	12,467
22 Jan 16	10.56000 +0.32	10.56	10.39	10.52	17,480
21 Jan 16	10.24000 +0.09	10.40	10.18	10.19	35,553
20 Jan 16	10.15000 -0.42	10.50	9.90	10.50	61,343
19 Jan 16	10.57000 -0.07	10.93	10.57	10.66	21,002
18 Jan 16	10.64000 -0.12	10.85	10.57	10.85	10,639
15 Jan 16	10.76000 +0.12	10.77	10.37	10.60	115,990
14 Jan 16	10.64000 +0.05	10.65	10.45	10.58	13,358
13 Jan 16	10.59000 +0.00	11.02	10.50	10.55	26,549
12 Jan 16	10.59000 -0.21	10.90	10.50	10.89	57,935
11 Jan 16	10.80000 +0.07	11.05	10.73	10.94	28,605
08 Jan 16	10.73000 +0.04	10.74	10.29	10.71	140,913
07 Jan 16	10.69000 -0.26	11.00	10.62	10.95	21,389
06 Jan 16	10.95000 -0.25	11.22	10.90	11.20	85,903
05 Jan 16	11.20000 +0.06	11.28	11.15	11.21	8,021
04 Jan 16	11.14000 -0.20	11.18	11.05	11.17	6,525
31 Dec 15	11.34000 +0.07	11.46	11.25	11.25	7,492
30 Dec 15	11.27000 +0.24	11.30	10.99	10.99	13,527
29 Dec 15	11.03000 +0.05	11.06	11.00	11.00	43,075
24 Dec 15	10.98000 -0.02	11.05	10.88	11.04	19,293
23 Dec 15	11.00000 -0.09	11.12	10.98	11.12	26,630
22 Dec 15	11.09000 +0.05	11.10	10.91	11.03	32,659
21 Dec 15	11.04000 -0.02	11.13	10.92	11.08	33,030
18 Dec 15	11.06000 +0.02	11.10	10.91	11.04	31,842
17 Dec 15	11.04000 -0.09	11.25	10.96	11.14	119,147
16 Dec 15	11.13000 +0.78	11.21	10.36	10.36	163,480
15 Dec 15	10.35000 -0.30	10.78	10.33	10.52	48,160
14 Dec 15	10.65000 -0.37	11.00	10.45	11.00	115,410
11 Dec 15	11.02000 -0.09	11.06	10.92	11.00	22,950
10 Dec 15	11.11000 +0.06	11.12	10.90	11.10	21,073
09 Dec 15	11.05000 -0.20	11.26	10.98	11.26	23,324
08 Dec 15	11.25000 -0.41	11.60	11.23	11.60	26,558
07 Dec 15	11.66000 -0.05	11.74	11.58	11.73	19,423
04 Dec 15	11.71000 -0.08	11.75	11.57	11.75	17,715
03 Dec 15	11.79000 +0.04	11.81	11.72	11.75	27,130
02 Dec 15	11.75000 -0.14	11.91	11.70	11.90	22,878
01 Dec 15	11.89000 -0.18	12.14	11.89	12.14	15,553
30 Nov 15	12.07000 +0.41	12.11	11.70	11.70	46,527
27 Nov 15	11.66000 +0.24	11.70	11.36	11.36	9,738
26 Nov 15	11.42000 +0.08	11.43	11.33	11.34	17,460
25 Nov 15	11.34000 -0.01	11.39	11.28	11.31	25,625
24 Nov 15	11.35000 +0.04	11.44	11.31	11.31	17,900
23 Nov 15	11.31000 -0.18	11.55	11.30	11.54	49,859
20 Nov 15	11.49000 -0.02	11.55	11.46	11.51	26,519
19 Nov 15	11.51000 +0.03	11.55	11.45	11.47	32,869
18 Nov 15	11.48000 -0.10	11.63	11.45	11.61	51,634
17 Nov 15	11.58000 -0.09	11.75	11.58	11.75	8,391
16 Nov 15	11.67000 +0.01	11.84	11.57	11.57	32,746
13 Nov 15	11.66000 +0.35	11.73	11.41	11.41	55,408
12 Nov 15	11.31000 -0.05	11.54	11.14	11.37	62,836
11 Nov 15	11.36000 +0.53	11.44	10.89	10.94	147,566
10 Nov 15	10.83000 -0.39	11.25	10.66	11.25	42,107
09 Nov 15	11.22000 -0.06	11.28	11.21	11.28	20,642
06 Nov 15	11.28000 +0.05	11.35	11.24	11.32	10,545
05 Nov 15	11.23000 -0.21	11.50	11.23	11.50	19,311
04 Nov 15	11.44000 -0.10	11.60	11.40	11.55	10,185
03 Nov 15	11.54000 +0.04	11.85	11.45	11.45	10,180
02 Nov 15	11.50000 -0.17	11.65	11.40	11.65	14,789
30 Oct 15	11.67000 -0.18	11.90	11.66	11.90	11,794
29 Oct 15	11.85000 -0.05	11.94	11.77	11.92	74,661
28 Oct 15	11.90000 +0.31	12.60	11.57	11.59	67,555
27 Oct 15	11.59000 -0.05	11.64	11.55	11.60	2,775
26 Oct 15	11.64000 -0.18	11.85	11.61	11.85	11,200
23 Oct 15	11.82000 -0.02	11.95	11.78	11.78	15,435
22 Oct 15	11.84000 +0.01	11.95	11.63	11.85	23,497
21 Oct 15	11.83000 +0.07	11.94	11.77	11.79	23,606
20 Oct 15	11.76000 +0.13	11.90	11.63	11.63	15,504
19 Oct 15	11.63000 +0.13	11.77	11.45	11.53	13,612
16 Oct 15	11.50000 +0.31	11.51	11.18	11.19	9,005
15 Oct 15	11.19000 -0.16	11.48	11.19	11.48	37,442
14 Oct 15	11.35000 -0.15	11.49	11.35	11.47	7,950
13 Oct 15	11.50000 +0.00	11.58	11.45	11.58	16,319
09 Oct 15	11.50000 +0.00	11.50	11.40	11.50	15,301
08 Oct 15	11.50000 +0.06	11.60	11.43	11.49	58,337
07 Oct 15	11.44000 +0.02	11.56	11.37	11.50	50,000
06 Oct 15	11.42000 -0.06	11.50	11.30	11.50	32,785
05 Oct 15	11.48000 -0.02	11.55	11.35	11.55	61,726
02 Oct 15	11.50000 -0.50	11.90	11.49	11.90	29,865
01 Oct 15	12.00000 +0.08	12.00	11.82	11.97	6,636
30 Sep 15	11.92000 +0.19	12.00	11.75	11.75	8,997
29 Sep 15	11.73000 +0.03	11.75	11.35	11.70	22,260
28 Sep 15	11.70000 -0.15	11.97	11.70	11.97	14,223
25 Sep 15	11.85000 +0.02	12.00	11.80	11.93	9,263
24 Sep 15	11.83000 -0.22	12.05	11.73	12.05	16,630
23 Sep 15	12.05000 +0.06	12.20	12.03	12.09	14,075
22 Sep 15	11.99000 -0.11	12.08	11.89	12.00	29,061
21 Sep 15	12.10000 +0.14	12.10	11.94	12.00	8,389
18 Sep 15	11.96000 -0.12	12.09	11.91	12.09	14,224
17 Sep 15	12.08000 +0.00	12.13	12.05	12.05	6,245
16 Sep 15	12.08000 +0.28	12.17	11.81	11.81	12,518
15 Sep 15	11.80000 +0.10	11.82	11.77	11.80	7,634
14 Sep 15	11.70000 -0.17	12.00	11.70	11.88	16,965
11 Sep 15	11.87000 -0.11	11.96	11.73	11.92	16,557
10 Sep 15	11.98000 -0.11	12.04	11.90	12.04	22,518
09 Sep 15	12.09000 -0.14	12.33	12.05	12.33	11,401
08 Sep 15	12.23000 +0.14	12.23	12.02	12.03	23,208
04 Sep 15	12.09000 -0.01	12.09	11.92	12.06	13,693
03 Sep 15	12.10000 -0.08	12.34	12.10	12.17	19,253
02 Sep 15	12.18000 -0.15	12.49	12.06	12.49	26,907
01 Sep 15	12.33000 -0.20	12.48	12.30	12.40	11,619
31 Aug 15	12.53000 -0.03	12.60	12.40	12.55	46,496
28 Aug 15	12.56000 -0.03	12.60	12.56	12.60	31,085
27 Aug 15	12.59000 +0.20	12.60	12.39	12.40	86,038
26 Aug 15	12.39000 +0.24	12.49	12.20	12.33	146,190
25 Aug 15	12.15000 -0.12	12.31	12.15	12.19	82,228
24 Aug 15	12.27000 -0.32	12.44	12.01	12.44	26,288
21 Aug 15	12.59000 +0.02	12.92	12.30	12.39	43,383
20 Aug 15	12.57000 -0.25	12.82	12.50	12.82	23,973
19 Aug 15	12.82000 -0.10	12.96	12.66	12.77	35,784
18 Aug 15	12.92000 -0.06	13.01	12.87	13.01	13,660
17 Aug 15	12.98000 -0.21	13.24	12.98	13.24	21,255
14 Aug 15	13.19000 +0.41	13.23	12.78	12.78	28,812
13 Aug 15	12.78000 +0.00	12.79	12.70	12.70	17,440
12 Aug 15	12.78000 +0.10	12.85	12.65	12.73	19,410
11 Aug 15	12.68000 +0.13	12.75	12.45	12.45	22,226
10 Aug 15	12.55000 -0.24	12.80	12.55	12.80	22,505
07 Aug 15	12.79000 -0.20	13.00	12.79	13.00	10,425
06 Aug 15	12.99000 -0.06	13.20	12.80	13.19	44,283
05 Aug 15	13.05000 +0.46	13.16	12.56	12.56	28,393
04 Aug 15	12.59000 +0.02	12.63	12.48	12.58	66,151
31 Jul 15	12.57000 +0.16	12.58	12.38	12.40	11,935
30 Jul 15	12.41000 +0.03	12.50	12.36	12.36	11,826
29 Jul 15	12.38000 +0.16	12.40	12.23	12.28	14,285
28 Jul 15	12.22000 +0.20	12.31	12.00	12.05	12,833
27 Jul 15	12.02000 -0.24	12.22	12.00	12.22	18,814
24 Jul 15	12.26000 +0.01	12.38	12.20	12.34	11,202
23 Jul 15	12.25000 -0.03	12.34	12.18	12.18	7,780
22 Jul 15	12.28000 -0.04	12.34	12.25	12.33	26,359
21 Jul 15	12.32000 +0.05	12.38	12.25	12.33	47,318
20 Jul 15	12.27000 -0.10	12.46	12.18	12.46	376,990
17 Jul 15	12.37000 -0.14	12.58	12.23	12.58	43,564
16 Jul 15	12.51000 +0.09	12.55	12.32	12.32	25,261
15 Jul 15	12.42000 -0.48	12.86	12.38	12.86	27,472
14 Jul 15	12.90000 +0.55	12.90	12.20	12.33	70,181
13 Jul 15	12.35000 +0.05	12.42	12.27	12.40	5,265
10 Jul 15	12.30000 +0.00	12.49	12.30	12.32	3,495
09 Jul 15	12.30000 +0.05	12.35	12.12	12.20	5,851
08 Jul 15	12.25000 +0.02	12.41	12.16	12.23	13,086
07 Jul 15	12.23000 -0.28	12.44	12.00	12.38	12,450
06 Jul 15	12.51000 -0.17	12.66	12.46	12.46	6,500
03 Jul 15	12.68000 +0.53	12.87	12.05	12.09	24,721
02 Jul 15	12.15000 -0.24	12.42	11.82	12.42	25,099
30 Jun 15	12.39000 +0.19	12.52	12.16	12.16	11,458
29 Jun 15	12.20000 -0.27	12.37	12.01	12.35	26,679
26 Jun 15	12.47000 -0.15	12.57	12.42	12.56	51,612
25 Jun 15	12.62000 -0.15	12.83	12.61	12.83	23,624
24 Jun 15	12.77000 -0.05	12.88	12.75	12.88	8,974
23 Jun 15	12.82000 -0.08	12.98	12.82	12.98	10,634
22 Jun 15	12.90000 +0.16	12.95	12.70	12.70	15,094
19 Jun 15	12.74000 -0.09	12.99	12.71	12.80	22,446
18 Jun 15	12.83000 -0.12	12.96	12.83	12.96	6,202
17 Jun 15	12.95000 +0.15	13.00	12.76	12.80	28,688
16 Jun 15	12.80000 -0.05	12.91	12.80	12.89	14,779
15 Jun 15	12.85000 -0.15	13.00	12.85	12.94	16,840
12 Jun 15	13.00000 -0.06	13.00	12.93	13.00	16,661
11 Jun 15	13.06000 -0.14	13.19	13.05	13.19	13,386
10 Jun 15	13.20000 +0.15	13.20	13.10	13.10	14,970
09 Jun 15	13.05000 +0.03	13.05	12.93	12.99	17,824
08 Jun 15	13.02000 +0.00	13.08	12.92	13.03	20,255
05 Jun 15	13.02000 -0.22	13.20	12.90	13.20	17,368
04 Jun 15	13.24000 +0.04	13.38	13.12	13.20	14,981
03 Jun 15	13.20000 +0.08	13.20	13.12	13.15	32,103
02 Jun 15	13.12000 -0.06	13.19	13.10	13.18	21,326
01 Jun 15	13.18000 -0.43	13.49	13.12	13.49	22,572
29 May 15	13.61000 +0.51	13.61	13.05	13.19	77,380
28 May 15	13.10000 +0.16	13.10	12.76	12.91	33,330
27 May 15	12.94000 -0.09	13.09	12.91	13.09	13,833
26 May 15	13.03000 -0.07	13.10	12.87	13.02	13,890
25 May 15	13.10000 +0.08	13.11	13.04	13.07	6,116
22 May 15	13.02000 -0.03	13.11	13.00	13.11	16,711
21 May 15	13.05000 -0.15	13.24	13.02	13.23	26,662
20 May 15	13.20000 -0.44	13.65	13.20	13.59	21,836
19 May 15	13.64000 +0.05	13.68	13.58	13.65	19,923
15 May 15	13.59000 +0.20	13.66	13.38	13.39	23,914
14 May 15	13.39000 +0.01	13.40	13.35	13.40	10,870
13 May 15	13.38000 +0.18	13.61	13.25	13.25	43,680
12 May 15	13.20000 +0.14	13.24	13.10	13.18	24,074
11 May 15	13.06000 -0.09	13.21	13.06	13.17	21,015
08 May 15	13.15000 -0.30	13.45	13.10	13.40	35,959
07 May 15	13.45000 -0.05	13.47	13.25	13.38	39,143
06 May 15	13.50000 -0.03	13.53	13.20	13.49	22,240
05 May 15	13.53000 -0.22	13.80	13.53	13.75	41,361
04 May 15	13.75000 +0.03	13.79	13.69	13.79	15,080
01 May 15	13.72000 +0.00	13.75	13.72	13.75	12,314
30 Apr 15	13.72000 -0.03	13.79	13.70	13.79	8,926
29 Apr 15	13.75000 -0.01	13.75	13.70	13.70	43,849
28 Apr 15	13.76000 +0.10	13.76	13.67	13.70	30,621
27 Apr 15	13.66000 -0.09	13.79	13.65	13.79	21,666
24 Apr 15	13.75000 +0.00	13.87	13.74	13.80	28,504
23 Apr 15	13.75000 +0.15	13.80	13.52	13.52	75,682
22 Apr 15	13.60000 -0.14	13.85	13.50	13.71	12,699
21 Apr 15	13.74000 -0.26	14.04	13.68	14.01	12,455
20 Apr 15	14.00000 -0.15	14.23	14.00	14.20	25,595
17 Apr 15	14.15000 +0.13	14.17	13.90	13.92	73,234
16 Apr 15	14.02000 +0.38	14.08	13.66	13.66	23,732
15 Apr 15	13.64000 -0.03	13.70	13.50	13.60	9,116
14 Apr 15	13.67000 -0.01	13.67	13.50	13.64	33,431
13 Apr 15	13.68000 -0.09	13.74	13.50	13.72	515,397
10 Apr 15	13.77000 +0.05	13.82	13.63	13.72	8,130
09 Apr 15	13.72000 -0.16	13.80	13.67	13.78	10,673
08 Apr 15	13.88000 +0.07	13.92	13.83	13.86	8,539
07 Apr 15	13.81000 +0.23	13.89	13.50	13.50	18,196
06 Apr 15	13.58000 -0.02	13.65	13.40	13.64	13,015
02 Apr 15	13.60000 +0.02	13.60	13.42	13.60	45,194
01 Apr 15	13.58000 -0.20	13.75	13.50	13.75	13,101
31 Mar 15	13.78000 +0.09	13.78	13.63	13.74	14,749
30 Mar 15	13.69000 +0.02	13.76	13.66	13.70	117,588
27 Mar 15	13.67000 -0.03	13.78	13.65	13.70	17,042
26 Mar 15	13.70000 -0.06	13.87	13.60	13.80	240,995
25 Mar 15	13.76000 -0.18	14.05	13.69	13.93	23,286
24 Mar 15	13.94000 +0.05	14.00	13.87	13.99	18,706
23 Mar 15	13.89000 -0.08	14.03	13.85	14.03	49,996
20 Mar 15	13.97000 -0.08	14.23	13.93	14.14	29,813
19 Mar 15	14.05000 +0.60	14.05	13.55	13.92	53,328
18 Mar 15	13.45000 +0.06	13.45	13.36	13.43	19,454
17 Mar 15	13.39000 +0.06	13.39	13.26	13.26	13,984
16 Mar 15	13.33000 -0.02	13.40	13.23	13.40	14,693
13 Mar 15	13.35000 -0.38	13.70	13.20	13.70	44,684
12 Mar 15	13.73000 -0.50	14.17	13.73	14.17	41,547
11 Mar 15	14.23000 +0.73	14.23	13.31	13.45	71,391
10 Mar 15	13.49500 -0.02	13.85	13.45	13.55	22,836
09 Mar 15	13.51000 +0.07	13.59	13.40	13.40	37,530
06 Mar 15	13.44000 -0.15	13.65	13.44	13.63	17,806
05 Mar 15	13.59000 +0.05	13.60	13.40	13.46	14,554
04 Mar 15	13.54000 +0.04	13.64	13.32	13.32	16,180
03 Mar 15	13.50000 -0.18	13.73	13.49	13.73	80,662
02 Mar 15	13.68000 +0.15	13.68	13.44	13.44	85,416
27 Feb 15	13.53000 -0.09	13.80	13.53	13.77	37,885
26 Feb 15	13.62000 +0.11	13.90	13.53	13.54	35,986
25 Feb 15	13.51000 -0.15	13.65	12.91	13.00	845,502
24 Feb 15	13.66000 -0.14	13.86	13.62	13.75	20,857
23 Feb 15	13.80000 -0.24	14.14	13.75	14.09	165,305
20 Feb 15	14.04000 -0.01	14.08	13.97	14.03	14,744
19 Feb 15	14.05000 -0.16	14.19	14.00	14.19	10,891
18 Feb 15	14.21000 +0.11	14.21	13.97	14.16	23,921
17 Feb 15	14.10000 +0.16	14.31	13.88	14.15	67,423
13 Feb 15	13.94000 +0.17	14.15	13.71	13.71	20,959
12 Feb 15	13.77000 +0.37	13.78	13.45	13.55	39,673
11 Feb 15	13.40000 +0.09	13.45	13.29	13.29	226,378
10 Feb 15	13.31000 +0.04	13.40	13.20	13.35	14,279
09 Feb 15	13.27000 +0.32	13.33	13.04	13.04	11,126
06 Feb 15	12.95000 +0.06	13.17	12.95	12.99	21,598
05 Feb 15	12.89000 +0.24	12.96	12.73	12.73	21,937
04 Feb 15	12.65000 +0.18	12.70	12.49	12.49	15,969
03 Feb 15	12.47000 +0.08	12.59	12.06	12.11	38,869
02 Feb 15	12.39000 -0.01	12.50	12.33	12.50	20,297
30 Jan 15	12.40000 +0.24	12.40	12.15	12.23	15,804
29 Jan 15	12.16000 +0.05	12.24	12.11	12.24	36,779
28 Jan 15	12.11000 +0.01	12.33	12.06	12.17	12,246
27 Jan 15	12.10000 -0.20	12.34	12.10	12.30	25,388
26 Jan 15	12.30000 -0.36	12.69	12.10	12.69	25,325
23 Jan 15	12.66000 +0.00	12.75	12.60	12.65	48,320
22 Jan 15	12.66000 +0.27	12.75	12.46	12.46	36,441
21 Jan 15	12.39000 +0.09	12.60	12.30	12.30	18,924
20 Jan 15	12.30000 +0.15	12.37	12.25	12.28	22,097
19 Jan 15	12.15000 +0.20	12.26	11.95	11.96	31,282
16 Jan 15	11.95000 -0.07	12.00	11.88	12.00	17,789
15 Jan 15	12.02000 +0.02	12.25	11.97	12.15	33,098
14 Jan 15	12.00000 -0.18	12.18	11.91	12.18	21,674
13 Jan 15	12.18000 -0.05	12.25	12.15	12.25	13,416
12 Jan 15	12.23000 -0.06	12.38	12.20	12.29	18,708
09 Jan 15	12.29000 +0.03	12.38	12.22	12.38	12,392
08 Jan 15	12.26000 +0.02	12.50	12.18	12.23	49,273
07 Jan 15	12.24000 -0.01	12.44	12.24	12.26	16,160
06 Jan 15	12.25000 -0.43	12.70	12.05	12.66	6,510
05 Jan 15	12.68000 -0.08	12.79	12.50	12.78	13,185
02 Jan 15	12.76000 +0.06	12.76	12.66	12.70	4,062
31 Dec 14	12.70000 +0.07	12.70	12.61	12.61	2,100
30 Dec 14	12.63000 -0.06	12.68	12.63	12.66	745
29 Dec 14	12.69000 -0.11	12.80	12.60	12.71	8,201
24 Dec 14	12.80000 -0.14	12.90	12.56	12.90	69,238
23 Dec 14	12.94000 +0.16	12.95	12.78	12.79	39,149
22 Dec 14	12.78000 -0.01	12.83	12.76	12.83	4,795
19 Dec 14	12.79000 +0.15	12.87	12.60	12.64	38,383
18 Dec 14	12.64000 +0.00	12.78	12.50	12.75	64,431
17 Dec 14	12.64000 +0.24	12.71	12.39	12.48	20,954
16 Dec 14	12.40000 +0.17	12.60	12.28	12.28	7,128
15 Dec 14	12.23000 +0.13	12.35	12.05	12.24	36,010
12 Dec 14	12.10000 -0.40	12.38	12.05	12.36	60,613
11 Dec 14	12.50000 -0.05	12.70	12.38	12.52	22,162
10 Dec 14	12.55000 -0.15	12.65	12.40	12.65	25,704
09 Dec 14	12.70000 -0.24	12.88	12.36	12.88	11,898
08 Dec 14	12.94000 -0.19	13.26	12.85	13.10	21,708
05 Dec 14	13.13000 +0.04	13.14	12.84	13.09	354,726
04 Dec 14	13.09000 -0.23	13.27	13.02	13.27	21,863
03 Dec 14	13.32000 -0.16	13.60	13.29	13.45	14,017
02 Dec 14	13.48000 +0.32	13.50	13.13	13.18	10,098
01 Dec 14	13.16000 -0.10	13.20	13.01	13.20	25,409
28 Nov 14	13.26000 -0.24	13.51	13.12	13.34	12,689
27 Nov 14	13.50000 +0.06	13.64	13.34	13.59	16,825
26 Nov 14	13.44000 +0.24	13.57	13.05	13.10	33,759
25 Nov 14	13.20000 -0.05	13.44	13.00	13.25	260,573
24 Nov 14	13.25000 -0.33	13.64	12.97	13.55	33,645
21 Nov 14	13.58000 -0.06	13.75	13.47	13.60	35,679
20 Nov 14	13.64000 -0.03	13.75	13.41	13.68	60,565
19 Nov 14	13.67000 +0.03	13.77	13.60	13.66	35,162
18 Nov 14	13.64000 +0.33	13.69	13.32	13.38	47,573
17 Nov 14	13.31000 +0.27	13.45	13.07	13.13	33,473
14 Nov 14	13.04000 +0.05	13.07	12.99	13.05	18,368
13 Nov 14	12.99000 +0.00	13.08	12.94	13.08	20,638
12 Nov 14	12.99000 -0.11	13.10	12.92	13.05	21,062
11 Nov 14	13.10000 +0.38	13.10	12.71	12.71	44,498
10 Nov 14	12.72000 -0.17	12.89	12.65	12.89	11,851
07 Nov 14	12.89000 +0.68	12.93	12.34	12.35	45,700
06 Nov 14	12.21000 -0.10	12.42	12.20	12.31	15,221
05 Nov 14	12.31000 +0.00	12.32	12.14	12.32	32,631
04 Nov 14	12.31000 -0.06	12.48	12.30	12.35	17,875
03 Nov 14	12.37000 -0.54	13.00	12.27	12.95	34,893
31 Oct 14	12.91000 +0.44	13.00	12.50	12.50	55,544
30 Oct 14	12.47000 +0.53	12.47	11.94	12.07	43,996
29 Oct 14	11.94000 +0.05	12.00	11.89	12.00	23,684
28 Oct 14	11.89000 +0.08	11.95	11.88	11.90	24,892
27 Oct 14	11.81000 -0.04	11.97	11.81	11.86	15,211
24 Oct 14	11.85000 -0.05	11.98	11.77	11.98	17,133
23 Oct 14	11.90000 -0.30	12.26	11.73	12.26	37,386
22 Oct 14	12.20000 -0.28	12.45	11.98	12.45	16,990
21 Oct 14	12.48000 +0.62	12.48	11.90	11.90	31,781
20 Oct 14	11.86000 +0.11	11.91	11.70	11.73	19,744
17 Oct 14	11.75000 +0.35	11.85	11.48	11.50	54,759
16 Oct 14	11.40000 +0.04	11.47	11.29	11.34	50,694
15 Oct 14	11.36000 -0.23	11.73	11.12	11.73	49,257
14 Oct 14	11.59000 -0.34	11.90	11.59	11.89	31,849
10 Oct 14	11.93000 +0.08	12.00	11.73	11.80	32,042
09 Oct 14	11.85000 -0.14	12.05	11.81	12.00	57,139
08 Oct 14	11.99000 -0.21	12.19	11.80	12.16	46,924
07 Oct 14	12.20000 -0.19	12.48	12.16	12.29	11,416
06 Oct 14	12.39000 -0.06	12.59	12.21	12.58	28,129
03 Oct 14	12.45000 -0.09	12.65	12.45	12.63	11,812
02 Oct 14	12.54000 -0.13	12.65	12.35	12.65	20,748
01 Oct 14	12.67000 -0.33	13.00	12.67	12.98	16,810
30 Sep 14	13.00000 -0.02	13.05	12.99	13.01	23,399
29 Sep 14	13.02000 +0.03	13.06	12.88	12.99	24,292
26 Sep 14	12.99000 +0.26	13.15	12.73	12.73	30,976
25 Sep 14	12.73000 -0.31	13.05	12.71	13.04	21,809
24 Sep 14	13.04000 +0.07	13.08	12.91	12.96	18,449
23 Sep 14	12.97000 -0.20	13.25	12.97	13.17	38,588
22 Sep 14	13.17000 -0.16	13.28	13.13	13.23	36,157
19 Sep 14	13.33000 +0.10	13.49	13.25	13.28	79,937
18 Sep 14	13.23000 -0.09	13.38	13.20	13.35	101,343
17 Sep 14	13.32000 -0.11	13.50	13.14	13.50	37,786
16 Sep 14	13.43000 -0.07	13.50	13.30	13.50	32,510
15 Sep 14	13.50000 +0.15	13.62	13.35	13.39	48,483
12 Sep 14	13.35000 +0.09	13.35	13.22	13.22	16,964
11 Sep 14	13.26000 +0.03	13.32	13.20	13.25	27,194
10 Sep 14	13.23000 -0.06	13.32	13.20	13.29	31,943
09 Sep 14	13.29000 +0.00	13.32	13.22	13.30	17,775
08 Sep 14	13.29000 +0.11	13.34	13.15	13.17	19,225
05 Sep 14	13.18000 -0.13	13.40	13.15	13.40	23,127
04 Sep 14	13.31000 -0.15	13.54	13.29	13.54	107,831
03 Sep 14	13.46000 -0.04	13.61	13.40	13.56	73,649
02 Sep 14	13.50000 +0.27	13.94	13.10	13.10	101,008
29 Aug 14	13.23000 +0.12	13.30	13.15	13.15	30,578
28 Aug 14	13.11000 -0.20	13.44	13.11	13.31	117,261
27 Aug 14	13.31000 +0.56	13.31	12.71	12.71	113,407
26 Aug 14	12.75000 +0.00	12.75	12.72	12.75	37,269
25 Aug 14	12.75000 +0.00	12.79	12.74	12.79	45,987
22 Aug 14	12.75000 -0.03	12.80	12.70	12.80	163,254
21 Aug 14	12.78000 -0.10	12.83	12.72	12.72	207,865
20 Aug 14	12.88000 +0.00	12.90	12.83	12.83	16,124
19 Aug 14	12.88000 -0.02	12.98	12.81	12.97	59,092
18 Aug 14	12.90000 -0.02	12.99	12.90	12.95	27,395
15 Aug 14	12.92000 +0.25	13.03	12.71	12.76	48,796
14 Aug 14	12.67000 +0.52	12.90	12.23	12.29	100,025
13 Aug 14	12.15000 +0.15	12.40	12.01	12.01	86,372
12 Aug 14	12.00000 +0.05	12.03	12.00	12.03	802
11 Aug 14	11.95000 +0.13	12.00	11.88	11.94	31,925
08 Aug 14	11.82000 -0.12	11.98	11.77	11.94	21,043
07 Aug 14	11.94000 -0.06	12.08	11.73	12.08	24,916
06 Aug 14	12.00000 -0.45	12.47	11.81	12.47	40,034
05 Aug 14	12.45000 +0.19	12.45	12.36	12.43	7,148
01 Aug 14	12.26000 +0.06	12.40	12.20	12.20	24,634
31 Jul 14	12.20000 -0.28	12.50	12.20	12.46	26,739
30 Jul 14	12.48000 -0.02	12.50	12.46	12.50	37,483
29 Jul 14	12.50000 +0.11	12.50	12.30	12.45	394,117
28 Jul 14	12.39000 -0.11	12.50	12.31	12.50	9,122
25 Jul 14	12.50000 +0.03	12.50	12.46	12.47	24,824
24 Jul 14	12.47000 +0.12	12.50	12.30	12.30	17,730
23 Jul 14	12.35000 -0.15	12.50	12.31	12.50	13,388
22 Jul 14	12.50000 +0.06	12.50	12.20	12.40	55,676
21 Jul 14	12.44000 -0.17	12.64	12.39	12.64	274,422
18 Jul 14	12.61000 +0.07	12.64	12.52	12.59	3,160
17 Jul 14	12.54000 -0.06	12.60	12.52	12.55	5,596
16 Jul 14	12.60000 -0.05	12.68	12.50	12.62	59,044
15 Jul 14	12.65000 -0.03	12.70	12.59	12.68	12,265
14 Jul 14	12.68000 +0.02	12.70	12.61	12.61	22,186
11 Jul 14	12.66000 -0.20	12.83	12.66	12.83	112,043
10 Jul 14	12.86000 +0.12	12.90	12.79	12.85	11,642
09 Jul 14	12.74000 -0.05	12.81	12.73	12.78	8,100
08 Jul 14	12.79000 -0.01	12.88	12.75	12.88	12,834
07 Jul 14	12.80000 -0.26	13.06	12.77	13.06	19,965
04 Jul 14	13.06000 +0.03	13.07	13.02	13.07	5,339
03 Jul 14	13.03000 -0.03	13.14	13.01	13.08	55,532
02 Jul 14	13.06000 +0.26	13.21	12.89	12.89	16,011
30 Jun 14	12.80000 +0.07	12.82	12.72	12.80	8,344
27 Jun 14	12.73000 -0.03	12.80	12.70	12.79	205,079
26 Jun 14	12.76000 +0.00	12.83	12.68	12.83	25,809
25 Jun 14	12.76000 -0.02	12.94	12.72	12.78	14,325
24 Jun 14	12.78000 +0.10	12.87	12.70	12.75	20,230
23 Jun 14	12.68000 -0.02	12.75	12.68	12.72	32,194
20 Jun 14	12.70000 -0.10	12.76	12.62	12.75	41,284
19 Jun 14	12.80000 -0.02	12.95	12.72	12.89	43,520
18 Jun 14	12.82000 -0.03	13.09	12.78	12.85	28,569
17 Jun 14	12.85000 +0.03	12.85	12.81	12.85	27,853
16 Jun 14	12.82000 +0.05	12.85	12.75	12.81	23,559
13 Jun 14	12.77000 +0.28	12.80	12.44	12.50	34,073
12 Jun 14	12.49000 -0.05	12.60	12.47	12.60	31,604
11 Jun 14	12.54000 -0.05	12.75	12.53	12.59	51,145
10 Jun 14	12.59000 +0.03	12.65	12.36	12.60	35,759
09 Jun 14	12.56000 -0.11	12.64	12.56	12.63	12,356
06 Jun 14	12.67000 +0.06	12.70	12.61	12.69	12,563
05 Jun 14	12.61000 -0.08	12.67	12.61	12.64	14,600
04 Jun 14	12.69000 -0.06	12.75	12.55	12.74	31,137
03 Jun 14	12.75000 +0.07	12.75	12.64	12.68	10,280
02 Jun 14	12.68000 -0.07	12.75	12.62	12.74	16,248
30 May 14	12.75000 -0.01	12.90	12.55	12.90	91,244
29 May 14	12.76000 -0.14	12.90	12.76	12.90	17,775
28 May 14	12.90000 -0.07	12.98	12.82	12.95	25,758
27 May 14	12.97000 -0.03	13.14	12.97	13.11	35,832
26 May 14	13.00000 -0.10	13.19	12.83	13.19	33,427
23 May 14	13.10000 -0.10	13.25	13.10	13.20	15,972
22 May 14	13.20000 -0.04	13.33	13.15	13.33	28,027
21 May 14	13.24000 -0.03	13.35	13.22	13.26	9,670
20 May 14	13.27000 -0.08	13.41	13.27	13.41	14,186
16 May 14	13.35000 -0.16	13.45	13.27	13.45	88,112
15 May 14	13.51000 -0.21	13.69	13.51	13.57	8,790
14 May 14	13.72000 +0.19	13.75	13.60	13.60	6,809
13 May 14	13.53000 -0.21	13.70	13.53	13.70	36,945
12 May 14	13.74000 -0.16	13.95	13.50	13.95	32,656
09 May 14	13.90000 +0.04	14.04	13.88	14.00	4,636
08 May 14	13.86000 -0.23	14.12	13.86	14.12	11,140
07 May 14	14.09000 +0.19	14.10	13.85	13.95	18,491
06 May 14	13.90000 -0.19	14.15	13.88	14.06	14,733
05 May 14	14.09000 -0.10	14.20	14.07	14.20	7,810
02 May 14	14.19000 +0.08	14.40	14.15	14.24	8,461
01 May 14	14.11000 -0.09	14.20	14.07	14.07	2,326
30 Apr 14	14.20000 +0.17	14.25	14.07	14.07	20,271
29 Apr 14	14.03000 +0.19	14.05	13.80	13.94	18,089
28 Apr 14	13.84000 +0.12	13.95	13.71	13.71	8,865
25 Apr 14	13.72000 -0.02	13.84	13.62	13.66	5,205
24 Apr 14	13.74000 -0.41	14.08	13.56	14.02	17,994
23 Apr 14	14.15000 +0.46	14.50	13.79	13.84	57,355
22 Apr 14	13.69000 +0.14	13.69	13.41	13.42	9,200
21 Apr 14	13.55000 +0.02	13.55	13.27	13.41	13,190
17 Apr 14	13.53000 -0.02	13.55	13.30	13.55	33,512
16 Apr 14	13.55000 +0.02	13.72	13.54	13.72	37,757
15 Apr 14	13.53000 -0.02	13.74	13.35	13.59	17,622
14 Apr 14	13.55000 -0.11	13.80	13.55	13.73	24,277
11 Apr 14	13.66000 -0.14	13.98	13.66	13.98	60,221
10 Apr 14	13.80000 -0.29	14.02	13.80	13.96	17,629
09 Apr 14	14.09000 -0.11	14.20	13.95	14.20	6,413
08 Apr 14	14.20000 +0.31	14.21	13.95	13.95	14,350
07 Apr 14	13.89000 -0.50	14.25	13.89	14.25	14,765
04 Apr 14	14.39000 +0.06	14.45	14.35	14.40	5,935
03 Apr 14	14.33000 +0.00	14.50	14.23	14.50	7,663
02 Apr 14	14.33000 +0.10	14.50	14.18	14.37	12,656
01 Apr 14	14.23000 -0.08	14.59	14.23	14.37	11,076
31 Mar 14	14.31000 +0.40	14.55	13.90	13.90	36,975
28 Mar 14	13.91000 +0.01	14.18	13.84	13.84	39,399
27 Mar 14	13.90000 -0.10	14.00	13.85	13.99	34,493
26 Mar 14	14.00000 +0.05	14.02	13.95	13.95	20,039
25 Mar 14	13.95000 -0.22	14.20	13.95	14.20	40,398
24 Mar 14	14.17000 +0.22	14.25	14.01	14.01	41,630
21 Mar 14	13.95000 +0.04	13.98	13.91	13.98	23,064
20 Mar 14	13.91000 +0.25	14.15	13.74	13.92	124,410
19 Mar 14	13.66000 -0.05	13.71	13.57	13.57	17,585
18 Mar 14	13.71000 -0.24	13.86	13.69	13.80	13,483
17 Mar 14	13.95000 +0.15	14.00	13.75	13.89	82,779
14 Mar 14	13.80000 -0.12	13.90	13.75	13.83	8,648
13 Mar 14	13.92000 -0.15	14.01	13.90	14.01	13,000
12 Mar 14	14.07000 -0.07	14.08	13.80	14.01	7,678
11 Mar 14	14.14000 -0.11	14.25	14.04	14.23	26,540
10 Mar 14	14.25000 -0.05	14.43	14.25	14.43	12,750
07 Mar 14	14.30000 -0.45	14.67	14.23	14.67	17,605
06 Mar 14	14.75000 +0.14	14.88	14.63	14.63	5,564
05 Mar 14	14.61000 -0.27	15.37	14.61	14.90	18,775
04 Mar 14	14.88000 +0.38	14.88	14.35	14.45	19,932
03 Mar 14	14.50000 +0.10	14.58	14.23	14.35	25,599
28 Feb 14	14.40000 +0.68	14.45	13.77	13.85	49,379
27 Feb 14	13.72000 +0.02	13.91	13.50	13.91	67,576
26 Feb 14	13.70000 +0.47	13.88	13.41	13.45	234,480
25 Feb 14	13.23000 -0.22	13.55	13.22	13.50	10,792
24 Feb 14	13.45000 -0.04	13.49	13.10	13.42	26,169
21 Feb 14	13.49000 -0.02	13.66	13.41	13.59	8,112
20 Feb 14	13.51000 -0.19	13.65	13.49	13.63	15,210
19 Feb 14	13.70000 +0.04	13.70	13.50	13.62	12,260
18 Feb 14	13.66000 +0.11	13.66	13.50	13.50	8,422
14 Feb 14	13.55000 -0.02	13.76	13.50	13.76	15,405
13 Feb 14	13.57000 +0.00	13.75	13.57	13.67	14,959
12 Feb 14	13.57000 +0.12	13.67	13.41	13.41	18,945
11 Feb 14	13.45000 +0.37	13.55	13.16	13.16	36,672
10 Feb 14	13.08000 +0.13	13.15	13.00	13.05	12,960
07 Feb 14	12.95000 +0.09	13.10	12.88	12.90	359,231
06 Feb 14	12.86000 -0.01	13.00	12.78	12.97	25,345
05 Feb 14	12.87000 +0.13	13.08	12.64	12.74	16,275
04 Feb 14	12.74000 -0.38	13.15	12.58	13.14	48,757
03 Feb 14	13.12000 -0.28	13.45	13.10	13.33	33,783
31 Jan 14	13.40000 -0.03	13.46	13.20	13.39	18,628
30 Jan 14	13.43000 +0.22	13.43	13.16	13.22	30,164
29 Jan 14	13.21000 +0.01	13.29	13.16	13.16	24,588
28 Jan 14	13.20000 -0.02	13.25	13.16	13.20	68,730
27 Jan 14	13.22000 -0.10	13.39	13.15	13.18	55,256
24 Jan 14	13.32000 -0.13	13.49	13.30	13.40	35,627
23 Jan 14	13.45000 -0.21	13.62	13.37	13.60	13,850
22 Jan 14	13.66000 +0.40	13.70	13.20	13.20	21,488
21 Jan 14	13.26000 +0.06	13.30	13.15	13.15	54,595
20 Jan 14	13.20000 -0.13	13.41	13.18	13.28	44,993
17 Jan 14	13.33000 -0.07	13.55	13.11	13.38	430,211
16 Jan 14	13.40000 -0.37	13.78	13.37	13.78	36,151
15 Jan 14	13.77000 -0.02	13.90	13.76	13.80	22,988
14 Jan 14	13.79000 +0.08	13.83	13.70	13.80	17,534
13 Jan 14	13.71000 +0.01	14.00	13.71	14.00	13,064
10 Jan 14	13.70000 -0.25	14.00	13.70	13.86	19,858
09 Jan 14	13.95000 +0.04	14.00	13.83	13.95	17,168
08 Jan 14	13.91000 -0.04	14.00	13.76	14.00	26,146
07 Jan 14	13.95000 +0.08	14.09	13.77	13.97	15,549
06 Jan 14	13.87000 +0.03	13.93	13.74	13.76	8,800
03 Jan 14	13.84000 -0.21	14.10	13.80	14.05	14,176
02 Jan 14	14.05000 -0.14	14.24	14.01	14.24	5,890
31 Dec 13	14.19000 +0.32	14.19	13.87	13.87	9,898
30 Dec 13	13.87000 +0.04	13.95	13.87	13.89	5,259
27 Dec 13	13.83000 +0.13	13.85	13.70	13.77	21,152
24 Dec 13	13.70000 -0.15	14.00	13.70	13.89	18,762
23 Dec 13	13.85000 +0.21	13.85	13.57	13.57	15,205
20 Dec 13	13.64000 +0.34	13.64	13.40	13.43	23,605
19 Dec 13	13.30000 -0.21	13.43	13.11	13.40	37,139
18 Dec 13	13.51000 -0.11	13.75	13.35	13.72	16,646
17 Dec 13	13.62000 -0.04	13.79	13.50	13.74	21,634
16 Dec 13	13.66000 +0.02	13.90	13.64	13.75	13,090
13 Dec 13	13.64000 -0.12	13.85	13.60	13.85	8,753
12 Dec 13	13.76000 -0.24	14.00	13.36	14.00	18,925
11 Dec 13	14.00000 +0.45	14.09	13.56	13.56	17,385
10 Dec 13	13.55000 +0.12	13.66	13.34	13.43	123,380
09 Dec 13	13.43000 -0.17	13.60	13.40	13.60	58,825
06 Dec 13	13.60000 -0.55	14.26	13.51	14.26	37,187
05 Dec 13	14.15000 -0.25	14.40	14.13	14.40	14,306
04 Dec 13	14.40000 +0.15	14.50	14.22	14.22	23,236
03 Dec 13	14.25000 -0.12	14.41	14.04	14.41	15,541
02 Dec 13	14.37000 +0.01	14.59	14.37	14.39	16,361
29 Nov 13	14.36000 +0.21	14.59	14.15	14.15	56,970
28 Nov 13	14.15000 +0.20	14.19	14.00	14.04	60,110
27 Nov 13	13.95000 -0.33	14.24	13.79	14.18	729,065
26 Nov 13	14.28000 -0.07	14.45	14.14	14.30	36,937
25 Nov 13	14.35000 -0.35	14.70	14.26	14.69	36,003
22 Nov 13	14.70000 -0.15	14.95	14.70	14.85	13,403
21 Nov 13	14.85000 -0.14	14.99	14.66	14.88	18,687
20 Nov 13	14.99000 +0.06	15.02	14.82	14.82	13,360
19 Nov 13	14.93000 -0.12	15.12	14.76	15.01	27,989
18 Nov 13	15.05000 -0.20	15.25	14.97	15.24	48,082
15 Nov 13	15.25000 -0.05	15.50	15.20	15.39	38,807
14 Nov 13	15.30000 +0.30	15.66	14.94	15.14	46,288
13 Nov 13	15.00000 +0.29	15.67	14.63	14.70	56,847
12 Nov 13	14.71000 +0.20	14.71	14.45	14.60	303,595
11 Nov 13	14.50500 +0.65	14.80	13.98	13.99	137,388
08 Nov 13	13.85000 +0.34	14.00	13.60	13.60	31,217
07 Nov 13	13.51000 -0.38	14.00	13.50	13.75	42,511
06 Nov 13	13.89000 +0.39	14.00	13.50	13.50	28,001
05 Nov 13	13.50000 -0.20	13.79	13.50	13.79	187,393
04 Nov 13	13.70000 +0.15	13.70	13.58	13.70	14,280
01 Nov 13	13.55000 -0.35	14.00	13.50	14.00	50,645
31 Oct 13	13.90000 +0.08	14.05	13.86	13.99	46,223
30 Oct 13	13.82000 +0.40	14.25	13.57	13.57	94,600
29 Oct 13	13.42000 +0.27	13.90	13.18	13.24	161,686
28 Oct 13	13.15000 -0.25	13.73	13.15	13.73	107,175
25 Oct 13	13.40000 +0.40	14.39	12.84	12.84	172,864
24 Oct 13	13.00000 +0.45	13.30	12.57	12.65	27,361
23 Oct 13	12.55000 +0.16	12.60	12.30	12.30	5,940
22 Oct 13	12.39000 +0.35	12.58	12.00	12.00	18,349
21 Oct 13	12.04000 +0.00	12.22	11.99	12.22	17,766
18 Oct 13	12.04000 +0.11	12.25	11.95	11.95	35,747
17 Oct 13	11.93000 -0.09	12.22	11.90	12.02	7,180
16 Oct 13	12.02500 +0.07	12.06	11.90	12.00	10,935
15 Oct 13	11.95000 -0.05	12.02	11.95	12.00	20,290
11 Oct 13	12.00000 +0.00	12.09	11.98	12.09	5,209
10 Oct 13	12.00000 +0.01	12.12	11.97	12.12	16,680
09 Oct 13	11.99000 -0.31	12.26	11.95	12.25	15,593
08 Oct 13	12.30000 -0.02	12.44	12.25	12.44	20,682
07 Oct 13	12.32000 +0.33	12.40	12.06	12.06	21,453
04 Oct 13	11.99000 +0.25	12.02	11.72	11.72	12,281
03 Oct 13	11.74000 -0.01	11.75	11.66	11.75	9,700
02 Oct 13	11.75000 +0.10	11.75	11.52	11.65	11,805
01 Oct 13	11.65000 +0.16	11.68	11.50	11.53	52,455
30 Sep 13	11.49000 +0.09	11.52	11.30	11.52	46,626
27 Sep 13	11.40000 +0.25	11.52	11.06	11.14	75,995
26 Sep 13	11.15000 +0.03	11.24	11.01	11.03	75,601
25 Sep 13	11.12000 +0.04	11.17	10.95	11.13	138,950
24 Sep 13	11.08000 -0.12	11.20	11.08	11.20	14,316
23 Sep 13	11.20000 -0.02	11.50	11.11	11.27	18,042
20 Sep 13	11.22000 +0.07	11.25	11.12	11.20	42,529
19 Sep 13	11.15500 +0.01	11.25	11.10	11.19	75,860
18 Sep 13	11.14000 +0.05	11.14	11.12	11.14	4,238
17 Sep 13	11.09000 +0.03	11.09	11.09	11.09	2,370
16 Sep 13	11.06000 +0.06	11.09	11.00	11.00	3,525
13 Sep 13	11.00000 -0.10	11.10	11.00	11.01	7,070
12 Sep 13	11.10000 +0.05	11.15	11.00	11.05	10,230
11 Sep 13	11.05000 -0.05	11.24	10.95	11.10	3,861
10 Sep 13	11.10000 +0.01	11.11	11.10	11.10	54,323
09 Sep 13	11.09000 -0.01	11.19	11.03	11.09	4,973
06 Sep 13	11.10000 -0.10	11.20	11.05	11.16	9,280
05 Sep 13	11.20000 -0.03	11.35	11.20	11.30	38,567
04 Sep 13	11.23000 -0.06	11.33	11.14	11.33	18,690
03 Sep 13	11.29000 -0.26	11.64	11.29	11.57	2,400
30 Aug 13	11.55000 +0.05	11.55	11.55	11.55	300
29 Aug 13	11.50000 +0.11	11.50	11.40	11.40	2,110
28 Aug 13	11.39000 +0.14	11.39	11.26	11.30	26,820
27 Aug 13	11.25000 -0.02	11.30	11.25	11.25	5,559
26 Aug 13	11.27000 -0.34	11.45	11.26	11.37	19,650
23 Aug 13	11.61000 +0.02	11.61	11.15	11.36	14,680
22 Aug 13	11.59000 +0.04	11.59	11.45	11.55	3,365
21 Aug 13	11.55000 -0.15	11.79	11.55	11.70	5,275
20 Aug 13	11.70000 +0.00	11.80	11.70	11.80	4,855
19 Aug 13	11.70000 -0.29	12.14	11.70	11.99	11,380
16 Aug 13	11.99000 -0.06	12.15	11.99	12.02	6,345
15 Aug 13	12.05000 -0.01	12.18	12.05	12.06	4,000
14 Aug 13	12.06000 -0.14	12.22	12.06	12.18	8,058
13 Aug 13	12.20000 +0.54	12.35	11.76	11.76	43,850
12 Aug 13	11.66000 -0.11	11.94	11.66	11.75	5,765
09 Aug 13	11.77500 -0.23	11.93	11.75	11.93	3,900
08 Aug 13	12.00000 +0.15	12.00	11.85	11.85	1,560
07 Aug 13	11.85000 -0.14	12.03	11.85	11.90	3,340
06 Aug 13	11.99000 -0.01	12.05	11.81	11.95	6,650
02 Aug 13	12.00000 -0.10	12.10	11.80	12.10	6,480
01 Aug 13	12.10000 -0.12	12.26	12.10	12.26	2,100
31 Jul 13	12.22000 -0.28	12.69	12.22	12.45	6,650
30 Jul 13	12.50000 +0.10	12.53	12.35	12.37	4,950
29 Jul 13	12.40000 +0.19	12.40	12.15	12.21	22,600
26 Jul 13	12.21000 -0.24	12.45	12.21	12.40	10,150
25 Jul 13	12.45000 +0.25	12.49	12.40	12.43	2,090
24 Jul 13	12.20000 -0.26	12.50	12.20	12.50	4,204
23 Jul 13	12.46000 -0.04	12.52	12.45	12.52	9,400
22 Jul 13	12.50000 +0.00	12.70	12.50	12.70	52,200
19 Jul 13	12.50000 +0.20	12.50	12.15	12.30	5,742
18 Jul 13	12.30000 +0.10	12.75	12.16	12.25	15,625
17 Jul 13	12.20000 +0.02	12.25	12.18	12.25	8,300
16 Jul 13	12.18000 +0.00	12.35	12.18	12.25	9,641
15 Jul 13	12.18000 +0.23	12.19	12.00	12.00	17,645
12 Jul 13	11.95000 -0.05	12.03	11.80	11.80	27,990
11 Jul 13	12.00000 +0.01	12.14	11.97	12.14	5,945
10 Jul 13	11.99000 -0.36	12.30	11.90	12.30	7,670
09 Jul 13	12.35000 -0.25	12.67	12.35	12.60	3,345
08 Jul 13	12.60000 +0.60	12.70	12.10	12.10	15,275
05 Jul 13	12.00000 +0.45	12.25	11.50	11.50	54,446
04 Jul 13	11.55000 -0.20	11.75	11.55	11.75	5,350
03 Jul 13	11.75000 +0.25	11.75	11.50	11.51	7,140
02 Jul 13	11.50000 +0.08	11.70	11.35	11.35	5,575
28 Jun 13	11.42000 -0.08	11.60	11.42	11.45	1,850
27 Jun 13	11.50000 -0.02	11.60	11.37	11.55	58,857
26 Jun 13	11.52000 -0.13	11.85	11.51	11.85	9,150
25 Jun 13	11.65000 +0.35	13.00	11.45	11.80	31,040
24 Jun 13	11.30000 +0.70	11.30	10.55	11.10	21,171
21 Jun 13	10.60000 +0.05	10.60	10.55	10.55	12,978
20 Jun 13	10.55000 +0.05	10.55	10.40	10.50	10,536
19 Jun 13	10.50000 +0.05	10.50	10.50	10.50	411
18 Jun 13	10.45000 -0.10	10.50	10.45	10.50	3,502
17 Jun 13	10.55000 +0.40	10.70	10.25	10.25	5,556
14 Jun 13	10.15000 +0.00	10.25	10.05	10.25	2,200
13 Jun 13	10.15000 +0.15	10.20	9.80	10.00	14,975
12 Jun 13	10.00000 +0.00	10.10	10.00	10.01	22,715
11 Jun 13	10.00000 +0.00	10.05	9.85	9.86	8,308
10 Jun 13	10.00000 +0.00	10.00	9.76	9.90	66,905
07 Jun 13	10.00000 +0.09	10.00	10.00	10.00	200
06 Jun 13	9.91000 -0.06	9.92	9.81	9.92	320
05 Jun 13	9.97000 +0.12	9.97	9.94	9.94	1,411
03 Jun 13	9.85000 +0.07	10.00	9.84	9.99	4,230
31 May 13	9.78000 -0.22	10.00	9.75	10.00	5,408
30 May 13	10.00000 +0.00	10.00	9.95	9.95	32,858
29 May 13	10.00000 +0.05	10.14	9.96	10.14	5,300
28 May 13	9.95000 -0.14	10.20	9.95	10.00	27,970
27 May 13	10.09000 -0.01	10.10	9.95	9.95	11,800
24 May 13	10.10000 +0.45	10.35	9.83	9.83	16,494
23 May 13	9.65000 -0.15	9.75	9.59	9.69	3,495
22 May 13	9.80000 +0.10	9.85	9.75	9.75	252,335
21 May 13	9.70000 +0.00	9.80	9.65	9.72	3,015
17 May 13	9.70000 -0.10	9.80	9.60	9.75	8,480
16 May 13	9.80000 -0.04	9.84	9.70	9.74	91,059
15 May 13	9.84000 -0.29	10.00	9.60	10.00	20,374
14 May 13	10.13000 +0.13	10.25	10.00	10.00	8,700
13 May 13	10.00000 +0.14	10.00	9.90	9.90	10,500
10 May 13	9.86000 +0.16	9.86	9.60	9.60	11,500
09 May 13	9.70000 +0.05	9.70	9.60	9.65	45,800
08 May 13	9.65000 +0.15	9.66	9.56	9.56	12,800
07 May 13	9.50000 -0.05	9.50	9.38	9.50	211,600
06 May 13	9.55000 -0.15	9.74	9.55	9.74	3,950
03 May 13	9.70000 +0.05	9.70	9.70	9.70	2,050
02 May 13	9.65000 -0.08	9.70	9.56	9.56	2,400
01 May 13	9.73000 +0.07	9.73	9.66	9.66	950
30 Apr 13	9.66000 -0.19	9.98	9.66	9.97	7,475
29 Apr 13	9.85000 +0.28	9.97	9.82	9.84	4,100
26 Apr 13	9.57000 -0.19	9.70	9.55	9.70	3,300
25 Apr 13	9.76000 -0.19	9.91	9.75	9.85	2,509
24 Apr 13	9.95000 +0.11	9.95	9.86	9.90	8,270
23 Apr 13	9.84000 +0.34	9.84	9.59	9.59	5,700
22 Apr 13	9.50000 +0.03	9.50	9.47	9.50	11,800
19 Apr 13	9.47000 +0.07	9.50	9.47	9.49	6,783
18 Apr 13	9.40000 +0.15	9.40	9.30	9.37	2,700
17 Apr 13	9.25000 -0.13	9.50	9.25	9.44	6,450
16 Apr 13	9.38000 +0.13	9.38	9.20	9.21	425
15 Apr 13	9.25000 -0.20	9.42	9.05	9.42	14,957
12 Apr 13	9.45000 -0.05	9.50	9.45	9.50	7,200
11 Apr 13	9.50000 +0.00	9.50	9.50	9.50	1,100
10 Apr 13	9.50000 -0.10	9.59	9.40	9.50	4,750
09 Apr 13	9.60000 -0.07	9.67	9.60	9.67	2,400
08 Apr 13	9.67000 +0.02	9.70	9.61	9.65	5,525
05 Apr 13	9.65000 -0.15	9.75	9.62	9.75	8,439
04 Apr 13	9.80000 -0.30	10.01	9.80	10.01	3,980
03 Apr 13	10.10000 -0.13	10.29	9.90	10.28	12,948
02 Apr 13	10.23000 +0.13	10.33	10.20	10.32	24,569
01 Apr 13	10.10000 +0.12	10.26	9.99	10.00	18,445
28 Mar 13	9.98000 +0.19	9.98	9.85	9.85	1,150
27 Mar 13	9.79000 +0.04	9.88	9.64	9.64	283,200
26 Mar 13	9.75000 +0.45	9.75	9.38	9.38	21,495
25 Mar 13	9.30000 +0.05	9.37	9.29	9.30	8,430
22 Mar 13	9.25000 +0.30	9.28	8.94	8.94	3,500
21 Mar 13	8.95000 -0.05	9.11	8.95	9.08	10,800
20 Mar 13	9.00000 +0.17	9.00	8.85	8.85	72,851
19 Mar 13	8.83000 +0.01	8.83	8.82	8.82	3,670
18 Mar 13	8.82000 +0.00	8.82	8.82	8.82	1,001
15 Mar 13	8.82000 -0.04	8.82	8.78	8.78	1,795
14 Mar 13	8.86000 +0.01	8.86	8.86	8.86	700
13 Mar 13	8.85000 +0.00	8.85	8.75	8.85	4,000
12 Mar 13	8.85000 +0.00	8.86	8.78	8.85	11,115
11 Mar 13	8.85000 -0.03	8.88	8.80	8.83	41,525
08 Mar 13	8.88000 +0.04	8.90	8.75	8.84	6,500
07 Mar 13	8.84000 -0.03	8.85	8.84	8.85	1,000
06 Mar 13	8.87000 +0.02	8.95	8.87	8.95	1,025
05 Mar 13	8.85000 -0.09	9.00	8.85	9.00	2,800
04 Mar 13	8.94000 +0.24	8.94	8.94	8.94	400
01 Mar 13	8.70000 -0.30	9.00	8.70	9.00	10,375
28 Feb 13	9.00000 +0.00	9.00	8.82	8.82	11,440
27 Feb 13	9.00000 +0.15	9.00	8.99	8.99	3,000
26 Feb 13	8.85000 -0.15	9.10	8.85	8.87	3,521
25 Feb 13	9.00000 +0.19	9.01	8.90	8.90	2,600
22 Feb 13	8.81000 -0.09	8.95	8.65	8.95	2,900
21 Feb 13	8.90000 -0.20	9.00	8.90	9.00	800
20 Feb 13	9.10000 -0.24	9.32	9.09	9.32	5,020
19 Feb 13	9.34000 +0.19	9.35	9.20	9.20	6,750
15 Feb 13	9.15000 -0.40	9.42	9.15	9.42	8,554
14 Feb 13	9.55000 +0.75	9.55	8.80	8.80	25,400
13 Feb 13	8.80000 +0.20	8.80	8.62	8.62	7,000
12 Feb 13	8.60000 +0.22	8.60	8.40	8.40	5,525
11 Feb 13	8.38000 +0.08	8.38	8.30	8.30	4,700
08 Feb 13	8.30000 +0.00	8.30	8.30	8.30	1,909
07 Feb 13	8.30000 -0.10	8.32	8.30	8.30	6,139
06 Feb 13	8.40000 +0.00	8.50	8.40	8.50	2,800
05 Feb 13	8.40000 -0.01	8.40	8.40	8.40	275
04 Feb 13	8.41000 +0.10	8.41	8.30	8.30	2,230
01 Feb 13	8.31000 +0.11	8.31	8.25	8.25	9,600
31 Jan 13	8.20000 +0.00	8.21	8.20	8.20	3,000
30 Jan 13	8.20000 -0.05	8.25	8.20	8.25	4,350
29 Jan 13	8.25000 -0.35	8.59	8.25	8.59	4,858
25 Jan 13	8.60000 +0.10	8.69	8.50	8.50	60,280
24 Jan 13	8.50000 -0.19	8.64	8.50	8.62	37,050
23 Jan 13	8.69000 +0.14	8.78	8.56	8.57	13,750
22 Jan 13	8.55000 +0.06	8.61	8.45	8.50	57,800
21 Jan 13	8.49000 +0.65	8.49	7.97	7.97	11,999
18 Jan 13	7.84000 +0.24	7.84	7.61	7.69	6,350
17 Jan 13	7.60000 -0.01	7.61	7.60	7.60	5,355
16 Jan 13	7.61000 +0.01	7.64	7.60	7.60	6,700
15 Jan 13	7.60000 +0.02	7.60	7.55	7.60	40,220
14 Jan 13	7.58000 +0.08	7.60	7.44	7.45	16,813
11 Jan 13	7.50000 +0.00	7.50	7.42	7.50	4,092
10 Jan 13	7.50000 +0.13	7.50	7.35	7.35	141,810
09 Jan 13	7.37000 +0.02	7.41	7.30	7.37	8,100
08 Jan 13	7.35000 -0.10	7.45	7.35	7.45	15,050
07 Jan 13	7.45000 +0.00	7.50	7.45	7.50	10,100
04 Jan 13	7.45000 -0.05	7.50	7.45	7.50	52,850
03 Jan 13	7.50000 +0.00	7.50	7.45	7.47	3,000
02 Jan 13	7.50000 +0.05	7.50	7.45	7.45	3,400
31 Dec 12	7.45000 +0.00	7.50	7.45	7.50	3,300
27 Dec 12	7.45000 +0.00	7.50	7.45	7.50	6,500
24 Dec 12	7.45000 -0.04	7.50	7.45	7.50	3,800
21 Dec 12	7.49000 +0.00	7.50	7.43	7.43	5,708
20 Dec 12	7.49000 +0.14	7.50	7.34	7.34	11,366
19 Dec 12	7.35000 -0.11	7.51	7.35	7.45	9,582
18 Dec 12	7.46000 -0.04	7.50	7.28	7.50	7,365
17 Dec 12	7.50000 -0.06	7.56	7.50	7.56	6,000
14 Dec 12	7.56000 +0.06	7.56	7.51	7.56	7,600
13 Dec 12	7.50000 -0.08	7.58	7.50	7.58	2,900
12 Dec 12	7.58000 +0.05	7.60	7.50	7.55	27,000
11 Dec 12	7.53000 +0.03	7.65	7.50	7.60	5,200
10 Dec 12	7.50000 -0.09	7.60	7.50	7.52	8,960
07 Dec 12	7.59000 +0.03	7.59	7.52	7.59	490
06 Dec 12	7.56000 +0.01	7.59	7.56	7.59	7,300
05 Dec 12	7.55000 +0.00	7.60	7.55	7.55	4,600
04 Dec 12	7.55000 +0.00	7.59	7.55	7.59	300
03 Dec 12	7.55000 -0.11	7.65	7.55	7.65	3,956
30 Nov 12	7.66000 -0.09	7.66	7.66	7.66	200
29 Nov 12	7.75000 +0.20	7.75	7.59	7.59	3,365
28 Nov 12	7.55000 -0.06	7.62	7.55	7.62	4,900
27 Nov 12	7.61000 -0.23	7.81	7.60	7.81	292,400
26 Nov 12	7.84000 +0.05	7.85	7.84	7.85	8,625
23 Nov 12	7.79000 +0.23	7.79	7.67	7.67	2,550
22 Nov 12	7.56000 -0.14	7.64	7.56	7.64	2,000
21 Nov 12	7.70000 +0.15	7.75	7.51	7.51	2,980
20 Nov 12	7.55000 +0.00	7.61	7.51	7.55	361,728
19 Nov 12	7.55000 -0.05	7.65	7.55	7.60	219,513
16 Nov 12	7.60000 -0.05	7.74	7.60	7.74	1,450
15 Nov 12	7.65000 -0.25	7.86	7.65	7.86	1,350
14 Nov 12	7.90000 +0.08	7.91	7.85	7.85	155,550
13 Nov 12	7.82000 -0.18	8.00	7.81	8.00	3,900
12 Nov 12	8.00000 -0.04	8.09	7.97	7.97	3,750
09 Nov 12	8.04000 +0.15	8.05	7.81	7.81	2,100
08 Nov 12	7.89000 +0.08	7.89	7.82	7.82	675
06 Nov 12	7.81000 -0.29	7.95	7.81	7.86	1,600
02 Nov 12	8.10000 -0.15	8.10	8.00	8.04	54,300
01 Nov 12	8.25000 +0.25	8.25	8.00	8.00	4,700
31 Oct 12	8.00000 +0.00	8.00	7.99	7.99	19,290
30 Oct 12	8.00000 +0.00	8.00	7.99	7.99	3,175
29 Oct 12	8.00000 +0.01	8.00	7.99	7.99	300
26 Oct 12	7.99000 +0.00	8.00	7.99	8.00	8,350
25 Oct 12	7.99000 +0.12	8.00	7.86	7.95	19,527
24 Oct 12	7.87000 -0.11	7.91	7.86	7.91	1,745
23 Oct 12	7.98000 -0.02	7.98	7.98	7.98	1,500
22 Oct 12	8.00000 +0.24	8.06	8.00	8.06	10,550
19 Oct 12	7.76000 -0.34	8.00	7.76	7.93	11,997
18 Oct 12	8.10000 +0.50	8.34	7.59	7.59	11,986
17 Oct 12	7.60000 -0.13	7.65	7.50	7.65	10,980
16 Oct 12	7.73000 +0.08	7.73	7.46	7.46	10,500
15 Oct 12	7.65000 +0.20	7.65	7.40	7.40	19,800
12 Oct 12	7.45000 +0.00	7.45	7.45	7.45	200
11 Oct 12	7.45000 +0.00	7.45	7.45	7.45	100
10 Oct 12	7.45000 +0.05	7.50	7.45	7.50	430
09 Oct 12	7.40000 -0.10	7.51	7.40	7.50	602,300
05 Oct 12	7.50000 +0.01	7.50	7.50	7.50	3,300
04 Oct 12	7.49000 -0.06	7.50	7.49	7.50	920
02 Oct 12	7.55000 -0.03	7.60	7.55	7.60	4,500
01 Oct 12	7.58000 -0.07	7.68	7.56	7.57	2,300
28 Sep 12	7.65000 +0.07	7.68	7.65	7.68	22,100
27 Sep 12	7.58000 -0.03	7.58	7.58	7.58	200
26 Sep 12	7.61000 -0.09	7.61	7.61	7.61	100
24 Sep 12	7.70000 -0.15	7.71	7.44	7.51	9,412
21 Sep 12	7.85000 +0.05	8.00	7.66	7.66	9,848
20 Sep 12	7.80000 +0.25	7.80	7.60	7.60	1,200
19 Sep 12	7.55000 +0.00	7.56	7.55	7.56	1,200
18 Sep 12	7.55000 +0.10	7.55	7.46	7.46	48,929
17 Sep 12	7.45000 +0.15	7.45	7.30	7.30	8,785
14 Sep 12	7.30000 +0.00	7.40	7.30	7.40	1,100
13 Sep 12	7.30000 -0.19	7.48	7.30	7.48	4,300
12 Sep 12	7.49000 +0.19	7.49	7.16	7.16	501
11 Sep 12	7.30000 +0.05	7.38	7.30	7.38	300
10 Sep 12	7.25000 -0.25	7.28	7.25	7.28	1,508
07 Sep 12	7.50000 +0.25	7.50	7.38	7.38	375
06 Sep 12	7.25000 +0.07	7.26	7.20	7.20	1,100
31 Aug 12	7.18000 -0.12	7.21	7.18	7.21	2,000
30 Aug 12	7.30000 +0.00	7.30	7.30	7.30	484
29 Aug 12	7.30000 -0.29	7.36	7.30	7.36	2,662
28 Aug 12	7.59000 +0.04	7.59	7.21	7.55	370,650
27 Aug 12	7.55000 +0.00	7.55	7.40	7.41	1,000
24 Aug 12	7.55000 +0.00	7.55	7.50	7.50	8,134
23 Aug 12	7.55000 +0.00	7.55	7.40	7.50	28,565
21 Aug 12	7.55000 +0.00	7.55	7.55	7.55	2,700
20 Aug 12	7.55000 +0.15	7.55	7.40	7.40	44,300
17 Aug 12	7.40000 +0.00	7.40	7.40	7.40	800
16 Aug 12	7.40000 -0.05	7.40	7.40	7.40	11,800
15 Aug 12	7.45000 -0.03	7.45	7.45	7.45	2,000
14 Aug 12	7.48000 +0.03	7.50	6.25	7.39	59,900
10 Aug 12	7.45000 -0.15	7.46	7.45	7.46	2,000
09 Aug 12	7.60000 -0.05	7.60	7.60	7.60	700
08 Aug 12	7.65000 +0.18	7.65	7.59	7.59	550
07 Aug 12	7.47000 -0.08	7.53	7.47	7.53	600
03 Aug 12	7.55000 +0.00	7.55	7.55	7.55	2,050
01 Aug 12	7.55000 -0.13	7.68	7.55	7.68	2,100
31 Jul 12	7.68000 -0.11	7.68	7.68	7.68	200
30 Jul 12	7.79000 +0.19	7.79	7.78	7.78	500
27 Jul 12	7.60000 -0.20	7.77	7.60	7.77	700
25 Jul 12	7.80000 +0.00	7.80	7.80	7.80	200
23 Jul 12	7.80000 -0.05	7.80	7.80	7.80	700
19 Jul 12	7.85000 +0.10	7.85	7.70	7.70	1,275
18 Jul 12	7.75000 -0.10	7.75	7.72	7.73	1,000
16 Jul 12	7.85000 +0.00	7.85	7.85	7.85	400
13 Jul 12	7.85000 +0.09	7.85	7.85	7.85	2,500
12 Jul 12	7.76000 -0.24	7.85	7.76	7.85	1,700
11 Jul 12	8.00000 -0.18	8.10	8.00	8.10	45,000
09 Jul 12	8.18000 +0.13	8.23	8.00	8.00	3,500
06 Jul 12	8.05000 +0.05	8.05	8.05	8.05	300
05 Jul 12	8.00000 -0.20	8.06	8.00	8.06	2,400
04 Jul 12	8.20000 -0.04	8.20	8.20	8.20	190,000
03 Jul 12	8.24000 +0.12	8.24	8.13	8.13	450
29 Jun 12	8.12000 -0.13	8.26	8.11	8.25	30,300
26 Jun 12	8.25000 -0.19	8.25	8.25	8.25	34,200
22 Jun 12	8.44000 +0.09	8.44	8.44	8.44	1,102
21 Jun 12	8.35000 -0.05	8.35	8.35	8.35	9,300
19 Jun 12	8.40000 +0.00	8.40	8.24	8.33	97,363
18 Jun 12	8.40000 +0.25	8.40	7.96	8.00	3,877
15 Jun 12	8.15000 +0.16	8.22	8.05	8.05	6,522
14 Jun 12	7.99000 -0.01	8.00	7.98	8.00	5,600
13 Jun 12	8.00000 +0.20	8.00	7.95	7.95	2,750
12 Jun 12	7.80000 -0.12	7.89	7.80	7.82	1,900
11 Jun 12	7.92000 -0.07	7.92	7.92	7.92	200
08 Jun 12	7.99000 -0.01	7.99	7.93	7.93	750
06 Jun 12	8.00000 +0.29	8.00	7.94	7.94	6,200
05 Jun 12	7.71000 -0.18	7.77	7.70	7.76	200,320
04 Jun 12	7.89000 +0.04	8.00	7.85	8.00	16,400
01 Jun 12	7.85000 +0.00	7.85	7.85	7.85	3,000
31 May 12	7.85000 -0.16	7.96	7.85	7.96	3,100
29 May 12	8.01000 +0.01	8.06	8.00	8.00	137,358
28 May 12	8.00000 +0.00	8.00	7.75	7.75	4,375
25 May 12	8.00000 -0.01	8.01	7.95	8.00	13,875
24 May 12	8.01000 -0.09	8.04	8.00	8.04	1,800
23 May 12	8.10000 -0.05	8.10	8.06	8.10	76,000
22 May 12	8.15000 -0.10	8.25	8.10	8.15	12,500
17 May 12	8.25000 -0.05	8.38	8.25	8.30	5,403
16 May 12	8.30000 -0.10	8.55	8.30	8.55	1,525
15 May 12	8.40000 -0.15	8.40	8.40	8.40	19,065
14 May 12	8.55000 -0.05	8.55	8.55	8.55	100
11 May 12	8.60000 +0.02	8.60	8.45	8.60	3,490
10 May 12	8.58000 +0.13	8.58	8.58	8.58	1,900
08 May 12	8.45000 -0.20	8.51	8.45	8.51	11,300
07 May 12	8.65000 +0.05	8.65	8.50	8.55	19,100
04 May 12	8.60000 -0.11	8.70	8.60	8.70	3,465
03 May 12	8.71000 -0.09	8.89	8.71	8.89	6,700
02 May 12	8.80000 +0.02	9.00	8.80	8.80	7,500
01 May 12	8.78000 +0.08	8.78	8.70	8.75	969
30 Apr 12	8.70000 +0.15	8.70	8.50	8.55	4,800
27 Apr 12	8.55000 -0.05	8.65	8.55	8.65	3,249
26 Apr 12	8.60000 +0.00	8.75	8.60	8.65	4,305
25 Apr 12	8.60000 -0.26	8.88	8.60	8.88	8,000
24 Apr 12	8.86000 +0.14	8.87	8.70	8.70	2,601
23 Apr 12	8.72000 +0.01	8.72	8.72	8.72	850
20 Apr 12	8.71000 -0.29	8.90	8.71	8.90	5,280
19 Apr 12	9.00000 +0.10	9.10	8.90	9.00	96,550
18 Apr 12	8.90000 +0.10	9.05	8.89	8.90	18,283
17 Apr 12	8.80000 +0.13	8.80	8.56	8.77	10,220
16 Apr 12	8.67000 +0.22	8.67	8.67	8.67	1,000
13 Apr 12	8.45000 -0.39	8.88	8.45	8.88	15,825
12 Apr 12	8.84000 +0.14	8.84	8.60	8.60	1,700
11 Apr 12	8.70000 +0.30	8.70	8.47	8.47	6,700
10 Apr 12	8.40000 +0.05	8.40	8.35	8.35	3,900
09 Apr 12	8.35000 -0.09	8.43	8.30	8.43	5,150
05 Apr 12	8.44000 +0.09	8.44	8.31	8.31	11,100
04 Apr 12	8.35000 -0.05	8.40	8.31	8.40	24,300
03 Apr 12	8.40000 -0.24	8.75	8.40	8.54	516,359
02 Apr 12	8.64000 +0.14	8.64	8.51	8.51	13,750
30 Mar 12	8.50000 +0.00	8.55	8.40	8.54	74,556
29 Mar 12	8.50000 +0.00	8.50	8.50	8.50	4,800
28 Mar 12	8.50000 +0.00	8.59	8.50	8.50	5,407
27 Mar 12	8.50000 +0.10	8.55	8.40	8.45	17,050
26 Mar 12	8.40000 +0.00	8.44	8.40	8.44	15,200
23 Mar 12	8.40000 +0.00	8.45	8.40	8.40	12,029
22 Mar 12	8.40000 -0.12	8.55	8.35	8.52	13,800
21 Mar 12	8.52000 +0.27	8.60	8.20	8.21	16,100
20 Mar 12	8.25000 -0.11	8.31	8.25	8.30	2,580
19 Mar 12	8.36000 +0.16	8.36	8.25	8.25	3,625
16 Mar 12	8.20000 +0.10	8.20	8.20	8.20	32,300
15 Mar 12	8.10000 -0.10	8.30	8.10	8.20	18,675
14 Mar 12	8.20000 -0.03	8.23	8.10	8.23	14,589
13 Mar 12	8.23000 -0.12	8.26	8.23	8.26	11,275
12 Mar 12	8.35000 +0.03	8.69	8.23	8.45	13,950
09 Mar 12	8.32000 -0.18	8.36	8.30	8.32	3,800
08 Mar 12	8.50000 +0.25	8.50	8.25	8.25	14,530
07 Mar 12	8.25000 -0.05	8.35	8.25	8.28	7,540
06 Mar 12	8.30000 -0.20	8.50	8.25	8.50	21,100
05 Mar 12	8.50000 +0.00	8.50	8.45	8.50	12,404
02 Mar 12	8.50000 +0.00	8.65	8.50	8.54	13,450
01 Mar 12	8.50000 +0.00	8.83	8.50	8.83	26,378
29 Feb 12	8.50000 +0.05	9.01	8.50	8.51	53,673
28 Feb 12	8.45000 -0.05	8.45	8.25	8.45	16,248
27 Feb 12	8.50000 +1.30	8.97	7.50	7.50	58,250
24 Feb 12	7.20000 +0.30	7.20	7.00	7.00	3,720
23 Feb 12	6.90000 -0.09	6.90	6.90	6.90	2,100
22 Feb 12	6.99000 +0.28	6.99	6.76	6.76	3,700
21 Feb 12	6.71000 +0.20	6.80	6.68	6.68	2,700
17 Feb 12	6.51000 -0.08	6.51	6.51	6.51	500
16 Feb 12	6.59000 +0.14	6.59	6.59	6.59	200
14 Feb 12	6.45000 +0.00	6.45	6.45	6.45	4,800
13 Feb 12	6.45000 +0.00	6.46	6.45	6.45	5,100
10 Feb 12	6.45000 -0.05	6.47	6.45	6.47	900
09 Feb 12	6.50000 -0.13	6.50	6.50	6.50	416
08 Feb 12	6.63000 +0.07	6.63	6.56	6.57	3,200
07 Feb 12	6.56000 -0.19	6.56	6.56	6.56	500
06 Feb 12	6.75000 +0.18	6.75	6.56	6.57	11,800
03 Feb 12	6.57000 +0.07	6.57	6.56	6.56	300
02 Feb 12	6.50000 +0.00	6.50	6.50	6.50	2,550
01 Feb 12	6.50000 +0.00	6.50	6.50	6.50	6,412
31 Jan 12	6.50000 -0.15	6.65	6.50	6.65	5,550
30 Jan 12	6.65000 -0.09	6.65	6.46	6.52	2,384
27 Jan 12	6.74000 +0.29	6.74	6.54	6.54	5,530
26 Jan 12	6.45000 +0.03	6.45	6.45	6.45	1,000
25 Jan 12	6.42000 -0.13	6.55	6.42	6.48	3,200
23 Jan 12	6.55000 +0.07	6.55	6.48	6.48	3,150
20 Jan 12	6.48000 +0.08	6.48	6.48	6.48	1,000
18 Jan 12	6.40000 -0.10	6.40	6.40	6.40	4,380
17 Jan 12	6.50000 +0.00	6.50	6.50	6.50	901
16 Jan 12	6.50000 +0.00	6.50	6.50	6.50	1,006
13 Jan 12	6.50000 +0.00	6.50	6.50	6.50	4,100
12 Jan 12	6.50000 -0.05	6.50	6.50	6.50	2,600
11 Jan 12	6.55000 +0.08	6.55	6.45	6.45	1,958
10 Jan 12	6.47000 +0.21	6.47	6.47	6.47	100
09 Jan 12	6.26000 -0.03	6.27	6.25	6.27	2,600
30 Dec 11	6.29000 +0.14	6.30	6.28	6.28	904
29 Dec 11	6.15000 +0.00	6.15	6.15	6.15	100
23 Dec 11	6.15000 -0.03	6.15	6.03	6.10	6,600
22 Dec 11	6.18000 -0.02	6.45	6.15	6.15	4,466
21 Dec 11	6.20000 +0.05	6.20	6.20	6.20	100
20 Dec 11	6.15000 +0.05	6.15	6.15	6.15	814
19 Dec 11	6.10000 +0.10	6.10	6.00	6.00	2,300
16 Dec 11	6.00000 +0.09	6.00	6.00	6.00	400
15 Dec 11	5.91000 -0.24	6.25	5.80	6.01	3,500
14 Dec 11	6.15000 +0.00	6.15	5.70	5.91	2,550
12 Dec 11	6.15000 -0.20	6.34	6.15	6.34	2,300
09 Dec 11	6.35000 +0.22	6.35	6.20	6.21	1,340
08 Dec 11	6.13000 +0.28	6.13	5.85	5.85	9,000
07 Dec 11	5.85000 +0.04	5.85	5.61	5.81	9,127
06 Dec 11	5.81000 +0.04	5.85	5.81	5.84	2,700
05 Dec 11	5.77000 +0.02	5.80	5.75	5.75	26,300
02 Dec 11	5.75000 +0.00	5.75	5.65	5.65	1,400
01 Dec 11	5.75000 +0.05	5.75	5.74	5.74	700
30 Nov 11	5.70000 +0.25	5.70	5.69	5.69	4,920
29 Nov 11	5.45000 +0.00	5.45	5.45	5.45	1,000
28 Nov 11	5.45000 +0.12	5.45	5.45	5.45	100
25 Nov 11	5.33000 -0.06	5.50	5.31	5.45	4,800
24 Nov 11	5.39000 -0.04	5.74	5.30	5.74	6,100
23 Nov 11	5.43000 +0.03	5.43	5.20	5.40	8,595
22 Nov 11	5.40000 -0.10	5.50	5.30	5.50	7,500
21 Nov 11	5.50000 -0.19	5.70	5.49	5.50	7,141
18 Nov 11	5.69000 +0.42	5.69	5.45	5.49	6,600
17 Nov 11	5.27000 -0.47	5.54	5.27	5.54	2,100
16 Nov 11	5.74000 -0.01	5.74	5.74	5.74	505
14 Nov 11	5.75000 +0.14	5.75	5.65	5.65	1,920
11 Nov 11	5.61000 -0.04	5.62	5.53	5.62	1,555
10 Nov 11	5.65000 +0.00	5.84	5.65	5.84	700
09 Nov 11	5.65000 -0.15	5.68	5.65	5.68	5,700
08 Nov 11	5.80000 +0.10	5.80	5.71	5.71	1,600
07 Nov 11	5.70000 -0.10	5.85	5.68	5.68	4,000
04 Nov 11	5.80000 -0.05	5.81	5.80	5.81	650
03 Nov 11	5.85000 +0.03	5.85	5.75	5.80	3,900
02 Nov 11	5.82000 -0.23	5.82	5.82	5.82	400
01 Nov 11	6.05000 +0.00	6.05	6.05	6.05	1,012
31 Oct 11	6.05000 +0.34	6.05	5.89	5.89	4,360
28 Oct 11	5.71000 -0.09	5.80	5.71	5.80	500
27 Oct 11	5.80000 +0.00	5.80	5.66	5.80	3,200
26 Oct 11	5.80000 -0.20	6.01	5.80	6.01	9,700
25 Oct 11	6.00000 -0.05	6.01	6.00	6.01	4,000
24 Oct 11	6.05000 -0.25	6.34	6.00	6.34	10,100
20 Oct 11	6.30000 +0.05	6.40	6.30	6.39	1,000
19 Oct 11	6.25000 +0.13	6.25	6.01	6.01	2,200
18 Oct 11	6.12000 +0.00	6.12	6.12	6.12	600
14 Oct 11	6.12000 -0.10	6.12	6.12	6.12	150
13 Oct 11	6.22000 +0.12	6.22	6.22	6.22	200
12 Oct 11	6.10000 +0.00	6.11	6.10	6.11	423
11 Oct 11	6.10000 +0.20	6.23	6.05	6.05	2,323
06 Oct 11	5.90000 +0.20	6.05	5.85	6.04	4,100
03 Oct 11	5.70000 -0.64	5.97	5.70	5.97	5,300
30 Sep 11	6.34000 +0.19	6.34	6.04	6.04	2,607
29 Sep 11	6.15000 +0.15	6.15	6.00	6.09	5,600
27 Sep 11	6.00000 -0.01	6.01	6.00	6.01	3,100
26 Sep 11	6.01000 +0.26	6.01	6.01	6.01	1,000
22 Sep 11	5.75000 -0.82	6.54	5.75	6.54	2,800
21 Sep 11	6.57000 -0.10	6.67	6.57	6.67	1,600
20 Sep 11	6.67000 +0.00	6.68	6.67	6.68	1,300
19 Sep 11	6.67000 +0.06	6.67	6.57	6.61	4,244
16 Sep 11	6.61000 +0.00	6.61	6.61	6.61	1,000
14 Sep 11	6.61000 -0.09	6.71	6.61	6.71	1,150
13 Sep 11	6.70000 +0.00	6.80	6.70	6.79	12,200
12 Sep 11	6.70000 -0.07	6.71	6.70	6.71	200
09 Sep 11	6.77000 +0.00	6.77	6.70	6.77	1,150
08 Sep 11	6.77000 +0.00	6.77	6.77	6.77	500
07 Sep 11	6.77000 +0.16	6.85	6.66	6.85	2,900
06 Sep 11	6.61000 -0.27	6.61	6.61	6.61	250
31 Aug 11	6.88000 +0.03	6.88	6.55	6.86	5,700
30 Aug 11	6.85000 -0.15	6.92	6.85	6.91	1,100
26 Aug 11	7.00000 -0.22	7.00	6.99	7.00	5,200
25 Aug 11	7.22000 +0.22	7.22	7.05	7.05	1,000
24 Aug 11	7.00000 +0.00	7.00	6.99	7.00	400
23 Aug 11	7.00000 +0.00	7.00	6.99	6.99	2,800
22 Aug 11	7.00000 +0.00	7.00	7.00	7.00	500
19 Aug 11	7.00000 +0.02	7.00	6.60	6.80	5,100
18 Aug 11	6.98000 -0.02	7.00	6.98	6.99	1,400
17 Aug 11	7.00000 -0.01	7.10	6.91	7.10	10,600
15 Aug 11	7.01000 +0.00	7.01	7.00	7.00	3,300
12 Aug 11	7.01000 -0.19	7.05	7.00	7.05	2,450
11 Aug 11	7.20000 +0.10	7.20	7.07	7.09	5,200
10 Aug 11	7.10000 -0.11	7.10	7.10	7.10	1,500
09 Aug 11	7.21000 +0.01	7.21	7.20	7.21	1,600
08 Aug 11	7.20000 -0.30	7.40	7.20	7.40	3,500
05 Aug 11	7.50000 +0.00	7.50	7.50	7.50	600
04 Aug 11	7.50000 -0.10	7.60	7.50	7.60	500
03 Aug 11	7.60000 -0.15	7.70	7.60	7.70	2,900
02 Aug 11	7.75000 -0.15	7.86	7.75	7.86	2,800
29 Jul 11	7.90000 -0.10	8.00	7.90	8.00	2,100
28 Jul 11	8.00000 +0.00	8.00	7.80	7.87	3,300
27 Jul 11	8.00000 +0.10	8.00	7.90	7.91	6,400
25 Jul 11	7.90000 -0.10	8.00	7.90	8.00	2,425
22 Jul 11	8.00000 +0.00	8.00	7.95	8.00	1,464
21 Jul 11	8.00000 +0.45	8.00	7.82	7.82	2,800
20 Jul 11	7.55000 -0.13	7.60	7.55	7.60	900
19 Jul 11	7.68000 +0.03	7.68	7.65	7.65	1,100
18 Jul 11	7.65000 +0.00	7.65	7.65	7.65	700
15 Jul 11	7.65000 +0.05	7.65	7.65	7.65	1,557
14 Jul 11	7.60000 -0.04	7.65	7.60	7.65	3,310
13 Jul 11	7.64000 -0.14	7.64	7.64	7.64	100
11 Jul 11	7.78000 -0.03	7.80	7.78	7.80	2,190
08 Jul 11	7.81000 +0.10	7.85	7.70	7.70	3,996
07 Jul 11	7.71000 +0.02	7.82	7.70	7.70	4,900
06 Jul 11	7.69000 +0.05	7.74	7.64	7.64	2,500
05 Jul 11	7.64000 +0.24	7.64	7.41	7.64	2,500
04 Jul 11	7.40000 +0.15	7.40	7.30	7.30	2,800
30 Jun 11	7.25000 -0.25	7.40	7.25	7.26	2,100
28 Jun 11	7.50000 +0.05	7.66	7.45	7.45	2,900
27 Jun 11	7.45000 +0.09	7.45	7.36	7.36	600
24 Jun 11	7.36000 +0.06	7.40	7.29	7.29	57,300
23 Jun 11	7.30000 -0.05	7.31	7.29	7.30	25,200
22 Jun 11	7.35000 +0.05	7.35	7.30	7.30	4,090
21 Jun 11	7.30000 -0.09	7.31	7.30	7.30	10,200
16 Jun 11	7.39000 +0.09	7.39	7.30	7.30	1,600
15 Jun 11	7.30000 +0.11	7.30	7.19	7.19	3,737
14 Jun 11	7.19000 -0.09	7.27	7.00	7.27	2,400
13 Jun 11	7.28000 -0.02	7.30	7.05	7.30	3,900
10 Jun 11	7.30000 -0.71	8.01	6.72	8.01	14,200
09 Jun 11	8.01000 -0.25	8.25	8.01	8.25	1,300
08 Jun 11	8.26000 -0.07	8.29	8.26	8.29	1,600
07 Jun 11	8.33000 +0.04	8.33	8.29	8.29	1,300
03 Jun 11	8.29000 +0.04	8.29	8.26	8.28	4,346
02 Jun 11	8.25000 +0.00	8.25	8.25	8.25	200
01 Jun 11	8.25000 +0.00	8.27	8.25	8.27	1,000
31 May 11	8.25000 +0.00	8.25	8.25	8.25	1,200
30 May 11	8.25000 +0.00	8.25	8.25	8.25	1,000
27 May 11	8.25000 +0.00	8.26	8.25	8.25	2,983
26 May 11	8.25000 +0.00	8.25	8.25	8.25	1,608
25 May 11	8.25000 +0.00	8.26	8.25	8.26	1,200
24 May 11	8.25000 -0.01	8.25	8.25	8.25	14,400
20 May 11	8.26000 +0.00	8.26	8.26	8.26	17,500
19 May 11	8.26000 +0.00	8.26	8.25	8.26	3,600
18 May 11	8.26000 +0.00	8.26	8.26	8.26	1,200
17 May 11	8.26000 +0.01	8.26	8.25	8.25	6,450
16 May 11	8.25000 -0.01	8.25	8.25	8.25	300
13 May 11	8.26000 +0.00	8.26	8.26	8.26	240
12 May 11	8.26000 +0.00	8.29	8.25	8.25	8,150
11 May 11	8.26000 +0.01	8.26	8.25	8.25	18,700
09 May 11	8.25000 +0.00	8.25	8.25	8.25	1,000
06 May 11	8.25000 +0.00	8.25	8.25	8.25	5,010
05 May 11	8.25000 -0.03	8.25	8.25	8.25	1,667
04 May 11	8.28000 -0.02	8.28	8.11	8.11	11,300
02 May 11	8.30000 +0.00	8.30	8.29	8.29	1,200
29 Apr 11	8.30000 +0.05	8.30	8.29	8.29	3,300
28 Apr 11	8.25000 +0.00	8.30	8.25	8.30	800
27 Apr 11	8.25000 +0.00	8.27	8.25	8.27	2,200
26 Apr 11	8.25000 -0.02	8.45	8.24	8.40	10,900
25 Apr 11	8.27000 -0.18	8.50	8.27	8.32	6,032
21 Apr 11	8.45000 +0.19	8.45	8.35	8.35	1,800
20 Apr 11	8.26000 -0.07	8.32	8.26	8.32	1,300
19 Apr 11	8.33000 +0.08	8.39	8.25	8.30	5,800
18 Apr 11	8.25000 +0.00	8.25	8.25	8.25	550
15 Apr 11	8.25000 -0.05	8.25	8.25	8.25	500
13 Apr 11	8.30000 +0.05	8.30	8.25	8.25	700
12 Apr 11	8.25000 -0.15	8.30	8.25	8.29	2,200
11 Apr 11	8.40000 +0.15	8.40	8.25	8.25	2,817
08 Apr 11	8.25000 +0.00	8.30	8.25	8.30	2,500
07 Apr 11	8.25000 +0.00	8.31	8.25	8.31	2,500
05 Apr 11	8.25000 +0.00	8.25	8.19	8.19	2,820
04 Apr 11	8.25000 +0.06	8.25	8.19	8.20	3,300
01 Apr 11	8.19000 -0.03	8.30	8.19	8.30	1,675
31 Mar 11	8.22000 +0.03	8.22	8.19	8.19	3,200
30 Mar 11	8.19000 -0.01	8.25	8.19	8.24	7,850
29 Mar 11	8.20000 -0.09	8.25	8.20	8.24	15,200
28 Mar 11	8.29000 -0.01	8.36	8.29	8.36	1,480
25 Mar 11	8.30000 +0.00	8.31	8.30	8.31	1,275
24 Mar 11	8.30000 -0.20	8.30	8.30	8.30	100
23 Mar 11	8.50000 +0.21	8.50	8.25	8.26	14,900
21 Mar 11	8.29000 +0.05	8.30	8.01	8.24	62,100
18 Mar 11	8.24000 +0.17	8.24	8.10	8.14	15,000
17 Mar 11	8.07000 +0.31	8.07	8.00	8.00	3,200
16 Mar 11	7.76000 -0.38	8.10	7.76	8.10	5,606
15 Mar 11	8.14000 -0.11	8.25	7.81	8.25	17,431
14 Mar 11	8.25000 +0.00	8.25	8.25	8.25	11,400
11 Mar 11	8.25000 -0.07	8.33	8.25	8.25	43,500
10 Mar 11	8.32000 +0.07	8.32	8.32	8.32	500
09 Mar 11	8.25000 +0.01	8.30	8.25	8.25	9,361
08 Mar 11	8.24000 +0.04	8.25	8.20	8.20	6,650
07 Mar 11	8.20000 -0.02	8.23	8.20	8.22	830
04 Mar 11	8.22000 +0.09	8.23	8.17	8.21	3,900
03 Mar 11	8.13000 -0.07	8.23	8.13	8.22	2,400
02 Mar 11	8.20000 +0.04	8.20	8.16	8.16	3,200
01 Mar 11	8.16000 -0.08	8.22	8.16	8.17	3,375
28 Feb 11	8.24000 +0.04	8.24	8.15	8.20	8,900
25 Feb 11	8.20000 -0.03	8.25	8.20	8.25	4,135
24 Feb 11	8.23000 -0.01	8.23	8.12	8.15	7,700
23 Feb 11	8.24000 +0.04	8.24	8.16	8.17	5,000
22 Feb 11	8.20000 -0.04	8.24	8.15	8.24	8,925
18 Feb 11	8.24000 -0.01	8.25	8.15	8.25	18,290
17 Feb 11	8.25000 +0.01	8.25	8.20	8.21	2,155
16 Feb 11	8.24000 +0.12	8.25	8.15	8.15	4,500
15 Feb 11	8.12000 -0.13	8.25	8.12	8.22	8,250
14 Feb 11	8.25000 +0.05	8.25	8.24	8.24	4,200
11 Feb 11	8.20000 +0.08	8.23	8.13	8.23	1,700
10 Feb 11	8.12000 -0.13	8.25	8.12	8.25	1,500
09 Feb 11	8.25000 +0.04	8.25	8.17	8.21	3,700
08 Feb 11	8.21000 +0.21	8.24	8.17	8.17	9,400
07 Feb 11	8.00000 +0.10	8.00	7.90	7.90	2,500
04 Feb 11	7.90000 +0.00	8.25	7.90	7.90	8,000
03 Feb 11	7.90000 +0.00	7.90	7.90	7.90	2,980
02 Feb 11	7.90000 -0.01	8.00	7.90	8.00	1,950
01 Feb 11	7.91000 +0.01	7.91	7.91	7.91	250
31 Jan 11	7.90000 -0.10	7.90	7.90	7.90	2,300
28 Jan 11	8.00000 +0.24	8.00	8.00	8.00	2,400
27 Jan 11	7.76000 -0.29	8.05	7.76	8.05	4,100
26 Jan 11	8.05000 +0.05	8.05	8.00	8.00	1,200
25 Jan 11	8.00000 -0.10	8.00	8.00	8.00	500
24 Jan 11	8.10000 -0.09	8.10	8.00	8.00	15,600
21 Jan 11	8.19000 +0.19	8.19	7.80	8.00	9,650
20 Jan 11	8.00000 -0.09	8.00	7.99	7.99	1,000
19 Jan 11	8.09000 -0.21	8.34	8.09	8.30	6,990
18 Jan 11	8.30000 +0.30	8.30	8.00	8.00	8,312
17 Jan 11	8.00000 +0.05	8.00	7.99	7.99	1,586
14 Jan 11	7.95000 -0.11	8.00	7.95	8.00	5,700
13 Jan 11	8.06000 -0.10	8.17	8.06	8.17	2,100
12 Jan 11	8.16000 +0.10	8.30	8.16	8.23	1,800
11 Jan 11	8.06000 -0.24	8.06	8.05	8.05	2,100
07 Jan 11	8.30000 -0.09	8.30	8.29	8.30	1,700
06 Jan 11	8.39000 +0.19	8.39	8.20	8.20	4,605
05 Jan 11	8.20000 -0.19	8.25	8.20	8.25	3,000
04 Jan 11	8.39000 +0.39	8.39	8.24	8.24	800
30 Dec 10	8.00000 +0.02	8.00	7.96	7.96	6,500
29 Dec 10	7.98000 +0.48	7.98	7.98	7.98	500
24 Dec 10	7.50000 -0.50	8.00	7.50	8.00	1,450
23 Dec 10	8.00000 -0.15	8.15	7.99	8.15	6,800
22 Dec 10	8.15000 -0.35	8.50	8.15	8.50	1,700
21 Dec 10	8.50000 +0.00	8.50	8.50	8.50	400
20 Dec 10	8.50000 -0.01	8.60	8.50	8.50	52,450
17 Dec 10	8.51000 -0.09	8.51	8.50	8.50	200
16 Dec 10	8.60000 +0.08	8.60	8.50	8.50	2,500
15 Dec 10	8.52000 -0.03	8.58	8.51	8.55	4,705
14 Dec 10	8.55000 +0.00	8.56	8.55	8.55	1,430
13 Dec 10	8.55000 +0.05	8.63	8.55	8.63	950
10 Dec 10	8.50000 +0.00	8.50	8.49	8.49	2,676
09 Dec 10	8.50000 +0.00	8.50	8.50	8.50	1,950
08 Dec 10	8.50000 -0.01	8.51	8.50	8.51	1,500
07 Dec 10	8.51000 +0.01	8.51	8.50	8.50	7,200
06 Dec 10	8.50000 +0.00	8.50	8.50	8.50	2,100
03 Dec 10	8.50000 +0.00	8.50	8.50	8.50	5,798
02 Dec 10	8.50000 +0.00	8.51	8.50	8.51	4,025
01 Dec 10	8.50000 +0.00	8.51	8.50	8.50	19,200
30 Nov 10	8.50000 +0.25	8.98	8.25	8.25	16,901
29 Nov 10	8.25000 +0.00	8.25	8.25	8.25	200
26 Nov 10	8.25000 +0.00	8.25	8.24	8.24	6,117
25 Nov 10	8.25000 +0.00	8.25	8.25	8.25	3,471
24 Nov 10	8.25000 +0.25	8.25	8.00	8.00	9,600
23 Nov 10	8.00000 +0.00	8.00	8.00	8.00	1,000
19 Nov 10	8.00000 +0.00	8.05	8.00	8.00	7,650
18 Nov 10	8.00000 +0.20	8.00	7.87	7.87	6,105
17 Nov 10	7.80000 +0.00	7.80	7.80	7.80	10,100
16 Nov 10	7.80000 +0.00	7.80	7.80	7.80	3,960
15 Nov 10	7.80000 +0.00	7.80	7.80	7.80	4,502
12 Nov 10	7.80000 -0.20	7.91	7.55	7.91	10,826
11 Nov 10	8.00000 -0.10	8.10	8.00	8.10	81,851
10 Nov 10	8.10000 +0.10	8.10	8.00	8.00	19,469
09 Nov 10	8.00000 +0.00	8.00	8.00	8.00	7,500
08 Nov 10	8.00000 -0.25	8.00	8.00	8.00	1,000
05 Nov 10	8.25000 +0.25	8.25	8.00	8.00	70,218
04 Nov 10	8.00000 +0.50	8.01	7.65	7.65	26,869
03 Nov 10	7.50000 +0.00	7.50	7.50	7.50	1,965
02 Nov 10	7.50000 +0.00	7.50	7.50	7.50	2,400
01 Nov 10	7.50000 +0.03	7.50	7.50	7.50	1,500
29 Oct 10	7.47000 -0.03	7.48	7.16	7.44	4,350
28 Oct 10	7.50000 +0.06	7.50	7.44	7.44	3,200
27 Oct 10	7.44000 -0.01	7.45	7.44	7.44	5,000
26 Oct 10	7.45000 -0.15	7.64	7.45	7.60	2,900
25 Oct 10	7.60000 +0.10	7.75	7.51	7.51	123,933
22 Oct 10	7.50000 -0.25	7.75	7.50	7.75	10,824
21 Oct 10	7.75000 -0.05	7.80	7.75	7.80	6,918
20 Oct 10	7.80000 -0.05	7.80	7.80	7.80	1,800
19 Oct 10	7.85000 -0.15	7.99	7.75	7.95	4,275
18 Oct 10	8.00000 +0.10	8.00	7.99	8.00	27,100
15 Oct 10	7.90000 -0.10	8.01	7.90	8.00	2,750
14 Oct 10	8.00000 +0.00	8.19	7.88	8.19	12,525
13 Oct 10	8.00000 +0.10	8.00	7.92	7.92	29,007
12 Oct 10	7.90000 -0.10	7.91	7.90	7.91	600
08 Oct 10	8.00000 -0.10	8.00	8.00	8.00	300
07 Oct 10	8.10000 -0.17	8.29	8.10	8.27	55,900
06 Oct 10	8.27000 -0.18	8.45	8.27	8.45	14,950
05 Oct 10	8.45000 +0.00	8.45	8.35	8.40	58,281
04 Oct 10	8.45000 +0.20	8.45	8.30	8.30	92,200
01 Oct 10	8.25000 +0.10	8.26	8.15	8.15	17,600
30 Sep 10	8.15000 +0.20	8.19	8.00	8.00	73,650
29 Sep 10	7.95000 -0.15	7.95	7.95	7.95	500
28 Sep 10	8.10000 +0.00	8.15	8.10	8.10	9,375
27 Sep 10	8.10000 +0.00	8.10	8.10	8.10	38,503
24 Sep 10	8.10000 +0.05	8.10	8.05	8.05	22,100
23 Sep 10	8.05000 +0.05	8.05	7.78	7.78	31,850
22 Sep 10	8.00000 +0.20	8.00	7.75	7.75	77,200
21 Sep 10	7.80000 -0.05	7.80	7.75	7.75	1,500
20 Sep 10	7.85000 +0.09	7.86	7.75	7.75	22,366
17 Sep 10	7.76000 +0.01	7.76	7.60	7.61	9,134
16 Sep 10	7.75000 -0.15	7.85	7.75	7.75	5,302
15 Sep 10	7.90000 +0.15	7.90	7.75	7.76	5,001
14 Sep 10	7.75000 -0.10	7.90	7.75	7.90	1,600
13 Sep 10	7.85000 +0.36	7.99	7.50	7.50	161,250
10 Sep 10	7.49000 +0.14	7.49	7.36	7.36	18,712
09 Sep 10	7.35000 +0.00	7.35	7.35	7.35	2,532
08 Sep 10	7.35000 +0.20	7.35	7.05	7.05	23,501
03 Sep 10	7.15000 +0.20	7.15	7.00	7.00	51,800
02 Sep 10	6.95000 +0.05	7.15	6.00	6.00	10,867
01 Sep 10	6.90000 -0.35	6.90	6.80	6.80	74,000
31 Aug 10	7.25000 +0.20	7.26	7.10	7.10	14,700
30 Aug 10	7.05000 +0.08	7.05	6.97	6.97	1,100
27 Aug 10	6.97000 +0.00	6.98	6.97	6.97	6,632
26 Aug 10	6.97000 -0.03	6.98	6.95	6.97	18,700
25 Aug 10	7.00000 +0.01	7.03	7.00	7.00	15,700
24 Aug 10	6.99000 +0.00	6.99	6.99	6.99	1,075
23 Aug 10	6.99000 -0.01	6.99	6.86	6.99	1,200
20 Aug 10	7.00000 +0.00	7.05	6.94	7.05	112,436
19 Aug 10	7.00000 -0.05	7.14	6.85	7.05	213,200
18 Aug 10	7.05000 +0.07	7.05	6.97	6.98	37,045
17 Aug 10	6.98000 +0.13	6.99	6.75	6.88	37,879
16 Aug 10	6.85000 +0.35	6.88	6.84	6.88	35,873
13 Aug 10	6.50000 -0.20	6.51	6.50	6.51	6,405
12 Aug 10	6.70000 +0.10	6.70	6.60	6.60	4,600
11 Aug 10	6.60000 +0.00	6.60	6.60	6.60	600
10 Aug 10	6.60000 -0.29	7.00	6.60	6.86	45,750
09 Aug 10	6.89000 -0.01	6.90	6.80	6.90	5,700
06 Aug 10	6.90000 -0.61	7.27	6.90	7.27	9,800
05 Aug 10	7.51000 +0.81	7.51	6.75	6.75	125,758
04 Aug 10	6.70000 +0.00	6.70	6.70	6.70	13,700
03 Aug 10	6.70000 +0.10	6.70	6.56	6.60	31,901
30 Jul 10	6.60000 +0.00	6.60	6.60	6.60	127
29 Jul 10	6.60000 +0.00	6.60	6.60	6.60	26,850
28 Jul 10	6.60000 +0.00	6.60	6.60	6.60	9,500
27 Jul 10	6.60000 +0.05	6.69	6.55	6.69	53,365
26 Jul 10	6.55000 +0.12	6.60	6.55	6.59	94,900
23 Jul 10	6.43000 -0.17	6.60	6.43	6.60	2,200
22 Jul 10	6.60000 -0.01	6.61	6.60	6.60	31,700
20 Jul 10	6.61000 -0.09	6.62	6.61	6.61	9,400
19 Jul 10	6.70000 +0.04	6.70	6.66	6.66	7,632
16 Jul 10	6.66000 +0.01	6.70	6.66	6.70	3,400
15 Jul 10	6.65000 -0.06	6.65	6.65	6.65	200
14 Jul 10	6.71000 -0.04	6.71	6.71	6.71	14,100
13 Jul 10	6.75000 +0.04	6.75	6.75	6.75	4,694
12 Jul 10	6.71000 +0.11	6.80	6.71	6.80	46,468
09 Jul 10	6.60000 +0.15	6.61	6.46	6.49	29,054
08 Jul 10	6.45000 +0.04	6.45	6.36	6.36	13,900
07 Jul 10	6.41000 +0.11	6.45	6.39	6.39	11,550
06 Jul 10	6.30000 -0.15	6.39	6.29	6.31	10,767
02 Jul 10	6.45000 -0.13	6.60	6.16	6.60	4,780
30 Jun 10	6.58000 +0.22	6.60	6.57	6.57	6,742
29 Jun 10	6.36000 -0.20	6.37	6.36	6.37	2,050
28 Jun 10	6.56000 +0.01	6.60	6.56	6.56	12,580
25 Jun 10	6.55000 -0.06	6.61	6.00	6.61	8,182
24 Jun 10	6.61000 +0.00	6.61	6.61	6.61	200
23 Jun 10	6.61000 -0.20	6.70	6.61	6.70	5,940
22 Jun 10	6.81000 -0.04	6.87	6.81	6.86	106,305
21 Jun 10	6.85000 +0.15	6.86	6.80	6.84	24,638
18 Jun 10	6.70000 -0.08	6.75	6.70	6.70	26,255
17 Jun 10	6.78000 +0.08	6.82	6.75	6.76	202,335
16 Jun 10	6.70000 +1.50	6.97	5.76	5.76	602,239
15 Jun 10	5.20000 +0.10	5.20	5.10	5.10	4,300
14 Jun 10	5.10000 +0.00	5.46	5.10	5.10	3,900
11 Jun 10	5.10000 +0.00	5.10	5.10	5.10	3,000
10 Jun 10	5.10000 +0.00	5.15	5.10	5.15	10,202
09 Jun 10	5.10000 -0.05	5.24	4.97	5.16	11,921
08 Jun 10	5.15000 +0.15	5.27	5.15	5.27	15,850
07 Jun 10	5.00000 -0.15	5.15	5.00	5.15	12,000
04 Jun 10	5.15000 -0.35	5.40	5.15	5.40	3,796
03 Jun 10	5.50000 +0.25	5.50	5.39	5.39	4,400
02 Jun 10	5.25000 -0.01	5.25	5.25	5.25	1,000
01 Jun 10	5.26000 -0.24	5.26	5.26	5.26	200
31 May 10	5.50000 +0.01	5.50	5.50	5.50	4,800
28 May 10	5.49000 +0.09	5.49	5.40	5.41	900
27 May 10	5.40000 +0.00	5.74	5.40	5.74	2,800
26 May 10	5.40000 +0.05	5.40	5.35	5.35	1,700
25 May 10	5.35000 -0.15	5.41	5.35	5.41	1,400
21 May 10	5.50000 +0.45	5.50	5.01	5.01	17,984
20 May 10	5.05000 -0.30	5.30	5.05	5.26	8,950
19 May 10	5.35000 -0.20	5.50	5.35	5.50	7,400
18 May 10	5.55000 +0.04	5.55	5.51	5.51	2,934
14 May 10	5.51000 -0.19	5.60	5.50	5.60	3,298
13 May 10	5.70000 -0.04	5.70	5.60	5.60	1,400
12 May 10	5.74000 -0.01	5.74	5.74	5.74	1,000
10 May 10	5.75000 +0.20	5.75	5.49	5.74	13,867
07 May 10	5.55000 -0.24	5.56	5.55	5.56	800
06 May 10	5.79000 +0.02	5.79	5.67	5.67	3,200
05 May 10	5.77000 +0.02	5.77	5.66	5.67	2,000
04 May 10	5.75000 -0.05	5.80	5.67	5.80	17,307
03 May 10	5.80000 +0.05	5.80	5.67	5.67	4,451
30 Apr 10	5.75000 -0.05	5.80	5.75	5.80	12,234
29 Apr 10	5.80000 +0.12	5.80	5.69	5.79	19,025
28 Apr 10	5.68000 -0.11	5.71	5.68	5.71	1,442
27 Apr 10	5.79000 -0.01	5.79	5.79	5.79	5,882
26 Apr 10	5.80000 +0.01	5.80	5.73	5.80	8,200
23 Apr 10	5.79000 -0.02	5.80	5.79	5.80	24,000
22 Apr 10	5.81000 -0.09	5.91	5.80	5.90	4,500
21 Apr 10	5.90000 +0.00	5.99	5.80	5.80	14,320
20 Apr 10	5.90000 +0.11	5.90	5.80	5.80	11,200
16 Apr 10	5.79000 -0.01	5.80	5.79	5.80	3,539
15 Apr 10	5.80000 -0.05	5.80	5.80	5.80	380
14 Apr 10	5.85000 +0.06	5.85	5.72	5.84	3,850
13 Apr 10	5.79000 -0.01	5.79	5.79	5.79	500
12 Apr 10	5.80000 -0.15	5.81	5.80	5.81	1,000
09 Apr 10	5.95000 +0.15	5.95	5.80	5.80	8,700
08 Apr 10	5.80000 +0.00	5.80	5.80	5.80	1,000
07 Apr 10	5.80000 +0.09	5.80	5.79	5.79	380
06 Apr 10	5.71000 -0.11	5.85	5.71	5.85	770
05 Apr 10	5.82000 +0.02	5.82	5.79	5.79	2,100
01 Apr 10	5.80000 +0.05	5.85	5.56	5.56	7,775
31 Mar 10	5.75000 +0.12	5.76	5.74	5.74	1,900
30 Mar 10	5.63000 -0.07	5.75	5.62	5.71	2,175
29 Mar 10	5.70000 -0.02	5.75	5.60	5.73	6,600
26 Mar 10	5.72000 +0.07	5.73	5.69	5.69	2,400
25 Mar 10	5.65000 +0.10	5.65	5.45	5.45	8,040
24 Mar 10	5.55000 +0.01	5.60	5.55	5.55	2,400
23 Mar 10	5.54000 +0.09	5.55	5.45	5.54	3,715
22 Mar 10	5.45000 +0.04	5.55	5.45	5.54	5,300
19 Mar 10	5.41000 -0.19	5.58	5.40	5.51	4,500
18 Mar 10	5.60000 -0.12	5.62	5.55	5.55	3,612
17 Mar 10	5.72000 -0.03	5.75	5.72	5.75	1,401
16 Mar 10	5.75000 +0.00	5.75	5.75	5.75	1,200
15 Mar 10	5.75000 +0.05	5.78	5.66	5.66	7,400
12 Mar 10	5.70000 +0.00	5.75	5.70	5.70	4,800
11 Mar 10	5.70000 +0.05	5.70	5.65	5.65	6,735
10 Mar 10	5.65000 +0.05	5.65	5.65	5.65	6,250
09 Mar 10	5.60000 +0.00	5.65	5.60	5.65	5,755
08 Mar 10	5.60000 +0.09	5.60	5.55	5.55	2,102
04 Mar 10	5.51000 +0.01	5.52	5.50	5.51	7,115
03 Mar 10	5.50000 -0.10	5.60	5.50	5.60	2,500
02 Mar 10	5.60000 +0.15	5.60	5.41	5.55	7,800
01 Mar 10	5.45000 +0.04	5.50	5.45	5.45	18,558
26 Feb 10	5.41000 -0.09	5.45	5.41	5.45	2,003
25 Feb 10	5.50000 -0.10	5.60	5.50	5.60	73,550
24 Feb 10	5.60000 +0.10	5.60	5.55	5.55	4,000
23 Feb 10	5.50000 +0.00	5.59	5.50	5.50	3,500
22 Feb 10	5.50000 -0.05	5.68	5.50	5.67	300,815
19 Feb 10	5.55000 -0.10	5.69	5.55	5.60	6,563
18 Feb 10	5.65000 +0.00	5.65	5.60	5.60	3,000
17 Feb 10	5.65000 +0.05	5.65	5.60	5.60	6,700
16 Feb 10	5.60000 +0.00	5.60	5.50	5.50	1,200
12 Feb 10	5.60000 +0.02	5.60	5.59	5.59	1,100
11 Feb 10	5.58000 +0.12	5.58	5.40	5.45	5,700
10 Feb 10	5.46000 -0.14	5.46	5.46	5.46	100
09 Feb 10	5.60000 +0.35	5.60	5.41	5.41	4,900
08 Feb 10	5.25000 -0.25	5.50	5.25	5.50	3,104
05 Feb 10	5.50000 -0.15	5.70	5.50	5.70	4,490
04 Feb 10	5.65000 -0.17	5.82	5.65	5.82	14,400
03 Feb 10	5.82000 +0.00	5.82	5.81	5.81	2,070
02 Feb 10	5.82000 +0.07	5.82	5.75	5.75	7,300
01 Feb 10	5.75000 +0.00	5.75	5.70	5.75	14,752
29 Jan 10	5.75000 -0.01	5.85	5.75	5.75	4,219
28 Jan 10	5.76000 -0.06	5.80	5.75	5.80	15,200
27 Jan 10	5.82000 +0.06	5.82	5.70	5.75	17,175
26 Jan 10	5.76000 -0.12	5.87	5.76	5.76	20,853
25 Jan 10	5.88000 +0.13	5.88	5.88	5.88	214
22 Jan 10	5.75000 -0.10	5.94	5.75	5.84	9,484
21 Jan 10	5.85000 -0.14	5.87	5.85	5.85	13,003
20 Jan 10	5.99000 +0.11	6.00	5.80	5.85	10,200
19 Jan 10	5.88000 +0.01	5.88	5.88	5.88	200
18 Jan 10	5.87000 +0.00	5.87	5.79	5.81	12,525
15 Jan 10	5.87000 -0.13	6.00	5.85	5.86	8,250
14 Jan 10	6.00000 +0.05	6.00	5.85	5.95	5,650
13 Jan 10	5.95000 +0.12	5.95	5.80	5.80	600
12 Jan 10	5.83000 -0.07	5.92	5.83	5.90	5,397
11 Jan 10	5.90000 +0.05	6.04	5.85	5.85	5,200
08 Jan 10	5.85000 +0.05	5.85	5.75	5.75	1,400
07 Jan 10	5.80000 -0.05	5.81	5.80	5.81	2,300
06 Jan 10	5.85000 +0.09	5.85	5.80	5.80	3,900
05 Jan 10	5.76000 +0.03	5.80	5.69	5.69	28,800
04 Jan 10	5.73000 +0.13	5.74	5.60	5.62	4,380
31 Dec 09	5.60000 +0.00	5.60	5.60	5.60	1,500
30 Dec 09	5.60000 +0.00	5.60	5.60	5.60	1,100
29 Dec 09	5.60000 +0.00	5.64	5.50	5.50	2,500