FUNDMANAGER.co.uk

Dundee Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	3.94000 +0.01	4.08	3.80	3.91	100,044
19 Oct 26	3.93000 -0.10	4.05	3.93	4.03	174,910
16 Oct 26	4.03000 -0.20	4.27	4.03	4.21	101,087
15 Oct 26	4.23000 +0.04	4.23	4.07	4.11	46,764
14 Oct 26	4.19000 -0.10	4.25	4.10	4.20	196,591
13 Oct 26	4.29000 -0.11	4.59	4.23	4.50	96,601
09 Oct 26	4.40000 +0.13	4.45	4.25	4.25	98,985
08 Oct 26	4.27000 -0.03	4.33	4.14	4.25	330,840
07 Oct 26	4.30000 -0.20	4.50	4.26	4.48	230,274
06 Oct 26	4.50000 -0.02	4.63	4.50	4.57	23,886
05 Oct 26	4.52000 -0.13	4.65	4.52	4.58	44,461
02 Oct 26	4.65000 -0.06	4.91	4.39	4.77	799,876
01 Oct 26	4.71000 -0.11	5.00	4.68	5.00	59,092
30 Sep 26	4.82000 -0.01	4.95	4.78	4.92	60,245
29 Sep 26	4.83000 -0.01	4.96	4.82	4.84	52,149
28 Sep 26	4.84000 -0.33	5.11	4.81	5.07	137,707
25 Sep 26	5.17000 +0.08	5.20	5.06	5.06	49,557
24 Sep 26	5.09000 -0.14	5.30	5.05	5.19	43,700
23 Sep 26	5.23000 -0.20	5.43	5.14	5.42	39,000
22 Sep 26	5.43000 +0.22	5.45	5.19	5.26	65,500
21 Sep 26	5.21000 +0.06	5.26	5.09	5.23	22,637
18 Sep 26	5.15000 -0.12	5.34	5.13	5.30	93,240
17 Sep 26	5.27000 +0.19	5.34	5.08	5.08	31,111
16 Sep 26	5.08000 -0.01	5.40	5.02	5.19	77,198
15 Sep 26	5.09000 -0.05	5.15	4.95	5.14	125,255
14 Sep 26	5.14000 -0.09	5.26	5.03	5.24	67,300
11 Sep 26	5.23000 +0.06	5.32	5.18	5.25	70,461
10 Sep 26	5.17000 -0.24	5.45	5.17	5.37	109,761
09 Sep 26	5.41000 +0.06	5.52	5.28	5.35	187,305
08 Sep 26	5.35000 -0.12	5.55	5.21	5.55	244,473
04 Sep 26	5.47000 +0.22	5.51	5.13	5.20	351,300
03 Sep 26	5.25000 +0.02	5.47	5.25	5.30	331,600
02 Sep 26	5.23000 +0.20	5.26	4.99	4.99	186,300
01 Sep 26	5.03000 -0.20	5.21	4.95	5.20	196,700
31 Aug 26	5.23000 -0.26	5.48	5.22	5.48	323,200
28 Aug 26	5.49000 -0.03	5.62	5.36	5.49	73,100
27 Aug 26	5.52000 -0.06	5.63	5.40	5.63	124,700
26 Aug 26	5.58000 +0.13	5.60	5.38	5.50	146,924
25 Aug 26	5.45000 +0.30	5.54	5.00	5.15	401,052
24 Aug 26	5.15000 +0.31	5.35	4.88	4.88	354,028
21 Aug 26	4.84000 +0.31	4.85	4.55	4.55	300,964
20 Aug 26	4.53000 +0.10	4.62	4.44	4.44	334,762
19 Aug 26	4.43000 +0.20	4.47	4.28	4.41	210,309
18 Aug 26	4.23000 +0.12	4.40	4.11	4.11	402,201
17 Aug 26	4.11000 +0.13	4.24	4.00	4.00	95,403
14 Aug 26	3.98000 +0.07	4.18	3.93	4.14	101,819
13 Aug 26	3.91000 -0.17	4.21	3.78	4.13	131,711
12 Aug 26	4.08000 +0.18	4.24	3.80	3.91	140,280
11 Aug 26	3.90000 +0.06	3.97	3.83	3.83	97,976
10 Aug 26	3.84000 +0.00	3.94	3.77	3.84	120,152
07 Aug 26	3.84000 +0.21	3.91	3.62	3.78	97,025
06 Aug 26	3.63000 +0.02	3.80	3.60	3.70	62,034
05 Aug 26	3.61000 -0.03	3.80	3.60	3.71	97,321
04 Aug 26	3.64000 +0.32	3.67	3.49	3.67	74,576
31 Jul 26	3.32000 -0.30	3.47	3.32	3.47	164,194
30 Jul 26	3.62000 +0.12	3.64	3.40	3.51	25,161
29 Jul 26	3.50000 +0.06	3.56	3.35	3.44	74,483
28 Jul 26	3.44000 -0.12	3.52	3.30	3.52	419,816
27 Jul 26	3.56000 -0.03	3.76	3.50	3.76	292,088
24 Jul 26	3.59000 -0.19	3.78	3.51	3.75	442,524
23 Jul 26	3.78000 -0.03	3.90	3.72	3.90	28,722
22 Jul 26	3.81000 -0.07	4.00	3.77	3.97	123,561
21 Jul 26	3.88000 +0.16	3.96	3.81	3.82	84,370
20 Jul 26	3.72000 +0.10	3.78	3.56	3.63	37,061
17 Jul 26	3.62000 -0.12	3.72	3.52	3.52	73,902
16 Jul 26	3.74000 -0.04	3.79	3.66	3.76	172,007
15 Jul 26	3.78000 +0.00	3.80	3.71	3.78	44,136
14 Jul 26	3.78000 +0.20	3.78	3.66	3.74	48,030
13 Jul 26	3.58000 -0.03	3.71	3.50	3.65	258,630
10 Jul 26	3.61000 +0.00	3.65	3.54	3.60	251,989
09 Jul 26	3.61000 +0.08	3.79	3.53	3.53	603,480
08 Jul 26	3.53000 -0.02	3.56	3.40	3.50	83,957
07 Jul 26	3.55000 -0.07	3.70	3.46	3.70	127,265
06 Jul 26	3.62000 -0.09	3.71	3.60	3.70	77,189
03 Jul 26	3.71000 +0.11	3.74	3.64	3.66	50,174
02 Jul 26	3.60000 +0.21	3.61	3.47	3.54	112,510
30 Jun 26	3.39000 +0.04	3.43	3.33	3.34	157,728
29 Jun 26	3.35000 +0.09	3.39	3.24	3.26	102,692
26 Jun 26	3.26000 +0.05	3.32	3.07	3.19	177,002
25 Jun 26	3.21000 +0.05	3.31	3.15	3.26	177,447
24 Jun 26	3.16000 -0.17	3.31	3.14	3.23	235,707
23 Jun 26	3.33000 -0.01	3.42	3.20	3.28	203,992
22 Jun 26	3.34000 -0.15	3.55	3.30	3.50	406,985
19 Jun 26	3.49000 -0.09	3.56	3.42	3.48	61,467
18 Jun 26	3.58000 -0.06	3.63	3.43	3.61	375,386
17 Jun 26	3.64000 -0.13	3.88	3.57	3.76	159,221
16 Jun 26	3.77000 +0.05	3.84	3.54	3.77	337,937
15 Jun 26	3.72000 +0.04	3.98	3.70	3.98	212,000
12 Jun 26	3.68000 +0.18	3.78	3.58	3.77	241,683
11 Jun 26	3.50000 +0.05	3.54	3.37	3.45	258,594
10 Jun 26	3.45000 -0.08	3.53	3.36	3.53	122,446
09 Jun 26	3.53000 -0.08	3.75	3.41	3.66	237,360
08 Jun 26	3.61000 -0.12	3.80	3.58	3.71	623,725
05 Jun 26	3.73000 -0.39	4.25	3.73	4.05	355,636
04 Jun 26	4.12000 -0.14	4.26	4.08	4.20	114,300
03 Jun 26	4.26000 -0.14	4.41	4.20	4.41	78,214
02 Jun 26	4.40000 +0.01	4.50	4.22	4.22	51,473
01 Jun 26	4.39000 +0.14	4.43	4.13	4.13	90,600
29 May 26	4.25000 +0.17	4.38	4.07	4.15	106,810
28 May 26	4.08000 +0.08	4.17	4.00	4.10	118,271
27 May 26	4.00000 -0.04	4.24	3.99	4.24	54,100
26 May 26	4.04000 +0.06	4.21	4.00	4.00	82,158
25 May 26	3.98000 -0.05	4.10	3.95	4.05	37,119
22 May 26	4.03000 +0.26	4.05	3.71	3.71	122,073
21 May 26	3.77000 -0.04	3.83	3.71	3.77	118,475
20 May 26	3.81000 +0.03	3.93	3.77	3.78	234,308
19 May 26	3.78000 -0.22	4.02	3.77	4.00	220,640
15 May 26	4.00000 -0.15	4.10	3.96	4.06	75,527
14 May 26	4.15000 -0.11	4.25	4.12	4.24	112,926
13 May 26	4.26000 +0.02	4.29	4.20	4.26	61,284
12 May 26	4.24000 -0.11	4.36	4.19	4.35	61,467
11 May 26	4.35000 -0.04	4.46	4.29	4.31	71,880
08 May 26	4.39000 +0.01	4.48	4.33	4.44	145,089
07 May 26	4.38000 +0.05	4.48	4.30	4.38	38,670
06 May 26	4.33000 +0.23	4.40	4.22	4.26	52,767
05 May 26	4.10000 -0.10	4.32	4.06	4.06	88,240
04 May 26	4.20000 +0.14	4.29	4.06	4.06	51,998
01 May 26	4.06000 -0.11	4.16	4.06	4.12	80,569
30 Apr 26	4.17000 -0.01	4.24	4.11	4.15	65,295
29 Apr 26	4.18000 -0.05	4.20	4.10	4.20	86,111
28 Apr 26	4.23000 -0.19	4.36	4.18	4.36	100,845
27 Apr 26	4.42000 +0.07	4.44	4.27	4.34	52,532
24 Apr 26	4.35000 -0.06	4.44	4.30	4.44	93,929
23 Apr 26	4.41000 -0.19	4.63	4.33	4.62	86,541
22 Apr 26	4.60000 +0.26	4.62	4.36	4.36	135,782
21 Apr 26	4.34000 -0.49	4.87	4.29	4.87	2,974,955
20 Apr 26	4.83000 +0.16	4.90	4.65	4.71	225,583
17 Apr 26	4.67000 +0.09	4.68	4.55	4.65	252,007
16 Apr 26	4.58000 -0.01	4.68	4.46	4.65	247,452
15 Apr 26	4.59000 +0.16	4.61	4.36	4.45	125,533
14 Apr 26	4.42500 -0.11	4.74	4.35	4.70	328,582
13 Apr 26	4.54000 +0.12	4.76	4.45	4.50	644,057
10 Apr 26	4.42000 +0.37	4.70	4.09	4.10	593,626
09 Apr 26	4.05000 +0.13	4.08	3.92	3.93	33,620
08 Apr 26	3.92000 +0.14	4.05	3.86	3.86	49,806
07 Apr 26	3.78000 -0.04	3.85	3.64	3.83	48,006
06 Apr 26	3.82000 -0.03	3.88	3.81	3.84	24,146
02 Apr 26	3.85000 -0.01	3.97	3.60	3.73	38,574
01 Apr 26	3.86000 -0.07	3.98	3.78	3.96	94,130
31 Mar 26	3.93000 +0.29	3.94	3.65	3.68	60,477
30 Mar 26	3.64000 -0.10	3.89	3.64	3.76	50,921
27 Mar 26	3.74000 +0.08	3.83	3.61	3.61	23,343
26 Mar 26	3.66000 -0.05	3.85	3.57	3.82	170,595
25 Mar 26	3.71000 +0.03	3.85	3.69	3.76	92,300
24 Mar 26	3.68000 +0.05	3.72	3.58	3.67	39,416
23 Mar 26	3.63000 -0.06	3.88	3.55	3.62	109,148
20 Mar 26	3.69000 +0.02	3.75	3.50	3.60	45,000
19 Mar 26	3.67000 -0.16	3.72	3.60	3.72	93,200
18 Mar 26	3.83000 -0.26	4.08	3.80	4.00	84,236
17 Mar 26	4.09000 +0.01	4.17	3.92	4.09	47,493
16 Mar 26	4.08000 -0.08	4.16	4.02	4.12	27,800
13 Mar 26	4.16000 -0.07	4.26	4.11	4.25	30,343
12 Mar 26	4.23000 -0.14	4.31	4.17	4.31	49,496
11 Mar 26	4.37000 -0.08	4.43	4.25	4.43	55,414
10 Mar 26	4.45000 +0.01	4.60	4.40	4.50	36,516
09 Mar 26	4.44000 +0.01	4.49	4.25	4.39	66,839
06 Mar 26	4.43000 +0.03	4.48	4.31	4.48	19,400
05 Mar 26	4.40000 -0.18	4.50	4.36	4.50	70,100
04 Mar 26	4.58000 +0.03	4.81	4.50	4.81	41,100
03 Mar 26	4.55000 -0.28	4.80	4.45	4.80	221,100
02 Mar 26	4.83000 +0.02	4.90	4.63	4.90	155,200
27 Feb 26	4.81000 +0.20	4.91	4.64	4.67	89,700
26 Feb 26	4.61000 +0.14	4.65	4.41	4.45	51,400
25 Feb 26	4.47000 +0.01	4.50	4.45	4.50	53,000
24 Feb 26	4.46000 -0.04	4.55	4.44	4.46	48,600
23 Feb 26	4.50000 +0.02	4.67	4.44	4.67	94,600
20 Feb 26	4.48000 -0.13	4.67	4.44	4.59	39,800
19 Feb 26	4.61000 +0.05	4.70	4.55	4.70	19,000
18 Feb 26	4.56000 +0.07	4.74	4.50	4.61	85,100
17 Feb 26	4.49000 -0.12	4.60	4.36	4.60	77,900
13 Feb 26	4.61000 +0.09	4.66	4.55	4.55	12,700
12 Feb 26	4.52000 -0.20	4.82	4.46	4.77	75,000
11 Feb 26	4.72000 +0.23	4.77	4.47	4.53	125,800
10 Feb 26	4.49000 +0.10	4.59	4.43	4.59	42,200
09 Feb 26	4.39000 +0.10	4.49	4.36	4.48	39,100
06 Feb 26	4.29000 +0.15	4.35	4.21	4.21	20,500
05 Feb 26	4.14000 -0.33	4.40	4.10	4.39	141,600
04 Feb 26	4.47000 -0.14	4.65	4.41	4.64	35,500
03 Feb 26	4.61000 +0.15	4.81	4.51	4.68	91,300
02 Feb 26	4.46000 +0.14	4.51	4.29	4.29	55,400
30 Jan 26	4.32000 -0.36	4.50	4.26	4.33	168,700
29 Jan 26	4.68000 -0.36	5.19	4.59	5.15	135,100
28 Jan 26	5.04000 +0.14	5.08	4.82	5.01	108,100
27 Jan 26	4.90000 +0.23	4.93	4.63	4.63	119,700
26 Jan 26	4.67000 +0.18	4.70	4.49	4.52	125,200
23 Jan 26	4.49000 +0.20	4.50	4.30	4.44	80,200
22 Jan 26	4.29000 -0.04	4.49	4.28	4.40	65,200
21 Jan 26	4.33000 -0.08	4.50	4.32	4.50	85,500
20 Jan 26	4.41000 +0.21	4.67	4.25	4.30	168,500
19 Jan 26	4.20000 -0.04	4.28	4.19	4.28	77,100
16 Jan 26	4.24000 +0.01	4.25	4.13	4.25	193,900
15 Jan 26	4.23000 -0.06	4.30	4.19	4.30	66,900
14 Jan 26	4.29000 +0.19	4.30	4.08	4.14	239,700
13 Jan 26	4.10000 +0.06	4.16	3.98	4.11	54,600
12 Jan 26	4.04000 -0.07	4.20	4.02	4.16	82,000
09 Jan 26	4.11000 -0.03	4.15	4.06	4.11	108,300
08 Jan 26	4.14000 +0.08	4.15	3.92	3.98	69,000
07 Jan 26	4.06000 -0.07	4.15	4.01	4.10	28,100
06 Jan 26	4.13000 +0.13	4.18	4.00	4.00	104,200
05 Jan 26	4.00000 +0.07	4.09	3.66	4.00	242,400
02 Jan 26	3.93000 +0.13	3.99	3.82	3.86	61,200
31 Dec 25	3.80000 -0.09	3.86	3.80	3.86	18,800
30 Dec 25	3.89000 +0.04	3.95	3.86	3.95	40,000
29 Dec 25	3.85000 -0.09	3.96	3.83	3.95	31,800
24 Dec 25	3.94000 -0.10	4.05	3.93	4.05	35,000
23 Dec 25	4.04000 -0.08	4.13	4.03	4.08	23,500
22 Dec 25	4.12000 +0.15	4.21	3.97	3.98	74,800
19 Dec 25	3.97000 +0.03	4.02	3.83	3.83	30,200
18 Dec 25	3.94000 +0.12	3.95	3.77	3.83	70,200
17 Dec 25	3.82000 +0.06	3.84	3.66	3.77	84,800
16 Dec 25	3.76000 -0.10	3.92	3.70	3.85	64,700
15 Dec 25	3.86000 +0.03	3.92	3.77	3.88	55,700
12 Dec 25	3.83000 -0.12	3.95	3.78	3.89	26,300
11 Dec 25	3.95000 +0.00	3.98	3.89	3.97	30,500
10 Dec 25	3.95000 +0.06	4.00	3.89	3.95	43,700
09 Dec 25	3.89000 +0.08	3.95	3.83	3.90	29,300
08 Dec 25	3.81000 +0.24	3.84	3.60	3.75	42,900
05 Dec 25	3.57000 -0.11	3.71	3.57	3.70	43,900
04 Dec 25	3.68000 -0.16	3.81	3.68	3.72	25,400
03 Dec 25	3.84000 +0.11	3.99	3.73	3.74	47,600
02 Dec 25	3.73000 -0.10	3.80	3.67	3.80	33,100
01 Dec 25	3.83000 -0.03	3.99	3.81	3.87	36,600
28 Nov 25	3.86000 +0.03	3.92	3.77	3.80	19,400
27 Nov 25	3.83000 -0.01	3.83	3.79	3.80	2,400
26 Nov 25	3.84000 -0.06	3.89	3.78	3.81	54,900
25 Nov 25	3.90000 +0.23	3.90	3.63	3.72	39,800
24 Nov 25	3.67000 +0.13	3.72	3.55	3.56	26,700
21 Nov 25	3.54000 +0.01	3.54	3.40	3.52	27,900
20 Nov 25	3.53000 -0.02	3.66	3.45	3.63	32,400
19 Nov 25	3.55000 +0.00	3.82	3.55	3.65	41,100
18 Nov 25	3.55000 +0.10	3.66	3.38	3.45	59,700
17 Nov 25	3.45000 +0.13	3.52	3.30	3.30	31,400
14 Nov 25	3.32000 -0.01	3.36	3.01	3.31	30,500
13 Nov 25	3.33000 -0.01	3.42	3.26	3.37	55,200
12 Nov 25	3.34000 +0.11	3.41	3.27	3.29	54,000
11 Nov 25	3.23000 +0.01	3.28	3.20	3.24	27,100
10 Nov 25	3.22000 +0.02	3.31	3.15	3.15	32,800
07 Nov 25	3.20000 -0.01	3.28	3.10	3.28	38,400
06 Nov 25	3.21000 -0.07	3.42	3.18	3.42	14,200
05 Nov 25	3.28000 +0.11	3.29	3.16	3.16	51,900
04 Nov 25	3.17000 -0.26	3.35	3.14	3.32	86,800
03 Nov 25	3.43000 +0.06	3.47	3.30	3.35	63,600
31 Oct 25	3.37000 -0.03	3.40	3.31	3.36	105,700
30 Oct 25	3.40000 +0.02	3.55	3.38	3.55	51,400
29 Oct 25	3.38000 -0.04	3.48	3.34	3.37	84,700
28 Oct 25	3.42000 -0.10	3.60	3.38	3.49	93,900
27 Oct 25	3.52000 -0.18	3.67	3.45	3.67	88,700
24 Oct 25	3.70000 -0.13	3.92	3.69	3.92	31,400
23 Oct 25	3.83000 +0.03	4.00	3.82	3.88	33,700
22 Oct 25	3.80000 +0.10	3.81	3.68	3.68	49,100
21 Oct 25	3.70000 -0.19	3.81	3.69	3.78	144,700
20 Oct 25	3.89000 -0.08	4.18	3.89	4.18	71,300
17 Oct 25	3.97000 -0.22	4.18	3.95	4.18	107,000
16 Oct 25	4.19000 -0.30	4.54	4.17	4.49	64,100
15 Oct 25	4.49000 +0.30	4.54	4.18	4.20	271,200
14 Oct 25	4.19000 +0.31	4.24	3.97	4.10	74,700
10 Oct 25	3.88000 -0.09	4.04	3.85	3.98	75,700
09 Oct 25	3.97000 -0.10	4.09	3.87	4.02	54,200
08 Oct 25	4.07000 +0.05	4.10	3.97	4.10	71,000
07 Oct 25	4.02000 -0.11	4.15	4.00	4.14	60,900
06 Oct 25	4.13000 +0.04	4.24	4.10	4.10	130,400
03 Oct 25	4.09000 +0.01	4.16	4.07	4.12	45,600
02 Oct 25	4.08000 -0.27	4.36	4.03	4.35	81,300
01 Oct 25	4.35000 +0.04	4.41	4.30	4.31	270,000
30 Sep 25	4.31000 +0.01	4.36	4.20	4.34	89,000
29 Sep 25	4.30000 +0.18	4.41	4.20	4.31	158,400
26 Sep 25	4.12000 +0.01	4.16	4.03	4.15	32,300
25 Sep 25	4.11000 -0.02	4.17	3.88	4.13	94,800
24 Sep 25	4.13000 -0.04	4.20	4.08	4.18	72,900
23 Sep 25	4.17000 +0.07	4.26	4.10	4.20	78,300
22 Sep 25	4.10000 +0.11	4.11	3.99	4.00	87,300
19 Sep 25	3.99000 +0.21	4.05	3.74	3.74	125,500
18 Sep 25	3.78000 -0.01	3.85	3.78	3.78	13,300
17 Sep 25	3.79000 -0.03	3.90	3.79	3.79	45,700
16 Sep 25	3.82000 +0.01	3.87	3.75	3.84	48,400
15 Sep 25	3.81000 -0.01	3.87	3.77	3.83	62,800
12 Sep 25	3.82000 +0.03	3.84	3.77	3.84	33,300
11 Sep 25	3.79000 +0.09	3.80	3.66	3.73	72,000
10 Sep 25	3.70000 -0.03	3.84	3.67	3.79	64,100
09 Sep 25	3.73000 -0.01	3.78	3.71	3.75	117,100
08 Sep 25	3.74000 +0.22	3.79	3.52	3.57	142,300
05 Sep 25	3.52000 +0.07	3.56	3.46	3.46	85,200
04 Sep 25	3.45000 -0.01	3.50	3.37	3.45	14,800
03 Sep 25	3.46000 -0.04	3.55	3.38	3.50	246,800
02 Sep 25	3.50000 +0.21	3.54	3.34	3.35	202,500
29 Aug 25	3.29000 +0.14	3.31	3.20	3.26	61,200
28 Aug 25	3.15000 -0.06	3.21	3.14	3.21	42,300
27 Aug 25	3.21000 -0.06	3.27	3.18	3.22	31,400
26 Aug 25	3.27000 +0.05	3.32	3.15	3.25	83,100
25 Aug 25	3.22000 +0.19	3.25	3.01	3.01	59,100
22 Aug 25	3.03000 +0.03	3.04	2.95	3.01	74,300
21 Aug 25	3.00000 -0.06	3.19	2.96	3.19	133,600
20 Aug 25	3.06000 +0.02	3.13	3.06	3.09	15,000
19 Aug 25	3.04000 -0.13	3.21	3.04	3.20	65,900
18 Aug 25	3.17000 -0.11	3.31	3.16	3.26	63,300
15 Aug 25	3.28000 -0.01	3.34	3.25	3.34	37,100
14 Aug 25	3.29000 +0.05	3.36	3.23	3.30	89,700
13 Aug 25	3.24000 +0.18	3.31	3.07	3.07	47,900
12 Aug 25	3.06000 -0.11	3.17	3.04	3.04	16,800
11 Aug 25	3.17000 +0.07	3.24	3.02	3.08	89,900
08 Aug 25	3.10000 +0.08	3.12	3.02	3.02	34,200
07 Aug 25	3.02000 +0.05	3.12	3.00	3.07	52,800
06 Aug 25	2.97000 +0.02	3.08	2.93	3.00	63,100
05 Aug 25	2.95000 +0.12	2.95	2.79	2.79	39,800
01 Aug 25	2.83000 +0.01	2.89	2.82	2.82	34,900
31 Jul 25	2.82000 +0.02	2.83	2.73	2.73	18,900
30 Jul 25	2.80000 -0.03	2.84	2.72	2.83	30,200
29 Jul 25	2.83000 -0.04	2.88	2.82	2.87	17,600
28 Jul 25	2.87000 +0.03	2.89	2.83	2.86	18,900
25 Jul 25	2.84000 -0.02	2.86	2.82	2.86	20,100
24 Jul 25	2.86000 +0.01	2.88	2.80	2.84	65,600
23 Jul 25	2.85000 -0.02	2.91	2.84	2.85	29,200
22 Jul 25	2.87000 +0.02	2.88	2.79	2.79	36,300
21 Jul 25	2.85000 +0.06	2.86	2.78	2.78	47,800
18 Jul 25	2.79000 +0.02	2.81	2.75	2.77	32,600
17 Jul 25	2.77000 -0.01	2.83	2.72	2.83	24,900
16 Jul 25	2.78000 -0.02	2.80	2.76	2.80	29,100
15 Jul 25	2.80000 -0.11	2.94	2.79	2.94	92,500
14 Jul 25	2.91000 +0.15	2.95	2.79	2.79	73,200
11 Jul 25	2.76000 +0.10	2.76	2.71	2.72	35,400
10 Jul 25	2.66000 +0.05	2.70	2.59	2.65	49,200
09 Jul 25	2.61000 +0.02	2.64	2.58	2.61	28,400
08 Jul 25	2.59000 +0.01	2.62	2.56	2.61	43,300
07 Jul 25	2.58000 -0.06	2.67	2.57	2.67	27,200
04 Jul 25	2.64000 -0.01	2.68	2.63	2.68	9,100
03 Jul 25	2.65000 -0.06	2.76	2.62	2.76	16,200
02 Jul 25	2.71000 +0.03	2.75	2.63	2.65	59,200
30 Jun 25	2.68000 +0.12	2.68	2.59	2.59	42,800
27 Jun 25	2.56000 -0.11	2.66	2.56	2.66	21,600
26 Jun 25	2.67000 -0.03	2.73	2.66	2.71	24,500
25 Jun 25	2.70000 -0.04	2.76	2.70	2.76	16,600
24 Jun 25	2.74000 +0.03	2.84	2.67	2.70	61,800
23 Jun 25	2.71000 -0.01	2.75	2.68	2.75	27,300
20 Jun 25	2.72000 -0.02	2.75	2.65	2.75	71,000
19 Jun 25	2.74000 +0.05	2.74	2.70	2.70	20,300
18 Jun 25	2.69000 -0.01	2.81	2.69	2.73	158,200
17 Jun 25	2.70000 +0.02	2.76	2.62	2.73	51,300
16 Jun 25	2.68000 -0.10	2.85	2.63	2.80	74,600
13 Jun 25	2.78000 +0.15	2.82	2.61	2.71	168,000
12 Jun 25	2.63000 -0.06	2.70	2.55	2.68	151,600
11 Jun 25	2.69000 +0.43	2.70	2.39	2.40	355,800
10 Jun 25	2.26000 +0.04	2.27	2.15	2.25	28,900
09 Jun 25	2.22000 -0.04	2.28	2.17	2.28	66,100
06 Jun 25	2.26000 -0.10	2.37	2.26	2.37	76,200
05 Jun 25	2.36000 -0.01	2.42	2.33	2.38	44,100
04 Jun 25	2.37000 +0.06	2.41	2.32	2.32	191,900
03 Jun 25	2.31000 +0.01	2.32	2.28	2.31	6,200
02 Jun 25	2.30000 -0.02	2.33	2.30	2.32	54,400
30 May 25	2.32000 -0.03	2.34	2.30	2.30	30,800
29 May 25	2.35000 -0.01	2.38	2.34	2.38	50,500
28 May 25	2.36000 -0.02	2.40	2.36	2.38	17,800
27 May 25	2.38000 +0.08	2.38	2.31	2.31	60,800
26 May 25	2.30000 +0.04	2.33	2.29	2.29	92,900
23 May 25	2.26000 +0.06	2.28	2.23	2.25	25,200
22 May 25	2.20000 -0.02	2.22	2.18	2.21	18,300
21 May 25	2.22000 +0.03	2.22	2.18	2.18	13,100
20 May 25	2.19000 +0.05	2.30	2.12	2.12	110,800
16 May 25	2.14000 +0.01	2.18	2.11	2.13	76,900
15 May 25	2.13000 +0.01	2.18	1.95	1.95	55,000
14 May 25	2.12000 -0.06	2.24	2.10	2.13	25,600
13 May 25	2.18000 +0.06	2.23	2.07	2.07	32,000
12 May 25	2.12000 +0.02	2.13	2.08	2.11	64,000
09 May 25	2.10000 -0.02	2.12	2.03	2.08	13,600
08 May 25	2.12000 +0.06	2.12	2.03	2.09	17,500
07 May 25	2.06000 -0.06	2.10	2.03	2.10	21,000
06 May 25	2.12000 +0.06	2.20	2.10	2.11	14,300
05 May 25	2.06000 +0.02	2.09	2.06	2.08	9,300
02 May 25	2.04000 -0.05	2.12	2.03	2.10	24,000
01 May 25	2.09000 +0.00	2.15	2.05	2.09	17,200
30 Apr 25	2.09000 -0.04	2.12	2.05	2.12	17,000
29 Apr 25	2.13000 +0.05	2.13	2.09	2.13	7,300
28 Apr 25	2.08500 -0.03	2.11	2.06	2.10	22,800
25 Apr 25	2.12000 -0.05	2.13	2.10	2.11	10,220
24 Apr 25	2.17000 -0.05	2.24	2.15	2.16	119,844
23 Apr 25	2.22000 +0.02	2.24	2.17	2.24	22,408
22 Apr 25	2.20000 -0.04	2.31	2.20	2.23	100,460
21 Apr 25	2.24000 +0.18	2.29	2.05	2.12	93,463
17 Apr 25	2.06000 -0.06	2.10	2.06	2.07	8,395
16 Apr 25	2.12000 +0.06	2.17	2.09	2.11	58,510
15 Apr 25	2.06000 -0.09	2.15	2.06	2.15	35,929
14 Apr 25	2.15000 +0.08	2.18	2.06	2.08	52,625
11 Apr 25	2.07000 +0.17	2.07	1.95	1.97	27,166
10 Apr 25	1.90000 -0.03	2.06	1.80	2.06	170,953
09 Apr 25	1.93000 +0.05	2.04	1.87	1.87	68,088
08 Apr 25	1.88000 +0.07	1.95	1.81	1.87	201,233
07 Apr 25	1.81000 -0.11	1.95	1.80	1.83	106,209
04 Apr 25	1.92000 -0.21	2.10	1.86	2.00	178,018
03 Apr 25	2.13000 -0.09	2.16	2.06	2.13	76,698
02 Apr 25	2.22000 +0.00	2.24	2.15	2.18	18,542
01 Apr 25	2.22000 -0.03	2.34	2.15	2.19	35,322
31 Mar 25	2.25000 -0.03	2.30	2.16	2.30	166,520
28 Mar 25	2.28000 +0.01	2.29	2.25	2.28	8,931
27 Mar 25	2.27000 +0.00	2.33	2.25	2.33	28,342
26 Mar 25	2.27000 -0.01	2.30	2.24	2.29	10,071
25 Mar 25	2.28000 +0.00	2.36	2.26	2.35	42,706
24 Mar 25	2.28000 -0.02	2.35	2.24	2.35	45,940
21 Mar 25	2.30000 -0.05	2.33	2.29	2.31	35,067
20 Mar 25	2.35000 -0.05	2.43	2.33	2.43	35,726
19 Mar 25	2.40000 -0.02	2.42	2.28	2.39	133,526
18 Mar 25	2.42000 +0.24	2.43	2.20	2.20	203,898
17 Mar 25	2.18000 +0.07	2.22	2.05	2.14	85,502
14 Mar 25	2.11000 +0.17	2.12	1.95	1.95	114,085
13 Mar 25	1.94000 +0.02	1.97	1.92	1.93	140,900
12 Mar 25	1.92000 +0.02	1.95	1.87	1.94	23,000
11 Mar 25	1.90000 -0.03	1.96	1.87	1.96	138,395
10 Mar 25	1.93000 -0.05	1.96	1.93	1.96	15,090
07 Mar 25	1.98000 +0.04	2.03	1.95	1.95	24,350
06 Mar 25	1.94000 -0.04	1.95	1.93	1.94	17,700
05 Mar 25	1.98000 +0.05	2.02	1.89	1.93	28,950
04 Mar 25	1.93000 -0.07	1.99	1.84	1.95	66,150
03 Mar 25	2.00000 +0.03	2.08	2.00	2.05	47,300
28 Feb 25	1.97000 -0.03	2.01	1.86	1.92	137,389
27 Feb 25	2.00000 -0.03	2.06	1.94	2.06	97,943
26 Feb 25	2.03000 +0.12	2.07	1.88	1.88	63,567
25 Feb 25	1.91000 -0.03	1.97	1.88	1.94	134,709
24 Feb 25	1.94000 -0.06	2.03	1.92	1.96	64,323
21 Feb 25	2.00000 -0.05	2.07	1.96	2.05	40,200
20 Feb 25	2.05000 +0.05	2.10	1.99	1.99	52,500
19 Feb 25	2.00000 +0.03	2.00	1.94	1.98	29,400
18 Feb 25	1.97000 +0.00	2.00	1.92	1.98	154,718
14 Feb 25	1.97000 -0.02	1.99	1.93	1.93	63,490
13 Feb 25	1.99000 +0.01	1.99	1.92	1.92	9,048
12 Feb 25	1.98000 +0.01	2.04	1.94	1.99	46,850
11 Feb 25	1.97000 +0.04	1.97	1.85	1.85	59,448
10 Feb 25	1.93000 +0.14	1.94	1.81	1.81	120,644
07 Feb 25	1.79000 -0.06	1.89	1.78	1.85	15,750
06 Feb 25	1.85000 -0.04	1.86	1.83	1.84	45,501
05 Feb 25	1.89000 +0.01	1.92	1.77	1.83	84,600
04 Feb 25	1.88000 +0.07	1.90	1.86	1.89	39,985
03 Feb 25	1.81000 -0.01	1.90	1.58	1.58	41,920
31 Jan 25	1.82000 -0.01	1.83	1.79	1.81	22,970
30 Jan 25	1.83000 +0.16	1.86	1.63	1.69	119,549
29 Jan 25	1.67000 -0.07	1.80	1.67	1.79	31,321
28 Jan 25	1.74000 +0.06	1.74	1.66	1.67	41,900
27 Jan 25	1.68000 -0.08	1.70	1.57	1.59	35,354
24 Jan 25	1.76000 -0.02	1.79	1.70	1.79	23,362
23 Jan 25	1.78000 +0.01	1.79	1.75	1.78	42,439
22 Jan 25	1.77000 +0.01	1.80	1.74	1.74	34,475
21 Jan 25	1.76000 +0.01	1.76	1.74	1.75	63,827
20 Jan 25	1.75000 +0.01	1.75	1.63	1.75	12,898
17 Jan 25	1.74000 +0.13	1.74	1.60	1.60	60,284
16 Jan 25	1.61000 +0.00	1.62	1.56	1.56	12,100
15 Jan 25	1.61000 +0.01	1.61	1.59	1.60	38,070
14 Jan 25	1.60000 +0.07	1.60	1.53	1.53	42,850
13 Jan 25	1.53000 -0.01	1.55	1.46	1.46	60,878
10 Jan 25	1.54000 +0.06	1.55	1.49	1.49	43,200
09 Jan 25	1.48000 +0.03	1.50	1.48	1.49	23,663
08 Jan 25	1.45000 +0.01	1.46	1.41	1.45	18,720
07 Jan 25	1.44000 +0.00	1.49	1.43	1.44	35,706
06 Jan 25	1.44000 -0.03	1.50	1.44	1.47	18,836
03 Jan 25	1.47000 +0.04	1.47	1.39	1.44	109,907
02 Jan 25	1.43000 +0.00	1.46	1.38	1.40	47,630
31 Dec 24	1.43000 +0.05	1.43	1.35	1.35	33,800
30 Dec 24	1.38000 -0.05	1.41	1.36	1.41	177,478
27 Dec 24	1.43000 -0.04	1.48	1.38	1.48	121,375
24 Dec 24	1.47000 +0.00	1.49	1.41	1.47	93,127
23 Dec 24	1.47000 +0.00	1.47	1.43	1.46	114,051
20 Dec 24	1.47000 +0.07	1.49	1.35	1.35	39,476
19 Dec 24	1.40000 -0.11	1.47	1.35	1.47	221,525
18 Dec 24	1.51000 +0.02	1.51	1.45	1.48	81,141
17 Dec 24	1.49000 -0.06	1.55	1.45	1.54	104,059
16 Dec 24	1.55000 -0.04	1.59	1.55	1.59	32,399
13 Dec 24	1.59000 +0.01	1.61	1.55	1.58	56,821
12 Dec 24	1.58000 -0.04	1.63	1.55	1.62	47,700
11 Dec 24	1.62000 +0.06	1.63	1.53	1.53	93,490
10 Dec 24	1.56000 -0.02	1.59	1.53	1.58	148,944
09 Dec 24	1.58000 +0.01	1.59	1.57	1.57	30,862
06 Dec 24	1.57000 -0.05	1.62	1.55	1.62	177,830
05 Dec 24	1.62000 +0.06	1.63	1.60	1.60	18,612
04 Dec 24	1.56000 -0.07	1.70	1.56	1.58	61,091
03 Dec 24	1.63000 +0.03	1.65	1.54	1.57	309,201
02 Dec 24	1.60000 +0.01	1.62	1.57	1.59	55,729
29 Nov 24	1.59000 -0.03	1.65	1.58	1.65	29,968
28 Nov 24	1.62000 -0.02	1.66	1.60	1.65	23,500
27 Nov 24	1.64000 -0.01	1.71	1.62	1.71	10,500
26 Nov 24	1.65000 +0.00	1.72	1.63	1.65	38,610
25 Nov 24	1.65000 -0.02	1.68	1.65	1.65	25,953
22 Nov 24	1.67000 -0.03	1.79	1.67	1.72	16,300
21 Nov 24	1.70000 -0.04	1.78	1.66	1.78	92,465
20 Nov 24	1.74000 -0.04	1.82	1.69	1.80	103,150
19 Nov 24	1.78000 +0.02	1.80	1.69	1.80	61,190
18 Nov 24	1.76000 +0.13	1.78	1.60	1.61	53,850
15 Nov 24	1.63000 +0.04	1.65	1.59	1.59	14,701
14 Nov 24	1.59000 +0.07	1.63	1.53	1.53	37,480
13 Nov 24	1.52000 -0.10	1.60	1.52	1.60	84,738
12 Nov 24	1.62000 +0.03	1.64	1.58	1.61	39,788
11 Nov 24	1.59000 -0.11	1.72	1.59	1.70	160,568
08 Nov 24	1.70000 -0.06	1.78	1.70	1.76	87,493
07 Nov 24	1.76000 +0.06	1.87	1.64	1.74	125,942
06 Nov 24	1.70000 +0.00	1.71	1.65	1.71	145,659
05 Nov 24	1.70000 +0.02	1.71	1.67	1.70	73,386
04 Nov 24	1.68000 -0.02	1.73	1.68	1.71	82,435
01 Nov 24	1.70000 -0.05	1.78	1.70	1.76	77,507
31 Oct 24	1.75000 -0.09	1.84	1.75	1.84	71,981
30 Oct 24	1.84000 -0.03	1.88	1.82	1.87	39,700
29 Oct 24	1.87000 +0.01	1.90	1.83	1.86	55,682
28 Oct 24	1.86000 -0.05	1.91	1.83	1.90	86,800
25 Oct 24	1.91000 -0.02	1.92	1.85	1.88	82,571
24 Oct 24	1.93000 +0.03	1.95	1.88	1.93	162,675
23 Oct 24	1.90000 +0.11	1.90	1.76	1.85	118,194
22 Oct 24	1.79000 -0.08	1.96	1.78	1.96	311,357
21 Oct 24	1.87000 +0.18	1.89	1.75	1.79	302,869
18 Oct 24	1.69000 +0.12	1.71	1.58	1.59	576,414
17 Oct 24	1.57000 +0.00	1.57	1.55	1.56	6,400
16 Oct 24	1.57000 +0.05	1.57	1.53	1.53	92,164
15 Oct 24	1.52000 +0.02	1.58	1.52	1.58	21,030
11 Oct 24	1.50000 +0.04	1.51	1.47	1.47	217,399
10 Oct 24	1.46000 -0.02	1.48	1.45	1.48	48,301
09 Oct 24	1.48000 -0.02	1.50	1.48	1.50	44,200
08 Oct 24	1.50000 -0.01	1.51	1.48	1.51	39,600
07 Oct 24	1.51000 -0.04	1.55	1.50	1.55	76,496
04 Oct 24	1.55000 -0.02	1.57	1.55	1.57	33,300
03 Oct 24	1.57000 -0.03	1.59	1.57	1.59	10,267
02 Oct 24	1.60000 +0.01	1.60	1.57	1.58	78,955
01 Oct 24	1.59000 +0.01	1.60	1.56	1.58	110,698
30 Sep 24	1.58000 +0.00	1.59	1.55	1.58	71,846
27 Sep 24	1.58000 +0.16	1.65	1.47	1.48	434,486
26 Sep 24	1.42000 -0.02	1.45	1.42	1.43	180,295
25 Sep 24	1.44000 -0.01	1.45	1.43	1.43	53,080
24 Sep 24	1.45000 +0.02	1.45	1.41	1.43	150,940
23 Sep 24	1.43000 +0.01	1.43	1.36	1.41	48,100
20 Sep 24	1.42000 +0.03	1.45	1.37	1.37	497,579
19 Sep 24	1.39000 -0.03	1.42	1.39	1.42	39,125
18 Sep 24	1.42000 +0.00	1.42	1.41	1.41	14,500
17 Sep 24	1.42000 +0.02	1.47	1.39	1.39	59,028
16 Sep 24	1.40000 +0.00	1.40	1.39	1.40	33,800
13 Sep 24	1.40000 +0.01	1.41	1.39	1.40	64,201
12 Sep 24	1.39000 +0.07	1.41	1.33	1.33	175,705
11 Sep 24	1.32000 -0.02	1.33	1.32	1.33	2,500
10 Sep 24	1.34000 +0.00	1.34	1.33	1.33	1,512
09 Sep 24	1.34000 +0.00	1.36	1.32	1.32	11,663
06 Sep 24	1.34000 +0.02	1.35	1.29	1.32	28,670
05 Sep 24	1.32000 -0.03	1.36	1.32	1.36	17,300
04 Sep 24	1.35000 -0.04	1.41	1.32	1.40	57,000
03 Sep 24	1.39000 -0.02	1.40	1.36	1.40	19,300
30 Aug 24	1.41000 +0.01	1.41	1.40	1.40	3,800
29 Aug 24	1.40000 -0.04	1.43	1.39	1.43	26,100
28 Aug 24	1.44000 +0.00	1.44	1.37	1.43	61,600
27 Aug 24	1.44000 +0.00	1.46	1.43	1.44	54,120
26 Aug 24	1.44000 -0.01	1.45	1.43	1.43	56,200
23 Aug 24	1.45000 +0.03	1.45	1.41	1.44	23,550
22 Aug 24	1.42000 +0.00	1.44	1.40	1.42	40,061
21 Aug 24	1.42000 +0.00	1.42	1.39	1.41	34,000
20 Aug 24	1.42000 +0.03	1.44	1.39	1.44	36,300
19 Aug 24	1.39000 -0.04	1.46	1.38	1.41	148,500
16 Aug 24	1.43000 +0.06	1.43	1.39	1.39	78,595
15 Aug 24	1.37000 -0.06	1.45	1.37	1.43	56,855
14 Aug 24	1.43000 +0.05	1.55	1.38	1.41	349,949
13 Aug 24	1.38000 +0.03	1.39	1.35	1.37	226,800
12 Aug 24	1.35000 +0.00	1.35	1.33	1.33	3,000
09 Aug 24	1.35000 -0.02	1.37	1.35	1.36	8,800
08 Aug 24	1.37000 +0.03	1.38	1.35	1.35	24,700
07 Aug 24	1.34000 +0.02	1.34	1.30	1.30	26,900
06 Aug 24	1.32000 -0.07	1.38	1.32	1.38	8,230
02 Aug 24	1.39000 +0.06	1.39	1.36	1.36	51,851
01 Aug 24	1.33000 -0.04	1.34	1.33	1.34	15,300
31 Jul 24	1.37000 +0.03	1.37	1.34	1.37	12,765
30 Jul 24	1.34000 +0.00	1.37	1.32	1.36	33,738
29 Jul 24	1.34000 +0.02	1.36	1.29	1.32	15,779
26 Jul 24	1.32000 +0.00	1.36	1.32	1.33	25,100
25 Jul 24	1.32000 -0.03	1.35	1.32	1.35	45,300
24 Jul 24	1.35000 +0.00	1.36	1.33	1.36	1,507
23 Jul 24	1.35000 +0.04	1.35	1.32	1.32	15,000
22 Jul 24	1.31000 -0.04	1.34	1.31	1.34	3,300
19 Jul 24	1.35000 +0.04	1.35	1.30	1.30	9,700
18 Jul 24	1.31000 +0.01	1.31	1.30	1.30	18,740
17 Jul 24	1.30000 -0.04	1.32	1.30	1.31	11,600
16 Jul 24	1.34000 +0.01	1.34	1.31	1.33	9,800
15 Jul 24	1.33000 +0.03	1.33	1.30	1.31	5,001
12 Jul 24	1.30000 -0.01	1.32	1.27	1.31	45,000
11 Jul 24	1.31000 +0.00	1.32	1.30	1.32	8,200
10 Jul 24	1.31000 +0.03	1.33	1.28	1.28	20,197
09 Jul 24	1.28000 -0.01	1.28	1.26	1.28	6,600
08 Jul 24	1.29000 +0.00	1.29	1.26	1.28	11,925
05 Jul 24	1.29000 +0.02	1.30	1.25	1.26	74,400
04 Jul 24	1.27000 -0.01	1.30	1.27	1.29	7,612
03 Jul 24	1.28000 +0.09	1.29	1.18	1.18	33,200
02 Jul 24	1.19000 -0.04	1.23	1.16	1.22	49,200
28 Jun 24	1.23000 -0.02	1.23	1.22	1.22	5,303
27 Jun 24	1.25000 +0.01	1.25	1.22	1.22	22,400
26 Jun 24	1.24000 +0.02	1.24	1.22	1.22	9,640
25 Jun 24	1.22000 -0.04	1.25	1.22	1.25	10,535
24 Jun 24	1.26000 +0.03	1.28	1.22	1.26	53,200
21 Jun 24	1.23000 +0.11	1.32	1.14	1.14	98,900
20 Jun 24	1.12000 -0.08	1.23	1.11	1.20	300,184
19 Jun 24	1.20000 +0.01	1.20	1.20	1.20	1,000
18 Jun 24	1.19000 -0.03	1.23	1.19	1.23	17,140
17 Jun 24	1.22000 +0.00	1.22	1.20	1.21	12,047
14 Jun 24	1.22000 +0.01	1.23	1.22	1.22	6,205
13 Jun 24	1.21000 -0.04	1.25	1.21	1.25	24,700
12 Jun 24	1.25000 -0.02	1.29	1.24	1.29	28,400
11 Jun 24	1.27000 -0.02	1.29	1.26	1.29	25,191
10 Jun 24	1.29000 -0.03	1.32	1.29	1.31	37,600
07 Jun 24	1.32000 +0.01	1.36	1.31	1.32	89,029
06 Jun 24	1.31000 -0.01	1.37	1.30	1.37	96,344
05 Jun 24	1.32000 +0.00	1.41	1.30	1.34	120,879
04 Jun 24	1.32000 -0.03	1.37	1.31	1.35	164,450
03 Jun 24	1.35000 -0.02	1.42	1.35	1.38	273,558
31 May 24	1.37000 +0.06	1.40	1.31	1.31	399,140
30 May 24	1.31000 -0.03	1.32	1.31	1.31	45,100
29 May 24	1.34000 +0.04	1.34	1.28	1.29	12,400
28 May 24	1.30000 +0.08	1.34	1.26	1.31	21,300
27 May 24	1.22000 -0.01	1.25	1.21	1.21	3,771
24 May 24	1.23000 -0.05	1.28	1.23	1.28	32,900
23 May 24	1.28000 +0.00	1.28	1.28	1.28	6,000
22 May 24	1.28000 -0.09	1.38	1.27	1.38	44,600
21 May 24	1.37000 +0.05	1.37	1.32	1.32	21,800
17 May 24	1.32000 -0.04	1.39	1.32	1.37	142,400
16 May 24	1.36000 -0.02	1.36	1.34	1.34	10,100
15 May 24	1.38000 +0.00	1.38	1.38	1.38	65,200
14 May 24	1.38000 +0.04	1.39	1.32	1.32	26,060
13 May 24	1.34000 +0.03	1.37	1.29	1.30	52,300
10 May 24	1.31000 -0.05	1.40	1.30	1.35	27,900
09 May 24	1.36000 +0.02	1.36	1.30	1.30	13,100
08 May 24	1.34000 +0.04	1.34	1.27	1.30	12,305
07 May 24	1.30000 -0.10	1.35	1.29	1.35	20,800
06 May 24	1.40000 +0.03	1.40	1.35	1.37	37,100
03 May 24	1.37000 -0.04	1.38	1.37	1.37	35,833
02 May 24	1.41000 +0.02	1.41	1.40	1.40	71,900
01 May 24	1.39000 +0.02	1.40	1.33	1.34	86,991
30 Apr 24	1.37000 -0.03	1.41	1.34	1.41	35,702
29 Apr 24	1.40000 +0.00	1.44	1.35	1.44	72,913
26 Apr 24	1.40000 +0.05	1.40	1.35	1.35	82,110
25 Apr 24	1.35000 +0.08	1.35	1.27	1.27	37,700
24 Apr 24	1.27000 -0.02	1.28	1.25	1.28	14,258
23 Apr 24	1.29000 +0.01	1.32	1.24	1.28	13,700
22 Apr 24	1.28000 +0.09	1.29	1.22	1.22	21,710
19 Apr 24	1.19000 +0.01	1.20	1.18	1.18	29,100
18 Apr 24	1.18000 +0.00	1.18	1.12	1.13	52,500
17 Apr 24	1.18000 +0.01	1.19	1.12	1.12	34,900
16 Apr 24	1.17000 +0.01	1.18	1.11	1.11	50,628
15 Apr 24	1.16000 -0.02	1.16	1.11	1.12	21,800
12 Apr 24	1.18000 +0.03	1.19	1.11	1.14	47,452
11 Apr 24	1.15000 +0.04	1.16	1.11	1.11	21,503
10 Apr 24	1.11000 -0.01	1.15	1.10	1.10	8,900
09 Apr 24	1.12000 -0.03	1.15	1.12	1.12	10,520
08 Apr 24	1.15000 +0.04	1.17	1.11	1.11	14,722
05 Apr 24	1.11000 -0.07	1.17	1.11	1.17	10,778
04 Apr 24	1.18000 +0.02	1.20	1.12	1.18	62,747
03 Apr 24	1.16000 +0.14	1.21	1.05	1.06	138,356
02 Apr 24	1.02000 -0.09	1.10	1.02	1.10	26,101
01 Apr 24	1.11000 +0.15	1.11	1.00	1.00	58,702
28 Mar 24	0.96000 -0.10	1.00	0.94	0.94	31,700
27 Mar 24	1.06000 +0.05	1.06	1.00	1.01	17,348
26 Mar 24	1.01000 +0.01	1.01	1.00	1.00	900
25 Mar 24	1.00000 -0.03	1.05	1.00	1.03	15,400
22 Mar 24	1.03000 -0.04	1.04	1.02	1.03	24,000
21 Mar 24	1.07000 +0.04	1.15	0.98	1.01	29,800
20 Mar 24	1.03000 -0.14	1.20	0.91	1.03	167,027
19 Mar 24	1.17000 +0.09	1.17	1.06	1.06	54,200
18 Mar 24	1.08000 -0.05	1.10	1.08	1.10	2,610
15 Mar 24	1.13000 +0.04	1.13	1.09	1.09	31,963
14 Mar 24	1.09000 +0.07	1.09	0.99	0.99	60,600
13 Mar 24	1.02000 +0.05	1.02	0.97	0.97	95,310
12 Mar 24	0.97000 +0.05	0.97	0.93	0.93	94,526
11 Mar 24	0.92000 +0.03	0.93	0.90	0.90	84,642
08 Mar 24	0.89000 +0.07	0.89	0.86	0.86	9,500
07 Mar 24	0.82000 +0.01	0.84	0.81	0.83	2,261,616
06 Mar 24	0.81000 -0.02	0.84	0.80	0.83	1,328,000
05 Mar 24	0.83000 +0.05	0.84	0.80	0.80	1,724,400
04 Mar 24	0.78000 -0.02	0.78	0.76	0.76	19,000
01 Mar 24	0.80000 -0.01	0.81	0.76	0.76	17,000
29 Feb 24	0.81000 +0.05	0.81	0.76	0.76	7,000
27 Feb 24	0.76000 +0.04	0.80	0.75	0.79	8,337
26 Feb 24	0.72000 -0.04	0.73	0.72	0.73	4,500
23 Feb 24	0.76000 +0.02	0.76	0.76	0.76	13,500
22 Feb 24	0.74000 +0.00	0.74	0.70	0.73	25,700
21 Feb 24	0.74000 +0.00	0.74	0.74	0.74	1,500
20 Feb 24	0.74000 -0.02	0.75	0.74	0.75	14,001
16 Feb 24	0.76000 +0.00	0.77	0.76	0.77	28,500
15 Feb 24	0.76000 -0.02	0.77	0.74	0.77	38,500
14 Feb 24	0.78000 -0.02	0.79	0.78	0.79	12,500
13 Feb 24	0.80000 -0.01	0.81	0.79	0.79	15,500
12 Feb 24	0.81000 +0.01	0.82	0.81	0.81	7,500
09 Feb 24	0.80000 -0.03	0.80	0.80	0.80	4,075
08 Feb 24	0.83000 -0.01	0.84	0.83	0.84	7,500
07 Feb 24	0.84000 +0.00	0.84	0.84	0.84	8,500
06 Feb 24	0.84000 -0.02	0.85	0.84	0.85	13,000
05 Feb 24	0.86000 -0.01	0.87	0.82	0.87	48,500
02 Feb 24	0.87000 +0.00	0.87	0.87	0.87	2,500
01 Feb 24	0.87000 +0.01	0.87	0.86	0.87	14,250
31 Jan 24	0.86000 +0.00	0.86	0.85	0.85	30,583
30 Jan 24	0.86000 +0.02	0.86	0.80	0.81	13,600
29 Jan 24	0.84000 +0.02	0.84	0.79	0.80	6,000
26 Jan 24	0.82000 -0.01	0.83	0.80	0.83	5,050
25 Jan 24	0.83000 +0.01	0.84	0.80	0.81	29,000
24 Jan 24	0.82000 -0.04	0.84	0.82	0.84	13,040
23 Jan 24	0.86000 -0.01	0.86	0.84	0.85	4,500
22 Jan 24	0.87000 +0.00	0.87	0.87	0.87	12,000
19 Jan 24	0.87000 +0.02	0.87	0.86	0.87	16,777
18 Jan 24	0.85000 -0.01	0.85	0.85	0.85	3,675
17 Jan 24	0.86000 +0.01	0.87	0.86	0.87	19,700
16 Jan 24	0.85000 -0.03	0.87	0.85	0.87	12,770
15 Jan 24	0.88000 +0.00	0.88	0.88	0.88	500
12 Jan 24	0.88000 -0.01	0.89	0.88	0.89	46,000
11 Jan 24	0.89000 -0.01	0.90	0.89	0.89	11,500
10 Jan 24	0.90000 +0.01	0.95	0.90	0.90	141,999
09 Jan 24	0.89000 -0.01	0.90	0.88	0.90	119,874
08 Jan 24	0.90000 -0.03	0.93	0.89	0.93	55,090
05 Jan 24	0.93000 +0.02	0.93	0.91	0.91	19,000
04 Jan 24	0.91000 +0.01	0.91	0.91	0.91	4,500
03 Jan 24	0.90000 -0.02	0.93	0.88	0.92	80,850
02 Jan 24	0.92000 +0.00	0.95	0.92	0.95	3,100
29 Dec 23	0.92000 +0.00	0.95	0.92	0.95	15,300
28 Dec 23	0.92000 +0.01	0.97	0.91	0.95	28,707
27 Dec 23	0.91000 -0.09	1.00	0.91	0.96	83,087
22 Dec 23	1.00000 +0.05	1.00	0.95	0.95	15,500
21 Dec 23	0.95000 +0.00	0.95	0.95	0.95	5,942
20 Dec 23	0.95000 +0.04	0.95	0.92	0.93	52,500
19 Dec 23	0.91000 -0.02	0.93	0.90	0.90	260,800
18 Dec 23	0.93000 +0.00	0.96	0.91	0.91	24,600
15 Dec 23	0.93000 -0.03	0.93	0.93	0.93	7,000
14 Dec 23	0.96000 +0.06	0.96	0.89	0.89	182,500
13 Dec 23	0.90000 -0.01	0.90	0.86	0.89	3,500
12 Dec 23	0.91000 -0.01	0.92	0.89	0.91	20,357
11 Dec 23	0.92000 +0.01	0.93	0.91	0.92	29,900
08 Dec 23	0.91000 -0.05	0.95	0.91	0.95	1,500
07 Dec 23	0.96000 +0.00	0.96	0.95	0.95	225,000
06 Dec 23	0.96000 +0.02	0.96	0.96	0.96	20,000
05 Dec 23	0.94000 -0.04	0.97	0.94	0.97	13,860
04 Dec 23	0.98000 -0.01	1.00	0.96	1.00	20,200
01 Dec 23	0.99000 +0.01	0.99	0.99	0.99	4,500
30 Nov 23	0.98000 -0.04	1.00	0.97	0.97	16,172
29 Nov 23	1.02000 +0.05	1.04	0.95	0.95	541,545
28 Nov 23	0.97000 -0.03	1.00	0.96	0.96	580,405
27 Nov 23	1.00000 +0.02	1.02	0.98	0.98	159,901
24 Nov 23	0.98000 +0.00	0.98	0.97	0.97	3,500
22 Nov 23	0.98000 -0.02	1.00	0.98	0.98	35,500
21 Nov 23	1.00000 +0.01	1.02	0.97	0.98	79,010
20 Nov 23	0.99000 +0.04	0.99	0.93	0.93	19,830
17 Nov 23	0.95000 -0.04	0.97	0.95	0.95	12,500
16 Nov 23	0.99000 +0.05	0.99	0.95	0.95	5,200
15 Nov 23	0.94000 -0.03	0.94	0.86	0.92	18,200
14 Nov 23	0.97000 -0.06	1.03	0.97	1.03	26,637
13 Nov 23	1.03000 -0.02	1.06	1.02	1.04	2,700
10 Nov 23	1.05500 +0.02	1.06	1.03	1.03	2,199
09 Nov 23	1.03000 -0.08	1.10	1.03	1.10	9,700
08 Nov 23	1.11000 +0.01	1.11	1.10	1.10	4,700
07 Nov 23	1.10000 -0.01	1.11	1.09	1.11	6,800
06 Nov 23	1.11000 -0.04	1.11	1.10	1.11	17,200
03 Nov 23	1.15000 -0.01	1.17	1.14	1.14	4,200
02 Nov 23	1.16000 +0.02	1.18	1.11	1.11	24,300
01 Nov 23	1.14000 +0.09	1.15	1.06	1.06	9,500
31 Oct 23	1.05000 -0.05	1.12	1.02	1.10	21,300
30 Oct 23	1.10000 -0.03	1.14	1.10	1.14	2,300
27 Oct 23	1.13000 +0.01	1.18	1.13	1.13	10,400
26 Oct 23	1.12000 -0.01	1.21	1.12	1.12	151,337
25 Oct 23	1.13000 +0.00	1.13	1.13	1.13	1,900
24 Oct 23	1.13000 +0.00	1.14	1.13	1.14	19,900
23 Oct 23	1.13000 -0.03	1.14	1.13	1.14	201
20 Oct 23	1.16000 +0.01	1.17	1.06	1.06	16,700
19 Oct 23	1.15000 +0.02	1.15	1.10	1.11	20,500
18 Oct 23	1.13000 -0.02	1.15	1.12	1.12	72,661
17 Oct 23	1.15000 +0.03	1.15	1.12	1.12	4,800
16 Oct 23	1.12000 -0.04	1.15	1.09	1.13	28,596
13 Oct 23	1.16000 +0.04	1.16	1.11	1.12	4,300
12 Oct 23	1.12000 +0.00	1.12	1.10	1.12	5,802
11 Oct 23	1.12000 -0.04	1.15	1.10	1.14	28,700
10 Oct 23	1.16000 +0.05	1.16	1.07	1.15	19,200
06 Oct 23	1.11000 -0.01	1.14	1.11	1.12	11,500
05 Oct 23	1.12000 -0.03	1.17	1.12	1.17	8,400
04 Oct 23	1.15000 -0.01	1.23	1.14	1.23	3,500
03 Oct 23	1.16000 -0.02	1.18	1.16	1.18	4,968
02 Oct 23	1.18000 +0.00	1.23	1.18	1.21	1,303
29 Sep 23	1.18000 +0.00	1.18	1.18	1.18	2,500
28 Sep 23	1.18000 -0.04	1.18	1.15	1.17	6,000
27 Sep 23	1.22000 +0.02	1.22	1.16	1.17	16,906
26 Sep 23	1.20000 +0.00	1.20	1.20	1.20	4,200
25 Sep 23	1.20000 -0.02	1.22	1.20	1.22	10,000
22 Sep 23	1.22000 -0.02	1.23	1.22	1.23	2,000
21 Sep 23	1.24000 -0.01	1.24	1.23	1.23	5,000
20 Sep 23	1.25000 +0.02	1.25	1.23	1.23	3,507
19 Sep 23	1.23000 -0.01	1.24	1.23	1.23	13,109
18 Sep 23	1.24000 -0.02	1.24	1.23	1.24	6,122
15 Sep 23	1.26000 +0.02	1.27	1.23	1.26	61,600
14 Sep 23	1.24000 +0.01	1.26	1.23	1.23	5,026
13 Sep 23	1.23000 +0.00	1.26	1.23	1.25	24,600
12 Sep 23	1.23000 -0.03	1.26	1.23	1.26	900
11 Sep 23	1.26000 -0.02	1.26	1.26	1.26	12,301
08 Sep 23	1.28000 +0.02	1.29	1.26	1.26	14,047
07 Sep 23	1.26000 +0.00	1.26	1.26	1.26	19,109
06 Sep 23	1.26000 +0.01	1.26	1.26	1.26	9,310
05 Sep 23	1.25000 +0.00	1.28	1.25	1.28	9,900
31 Aug 23	1.25000 -0.02	1.28	1.25	1.28	4,112
30 Aug 23	1.27000 -0.09	1.34	1.27	1.34	3,579
29 Aug 23	1.36000 +0.04	1.36	1.30	1.30	24,114
28 Aug 23	1.32000 +0.08	1.32	1.26	1.26	18,850
25 Aug 23	1.24000 -0.04	1.24	1.24	1.24	2,119
24 Aug 23	1.28000 +0.00	1.28	1.23	1.26	2,700
23 Aug 23	1.28000 +0.03	1.30	1.23	1.24	12,800
22 Aug 23	1.25000 +0.00	1.26	1.24	1.24	8,000
21 Aug 23	1.25000 +0.01	1.25	1.22	1.22	5,100
18 Aug 23	1.24000 -0.01	1.25	1.24	1.25	14,558
17 Aug 23	1.25000 -0.03	1.27	1.25	1.26	6,300
16 Aug 23	1.28000 +0.00	1.29	1.28	1.28	7,200
15 Aug 23	1.28000 -0.02	1.30	1.26	1.30	15,900
14 Aug 23	1.30000 -0.04	1.34	1.28	1.30	20,700
11 Aug 23	1.34000 -0.01	1.36	1.31	1.31	5,200
10 Aug 23	1.35000 -0.05	1.35	1.32	1.32	6,140
09 Aug 23	1.40000 +0.02	1.40	1.35	1.37	11,701
08 Aug 23	1.38000 +0.05	1.38	1.27	1.27	23,786
04 Aug 23	1.33000 -0.01	1.35	1.31	1.31	9,600
03 Aug 23	1.34000 +0.03	1.34	1.29	1.29	11,520
02 Aug 23	1.31000 -0.01	1.33	1.28	1.28	33,000
01 Aug 23	1.32000 +0.04	1.32	1.30	1.30	7,900
31 Jul 23	1.28000 +0.00	1.29	1.26	1.26	10,000
28 Jul 23	1.28000 +0.01	1.28	1.28	1.28	4,352
27 Jul 23	1.27000 +0.02	1.27	1.26	1.27	5,300
26 Jul 23	1.25000 -0.02	1.26	1.25	1.25	37,000
25 Jul 23	1.27000 +0.05	1.27	1.25	1.25	10,100
24 Jul 23	1.22000 -0.01	1.22	1.22	1.22	1,000
21 Jul 23	1.23000 -0.02	1.27	1.22	1.27	15,601
20 Jul 23	1.25000 -0.04	1.29	1.25	1.29	11,200
19 Jul 23	1.29000 -0.05	1.32	1.28	1.32	6,800
18 Jul 23	1.34000 +0.06	1.34	1.28	1.29	14,100
17 Jul 23	1.28000 -0.03	1.28	1.26	1.26	2,810
14 Jul 23	1.31000 +0.06	1.32	1.26	1.26	29,900
13 Jul 23	1.25000 +0.00	1.25	1.25	1.25	601
12 Jul 23	1.25000 +0.01	1.25	1.25	1.25	1,700
11 Jul 23	1.24000 -0.01	1.25	1.24	1.25	2,300
10 Jul 23	1.25000 +0.00	1.25	1.22	1.22	19,200
07 Jul 23	1.25000 +0.00	1.28	1.23	1.23	16,253
06 Jul 23	1.25000 -0.01	1.25	1.21	1.23	16,600
05 Jul 23	1.26000 +0.00	1.26	1.26	1.26	4,260
04 Jul 23	1.26000 -0.04	1.26	1.25	1.25	1,921
30 Jun 23	1.30000 +0.00	1.30	1.29	1.30	3,600
29 Jun 23	1.30000 +0.12	1.30	1.20	1.20	127,002
28 Jun 23	1.18000 -0.08	1.26	1.17	1.23	113,900
27 Jun 23	1.26000 +0.03	1.27	1.26	1.27	5,456
26 Jun 23	1.23000 +0.00	1.23	1.22	1.22	200
23 Jun 23	1.23000 -0.06	1.27	1.22	1.23	6,300
22 Jun 23	1.29000 +0.02	1.29	1.24	1.24	4,815
21 Jun 23	1.27000 +0.00	1.29	1.20	1.22	14,728
20 Jun 23	1.27000 -0.03	1.27	1.27	1.27	17,700
19 Jun 23	1.30000 -0.01	1.30	1.25	1.25	51,000
16 Jun 23	1.31000 +0.01	1.32	1.31	1.32	5,300
15 Jun 23	1.30000 +0.06	1.32	1.30	1.30	30,700
14 Jun 23	1.24000 -0.11	1.33	1.23	1.33	9,457
13 Jun 23	1.35000 +0.06	1.35	1.31	1.31	13,406
12 Jun 23	1.29000 -0.01	1.29	1.26	1.27	400
09 Jun 23	1.30000 -0.02	1.32	1.30	1.30	5,628
08 Jun 23	1.32000 +0.00	1.32	1.29	1.30	4,500
07 Jun 23	1.32000 +0.01	1.32	1.27	1.31	11,400
06 Jun 23	1.31000 +0.03	1.31	1.30	1.31	4,000
05 Jun 23	1.28000 -0.05	1.31	1.28	1.29	6,865
02 Jun 23	1.33000 +0.00	1.33	1.31	1.31	7,200
01 Jun 23	1.33000 +0.02	1.33	1.28	1.31	7,521
31 May 23	1.31000 -0.05	1.34	1.31	1.34	5,400
30 May 23	1.36000 +0.01	1.36	1.32	1.33	7,301
29 May 23	1.35000 -0.04	1.36	1.33	1.36	2,300
26 May 23	1.39000 -0.03	1.40	1.35	1.40	10,300
25 May 23	1.42000 +0.00	1.43	1.41	1.43	9,100
24 May 23	1.42000 -0.01	1.42	1.39	1.40	37,048
23 May 23	1.43000 +0.02	1.43	1.32	1.40	29,600
19 May 23	1.41000 +0.05	1.42	1.38	1.39	39,480
18 May 23	1.36000 +0.09	1.36	1.27	1.27	29,258
17 May 23	1.27000 -0.04	1.30	1.27	1.30	9,305
16 May 23	1.31000 -0.01	1.31	1.23	1.27	8,834
15 May 23	1.32000 +0.08	1.34	1.20	1.22	36,300
12 May 23	1.24000 -0.03	1.29	1.20	1.29	35,999
11 May 23	1.27000 -0.06	1.30	1.27	1.30	2,800
10 May 23	1.33000 -0.06	1.40	1.33	1.37	18,999
09 May 23	1.39000 +0.04	1.39	1.29	1.32	128,765
08 May 23	1.35000 +0.01	1.35	1.30	1.33	52,806
05 May 23	1.34000 +0.01	1.34	1.26	1.30	142,300
04 May 23	1.33000 +0.12	1.33	1.23	1.23	545,904
03 May 23	1.21000 -0.04	1.23	1.21	1.22	62,775
02 May 23	1.25000 +0.03	1.25	1.22	1.22	4,700
01 May 23	1.22000 +0.00	1.27	1.22	1.22	26,150
28 Apr 23	1.22000 -0.04	1.24	1.21	1.24	4,200
27 Apr 23	1.26000 -0.01	1.26	1.21	1.23	7,200
26 Apr 23	1.27000 +0.00	1.27	1.27	1.27	952
25 Apr 23	1.27000 +0.03	1.28	1.25	1.25	93,900
24 Apr 23	1.24000 +0.01	1.24	1.19	1.21	17,310
21 Apr 23	1.23000 +0.02	1.27	1.21	1.21	263,500
20 Apr 23	1.21000 -0.03	1.22	1.21	1.22	2,500
19 Apr 23	1.24000 +0.00	1.25	1.20	1.20	10,215
18 Apr 23	1.24000 +0.04	1.24	1.22	1.22	1,900
17 Apr 23	1.20000 -0.04	1.24	1.20	1.23	99,700
14 Apr 23	1.24000 +0.02	1.24	1.24	1.24	42,000
13 Apr 23	1.22000 -0.01	1.24	1.21	1.23	52,900
12 Apr 23	1.23000 +0.03	1.24	1.22	1.24	76,809
11 Apr 23	1.20000 -0.01	1.20	1.20	1.20	4,000
10 Apr 23	1.21000 +0.00	1.24	1.19	1.23	6,000
05 Apr 23	1.21000 -0.01	1.21	1.21	1.21	11,500
04 Apr 23	1.22000 -0.02	1.24	1.21	1.22	111,131
03 Apr 23	1.24000 +0.00	1.24	1.24	1.24	83,200
31 Mar 23	1.24000 +0.06	1.27	1.21	1.24	15,841
30 Mar 23	1.18000 -0.04	1.20	1.18	1.20	16,501
29 Mar 23	1.22000 +0.01	1.22	1.18	1.22	27,555
28 Mar 23	1.21000 +0.03	1.21	1.21	1.21	400
27 Mar 23	1.18000 -0.06	1.20	1.16	1.20	59,800
24 Mar 23	1.24000 +0.03	1.24	1.21	1.21	29,200
23 Mar 23	1.21000 -0.01	1.23	1.16	1.23	19,803
22 Mar 23	1.22000 -0.07	1.30	1.22	1.30	10,815
21 Mar 23	1.29000 +0.01	1.30	1.29	1.30	27,200
20 Mar 23	1.28000 +0.04	1.28	1.26	1.26	10,900
17 Mar 23	1.24000 -0.03	1.25	1.21	1.23	10,400
16 Mar 23	1.27000 -0.03	1.32	1.17	1.32	31,865
15 Mar 23	1.30000 +0.00	1.30	1.28	1.30	61,100
14 Mar 23	1.30000 -0.02	1.33	1.27	1.32	78,758
13 Mar 23	1.32000 +0.02	1.33	1.32	1.32	10,300
10 Mar 23	1.30000 -0.05	1.32	1.30	1.32	2,800
09 Mar 23	1.35000 +0.04	1.35	1.33	1.33	50,800
08 Mar 23	1.31000 +0.00	1.35	1.28	1.35	66,100
07 Mar 23	1.31000 -0.07	1.36	1.28	1.34	31,200
06 Mar 23	1.38000 +0.02	1.38	1.34	1.36	49,100
03 Mar 23	1.36000 -0.02	1.36	1.36	1.36	2,500
02 Mar 23	1.38000 +0.03	1.38	1.35	1.35	12,800
01 Mar 23	1.35000 +0.01	1.36	1.35	1.36	13,902
28 Feb 23	1.34000 +0.03	1.37	1.32	1.32	25,700
27 Feb 23	1.31000 +0.01	1.31	1.29	1.30	31,000
24 Feb 23	1.30000 -0.03	1.31	1.29	1.31	60,500
23 Feb 23	1.33000 -0.02	1.35	1.31	1.35	37,425
22 Feb 23	1.35000 +0.00	1.35	1.35	1.35	15,200
21 Feb 23	1.35000 +0.00	1.38	1.35	1.35	11,200
17 Feb 23	1.35000 +0.00	1.36	1.35	1.36	12,900
16 Feb 23	1.35000 -0.03	1.35	1.35	1.35	3,800
15 Feb 23	1.38000 +0.03	1.38	1.35	1.35	23,300
14 Feb 23	1.35000 -0.03	1.35	1.35	1.35	100
13 Feb 23	1.38000 +0.04	1.38	1.35	1.35	5,703
10 Feb 23	1.34000 +0.00	1.34	1.34	1.34	325
09 Feb 23	1.34000 -0.05	1.40	1.34	1.40	52,600
08 Feb 23	1.39000 -0.02	1.39	1.35	1.35	39,700
07 Feb 23	1.41000 +0.08	1.41	1.33	1.33	24,600
06 Feb 23	1.33000 +0.01	1.33	1.32	1.32	6,400
03 Feb 23	1.32000 +0.03	1.33	1.31	1.31	10,800
02 Feb 23	1.29000 -0.09	1.38	1.27	1.38	36,100
01 Feb 23	1.38000 -0.02	1.38	1.38	1.38	5,000
31 Jan 23	1.40000 +0.06	1.40	1.34	1.34	14,546
30 Jan 23	1.34000 -0.04	1.35	1.31	1.33	100,476
27 Jan 23	1.38000 +0.01	1.38	1.30	1.36	66,338
26 Jan 23	1.36500 -0.09	1.42	1.33	1.42	54,382
25 Jan 23	1.45000 +0.00	1.45	1.45	1.45	163,900
24 Jan 23	1.45000 +0.01	1.46	1.45	1.45	22,252
23 Jan 23	1.44000 -0.03	1.47	1.44	1.47	101,242
20 Jan 23	1.47000 -0.01	1.47	1.47	1.47	200
19 Jan 23	1.48000 -0.01	1.50	1.47	1.49	27,200
18 Jan 23	1.49000 +0.05	1.49	1.44	1.44	500
17 Jan 23	1.44000 -0.04	1.45	1.42	1.42	11,100
16 Jan 23	1.48000 -0.02	1.50	1.48	1.49	35,400
13 Jan 23	1.50000 +0.00	1.50	1.47	1.49	49,882
12 Jan 23	1.50000 +0.02	1.50	1.47	1.48	129,211
11 Jan 23	1.48000 -0.02	1.52	1.48	1.52	3,200
10 Jan 23	1.50000 +0.04	1.52	1.45	1.45	43,300
09 Jan 23	1.46000 +0.00	1.46	1.42	1.42	12,200
06 Jan 23	1.46000 +0.05	1.46	1.42	1.42	48,102
05 Jan 23	1.41000 -0.04	1.41	1.41	1.41	970
04 Jan 23	1.45000 +0.02	1.47	1.40	1.40	59,300
03 Jan 23	1.43000 +0.01	1.46	1.40	1.46	6,700
30 Dec 22	1.42000 +0.04	1.42	1.36	1.40	228,200
29 Dec 22	1.38000 -0.04	1.47	1.38	1.47	235,705
28 Dec 22	1.42000 +0.00	1.43	1.42	1.43	16,704
23 Dec 22	1.42000 +0.02	1.47	1.40	1.41	52,000
22 Dec 22	1.40000 -0.06	1.43	1.40	1.43	3,100
21 Dec 22	1.46000 +0.05	1.46	1.38	1.42	21,700
20 Dec 22	1.41000 +0.01	1.42	1.38	1.40	13,655
19 Dec 22	1.40000 +0.01	1.40	1.38	1.38	11,020
16 Dec 22	1.39000 -0.07	1.43	1.39	1.43	300
15 Dec 22	1.46000 +0.01	1.46	1.44	1.44	13,815
14 Dec 22	1.45000 +0.01	1.46	1.38	1.38	32,063
13 Dec 22	1.44000 +0.04	1.44	1.40	1.40	21,000
12 Dec 22	1.40000 +0.00	1.40	1.36	1.36	24,942
09 Dec 22	1.40000 -0.04	1.47	1.39	1.47	34,000
08 Dec 22	1.44000 -0.05	1.45	1.40	1.45	16,225
07 Dec 22	1.49000 +0.00	1.53	1.36	1.36	29,800
06 Dec 22	1.49000 -0.08	1.57	1.45	1.57	602,300
05 Dec 22	1.57000 -0.02	1.63	1.47	1.50	617,668
02 Dec 22	1.59000 +0.00	1.62	1.54	1.57	244,155
01 Dec 22	1.59000 +0.04	1.60	1.52	1.55	73,503
30 Nov 22	1.55000 +0.07	1.55	1.38	1.38	105,675
29 Nov 22	1.48000 -0.02	1.52	1.46	1.46	93,800
28 Nov 22	1.50000 -0.01	1.54	1.35	1.35	295,722
25 Nov 22	1.51000 +0.06	1.53	1.45	1.45	417,300
24 Nov 22	1.45000 +0.15	1.50	1.30	1.30	144,348
23 Nov 22	1.30000 +0.05	1.34	1.27	1.28	22,070
22 Nov 22	1.25000 -0.01	1.34	1.25	1.27	11,500
21 Nov 22	1.26000 -0.09	1.33	1.25	1.26	5,909
18 Nov 22	1.35000 +0.01	1.35	1.34	1.34	8,845
17 Nov 22	1.34000 +0.02	1.34	1.27	1.31	13,200
16 Nov 22	1.32000 -0.05	1.37	1.31	1.37	7,400
15 Nov 22	1.37000 +0.12	1.39	1.25	1.25	47,971
14 Nov 22	1.25000 -0.03	1.28	1.25	1.28	19,605
11 Nov 22	1.28000 +0.08	1.28	1.21	1.21	11,502
10 Nov 22	1.20000 +0.00	1.25	1.20	1.20	122,831
09 Nov 22	1.20000 -0.01	1.22	1.20	1.20	12,103
08 Nov 22	1.21000 +0.01	1.23	1.21	1.22	10,270
07 Nov 22	1.20000 +0.00	1.22	1.18	1.22	38,200
04 Nov 22	1.20000 +0.01	1.21	1.20	1.21	5,500
03 Nov 22	1.19000 -0.01	1.19	1.18	1.19	7,700
02 Nov 22	1.20000 -0.09	1.29	1.20	1.29	11,701
01 Nov 22	1.29000 +0.06	1.29	1.25	1.25	21,565
31 Oct 22	1.23000 +0.04	1.25	1.18	1.18	10,281
28 Oct 22	1.19000 +0.03	1.21	1.17	1.17	3,400
27 Oct 22	1.16000 -0.02	1.17	1.16	1.17	15,000
26 Oct 22	1.18000 +0.01	1.18	1.14	1.16	86,652
25 Oct 22	1.17000 +0.00	1.17	1.16	1.16	900
24 Oct 22	1.17000 -0.01	1.18	1.07	1.16	15,200
21 Oct 22	1.18000 +0.04	1.20	1.15	1.20	3,900
20 Oct 22	1.14000 -0.03	1.19	1.14	1.19	16,100
19 Oct 22	1.17000 -0.02	1.23	1.16	1.19	16,255
18 Oct 22	1.19000 -0.08	1.27	1.19	1.27	14,400
17 Oct 22	1.27000 -0.03	1.27	1.22	1.22	27,503
14 Oct 22	1.30000 +0.07	1.32	1.23	1.23	28,086
13 Oct 22	1.23000 -0.01	1.29	1.20	1.20	17,456
12 Oct 22	1.24000 +0.03	1.35	1.23	1.35	6,000
11 Oct 22	1.21000 -0.03	1.24	1.19	1.24	45,050
07 Oct 22	1.24000 -0.06	1.24	1.20	1.23	229,212
06 Oct 22	1.30000 -0.07	1.30	1.23	1.30	15,900
05 Oct 22	1.37000 +0.06	1.37	1.32	1.36	2,800
04 Oct 22	1.31000 +0.01	1.36	1.31	1.36	20,300
03 Oct 22	1.30000 +0.04	1.34	1.24	1.24	28,300
30 Sep 22	1.26000 +0.02	1.30	1.23	1.24	11,059
29 Sep 22	1.24000 -0.02	1.37	1.24	1.24	37,000
28 Sep 22	1.26000 -0.01	1.35	1.24	1.24	101,278
27 Sep 22	1.27000 +0.04	1.29	1.23	1.23	5,100
26 Sep 22	1.23000 +0.00	1.31	1.23	1.31	31,637
23 Sep 22	1.23000 +0.01	1.27	1.21	1.21	114,050
22 Sep 22	1.22000 +0.01	1.22	1.21	1.21	9,100
21 Sep 22	1.21000 +0.00	1.21	1.21	1.21	19,700
20 Sep 22	1.21000 +0.01	1.21	1.21	1.21	3,239
16 Sep 22	1.20000 -0.06	1.27	1.19	1.27	23,600
15 Sep 22	1.26000 +0.04	1.26	1.25	1.25	8,300
14 Sep 22	1.22000 -0.02	1.22	1.22	1.22	1,800
13 Sep 22	1.24000 -0.01	1.24	1.24	1.24	7,302
12 Sep 22	1.25000 +0.05	1.25	1.21	1.21	39,300
09 Sep 22	1.20000 -0.01	1.23	1.20	1.23	186,400
08 Sep 22	1.21000 +0.01	1.21	1.20	1.20	49,617
07 Sep 22	1.20000 +0.00	1.20	1.20	1.20	6,187
06 Sep 22	1.20000 -0.01	1.20	1.20	1.20	1,850
02 Sep 22	1.21000 -0.02	1.22	1.20	1.20	12,898
01 Sep 22	1.23000 -0.02	1.25	1.18	1.25	69,302
31 Aug 22	1.25000 -0.03	1.28	1.25	1.25	27,771
30 Aug 22	1.28000 -0.01	1.28	1.25	1.27	1,100
26 Aug 22	1.29000 +0.03	1.29	1.25	1.25	400
25 Aug 22	1.26000 +0.01	1.31	1.26	1.30	16,300
24 Aug 22	1.25000 -0.04	1.25	1.25	1.25	300
22 Aug 22	1.29000 +0.03	1.30	1.25	1.25	48,264
19 Aug 22	1.26000 +0.00	1.26	1.26	1.26	4,300
18 Aug 22	1.26000 -0.01	1.29	1.26	1.26	3,100
17 Aug 22	1.27000 -0.02	1.29	1.27	1.29	15,600
16 Aug 22	1.29000 +0.00	1.33	1.29	1.33	2,400
15 Aug 22	1.29000 +0.02	1.33	1.29	1.32	24,602
12 Aug 22	1.27000 -0.03	1.30	1.26	1.29	29,300
11 Aug 22	1.30000 -0.01	1.33	1.30	1.33	14,271
10 Aug 22	1.31000 -0.02	1.38	1.31	1.34	18,000
08 Aug 22	1.33000 +0.01	1.37	1.32	1.37	2,901
05 Aug 22	1.32000 -0.02	1.34	1.32	1.34	1,000
04 Aug 22	1.34000 -0.01	1.34	1.30	1.30	500
03 Aug 22	1.35000 +0.05	1.35	1.35	1.35	100
02 Aug 22	1.30000 -0.07	1.31	1.29	1.30	8,006
29 Jul 22	1.37000 -0.01	1.40	1.36	1.38	25,502
28 Jul 22	1.38000 +0.07	1.39	1.36	1.37	20,500
27 Jul 22	1.31000 -0.04	1.31	1.31	1.31	112
26 Jul 22	1.35000 +0.04	1.35	1.27	1.27	70,134
25 Jul 22	1.31000 +0.04	1.31	1.23	1.23	24,700
22 Jul 22	1.27000 -0.01	1.27	1.27	1.27	2,390
21 Jul 22	1.28000 -0.03	1.28	1.28	1.28	19,950
20 Jul 22	1.31000 +0.02	1.31	1.31	1.31	25,000
19 Jul 22	1.29000 +0.02	1.29	1.25	1.27	56,900
18 Jul 22	1.27000 -0.06	1.28	1.27	1.28	1,423
15 Jul 22	1.33000 +0.07	1.33	1.26	1.28	12,300
14 Jul 22	1.26000 +0.00	1.26	1.26	1.26	11,100
13 Jul 22	1.26000 +0.01	1.27	1.26	1.27	96,376
12 Jul 22	1.25000 -0.03	1.27	1.25	1.26	49,200
11 Jul 22	1.28000 +0.03	1.28	1.26	1.26	11,707
08 Jul 22	1.25000 -0.02	1.30	1.25	1.25	51,500
07 Jul 22	1.27000 -0.03	1.31	1.23	1.30	126,542
06 Jul 22	1.30000 -0.02	1.32	1.30	1.32	7,400
05 Jul 22	1.32000 -0.09	1.37	1.27	1.37	14,400
04 Jul 22	1.41000 +0.04	1.41	1.38	1.40	801
30 Jun 22	1.37000 +0.03	1.39	1.29	1.33	85,817
29 Jun 22	1.34000 -0.02	1.36	1.34	1.36	16,092
28 Jun 22	1.36000 +0.00	1.38	1.36	1.37	5,100
27 Jun 22	1.36000 +0.00	1.36	1.36	1.36	600
24 Jun 22	1.36000 -0.02	1.39	1.36	1.39	22,352
23 Jun 22	1.38000 +0.00	1.38	1.38	1.38	16,900
22 Jun 22	1.38000 -0.03	1.42	1.38	1.38	23,200
21 Jun 22	1.41000 +0.05	1.41	1.38	1.38	1,480
20 Jun 22	1.36000 -0.06	1.37	1.35	1.35	16,400
17 Jun 22	1.42000 +0.03	1.43	1.37	1.39	56,357
16 Jun 22	1.39000 +0.00	1.39	1.39	1.39	8,713
15 Jun 22	1.39000 -0.05	1.40	1.38	1.38	17,500
13 Jun 22	1.44000 -0.03	1.48	1.44	1.48	2,500
10 Jun 22	1.47000 +0.06	1.48	1.37	1.40	7,550
09 Jun 22	1.41000 -0.06	1.49	1.41	1.46	25,452
08 Jun 22	1.47000 +0.02	1.47	1.45	1.46	14,496
07 Jun 22	1.45000 -0.03	1.47	1.43	1.44	16,993
06 Jun 22	1.48000 -0.01	1.48	1.48	1.48	6,040
03 Jun 22	1.49000 -0.01	1.51	1.44	1.50	34,787
02 Jun 22	1.50000 +0.00	1.51	1.50	1.51	3,000
01 Jun 22	1.50000 +0.02	1.56	1.49	1.49	183,001
31 May 22	1.48000 +0.11	1.51	1.43	1.43	263,024
30 May 22	1.37000 -0.06	1.37	1.37	1.37	143
27 May 22	1.43000 +0.02	1.43	1.41	1.41	22,100
26 May 22	1.41000 -0.01	1.43	1.41	1.43	47,000
25 May 22	1.42000 +0.02	1.42	1.40	1.40	15,800
24 May 22	1.40000 +0.01	1.40	1.40	1.40	7,300
20 May 22	1.39000 +0.00	1.40	1.39	1.39	16,600
19 May 22	1.39000 +0.00	1.40	1.39	1.40	4,700
18 May 22	1.39000 +0.00	1.39	1.39	1.39	10,000
17 May 22	1.39000 -0.01	1.40	1.39	1.40	4,000
16 May 22	1.40000 -0.02	1.42	1.39	1.42	19,159
13 May 22	1.42000 +0.00	1.42	1.37	1.37	10,048
12 May 22	1.42000 +0.03	1.45	1.39	1.39	86,333
11 May 22	1.39000 +0.00	1.40	1.39	1.40	37,028
10 May 22	1.39000 +0.01	1.40	1.39	1.40	78,750
09 May 22	1.38000 +0.00	1.39	1.38	1.39	131,200
06 May 22	1.38000 -0.01	1.40	1.38	1.39	132,233
05 May 22	1.39000 +0.00	1.40	1.39	1.40	1,100
04 May 22	1.39000 -0.01	1.39	1.39	1.39	100
03 May 22	1.40000 +0.01	1.41	1.40	1.40	6,797
02 May 22	1.39000 -0.01	1.40	1.39	1.40	27,600
29 Apr 22	1.40000 -0.01	1.45	1.40	1.45	27,300
28 Apr 22	1.41000 +0.01	1.43	1.41	1.41	33,339
27 Apr 22	1.40000 +0.01	1.42	1.38	1.38	7,510
26 Apr 22	1.39000 +0.03	1.42	1.36	1.36	16,432
25 Apr 22	1.36000 -0.05	1.38	1.36	1.38	19,002
22 Apr 22	1.41000 +0.01	1.41	1.41	1.41	805
21 Apr 22	1.40000 -0.02	1.41	1.40	1.41	8,534
20 Apr 22	1.42000 +0.00	1.42	1.42	1.42	1,400
19 Apr 22	1.42000 -0.01	1.43	1.42	1.43	5,800
18 Apr 22	1.43000 +0.00	1.46	1.43	1.45	21,000
14 Apr 22	1.43000 -0.01	1.46	1.40	1.40	19,700
13 Apr 22	1.44000 +0.05	1.44	1.38	1.38	19,000
12 Apr 22	1.39000 +0.01	1.45	1.38	1.38	2,600
11 Apr 22	1.38000 -0.07	1.45	1.37	1.44	169,209
08 Apr 22	1.45000 +0.02	1.46	1.45	1.45	9,400
07 Apr 22	1.43000 -0.01	1.43	1.43	1.43	2,900
06 Apr 22	1.44000 -0.04	1.45	1.44	1.45	2,620
05 Apr 22	1.48000 +0.02	1.48	1.45	1.48	25,600
04 Apr 22	1.46000 -0.01	1.47	1.45	1.45	9,400
01 Apr 22	1.47000 +0.00	1.47	1.44	1.47	7,946
31 Mar 22	1.47000 +0.01	1.47	1.41	1.47	65,742
30 Mar 22	1.46000 +0.03	1.46	1.42	1.45	27,000
29 Mar 22	1.43000 -0.05	1.47	1.42	1.42	35,600
28 Mar 22	1.48000 +0.03	1.48	1.41	1.47	23,100
25 Mar 22	1.45000 +0.04	1.47	1.44	1.46	18,098
24 Mar 22	1.41000 -0.01	1.45	1.41	1.45	36,346
23 Mar 22	1.42000 +0.02	1.46	1.42	1.46	450
22 Mar 22	1.40000 +0.02	1.42	1.39	1.39	37,900
21 Mar 22	1.38000 -0.07	1.49	1.38	1.44	50,701
18 Mar 22	1.45000 +0.06	1.45	1.40	1.42	9,115
17 Mar 22	1.39000 -0.01	1.39	1.39	1.39	100
16 Mar 22	1.40000 -0.02	1.45	1.36	1.42	24,215
15 Mar 22	1.42000 -0.02	1.48	1.40	1.40	5,075
14 Mar 22	1.44000 -0.01	1.45	1.38	1.45	70,628
11 Mar 22	1.45000 -0.02	1.51	1.45	1.50	32,362
10 Mar 22	1.47000 +0.01	1.50	1.47	1.50	5,605
09 Mar 22	1.46000 -0.04	1.51	1.46	1.51	5,400
08 Mar 22	1.50000 +0.05	1.50	1.43	1.44	81,054
07 Mar 22	1.45000 +0.03	1.51	1.40	1.42	244,668
04 Mar 22	1.42000 +0.00	1.42	1.40	1.42	6,200
03 Mar 22	1.42000 -0.04	1.45	1.42	1.42	10,713
02 Mar 22	1.46000 +0.06	1.46	1.41	1.41	10,134
01 Mar 22	1.40000 -0.06	1.47	1.38	1.46	25,340
28 Feb 22	1.46000 +0.02	1.47	1.41	1.43	31,341
25 Feb 22	1.44000 +0.02	1.44	1.42	1.42	23,801
24 Feb 22	1.42000 +0.00	1.42	1.31	1.31	5,532
23 Feb 22	1.42000 +0.04	1.42	1.35	1.38	20,385
22 Feb 22	1.38000 -0.05	1.41	1.38	1.41	52,417
18 Feb 22	1.43000 +0.01	1.47	1.40	1.45	8,300
17 Feb 22	1.42000 +0.02	1.45	1.39	1.39	11,123
16 Feb 22	1.40000 +0.00	1.44	1.40	1.42	17,600
15 Feb 22	1.40000 +0.01	1.41	1.40	1.40	20,111
14 Feb 22	1.39000 -0.02	1.41	1.39	1.41	11,845
11 Feb 22	1.41000 +0.01	1.43	1.41	1.41	52,576
10 Feb 22	1.40000 -0.03	1.49	1.40	1.42	9,018
09 Feb 22	1.43000 +0.01	1.43	1.39	1.39	5,400
08 Feb 22	1.42000 -0.02	1.44	1.40	1.44	7,500
07 Feb 22	1.44000 -0.02	1.45	1.41	1.44	7,605
04 Feb 22	1.46000 -0.02	1.48	1.46	1.48	61,902
03 Feb 22	1.48000 +0.00	1.51	1.47	1.47	19,907
02 Feb 22	1.48000 -0.03	1.51	1.48	1.51	3,600
01 Feb 22	1.51000 -0.04	1.53	1.45	1.53	29,253
31 Jan 22	1.55000 +0.16	1.55	1.39	1.39	80,397
28 Jan 22	1.39000 -0.01	1.39	1.38	1.38	4,300
27 Jan 22	1.40000 -0.03	1.42	1.38	1.40	212,750
26 Jan 22	1.43000 +0.04	1.43	1.40	1.41	114,726
25 Jan 22	1.39000 -0.01	1.39	1.39	1.39	9,221
24 Jan 22	1.40500 +0.01	1.45	1.37	1.39	66,548
21 Jan 22	1.39000 -0.02	1.41	1.39	1.41	36,354
20 Jan 22	1.41000 -0.02	1.41	1.37	1.38	24,077
19 Jan 22	1.43000 +0.02	1.44	1.37	1.43	26,400
18 Jan 22	1.41000 +0.03	1.41	1.37	1.37	13,300
17 Jan 22	1.38000 -0.03	1.38	1.38	1.38	3,119
14 Jan 22	1.41000 +0.02	1.44	1.40	1.42	19,026
13 Jan 22	1.39000 -0.07	1.40	1.39	1.40	12,242
12 Jan 22	1.46000 +0.08	1.46	1.38	1.40	44,965
11 Jan 22	1.38000 +0.00	1.39	1.38	1.38	121,145
10 Jan 22	1.38000 +0.00	1.40	1.36	1.36	482,648
07 Jan 22	1.38000 +0.01	1.38	1.37	1.37	4,276
06 Jan 22	1.37000 -0.02	1.43	1.37	1.39	180,796
05 Jan 22	1.39000 -0.04	1.45	1.39	1.45	3,800
04 Jan 22	1.43000 +0.01	1.43	1.36	1.36	37,588
31 Dec 21	1.42000 -0.01	1.43	1.36	1.40	91,751
30 Dec 21	1.43000 +0.03	1.45	1.35	1.35	55,014
29 Dec 21	1.40000 +0.00	1.45	1.39	1.44	197,727
24 Dec 21	1.40000 -0.01	1.43	1.40	1.43	1,407
23 Dec 21	1.41000 +0.04	1.41	1.35	1.38	14,508
22 Dec 21	1.37000 -0.05	1.40	1.31	1.37	308,076
21 Dec 21	1.42000 -0.02	1.42	1.38	1.40	22,703
20 Dec 21	1.44000 +0.01	1.44	1.38	1.42	19,104
17 Dec 21	1.43000 -0.05	1.48	1.42	1.45	115,857
16 Dec 21	1.48000 +0.01	1.48	1.47	1.47	10,900
15 Dec 21	1.47000 +0.00	1.48	1.42	1.48	55,703
14 Dec 21	1.47000 +0.07	1.47	1.40	1.40	83,405
13 Dec 21	1.40500 -0.07	1.47	1.40	1.44	23,745
10 Dec 21	1.47000 +0.00	1.50	1.45	1.49	41,602
09 Dec 21	1.46500 -0.03	1.48	1.46	1.47	5,210
08 Dec 21	1.50000 +0.00	1.51	1.48	1.49	60,870
07 Dec 21	1.50000 +0.02	1.52	1.47	1.50	97,596
06 Dec 21	1.48000 -0.02	1.52	1.43	1.48	27,636
03 Dec 21	1.50000 +0.04	1.52	1.50	1.50	50,101
02 Dec 21	1.46000 -0.04	1.46	1.42	1.46	28,312
01 Dec 21	1.50000 +0.02	1.50	1.46	1.47	3,201
30 Nov 21	1.48000 -0.02	1.55	1.46	1.47	27,948
29 Nov 21	1.50000 -0.01	1.53	1.48	1.49	6,807
26 Nov 21	1.51000 -0.04	1.51	1.48	1.49	22,300
25 Nov 21	1.55000 +0.05	1.56	1.50	1.50	60,700
24 Nov 21	1.50000 -0.02	1.51	1.49	1.50	27,074
23 Nov 21	1.52000 -0.02	1.54	1.50	1.54	63,400
22 Nov 21	1.54000 -0.04	1.57	1.51	1.57	66,814
19 Nov 21	1.58000 +0.00	1.60	1.55	1.55	18,694
18 Nov 21	1.58000 -0.10	1.67	1.55	1.67	50,000
17 Nov 21	1.68000 +0.02	1.68	1.61	1.64	66,821
16 Nov 21	1.66000 +0.00	1.67	1.59	1.67	39,176
15 Nov 21	1.66000 -0.14	1.80	1.55	1.80	230,402
12 Nov 21	1.80000 +0.07	1.82	1.73	1.73	329,350
11 Nov 21	1.73000 +0.11	1.73	1.63	1.65	505,349
10 Nov 21	1.62000 -0.01	1.67	1.62	1.66	31,200
09 Nov 21	1.63000 +0.02	1.66	1.60	1.61	85,301
08 Nov 21	1.61000 +0.03	1.67	1.60	1.60	61,515
05 Nov 21	1.58000 +0.10	1.63	1.48	1.50	313,863
04 Nov 21	1.48000 -0.02	1.50	1.48	1.48	41,940
03 Nov 21	1.50000 +0.02	1.50	1.48	1.48	6,523
02 Nov 21	1.48000 -0.02	1.51	1.48	1.51	27,552
01 Nov 21	1.50000 +0.02	1.55	1.48	1.50	46,642
29 Oct 21	1.48000 -0.01	1.50	1.48	1.48	28,639
28 Oct 21	1.49000 -0.02	1.52	1.48	1.52	6,618
27 Oct 21	1.51000 +0.03	1.51	1.45	1.48	209,002
26 Oct 21	1.48000 +0.00	1.48	1.46	1.46	5,664
25 Oct 21	1.48000 +0.00	1.48	1.48	1.48	39,400
22 Oct 21	1.48000 +0.02	1.52	1.46	1.49	66,621
21 Oct 21	1.46000 +0.01	1.49	1.45	1.49	6,047
20 Oct 21	1.45000 -0.05	1.55	1.41	1.55	210,062
19 Oct 21	1.50000 -0.02	1.51	1.49	1.50	11,459
18 Oct 21	1.52000 +0.03	1.52	1.51	1.51	302
15 Oct 21	1.49000 -0.07	1.56	1.49	1.52	31,311
14 Oct 21	1.56000 +0.01	1.56	1.55	1.55	16,231
13 Oct 21	1.55000 +0.03	1.56	1.46	1.52	34,567
12 Oct 21	1.52000 +0.04	1.52	1.48	1.49	47,027
08 Oct 21	1.48000 +0.01	1.50	1.47	1.47	15,200
07 Oct 21	1.47000 +0.01	1.48	1.45	1.46	19,108
06 Oct 21	1.46000 -0.01	1.46	1.45	1.45	14,596
05 Oct 21	1.47000 -0.02	1.47	1.45	1.45	4,800
04 Oct 21	1.49000 +0.04	1.51	1.43	1.50	29,200
01 Oct 21	1.45000 -0.05	1.46	1.45	1.46	17,425
30 Sep 21	1.50000 +0.03	1.50	1.42	1.42	15,150
29 Sep 21	1.47000 +0.02	1.50	1.45	1.45	24,223
28 Sep 21	1.45000 -0.03	1.51	1.43	1.51	26,202
27 Sep 21	1.48000 -0.02	1.48	1.43	1.48	8,658
24 Sep 21	1.50000 -0.01	1.51	1.48	1.51	27,900
23 Sep 21	1.51000 -0.02	1.53	1.50	1.53	7,250
22 Sep 21	1.53000 +0.00	1.55	1.48	1.51	55,865
21 Sep 21	1.53000 +0.03	1.55	1.53	1.55	46,414
20 Sep 21	1.50000 -0.05	1.51	1.50	1.51	10,922
17 Sep 21	1.55000 -0.05	1.60	1.53	1.60	17,049
16 Sep 21	1.60000 +0.07	1.61	1.56	1.60	504,901
15 Sep 21	1.53000 -0.01	1.58	1.53	1.53	18,993
14 Sep 21	1.54000 -0.03	1.57	1.54	1.57	7,750
13 Sep 21	1.57000 +0.00	1.57	1.53	1.53	38,855
10 Sep 21	1.57000 -0.01	1.57	1.56	1.56	7,006
09 Sep 21	1.58000 +0.00	1.58	1.58	1.58	1,908
08 Sep 21	1.58000 -0.01	1.58	1.56	1.57	8,840
07 Sep 21	1.59000 +0.01	1.60	1.58	1.60	48,013
03 Sep 21	1.58000 +0.00	1.58	1.58	1.58	13,290
02 Sep 21	1.58000 +0.01	1.60	1.55	1.60	33,891
01 Sep 21	1.57000 -0.05	1.60	1.57	1.58	6,142
31 Aug 21	1.62000 +0.05	1.62	1.53	1.53	71,983
30 Aug 21	1.57000 +0.12	1.57	1.49	1.49	97,413
27 Aug 21	1.45000 +0.00	1.48	1.45	1.48	10,303
26 Aug 21	1.45000 +0.00	1.48	1.45	1.45	18,120
25 Aug 21	1.45000 +0.00	1.47	1.45	1.47	18,458
24 Aug 21	1.45000 +0.00	1.45	1.41	1.41	8,690
23 Aug 21	1.45000 +0.00	1.45	1.43	1.43	700
20 Aug 21	1.45000 +0.04	1.45	1.37	1.38	43,625
19 Aug 21	1.41000 +0.01	1.43	1.39	1.42	11,361
18 Aug 21	1.40000 -0.05	1.48	1.40	1.46	20,401
17 Aug 21	1.45000 -0.05	1.51	1.44	1.49	19,184
16 Aug 21	1.50000 -0.07	1.57	1.48	1.57	22,477
13 Aug 21	1.57000 +0.06	1.57	1.50	1.51	20,780
12 Aug 21	1.51000 -0.04	1.53	1.50	1.52	16,250
11 Aug 21	1.55000 +0.01	1.55	1.53	1.54	14,601
10 Aug 21	1.54000 +0.00	1.54	1.53	1.54	22,402
09 Aug 21	1.54000 -0.09	1.63	1.54	1.60	64,247
06 Aug 21	1.63000 -0.01	1.65	1.62	1.65	25,500
05 Aug 21	1.64000 -0.01	1.64	1.61	1.64	23,701
04 Aug 21	1.65000 -0.03	1.69	1.65	1.69	14,100
03 Aug 21	1.68000 -0.03	1.69	1.66	1.68	9,267
30 Jul 21	1.71000 +0.05	1.72	1.66	1.66	18,240
29 Jul 21	1.66000 -0.01	1.66	1.65	1.65	5,505
28 Jul 21	1.67000 -0.01	1.69	1.65	1.65	5,571
27 Jul 21	1.68000 -0.03	1.71	1.67	1.70	111,653
26 Jul 21	1.71000 +0.01	1.72	1.70	1.70	175,068
23 Jul 21	1.70000 +0.06	1.75	1.70	1.70	345,700
22 Jul 21	1.64000 +0.03	1.65	1.60	1.60	6,750
21 Jul 21	1.61000 +0.00	1.62	1.58	1.59	23,119
20 Jul 21	1.61000 -0.01	1.64	1.56	1.62	44,976
19 Jul 21	1.62000 -0.07	1.68	1.59	1.66	22,651
16 Jul 21	1.69000 +0.00	1.70	1.64	1.68	34,542
15 Jul 21	1.69000 -0.01	1.71	1.64	1.70	31,362
14 Jul 21	1.70000 +0.00	1.72	1.70	1.70	30,288
13 Jul 21	1.70000 +0.01	1.70	1.69	1.70	39,289
12 Jul 21	1.69000 -0.01	1.76	1.68	1.69	52,752
09 Jul 21	1.70000 +0.03	1.70	1.66	1.66	26,700
08 Jul 21	1.67000 -0.01	1.67	1.64	1.66	4,379
07 Jul 21	1.68000 -0.01	1.68	1.68	1.68	49,896
06 Jul 21	1.69000 -0.01	1.70	1.68	1.70	42,782
05 Jul 21	1.70000 +0.02	1.70	1.66	1.70	74,565
02 Jul 21	1.68000 +0.11	1.73	1.58	1.58	156,162
30 Jun 21	1.57000 +0.05	1.58	1.54	1.55	67,035
29 Jun 21	1.52000 +0.05	1.54	1.50	1.50	227,466
28 Jun 21	1.47000 -0.01	1.48	1.47	1.48	87,784
25 Jun 21	1.48000 -0.01	1.49	1.48	1.48	2,505
23 Jun 21	1.49000 +0.02	1.49	1.49	1.49	2,259
22 Jun 21	1.47000 -0.01	1.49	1.47	1.49	17,328
21 Jun 21	1.48000 +0.01	1.49	1.47	1.47	49,801
18 Jun 21	1.47000 +0.00	1.48	1.47	1.48	121,479
17 Jun 21	1.47000 +0.00	1.48	1.47	1.47	67,300
16 Jun 21	1.47000 -0.01	1.47	1.47	1.47	1,656
15 Jun 21	1.48000 +0.02	1.50	1.47	1.49	63,582
14 Jun 21	1.46000 +0.00	1.46	1.46	1.46	301
11 Jun 21	1.46000 +0.00	1.47	1.46	1.47	47,360
10 Jun 21	1.46000 +0.01	1.48	1.46	1.46	7,870
09 Jun 21	1.45000 -0.02	1.48	1.45	1.48	45,109
08 Jun 21	1.47000 +0.01	1.47	1.46	1.46	1,900
07 Jun 21	1.46000 -0.01	1.48	1.45	1.47	26,611
04 Jun 21	1.47000 -0.01	1.48	1.45	1.48	34,012
03 Jun 21	1.48000 -0.02	1.50	1.47	1.50	825
02 Jun 21	1.50000 +0.03	1.50	1.48	1.50	85,555
01 Jun 21	1.47000 -0.02	1.49	1.45	1.49	18,674
31 May 21	1.49000 +0.01	1.50	1.49	1.49	67,409
28 May 21	1.48000 +0.05	1.48	1.43	1.43	230,661
27 May 21	1.43000 +0.00	1.44	1.43	1.43	13,416
26 May 21	1.43000 -0.01	1.45	1.42	1.44	199,302
25 May 21	1.44000 -0.01	1.50	1.43	1.46	117,604
21 May 21	1.45000 -0.01	1.48	1.45	1.45	12,500
20 May 21	1.46000 -0.01	1.50	1.45	1.45	8,000
19 May 21	1.47000 -0.01	1.50	1.44	1.44	17,300
18 May 21	1.48000 -0.01	1.51	1.47	1.51	114,754
17 May 21	1.49000 -0.01	1.50	1.46	1.50	6,925
14 May 21	1.50000 +0.08	1.50	1.41	1.41	214,301
13 May 21	1.42000 -0.02	1.46	1.39	1.41	172,715
12 May 21	1.44000 -0.01	1.45	1.42	1.45	12,301
11 May 21	1.45000 -0.03	1.46	1.41	1.46	102,825
10 May 21	1.48000 -0.01	1.49	1.47	1.48	25,721
07 May 21	1.49000 -0.03	1.50	1.47	1.50	5,316
06 May 21	1.52000 +0.05	1.52	1.45	1.48	35,415
05 May 21	1.47000 +0.01	1.47	1.45	1.45	8,307
03 May 21	1.46000 +0.00	1.46	1.44	1.45	5,468
30 Apr 21	1.46000 +0.04	1.48	1.44	1.44	48,500
29 Apr 21	1.42000 -0.01	1.44	1.42	1.42	21,601
28 Apr 21	1.43000 +0.00	1.43	1.40	1.41	3,417
27 Apr 21	1.43000 +0.05	1.44	1.42	1.44	17,444
26 Apr 21	1.38000 -0.04	1.42	1.38	1.41	16,179
23 Apr 21	1.42000 -0.03	1.44	1.42	1.44	28,660
22 Apr 21	1.45000 -0.01	1.49	1.42	1.49	5,917
21 Apr 21	1.46000 +0.00	1.46	1.43	1.44	7,475
20 Apr 21	1.46000 -0.03	1.48	1.45	1.48	2,479
19 Apr 21	1.49000 +0.00	1.49	1.48	1.49	37,103
16 Apr 21	1.49000 -0.01	1.50	1.47	1.50	60,552
15 Apr 21	1.50000 +0.03	1.50	1.47	1.47	95,409
14 Apr 21	1.47000 +0.01	1.47	1.46	1.47	8,076
13 Apr 21	1.46000 +0.02	1.47	1.43	1.43	42,103
12 Apr 21	1.44000 +0.01	1.49	1.41	1.46	59,000
09 Apr 21	1.43000 -0.01	1.44	1.41	1.42	35,886
08 Apr 21	1.44000 +0.05	1.44	1.40	1.40	171,156
07 Apr 21	1.39000 +0.01	1.40	1.38	1.38	92,167
06 Apr 21	1.38000 +0.00	1.41	1.38	1.38	120,359
05 Apr 21	1.38000 -0.02	1.41	1.36	1.41	128,592
01 Apr 21	1.40000 -0.04	1.46	1.40	1.46	19,521
31 Mar 21	1.44000 +0.04	1.46	1.40	1.40	106,700
30 Mar 21	1.40000 +0.00	1.41	1.39	1.41	14,905
29 Mar 21	1.40000 -0.02	1.42	1.40	1.42	834
26 Mar 21	1.42000 +0.00	1.42	1.40	1.41	68,855
25 Mar 21	1.42000 -0.04	1.45	1.42	1.44	162,632
24 Mar 21	1.46000 +0.00	1.47	1.45	1.47	38,321
23 Mar 21	1.46000 +0.00	1.49	1.46	1.49	73,067
22 Mar 21	1.46000 +0.00	1.47	1.45	1.45	9,026
19 Mar 21	1.46000 +0.01	1.49	1.46	1.49	86,339
18 Mar 21	1.45000 +0.02	1.46	1.42	1.42	123,954
17 Mar 21	1.43000 -0.02	1.50	1.41	1.48	204,050
16 Mar 21	1.45000 +0.01	1.49	1.43	1.49	160,471
15 Mar 21	1.44000 +0.04	1.45	1.41	1.43	2,263,108
12 Mar 21	1.40000 -0.02	1.41	1.40	1.41	26,737
11 Mar 21	1.42000 +0.04	1.42	1.34	1.34	119,941
10 Mar 21	1.38000 -0.01	1.41	1.37	1.41	106,908
09 Mar 21	1.39000 +0.02	1.41	1.37	1.40	239,050
08 Mar 21	1.37000 +0.03	1.38	1.34	1.38	287,717
05 Mar 21	1.34000 +0.03	1.38	1.32	1.34	107,403
04 Mar 21	1.31000 -0.02	1.33	1.31	1.31	63,412
03 Mar 21	1.33000 -0.01	1.34	1.31	1.32	36,847
02 Mar 21	1.34000 +0.01	1.35	1.32	1.33	40,730
01 Mar 21	1.33000 -0.01	1.37	1.32	1.37	162,441
26 Feb 21	1.34000 -0.01	1.36	1.32	1.35	75,661
25 Feb 21	1.35000 +0.01	1.35	1.33	1.35	25,873
24 Feb 21	1.34000 -0.01	1.38	1.33	1.38	150,184
23 Feb 21	1.35000 +0.00	1.36	1.34	1.34	101,256
22 Feb 21	1.35000 +0.04	1.36	1.33	1.33	47,460
19 Feb 21	1.31000 -0.01	1.33	1.28	1.32	49,603
18 Feb 21	1.32000 +0.00	1.33	1.30	1.31	8,629
17 Feb 21	1.32000 -0.02	1.35	1.28	1.35	11,609
16 Feb 21	1.34000 +0.00	1.36	1.32	1.36	160,647
12 Feb 21	1.34000 +0.02	1.36	1.32	1.32	37,497
11 Feb 21	1.32000 +0.01	1.36	1.32	1.35	68,812
10 Feb 21	1.31000 +0.02	1.31	1.29	1.29	14,400
09 Feb 21	1.29000 -0.06	1.36	1.26	1.36	37,068
08 Feb 21	1.35000 +0.09	1.35	1.25	1.26	260,546
05 Feb 21	1.26000 +0.01	1.27	1.25	1.26	63,340
04 Feb 21	1.25000 -0.01	1.26	1.25	1.25	93,400
03 Feb 21	1.26000 +0.01	1.31	1.25	1.26	65,688
02 Feb 21	1.25000 -0.03	1.28	1.25	1.26	82,874
01 Feb 21	1.28000 +0.03	1.28	1.25	1.25	4,777
29 Jan 21	1.25000 +0.00	1.30	1.23	1.26	178,555
28 Jan 21	1.25500 -0.07	1.29	1.23	1.28	75,047
27 Jan 21	1.32000 -0.01	1.35	1.28	1.33	263,374
26 Jan 21	1.33000 +0.01	1.35	1.26	1.26	63,219
25 Jan 21	1.32000 -0.01	1.35	1.30	1.35	15,100
22 Jan 21	1.33000 -0.01	1.33	1.32	1.32	57,196
21 Jan 21	1.34000 -0.03	1.36	1.30	1.36	343,930
20 Jan 21	1.37000 -0.01	1.38	1.37	1.38	156,735
19 Jan 21	1.38000 -0.01	1.40	1.38	1.40	128,835
18 Jan 21	1.39000 +0.00	1.39	1.39	1.39	14,731
15 Jan 21	1.39000 -0.01	1.40	1.38	1.38	107,060
14 Jan 21	1.40000 +0.02	1.40	1.37	1.38	26,937
13 Jan 21	1.38000 -0.01	1.40	1.38	1.39	37,666
12 Jan 21	1.39000 +0.00	1.44	1.38	1.39	134,566
11 Jan 21	1.39000 -0.01	1.41	1.39	1.40	23,401
08 Jan 21	1.40000 -0.02	1.41	1.40	1.41	70,183
07 Jan 21	1.42000 +0.02	1.42	1.39	1.40	124,363
06 Jan 21	1.39500 +0.00	1.40	1.39	1.39	16,100
05 Jan 21	1.39000 +0.00	1.40	1.39	1.40	30,448
04 Jan 21	1.39000 +0.00	1.41	1.38	1.39	43,551
31 Dec 20	1.39000 +0.00	1.42	1.38	1.39	187,385
30 Dec 20	1.39000 +0.00	1.41	1.39	1.39	141,800
29 Dec 20	1.39000 -0.01	1.40	1.39	1.40	212,456
24 Dec 20	1.40000 +0.00	1.41	1.40	1.40	40,486
23 Dec 20	1.40000 +0.00	1.41	1.40	1.41	714
22 Dec 20	1.40000 +0.01	1.41	1.39	1.39	183,100
21 Dec 20	1.39000 +0.00	1.41	1.39	1.40	84,489
18 Dec 20	1.39000 +0.00	1.40	1.38	1.38	17,700
17 Dec 20	1.39000 +0.00	1.39	1.38	1.39	112,183
16 Dec 20	1.39000 +0.00	1.39	1.38	1.38	15,197
15 Dec 20	1.39000 +0.00	1.40	1.38	1.40	85,803
14 Dec 20	1.39000 -0.01	1.40	1.38	1.39	120,769
11 Dec 20	1.40000 +0.01	1.40	1.39	1.40	37,462
10 Dec 20	1.39000 +0.00	1.41	1.39	1.40	119,478
09 Dec 20	1.39000 -0.01	1.40	1.39	1.39	41,899
08 Dec 20	1.40000 +0.00	1.40	1.38	1.40	86,400
07 Dec 20	1.40000 +0.00	1.42	1.40	1.40	239,759
04 Dec 20	1.40000 -0.02	1.42	1.39	1.41	423,900
03 Dec 20	1.42000 +0.01	1.43	1.40	1.40	78,677
02 Dec 20	1.41000 -0.02	1.43	1.38	1.43	161,230
01 Dec 20	1.43000 +0.01	1.46	1.42	1.46	78,500
30 Nov 20	1.42000 -0.02	1.44	1.42	1.43	113,628
27 Nov 20	1.44000 -0.02	1.47	1.43	1.47	161,500
26 Nov 20	1.46000 +0.03	1.47	1.44	1.44	46,785
25 Nov 20	1.43000 -0.01	1.47	1.43	1.46	252,701
24 Nov 20	1.44000 -0.02	1.48	1.43	1.45	415,300
23 Nov 20	1.46000 +0.03	1.50	1.45	1.47	376,360
20 Nov 20	1.43000 -0.01	1.46	1.42	1.43	214,381
19 Nov 20	1.44000 +0.04	1.46	1.40	1.40	211,800
18 Nov 20	1.40000 +0.02	1.41	1.38	1.38	40,200
17 Nov 20	1.38000 +0.00	1.40	1.38	1.39	75,100
16 Nov 20	1.38000 -0.05	1.42	1.38	1.40	129,926
13 Nov 20	1.43000 +0.02	1.47	1.38	1.42	201,058
12 Nov 20	1.41000 -0.01	1.42	1.39	1.41	157,739
11 Nov 20	1.42000 +0.00	1.42	1.40	1.41	30,400
10 Nov 20	1.42000 +0.03	1.42	1.40	1.41	102,464
09 Nov 20	1.39000 -0.02	1.43	1.38	1.43	183,460
06 Nov 20	1.41000 +0.00	1.42	1.40	1.40	69,000
05 Nov 20	1.41000 +0.03	1.41	1.37	1.37	58,559
04 Nov 20	1.38000 +0.01	1.38	1.33	1.37	33,300
03 Nov 20	1.37000 -0.01	1.40	1.35	1.35	27,149
02 Nov 20	1.38000 -0.04	1.41	1.38	1.41	24,556
30 Oct 20	1.42000 +0.00	1.43	1.40	1.40	41,931
29 Oct 20	1.42000 +0.00	1.42	1.37	1.40	44,014
28 Oct 20	1.42000 +0.02	1.42	1.34	1.38	84,272
27 Oct 20	1.40000 -0.01	1.43	1.39	1.40	28,000
26 Oct 20	1.41000 +0.02	1.41	1.39	1.40	17,600
23 Oct 20	1.39000 +0.02	1.43	1.36	1.37	68,100
22 Oct 20	1.37000 +0.03	1.37	1.34	1.36	19,057
21 Oct 20	1.34000 +0.01	1.36	1.31	1.31	27,700
20 Oct 20	1.33000 +0.00	1.34	1.31	1.33	141,315
19 Oct 20	1.33000 -0.01	1.35	1.32	1.34	38,365
16 Oct 20	1.34000 -0.02	1.34	1.32	1.33	37,730
15 Oct 20	1.36000 +0.02	1.36	1.33	1.34	5,800
14 Oct 20	1.34000 -0.04	1.34	1.32	1.34	70,400
13 Oct 20	1.38000 +0.03	1.40	1.34	1.34	35,200
09 Oct 20	1.35000 -0.02	1.38	1.33	1.37	75,591
08 Oct 20	1.37000 +0.01	1.40	1.37	1.39	40,300
07 Oct 20	1.36000 -0.01	1.39	1.36	1.38	28,100
06 Oct 20	1.37000 -0.02	1.39	1.36	1.37	5,100
05 Oct 20	1.39000 +0.00	1.40	1.35	1.35	27,388
02 Oct 20	1.39000 +0.00	1.41	1.38	1.38	32,000
01 Oct 20	1.39000 +0.01	1.42	1.37	1.39	51,300
30 Sep 20	1.38000 -0.02	1.47	1.38	1.39	75,748
29 Sep 20	1.40000 +0.00	1.41	1.35	1.39	52,518
28 Sep 20	1.40000 +0.02	1.40	1.34	1.34	800
25 Sep 20	1.38000 +0.01	1.38	1.33	1.38	10,680
24 Sep 20	1.37000 +0.01	1.38	1.31	1.31	18,035
23 Sep 20	1.36000 -0.04	1.40	1.34	1.40	57,450
22 Sep 20	1.40000 -0.01	1.42	1.39	1.41	218,700
21 Sep 20	1.41000 -0.03	1.43	1.40	1.43	155,932
18 Sep 20	1.44000 -0.02	1.47	1.43	1.45	70,250
17 Sep 20	1.46000 +0.00	1.46	1.44	1.44	56,800
16 Sep 20	1.46000 +0.02	1.46	1.42	1.42	1,240
15 Sep 20	1.44000 -0.01	1.45	1.40	1.45	83,676
14 Sep 20	1.45000 +0.00	1.45	1.42	1.43	50,645
11 Sep 20	1.45000 +0.00	1.47	1.43	1.44	22,774
10 Sep 20	1.45000 -0.01	1.48	1.44	1.45	35,190
09 Sep 20	1.46000 +0.02	1.47	1.45	1.46	16,900
08 Sep 20	1.44000 -0.06	1.50	1.44	1.50	107,960
04 Sep 20	1.50000 -0.01	1.51	1.48	1.49	215,481
03 Sep 20	1.51000 -0.02	1.54	1.50	1.53	127,335
02 Sep 20	1.53000 -0.03	1.53	1.50	1.51	4,900
01 Sep 20	1.56000 +0.07	1.60	1.46	1.50	224,520
31 Aug 20	1.49000 +0.01	1.51	1.47	1.49	247,357
28 Aug 20	1.48000 -0.01	1.49	1.47	1.47	18,080
27 Aug 20	1.49000 +0.02	1.50	1.46	1.46	69,803
26 Aug 20	1.47000 -0.01	1.47	1.44	1.44	28,900
25 Aug 20	1.48000 -0.07	1.58	1.42	1.56	109,910
24 Aug 20	1.55000 +0.00	1.56	1.54	1.56	35,395
21 Aug 20	1.55000 +0.02	1.55	1.52	1.52	19,000
20 Aug 20	1.53000 -0.03	1.56	1.53	1.55	93,550
19 Aug 20	1.56000 +0.03	1.56	1.52	1.52	98,237
18 Aug 20	1.53000 -0.01	1.54	1.53	1.54	35,307
17 Aug 20	1.54000 +0.02	1.54	1.51	1.51	82,400
14 Aug 20	1.52000 +0.03	1.53	1.49	1.53	90,674
13 Aug 20	1.49000 +0.02	1.50	1.48	1.50	17,527
12 Aug 20	1.47000 -0.02	1.50	1.45	1.50	35,572
11 Aug 20	1.49000 +0.02	1.52	1.45	1.47	156,776
10 Aug 20	1.47000 +0.05	1.50	1.43	1.43	196,541
07 Aug 20	1.42000 -0.01	1.43	1.41	1.42	20,892
06 Aug 20	1.43000 +0.02	1.43	1.41	1.43	48,249
05 Aug 20	1.41000 +0.01	1.43	1.39	1.40	160,636
04 Aug 20	1.40000 +0.00	1.40	1.35	1.37	88,677
31 Jul 20	1.40000 +0.01	1.41	1.38	1.38	62,572
30 Jul 20	1.39000 -0.02	1.40	1.39	1.40	24,671
29 Jul 20	1.41000 +0.03	1.42	1.38	1.38	55,367
28 Jul 20	1.38000 +0.00	1.39	1.37	1.39	27,507
27 Jul 20	1.38000 +0.02	1.39	1.36	1.36	98,140
24 Jul 20	1.36000 +0.02	1.36	1.33	1.36	18,800
23 Jul 20	1.34000 -0.01	1.36	1.34	1.36	36,786
22 Jul 20	1.35000 -0.03	1.39	1.35	1.37	30,711
21 Jul 20	1.38000 -0.01	1.39	1.36	1.39	10,000
20 Jul 20	1.39000 +0.02	1.41	1.39	1.39	23,703
17 Jul 20	1.37000 +0.02	1.38	1.31	1.34	38,935
16 Jul 20	1.35000 -0.03	1.39	1.33	1.38	38,301
15 Jul 20	1.38000 -0.02	1.42	1.34	1.42	179,010
14 Jul 20	1.40000 +0.06	1.41	1.34	1.34	49,694
13 Jul 20	1.34000 +0.01	1.41	1.33	1.33	74,775
10 Jul 20	1.33000 -0.01	1.35	1.31	1.34	114,410
09 Jul 20	1.34000 -0.06	1.39	1.33	1.38	17,971
08 Jul 20	1.40000 +0.02	1.40	1.37	1.37	22,141
07 Jul 20	1.38000 +0.01	1.38	1.37	1.38	13,800
06 Jul 20	1.37000 +0.00	1.38	1.35	1.37	49,882
03 Jul 20	1.37000 +0.03	1.37	1.34	1.34	40,100
02 Jul 20	1.34000 -0.01	1.34	1.31	1.31	1,100
30 Jun 20	1.35000 +0.04	1.36	1.30	1.30	101,031
29 Jun 20	1.31000 +0.00	1.32	1.24	1.29	47,700
26 Jun 20	1.31000 -0.02	1.32	1.25	1.32	21,602
25 Jun 20	1.33000 +0.03	1.36	1.29	1.31	24,719
24 Jun 20	1.30000 -0.02	1.32	1.27	1.31	43,900
23 Jun 20	1.32000 +0.02	1.37	1.31	1.31	75,072
22 Jun 20	1.30000 +0.03	1.31	1.29	1.29	56,961
19 Jun 20	1.27000 +0.00	1.30	1.25	1.25	71,000
18 Jun 20	1.27000 +0.02	1.28	1.23	1.23	41,471
17 Jun 20	1.25000 -0.04	1.26	1.24	1.24	23,412
16 Jun 20	1.29000 +0.02	1.29	1.23	1.28	17,204
15 Jun 20	1.27000 +0.05	1.28	1.17	1.19	79,930
12 Jun 20	1.22000 +0.00	1.24	1.20	1.24	50,517
11 Jun 20	1.22000 -0.02	1.25	1.22	1.23	49,670
10 Jun 20	1.24000 -0.01	1.27	1.24	1.24	20,000
09 Jun 20	1.25000 +0.01	1.25	1.23	1.24	73,393
08 Jun 20	1.24000 +0.00	1.28	1.22	1.23	102,235
05 Jun 20	1.24000 -0.02	1.26	1.22	1.26	100,195
04 Jun 20	1.26000 +0.06	1.27	1.22	1.22	102,242
03 Jun 20	1.20000 +0.00	1.24	1.20	1.24	134,760
02 Jun 20	1.20000 +0.02	1.21	1.20	1.21	38,806
01 Jun 20	1.18000 -0.01	1.22	1.18	1.18	72,600
29 May 20	1.19000 -0.04	1.23	1.19	1.23	192,110
28 May 20	1.23000 +0.01	1.23	1.20	1.21	37,458
27 May 20	1.22000 +0.03	1.23	1.20	1.22	27,452
26 May 20	1.19000 +0.01	1.23	1.15	1.18	128,558
25 May 20	1.18000 +0.01	1.20	1.18	1.18	26,501
22 May 20	1.17000 +0.00	1.19	1.15	1.17	56,862
21 May 20	1.17000 +0.01	1.24	1.14	1.15	66,950
20 May 20	1.16000 +0.01	1.18	1.15	1.18	140,605
19 May 20	1.15000 +0.03	1.23	1.11	1.11	238,917
15 May 20	1.12000 -0.03	1.15	1.08	1.13	87,250
14 May 20	1.15000 +0.01	1.15	1.12	1.12	8,950
13 May 20	1.14000 -0.06	1.16	1.12	1.15	189,380
12 May 20	1.20000 -0.01	1.24	1.18	1.24	48,680
11 May 20	1.21000 +0.06	1.25	1.15	1.15	151,860
08 May 20	1.15000 +0.03	1.25	1.14	1.18	522,651
07 May 20	1.12000 +0.09	1.12	1.04	1.04	93,009
06 May 20	1.03000 +0.02	1.05	0.98	1.05	1,569
05 May 20	1.01000 +0.04	1.03	1.00	1.00	7,901
04 May 20	0.97000 -0.08	1.04	0.97	1.04	19,625
01 May 20	1.05000 -0.03	1.06	1.00	1.01	20,700
30 Apr 20	1.08000 +0.04	1.08	1.00	1.00	39,254
29 Apr 20	1.04000 -0.01	1.04	1.01	1.04	2,110
28 Apr 20	1.05000 +0.03	1.07	0.97	1.01	111,250
27 Apr 20	1.02000 +0.03	1.03	0.99	0.99	25,896
24 Apr 20	0.99000 +0.04	1.02	0.97	0.97	8,700
23 Apr 20	0.95000 +0.02	0.99	0.91	0.95	603,500
22 Apr 20	0.93000 -0.04	0.95	0.90	0.94	61,800
21 Apr 20	0.97000 +0.02	0.97	0.92	0.95	31,200
20 Apr 20	0.95000 -0.02	1.05	0.94	1.05	120,225
17 Apr 20	0.97000 +0.04	1.00	0.94	0.94	94,792
16 Apr 20	0.93000 +0.01	0.94	0.93	0.94	41,950
15 Apr 20	0.92000 -0.31	1.08	0.92	1.08	98,625
14 Apr 20	1.23000 +0.29	1.23	0.93	0.99	70,651
13 Apr 20	0.94000 -0.01	0.98	0.91	0.93	324,000
09 Apr 20	0.95000 +0.13	0.98	0.86	0.87	83,001
08 Apr 20	0.82000 +0.01	0.86	0.81	0.81	57,010
07 Apr 20	0.81000 +0.03	0.85	0.76	0.76	206,930
06 Apr 20	0.78000 +0.07	0.80	0.74	0.80	84,010
03 Apr 20	0.71000 -0.06	0.77	0.71	0.76	27,965
02 Apr 20	0.77000 +0.05	0.77	0.70	0.72	232,370
01 Apr 20	0.72000 +0.02	0.73	0.66	0.70	37,500
31 Mar 20	0.70000 -0.01	0.73	0.66	0.67	49,175
30 Mar 20	0.71000 -0.04	0.71	0.68	0.70	8,000
27 Mar 20	0.75000 +0.00	0.76	0.73	0.74	18,712
26 Mar 20	0.75000 +0.03	0.75	0.75	0.75	31,502
25 Mar 20	0.72000 -0.03	0.77	0.67	0.67	31,001
24 Mar 20	0.75000 +0.07	0.77	0.65	0.72	119,500
23 Mar 20	0.68000 -0.06	0.70	0.63	0.63	24,023
20 Mar 20	0.74000 +0.06	0.75	0.73	0.75	9,500
19 Mar 20	0.68000 +0.02	0.69	0.61	0.61	130,401
18 Mar 20	0.66000 -0.09	0.71	0.64	0.65	72,330
17 Mar 20	0.75000 +0.09	0.77	0.60	0.66	899,210
16 Mar 20	0.66000 -0.09	0.76	0.66	0.70	22,561
13 Mar 20	0.75000 -0.07	0.81	0.74	0.81	412,425
12 Mar 20	0.82000 -0.15	0.96	0.77	0.85	73,133
11 Mar 20	0.97000 -0.01	0.97	0.83	0.95	61,126
10 Mar 20	0.98000 -0.05	1.15	0.90	1.15	64,333
09 Mar 20	1.03000 -0.05	1.08	1.00	1.08	34,195
06 Mar 20	1.08000 -0.02	1.08	1.03	1.07	43,300
05 Mar 20	1.10000 +0.01	1.10	1.06	1.07	21,400
04 Mar 20	1.09000 -0.01	1.11	1.03	1.07	45,218
03 Mar 20	1.10000 +0.01	1.13	1.08	1.13	2,801
02 Mar 20	1.09000 -0.04	1.13	1.05	1.13	20,330
28 Feb 20	1.13000 +0.02	1.15	1.05	1.12	115,735
27 Feb 20	1.11000 -0.04	1.16	1.09	1.16	142,252
26 Feb 20	1.15000 -0.02	1.22	1.13	1.18	30,434
25 Feb 20	1.17000 -0.05	1.25	1.17	1.25	25,100
24 Feb 20	1.22000 -0.03	1.25	1.13	1.23	72,999
21 Feb 20	1.25000 +0.08	1.25	1.15	1.17	116,561
20 Feb 20	1.17000 -0.02	1.24	1.14	1.24	51,495
19 Feb 20	1.19000 +0.02	1.20	1.11	1.11	45,550
18 Feb 20	1.17000 +0.03	1.18	1.12	1.12	36,100
14 Feb 20	1.14000 +0.05	1.17	1.10	1.10	104,033
13 Feb 20	1.09000 +0.00	1.11	1.09	1.11	5,800
12 Feb 20	1.09000 +0.00	1.11	1.03	1.03	24,396
11 Feb 20	1.09000 -0.01	1.10	1.04	1.07	70,565
10 Feb 20	1.10000 +0.01	1.11	1.08	1.08	140,070
07 Feb 20	1.09000 -0.01	1.12	1.09	1.12	7,374
06 Feb 20	1.10000 -0.03	1.13	1.07	1.12	542,620
05 Feb 20	1.13000 -0.02	1.18	1.12	1.18	50,300
04 Feb 20	1.15000 -0.02	1.17	1.15	1.16	77,700
03 Feb 20	1.17000 -0.03	1.20	1.16	1.20	18,876
31 Jan 20	1.20000 +0.01	1.21	1.20	1.20	44,600
30 Jan 20	1.19000 -0.01	1.23	1.15	1.23	49,200
29 Jan 20	1.20000 +0.03	1.20	1.16	1.19	28,800
28 Jan 20	1.17000 -0.01	1.19	1.15	1.16	49,700
27 Jan 20	1.18000 -0.04	1.24	1.11	1.20	84,460
24 Jan 20	1.22000 +0.01	1.23	1.20	1.22	72,925
23 Jan 20	1.21000 -0.03	1.22	1.19	1.21	7,800
22 Jan 20	1.24000 +0.01	1.24	1.19	1.21	46,620
21 Jan 20	1.23000 -0.04	1.25	1.22	1.23	14,606
20 Jan 20	1.27000 +0.01	1.27	1.25	1.25	6,933
17 Jan 20	1.26000 +0.02	1.26	1.21	1.24	45,495
16 Jan 20	1.24000 +0.04	1.24	1.20	1.22	21,224
15 Jan 20	1.20000 +0.03	1.24	1.18	1.20	59,344
14 Jan 20	1.17000 -0.02	1.20	1.16	1.20	11,805
13 Jan 20	1.19000 -0.01	1.22	1.14	1.18	29,100
10 Jan 20	1.20000 +0.07	1.20	1.12	1.12	32,000
09 Jan 20	1.13000 +0.00	1.16	1.12	1.15	53,019
08 Jan 20	1.13000 +0.01	1.16	1.12	1.13	52,100
07 Jan 20	1.12000 -0.04	1.16	1.12	1.12	36,400
06 Jan 20	1.16000 -0.01	1.17	1.04	1.16	97,906
03 Jan 20	1.17000 -0.03	1.23	1.13	1.22	42,725
02 Jan 20	1.20000 +0.01	1.24	1.20	1.21	27,332
31 Dec 19	1.19000 +0.05	1.21	1.10	1.10	84,922
30 Dec 19	1.14000 -0.01	1.17	1.07	1.15	68,484
27 Dec 19	1.15000 +0.03	1.16	1.09	1.12	61,097
24 Dec 19	1.12000 +0.01	1.12	1.11	1.12	186,082
23 Dec 19	1.11000 +0.00	1.14	1.11	1.11	24,204
20 Dec 19	1.11000 -0.01	1.14	1.08	1.12	42,161
19 Dec 19	1.12000 -0.01	1.14	1.07	1.14	77,661
18 Dec 19	1.13000 -0.01	1.14	1.11	1.14	45,002
17 Dec 19	1.14000 +0.01	1.17	1.11	1.12	491,370
16 Dec 19	1.13000 +0.02	1.13	1.10	1.11	260,584
13 Dec 19	1.11000 +0.03	1.13	1.08	1.09	80,365
12 Dec 19	1.08000 +0.00	1.09	1.08	1.09	95,867
11 Dec 19	1.08000 +0.05	1.09	1.03	1.05	256,635
10 Dec 19	1.03000 +0.00	1.05	1.01	1.05	372,733
09 Dec 19	1.03000 -0.04	1.06	1.03	1.06	165,132
06 Dec 19	1.07000 +0.00	1.09	1.07	1.07	107,889
05 Dec 19	1.07000 +0.01	1.09	1.05	1.05	102,843
04 Dec 19	1.06000 +0.08	1.06	0.98	1.00	129,918
03 Dec 19	0.98000 -0.02	1.03	0.96	0.97	148,653
02 Dec 19	1.00000 +0.03	1.02	0.98	0.99	109,879
29 Nov 19	0.97000 +0.02	1.00	0.94	0.94	74,452
28 Nov 19	0.95000 -0.04	0.97	0.93	0.94	9,246
27 Nov 19	0.99000 -0.01	1.00	0.90	0.94	84,428
26 Nov 19	1.00000 +0.00	1.01	0.97	0.97	25,200
25 Nov 19	1.00000 +0.01	1.00	0.96	0.97	14,307
22 Nov 19	0.99000 +0.04	0.99	0.95	0.95	41,303
21 Nov 19	0.95000 +0.05	0.95	0.88	0.90	42,257
20 Nov 19	0.90000 -0.03	0.92	0.90	0.92	6,400
19 Nov 19	0.93000 +0.02	0.95	0.90	0.93	56,967
18 Nov 19	0.91000 -0.08	0.96	0.88	0.96	82,969
15 Nov 19	0.99000 +0.04	0.99	0.92	0.92	56,800
14 Nov 19	0.95000 +0.00	0.95	0.89	0.89	17,310
13 Nov 19	0.95000 +0.03	0.95	0.87	0.90	82,261
12 Nov 19	0.92000 -0.03	0.97	0.91	0.97	59,675
11 Nov 19	0.95000 +0.00	0.95	0.93	0.93	22,488
08 Nov 19	0.95000 +0.00	0.96	0.88	0.93	77,500
07 Nov 19	0.95000 +0.05	0.95	0.93	0.93	9,906
06 Nov 19	0.90000 -0.07	0.97	0.90	0.96	37,057
05 Nov 19	0.97000 -0.04	1.00	0.91	0.95	29,200
04 Nov 19	1.01000 +0.05	1.01	0.93	0.93	6,173
01 Nov 19	0.96000 +0.00	0.96	0.92	0.92	14,144
31 Oct 19	0.96000 +0.01	0.99	0.92	0.95	45,027
30 Oct 19	0.95000 +0.01	0.95	0.90	0.90	25,000
29 Oct 19	0.94000 +0.01	0.94	0.83	0.86	50,500
28 Oct 19	0.93000 +0.00	0.94	0.91	0.93	17,408
25 Oct 19	0.93000 -0.03	0.94	0.91	0.91	17,650
22 Oct 19	0.96000 +0.01	0.99	0.94	0.94	9,250
21 Oct 19	0.95000 +0.00	0.97	0.93	0.93	11,636
18 Oct 19	0.95000 +0.01	0.95	0.90	0.95	28,807
17 Oct 19	0.94000 -0.01	0.95	0.93	0.95	33,450
16 Oct 19	0.95000 -0.04	1.00	0.93	1.00	37,724
15 Oct 19	0.99000 +0.04	1.00	0.92	0.99	72,412
11 Oct 19	0.95000 +0.01	0.95	0.94	0.94	8,250
10 Oct 19	0.94000 -0.04	0.95	0.92	0.95	49,017
09 Oct 19	0.98000 +0.02	0.98	0.94	0.94	12,600
08 Oct 19	0.96000 -0.02	0.96	0.94	0.96	19,158
07 Oct 19	0.98000 +0.02	0.98	0.95	0.96	25,588
04 Oct 19	0.96000 -0.04	1.00	0.96	0.97	9,941
03 Oct 19	1.00000 +0.00	1.00	0.99	0.99	53,784
02 Oct 19	1.00000 +0.00	1.00	0.99	0.99	142,000
01 Oct 19	1.00000 -0.01	1.00	0.98	1.00	60,500
30 Sep 19	1.01000 +0.01	1.01	0.98	1.00	154,147
27 Sep 19	1.00000 +0.01	1.00	0.98	1.00	127,981
26 Sep 19	0.99000 -0.03	1.04	0.99	1.01	26,005
25 Sep 19	1.02000 -0.03	1.07	1.02	1.05	30,478
24 Sep 19	1.05000 -0.03	1.07	1.04	1.05	26,610
23 Sep 19	1.08000 +0.02	1.09	1.04	1.05	14,200
20 Sep 19	1.06000 +0.01	1.06	0.99	1.02	68,881
19 Sep 19	1.05000 +0.00	1.05	1.01	1.04	25,251
18 Sep 19	1.05000 -0.01	1.06	1.02	1.05	51,115
17 Sep 19	1.06000 -0.03	1.06	1.03	1.04	22,429
16 Sep 19	1.09000 -0.01	1.09	1.02	1.08	37,000
13 Sep 19	1.10000 +0.04	1.10	1.04	1.07	21,746
12 Sep 19	1.06000 +0.01	1.08	1.02	1.02	17,000
11 Sep 19	1.05000 +0.00	1.09	1.02	1.03	84,283
10 Sep 19	1.05000 +0.00	1.06	1.02	1.03	75,638
09 Sep 19	1.05000 +0.02	1.07	1.02	1.02	67,670
06 Sep 19	1.03000 -0.02	1.07	1.03	1.03	16,400
05 Sep 19	1.05000 -0.01	1.06	1.05	1.05	67,020
04 Sep 19	1.06000 +0.00	1.09	1.03	1.07	122,674
03 Sep 19	1.06000 -0.01	1.11	1.04	1.09	27,234
30 Aug 19	1.07000 +0.01	1.13	1.07	1.07	34,564
29 Aug 19	1.06000 -0.01	1.06	1.05	1.06	27,500
28 Aug 19	1.07000 +0.02	1.07	1.01	1.01	116,740
27 Aug 19	1.05000 -0.04	1.10	1.05	1.07	40,554
26 Aug 19	1.09000 +0.00	1.12	1.06	1.06	43,511
23 Aug 19	1.09000 +0.03	1.10	1.03	1.08	89,620
22 Aug 19	1.06000 +0.00	1.08	1.01	1.08	32,096
21 Aug 19	1.06000 -0.03	1.09	1.04	1.07	39,550
20 Aug 19	1.09000 +0.01	1.09	1.03	1.06	56,401
19 Aug 19	1.08000 -0.02	1.15	1.07	1.15	19,830
16 Aug 19	1.10000 +0.07	1.11	1.03	1.04	46,728
15 Aug 19	1.03000 -0.01	1.04	0.91	1.04	226,803
14 Aug 19	1.04000 -0.09	1.15	1.04	1.15	60,022
13 Aug 19	1.13000 +0.07	1.16	1.04	1.11	101,384
12 Aug 19	1.06000 +0.03	1.13	1.03	1.03	51,301
09 Aug 19	1.03000 +0.10	1.10	0.94	0.95	63,661
08 Aug 19	0.93000 +0.04	0.98	0.85	0.89	83,033
07 Aug 19	0.89000 +0.00	0.90	0.85	0.90	19,050
06 Aug 19	0.89000 +0.04	0.89	0.84	0.84	15,535
02 Aug 19	0.85000 +0.00	0.90	0.84	0.85	38,500
01 Aug 19	0.85000 -0.02	0.90	0.85	0.86	28,900
31 Jul 19	0.87000 +0.02	0.89	0.84	0.84	49,000
30 Jul 19	0.85000 +0.00	0.85	0.83	0.85	129,600
29 Jul 19	0.85000 +0.00	0.86	0.84	0.84	279,423
26 Jul 19	0.85000 +0.01	0.85	0.85	0.85	17,000
25 Jul 19	0.84000 +0.00	0.85	0.82	0.82	258,452
24 Jul 19	0.84000 +0.02	0.85	0.83	0.83	64,505
23 Jul 19	0.82000 -0.01	0.85	0.82	0.83	35,925
22 Jul 19	0.83000 +0.01	0.84	0.80	0.80	197,100
19 Jul 19	0.82000 -0.01	0.84	0.81	0.82	1,141,424
18 Jul 19	0.83000 -0.02	0.85	0.83	0.85	170,763
17 Jul 19	0.85000 -0.02	0.87	0.84	0.86	87,218
16 Jul 19	0.87000 +0.00	0.88	0.87	0.87	61,300
15 Jul 19	0.87000 +0.00	0.89	0.86	0.89	48,800
12 Jul 19	0.87000 -0.01	0.90	0.87	0.90	68,100
11 Jul 19	0.88000 -0.04	0.93	0.87	0.93	99,781
10 Jul 19	0.92000 +0.00	0.94	0.92	0.93	83,700
09 Jul 19	0.92000 -0.02	0.94	0.92	0.93	45,010
08 Jul 19	0.94000 +0.00	0.95	0.94	0.94	29,500
05 Jul 19	0.94000 +0.01	0.97	0.92	0.95	120,309
04 Jul 19	0.93000 -0.05	0.99	0.91	0.97	93,337
03 Jul 19	0.98000 +0.00	1.00	0.97	0.99	54,818
02 Jul 19	0.98000 -0.02	1.02	0.98	1.00	29,735
28 Jun 19	1.00000 +0.03	1.00	1.00	1.00	1,300
27 Jun 19	0.97000 -0.03	0.99	0.95	0.98	57,905
26 Jun 19	1.00000 -0.02	1.00	0.98	0.99	24,414
25 Jun 19	1.02000 +0.04	1.04	0.99	0.99	21,426
24 Jun 19	0.98000 -0.02	0.99	0.96	0.99	40,207
21 Jun 19	1.00000 -0.02	1.05	1.00	1.02	18,400
20 Jun 19	1.02000 -0.03	1.04	1.00	1.02	120,268
19 Jun 19	1.05000 +0.03	1.05	1.02	1.02	3,800
18 Jun 19	1.02000 +0.02	1.04	1.00	1.00	7,000
17 Jun 19	1.00000 +0.06	1.00	0.94	0.94	49,130
14 Jun 19	0.94000 -0.01	0.96	0.94	0.96	14,597
13 Jun 19	0.95000 +0.00	0.96	0.94	0.96	29,005
12 Jun 19	0.95000 -0.05	1.04	0.93	0.99	106,200
11 Jun 19	1.00000 +0.01	1.00	0.99	0.99	30,145
10 Jun 19	0.99000 -0.01	1.04	0.97	1.04	70,368
07 Jun 19	1.00000 +0.02	1.00	0.99	0.99	31,500
06 Jun 19	0.98000 -0.01	1.00	0.98	0.99	67,695
05 Jun 19	0.99000 -0.01	1.01	0.96	1.01	154,213
04 Jun 19	1.00000 +0.07	1.03	1.00	1.00	53,749
03 Jun 19	0.93000 -0.01	1.00	0.93	0.96	88,050
31 May 19	0.94000 -0.03	0.96	0.94	0.94	52,687
30 May 19	0.97000 -0.03	1.05	0.95	1.00	25,877
29 May 19	1.00000 +0.00	1.01	0.96	0.99	47,096
28 May 19	1.00000 +0.03	1.06	0.96	0.96	434,484
27 May 19	0.97000 +0.02	0.99	0.95	0.95	23,870
24 May 19	0.95000 +0.02	0.96	0.92	0.92	102,579
23 May 19	0.93000 +0.02	0.93	0.90	0.90	128,675
22 May 19	0.91000 -0.04	0.94	0.89	0.90	210,771
21 May 19	0.95000 -0.03	0.98	0.93	0.95	77,949
17 May 19	0.98000 -0.08	1.05	0.95	1.05	184,375
16 May 19	1.06000 -0.01	1.06	1.05	1.06	13,705
15 May 19	1.07000 +0.00	1.10	1.06	1.10	81,100
14 May 19	1.07000 -0.03	1.09	1.07	1.07	62,300
13 May 19	1.10000 +0.00	1.15	1.08	1.08	35,548
10 May 19	1.10000 +0.01	1.11	1.09	1.09	134,550
09 May 19	1.09000 +0.00	1.10	1.06	1.06	16,500
08 May 19	1.09000 +0.01	1.09	1.06	1.06	31,200
07 May 19	1.08000 -0.01	1.10	1.05	1.05	179,305
06 May 19	1.09000 -0.04	1.11	1.08	1.11	45,500
03 May 19	1.13000 -0.01	1.15	1.10	1.10	24,400
02 May 19	1.14000 +0.02	1.16	1.11	1.12	7,600
01 May 19	1.12000 -0.02	1.15	1.12	1.15	63,100
30 Apr 19	1.14000 +0.00	1.17	1.11	1.11	4,765
29 Apr 19	1.14000 -0.02	1.18	1.14	1.14	9,500
26 Apr 19	1.16000 -0.02	1.24	1.11	1.11	11,068
25 Apr 19	1.18000 +0.00	1.20	1.18	1.20	9,100
24 Apr 19	1.18000 +0.00	1.21	1.17	1.18	36,400
23 Apr 19	1.18000 -0.01	1.19	1.16	1.19	86,200
22 Apr 19	1.19000 -0.03	1.28	1.17	1.28	33,967
18 Apr 19	1.22000 -0.03	1.28	1.21	1.23	44,301
17 Apr 19	1.25000 -0.01	1.27	1.25	1.25	21,850
16 Apr 19	1.26000 +0.01	1.31	1.25	1.26	24,200
15 Apr 19	1.25000 -0.01	1.27	1.20	1.27	20,800
12 Apr 19	1.26000 +0.06	1.26	1.22	1.22	34,946
11 Apr 19	1.20000 +0.02	1.22	1.18	1.19	7,200
10 Apr 19	1.18000 -0.01	1.22	1.15	1.20	21,249
09 Apr 19	1.19000 -0.03	1.22	1.14	1.20	47,126
08 Apr 19	1.22000 +0.08	1.25	1.16	1.19	145,522
05 Apr 19	1.14000 +0.03	1.19	1.09	1.09	109,470
04 Apr 19	1.11000 +0.01	1.14	1.09	1.13	45,660
03 Apr 19	1.10000 -0.02	1.15	1.09	1.11	75,262
02 Apr 19	1.12000 +0.02	1.19	1.09	1.13	58,150
01 Apr 19	1.10000 -0.05	1.17	1.10	1.16	44,358
29 Mar 19	1.15000 -0.23	1.34	1.06	1.25	402,403
28 Mar 19	1.38000 +0.03	1.38	1.34	1.34	5,200
27 Mar 19	1.35000 +0.00	1.35	1.34	1.34	2,000
26 Mar 19	1.35000 +0.01	1.37	1.30	1.37	80,495
25 Mar 19	1.34000 +0.03	1.39	1.32	1.32	15,073
22 Mar 19	1.31000 -0.05	1.37	1.31	1.37	2,301
21 Mar 19	1.36000 +0.01	1.36	1.26	1.36	30,061
20 Mar 19	1.35000 +0.02	1.35	1.34	1.34	725
19 Mar 19	1.33000 +0.01	1.35	1.32	1.33	3,100
18 Mar 19	1.32000 +0.00	1.32	1.29	1.31	2,725
15 Mar 19	1.32000 -0.04	1.37	1.32	1.37	44,704
14 Mar 19	1.36000 -0.12	1.42	1.31	1.38	12,412
13 Mar 19	1.48000 +0.03	1.51	1.46	1.51	37,086
12 Mar 19	1.45000 +0.12	1.50	1.37	1.37	20,465
11 Mar 19	1.33000 +0.00	1.37	1.33	1.35	900
08 Mar 19	1.33000 -0.04	1.36	1.33	1.36	16,600
07 Mar 19	1.37000 +0.02	1.37	1.37	1.37	466
06 Mar 19	1.35000 -0.05	1.40	1.33	1.33	31,866
05 Mar 19	1.40000 +0.03	1.40	1.38	1.38	8,000
04 Mar 19	1.37000 -0.02	1.37	1.35	1.35	3,165
01 Mar 19	1.39000 -0.02	1.46	1.35	1.46	21,800
28 Feb 19	1.41000 +0.06	1.41	1.40	1.40	7,300
27 Feb 19	1.35000 -0.10	1.44	1.35	1.44	29,000
26 Feb 19	1.45000 +0.05	1.45	1.39	1.39	17,069
25 Feb 19	1.40000 -0.03	1.45	1.40	1.41	20,497
22 Feb 19	1.43000 +0.04	1.43	1.41	1.41	23,800
21 Feb 19	1.39000 +0.00	1.44	1.39	1.40	34,600
20 Feb 19	1.39000 +0.01	1.40	1.35	1.35	18,125
19 Feb 19	1.38000 +0.02	1.40	1.36	1.39	32,366
15 Feb 19	1.36000 +0.04	1.36	1.34	1.34	9,900
14 Feb 19	1.32000 +0.01	1.33	1.32	1.33	6,627
13 Feb 19	1.31000 +0.00	1.31	1.31	1.31	9,800
12 Feb 19	1.31000 -0.03	1.34	1.27	1.33	35,400
11 Feb 19	1.34000 +0.02	1.35	1.32	1.33	17,909
08 Feb 19	1.32000 +0.06	1.33	1.29	1.29	105,500
07 Feb 19	1.26000 +0.02	1.26	1.23	1.23	799
06 Feb 19	1.24000 -0.03	1.29	1.23	1.26	13,975
05 Feb 19	1.27000 -0.01	1.27	1.26	1.27	1,101
04 Feb 19	1.28000 +0.00	1.28	1.26	1.27	24,912
01 Feb 19	1.28000 +0.07	1.29	1.23	1.23	26,924
31 Jan 19	1.21000 +0.04	1.21	1.13	1.17	6,820
30 Jan 19	1.17000 +0.01	1.22	1.17	1.18	30,000
29 Jan 19	1.16000 +0.03	1.16	1.13	1.16	24,400
28 Jan 19	1.13000 +0.04	1.13	1.10	1.10	4,040
25 Jan 19	1.09000 +0.02	1.10	1.07	1.10	14,100
24 Jan 19	1.07000 +0.05	1.07	1.03	1.03	5,465
23 Jan 19	1.02000 -0.02	1.06	1.02	1.05	77,740
22 Jan 19	1.04000 -0.07	1.09	1.03	1.09	75,915
21 Jan 19	1.11000 +0.01	1.15	1.10	1.10	3,207
18 Jan 19	1.10000 -0.05	1.15	1.09	1.14	22,200
17 Jan 19	1.15000 -0.02	1.17	1.14	1.17	6,400
16 Jan 19	1.17000 -0.07	1.23	1.16	1.21	25,300
15 Jan 19	1.24000 -0.02	1.27	1.24	1.26	1,400
14 Jan 19	1.26000 +0.05	1.30	1.20	1.20	19,124
11 Jan 19	1.21000 +0.05	1.25	1.19	1.19	11,901
10 Jan 19	1.16000 +0.01	1.19	1.16	1.17	2,300
09 Jan 19	1.15000 +0.05	1.16	1.15	1.15	3,300
08 Jan 19	1.10000 +0.04	1.18	1.09	1.09	7,086
07 Jan 19	1.06000 -0.06	1.12	1.06	1.12	23,470
04 Jan 19	1.12000 -0.08	1.27	1.10	1.20	29,585
03 Jan 19	1.20000 +0.04	1.21	1.13	1.15	9,100
02 Jan 19	1.16000 -0.12	1.32	1.16	1.32	11,600
31 Dec 18	1.28000 +0.13	1.56	1.17	1.17	49,200
28 Dec 18	1.15000 +0.07	1.18	1.08	1.08	31,100
27 Dec 18	1.08000 -0.02	1.14	1.02	1.06	219,426
24 Dec 18	1.10000 +0.04	1.10	1.01	1.07	20,000
21 Dec 18	1.06000 +0.05	1.09	1.01	1.05	67,678
20 Dec 18	1.01000 -0.11	1.21	1.01	1.11	65,600
19 Dec 18	1.12000 -0.10	1.21	1.05	1.21	32,500
18 Dec 18	1.22000 -0.04	1.24	1.12	1.12	68,400
17 Dec 18	1.26000 -0.01	1.26	1.24	1.26	46,503
14 Dec 18	1.27000 +0.05	1.30	1.20	1.20	38,706
13 Dec 18	1.22000 +0.08	1.22	1.16	1.16	18,601
12 Dec 18	1.14000 +0.03	1.25	1.06	1.10	27,895
11 Dec 18	1.11000 -0.04	1.15	1.08	1.15	44,492
10 Dec 18	1.15000 +0.00	1.19	1.14	1.19	2,859
07 Dec 18	1.15000 -0.05	1.18	1.12	1.17	39,000
06 Dec 18	1.20000 -0.05	1.26	1.14	1.14	71,091
05 Dec 18	1.25000 +0.04	1.30	1.19	1.30	11,123
04 Dec 18	1.21000 -0.07	1.29	1.20	1.28	10,394
03 Dec 18	1.28000 +0.04	1.29	1.19	1.24	17,175
30 Nov 18	1.24000 -0.11	1.34	1.17	1.34	170,226
29 Nov 18	1.35000 +0.07	1.35	1.29	1.29	24,775
28 Nov 18	1.28000 -0.06	1.35	1.26	1.35	39,035
27 Nov 18	1.34000 -0.05	1.43	1.34	1.39	7,300
26 Nov 18	1.39000 +0.08	1.47	1.28	1.28	107,526
23 Nov 18	1.31000 +0.00	1.31	1.27	1.27	3,400
22 Nov 18	1.31000 -0.02	1.32	1.31	1.32	1,400
21 Nov 18	1.33000 +0.01	1.34	1.31	1.32	4,300
20 Nov 18	1.32000 -0.03	1.44	1.27	1.44	41,028
19 Nov 18	1.35000 +0.00	1.37	1.35	1.36	9,416
16 Nov 18	1.35000 -0.03	1.37	1.31	1.34	14,300
15 Nov 18	1.38000 -0.16	1.52	1.34	1.52	59,800
14 Nov 18	1.54000 +0.02	1.54	1.25	1.25	50,100
13 Nov 18	1.52000 +0.21	1.54	1.14	1.30	2,372,470
12 Nov 18	1.31000 -0.16	1.53	1.29	1.50	111,600
09 Nov 18	1.47000 +0.00	1.53	1.47	1.48	18,712
08 Nov 18	1.47000 -0.01	1.51	1.47	1.51	104,432
07 Nov 18	1.48000 -0.01	1.51	1.48	1.48	27,550
06 Nov 18	1.49000 -0.01	1.51	1.48	1.50	18,200
05 Nov 18	1.50000 +0.05	1.50	1.47	1.47	12,842
02 Nov 18	1.45000 -0.03	1.47	1.45	1.47	1,125
01 Nov 18	1.48000 +0.00	1.50	1.47	1.49	35,800
31 Oct 18	1.48000 -0.02	1.49	1.47	1.47	2,020
30 Oct 18	1.50000 +0.02	1.52	1.47	1.48	25,300
29 Oct 18	1.48000 +0.01	1.49	1.48	1.49	8,544
26 Oct 18	1.47000 -0.01	1.49	1.47	1.49	6,300
25 Oct 18	1.48000 +0.02	1.49	1.47	1.49	13,300
24 Oct 18	1.46000 -0.04	1.52	1.46	1.52	42,900
23 Oct 18	1.50000 -0.07	1.59	1.47	1.59	39,767
22 Oct 18	1.57000 -0.05	1.69	1.56	1.64	53,901
19 Oct 18	1.62000 -0.03	1.80	1.60	1.68	104,197
18 Oct 18	1.65000 -0.02	1.70	1.62	1.67	31,876
17 Oct 18	1.67000 +0.04	1.68	1.63	1.64	13,200
16 Oct 18	1.63000 +0.00	1.66	1.62	1.62	22,100
15 Oct 18	1.63000 -0.07	1.73	1.63	1.73	19,135
12 Oct 18	1.70000 -0.03	1.75	1.68	1.74	18,500
11 Oct 18	1.73000 +0.00	1.75	1.56	1.72	40,326
10 Oct 18	1.73000 -0.09	1.83	1.68	1.83	24,842
09 Oct 18	1.82000 -0.06	1.85	1.79	1.85	38,844
05 Oct 18	1.88000 +0.13	1.88	1.73	1.74	36,576
04 Oct 18	1.75000 -0.05	1.78	1.75	1.76	22,400
03 Oct 18	1.80000 +0.12	1.83	1.67	1.68	31,961
02 Oct 18	1.68000 +0.00	1.70	1.64	1.70	45,402
01 Oct 18	1.68000 -0.08	1.76	1.68	1.76	11,150
28 Sep 18	1.76000 +0.03	1.78	1.71	1.71	10,110
27 Sep 18	1.73000 -0.04	1.80	1.73	1.78	58,807
26 Sep 18	1.77000 -0.02	1.83	1.77	1.79	14,100
25 Sep 18	1.79000 -0.02	1.87	1.74	1.87	23,457
24 Sep 18	1.81000 +0.10	1.88	1.72	1.76	73,233
21 Sep 18	1.71000 -0.02	1.79	1.71	1.75	128,432
20 Sep 18	1.73000 +0.08	1.74	1.63	1.63	68,176
19 Sep 18	1.65000 +0.07	1.65	1.57	1.58	21,000
18 Sep 18	1.58000 +0.04	1.63	1.53	1.54	61,500
17 Sep 18	1.54000 +0.06	1.57	1.50	1.50	68,746
14 Sep 18	1.48000 +0.02	1.49	1.46	1.46	20,852
13 Sep 18	1.46000 +0.01	1.48	1.40	1.47	11,800
12 Sep 18	1.45000 -0.05	1.52	1.42	1.49	62,342
11 Sep 18	1.50000 -0.01	1.51	1.47	1.51	52,104
10 Sep 18	1.51000 +0.11	1.52	1.46	1.46	201,648
07 Sep 18	1.40000 +0.04	1.43	1.38	1.38	172,500
06 Sep 18	1.36000 -0.02	1.40	1.31	1.37	40,920
05 Sep 18	1.38000 -0.08	1.45	1.36	1.44	69,485
04 Sep 18	1.46000 -0.02	1.50	1.41	1.41	24,070
31 Aug 18	1.48000 -0.01	1.49	1.46	1.49	18,300
30 Aug 18	1.49000 +0.00	1.50	1.46	1.49	34,845
29 Aug 18	1.49000 -0.01	1.50	1.43	1.49	74,345
28 Aug 18	1.50000 +0.00	1.53	1.46	1.50	171,400
27 Aug 18	1.50000 +0.11	1.52	1.40	1.40	95,010
24 Aug 18	1.39000 +0.10	1.44	1.32	1.33	289,588
23 Aug 18	1.29000 +0.14	1.36	1.15	1.17	529,401
22 Aug 18	1.15000 +0.01	1.20	1.11	1.14	2,421,972
21 Aug 18	1.14000 +0.03	1.20	1.10	1.20	1,310,990
20 Aug 18	1.11000 -0.05	1.15	1.09	1.14	1,157,024
17 Aug 18	1.16000 -0.07	1.19	1.10	1.13	282,937
16 Aug 18	1.23000 -0.06	1.34	1.23	1.29	43,400
15 Aug 18	1.29000 -0.15	1.41	1.19	1.41	120,656
14 Aug 18	1.44000 +0.07	1.44	1.40	1.40	5,057
13 Aug 18	1.37000 +0.00	1.40	1.37	1.39	50,541
10 Aug 18	1.37000 +0.00	1.37	1.37	1.37	2,800
09 Aug 18	1.37000 -0.04	1.42	1.35	1.36	18,652
08 Aug 18	1.41000 -0.01	1.41	1.31	1.35	21,607
07 Aug 18	1.42000 +0.01	1.47	1.31	1.36	146,421
03 Aug 18	1.41000 +0.00	1.45	1.41	1.41	20,457
02 Aug 18	1.41000 -0.03	1.45	1.39	1.43	155,252
01 Aug 18	1.44000 -0.02	1.54	1.44	1.45	224,326
31 Jul 18	1.46000 +0.05	1.46	1.36	1.40	10,452
30 Jul 18	1.41000 +0.00	1.43	1.40	1.43	3,700
27 Jul 18	1.41000 -0.02	1.43	1.41	1.42	3,000
26 Jul 18	1.43000 -0.01	1.43	1.41	1.43	8,754
25 Jul 18	1.44000 +0.03	1.47	1.40	1.43	10,100
24 Jul 18	1.41000 +0.00	1.43	1.41	1.41	1,200
23 Jul 18	1.41000 -0.03	1.56	1.39	1.56	66,468
20 Jul 18	1.44000 -0.01	1.44	1.41	1.43	6,012
19 Jul 18	1.45000 -0.06	1.49	1.45	1.48	68,792
18 Jul 18	1.51000 +0.01	1.51	1.47	1.48	5,000
17 Jul 18	1.50000 +0.12	1.50	1.39	1.39	5,900
16 Jul 18	1.38000 -0.04	1.42	1.38	1.41	22,555
13 Jul 18	1.42000 -0.04	1.45	1.42	1.44	48,296
12 Jul 18	1.46000 +0.01	1.50	1.44	1.48	32,824
11 Jul 18	1.45000 -0.05	1.51	1.45	1.51	20,083
10 Jul 18	1.50000 -0.03	1.56	1.50	1.56	34,400
09 Jul 18	1.53000 -0.06	1.58	1.53	1.57	26,053
06 Jul 18	1.59000 -0.01	1.62	1.55	1.61	48,100
05 Jul 18	1.60000 -0.05	1.67	1.57	1.65	27,050
03 Jul 18	1.65000 +0.07	1.66	1.57	1.57	49,400
29 Jun 18	1.58000 -0.04	1.66	1.58	1.66	25,504
28 Jun 18	1.62000 +0.00	1.66	1.61	1.61	43,534
27 Jun 18	1.62000 +0.01	1.64	1.61	1.63	23,213
26 Jun 18	1.61000 -0.04	1.64	1.61	1.64	48,600
25 Jun 18	1.65000 +0.00	1.66	1.64	1.66	35,625
22 Jun 18	1.65000 +0.02	1.67	1.62	1.62	29,103
21 Jun 18	1.63000 -0.02	1.69	1.61	1.69	24,400
20 Jun 18	1.65000 -0.09	1.88	1.61	1.88	27,077
19 Jun 18	1.74000 +0.07	1.80	1.67	1.67	176,470
18 Jun 18	1.67000 +0.04	1.70	1.60	1.60	18,566
15 Jun 18	1.63000 -0.03	1.71	1.63	1.67	39,403
14 Jun 18	1.66000 -0.02	1.72	1.64	1.64	13,272
13 Jun 18	1.68000 -0.01	1.70	1.67	1.70	30,950
12 Jun 18	1.69000 +0.03	1.70	1.66	1.66	243,732
11 Jun 18	1.66000 -0.01	1.73	1.65	1.67	172,578
08 Jun 18	1.67000 +0.02	1.70	1.61	1.70	108,700
07 Jun 18	1.65000 -0.05	1.70	1.63	1.69	43,475
06 Jun 18	1.70000 +0.00	1.72	1.68	1.71	22,726
05 Jun 18	1.70000 -0.06	1.79	1.69	1.78	52,500
04 Jun 18	1.76000 -0.06	1.81	1.76	1.80	22,000
01 Jun 18	1.82000 -0.01	1.83	1.80	1.83	24,142
31 May 18	1.83000 -0.05	1.87	1.81	1.87	17,800
30 May 18	1.88000 -0.06	1.94	1.81	1.83	70,690
29 May 18	1.94000 +0.09	1.96	1.87	1.87	42,000
28 May 18	1.85000 -0.09	1.95	1.85	1.95	3,400
25 May 18	1.94000 -0.01	1.97	1.91	1.95	50,808
24 May 18	1.95000 +0.00	1.99	1.92	1.95	30,681
23 May 18	1.95000 +0.01	1.95	1.92	1.93	25,857
22 May 18	1.94000 -0.04	2.00	1.91	1.98	33,789
18 May 18	1.98000 +0.12	2.01	1.78	1.78	38,435
17 May 18	1.86000 +0.07	1.90	1.79	1.80	27,188
16 May 18	1.79000 -0.04	1.83	1.77	1.83	27,715
15 May 18	1.83000 -0.07	1.88	1.80	1.86	14,000
14 May 18	1.90000 -0.12	1.95	1.87	1.95	25,102
11 May 18	2.02000 +0.00	2.04	1.97	2.02	13,300
10 May 18	2.02000 +0.00	2.03	2.00	2.00	3,920
09 May 18	2.02000 +0.01	2.06	2.01	2.01	205,895
08 May 18	2.01000 -0.09	2.10	2.00	2.09	134,981
07 May 18	2.10000 -0.11	2.20	2.07	2.20	17,746
04 May 18	2.21000 +0.01	2.24	2.17	2.20	10,500
03 May 18	2.20000 -0.09	2.28	2.15	2.28	39,401
02 May 18	2.29000 +0.11	2.42	2.07	2.16	76,104
01 May 18	2.18000 +0.07	2.22	2.16	2.18	27,069
30 Apr 18	2.11000 +0.04	2.19	2.03	2.08	34,148
27 Apr 18	2.07000 +0.00	2.09	2.07	2.09	8,149
26 Apr 18	2.07000 +0.04	2.10	2.03	2.03	18,690
25 Apr 18	2.03000 +0.08	2.09	1.94	1.94	66,618
24 Apr 18	1.95000 +0.16	1.95	1.76	1.77	15,783
23 Apr 18	1.79000 +0.01	1.82	1.77	1.78	10,835
20 Apr 18	1.78000 +0.00	1.80	1.76	1.77	50,900
19 Apr 18	1.78000 -0.03	1.80	1.76	1.80	27,712
18 Apr 18	1.81000 +0.05	1.82	1.77	1.77	20,000
17 Apr 18	1.76000 -0.02	1.83	1.75	1.75	7,440
16 Apr 18	1.78000 -0.02	1.83	1.78	1.82	10,288
13 Apr 18	1.80000 +0.03	1.82	1.77	1.78	36,800
12 Apr 18	1.77000 -0.04	1.81	1.74	1.81	61,290
11 Apr 18	1.81000 +0.09	1.81	1.73	1.75	122,616
10 Apr 18	1.72000 -0.03	1.75	1.70	1.75	124,352
09 Apr 18	1.75000 -0.02	1.76	1.72	1.72	16,800
06 Apr 18	1.77000 -0.01	1.80	1.75	1.79	42,300
05 Apr 18	1.78000 -0.06	1.91	1.78	1.83	58,340
04 Apr 18	1.84000 +0.03	1.84	1.75	1.76	20,134
03 Apr 18	1.81000 -0.03	1.86	1.77	1.84	80,022
02 Apr 18	1.84000 -0.01	1.89	1.77	1.77	85,998
29 Mar 18	1.85000 -0.13	2.00	1.80	2.00	127,206
28 Mar 18	1.98000 -0.10	2.07	1.96	2.07	68,351
27 Mar 18	2.08000 -0.04	2.10	2.03	2.09	30,400
26 Mar 18	2.12000 -0.06	2.18	2.08	2.18	50,600
23 Mar 18	2.18000 +0.06	2.20	2.11	2.16	27,300
22 Mar 18	2.12000 -0.06	2.16	2.10	2.15	27,201
21 Mar 18	2.18000 -0.04	2.21	2.17	2.21	29,200
20 Mar 18	2.22000 -0.05	2.25	2.22	2.24	12,334
19 Mar 18	2.27000 +0.01	2.27	2.23	2.27	34,730
16 Mar 18	2.26000 +0.01	2.28	2.24	2.25	15,934
15 Mar 18	2.25000 -0.04	2.27	2.17	2.24	70,775
14 Mar 18	2.29000 -0.01	2.32	2.28	2.32	7,050
13 Mar 18	2.30000 +0.03	2.31	2.24	2.24	6,293
12 Mar 18	2.27000 -0.03	2.30	2.24	2.30	31,334
09 Mar 18	2.30000 +0.02	2.30	2.26	2.27	4,626
08 Mar 18	2.28000 -0.01	2.31	2.25	2.25	27,300
07 Mar 18	2.29000 +0.02	2.29	2.28	2.29	2,606
06 Mar 18	2.27000 -0.04	2.31	2.26	2.29	28,800
05 Mar 18	2.31000 -0.04	2.34	2.26	2.26	62,850
02 Mar 18	2.35000 +0.01	2.35	2.30	2.35	97,500
01 Mar 18	2.34000 +0.00	2.38	2.30	2.30	43,300
28 Feb 18	2.34000 -0.05	2.39	2.31	2.38	60,817
27 Feb 18	2.39000 -0.01	2.40	2.32	2.32	24,725
26 Feb 18	2.40000 +0.00	2.42	2.32	2.42	25,400
23 Feb 18	2.40000 -0.03	2.40	2.36	2.38	30,500
22 Feb 18	2.43000 +0.00	2.44	2.38	2.38	35,600
21 Feb 18	2.43000 +0.00	2.43	2.39	2.41	8,404
20 Feb 18	2.43000 +0.02	2.46	2.41	2.42	303,415
16 Feb 18	2.41000 +0.00	2.45	2.38	2.42	47,000
15 Feb 18	2.41000 -0.04	2.49	2.39	2.45	42,200
14 Feb 18	2.45000 +0.02	2.54	2.43	2.54	15,906
13 Feb 18	2.43000 -0.02	2.43	2.39	2.43	40,205
12 Feb 18	2.45000 +0.02	2.50	2.41	2.44	15,599
09 Feb 18	2.43000 -0.03	2.49	2.40	2.46	18,945
08 Feb 18	2.46000 +0.03	2.54	2.42	2.45	41,383
07 Feb 18	2.43000 +0.01	2.45	2.38	2.39	22,800
06 Feb 18	2.42000 -0.01	2.44	2.35	2.42	119,210
05 Feb 18	2.43000 -0.05	2.48	2.43	2.48	83,415
02 Feb 18	2.48000 -0.01	2.49	2.46	2.48	7,990
01 Feb 18	2.49000 -0.11	2.57	2.49	2.57	7,000
31 Jan 18	2.60000 +0.06	2.60	2.54	2.54	49,900
30 Jan 18	2.54000 -0.05	2.64	2.53	2.64	110,300
29 Jan 18	2.59000 -0.01	2.63	2.59	2.63	63,660
26 Jan 18	2.60000 +0.03	2.61	2.54	2.56	46,900
25 Jan 18	2.57000 +0.05	2.59	2.50	2.50	20,750
24 Jan 18	2.52000 -0.02	2.55	2.50	2.51	8,523
23 Jan 18	2.54000 +0.09	2.59	2.44	2.59	12,800
22 Jan 18	2.45000 +0.02	2.48	2.39	2.43	38,350
19 Jan 18	2.43000 -0.04	2.55	2.38	2.55	64,235
18 Jan 18	2.47000 -0.04	2.59	2.47	2.59	41,025
17 Jan 18	2.51000 -0.07	2.60	2.48	2.58	52,208
16 Jan 18	2.58000 -0.05	2.66	2.58	2.66	25,054
15 Jan 18	2.63000 +0.03	2.67	2.57	2.57	32,561
12 Jan 18	2.60000 +0.10	2.64	2.48	2.48	69,550
11 Jan 18	2.50000 -0.04	2.55	2.49	2.55	66,950
10 Jan 18	2.54000 -0.04	2.65	2.54	2.65	55,196
09 Jan 18	2.58000 -0.09	2.65	2.51	2.65	501,170
08 Jan 18	2.67000 +0.04	2.69	2.65	2.68	48,396
05 Jan 18	2.63000 +0.04	2.67	2.51	2.65	24,011
04 Jan 18	2.59000 -0.06	2.68	2.54	2.65	57,480
03 Jan 18	2.65000 +0.14	2.65	2.52	2.54	43,559
02 Jan 18	2.51000 -0.02	2.59	2.48	2.50	35,993
29 Dec 17	2.53000 +0.06	2.55	2.43	2.44	51,150
28 Dec 17	2.47000 +0.00	2.51	2.41	2.47	90,303
27 Dec 17	2.47000 +0.05	2.51	2.43	2.43	35,969
22 Dec 17	2.42000 -0.06	2.46	2.41	2.42	177,636
21 Dec 17	2.48000 +0.00	2.60	2.47	2.50	138,885
20 Dec 17	2.48000 -0.01	2.55	2.46	2.49	70,318
19 Dec 17	2.49000 +0.03	2.55	2.46	2.46	89,040
18 Dec 17	2.46000 -0.12	2.55	2.44	2.55	171,083
15 Dec 17	2.58000 -0.04	2.70	2.56	2.68	72,279
14 Dec 17	2.62000 -0.02	2.71	2.60	2.70	80,188
13 Dec 17	2.64000 +0.25	2.65	2.37	2.40	858,189
12 Dec 17	2.39000 -0.12	2.55	2.37	2.55	164,230
11 Dec 17	2.51000 -0.04	2.59	2.51	2.54	117,370
08 Dec 17	2.55000 -0.04	2.61	2.53	2.60	106,726
07 Dec 17	2.59000 -0.11	2.70	2.56	2.68	85,650
06 Dec 17	2.70000 +0.02	2.72	2.69	2.69	44,750
05 Dec 17	2.68000 +0.05	2.72	2.63	2.63	91,328
04 Dec 17	2.63000 -0.09	2.95	2.61	2.95	71,987
01 Dec 17	2.72000 +0.02	2.75	2.65	2.75	52,150
30 Nov 17	2.70000 -0.20	3.00	2.60	2.89	169,593
29 Nov 17	2.90000 -0.07	2.98	2.86	2.86	43,580
28 Nov 17	2.97000 -0.10	3.10	2.91	3.10	21,200
27 Nov 17	3.07000 -0.06	3.16	3.07	3.16	17,994
24 Nov 17	3.13000 -0.03	3.16	3.08	3.10	16,187
23 Nov 17	3.16000 +0.07	3.17	3.16	3.17	5,100
22 Nov 17	3.09000 +0.02	3.09	3.03	3.07	10,110
21 Nov 17	3.07000 -0.10	3.17	3.04	3.13	36,301
20 Nov 17	3.17000 +0.19	3.22	2.88	2.88	73,348
17 Nov 17	2.98000 -0.02	3.05	2.94	3.01	14,515
16 Nov 17	3.00000 -0.03	3.03	2.96	2.98	35,000
15 Nov 17	3.03000 -0.22	3.22	2.95	3.22	87,991
14 Nov 17	3.25000 -0.03	3.30	3.23	3.30	8,311
13 Nov 17	3.28000 +0.06	3.31	3.20	3.20	44,010
10 Nov 17	3.22000 +0.07	3.22	3.15	3.17	18,787
09 Nov 17	3.15000 +0.03	3.16	3.10	3.15	26,900
08 Nov 17	3.12000 -0.06	3.28	3.12	3.22	64,535
07 Nov 17	3.18000 +0.01	3.28	3.15	3.28	80,538
06 Nov 17	3.17000 +0.00	3.18	3.14	3.14	23,200
03 Nov 17	3.17000 +0.03	3.28	3.13	3.28	20,936
02 Nov 17	3.14000 -0.01	3.20	3.07	3.20	29,485
01 Nov 17	3.15000 -0.01	3.15	3.15	3.15	89,687
31 Oct 17	3.16000 -0.01	3.17	3.12	3.17	9,308
30 Oct 17	3.17000 +0.00	3.17	3.01	3.01	44,565
27 Oct 17	3.17000 -0.01	3.22	3.14	3.22	24,915
26 Oct 17	3.18000 +0.01	3.18	3.10	3.15	33,695
25 Oct 17	3.17000 -0.02	3.20	3.12	3.19	54,098
24 Oct 17	3.19000 +0.02	3.24	3.15	3.24	42,800
23 Oct 17	3.17000 -0.05	3.21	3.14	3.18	62,250
20 Oct 17	3.22000 +0.02	3.23	3.18	3.20	33,052
19 Oct 17	3.20000 -0.03	3.20	3.18	3.20	8,400
18 Oct 17	3.23000 -0.01	3.26	3.19	3.26	19,825
17 Oct 17	3.24000 -0.03	3.27	3.22	3.23	42,710
16 Oct 17	3.27000 -0.01	3.28	3.25	3.28	13,700
13 Oct 17	3.28000 -0.01	3.29	3.25	3.27	19,441
12 Oct 17	3.29000 +0.04	3.30	3.25	3.25	18,000
11 Oct 17	3.25000 +0.03	3.25	3.25	3.25	52,761
10 Oct 17	3.22000 -0.01	3.23	3.18	3.20	14,215
06 Oct 17	3.23000 -0.02	3.24	3.15	3.23	7,900
05 Oct 17	3.25000 -0.03	3.30	3.22	3.27	16,650
04 Oct 17	3.28000 -0.03	3.33	3.23	3.33	35,365
03 Oct 17	3.31000 +0.05	3.32	3.25	3.25	70,688
02 Oct 17	3.26000 +0.06	3.28	3.20	3.22	29,691
29 Sep 17	3.20000 -0.05	3.23	3.19	3.20	31,951
28 Sep 17	3.25000 +0.00	3.27	3.22	3.27	20,021
27 Sep 17	3.25000 +0.00	3.31	3.22	3.31	12,897
26 Sep 17	3.25000 -0.05	3.37	3.16	3.37	16,449
25 Sep 17	3.30000 -0.01	3.40	3.30	3.33	21,256
22 Sep 17	3.31000 +0.31	3.34	2.96	3.01	77,389
21 Sep 17	3.00000 -0.03	3.02	2.99	3.01	8,956
20 Sep 17	3.03000 +0.01	3.05	2.99	3.00	364,317
19 Sep 17	3.02000 -0.04	3.06	2.99	3.00	25,189
18 Sep 17	3.06000 +0.04	3.06	3.03	3.04	25,020
15 Sep 17	3.02000 -0.03	3.08	2.98	2.99	28,990
14 Sep 17	3.05000 +0.05	3.08	3.04	3.04	26,728
13 Sep 17	3.00000 +0.06	3.01	2.92	2.92	57,239
12 Sep 17	2.94000 -0.01	2.95	2.86	2.86	13,387
11 Sep 17	2.95000 +0.01	2.98	2.92	2.97	73,085
08 Sep 17	2.94000 -0.01	2.97	2.91	2.97	17,430
07 Sep 17	2.95000 +0.06	2.95	2.70	2.85	39,600
06 Sep 17	2.89000 +0.02	2.92	2.84	2.85	15,386
05 Sep 17	2.87000 -0.01	2.90	2.78	2.88	46,401
01 Sep 17	2.88000 +0.02	2.88	2.83	2.86	13,901
31 Aug 17	2.86000 +0.03	2.87	2.80	2.84	17,404
30 Aug 17	2.83000 +0.11	2.83	2.70	2.70	29,130
29 Aug 17	2.72000 +0.04	2.73	2.68	2.68	13,960
28 Aug 17	2.68000 +0.05	2.70	2.63	2.63	25,670
25 Aug 17	2.63000 +0.00	2.71	2.62	2.71	31,268
24 Aug 17	2.63000 +0.00	2.65	2.62	2.64	28,635
23 Aug 17	2.63000 +0.00	2.66	2.61	2.65	39,360
22 Aug 17	2.63000 -0.01	2.67	2.62	2.66	5,821
21 Aug 17	2.64000 -0.01	2.66	2.64	2.66	12,868
18 Aug 17	2.65000 -0.01	2.66	2.64	2.66	34,173
17 Aug 17	2.66000 +0.01	2.71	2.65	2.65	9,281
16 Aug 17	2.65000 +0.00	2.69	2.62	2.64	62,330
15 Aug 17	2.65000 -0.01	2.68	2.64	2.65	17,049
14 Aug 17	2.66000 -0.10	2.81	2.63	2.79	54,220
11 Aug 17	2.76000 +0.00	2.87	2.70	2.87	54,009
10 Aug 17	2.76000 -0.02	2.81	2.72	2.80	18,525
09 Aug 17	2.78000 -0.04	2.87	2.78	2.82	30,675
08 Aug 17	2.82000 +0.01	2.87	2.82	2.82	20,213
04 Aug 17	2.81000 +0.06	2.81	2.81	2.81	6,405
03 Aug 17	2.75000 +0.01	2.86	2.70	2.86	59,044
02 Aug 17	2.74000 +0.03	2.78	2.72	2.72	21,167
01 Aug 17	2.71000 +0.04	2.73	2.65	2.65	20,300
31 Jul 17	2.67000 +0.03	2.68	2.62	2.62	168,423
28 Jul 17	2.64000 +0.02	2.64	2.62	2.62	38,073
27 Jul 17	2.62000 -0.01	2.65	2.62	2.64	6,392
26 Jul 17	2.63000 +0.03	2.69	2.59	2.62	52,904
25 Jul 17	2.60000 +0.00	2.68	2.60	2.68	145,537
24 Jul 17	2.60000 -0.06	2.67	2.58	2.67	73,845
21 Jul 17	2.66000 -0.02	2.72	2.62	2.72	29,868
20 Jul 17	2.68000 +0.03	2.71	2.62	2.71	20,242
19 Jul 17	2.65000 +0.02	2.68	2.62	2.65	20,225
18 Jul 17	2.63000 -0.01	2.72	2.60	2.72	40,693
17 Jul 17	2.64000 -0.02	2.71	2.63	2.66	29,800
14 Jul 17	2.66000 +0.00	2.72	2.60	2.72	28,673
13 Jul 17	2.66000 -0.04	2.72	2.65	2.68	70,165
12 Jul 17	2.70000 -0.05	2.76	2.67	2.74	34,018
11 Jul 17	2.75000 +0.00	2.81	2.72	2.76	39,549
10 Jul 17	2.75000 +0.03	2.76	2.70	2.73	36,463
07 Jul 17	2.72000 +0.00	2.74	2.72	2.73	43,255
06 Jul 17	2.72000 -0.05	2.81	2.72	2.80	24,163
05 Jul 17	2.77000 -0.03	2.83	2.77	2.81	14,939
04 Jul 17	2.80000 -0.05	2.85	2.74	2.74	27,252
30 Jun 17	2.85000 -0.07	2.91	2.83	2.90	22,500
29 Jun 17	2.92000 +0.07	3.08	2.89	3.08	39,350
28 Jun 17	2.85000 +0.03	2.85	2.81	2.81	27,700
27 Jun 17	2.82000 -0.07	2.86	2.82	2.86	28,721
26 Jun 17	2.89000 +0.03	2.89	2.83	2.87	32,425
23 Jun 17	2.86000 +0.05	2.91	2.83	2.83	35,086
22 Jun 17	2.81000 -0.01	2.94	2.79	2.94	32,958
21 Jun 17	2.82000 -0.10	2.91	2.80	2.85	33,850
20 Jun 17	2.92000 -0.04	2.96	2.90	2.95	29,921
19 Jun 17	2.96000 +0.03	2.98	2.83	2.83	57,302
16 Jun 17	2.93000 -0.09	3.04	2.91	3.03	20,560
15 Jun 17	3.02000 -0.04	3.10	3.01	3.06	61,383
14 Jun 17	3.06000 +0.09	3.07	3.00	3.03	61,728
13 Jun 17	2.97000 +0.01	3.07	2.94	3.07	42,007
12 Jun 17	2.96000 +0.03	2.97	2.92	2.95	34,474
09 Jun 17	2.93000 +0.00	2.99	2.87	2.95	20,584
08 Jun 17	2.93000 +0.00	2.93	2.87	2.93	100,188
07 Jun 17	2.93000 -0.15	3.18	2.93	3.18	156,973
06 Jun 17	3.08000 -0.08	3.23	3.01	3.23	78,919
05 Jun 17	3.16000 +0.02	3.25	3.16	3.25	28,901
02 Jun 17	3.14000 +0.10	3.15	3.05	3.05	18,260
01 Jun 17	3.04000 -0.04	3.11	3.03	3.08	30,072
31 May 17	3.08000 -0.19	3.27	3.03	3.25	717,186
30 May 17	3.27000 -0.03	3.38	3.25	3.28	54,235
29 May 17	3.30000 +0.00	3.35	3.25	3.32	19,233
26 May 17	3.30000 -0.05	3.44	3.30	3.43	32,299
25 May 17	3.35000 -0.27	3.63	3.35	3.46	49,747
24 May 17	3.62000 -0.05	3.71	3.57	3.70	63,006
23 May 17	3.67000 -0.02	3.73	3.62	3.67	32,005
19 May 17	3.69000 +0.35	3.83	3.32	3.36	53,892
18 May 17	3.34000 -0.17	3.60	3.32	3.59	49,170
17 May 17	3.51000 -0.06	3.61	3.50	3.55	33,203
16 May 17	3.57000 -0.35	3.98	3.53	3.92	31,454
15 May 17	3.92000 +0.09	4.09	3.87	3.90	70,125
12 May 17	3.83000 +0.41	3.89	3.67	3.82	58,284
11 May 17	3.42000 -0.05	3.57	3.39	3.50	52,146
10 May 17	3.47000 +0.52	3.49	2.96	2.96	68,614
09 May 17	2.95000 +0.07	2.99	2.84	2.84	24,997
08 May 17	2.88000 -0.02	2.90	2.81	2.90	49,615
05 May 17	2.90000 -0.10	3.19	2.87	3.01	95,083
04 May 17	3.00000 -0.15	3.17	3.00	3.17	60,827
03 May 17	3.15000 -0.03	3.20	3.03	3.15	36,441
02 May 17	3.18000 -0.01	3.28	3.16	3.22	18,001
01 May 17	3.19000 +0.04	3.22	3.12	3.20	36,921
28 Apr 17	3.15000 -0.06	3.27	3.15	3.22	39,514
27 Apr 17	3.21000 -0.02	3.37	3.19	3.37	29,849
26 Apr 17	3.23000 -0.03	3.37	3.21	3.27	67,563
25 Apr 17	3.26000 -0.15	3.59	3.19	3.59	99,770
24 Apr 17	3.41000 +0.04	3.53	3.36	3.53	53,250
21 Apr 17	3.37000 -0.03	3.51	3.36	3.41	28,836
20 Apr 17	3.40000 -0.14	3.59	3.37	3.59	63,476
19 Apr 17	3.54000 +0.13	3.63	3.47	3.58	53,251
18 Apr 17	3.41000 +0.01	3.71	3.40	3.42	55,171
17 Apr 17	3.40000 -0.07	3.53	3.38	3.49	112,235
13 Apr 17	3.47500 -0.06	3.60	3.47	3.60	67,318
12 Apr 17	3.53000 -0.05	3.66	3.52	3.61	107,245
11 Apr 17	3.58000 -0.02	3.63	3.55	3.61	17,060
10 Apr 17	3.60000 +0.07	3.61	3.53	3.53	23,266
07 Apr 17	3.53000 +0.05	3.62	3.49	3.59	75,463
06 Apr 17	3.48000 +0.03	3.52	3.46	3.50	83,080
05 Apr 17	3.45000 -0.25	3.70	3.40	3.70	120,353
04 Apr 17	3.70000 -0.22	3.95	3.69	3.92	36,953
03 Apr 17	3.92000 -0.15	4.01	3.91	3.95	53,657
31 Mar 17	4.07000 -0.19	4.31	4.06	4.26	28,947
30 Mar 17	4.26000 +0.24	4.28	4.03	4.06	53,037
29 Mar 17	4.02000 +0.01	4.04	3.97	3.97	81,598
28 Mar 17	4.01000 +0.01	4.05	4.01	4.02	40,287
27 Mar 17	4.00000 +0.01	4.08	3.97	4.08	44,461
24 Mar 17	3.99000 +0.00	4.03	3.95	4.02	32,630
23 Mar 17	3.99000 -0.03	4.04	3.96	4.02	39,471
22 Mar 17	4.02000 -0.11	4.12	4.02	4.12	57,360
21 Mar 17	4.13000 -0.08	4.24	4.12	4.21	51,039
20 Mar 17	4.21000 -0.14	4.34	4.16	4.34	13,773
17 Mar 17	4.35000 +0.11	4.51	4.18	4.27	45,374
16 Mar 17	4.24000 +0.08	4.38	4.21	4.25	42,206
15 Mar 17	4.16000 +0.00	4.20	4.10	4.14	32,842
14 Mar 17	4.16000 -0.04	4.21	4.16	4.18	13,181
13 Mar 17	4.20000 +0.01	4.30	4.16	4.16	43,911
10 Mar 17	4.19000 -0.14	4.30	4.13	4.30	44,647
09 Mar 17	4.33000 -0.21	4.52	4.32	4.51	33,554
08 Mar 17	4.54000 -0.02	4.64	4.52	4.56	18,929
07 Mar 17	4.56000 -0.16	4.75	4.56	4.75	15,344
06 Mar 17	4.72000 -0.03	4.75	4.68	4.75	59,428
03 Mar 17	4.75000 -0.03	4.79	4.71	4.75	56,926
02 Mar 17	4.78000 -0.02	4.83	4.75	4.83	67,909
01 Mar 17	4.80000 -0.09	4.93	4.80	4.90	22,442
28 Feb 17	4.89000 -0.04	5.12	4.86	4.86	44,093
27 Feb 17	4.93000 -0.04	5.00	4.88	4.98	29,975
24 Feb 17	4.97000 -0.05	5.05	4.95	5.05	66,647
23 Feb 17	5.02000 -0.01	5.05	5.00	5.04	18,454
22 Feb 17	5.03000 +0.01	5.09	4.98	4.98	24,649
21 Feb 17	5.02000 -0.01	5.05	4.98	5.01	20,551
17 Feb 17	5.03000 +0.00	5.06	4.99	5.01	29,053
16 Feb 17	5.03000 -0.03	5.05	5.00	5.04	9,580
15 Feb 17	5.06000 +0.00	5.08	5.01	5.06	39,538
14 Feb 17	5.06000 -0.01	5.15	4.98	5.15	21,400
13 Feb 17	5.07000 +0.05	5.12	4.98	5.04	16,078
10 Feb 17	5.02000 -0.12	5.10	4.98	5.10	38,273
09 Feb 17	5.14000 -0.17	5.32	5.11	5.32	24,765
08 Feb 17	5.31000 -0.11	5.49	5.23	5.43	59,172
07 Feb 17	5.42000 +0.02	5.48	5.40	5.46	22,811
06 Feb 17	5.40000 +0.00	5.46	5.38	5.46	11,662
03 Feb 17	5.40000 +0.00	5.47	5.33	5.41	15,949
02 Feb 17	5.40000 -0.03	5.44	5.33	5.42	24,920
01 Feb 17	5.43000 +0.00	5.45	5.38	5.38	752,378
31 Jan 17	5.43000 +0.01	5.50	5.40	5.48	25,695
30 Jan 17	5.42000 -0.01	5.45	5.38	5.44	55,116
27 Jan 17	5.43000 -0.06	5.50	5.37	5.47	31,903
26 Jan 17	5.49000 -0.09	5.61	5.45	5.58	51,118
25 Jan 17	5.58000 -0.08	5.70	5.54	5.70	43,064
24 Jan 17	5.66000 +0.12	5.75	5.55	5.55	54,845
23 Jan 17	5.54000 -0.04	5.59	5.51	5.58	14,388
20 Jan 17	5.58000 +0.05	5.60	5.56	5.57	7,587
19 Jan 17	5.53000 -0.04	5.64	5.52	5.57	13,702
18 Jan 17	5.57000 -0.10	5.69	5.52	5.64	79,813
17 Jan 17	5.67000 -0.06	5.73	5.58	5.59	22,641
16 Jan 17	5.73000 +0.05	5.74	5.66	5.69	3,658
13 Jan 17	5.68000 +0.01	5.68	5.58	5.65	40,500
12 Jan 17	5.67000 -0.03	5.76	5.65	5.75	34,130
11 Jan 17	5.70000 -0.09	5.76	5.57	5.75	65,360
10 Jan 17	5.79000 -0.08	5.88	5.77	5.85	16,370
09 Jan 17	5.87000 +0.01	5.88	5.82	5.85	8,037
06 Jan 17	5.86000 -0.05	5.97	5.79	5.90	15,770
05 Jan 17	5.91000 +0.11	5.97	5.80	5.80	26,917
04 Jan 17	5.80000 -0.17	5.95	5.77	5.95	19,834
03 Jan 17	5.97000 +0.02	6.00	5.88	5.94	34,825
30 Dec 16	5.95000 +0.20	6.00	5.77	5.77	22,363
29 Dec 16	5.75000 +0.10	5.76	5.65	5.67	258,370
28 Dec 16	5.65000 +0.02	5.72	5.65	5.70	40,875
23 Dec 16	5.63000 -0.09	5.72	5.59	5.66	17,007
22 Dec 16	5.72000 -0.12	5.85	5.65	5.80	43,432
21 Dec 16	5.84000 +0.29	5.86	5.58	5.58	33,110
20 Dec 16	5.55000 -0.41	5.93	5.50	5.93	68,967
19 Dec 16	5.96000 -0.09	6.06	5.92	6.05	21,726
16 Dec 16	6.05000 -0.06	6.11	5.95	6.00	58,607
15 Dec 16	6.11000 +0.02	6.12	6.06	6.11	15,315
14 Dec 16	6.09000 +0.04	6.11	6.00	6.00	27,647
13 Dec 16	6.05000 +0.02	6.20	5.95	6.15	12,816
12 Dec 16	6.03000 +0.06	6.21	5.91	6.21	19,968
09 Dec 16	5.97000 +0.07	6.08	5.89	5.95	67,207
08 Dec 16	5.90000 -0.03	5.90	5.88	5.88	13,963
07 Dec 16	5.93000 -0.06	6.09	5.88	6.09	77,333
06 Dec 16	5.99000 +0.00	6.04	5.90	5.90	19,830
05 Dec 16	5.99000 +0.16	6.03	5.86	5.86	45,040
02 Dec 16	5.83000 +0.07	5.84	5.78	5.84	30,557
01 Dec 16	5.76000 -0.02	5.88	5.73	5.84	46,230
30 Nov 16	5.78000 -0.01	5.81	5.74	5.76	24,355
29 Nov 16	5.79000 -0.12	5.90	5.72	5.88	24,006
28 Nov 16	5.91000 -0.04	6.04	5.89	6.01	46,257
25 Nov 16	5.95000 -0.01	6.08	5.74	5.74	15,761
24 Nov 16	5.96000 -0.18	6.10	5.36	5.36	2,305
23 Nov 16	6.14000 -0.10	6.19	5.84	5.84	12,789
22 Nov 16	6.24000 +0.01	6.24	6.19	6.19	13,455
21 Nov 16	6.23000 +0.02	6.25	6.18	6.25	5,249
18 Nov 16	6.21000 +0.05	6.22	6.10	6.15	11,706
17 Nov 16	6.16000 +0.00	6.18	6.09	6.18	14,119
16 Nov 16	6.16000 -0.02	6.20	6.01	6.20	13,465
15 Nov 16	6.18000 +0.01	6.20	6.13	6.13	9,423
14 Nov 16	6.17000 -0.37	6.75	5.96	6.75	26,501
11 Nov 16	6.54000 -0.06	6.65	6.47	6.63	14,743
10 Nov 16	6.60000 +0.11	6.82	6.57	6.82	11,984
09 Nov 16	6.49000 -0.27	6.76	6.49	6.76	18,853
08 Nov 16	6.76000 +0.07	6.86	6.73	6.84	21,296
07 Nov 16	6.69000 +0.36	6.80	6.40	6.49	34,410
04 Nov 16	6.33000 -0.05	6.49	6.28	6.39	12,598
03 Nov 16	6.38000 -0.01	6.40	6.31	6.37	10,673
02 Nov 16	6.39000 +0.02	6.41	6.24	6.27	20,137
01 Nov 16	6.37000 +0.02	6.39	6.15	6.29	11,535
31 Oct 16	6.35000 -0.15	6.44	6.26	6.32	17,219
28 Oct 16	6.50000 -0.01	6.55	6.40	6.51	22,715
27 Oct 16	6.51000 +0.01	6.60	6.50	6.56	11,488
26 Oct 16	6.50000 -0.14	6.59	6.50	6.59	32,186
25 Oct 16	6.64000 +0.11	6.69	6.50	6.53	19,981
24 Oct 16	6.53000 -0.07	6.63	6.47	6.63	26,102
21 Oct 16	6.60000 -0.01	6.68	6.53	6.60	9,724
20 Oct 16	6.61000 +0.06	6.61	6.54	6.55	4,353
19 Oct 16	6.55000 -0.11	6.64	6.50	6.57	17,347
18 Oct 16	6.66000 +0.10	6.74	6.51	6.53	14,075
17 Oct 16	6.56000 -0.22	6.76	6.53	6.76	22,553
14 Oct 16	6.78000 +0.00	6.82	6.64	6.82	10,624
13 Oct 16	6.78000 +0.01	6.83	6.61	6.75	6,335
12 Oct 16	6.77000 +0.18	6.87	6.53	6.53	28,626
11 Oct 16	6.59000 -0.07	6.73	6.50	6.73	19,686
07 Oct 16	6.66000 -0.14	6.82	6.57	6.82	15,911
06 Oct 16	6.80000 +0.15	6.83	6.58	6.75	167,450
05 Oct 16	6.65000 +0.06	6.67	6.50	6.63	8,987
04 Oct 16	6.59000 -0.14	6.72	6.54	6.72	7,104
03 Oct 16	6.73000 -0.02	6.85	6.61	6.68	15,279
30 Sep 16	6.75000 -0.16	7.05	6.72	7.04	27,052
29 Sep 16	6.91000 +0.37	7.11	6.56	6.56	47,633
28 Sep 16	6.54000 +0.13	6.62	6.43	6.43	7,850
27 Sep 16	6.41000 +0.01	6.58	6.30	6.58	63,500
26 Sep 16	6.40000 -0.24	6.84	6.35	6.75	33,089
23 Sep 16	6.64000 +0.14	6.68	6.50	6.50	11,806
22 Sep 16	6.50000 +0.01	6.75	6.35	6.68	39,571
21 Sep 16	6.49000 +0.11	6.51	6.38	6.38	16,266
20 Sep 16	6.38000 +0.06	6.46	6.28	6.35	10,620
19 Sep 16	6.32000 +0.05	6.39	6.25	6.39	44,918
16 Sep 16	6.27000 +0.00	6.40	6.17	6.29	52,934
15 Sep 16	6.27000 -0.10	6.36	6.23	6.29	32,832
14 Sep 16	6.37000 -0.06	6.47	6.35	6.44	30,818
13 Sep 16	6.43000 -0.02	6.48	6.43	6.43	6,305
12 Sep 16	6.45000 +0.04	6.50	6.18	6.32	24,811
09 Sep 16	6.41000 -0.29	6.62	6.32	6.59	44,068
08 Sep 16	6.70000 +0.00	6.86	6.64	6.67	20,891
07 Sep 16	6.70000 +0.60	6.98	6.16	6.16	79,851
06 Sep 16	6.10000 -0.05	6.34	6.07	6.33	72,804
02 Sep 16	6.15000 +0.18	6.31	5.86	5.90	41,426
01 Sep 16	5.97000 +0.08	6.00	5.84	5.90	64,730
31 Aug 16	5.89000 -0.08	5.97	5.88	5.97	73,867
30 Aug 16	5.97000 -0.03	6.06	5.61	6.00	44,003
29 Aug 16	6.00000 +0.00	6.25	5.97	6.25	40,936
26 Aug 16	6.00000 +0.41	6.13	5.54	5.64	29,568
25 Aug 16	5.59000 -0.17	5.75	5.50	5.74	20,025
24 Aug 16	5.76000 -0.13	5.89	5.73	5.87	12,637
23 Aug 16	5.89000 +0.01	5.91	5.86	5.91	8,870
22 Aug 16	5.88000 -0.28	6.13	5.85	6.13	8,759
19 Aug 16	6.16000 +0.04	6.24	6.03	6.16	20,122
18 Aug 16	6.12000 +0.22	6.15	5.90	5.91	21,511
17 Aug 16	5.90000 -0.06	5.95	5.89	5.93	5,332
16 Aug 16	5.96000 -0.18	6.20	5.91	6.07	54,125
15 Aug 16	6.14000 -0.21	6.38	6.04	6.37	20,884
12 Aug 16	6.35000 -0.12	6.53	6.30	6.48	20,014
11 Aug 16	6.47000 +0.02	6.53	6.43	6.44	10,300
10 Aug 16	6.45000 -0.05	6.65	6.42	6.50	22,302
09 Aug 16	6.50000 +0.13	6.62	6.30	6.37	33,945
08 Aug 16	6.37000 -0.01	6.56	6.32	6.39	25,652
05 Aug 16	6.38000 +0.03	6.45	6.16	6.23	52,395
04 Aug 16	6.35000 -0.13	6.45	6.33	6.45	18,598
03 Aug 16	6.48000 -0.15	6.62	6.45	6.62	65,796
02 Aug 16	6.63000 -0.17	6.82	6.50	6.52	43,890
29 Jul 16	6.80000 -0.19	7.00	6.74	6.93	24,716
28 Jul 16	6.99000 -0.03	7.05	6.89	7.02	51,572
27 Jul 16	7.02000 -0.98	7.97	6.75	7.97	145,602
26 Jul 16	8.00000 +0.05	8.00	7.87	7.96	86,509
25 Jul 16	7.95000 -0.03	7.98	7.91	7.96	13,300
22 Jul 16	7.98000 -0.01	8.05	7.97	7.97	19,650
21 Jul 16	7.99000 +0.03	8.05	7.94	7.94	16,869
20 Jul 16	7.96000 -0.04	8.11	7.93	8.07	25,418
19 Jul 16	8.00000 +0.09	8.20	7.93	7.93	20,830
18 Jul 16	7.91000 +0.11	7.96	7.80	7.96	39,234
15 Jul 16	7.80000 +0.05	7.84	7.55	7.75	44,299
14 Jul 16	7.75000 +0.14	7.75	7.62	7.75	77,752
13 Jul 16	7.61000 +0.46	7.62	7.18	7.20	21,950
12 Jul 16	7.15000 -0.21	7.44	7.11	7.26	37,943
11 Jul 16	7.36000 -0.23	7.65	7.27	7.65	39,728
08 Jul 16	7.59000 +0.18	7.69	7.42	7.49	29,565
07 Jul 16	7.41000 -0.16	7.63	7.37	7.52	17,172
06 Jul 16	7.57000 -0.15	7.69	7.50	7.69	32,930
05 Jul 16	7.72000 +0.06	7.76	7.65	7.70	54,524
04 Jul 16	7.66000 +0.03	7.75	7.62	7.75	11,640
30 Jun 16	7.63000 +0.18	7.74	7.45	7.50	57,037
29 Jun 16	7.45000 +0.14	7.47	7.27	7.32	33,106
28 Jun 16	7.31000 +0.20	7.40	7.20	7.20	31,886
27 Jun 16	7.11000 -0.07	7.23	6.90	7.23	20,840
24 Jun 16	7.18000 -0.28	7.45	6.56	6.56	104,919
23 Jun 16	7.46000 -0.03	7.61	7.42	7.50	22,121
22 Jun 16	7.49000 +0.11	7.58	7.40	7.42	16,163
21 Jun 16	7.38000 +0.09	7.58	7.25	7.25	31,716
20 Jun 16	7.29000 +0.22	7.37	7.16	7.20	13,542
17 Jun 16	7.07000 -0.09	7.23	7.05	7.18	18,320
16 Jun 16	7.16000 -0.10	7.27	7.12	7.21	18,005
15 Jun 16	7.26000 +0.21	7.28	7.00	7.06	18,788
14 Jun 16	7.05000 -0.34	7.43	7.00	7.37	11,998
13 Jun 16	7.39000 -0.24	7.61	7.09	7.60	29,578
10 Jun 16	7.63000 -0.12	7.74	7.52	7.74	23,471
09 Jun 16	7.75000 +0.03	7.75	7.54	7.67	18,593
08 Jun 16	7.72000 -0.21	8.10	7.53	8.10	33,785
07 Jun 16	7.93000 -0.08	8.07	7.86	8.01	26,482
06 Jun 16	8.01000 -0.03	8.50	7.81	8.10	88,594
03 Jun 16	8.04000 +1.16	8.09	6.96	6.98	76,713
02 Jun 16	6.88000 +0.17	7.08	6.71	6.74	79,721
01 Jun 16	6.71000 +0.04	6.73	6.64	6.65	28,609
31 May 16	6.67000 +0.10	6.75	6.57	6.57	38,033
30 May 16	6.57000 +0.03	6.60	6.30	6.30	10,305
27 May 16	6.54000 +0.04	6.58	6.46	6.46	24,700
26 May 16	6.50000 -0.12	6.63	6.43	6.63	22,111
25 May 16	6.62000 +0.19	6.68	6.44	6.44	58,350
24 May 16	6.43000 +0.00	6.52	6.41	6.49	52,388
20 May 16	6.43000 +0.06	6.52	6.24	6.37	39,251
19 May 16	6.37000 -0.08	6.54	6.31	6.43	19,458
18 May 16	6.45000 +0.00	6.54	6.41	6.45	29,580
17 May 16	6.45000 +0.34	6.48	6.11	6.18	36,407
16 May 16	6.11000 +0.07	6.13	5.98	6.00	54,589
13 May 16	6.04000 -0.12	6.19	6.03	6.15	7,356
12 May 16	6.16000 +0.00	6.41	6.10	6.10	29,581
11 May 16	6.16000 -0.33	6.59	6.00	6.59	39,801
10 May 16	6.49000 +0.07	6.71	6.30	6.41	36,218
09 May 16	6.42000 +0.23	6.58	6.03	6.45	36,761
06 May 16	6.19000 +0.06	6.43	6.15	6.16	37,021
05 May 16	6.13000 +0.02	6.30	6.06	6.14	32,455
04 May 16	6.11000 +0.12	6.12	5.90	5.96	42,459
03 May 16	5.99000 -0.32	6.38	5.94	6.31	26,283
02 May 16	6.31000 +0.08	6.34	6.15	6.26	13,077
29 Apr 16	6.23000 -0.05	6.32	6.13	6.31	18,678
28 Apr 16	6.28000 +0.14	6.35	6.06	6.06	36,621
27 Apr 16	6.14000 +0.06	6.27	6.02	6.07	16,972
26 Apr 16	6.08000 -0.15	6.29	6.05	6.12	32,201
25 Apr 16	6.23000 +0.24	6.28	5.91	6.03	77,541
22 Apr 16	5.99000 +0.02	6.07	5.96	5.98	22,543
21 Apr 16	5.97000 -0.03	6.05	5.90	5.90	61,488
20 Apr 16	6.00000 -0.07	6.18	5.96	6.08	41,174
19 Apr 16	6.07000 -0.02	6.18	5.95	6.06	46,993
18 Apr 16	6.09000 +0.05	6.14	5.92	6.01	34,179
15 Apr 16	6.04000 +0.01	6.10	5.88	5.99	31,624
14 Apr 16	6.03000 -0.16	6.21	5.85	6.17	24,793
13 Apr 16	6.19000 +0.12	6.45	6.03	6.09	82,739
12 Apr 16	6.07000 +0.31	6.15	5.74	5.74	39,372
11 Apr 16	5.76000 +0.17	5.83	5.54	5.55	56,803
08 Apr 16	5.59000 -0.06	5.74	5.50	5.57	52,455
07 Apr 16	5.65000 -0.13	5.91	5.56	5.73	43,938
06 Apr 16	5.78000 -0.23	6.12	5.50	5.50	38,241
05 Apr 16	6.01000 -0.02	6.13	5.82	6.02	35,915
04 Apr 16	6.03000 -0.03	6.15	6.00	6.09	46,369
01 Apr 16	6.06000 +0.06	6.18	5.78	5.97	47,701
31 Mar 16	6.00000 +0.00	6.10	5.90	5.98	32,652
30 Mar 16	6.00000 +0.05	6.21	5.98	5.98	94,032
29 Mar 16	5.95000 +0.06	6.10	5.67	5.85	37,185
28 Mar 16	5.89000 -0.18	6.06	5.75	6.06	40,419
24 Mar 16	6.07000 +0.24	6.24	5.63	5.79	61,545
23 Mar 16	5.83000 -0.30	6.35	5.73	6.14	106,778
22 Mar 16	6.13000 +0.33	6.45	5.65	5.65	104,288
21 Mar 16	5.80000 +0.69	6.10	5.05	5.05	99,243
18 Mar 16	5.11000 -0.02	5.38	5.03	5.04	786,791
17 Mar 16	5.13000 +0.01	5.25	4.81	4.82	130,790
16 Mar 16	5.12000 -0.10	5.38	5.08	5.38	80,221
15 Mar 16	5.22000 +0.03	5.37	4.98	5.19	85,409
14 Mar 16	5.19000 +0.07	5.21	4.96	5.13	62,979
11 Mar 16	5.12000 +0.13	5.25	4.90	5.01	113,719
10 Mar 16	4.99000 +0.04	5.03	4.94	4.96	87,213
09 Mar 16	4.95000 +0.08	5.35	4.94	5.35	65,503
08 Mar 16	4.87000 -0.23	5.18	4.80	5.08	65,751
07 Mar 16	5.10000 +0.00	5.28	5.07	5.15	121,169
04 Mar 16	5.10000 +0.14	5.35	4.99	4.99	86,772
03 Mar 16	4.96000 +0.18	5.02	4.74	4.78	46,584
02 Mar 16	4.78000 -0.28	5.34	4.62	5.01	87,700
01 Mar 16	5.06000 +0.13	5.11	4.90	4.95	79,207
29 Feb 16	4.93000 +0.05	5.17	4.76	4.89	57,048
26 Feb 16	4.88000 +0.57	4.91	4.28	4.30	71,900
25 Feb 16	4.31000 -0.01	4.33	4.13	4.29	40,371
24 Feb 16	4.32000 -0.05	4.51	4.14	4.37	45,162
23 Feb 16	4.37000 -0.09	4.58	4.28	4.45	23,337
22 Feb 16	4.46000 -0.30	4.73	4.41	4.73	31,200
19 Feb 16	4.76000 -0.05	4.91	4.60	4.84	25,700
18 Feb 16	4.81000 +0.12	5.00	4.47	4.69	42,130
17 Feb 16	4.69000 -0.05	4.95	4.61	4.75	32,590
16 Feb 16	4.74000 +0.05	5.19	4.62	4.62	19,546
12 Feb 16	4.69000 +0.15	4.74	4.53	4.57	10,410
11 Feb 16	4.54000 -0.40	5.45	4.50	5.45	38,602
10 Feb 16	4.94000 +0.06	5.11	4.78	4.92	19,452
09 Feb 16	4.88000 -0.22	5.08	4.66	5.08	45,000
08 Feb 16	5.10000 -0.14	5.20	5.05	5.20	24,700
05 Feb 16	5.24000 +0.00	5.30	5.15	5.23	50,135
04 Feb 16	5.24000 +0.29	5.25	4.95	4.95	63,320
03 Feb 16	4.95000 +0.20	5.02	4.78	4.78	61,258
02 Feb 16	4.75000 +0.01	4.83	4.46	4.71	98,040
01 Feb 16	4.74000 -0.08	4.83	4.25	4.80	49,597
29 Jan 16	4.82000 +0.06	4.98	4.76	4.77	59,790
28 Jan 16	4.76000 +0.22	4.80	4.33	4.77	52,035
27 Jan 16	4.54000 -0.16	5.07	4.53	4.71	82,086
26 Jan 16	4.70000 +0.48	4.80	4.17	4.21	63,520
25 Jan 16	4.22000 -0.27	4.56	4.02	4.48	69,724
22 Jan 16	4.49000 -0.17	4.81	4.30	4.65	61,042
21 Jan 16	4.66000 +0.44	4.84	4.32	4.32	100,187
20 Jan 16	4.22000 +0.17	4.41	3.78	4.10	104,648
19 Jan 16	4.05000 +0.14	4.21	3.92	3.97	73,128
18 Jan 16	3.91000 -0.08	4.03	3.87	3.87	20,700
15 Jan 16	3.99000 -0.28	4.25	3.90	4.25	142,289
14 Jan 16	4.27000 -0.53	4.81	4.17	4.81	123,280
13 Jan 16	4.80000 -0.31	5.40	4.70	5.08	145,406
12 Jan 16	5.11000 -0.26	5.43	5.07	5.43	89,610
11 Jan 16	5.37000 -0.40	5.80	5.35	5.80	48,530
08 Jan 16	5.77000 +0.03	5.91	5.65	5.75	81,819
07 Jan 16	5.74000 -0.21	6.01	5.47	6.01	85,364
06 Jan 16	5.95000 -0.01	6.00	5.86	5.86	100,442
05 Jan 16	5.96000 +0.79	5.99	5.08	5.13	112,809
04 Jan 16	5.17000 +0.61	5.28	4.44	4.58	136,331
31 Dec 15	4.56000 -0.03	4.66	4.42	4.66	65,209
30 Dec 15	4.59000 -0.11	4.69	4.57	4.64	44,916
29 Dec 15	4.70000 -0.20	5.00	4.41	5.00	160,746
24 Dec 15	4.90000 -0.01	5.22	4.80	4.96	79,735
23 Dec 15	4.91000 +0.15	5.07	4.74	4.75	73,382
22 Dec 15	4.76000 +0.15	4.91	4.67	4.68	96,362
21 Dec 15	4.61000 +0.11	4.71	4.35	4.50	1,392,465
18 Dec 15	4.50000 +0.16	4.74	4.35	4.40	249,432
17 Dec 15	4.34000 -0.15	4.49	4.20	4.49	626,656
16 Dec 15	4.49000 -0.41	4.89	4.29	4.85	249,114
15 Dec 15	4.90000 -0.01	4.96	4.70	4.90	57,527
14 Dec 15	4.91000 -0.46	5.35	4.86	5.31	41,868
11 Dec 15	5.37000 +0.17	5.42	5.07	5.11	47,504
10 Dec 15	5.20000 -0.22	5.42	5.20	5.41	33,661
09 Dec 15	5.42000 +0.18	5.72	5.31	5.31	90,242
08 Dec 15	5.24000 -0.69	5.85	5.15	5.84	175,228
07 Dec 15	5.93000 -0.04	6.01	5.90	5.95	79,017
04 Dec 15	5.97000 -0.02	5.98	5.93	5.93	28,934
03 Dec 15	5.99000 +0.09	6.00	5.91	6.00	19,621
02 Dec 15	5.90000 -0.14	6.07	5.90	5.98	46,600
01 Dec 15	6.04000 +0.04	6.05	5.95	6.05	26,546
30 Nov 15	6.00000 -0.07	6.07	5.97	6.07	96,603
27 Nov 15	6.07000 -0.23	6.35	6.06	6.31	47,443
26 Nov 15	6.30000 -0.16	6.46	6.30	6.46	15,785
25 Nov 15	6.46000 -0.10	6.67	6.44	6.54	49,250
24 Nov 15	6.56000 -0.16	6.76	6.54	6.74	27,860
23 Nov 15	6.72000 -0.20	6.93	6.70	6.93	40,682
20 Nov 15	6.92000 -0.33	7.31	6.86	7.27	35,410
19 Nov 15	7.25000 +0.06	7.26	7.15	7.21	50,293
18 Nov 15	7.19000 -0.01	7.35	7.18	7.21	27,470
17 Nov 15	7.20000 -0.29	7.47	7.11	7.47	60,030
16 Nov 15	7.49000 +0.05	7.52	7.24	7.43	94,901
13 Nov 15	7.44000 -0.07	7.51	7.33	7.51	164,349
12 Nov 15	7.51000 +0.01	7.60	7.45	7.50	98,447
11 Nov 15	7.50000 -0.05	7.54	7.45	7.54	37,702
10 Nov 15	7.55000 -0.01	7.62	7.50	7.50	59,484
09 Nov 15	7.56000 -0.08	7.72	7.50	7.67	52,447
06 Nov 15	7.64000 -0.01	7.67	7.51	7.64	20,800
05 Nov 15	7.65000 -0.23	7.85	7.50	7.84	60,398
04 Nov 15	7.88000 +0.03	7.94	7.83	7.83	29,190
03 Nov 15	7.85000 +0.14	7.86	7.67	7.79	41,498
02 Nov 15	7.71000 +0.19	7.73	7.53	7.56	14,083
30 Oct 15	7.52000 -0.13	7.66	7.48	7.66	135,429
29 Oct 15	7.65000 -0.28	7.95	7.58	7.87	43,443
28 Oct 15	7.93000 -0.02	8.01	7.87	7.94	585,474
27 Oct 15	7.95000 -0.08	8.06	7.94	8.05	186,906
26 Oct 15	8.03000 +0.29	8.06	7.69	7.76	30,608
23 Oct 15	7.74000 -0.06	7.80	7.69	7.80	16,432
22 Oct 15	7.80000 -0.19	8.05	7.78	8.05	34,083
21 Oct 15	7.99000 -0.04	8.11	7.86	8.06	758,665
20 Oct 15	8.03000 +0.05	8.18	7.86	7.98	216,834
19 Oct 15	7.98000 +0.05	8.06	7.98	8.02	35,573
16 Oct 15	7.93000 -0.12	8.09	7.92	8.05	26,862
15 Oct 15	8.05000 -0.11	8.16	7.95	8.16	41,225
14 Oct 15	8.16000 -0.05	8.29	8.13	8.29	70,000
13 Oct 15	8.21000 -0.11	8.30	8.15	8.28	117,420
09 Oct 15	8.32000 +0.06	8.36	8.21	8.36	10,582
08 Oct 15	8.26000 -0.03	8.35	8.20	8.35	40,597
07 Oct 15	8.29000 +0.04	8.40	8.25	8.30	20,807
06 Oct 15	8.25000 +0.00	8.30	8.23	8.25	39,098
05 Oct 15	8.25000 +0.03	8.36	8.13	8.33	39,028
02 Oct 15	8.22000 -0.13	8.40	8.17	8.32	57,318
01 Oct 15	8.35000 -0.27	8.90	8.34	8.55	16,461
30 Sep 15	8.62000 +0.05	8.79	8.57	8.70	36,971
29 Sep 15	8.57000 +0.17	8.77	8.35	8.47	55,486
28 Sep 15	8.40000 -0.17	8.61	8.39	8.43	187,216
25 Sep 15	8.57000 -0.32	8.93	8.55	8.84	16,569
24 Sep 15	8.89000 +0.25	8.89	8.47	8.61	38,651
23 Sep 15	8.64000 -0.21	8.84	8.53	8.80	40,392
22 Sep 15	8.85000 +0.09	8.90	8.66	8.87	54,460
21 Sep 15	8.76000 -0.20	9.00	8.76	9.00	9,362
18 Sep 15	8.96000 -0.08	9.01	8.82	9.01	41,511
17 Sep 15	9.04000 +0.07	9.10	8.87	8.90	21,784
16 Sep 15	8.97000 +0.17	9.14	8.61	8.80	43,341
15 Sep 15	8.80000 -0.42	9.30	8.71	9.30	71,904
14 Sep 15	9.22000 -0.18	9.36	9.20	9.35	26,783
11 Sep 15	9.40000 -0.11	9.61	9.33	9.60	25,502
10 Sep 15	9.51000 +0.00	9.53	9.50	9.50	16,209
09 Sep 15	9.51000 -0.04	9.64	9.50	9.55	40,692
08 Sep 15	9.55000 +0.18	9.58	9.35	9.39	83,034
04 Sep 15	9.37000 -0.44	9.78	9.36	9.78	38,810
03 Sep 15	9.81000 -0.21	10.03	9.77	9.97	78,463
02 Sep 15	10.02000 -0.04	10.25	9.95	10.25	29,135
01 Sep 15	10.06000 -0.31	10.35	10.05	10.35	26,598
31 Aug 15	10.37000 +0.09	10.46	10.23	10.26	72,366
28 Aug 15	10.28000 +0.36	10.37	9.83	9.84	16,973
27 Aug 15	9.92000 +0.22	10.43	9.65	9.70	48,037
26 Aug 15	9.70000 +0.03	9.72	9.63	9.65	107,030
25 Aug 15	9.67000 +0.12	9.82	9.58	9.64	269,378
24 Aug 15	9.55000 -0.06	9.56	9.35	9.35	45,188
21 Aug 15	9.61000 -0.04	9.76	9.60	9.60	102,187
20 Aug 15	9.65000 -0.05	9.79	9.60	9.79	17,322
19 Aug 15	9.70000 +0.05	9.76	9.65	9.65	43,988
18 Aug 15	9.65000 -0.06	9.84	9.65	9.66	21,801
17 Aug 15	9.71000 +0.10	9.96	9.55	9.60	98,882
14 Aug 15	9.61000 -0.25	9.81	9.43	9.77	39,134
13 Aug 15	9.86000 -0.42	10.25	9.86	10.25	36,925
12 Aug 15	10.28000 -0.16	10.50	10.26	10.40	82,770
11 Aug 15	10.44000 +0.02	10.56	10.40	10.42	25,185
10 Aug 15	10.42000 +0.01	10.52	10.41	10.52	5,008
07 Aug 15	10.41000 -0.01	10.51	10.38	10.41	38,219
06 Aug 15	10.42000 +0.07	10.48	10.32	10.35	20,004
05 Aug 15	10.35000 -0.30	10.69	10.33	10.69	48,710
04 Aug 15	10.65000 -0.34	10.99	10.59	10.99	38,392
31 Jul 15	10.99000 +0.32	11.11	10.78	10.85	59,091
30 Jul 15	10.67000 -0.12	10.85	10.58	10.79	30,494
29 Jul 15	10.79000 +0.37	10.80	10.47	10.56	20,459
28 Jul 15	10.42000 -0.08	10.69	10.42	10.61	28,100
27 Jul 15	10.50000 -0.01	10.51	10.24	10.40	33,077
24 Jul 15	10.51000 -0.34	10.91	10.35	10.91	100,965
23 Jul 15	10.85000 -0.50	11.35	10.85	11.35	395,445
22 Jul 15	11.35000 -0.14	11.59	11.33	11.36	38,913
21 Jul 15	11.49000 -0.04	11.49	11.38	11.49	10,032
20 Jul 15	11.53000 -0.01	11.63	11.35	11.35	71,735
17 Jul 15	11.54000 -0.11	11.80	11.49	11.80	32,190
16 Jul 15	11.65000 +0.00	11.72	11.52	11.58	55,145
15 Jul 15	11.65000 -0.32	12.08	11.59	11.97	45,927
14 Jul 15	11.97000 +0.01	12.04	11.73	11.82	11,652
13 Jul 15	11.96000 -0.13	12.05	11.93	12.05	52,450
10 Jul 15	12.09000 +0.30	12.17	11.80	11.91	746,716
09 Jul 15	11.79000 +0.26	12.01	11.56	11.61	90,735
08 Jul 15	11.53000 -0.02	11.55	11.43	11.45	24,057
07 Jul 15	11.55000 -0.15	11.83	11.53	11.79	35,321
06 Jul 15	11.70000 -0.26	11.90	11.56	11.81	25,073
03 Jul 15	11.96000 -0.19	12.10	11.93	12.08	8,302
02 Jul 15	12.15000 -0.39	12.62	12.12	12.37	42,456
30 Jun 15	12.54000 +0.09	12.57	12.42	12.44	27,459
29 Jun 15	12.45000 -0.13	12.59	12.43	12.50	39,498
26 Jun 15	12.58000 +0.09	12.61	12.41	12.45	29,662
25 Jun 15	12.49000 +0.04	12.52	12.38	12.41	12,429
24 Jun 15	12.45000 +0.22	12.62	12.12	12.12	50,068
23 Jun 15	12.23000 +0.21	12.25	12.05	12.05	31,391
22 Jun 15	12.02000 +0.18	12.05	11.78	11.83	30,719
19 Jun 15	11.84000 -0.17	12.17	11.82	11.99	59,470
18 Jun 15	12.01000 -0.02	12.08	11.95	12.05	28,359
17 Jun 15	12.03000 -0.17	12.24	11.98	12.24	35,331
16 Jun 15	12.20000 +0.20	12.30	11.97	12.01	41,485
15 Jun 15	12.00000 -0.03	12.06	11.90	12.06	24,495
12 Jun 15	12.03000 +0.27	12.08	11.62	11.62	73,928
11 Jun 15	11.76000 +0.12	11.92	11.67	11.67	54,018
10 Jun 15	11.64000 +0.16	11.69	11.44	11.45	81,792
09 Jun 15	11.48000 +0.19	11.50	11.25	11.29	0
08 Jun 15	11.29000 +0.02	11.37	11.21	11.37	0
05 Jun 15	11.27000 -0.10	11.33	11.26	11.31	17,190
04 Jun 15	11.37000 +0.09	11.38	11.20	11.20	33,923
03 Jun 15	11.28000 +0.03	11.33	11.19	11.29	33,557
02 Jun 15	11.25000 -0.03	11.30	11.21	11.21	18,429
01 Jun 15	11.28000 -0.13	11.43	11.24	11.43	76,939
29 May 15	11.41000 +0.11	11.41	11.29	11.29	46,861
28 May 15	11.30000 +0.05	11.31	11.25	11.25	107,562
27 May 15	11.25000 -0.14	11.49	11.24	11.47	49,445
26 May 15	11.39000 -0.11	11.50	11.39	11.41	48,195
25 May 15	11.50000 -0.14	11.60	11.47	11.60	3,068
22 May 15	11.64000 -0.02	11.70	11.58	11.62	47,774
21 May 15	11.66000 +0.14	11.77	11.56	11.62	72,598
20 May 15	11.52000 +0.02	11.56	11.45	11.55	55,234
19 May 15	11.50000 -0.07	11.64	11.39	11.64	64,599
15 May 15	11.57000 +0.19	11.62	11.22	11.33	30,319
14 May 15	11.38000 -0.11	11.56	11.37	11.56	18,231
13 May 15	11.49000 +0.03	11.57	11.45	11.48	12,956
12 May 15	11.46000 -0.11	11.53	11.43	11.53	10,598
11 May 15	11.57000 +0.00	11.70	11.40	11.54	28,291
08 May 15	11.57000 +0.05	11.58	11.44	11.54	25,766
07 May 15	11.52000 +0.15	11.52	11.28	11.36	21,727
06 May 15	11.37000 -0.21	11.68	11.35	11.68	21,721
05 May 15	11.58000 -0.14	11.87	11.55	11.76	46,643
04 May 15	11.72000 +0.15	11.72	11.51	11.65	27,156
01 May 15	11.57000 -0.05	11.69	11.38	11.69	14,759
30 Apr 15	11.62000 +0.18	11.72	11.49	11.51	31,035
29 Apr 15	11.44000 -0.01	11.45	11.36	11.42	67,585
28 Apr 15	11.45000 -0.01	11.48	11.38	11.38	37,059
27 Apr 15	11.46000 +0.01	11.59	11.27	11.56	37,250
24 Apr 15	11.45000 +0.05	11.55	11.40	11.40	69,220
23 Apr 15	11.40000 +0.24	11.43	11.13	11.13	69,707
22 Apr 15	11.16000 -0.20	11.38	11.13	11.38	23,986
21 Apr 15	11.36000 -0.05	11.50	11.21	11.50	37,648
20 Apr 15	11.41000 +0.10	11.48	11.06	11.37	90,666
17 Apr 15	11.31000 -0.39	11.66	11.26	11.62	105,461
16 Apr 15	11.70000 -0.25	11.96	11.69	11.96	38,790
15 Apr 15	11.95000 +0.07	11.98	11.79	11.79	70,204
14 Apr 15	11.88000 -0.09	12.01	11.84	11.98	144,330
13 Apr 15	11.97000 -0.11	12.06	11.97	12.00	80,573
10 Apr 15	12.08000 -0.11	12.10	11.99	12.00	48,066
09 Apr 15	12.19000 -0.13	12.30	12.06	12.30	14,952
08 Apr 15	12.32000 -0.02	12.72	12.27	12.30	82,860
07 Apr 15	12.34000 +0.00	12.38	12.16	12.30	132,600
06 Apr 15	12.34000 +0.43	12.42	11.85	11.92	130,769
02 Apr 15	11.91000 +0.10	11.95	11.69	11.84	95,590
01 Apr 15	11.81000 +0.08	11.97	11.61	11.61	52,450
31 Mar 15	11.73000 +0.10	11.88	11.40	11.50	95,190
30 Mar 15	11.63000 -0.11	11.70	11.60	11.70	32,090
27 Mar 15	11.74000 -0.02	11.75	11.61	11.75	24,644
26 Mar 15	11.76000 -0.15	11.77	11.71	11.74	77,292
25 Mar 15	11.91000 +0.42	11.94	11.54	11.57	70,503
24 Mar 15	11.49000 -0.05	11.60	11.45	11.57	95,787
23 Mar 15	11.54000 +0.34	11.78	11.19	11.21	114,979
20 Mar 15	11.20000 +0.30	11.33	10.87	10.91	1,766,058
19 Mar 15	10.90000 -0.36	11.23	10.87	11.20	189,773
18 Mar 15	11.26000 -0.08	11.36	11.18	11.25	210,090
17 Mar 15	11.34000 +0.08	11.48	11.10	11.20	178,357
16 Mar 15	11.26000 -0.70	11.85	11.22	11.50	228,072
13 Mar 15	11.96000 -0.10	12.11	11.89	11.95	58,761
12 Mar 15	12.06000 -0.12	12.14	12.00	12.08	35,483
11 Mar 15	12.18000 +0.36	12.29	11.81	11.81	43,525
10 Mar 15	11.82000 -0.21	11.97	11.78	11.91	61,412
09 Mar 15	12.03000 +0.03	12.10	11.91	11.92	27,145
06 Mar 15	12.00000 -0.02	12.15	11.81	12.11	139,196
05 Mar 15	12.02000 +0.12	12.13	11.89	11.89	93,270
04 Mar 15	11.90000 +0.03	11.92	11.80	11.81	54,553
03 Mar 15	11.87000 -0.08	12.10	11.85	11.88	113,106
02 Mar 15	11.95000 -0.01	12.04	11.88	12.04	65,807
27 Feb 15	11.96000 -0.14	12.25	11.96	12.25	51,744
26 Feb 15	12.10000 +0.08	12.38	12.02	12.38	17,793
25 Feb 15	12.02000 -0.17	12.25	12.01	12.19	45,488
24 Feb 15	12.19000 -0.36	12.65	12.15	12.65	61,721
23 Feb 15	12.55000 -0.28	12.76	12.50	12.76	40,297
20 Feb 15	12.83000 +0.04	13.01	12.77	12.79	40,330
19 Feb 15	12.79000 -0.05	12.91	12.61	12.61	363,142
18 Feb 15	12.84000 +0.04	12.89	12.66	12.66	229,343
17 Feb 15	12.80000 -0.22	13.02	12.68	12.91	261,161
13 Feb 15	13.02000 +0.49	13.05	12.56	12.56	24,842
12 Feb 15	12.53000 -0.20	12.90	12.49	12.88	41,031
11 Feb 15	12.73000 -0.20	13.00	12.66	12.96	61,834
10 Feb 15	12.93000 +0.09	13.14	12.75	12.83	44,587
09 Feb 15	12.84000 +0.05	12.99	12.67	12.67	20,784
06 Feb 15	12.79000 -0.33	13.18	12.46	12.46	30,369
05 Feb 15	13.12000 -0.08	13.29	12.57	13.16	63,294
04 Feb 15	13.20000 +0.02	13.60	12.94	13.11	40,724
03 Feb 15	13.18000 +1.07	13.20	12.14	12.16	65,100
02 Feb 15	12.11000 +0.09	12.12	11.90	11.92	57,008
30 Jan 15	12.02000 -0.38	12.44	11.94	12.44	59,104
29 Jan 15	12.40000 -0.13	12.57	12.34	12.55	103,472
28 Jan 15	12.53000 +0.01	12.60	12.50	12.60	69,690
27 Jan 15	12.52000 -0.06	12.55	12.49	12.50	25,513
26 Jan 15	12.58000 +0.08	12.64	12.53	12.55	24,342
23 Jan 15	12.50000 -0.04	12.51	12.42	12.50	351,067
22 Jan 15	12.54000 -0.46	13.02	12.40	13.00	110,512
21 Jan 15	13.00000 +0.36	13.03	12.48	12.48	48,337
20 Jan 15	12.64000 +0.06	12.88	12.36	12.88	63,652
19 Jan 15	12.58000 +0.08	12.89	12.58	12.89	10,975
16 Jan 15	12.50000 +0.21	12.59	12.30	12.31	119,047
15 Jan 15	12.29000 -0.03	12.36	12.22	12.29	28,817
14 Jan 15	12.32000 -0.18	12.43	12.21	12.34	50,471
13 Jan 15	12.50000 +0.32	12.80	12.31	12.31	86,808
12 Jan 15	12.18000 -0.05	12.33	12.10	12.23	46,789
09 Jan 15	12.23000 +0.26	12.32	11.63	12.03	58,445
08 Jan 15	11.97000 -0.64	12.72	11.88	12.70	186,365
07 Jan 15	12.61000 -0.04	12.78	12.39	12.73	35,274
06 Jan 15	12.65000 -0.24	12.96	12.48	12.90	50,641
05 Jan 15	12.89000 -0.27	13.11	12.77	13.06	157,404
02 Jan 15	13.16000 +0.35	13.21	12.85	12.88	38,737
31 Dec 14	12.81000 +0.30	12.90	12.49	12.49	53,113
30 Dec 14	12.51000 -0.27	12.77	12.47	12.77	104,010
29 Dec 14	12.78000 -0.23	13.10	12.70	13.02	78,502
24 Dec 14	13.01000 +0.15	13.09	12.90	12.92	50,304
23 Dec 14	12.86000 +0.35	12.92	12.60	12.63	58,119
22 Dec 14	12.51000 +0.11	12.55	12.38	12.45	67,247
19 Dec 14	12.40000 +0.14	12.56	12.16	12.28	260,816
18 Dec 14	12.26000 +0.53	12.28	11.85	11.85	104,471
17 Dec 14	11.73000 +0.31	11.82	11.30	11.38	205,265
16 Dec 14	11.42000 -0.57	12.02	11.38	11.84	144,752
15 Dec 14	11.99000 -0.20	12.25	11.99	12.25	84,588
12 Dec 14	12.19000 -0.33	12.53	12.08	12.50	114,418
11 Dec 14	12.52000 -0.21	12.65	12.45	12.51	75,576
10 Dec 14	12.73000 -0.41	13.11	12.60	12.82	95,197
09 Dec 14	13.14000 +0.14	13.17	12.51	12.78	223,788
08 Dec 14	13.00000 -1.07	14.22	12.54	14.07	362,721
05 Dec 14	14.07000 -0.52	14.66	14.04	14.47	84,743
04 Dec 14	14.59000 -0.26	14.90	14.55	14.81	88,359
03 Dec 14	14.85000 -0.15	15.00	14.78	15.00	29,653
02 Dec 14	15.00000 -0.14	15.08	14.86	15.02	114,682
01 Dec 14	15.14000 -0.18	15.29	15.03	15.26	57,439
28 Nov 14	15.32000 -0.13	15.52	15.32	15.52	49,700
27 Nov 14	15.45000 -0.07	15.51	15.42	15.50	31,958
26 Nov 14	15.52000 -0.02	15.60	15.51	15.59	50,882
25 Nov 14	15.54000 +0.03	15.60	15.44	15.49	67,215
24 Nov 14	15.51000 +0.05	15.70	15.46	15.46	61,196
21 Nov 14	15.46000 +0.06	15.53	15.27	15.48	358,292
20 Nov 14	15.40000 -0.09	15.49	15.21	15.48	45,386
19 Nov 14	15.49000 -0.18	15.74	15.44	15.67	35,331
18 Nov 14	15.67000 +0.18	15.70	15.31	15.46	65,361
17 Nov 14	15.49000 -0.11	15.63	15.43	15.49	31,872
14 Nov 14	15.60000 -0.07	15.68	15.41	15.60	30,479
13 Nov 14	15.67000 -0.06	15.82	15.49	15.81	117,799
12 Nov 14	15.73000 +0.21	15.79	15.36	15.52	382,749
11 Nov 14	15.52000 -0.18	15.67	15.40	15.67	227,562
10 Nov 14	15.70000 -0.19	15.94	15.61	15.94	124,849
07 Nov 14	15.89000 -0.03	16.10	15.85	16.02	78,758
06 Nov 14	15.92000 -0.24	16.21	15.81	16.21	43,911
05 Nov 14	16.16000 +0.28	16.18	15.88	15.89	80,361
04 Nov 14	15.88000 -0.12	16.10	15.88	15.96	257,838
03 Nov 14	16.00000 +0.02	16.03	15.88	15.90	110,432
31 Oct 14	15.98000 +0.03	16.11	15.88	16.05	76,530
30 Oct 14	15.95000 -0.04	16.03	15.92	15.94	22,002
29 Oct 14	15.99000 -0.09	16.21	15.92	16.21	71,050
28 Oct 14	16.08000 +0.04	16.16	15.94	16.16	68,901
27 Oct 14	16.04000 +0.01	16.18	15.95	16.15	61,361
24 Oct 14	16.03000 +0.14	16.07	15.87	15.99	20,253
23 Oct 14	15.89000 +0.01	15.98	15.86	15.90	16,510
22 Oct 14	15.88000 -0.36	16.27	15.83	16.27	49,407
21 Oct 14	16.24000 +0.24	16.47	16.07	16.07	28,811
20 Oct 14	16.00000 +0.15	16.04	15.82	15.82	64,562
17 Oct 14	15.85000 +0.01	16.03	15.77	15.99	59,629
16 Oct 14	15.84000 -0.06	16.01	15.67	15.68	63,321
15 Oct 14	15.90000 -0.41	16.21	15.85	16.20	112,266
14 Oct 14	16.31000 +0.26	16.50	16.05	16.06	72,387
10 Oct 14	16.05000 -0.13	16.36	16.05	16.22	91,117
09 Oct 14	16.18000 -0.24	16.42	16.14	16.42	42,488
08 Oct 14	16.42000 +0.01	16.56	16.36	16.56	82,325
07 Oct 14	16.41000 -0.35	16.75	16.40	16.75	42,201
06 Oct 14	16.76000 +0.12	16.81	16.63	16.73	22,152
03 Oct 14	16.64000 +0.06	17.04	16.59	16.62	50,707
02 Oct 14	16.58000 +0.04	16.60	16.41	16.52	45,685
01 Oct 14	16.54000 -0.43	16.95	16.50	16.90	91,391
30 Sep 14	16.97000 -0.26	17.19	16.79	17.19	96,604
29 Sep 14	17.23000 -0.10	17.32	17.15	17.26	70,905
26 Sep 14	17.33000 -0.08	17.57	17.28	17.36	107,473
25 Sep 14	17.41000 -0.38	17.87	17.41	17.72	83,603
24 Sep 14	17.79000 -0.03	17.86	17.62	17.78	57,017
23 Sep 14	17.82000 +0.13	17.93	17.56	17.60	60,179
22 Sep 14	17.69000 -0.35	18.06	17.60	18.06	78,450
19 Sep 14	18.04000 +0.04	18.08	17.95	18.00	112,888
18 Sep 14	18.00000 -0.01	18.12	17.96	18.01	71,844
17 Sep 14	18.01000 -0.03	18.05	17.91	18.05	25,359
16 Sep 14	18.04000 -0.05	18.15	18.00	18.12	62,240
15 Sep 14	18.09000 +0.00	18.24	18.00	18.09	86,897
12 Sep 14	18.09000 -0.07	18.35	18.06	18.34	100,936
11 Sep 14	18.16000 -0.09	18.31	18.07	18.26	63,927
10 Sep 14	18.25000 -0.08	18.46	18.17	18.37	42,725
09 Sep 14	18.33000 -0.06	18.55	18.26	18.44	74,725
08 Sep 14	18.39000 -0.08	18.62	18.36	18.52	43,481
05 Sep 14	18.47000 -0.27	18.75	18.34	18.75	121,181
04 Sep 14	18.74000 +0.04	18.79	18.64	18.72	131,154
03 Sep 14	18.70000 -0.10	18.96	18.66	18.94	146,488
02 Sep 14	18.80000 -0.10	19.10	18.74	19.02	114,393
29 Aug 14	18.90000 +0.28	18.90	18.63	18.63	58,093
28 Aug 14	18.62000 -0.31	18.95	18.62	18.93	101,908
27 Aug 14	18.93000 -0.07	19.06	18.85	19.06	62,948
26 Aug 14	19.00000 +0.06	19.09	18.88	18.91	42,030
25 Aug 14	18.94000 +0.01	19.10	18.88	18.99	59,029
22 Aug 14	18.93000 +0.00	19.04	18.89	18.96	61,687
21 Aug 14	18.93000 +0.02	19.01	18.87	19.00	63,273
20 Aug 14	18.91000 +0.01	19.02	18.87	18.90	87,087
19 Aug 14	18.90000 +0.05	19.09	18.80	18.80	85,501
18 Aug 14	18.85000 +0.06	19.16	18.84	18.84	128,983
15 Aug 14	18.79000 +0.22	18.81	18.55	18.62	86,975
14 Aug 14	18.57000 +0.02	18.63	18.54	18.59	65,415
13 Aug 14	18.55000 +0.00	18.63	18.49	18.53	60,816
12 Aug 14	18.55000 +0.00	18.69	18.51	18.69	47,849
11 Aug 14	18.55000 +0.30	18.65	18.31	18.35	96,785
08 Aug 14	18.25000 +0.00	18.44	18.13	18.44	72,403
07 Aug 14	18.25000 +0.07	18.43	18.10	18.20	81,971
06 Aug 14	18.18000 -0.01	18.45	18.13	18.20	85,542
05 Aug 14	18.19000 +0.12	18.58	18.15	18.46	139,905
01 Aug 14	18.07000 +0.05	18.39	17.90	18.01	62,223
31 Jul 14	18.02000 -0.34	18.49	17.99	18.49	81,939
30 Jul 14	18.36000 -0.04	18.61	18.19	18.50	65,363
29 Jul 14	18.40000 +0.03	18.61	18.11	18.39	125,005
28 Jul 14	18.37000 +0.62	18.38	17.59	17.78	84,292
25 Jul 14	17.75000 +0.02	18.35	17.54	17.75	59,256
24 Jul 14	17.73000 +0.18	17.75	17.47	17.47	157,499
23 Jul 14	17.55000 -0.07	17.65	17.36	17.65	139,878
22 Jul 14	17.62000 +0.06	17.68	17.38	17.42	45,557
21 Jul 14	17.56000 -0.04	17.62	17.28	17.39	89,408
18 Jul 14	17.60000 +0.23	17.88	17.31	17.35	85,418
17 Jul 14	17.37000 -0.04	17.42	17.26	17.42	44,749
16 Jul 14	17.41000 -0.17	17.69	17.39	17.51	201,082
15 Jul 14	17.58000 +0.63	17.70	16.99	17.06	213,724
14 Jul 14	16.95000 +0.06	17.00	16.76	16.86	56,013
11 Jul 14	16.89000 -0.10	17.09	16.65	17.09	93,773
10 Jul 14	16.99000 +0.13	17.03	16.62	16.79	79,505
09 Jul 14	16.86000 -0.16	16.89	16.57	16.57	130,299
08 Jul 14	17.02000 -0.09	17.12	16.73	17.07	90,818
07 Jul 14	17.11000 +0.24	17.25	16.83	16.88	107,708
04 Jul 14	16.87000 -0.13	17.17	16.84	17.17	17,122
03 Jul 14	17.00000 +0.00	17.17	16.84	17.07	46,819
02 Jul 14	17.00000 -0.18	17.32	16.90	17.21	124,646
30 Jun 14	17.18000 +0.09	17.45	17.04	17.12	118,463
27 Jun 14	17.09000 +0.09	17.16	16.89	16.91	46,770
26 Jun 14	17.00000 -0.06	17.25	16.81	17.24	107,789
25 Jun 14	17.06000 +0.07	17.19	16.84	17.14	39,235
24 Jun 14	16.99000 -0.22	17.38	16.93	17.25	131,855
23 Jun 14	17.21000 +0.24	17.25	16.91	17.10	94,880
20 Jun 14	16.97000 -0.28	17.11	16.86	17.11	189,493
19 Jun 14	17.25000 +0.14	17.30	17.05	17.08	113,223
18 Jun 14	17.11000 +0.29	17.11	16.79	16.97	102,584
17 Jun 14	16.82000 +0.05	16.88	16.70	16.81	30,792
16 Jun 14	16.77000 +0.07	16.89	16.59	16.63	41,059
13 Jun 14	16.70000 -0.05	16.95	16.59	16.70	75,767
12 Jun 14	16.75000 -0.03	16.84	16.68	16.72	32,710
11 Jun 14	16.78000 -0.18	16.87	16.71	16.81	225,596
10 Jun 14	16.96000 +0.00	17.00	16.91	16.99	134,623
09 Jun 14	16.96000 +0.11	17.08	16.78	16.82	50,898
06 Jun 14	16.85000 +0.17	16.96	16.60	16.65	311,540
05 Jun 14	16.68000 +0.28	16.68	16.30	16.31	363,030
04 Jun 14	16.40000 +0.10	16.54	16.28	16.30	175,686
03 Jun 14	16.30000 +0.05	16.32	16.11	16.29	366,007
02 Jun 14	16.25000 +0.08	16.27	16.12	16.22	138,627
30 May 14	16.17000 +0.01	16.24	16.00	16.11	425,812
29 May 14	16.16000 -0.02	16.29	15.97	16.15	341,833
28 May 14	16.18000 -0.11	16.27	16.01	16.25	91,995
27 May 14	16.29000 -0.04	16.46	16.19	16.30	102,482
26 May 14	16.33000 +0.08	16.34	16.19	16.22	12,528
23 May 14	16.25000 -0.04	16.31	16.08	16.31	103,021
22 May 14	16.29000 +0.03	16.30	16.01	16.30	121,552
21 May 14	16.26000 +0.15	16.28	15.95	16.03	216,352
20 May 14	16.11000 -0.05	16.24	15.99	16.24	138,073
16 May 14	16.16000 +0.05	16.18	15.97	16.18	144,339
15 May 14	16.11000 -0.19	16.24	15.99	16.24	68,568
14 May 14	16.30000 -0.10	16.39	16.23	16.35	145,410
13 May 14	16.40000 +0.16	16.50	16.19	16.29	114,189
12 May 14	16.24000 +0.09	16.29	15.99	16.27	459,489
09 May 14	16.15000 -0.10	16.38	16.10	16.36	89,649
08 May 14	16.25000 -0.36	16.65	16.09	16.65	134,068
07 May 14	16.61000 -0.03	16.72	16.52	16.61	194,897
06 May 14	16.64000 -0.27	16.94	16.64	16.93	249,542
05 May 14	16.91000 -0.07	17.49	16.73	17.49	200,020
02 May 14	16.98000 +0.25	17.07	16.53	16.75	177,683
01 May 14	16.73000 +0.73	16.74	15.97	16.04	3,627,550
30 Apr 14	16.00000 -0.02	16.16	15.94	16.05	444,223
29 Apr 14	16.02000 +0.00	16.10	15.96	16.09	124,438
28 Apr 14	16.02000 -0.13	16.22	15.99	16.21	60,119
25 Apr 14	16.15000 -0.23	16.36	16.07	16.35	78,708
24 Apr 14	16.38000 -0.18	16.67	16.27	16.56	179,600
23 Apr 14	16.56000 +0.20	16.77	16.31	16.31	229,569
22 Apr 14	16.36000 -0.06	16.61	16.30	16.42	360,017
21 Apr 14	16.42000 -0.06	16.54	16.25	16.54	41,690
17 Apr 14	16.48000 -0.11	16.75	16.46	16.61	113,969
16 Apr 14	16.59000 -0.03	16.73	16.50	16.72	430,055
15 Apr 14	16.62000 -0.08	16.89	16.60	16.82	199,010
14 Apr 14	16.70000 +0.00	16.87	16.62	16.76	115,795
11 Apr 14	16.70000 -0.33	17.21	16.70	17.06	85,835
10 Apr 14	17.03000 -0.19	17.41	16.89	17.41	369,920
09 Apr 14	17.22000 -0.16	17.45	17.15	17.34	390,366
08 Apr 14	17.38000 +0.28	17.57	17.16	17.20	92,837
07 Apr 14	17.10000 -0.43	17.57	17.07	17.57	59,555
04 Apr 14	17.53000 +0.01	17.98	17.39	17.71	105,507
03 Apr 14	17.52000 +0.45	18.16	17.15	17.24	195,910
02 Apr 14	17.07000 +0.73	17.14	16.40	16.40	91,259
01 Apr 14	16.34000 +0.56	16.85	15.85	15.85	399,090
31 Mar 14	15.78000 +0.15	15.94	15.67	15.69	154,135
28 Mar 14	15.63000 +0.22	15.93	15.63	15.69	112,955
27 Mar 14	15.41000 +0.00	15.56	15.41	15.45	58,827
26 Mar 14	15.41000 -0.24	15.79	15.41	15.79	83,756
25 Mar 14	15.65000 -0.03	15.73	15.55	15.73	34,193
24 Mar 14	15.68000 -0.17	15.95	15.68	15.92	28,679
21 Mar 14	15.85000 -0.21	16.19	15.82	16.19	78,836
20 Mar 14	16.06000 -0.19	16.29	16.01	16.29	80,822
19 Mar 14	16.25000 -0.09	16.35	16.21	16.31	49,464
18 Mar 14	16.34000 +0.01	16.42	16.33	16.35	51,013
17 Mar 14	16.33000 +0.03	16.53	16.30	16.30	42,203
14 Mar 14	16.30000 -0.15	16.87	16.29	16.61	115,121
13 Mar 14	16.45000 -0.14	16.72	16.32	16.65	65,431
12 Mar 14	16.59000 -0.26	16.78	16.58	16.78	369,918
11 Mar 14	16.85000 -0.25	17.11	16.82	17.10	43,787
10 Mar 14	17.10000 -0.16	17.30	17.05	17.21	44,943
07 Mar 14	17.26000 +0.01	17.35	17.24	17.30	31,442
06 Mar 14	17.25000 -0.05	17.50	17.24	17.50	84,554
05 Mar 14	17.30000 +0.02	17.43	17.27	17.30	77,000
04 Mar 14	17.28000 -0.02	17.44	17.25	17.44	388,216
03 Mar 14	17.30000 +0.36	17.58	16.90	16.95	113,452
28 Feb 14	16.94000 +0.05	17.00	16.82	16.82	600,922
27 Feb 14	16.89000 -0.04	16.99	16.86	16.96	15,827
26 Feb 14	16.93000 -0.16	17.17	16.93	17.17	35,030
25 Feb 14	17.09000 +0.20	17.12	16.75	16.80	204,884
24 Feb 14	16.89000 +0.29	17.08	16.55	16.57	129,147
21 Feb 14	16.60000 -0.09	16.77	16.55	16.61	153,472
20 Feb 14	16.69000 -0.19	16.88	16.65	16.81	172,886
19 Feb 14	16.88000 -0.56	17.46	16.80	17.40	99,282
18 Feb 14	17.44000 -0.06	17.66	17.43	17.60	111,043
14 Feb 14	17.50000 -0.10	17.79	17.50	17.64	104,685
13 Feb 14	17.60000 -0.07	17.76	17.49	17.69	74,561
12 Feb 14	17.67000 -0.13	17.89	17.62	17.89	65,955
11 Feb 14	17.80000 -0.15	17.95	17.70	17.95	38,120
10 Feb 14	17.95000 +0.15	18.05	17.81	18.00	112,233
07 Feb 14	17.80000 +0.02	17.98	17.79	17.87	54,557
06 Feb 14	17.78000 -0.17	17.99	17.74	17.98	59,386
05 Feb 14	17.95000 -0.05	18.06	17.80	18.05	109,737
04 Feb 14	18.00000 +0.02	18.05	17.88	17.93	118,410
03 Feb 14	17.98000 -0.36	18.40	17.75	18.30	77,017
31 Jan 14	18.34000 -0.15	18.44	18.12	18.41	71,426
30 Jan 14	18.49000 -0.23	18.79	18.48	18.78	81,134
29 Jan 14	18.72000 -0.23	18.96	18.59	18.96	95,234
28 Jan 14	18.95000 -0.12	19.20	18.95	19.05	85,929
27 Jan 14	19.07000 -0.18	19.20	19.02	19.12	91,255
24 Jan 14	19.25000 -0.16	19.40	19.10	19.37	250,028
23 Jan 14	19.41000 -0.20	19.60	19.19	19.59	107,943
22 Jan 14	19.61000 +0.42	19.62	19.13	19.20	201,731
21 Jan 14	19.19000 -0.15	19.35	19.10	19.34	71,595
20 Jan 14	19.34000 -0.09	19.44	19.20	19.44	15,149
17 Jan 14	19.43000 +0.19	19.48	19.15	19.23	153,983
16 Jan 14	19.24000 -0.20	19.48	19.19	19.45	72,401
15 Jan 14	19.44000 -0.02	19.68	19.38	19.68	109,728
14 Jan 14	19.46000 -0.11	19.95	19.40	19.53	54,049
13 Jan 14	19.57000 +0.18	19.68	19.25	19.44	91,608
10 Jan 14	19.39000 +0.15	19.43	19.35	19.35	51,547
09 Jan 14	19.24000 +0.09	19.27	18.99	19.12	75,206
08 Jan 14	19.15000 -0.07	19.26	19.08	19.26	47,824
07 Jan 14	19.22000 +0.23	19.25	18.97	19.00	30,543
06 Jan 14	18.99000 +0.23	19.08	18.76	18.87	61,960
03 Jan 14	18.76000 +0.07	18.79	18.63	18.67	52,669
02 Jan 14	18.69000 +0.00	18.73	18.50	18.73	69,456
31 Dec 13	18.69000 -0.08	18.82	18.64	18.77	109,359
30 Dec 13	18.77000 -0.01	18.95	18.77	18.78	127,201
27 Dec 13	18.78000 +0.24	18.80	18.57	18.57	165,506
24 Dec 13	18.54000 +0.12	18.54	18.40	18.54	8,612
23 Dec 13	18.42000 +0.30	18.47	18.23	18.23	29,210
20 Dec 13	18.12000 -0.38	18.54	18.11	18.51	89,444
19 Dec 13	18.50000 -0.06	18.67	18.48	18.63	86,593
18 Dec 13	18.56000 +0.00	18.68	18.43	18.65	159,010
17 Dec 13	18.56000 -0.02	18.65	18.40	18.60	51,100
16 Dec 13	18.58000 +0.08	18.74	18.46	18.50	64,014
13 Dec 13	18.50000 +0.40	18.52	18.08	18.18	385,653
12 Dec 13	18.10000 +0.05	18.12	18.05	18.05	74,850
11 Dec 13	18.05000 -0.07	18.20	18.03	18.19	22,246
10 Dec 13	18.12000 +0.00	18.14	18.04	18.12	29,868
09 Dec 13	18.12000 -0.07	18.17	17.90	18.11	48,815
06 Dec 13	18.19000 +0.24	18.24	18.02	18.09	15,779
05 Dec 13	17.95000 -0.35	18.48	17.89	18.30	76,128
04 Dec 13	18.30000 +0.06	18.41	18.12	18.29	85,385
03 Dec 13	18.24000 -0.15	18.56	18.20	18.35	28,032
02 Dec 13	18.39000 +0.00	18.72	18.15	18.50	56,872
29 Nov 13	18.39000 -0.09	18.70	18.25	18.47	26,532
28 Nov 13	18.48000 +0.04	18.58	18.30	18.43	3,932
27 Nov 13	18.44000 -0.16	19.00	18.40	18.59	20,478
26 Nov 13	18.60000 -0.39	18.99	18.55	18.98	44,342
25 Nov 13	18.99000 -0.13	19.20	18.99	19.09	22,708
22 Nov 13	19.12000 +0.15	19.17	18.78	18.97	19,108
21 Nov 13	18.97000 +0.15	19.03	18.83	18.87	21,669
20 Nov 13	18.82000 +0.00	18.90	18.55	18.76	36,030
19 Nov 13	18.82000 -0.35	19.20	18.74	19.20	36,495
18 Nov 13	19.17000 +0.00	19.23	19.10	19.23	56,409
15 Nov 13	19.17000 -0.36	19.47	19.13	19.47	59,637
14 Nov 13	19.53000 +0.03	19.63	19.30	19.63	62,185
13 Nov 13	19.50000 -0.50	20.00	19.49	20.00	46,744
12 Nov 13	20.00000 -0.24	20.31	20.00	20.26	43,500
11 Nov 13	20.24000 -0.25	20.43	20.22	20.41	16,267
08 Nov 13	20.49000 +0.07	20.55	20.36	20.38	91,452
07 Nov 13	20.42000 -0.07	20.50	20.42	20.43	57,859
06 Nov 13	20.49000 +0.01	20.50	20.28	20.48	70,602
05 Nov 13	20.48000 -0.06	20.88	20.45	20.75	120,934
04 Nov 13	20.54000 +0.27	20.60	20.09	20.28	33,935
01 Nov 13	20.27000 +0.28	20.35	19.85	19.92	74,677
31 Oct 13	19.99000 +0.34	20.00	19.68	19.70	78,087
30 Oct 13	19.65000 -0.18	19.98	19.55	19.81	181,715
29 Oct 13	19.83000 -0.10	19.92	19.75	19.79	27,934
28 Oct 13	19.93000 -0.02	19.97	19.83	19.95	94,781
25 Oct 13	19.95000 +0.05	20.00	19.89	20.00	68,387
24 Oct 13	19.90000 +0.08	20.09	19.84	19.90	150,540
23 Oct 13	19.82000 +0.11	20.08	19.78	20.00	125,221
22 Oct 13	19.71000 -0.12	20.05	19.70	19.98	88,459
21 Oct 13	19.83000 -0.10	20.11	19.83	20.00	115,040
18 Oct 13	19.93000 +0.08	20.05	19.90	19.90	151,960
17 Oct 13	19.85000 +0.00	19.96	19.76	19.96	154,734
16 Oct 13	19.85000 +0.21	19.97	19.50	19.75	130,418
15 Oct 13	19.64000 +0.29	19.71	19.27	19.41	127,604
11 Oct 13	19.35000 +0.18	19.39	19.26	19.26	86,799
10 Oct 13	19.17000 +0.17	19.29	19.10	19.10	65,637
09 Oct 13	19.00000 +0.00	19.01	18.80	18.96	26,052
08 Oct 13	19.00000 +0.10	19.08	18.91	19.05	48,992
07 Oct 13	18.90000 -0.35	19.16	18.86	19.16	46,383
04 Oct 13	19.25000 +0.25	19.32	19.05	19.05	24,214
03 Oct 13	19.00000 +0.14	19.25	18.88	19.00	93,427
02 Oct 13	18.86000 +0.01	19.09	18.78	18.86	54,242
01 Oct 13	18.85000 -0.27	19.20	18.60	19.08	60,496
30 Sep 13	19.12000 +0.00	19.25	19.00	19.00	63,638
27 Sep 13	19.12000 +0.21	19.15	18.90	18.90	54,765
26 Sep 13	18.91000 +0.12	19.00	18.85	18.88	54,184
25 Sep 13	18.79000 +0.29	18.89	18.53	18.53	62,963
24 Sep 13	18.50000 +0.16	18.60	18.29	18.35	143,827
23 Sep 13	18.34000 -0.03	18.44	18.24	18.36	21,027
20 Sep 13	18.37000 -0.17	19.10	18.19	18.46	95,820
19 Sep 13	18.54000 +0.30	18.54	18.22	18.25	41,830
18 Sep 13	18.24000 +0.22	18.28	17.64	18.01	132,669
17 Sep 13	18.02000 -0.30	18.37	17.91	18.27	60,559
16 Sep 13	18.32000 -0.07	18.49	18.19	18.49	69,676
13 Sep 13	18.39000 -0.07	18.56	18.24	18.33	24,346
12 Sep 13	18.46000 -0.31	18.90	18.25	18.59	47,192
11 Sep 13	18.77000 -0.65	19.56	18.61	19.56	44,605
10 Sep 13	19.42000 +0.36	19.56	18.87	18.98	74,300
09 Sep 13	19.06000 +0.21	19.07	18.54	18.95	27,993
06 Sep 13	18.85000 +0.09	18.87	18.59	18.87	14,972
05 Sep 13	18.76000 -0.20	19.02	18.38	19.02	64,845
04 Sep 13	18.96000 -0.54	19.56	18.86	19.56	114,635
03 Sep 13	19.50000 -0.32	19.84	19.44	19.84	37,697
30 Aug 13	19.82000 -0.08	20.10	19.75	19.81	26,691
29 Aug 13	19.90000 +0.16	20.03	19.64	19.76	16,570
28 Aug 13	19.74000 -0.11	19.94	19.65	19.78	58,455
27 Aug 13	19.85000 -0.04	20.61	19.44	19.89	138,519
26 Aug 13	19.89000 -0.08	20.08	19.82	20.08	20,978
23 Aug 13	19.97000 +0.01	20.00	19.79	20.00	27,168
22 Aug 13	19.96000 -0.21	20.20	19.78	20.20	56,941
21 Aug 13	20.17000 +0.06	20.24	20.00	20.00	39,697
20 Aug 13	20.11000 -0.03	20.31	20.06	20.31	78,747
19 Aug 13	20.14000 -0.74	20.91	20.04	20.70	40,860
16 Aug 13	20.88000 -0.61	21.49	20.67	21.49	42,924
15 Aug 13	21.49000 -0.59	22.24	21.40	22.03	95,955
14 Aug 13	22.08000 -0.49	22.56	22.02	22.44	90,085
13 Aug 13	22.57000 -0.48	23.70	22.26	22.85	87,550
12 Aug 13	23.05000 -0.06	23.32	22.93	23.08	31,919
09 Aug 13	23.11000 +0.38	23.11	22.79	22.94	30,491
08 Aug 13	22.73000 +0.05	22.92	22.70	22.90	33,162
07 Aug 13	22.68000 -0.09	22.89	22.57	22.89	34,664
06 Aug 13	22.77000 +0.35	23.11	22.44	22.44	47,164
02 Aug 13	22.42000 +0.37	22.60	22.00	22.00	85,652
01 Aug 13	22.05000 +0.10	22.21	21.96	22.06	50,339
31 Jul 13	21.95000 -0.06	22.00	21.84	21.99	47,597
30 Jul 13	22.01000 +0.06	22.03	21.76	21.92	64,206
29 Jul 13	21.95000 -0.09	22.02	21.90	21.90	55,565
26 Jul 13	22.04000 +0.03	22.20	21.88	21.95	73,134
25 Jul 13	22.01000 -0.24	22.27	21.91	22.27	46,260
24 Jul 13	22.25000 +0.01	22.30	22.02	22.30	46,108
23 Jul 13	22.24000 -0.36	22.54	22.07	22.52	24,928
22 Jul 13	22.60000 +0.21	22.93	22.45	22.45	120,470
19 Jul 13	22.39000 -0.17	22.59	22.17	22.59	18,250
18 Jul 13	22.56000 +0.25	22.64	22.36	22.36	33,903
17 Jul 13	22.31000 +0.20	22.31	22.06	22.10	127,514
16 Jul 13	22.11000 -0.25	22.34	21.92	22.32	75,380
15 Jul 13	22.36000 -0.05	22.56	22.32	22.35	116,128
12 Jul 13	22.41000 -0.03	22.52	22.32	22.52	58,853
11 Jul 13	22.44000 +0.34	22.53	22.35	22.41	80,210
10 Jul 13	22.10000 +0.13	22.34	21.91	21.99	74,204
09 Jul 13	21.97000 -0.02	22.12	21.78	21.91	53,215
08 Jul 13	21.99000 -0.42	22.49	21.89	22.49	144,450
05 Jul 13	22.41000 +0.40	22.45	22.03	22.03	49,499
04 Jul 13	22.01000 -0.05	22.20	21.85	21.85	11,073
03 Jul 13	22.06000 +0.05	22.21	21.79	21.95	225,073
02 Jul 13	22.01000 +0.83	22.29	21.14	21.27	57,997
28 Jun 13	21.18000 +0.18	21.44	21.00	21.00	64,200
27 Jun 13	21.00000 -0.05	21.17	20.96	21.17	202,107
26 Jun 13	21.05000 +0.44	21.14	20.63	20.63	65,458
25 Jun 13	20.61000 -0.17	20.86	20.32	20.85	80,519
24 Jun 13	20.78000 -0.45	21.17	20.40	21.17	65,293
21 Jun 13	21.23000 -0.30	21.63	21.18	21.63	146,013
20 Jun 13	21.53000 -0.93	22.44	21.43	22.21	121,937
19 Jun 13	22.46000 -0.54	22.85	22.08	22.85	137,567
18 Jun 13	23.00000 -0.24	23.25	22.94	23.14	78,618
17 Jun 13	23.24000 +0.59	23.29	22.44	22.65	116,962
14 Jun 13	22.65000 +0.51	22.65	22.08	22.09	1,045,122
13 Jun 13	22.14000 -0.15	22.20	22.01	22.10	118,922
12 Jun 13	22.29000 -0.44	22.77	22.14	22.77	149,730
11 Jun 13	22.73000 +0.00	22.79	22.04	22.61	87,868
10 Jun 13	22.73000 +0.07	22.76	22.54	22.59	60,072
07 Jun 13	22.66000 -0.05	22.92	22.61	22.90	238,304
06 Jun 13	22.71000 +0.07	22.82	22.37	22.68	248,424
05 Jun 13	22.64000 -0.52	23.34	22.53	23.11	175,261
04 Jun 13	23.16000 -0.44	23.71	23.09	23.59	299,555
03 Jun 13	23.60000 +0.09	23.98	23.19	23.98	274,870
31 May 13	23.51000 -13.10	23.55	22.00	23.01	236,821
30 May 13	36.61000 +0.04	37.24	36.25	36.32	277,283
29 May 13	36.57000 -0.21	36.86	36.06	36.75	373,727
28 May 13	36.78000 -0.48	37.49	36.51	37.49	408,315
27 May 13	37.26000 +0.01	37.49	36.66	37.49	9,133
24 May 13	37.25000 -0.13	37.50	36.87	37.41	68,844
23 May 13	37.38000 +0.54	37.50	36.25	36.67	65,414
22 May 13	36.84000 -0.05	37.45	36.71	36.71	145,774
21 May 13	36.89000 -0.28	37.17	36.62	37.17	58,832
17 May 13	37.17000 -0.05	37.43	36.78	37.22	41,437
16 May 13	37.22000 -0.53	37.75	37.03	37.65	41,569
15 May 13	37.75000 +0.18	37.75	37.37	37.72	87,190
14 May 13	37.57000 +0.19	37.61	37.16	37.16	180,657
13 May 13	37.38000 -0.11	37.58	37.25	37.58	154,888
10 May 13	37.49000 -0.11	37.61	37.27	37.55	27,371
09 May 13	37.60000 -0.14	37.88	37.46	37.67	482,308
08 May 13	37.74000 +0.21	37.75	37.39	37.39	73,970
07 May 13	37.53000 +0.05	37.58	37.21	37.48	214,934
06 May 13	37.48000 +0.02	37.76	37.41	37.46	126,170
03 May 13	37.46000 -0.03	37.54	37.26	37.54	21,358
02 May 13	37.49000 -0.05	37.67	37.39	37.67	28,937
01 May 13	37.54000 -0.13	37.72	37.42	37.72	85,747
30 Apr 13	37.67000 +0.18	37.70	37.10	37.48	215,256
29 Apr 13	37.49000 +0.03	37.75	37.38	37.49	205,468
26 Apr 13	37.46000 +0.78	37.62	36.55	36.65	256,899
25 Apr 13	36.68000 +1.16	36.69	35.28	35.70	381,009
24 Apr 13	35.52000 +1.32	35.56	34.19	34.21	531,154
23 Apr 13	34.20000 -0.02	34.34	34.01	34.33	187,535
22 Apr 13	34.22000 -0.59	34.75	34.10	34.61	125,054
19 Apr 13	34.81000 +0.46	34.86	34.35	34.36	211,966
18 Apr 13	34.35000 +0.35	34.81	34.00	34.50	44,397
17 Apr 13	34.00000 -0.32	34.36	33.82	34.30	77,187
16 Apr 13	34.32000 +0.31	34.33	34.04	34.21	24,314
15 Apr 13	34.01000 -0.44	34.45	33.90	34.01	70,264
12 Apr 13	34.45000 -0.55	34.97	33.96	34.97	37,473
11 Apr 13	35.00000 +0.04	35.05	34.81	34.81	36,916
10 Apr 13	34.96000 +0.26	35.00	34.60	34.61	94,686
09 Apr 13	34.70000 +0.18	34.93	34.61	34.64	20,104
08 Apr 13	34.52000 +0.38	34.91	34.06	34.16	17,168
05 Apr 13	34.14000 -0.22	34.21	33.84	34.17	41,547
04 Apr 13	34.36000 -0.41	34.82	34.00	34.71	63,612
03 Apr 13	34.77000 -0.20	35.35	34.76	34.98	76,257
02 Apr 13	34.97000 -0.08	35.05	34.60	35.02	54,694
01 Apr 13	35.05000 +0.05	35.10	34.74	34.75	76,447
28 Mar 13	35.00000 +0.00	35.00	34.82	34.82	42,069
27 Mar 13	35.00000 +0.00	35.06	34.80	34.80	31,080
26 Mar 13	35.00000 -0.29	35.45	34.72	35.23	38,928
25 Mar 13	35.29000 -0.15	35.50	35.04	35.17	38,173
22 Mar 13	35.44000 -0.71	36.25	35.25	36.25	41,297
21 Mar 13	36.15000 +0.15	36.43	35.92	36.22	93,641
20 Mar 13	36.00000 +0.90	36.00	35.03	35.03	60,544
19 Mar 13	35.10000 +0.18	35.12	34.88	34.96	31,177
18 Mar 13	34.92000 +0.01	35.98	34.60	34.63	55,694
15 Mar 13	34.91000 +0.01	35.02	34.70	34.74	136,487
14 Mar 13	34.90000 -0.08	34.95	34.71	34.83	93,351
13 Mar 13	34.98000 +0.28	34.99	34.17	34.57	43,464
12 Mar 13	34.70000 -0.20	34.91	34.69	34.81	36,396
11 Mar 13	34.90000 -0.02	35.10	34.80	34.98	13,423
08 Mar 13	34.92000 +0.00	35.08	34.84	34.92	34,139
07 Mar 13	34.92000 +0.00	34.98	34.59	34.66	6,631
06 Mar 13	34.92000 +0.37	34.99	34.70	34.97	46,677
05 Mar 13	34.55000 +0.54	34.75	34.06	34.06	48,953
04 Mar 13	34.01000 +0.03	34.14	33.73	34.14	47,947
01 Mar 13	33.98000 -0.37	34.22	33.59	34.21	36,684
28 Feb 13	34.35000 +0.00	34.44	34.10	34.21	50,886
27 Feb 13	34.35000 +0.95	34.74	33.45	33.45	84,119
26 Feb 13	33.40000 -0.39	33.97	33.16	33.72	60,123
25 Feb 13	33.79000 -0.06	34.08	33.61	33.61	43,391
22 Feb 13	33.85000 +0.25	34.10	33.81	33.87	28,315
21 Feb 13	33.60000 +0.10	34.00	33.58	33.58	30,357
20 Feb 13	33.50000 -0.15	33.83	33.31	33.65	31,025
19 Feb 13	33.65000 +0.25	33.67	33.40	33.41	23,572
15 Feb 13	33.40000 -0.16	33.50	33.19	33.50	41,548
14 Feb 13	33.56000 -0.14	34.00	33.34	33.69	34,294
13 Feb 13	33.70000 -0.24	34.09	33.55	33.97	57,984
12 Feb 13	33.94000 +0.20	34.09	33.72	33.82	23,943
11 Feb 13	33.74000 -0.26	34.10	33.68	34.09	28,616
08 Feb 13	34.00000 +0.01	34.10	33.97	34.09	8,122
07 Feb 13	33.99000 -0.22	34.50	33.78	34.30	24,077
06 Feb 13	34.21000 +0.45	34.30	33.73	33.80	36,298
05 Feb 13	33.76000 +0.29	33.81	33.65	33.75	13,018
04 Feb 13	33.47000 -0.98	34.64	33.47	34.64	29,841
01 Feb 13	34.45000 +0.08	35.62	34.43	34.49	78,129
31 Jan 13	34.37000 +0.38	34.37	33.60	33.60	59,957
30 Jan 13	33.99000 -0.04	34.23	33.82	34.10	74,091
29 Jan 13	34.03000 +0.03	34.20	33.80	33.89	83,596
28 Jan 13	34.00000 +1.01	34.20	32.95	33.00	157,393
25 Jan 13	32.99000 +0.06	33.00	32.75	33.00	32,399
24 Jan 13	32.93000 -0.07	33.04	32.72	33.04	71,988
23 Jan 13	33.00000 +0.05	33.04	32.53	32.53	33,995
22 Jan 13	32.95000 +0.19	33.01	32.49	32.90	54,055
21 Jan 13	32.76000 +0.31	32.92	32.65	32.92	1,725
18 Jan 13	32.45000 +0.36	32.64	32.10	32.12	57,637
17 Jan 13	32.09000 +0.26	32.11	31.75	31.80	57,954
16 Jan 13	31.83000 +0.22	31.91	31.55	31.91	63,282
15 Jan 13	31.61000 -0.04	31.66	31.43	31.55	79,648
14 Jan 13	31.65000 +0.01	31.74	31.39	31.39	115,039
11 Jan 13	31.64000 -0.04	31.69	31.49	31.67	54,217
10 Jan 13	31.68000 +0.14	31.68	31.00	31.65	75,985
09 Jan 13	31.54000 +0.39	31.73	31.26	31.26	37,918
08 Jan 13	31.15000 -0.33	31.53	31.00	31.41	102,977
07 Jan 13	31.48000 +0.04	31.59	31.25	31.49	43,071
04 Jan 13	31.44000 +0.27	31.62	30.87	30.97	369,148
03 Jan 13	31.17000 +0.13	31.35	30.65	31.04	40,141
02 Jan 13	31.04000 +0.39	31.04	30.67	30.76	66,398
31 Dec 12	30.65000 +0.10	30.71	30.50	30.51	21,567
28 Dec 12	30.55000 +0.09	30.58	30.35	30.58	17,905
27 Dec 12	30.46000 -0.15	30.60	29.94	30.60	149,615
24 Dec 12	30.61000 +0.01	30.92	30.41	30.74	7,695
21 Dec 12	30.60000 -0.36	31.21	30.25	30.48	72,019
20 Dec 12	30.96000 +0.69	31.16	29.82	30.17	188,271
19 Dec 12	30.27000 +0.37	30.39	29.86	29.94	289,792
18 Dec 12	29.90000 +0.32	30.16	29.58	29.60	380,834
17 Dec 12	29.58000 -0.89	30.48	29.47	30.48	117,064
14 Dec 12	30.47000 +3.66	30.55	27.65	27.76	576,755
13 Dec 12	26.81000 +0.21	26.95	26.47	26.47	107,288
12 Dec 12	26.60000 +0.30	26.83	26.30	26.30	60,624
11 Dec 12	26.30000 +0.09	26.30	25.83	26.19	36,036
10 Dec 12	26.21000 +0.08	26.28	25.89	26.13	49,270
07 Dec 12	26.13000 +0.14	26.16	25.90	25.99	32,911
06 Dec 12	25.99000 +0.25	25.99	25.60	25.61	35,242
05 Dec 12	25.74000 -0.03	25.91	25.70	25.91	38,053
04 Dec 12	25.77000 +0.02	25.88	25.60	25.60	21,899
03 Dec 12	25.75000 +0.01	25.99	25.69	25.97	37,287
30 Nov 12	25.74000 +0.19	25.74	25.42	25.50	52,419
29 Nov 12	25.55000 -0.07	25.72	25.50	25.72	95,120
28 Nov 12	25.62000 -0.06	25.75	25.50	25.53	15,830
27 Nov 12	25.68000 -0.21	25.89	25.48	25.86	183,897
26 Nov 12	25.89000 -0.13	26.20	25.83	25.88	41,300
23 Nov 12	26.02000 +0.14	26.03	25.78	25.88	45,210
22 Nov 12	25.88000 +0.48	25.88	25.40	25.40	215,603
21 Nov 12	25.40000 +0.27	25.41	25.10	25.10	44,372
20 Nov 12	25.13000 +0.00	25.30	25.00	25.00	85,234
19 Nov 12	25.13000 +0.69	25.45	24.52	24.52	105,774
16 Nov 12	24.44000 +0.14	24.49	24.04	24.30	59,746
15 Nov 12	24.30000 -0.43	24.63	24.11	24.63	113,285
14 Nov 12	24.73000 -0.71	25.46	24.43	25.46	169,463
13 Nov 12	25.44000 -0.15	25.62	25.40	25.55	63,231
12 Nov 12	25.59000 +0.08	25.68	25.40	25.40	41,522
09 Nov 12	25.51000 -0.14	25.67	25.40	25.57	99,569
08 Nov 12	25.65000 +0.16	25.70	25.34	25.42	244,836
07 Nov 12	25.49000 -0.32	25.88	25.44	25.80	90,835
06 Nov 12	25.81000 +0.03	25.86	25.67	25.70	60,050
05 Nov 12	25.78000 -0.07	25.95	25.59	25.92	71,728
02 Nov 12	25.85000 +0.06	25.85	25.59	25.79	123,817
01 Nov 12	25.79000 +0.69	25.79	25.16	25.40	67,640
31 Oct 12	25.10000 +0.28	25.16	24.82	24.82	86,846
30 Oct 12	24.82000 +0.00	24.82	24.69	24.82	34,935
29 Oct 12	24.82000 +0.07	24.82	24.60	24.65	82,376
26 Oct 12	24.75000 +0.03	24.84	24.63	24.69	128,192
25 Oct 12	24.72000 +0.18	24.94	24.51	24.56	217,179
24 Oct 12	24.54000 +0.11	24.64	24.39	24.45	37,381
23 Oct 12	24.43000 -0.44	24.87	24.30	24.87	38,461
22 Oct 12	24.87000 -0.04	24.90	24.75	24.78	16,964
19 Oct 12	24.91000 +0.07	24.94	24.81	24.81	38,224
18 Oct 12	24.84000 +0.02	24.90	24.69	24.79	41,687
17 Oct 12	24.82000 -0.08	24.96	24.44	24.96	71,762
16 Oct 12	24.90000 +0.43	24.99	24.34	24.35	98,040
15 Oct 12	24.47000 -0.10	24.57	24.12	24.52	87,846
12 Oct 12	24.57000 +0.26	24.61	24.18	24.24	175,441
11 Oct 12	24.31000 +0.08	24.48	24.23	24.36	59,172
10 Oct 12	24.23000 -0.21	24.47	24.20	24.47	90,791
09 Oct 12	24.44000 +0.00	24.49	24.14	24.14	46,109
05 Oct 12	24.44000 -0.02	24.75	24.39	24.49	63,418
04 Oct 12	24.46000 -0.12	24.71	24.44	24.71	39,209
03 Oct 12	24.58000 +0.02	24.65	24.49	24.57	124,639
02 Oct 12	24.56000 +0.23	24.97	24.17	24.17	170,648
01 Oct 12	24.33000 -0.39	24.88	24.30	24.84	51,275
28 Sep 12	24.72000 +0.14	24.73	24.50	24.55	91,951
27 Sep 12	24.58000 +0.18	24.64	24.40	24.43	40,541
26 Sep 12	24.40000 -0.28	24.68	24.34	24.68	72,729
25 Sep 12	24.68000 -0.12	24.80	24.66	24.79	60,545
24 Sep 12	24.80000 +0.05	24.87	24.75	24.83	269,299
21 Sep 12	24.75000 +0.15	24.82	24.63	24.64	363,382
20 Sep 12	24.60000 -0.02	24.64	24.42	24.62	125,599
19 Sep 12	24.62000 +0.21	24.62	24.33	24.33	69,667
18 Sep 12	24.41000 +0.08	24.44	24.28	24.33	43,391
17 Sep 12	24.33000 -0.23	24.70	24.06	24.61	27,993
14 Sep 12	24.56000 +0.06	24.80	24.44	24.51	90,486
13 Sep 12	24.50000 +0.44	24.52	24.05	24.07	135,111
12 Sep 12	24.06000 +0.16	24.10	23.90	23.90	161,720
11 Sep 12	23.90000 +0.19	23.99	23.70	23.74	139,768
10 Sep 12	23.71000 +0.31	23.74	23.43	23.43	120,957
07 Sep 12	23.40000 +0.24	23.40	23.19	23.19	23,671
06 Sep 12	23.16000 +0.07	23.20	23.02	23.02	76,867
05 Sep 12	23.09000 +0.10	23.14	22.99	23.02	183,947
04 Sep 12	22.99000 +0.13	23.05	22.77	22.84	27,849
31 Aug 12	22.86000 +0.15	22.88	22.68	22.72	51,891
30 Aug 12	22.71000 +0.02	22.71	22.57	22.69	87,719
29 Aug 12	22.69000 +0.05	22.70	22.60	22.64	10,792
28 Aug 12	22.64000 +0.26	22.64	22.35	22.41	983,906
27 Aug 12	22.38000 -0.09	22.49	22.24	22.45	132,642
24 Aug 12	22.47000 +0.07	22.54	22.40	22.47	467,082
23 Aug 12	22.40000 +0.02	22.54	22.35	22.47	172,505
22 Aug 12	22.38000 +0.23	22.38	22.00	22.03	131,761
21 Aug 12	22.15000 +0.20	22.24	22.09	22.24	204,585
20 Aug 12	21.95000 -0.02	21.95	21.75	21.85	25,986
17 Aug 12	21.97000 +0.00	21.99	21.82	21.93	73,039
16 Aug 12	21.97000 +0.47	22.00	21.50	21.50	88,534
15 Aug 12	21.50000 +0.00	21.52	21.16	21.43	102,826
14 Aug 12	21.50000 -0.24	21.73	21.43	21.73	90,342
13 Aug 12	21.74000 -0.39	22.11	21.71	22.11	26,464
10 Aug 12	22.13000 -0.20	22.34	22.13	22.28	16,932
09 Aug 12	22.33000 +0.23	22.48	22.30	22.48	38,886
08 Aug 12	22.10000 +0.13	22.13	21.70	21.88	25,239
07 Aug 12	21.97000 +0.02	22.41	21.97	22.29	32,964
03 Aug 12	21.95000 +0.41	22.15	21.68	21.68	407,732
02 Aug 12	21.54000 -0.10	21.65	21.51	21.60	19,312
01 Aug 12	21.64000 -0.17	21.95	21.64	21.80	280,448
31 Jul 12	21.81000 -0.13	22.00	21.75	22.00	126,738
30 Jul 12	21.94000 +0.13	22.02	21.84	21.95	36,608
27 Jul 12	21.81000 +0.06	21.94	21.61	21.75	219,061
26 Jul 12	21.75000 +0.04	21.76	21.60	21.74	75,169
25 Jul 12	21.71000 +0.00	21.76	21.70	21.71	4,272
24 Jul 12	21.71000 -0.05	21.82	21.63	21.79	16,544
23 Jul 12	21.76000 -0.24	21.91	21.69	21.83	8,804
20 Jul 12	22.00000 +0.06	22.04	21.87	22.00	405,821
19 Jul 12	21.94000 -0.06	22.07	21.87	22.01	88,854
18 Jul 12	22.00000 +0.01	22.03	21.92	21.92	183,512
17 Jul 12	21.99000 -0.24	22.25	21.90	22.25	157,011
16 Jul 12	22.23000 -0.12	22.35	22.15	22.30	74,290
13 Jul 12	22.35000 +0.15	22.41	22.14	22.38	70,512
12 Jul 12	22.20000 -0.14	22.32	22.18	22.27	24,168
11 Jul 12	22.34000 +0.12	22.40	22.20	22.30	24,348
10 Jul 12	22.22000 -0.28	22.75	22.15	22.75	12,590
09 Jul 12	22.50000 -0.05	22.58	22.46	22.50	79,203
06 Jul 12	22.55000 -0.12	22.60	22.42	22.43	119,415
05 Jul 12	22.67000 -0.18	22.91	22.28	22.80	127,419
04 Jul 12	22.85000 +0.57	23.11	22.71	22.76	14,831
03 Jul 12	22.28000 -0.40	22.99	22.28	22.82	14,966
29 Jun 12	22.68000 +0.25	22.81	22.30	22.63	48,920
28 Jun 12	22.43000 -0.02	22.54	22.27	22.30	286,723
27 Jun 12	22.45000 -0.02	22.47	22.29	22.39	41,162
26 Jun 12	22.47000 +0.04	22.50	22.40	22.45	19,804
25 Jun 12	22.43000 -0.03	22.51	22.30	22.46	44,228
22 Jun 12	22.46000 +0.05	22.49	22.40	22.49	46,643
21 Jun 12	22.41000 -0.11	22.59	22.40	22.59	65,830
20 Jun 12	22.52000 +0.58	22.58	21.82	21.89	89,011
19 Jun 12	21.94000 +0.22	22.06	21.73	21.74	218,717
18 Jun 12	21.72000 +0.01	21.76	21.62	21.74	52,401
15 Jun 12	21.71000 -0.14	21.86	21.59	21.86	37,664
14 Jun 12	21.85000 -0.01	22.00	21.85	21.88	18,813
13 Jun 12	21.86000 -0.08	21.94	21.80	21.80	36,188
12 Jun 12	21.94000 -0.19	22.10	21.85	22.10	28,361
11 Jun 12	22.13000 -0.31	22.45	22.10	22.23	25,380
08 Jun 12	22.44000 -0.07	22.63	22.30	22.63	25,051
07 Jun 12	22.51000 +0.07	22.86	22.35	22.62	45,576
06 Jun 12	22.44000 +0.24	23.49	22.40	23.49	28,782
05 Jun 12	22.20000 +0.49	22.30	21.65	21.65	25,974
04 Jun 12	21.71000 -0.04	22.19	21.54	21.55	21,310
01 Jun 12	21.75000 +0.01	21.88	21.53	21.59	77,219
31 May 12	21.74000 -0.41	22.16	21.55	22.16	103,615
30 May 12	22.15000 -0.20	22.25	22.07	22.23	16,858
29 May 12	22.35000 +0.13	22.45	22.19	22.19	27,324
28 May 12	22.22000 -0.01	22.40	22.22	22.30	4,352
25 May 12	22.23000 +0.08	22.24	22.12	22.15	43,531
24 May 12	22.15000 -0.12	22.33	22.15	22.27	5,191
23 May 12	22.27000 -0.22	22.36	22.00	22.26	49,333
22 May 12	22.49000 +0.30	23.48	22.43	23.48	12,530
18 May 12	22.19000 -0.25	22.48	22.15	22.44	9,168
17 May 12	22.44000 -0.40	23.00	22.41	22.78	14,965
16 May 12	22.84000 -0.50	23.75	22.84	23.41	46,248
15 May 12	23.34000 -0.12	23.49	23.24	23.49	15,532
14 May 12	23.46000 -0.04	23.54	23.40	23.40	13,077
11 May 12	23.50000 -0.13	23.71	23.46	23.69	33,589
10 May 12	23.63000 +0.00	24.46	23.61	24.46	25,240
09 May 12	23.63000 -0.16	23.79	23.52	23.74	24,614
08 May 12	23.79000 -0.55	24.30	23.78	24.30	43,219
07 May 12	24.34000 +0.16	24.34	24.14	24.25	20,806
04 May 12	24.18000 -0.26	24.31	24.18	24.31	32,444
03 May 12	24.44000 -0.14	24.69	24.35	24.69	22,823
02 May 12	24.58000 +0.08	24.58	24.34	24.48	22,808
01 May 12	24.50000 +0.03	24.60	24.38	24.38	27,267
30 Apr 12	24.47000 -0.13	24.68	24.45	24.68	19,423
27 Apr 12	24.60000 -0.09	24.70	24.55	24.70	6,510
26 Apr 12	24.69000 -0.03	24.81	24.69	24.76	9,025
25 Apr 12	24.72000 +0.01	24.81	24.72	24.75	25,939
24 Apr 12	24.71000 -0.08	24.82	24.66	24.74	12,207
23 Apr 12	24.79000 +0.07	24.79	24.55	24.70	52,358
20 Apr 12	24.72000 +0.03	24.87	24.61	24.72	1,242,197
19 Apr 12	24.69000 +0.04	24.75	24.49	24.49	57,608
18 Apr 12	24.65000 +0.37	24.71	24.17	24.28	118,202
17 Apr 12	24.28000 +0.21	24.35	24.00	24.00	44,513
16 Apr 12	24.07000 +0.04	24.14	24.00	24.05	42,405
13 Apr 12	24.03000 -0.17	24.25	23.95	24.19	743,754
12 Apr 12	24.20000 +0.01	24.26	24.07	24.10	53,276
11 Apr 12	24.19000 +0.08	24.20	23.90	24.13	76,064
10 Apr 12	24.11000 -0.23	24.33	24.00	24.21	57,376
09 Apr 12	24.34000 -0.27	24.68	24.34	24.68	36,012
05 Apr 12	24.61000 -0.13	24.75	24.56	24.75	6,695
04 Apr 12	24.74000 +0.05	24.82	24.55	24.71	34,779
03 Apr 12	24.69000 -0.11	24.80	24.62	24.72	22,892
02 Apr 12	24.80000 -0.19	24.88	24.74	24.85	121,025
30 Mar 12	24.99000 +0.30	25.03	24.59	24.65	74,282
29 Mar 12	24.69000 -0.02	24.80	24.60	24.66	89,196
28 Mar 12	24.71000 -0.10	24.97	24.64	24.79	120,046
27 Mar 12	24.81000 +0.36	24.87	24.45	24.60	184,628
26 Mar 12	24.45000 +0.04	24.60	24.29	24.60	181,123
23 Mar 12	24.41000 +0.18	24.44	24.21	24.25	27,906
22 Mar 12	24.23000 -0.08	24.36	24.20	24.25	17,689
21 Mar 12	24.31000 +0.16	24.34	24.15	24.24	39,527
20 Mar 12	24.15000 -0.05	24.26	24.00	24.21	33,978
19 Mar 12	24.20000 +0.06	24.20	23.92	24.06	50,553
16 Mar 12	24.14000 -0.12	24.40	24.14	24.32	120,384
15 Mar 12	24.26000 +0.02	24.44	24.15	24.28	37,004
14 Mar 12	24.24000 -0.02	24.25	24.01	24.25	72,303
13 Mar 12	24.26000 +0.18	24.27	24.04	24.20	24,618
12 Mar 12	24.08000 +0.09	24.24	24.00	24.08	20,316
09 Mar 12	23.99000 -0.01	24.15	23.99	24.14	30,660
08 Mar 12	24.00000 +0.05	24.00	23.83	23.94	25,924
07 Mar 12	23.95000 +0.09	23.98	23.81	23.98	14,135
06 Mar 12	23.86000 -0.23	24.23	23.70	24.15	15,054
05 Mar 12	24.09000 -0.17	24.26	24.00	24.14	24,253
02 Mar 12	24.26000 +0.08	24.31	23.97	23.97	15,967
01 Mar 12	24.18000 -0.08	24.40	24.10	24.29	33,697
29 Feb 12	24.26000 +0.28	24.31	23.92	24.00	59,696
28 Feb 12	23.98000 +0.18	24.19	23.85	23.85	79,720
27 Feb 12	23.80000 -0.07	23.94	23.65	23.74	89,180
24 Feb 12	23.87000 +0.02	23.93	23.82	23.85	85,260
23 Feb 12	23.85000 +0.18	23.88	23.66	23.80	15,347
22 Feb 12	23.67000 -0.14	23.87	23.65	23.75	21,200
21 Feb 12	23.81000 +0.09	23.88	23.75	23.80	93,128
17 Feb 12	23.72000 -0.12	23.96	23.70	23.96	129,858
16 Feb 12	23.84000 +0.12	23.84	23.64	23.66	29,651
15 Feb 12	23.72000 +0.07	23.75	23.43	23.57	76,180
14 Feb 12	23.65000 -0.24	23.96	23.62	23.71	21,948
13 Feb 12	23.89000 +0.05	23.93	23.84	23.84	12,750
10 Feb 12	23.84000 -0.13	24.03	23.84	24.03	13,726
09 Feb 12	23.97000 +0.02	24.05	23.84	24.05	21,921
08 Feb 12	23.95000 +0.15	24.04	23.91	23.95	28,199
07 Feb 12	23.80000 -0.10	23.87	23.76	23.80	20,314
06 Feb 12	23.90000 -0.17	24.13	23.78	23.92	27,341
03 Feb 12	24.07000 -0.13	24.29	23.97	24.20	47,017
02 Feb 12	24.20000 -0.10	24.30	24.02	24.20	18,543
01 Feb 12	24.30000 +0.11	24.30	24.00	24.13	32,531
31 Jan 12	24.19000 +0.12	24.19	23.87	24.19	40,402
30 Jan 12	24.07000 -0.13	24.29	23.85	24.29	61,160
27 Jan 12	24.20000 -0.18	24.36	24.15	24.31	16,971
26 Jan 12	24.38000 +0.39	24.50	24.00	24.00	67,876
25 Jan 12	23.99000 -0.01	24.11	23.80	24.00	53,220
24 Jan 12	24.00000 -0.28	24.20	23.85	24.02	56,526
23 Jan 12	24.28000 +0.03	24.30	24.04	24.25	18,494
20 Jan 12	24.25000 +0.31	24.25	23.86	24.06	73,588
19 Jan 12	23.94000 +0.39	24.04	23.55	23.55	272,327
18 Jan 12	23.55000 +0.05	23.71	23.42	23.58	165,813
17 Jan 12	23.50000 -0.20	23.82	23.43	23.82	47,333
16 Jan 12	23.70000 +0.10	23.74	23.52	23.52	9,663
13 Jan 12	23.60000 -0.31	24.00	23.60	24.00	45,766
12 Jan 12	23.91000 -0.27	24.17	23.82	24.07	64,778
11 Jan 12	24.18000 +0.23	24.18	23.86	24.00	45,798
10 Jan 12	23.95000 -0.16	24.18	23.94	24.10	78,809
09 Jan 12	24.11000 +0.17	24.13	23.98	24.06	23,371
06 Jan 12	23.94000 -0.22	24.18	23.89	24.16	61,832
05 Jan 12	24.16000 +0.00	24.16	23.77	23.77	23,889
04 Jan 12	24.16000 +0.07	24.20	24.06	24.15	56,313
03 Jan 12	24.09000 +0.50	24.21	23.71	23.79	72,615
30 Dec 11	23.59000 +0.18	23.74	23.35	23.39	30,669
29 Dec 11	23.41000 +0.11	23.45	23.26	23.42	29,260
28 Dec 11	23.30000 -0.52	23.72	23.30	23.51	28,438
23 Dec 11	23.82000 +0.00	23.93	23.69	23.76	16,544
22 Dec 11	23.82000 +0.32	24.10	23.50	23.50	87,281
21 Dec 11	23.50000 +0.32	23.53	23.01	23.26	55,776
20 Dec 11	23.18000 +0.43	23.26	22.79	22.79	102,822
19 Dec 11	22.75000 +0.25	23.21	22.46	22.50	98,997
16 Dec 11	22.50000 +0.78	22.58	21.63	21.82	568,877
15 Dec 11	21.72000 -0.43	22.38	21.65	22.29	74,539
14 Dec 11	22.15000 -0.80	23.00	22.15	22.88	77,988
13 Dec 11	22.95000 +0.05	23.10	22.87	22.89	142,231
12 Dec 11	22.90000 -0.45	23.35	22.90	23.35	90,237
09 Dec 11	23.35000 +0.07	23.48	23.26	23.33	37,624
08 Dec 11	23.28000 -0.20	23.51	23.22	23.45	68,300
07 Dec 11	23.48000 +0.19	23.59	23.24	23.38	74,521
06 Dec 11	23.29000 -0.23	23.55	23.22	23.38	87,922
05 Dec 11	23.52000 +0.16	23.70	23.25	23.51	72,156
02 Dec 11	23.36000 -0.22	23.88	23.27	23.76	184,696
01 Dec 11	23.58000 -0.42	24.24	23.55	23.88	117,408
30 Nov 11	24.00000 +0.18	24.21	23.42	24.19	113,433
29 Nov 11	23.82000 +0.13	24.24	23.67	23.75	201,890
28 Nov 11	23.69000 +0.34	23.98	23.65	23.74	71,113
25 Nov 11	23.35000 +0.05	23.43	23.26	23.30	11,620
24 Nov 11	23.30000 -0.12	23.77	23.29	23.77	7,760
23 Nov 11	23.42000 -0.04	23.58	23.20	23.28	69,846
22 Nov 11	23.46000 +0.02	23.52	23.25	23.38	77,638
21 Nov 11	23.44000 -0.21	23.53	23.21	23.51	55,661
18 Nov 11	23.65000 +0.00	23.78	23.52	23.63	63,049
17 Nov 11	23.65000 -0.37	23.92	23.59	23.92	237,724
16 Nov 11	24.02000 +0.25	24.03	23.67	23.67	93,993
15 Nov 11	23.77000 -0.11	23.88	23.60	23.88	224,991
14 Nov 11	23.88000 -0.27	24.08	23.84	24.08	113,622
11 Nov 11	24.15000 +0.22	24.15	23.73	23.93	18,624
10 Nov 11	23.93000 +0.08	24.01	23.67	23.90	35,240
09 Nov 11	23.85000 -0.56	24.32	23.85	24.32	42,676
08 Nov 11	24.41000 +0.10	24.53	23.88	24.32	120,743
07 Nov 11	24.31000 -0.13	24.48	24.24	24.48	18,724
04 Nov 11	24.44000 +0.09	24.45	23.99	24.35	21,020
03 Nov 11	24.35000 +0.41	24.41	23.92	24.17	47,976
02 Nov 11	23.94000 +0.11	24.25	23.79	23.99	120,033
01 Nov 11	23.83000 -0.12	24.00	23.51	23.51	420,137
31 Oct 11	23.95000 -0.28	24.24	23.83	24.16	89,546
28 Oct 11	24.23000 -0.15	24.42	23.94	24.42	84,500
27 Oct 11	24.38000 +0.23	24.57	24.23	24.24	113,340
26 Oct 11	24.15000 +0.27	24.25	23.80	23.88	129,225
25 Oct 11	23.88000 +0.14	24.15	23.74	23.85	140,242
24 Oct 11	23.74000 -0.02	24.03	23.74	23.75	140,249
21 Oct 11	23.76000 +0.00	23.94	23.75	23.89	35,523
20 Oct 11	23.76000 +0.18	24.13	23.36	23.36	224,712
19 Oct 11	23.58000 +0.18	23.58	23.33	23.33	138,415
18 Oct 11	23.40000 +0.26	23.44	22.99	23.10	189,575
17 Oct 11	23.14000 -0.11	23.22	23.02	23.22	104,699
14 Oct 11	23.25000 +0.14	23.25	22.98	22.98	179,369
13 Oct 11	23.11000 -0.14	23.25	22.79	23.25	178,248
12 Oct 11	23.25000 +0.05	23.25	22.96	22.96	147,667
11 Oct 11	23.20000 +0.25	23.25	22.83	23.00	804,974
07 Oct 11	22.95000 -0.05	23.09	22.71	23.09	423,632
06 Oct 11	23.00000 +0.55	23.10	22.44	22.44	441,133
05 Oct 11	22.45000 +0.36	22.58	22.09	22.28	188,422
04 Oct 11	22.09000 -0.40	22.49	21.74	22.25	620,083
03 Oct 11	22.49000 -0.21	22.68	22.43	22.50	190,580
30 Sep 11	22.70000 +0.12	22.76	22.39	22.44	103,648
29 Sep 11	22.58000 +0.18	22.67	22.25	22.45	124,590
28 Sep 11	22.40000 -0.05	22.62	22.30	22.44	161,800
27 Sep 11	22.45000 +0.56	22.50	22.06	22.06	2,277,868
26 Sep 11	21.89000 -0.09	22.06	21.42	21.98	115,751
23 Sep 11	21.98000 -0.28	22.18	21.76	22.02	177,387
22 Sep 11	22.26000 -0.37	22.51	22.20	22.40	276,818
21 Sep 11	22.63000 -0.31	22.94	22.60	22.94	123,095
20 Sep 11	22.94000 +0.32	22.98	22.52	22.52	2,372,197
19 Sep 11	22.62000 +0.00	22.75	22.50	22.68	145,734
16 Sep 11	22.62000 -0.13	22.85	22.62	22.75	1,016,951
15 Sep 11	22.75000 +0.14	22.78	22.46	22.58	189,449
14 Sep 11	22.61000 +0.16	22.71	22.42	22.61	394,795
13 Sep 11	22.45000 -0.06	23.09	22.25	22.57	199,862
12 Sep 11	22.51000 +1.86	23.24	20.51	20.51	783,622
09 Sep 11	20.65000 -0.51	21.34	20.65	21.16	65,765
08 Sep 11	21.16000 -0.31	21.39	21.16	21.34	71,905
07 Sep 11	21.47000 +0.41	21.47	21.03	21.09	44,906
06 Sep 11	21.06000 -0.41	21.15	20.99	21.01	71,998
02 Sep 11	21.47000 -0.22	21.48	21.16	21.31	131,954
01 Sep 11	21.69000 -0.73	22.44	21.69	22.44	171,255
31 Aug 11	22.42000 +0.25	22.50	21.98	22.20	156,774
30 Aug 11	22.17000 +0.17	22.24	21.39	22.10	57,946
29 Aug 11	22.00000 +0.69	22.00	21.49	21.58	49,905
26 Aug 11	21.31000 +0.16	21.49	20.92	21.13	77,110
25 Aug 11	21.15000 +0.21	22.29	20.66	21.01	133,803
24 Aug 11	20.94000 -0.46	21.70	20.75	21.39	96,039
23 Aug 11	21.40000 +0.90	21.40	20.42	20.48	85,526
22 Aug 11	20.50000 -0.60	21.43	20.50	21.43	42,640
19 Aug 11	21.10000 -0.55	21.44	21.01	21.30	167,520
18 Aug 11	21.65000 -0.56	22.59	21.39	21.78	86,394
17 Aug 11	22.21000 -0.19	22.92	22.14	22.42	127,754
16 Aug 11	22.40000 -0.31	22.70	22.39	22.50	82,886
15 Aug 11	22.71000 +0.30	22.86	22.56	22.63	33,745
12 Aug 11	22.41000 -0.09	22.99	22.19	22.80	74,387
11 Aug 11	22.50000 +0.81	22.50	21.08	21.57	79,759
10 Aug 11	21.69000 +0.07	22.96	21.49	22.96	64,972
09 Aug 11	21.62000 +0.53	21.66	20.68	21.12	130,253
08 Aug 11	21.09000 -1.08	21.74	20.88	21.50	191,091
05 Aug 11	22.17000 -0.66	22.92	21.85	22.92	177,247
04 Aug 11	22.83000 -1.24	23.90	22.73	23.51	104,845
03 Aug 11	24.07000 -0.21	24.30	23.60	24.14	268,230
02 Aug 11	24.28000 -0.42	24.90	24.26	24.89	125,083
29 Jul 11	24.70000 +0.01	24.87	24.45	24.48	159,909
28 Jul 11	24.69000 -0.16	25.08	24.55	24.85	160,287
27 Jul 11	24.85000 -0.40	25.29	24.78	25.25	89,882
26 Jul 11	25.25000 -0.15	25.34	25.14	25.21	54,120
25 Jul 11	25.40000 -0.05	25.53	25.19	25.41	53,169
22 Jul 11	25.45000 -0.19	25.68	25.28	25.59	75,071
21 Jul 11	25.64000 +0.53	25.75	25.21	25.21	115,704
20 Jul 11	25.11000 -0.28	25.39	25.08	25.38	136,396
19 Jul 11	25.39000 +0.15	25.43	25.12	25.30	333,317
18 Jul 11	25.24000 -0.24	25.63	25.23	25.32	114,188
15 Jul 11	25.48000 -0.45	26.00	25.43	26.00	132,553
14 Jul 11	25.93000 +0.03	25.99	25.55	25.91	96,151
13 Jul 11	25.90000 -0.18	26.26	25.79	26.18	142,764
12 Jul 11	26.08000 +0.06	26.13	25.65	25.86	172,843
11 Jul 11	26.02000 -0.06	26.10	25.87	26.05	77,583
08 Jul 11	26.08000 -0.31	26.60	26.02	26.39	170,731
07 Jul 11	26.39000 +0.80	26.55	25.65	25.65	260,480
06 Jul 11	25.59000 +0.31	25.61	25.36	25.39	6,299,923
05 Jul 11	25.28000 -0.22	25.50	25.26	25.49	182,279
04 Jul 11	25.50000 +0.15	25.69	25.48	25.48	240,636
30 Jun 11	25.35000 +0.10	25.36	25.08	25.25	97,385
29 Jun 11	25.25000 -0.20	25.50	25.16	25.39	620,187
28 Jun 11	25.45000 +0.10	25.47	25.16	25.25	105,020
27 Jun 11	25.35000 -0.15	25.53	25.10	25.52	67,760
24 Jun 11	25.50000 -0.11	25.60	25.44	25.60	99,997
23 Jun 11	25.61000 -0.28	25.89	25.45	25.73	641,644
22 Jun 11	25.89000 +0.24	25.99	25.56	25.68	459,778
21 Jun 11	25.65000 +0.65	25.70	25.00	25.00	1,066,625
20 Jun 11	25.00000 +0.38	25.09	24.80	24.81	637,633
17 Jun 11	24.62000 -0.43	24.95	24.62	24.75	314,576
16 Jun 11	25.05000 -0.22	25.38	25.05	25.25	97,861
15 Jun 11	25.27000 +0.42	25.46	24.99	24.99	1,040,626
14 Jun 11	24.85000 +0.37	24.91	24.51	24.51	305,429
13 Jun 11	24.48000 -0.14	24.75	24.45	24.64	256,659
10 Jun 11	24.62000 -0.24	24.85	24.60	24.82	94,842
09 Jun 11	24.86000 +0.21	24.96	24.65	24.65	290,104
08 Jun 11	24.65000 +0.10	24.68	24.55	24.55	132,441
07 Jun 11	24.55000 +0.05	24.60	24.49	24.50	185,338
06 Jun 11	24.50000 +0.00	24.60	24.49	24.50	145,910
03 Jun 11	24.50000 -0.01	24.57	24.45	24.45	52,878
02 Jun 11	24.51000 -0.06	24.58	24.43	24.57	104,657
01 Jun 11	24.57000 +0.07	24.58	24.25	24.25	120,873
31 May 11	24.50000 -0.10	24.60	24.47	24.60	82,516
30 May 11	24.60000 +0.30	24.60	24.40	24.40	349,407
27 May 11	24.30000 -0.18	24.60	24.29	24.55	374,225
26 May 11	24.48000 -0.08	24.59	24.48	24.52	210,384
25 May 11	24.56000 -0.06	24.79	24.46	24.70	751,636
24 May 11	24.62000 -0.13	24.79	24.50	24.79	147,889
20 May 11	24.75000 +0.24	24.75	24.48	24.48	56,868
19 May 11	24.51000 -0.15	24.65	24.49	24.65	4,616,119
18 May 11	24.66000 +0.28	24.75	24.45	24.47	85,348
17 May 11	24.38000 -0.02	24.45	24.23	24.34	62,876
16 May 11	24.40000 -0.10	24.48	24.13	24.37	89,560
13 May 11	24.50000 -0.17	24.75	24.37	24.75	65,488
12 May 11	24.67000 +0.06	24.71	24.31	24.55	99,137
11 May 11	24.61000 -0.02	24.75	24.40	24.57	91,999
10 May 11	24.63000 -0.04	24.64	24.52	24.52	82,220
09 May 11	24.67000 +0.34	24.67	24.33	24.33	455,246
06 May 11	24.33000 +0.02	24.49	24.31	24.33	134,340
05 May 11	24.31000 -0.28	24.72	24.18	24.59	142,629
04 May 11	24.59000 -0.30	24.91	24.47	24.91	78,133
03 May 11	24.89000 +0.17	24.94	24.69	24.74	336,576
02 May 11	24.72000 +0.22	24.74	24.53	24.53	1,422,455
29 Apr 11	24.50000 -0.15	24.73	24.47	24.68	70,640
28 Apr 11	24.65000 +0.04	24.66	24.46	24.53	143,297
27 Apr 11	24.61000 +0.01	24.77	24.56	24.60	416,364
26 Apr 11	24.60000 -0.23	24.89	24.52	24.89	53,652
25 Apr 11	24.83000 -0.02	24.86	24.70	24.86	26,668
21 Apr 11	24.85000 +0.07	25.00	24.80	24.92	126,871
20 Apr 11	24.78000 +0.15	25.00	24.66	24.82	101,233
19 Apr 11	24.63000 -0.05	24.85	24.30	24.58	102,812
18 Apr 11	24.68000 +0.08	24.73	24.21	24.51	98,700
15 Apr 11	24.60000 +0.09	24.79	24.48	24.51	164,124
14 Apr 11	24.51000 -0.24	24.74	24.36	24.68	245,890
13 Apr 11	24.75000 +0.16	24.79	24.35	24.79	240,278
12 Apr 11	24.59000 -0.34	24.89	24.48	24.89	480,788
11 Apr 11	24.93000 -0.14	25.07	24.73	24.89	153,138
08 Apr 11	25.07000 +0.21	25.35	24.83	24.85	78,573
07 Apr 11	24.86000 -0.19	25.04	24.80	24.95	32,713
06 Apr 11	25.05000 -0.15	25.24	24.90	25.20	93,177
05 Apr 11	25.20000 -0.06	25.39	25.15	25.30	90,167
04 Apr 11	25.26000 -0.18	25.50	25.11	25.49	83,455
01 Apr 11	25.44000 +0.29	25.49	25.11	25.25	102,264
31 Mar 11	25.15000 +0.30	25.19	24.64	24.90	126,908
30 Mar 11	24.85000 +0.37	25.07	24.47	24.65	207,234
29 Mar 11	24.48000 +0.08	24.67	24.25	24.32	64,826
28 Mar 11	24.40000 +0.10	24.81	24.36	24.40	58,863
25 Mar 11	24.30000 +0.11	24.56	24.08	24.27	91,741
24 Mar 11	24.19000 -0.27	24.64	24.09	24.64	46,356
23 Mar 11	24.46000 +0.23	24.57	24.17	24.20	52,641
22 Mar 11	24.23000 -0.13	24.49	24.18	24.42	15,868
21 Mar 11	24.36000 +0.20	24.60	24.02	24.51	62,057
18 Mar 11	24.16000 +0.14	24.67	23.99	24.11	118,312
17 Mar 11	24.02000 +0.48	24.11	23.26	23.70	32,915
16 Mar 11	23.54000 +0.09	23.97	23.23	23.52	101,232
15 Mar 11	23.45000 -0.59	23.51	22.57	23.43	198,471
14 Mar 11	24.04000 +0.07	24.13	23.59	23.65	34,647
11 Mar 11	23.97000 +0.18	23.99	23.45	23.45	102,839
10 Mar 11	23.79000 -0.66	24.19	23.61	24.19	199,474
09 Mar 11	24.45000 -0.10	24.53	24.15	24.48	213,070
08 Mar 11	24.55000 -0.36	25.00	24.26	24.95	462,312
07 Mar 11	24.91000 -0.30	25.63	24.91	25.37	83,844
04 Mar 11	25.21000 +0.05	25.29	24.96	25.29	168,881
03 Mar 11	25.16000 +0.00	25.59	25.04	25.09	115,490
02 Mar 11	25.16000 +1.10	25.35	24.43	24.90	276,756
01 Mar 11	24.06000 +0.09	24.31	23.70	23.94	158,367
28 Feb 11	23.97000 -0.49	24.86	23.95	24.54	80,151
25 Feb 11	24.46000 +0.70	24.50	23.80	23.80	84,373
24 Feb 11	23.76000 +0.53	23.96	23.23	23.38	82,053
23 Feb 11	23.23000 -0.26	23.74	23.18	23.33	139,197
22 Feb 11	23.49000 -0.50	24.00	23.26	24.00	71,955
18 Feb 11	23.99000 +0.15	23.99	23.65	23.65	4,271,782
17 Feb 11	23.84000 +0.09	23.90	23.60	23.60	75,845
16 Feb 11	23.75000 +0.17	23.83	23.35	23.69	107,418
15 Feb 11	23.58000 -0.17	23.86	23.54	23.66	123,119
14 Feb 11	23.75000 +0.30	23.75	23.22	23.22	98,933
11 Feb 11	23.45000 +0.65	23.54	22.98	22.98	64,739
10 Feb 11	22.80000 -0.68	23.49	22.43	23.34	240,843
09 Feb 11	23.48000 +0.43	23.71	23.00	23.00	1,605,983
08 Feb 11	23.05000 +0.05	23.15	22.78	23.00	573,271
07 Feb 11	23.00000 +0.66	23.36	22.33	22.33	116,242
04 Feb 11	22.34000 +0.05	22.50	22.17	22.31	42,738
03 Feb 11	22.29000 +0.15	22.53	21.85	22.13	1,106,634
02 Feb 11	22.14000 +0.16	22.34	22.00	22.19	111,065
01 Feb 11	21.98000 -0.19	22.48	21.72	22.40	596,108
31 Jan 11	22.17000 +0.47	22.29	21.43	21.70	233,709
28 Jan 11	21.70000 +1.19	21.70	20.66	20.70	392,297
27 Jan 11	20.51000 +0.08	20.55	20.36	20.50	38,116
26 Jan 11	20.43000 +0.15	20.50	20.23	20.23	43,363
25 Jan 11	20.28000 -0.02	20.35	20.03	20.04	473,603
24 Jan 11	20.30000 +0.05	20.51	20.15	20.15	47,934
21 Jan 11	20.25000 -0.54	20.80	20.25	20.80	138,727
20 Jan 11	20.79000 -0.29	21.07	20.79	20.79	140,295
19 Jan 11	21.08000 -0.05	21.24	21.00	21.22	70,578
18 Jan 11	21.13000 +0.13	21.25	21.04	21.14	47,002
17 Jan 11	21.00000 -0.25	21.23	21.00	21.03	92,427
14 Jan 11	21.25000 +0.15	21.25	20.89	21.15	56,359
13 Jan 11	21.10000 +0.10	21.15	20.96	21.15	445,540
12 Jan 11	21.00000 -0.10	21.15	20.94	21.15	105,584
11 Jan 11	21.10000 +0.21	21.18	20.73	21.00	417,161
10 Jan 11	20.89000 +0.34	20.90	20.35	20.65	130,480
07 Jan 11	20.55000 +0.19	20.60	20.26	20.28	384,423
06 Jan 11	20.36000 +0.02	20.49	20.17	20.49	87,681
05 Jan 11	20.34000 +0.00	20.57	20.05	20.30	618,641
04 Jan 11	20.34000 -0.11	20.62	20.12	20.62	109,325
31 Dec 10	20.45000 -0.07	20.85	20.45	20.52	60,471
30 Dec 10	20.52000 +0.04	20.63	20.40	20.49	39,915
29 Dec 10	20.48000 -0.21	20.60	20.35	20.59	92,743
24 Dec 10	20.69000 -0.03	20.75	20.51	20.51	7,446
23 Dec 10	20.72000 +0.55	20.75	20.17	20.17	234,779
22 Dec 10	20.17000 -0.07	20.25	20.05	20.25	185,873
21 Dec 10	20.24000 +0.06	20.37	20.13	20.13	96,213
20 Dec 10	20.18000 +0.13	20.38	20.10	20.21	76,014
17 Dec 10	20.05000 -0.37	20.37	20.01	20.25	225,986
16 Dec 10	20.42000 -0.01	20.45	20.30	20.44	74,728
15 Dec 10	20.43000 -0.06	20.59	20.14	20.54	186,484
14 Dec 10	20.49000 +0.35	20.75	20.14	20.23	261,088
13 Dec 10	20.14000 +0.03	20.44	19.93	20.20	183,366
10 Dec 10	20.11000 +0.11	20.35	19.98	19.99	255,851
09 Dec 10	20.00000 +0.27	20.33	19.73	19.73	230,716
08 Dec 10	19.73000 -0.39	20.16	19.70	20.12	169,590
07 Dec 10	20.12000 +0.05	20.18	19.93	20.07	508,734
06 Dec 10	20.07000 -0.18	20.25	19.85	19.90	206,583
03 Dec 10	20.25000 +0.17	20.25	19.85	19.96	406,284
02 Dec 10	20.08000 -0.17	20.42	19.97	20.41	110,551
01 Dec 10	20.25000 +0.51	20.32	19.85	19.85	313,890
30 Nov 10	19.74000 -0.06	19.90	19.51	19.90	230,223
29 Nov 10	19.80000 -0.13	20.00	19.72	19.72	153,469
26 Nov 10	19.93000 -0.18	20.05	19.90	20.05	27,040
25 Nov 10	20.11000 +0.02	20.15	19.88	20.09	96,599
24 Nov 10	20.09000 +0.24	20.24	19.80	20.00	226,156
23 Nov 10	19.85000 +0.63	20.45	18.75	19.15	291,837
22 Nov 10	19.22000 +0.92	21.48	19.00	19.00	700,144
19 Nov 10	18.30000 +0.12	18.37	18.14	18.20	81,867
18 Nov 10	18.18000 -0.02	18.56	18.18	18.54	96,198
17 Nov 10	18.20000 +0.76	18.31	17.29	17.40	633,350
16 Nov 10	17.44000 +0.07	17.47	16.91	17.18	205,430
15 Nov 10	17.37000 +0.17	17.64	16.88	17.25	45,544
12 Nov 10	17.20000 -0.30	17.44	17.04	17.37	127,707
11 Nov 10	17.50000 +0.02	17.55	17.18	17.37	65,271
10 Nov 10	17.48000 -0.07	17.69	16.99	17.55	178,791
09 Nov 10	17.55000 +0.11	17.95	17.50	17.71	114,446
08 Nov 10	17.44000 -0.36	18.10	17.04	17.86	65,601
05 Nov 10	17.80000 +1.50	17.84	16.41	16.41	234,158
04 Nov 10	16.30000 +0.22	16.41	16.08	16.08	72,996
03 Nov 10	16.08000 +0.13	16.24	15.81	16.01	194,481
02 Nov 10	15.95000 +0.04	16.04	15.67	16.04	159,125
01 Nov 10	15.91000 +0.71	15.97	15.10	15.10	85,112
29 Oct 10	15.20000 -0.10	15.66	15.06	15.66	94,381
28 Oct 10	15.30000 +0.23	15.36	15.06	15.14	68,192
27 Oct 10	15.07000 +0.08	15.22	14.99	15.00	205,490
26 Oct 10	14.99000 +0.16	15.24	14.69	14.69	77,586
25 Oct 10	14.83000 +0.29	14.93	14.53	14.53	78,484
22 Oct 10	14.54000 -0.18	14.86	14.48	14.69	120,747
21 Oct 10	14.72000 -0.08	14.92	14.69	14.80	117,820
20 Oct 10	14.80000 +0.06	14.84	14.65	14.68	111,870
19 Oct 10	14.74000 -0.09	14.81	14.53	14.61	66,830
18 Oct 10	14.83000 +0.26	14.85	14.61	14.67	43,690
15 Oct 10	14.57000 +0.03	14.77	14.49	14.66	99,202
14 Oct 10	14.54000 -0.28	14.93	14.50	14.82	99,076
13 Oct 10	14.82000 +0.78	14.98	14.19	14.20	189,207
12 Oct 10	14.04000 -0.10	14.22	13.98	14.22	138,215
08 Oct 10	14.14000 -0.11	14.30	14.14	14.19	39,779
07 Oct 10	14.25000 +0.36	14.31	13.79	13.84	234,014
06 Oct 10	13.89000 +0.19	13.96	13.65	13.70	327,527
05 Oct 10	13.70000 +0.13	13.83	13.43	13.57	60,556
04 Oct 10	13.57000 -0.04	13.71	13.52	13.66	53,857
01 Oct 10	13.61000 -0.02	13.68	13.39	13.61	91,602
30 Sep 10	13.63000 +0.03	13.84	13.53	13.53	74,709
29 Sep 10	13.60000 +0.00	13.64	13.42	13.55	300,090
28 Sep 10	13.60000 +0.17	13.66	13.42	13.42	53,026
27 Sep 10	13.43000 +0.38	13.56	13.03	13.03	162,617
24 Sep 10	13.05000 -0.11	13.18	12.79	13.15	82,755
23 Sep 10	13.16000 +0.19	13.29	12.89	12.98	609,736
22 Sep 10	12.97000 +0.02	13.13	12.85	13.01	79,463
21 Sep 10	12.95000 +0.24	13.12	12.68	12.76	144,723
20 Sep 10	12.71000 -0.07	12.99	12.61	12.61	102,697
17 Sep 10	12.78000 -0.01	12.92	12.75	12.77	429,978
16 Sep 10	12.79000 +0.05	12.85	12.65	12.65	99,509
15 Sep 10	12.74000 +0.24	12.82	12.46	12.50	178,877
14 Sep 10	12.50000 +0.15	12.53	12.26	12.38	674,952
13 Sep 10	12.35000 -0.02	12.40	12.30	12.40	135,399
10 Sep 10	12.37000 +0.10	12.40	12.20	12.28	155,619
09 Sep 10	12.27000 -0.06	12.44	12.15	12.30	166,190
08 Sep 10	12.33000 -0.13	12.50	12.22	12.50	225,138
07 Sep 10	12.46000 +0.48	12.54	12.00	12.00	261,679
03 Sep 10	11.98000 +0.40	12.00	11.60	11.60	432,434
02 Sep 10	11.58000 -0.03	11.61	11.43	11.54	499,826
01 Sep 10	11.61000 +0.34	11.66	11.36	11.37	130,914
31 Aug 10	11.27000 +0.06	11.45	11.19	11.19	176,156
30 Aug 10	11.21000 -0.03	11.28	11.18	11.27	49,304
27 Aug 10	11.24000 +0.04	11.30	11.17	11.26	103,269
26 Aug 10	11.20000 +0.16	11.26	10.91	10.93	1,567,668
25 Aug 10	11.04000 -0.13	11.21	10.86	11.21	106,577
24 Aug 10	11.17000 -0.26	11.50	11.16	11.48	56,300
23 Aug 10	11.43000 -0.05	11.50	11.26	11.50	213,446
20 Aug 10	11.48000 +0.03	11.55	11.23	11.23	76,803
19 Aug 10	11.45000 -0.38	11.85	11.43	11.83	75,637
18 Aug 10	11.83000 +0.03	11.83	11.62	11.80	45,428
17 Aug 10	11.80000 +0.04	11.86	11.57	11.84	667,619
16 Aug 10	11.76000 -0.01	11.80	11.53	11.77	46,587
13 Aug 10	11.77000 +0.45	11.87	11.32	11.32	313,239
12 Aug 10	11.32000 +0.02	11.61	11.26	11.50	3,355,085
11 Aug 10	11.30000 -0.50	12.14	11.17	12.14	282,554
10 Aug 10	11.80000 -0.36	12.17	11.71	11.89	52,603
09 Aug 10	12.16000 +0.14	12.16	11.88	12.02	26,918
06 Aug 10	12.02000 -0.28	12.27	11.94	11.94	36,540
05 Aug 10	12.30000 -0.08	12.39	12.15	12.38	509,197
04 Aug 10	12.38000 +0.44	12.49	11.88	11.88	87,183
03 Aug 10	11.94000 -0.13	12.23	11.93	12.00	107,604
30 Jul 10	12.07000 +0.00	12.10	11.93	11.93	30,075
29 Jul 10	12.07000 +0.13	12.18	11.90	11.90	60,968
28 Jul 10	11.94000 -0.39	12.35	11.83	12.21	144,571
27 Jul 10	12.33000 -0.35	12.84	12.26	12.81	38,142
26 Jul 10	12.68000 +0.13	12.68	12.04	12.04	6,816
23 Jul 10	12.55000 -0.03	12.57	12.29	12.57	76,801
22 Jul 10	12.58000 +0.92	12.64	11.63	11.63	373,985
21 Jul 10	11.66000 -0.34	12.03	11.66	11.95	66,966
20 Jul 10	12.00000 +0.22	12.00	11.74	11.78	67,292
19 Jul 10	11.78000 -0.31	12.14	11.78	12.00	54,239
16 Jul 10	12.09000 -0.11	12.20	11.97	12.20	59,678
15 Jul 10	12.20000 +0.00	12.27	12.10	12.25	168,018
14 Jul 10	12.20000 -0.01	12.24	12.05	12.22	23,206
13 Jul 10	12.21000 +0.03	12.25	11.98	12.19	59,464
12 Jul 10	12.18000 -0.07	12.27	12.17	12.25	52,843
09 Jul 10	12.25000 +0.20	12.29	12.02	12.05	27,981
08 Jul 10	12.05000 +0.05	12.12	12.00	12.10	53,029
07 Jul 10	12.00000 -0.10	12.15	11.87	12.09	499,618
06 Jul 10	12.10000 -0.15	12.44	11.93	12.25	688,208
05 Jul 10	12.25000 +0.30	12.45	12.00	12.24	51,493
02 Jul 10	11.95000 -0.22	12.06	11.60	12.01	136,369
30 Jun 10	12.17000 +0.17	12.18	12.01	12.03	75,089
29 Jun 10	12.00000 -0.55	12.57	11.91	12.54	80,085
28 Jun 10	12.55000 -0.15	12.78	12.50	12.75	108,571
25 Jun 10	12.70000 -0.02	12.90	12.52	12.72	163,711
24 Jun 10	12.72000 -0.28	13.15	12.71	13.00	148,097
23 Jun 10	13.00000 +0.29	13.14	12.57	12.78	118,378
22 Jun 10	12.71000 -0.38	13.18	12.69	13.10	103,123
21 Jun 10	13.09000 -0.55	13.74	12.99	13.74	89,088
18 Jun 10	13.64000 +0.00	13.65	13.43	13.53	179,216
17 Jun 10	13.64000 -0.04	13.81	13.46	13.56	49,350
16 Jun 10	13.68000 -0.26	13.92	13.64	13.77	89,902
15 Jun 10	13.94000 +0.67	13.99	13.21	13.22	2,528,934
14 Jun 10	13.27000 +0.27	13.38	13.00	13.00	170,466
11 Jun 10	13.00000 +0.09	13.10	12.88	12.88	118,468
10 Jun 10	12.91000 +0.20	12.95	12.73	12.76	76,119
09 Jun 10	12.71000 -0.11	12.84	12.67	12.77	211,919
08 Jun 10	12.82000 -0.10	12.99	12.71	12.90	119,397
07 Jun 10	12.92000 -0.08	13.15	12.92	13.14	383,276
04 Jun 10	13.00000 -0.18	13.18	12.97	13.00	291,526
03 Jun 10	13.18000 -0.19	13.35	13.13	13.35	79,965
02 Jun 10	13.37000 +0.05	13.39	13.27	13.38	153,297
01 Jun 10	13.32000 -0.08	13.47	13.25	13.38	742,634
31 May 10	13.40000 +0.04	13.52	13.34	13.34	17,305
28 May 10	13.36000 -0.14	13.64	13.36	13.50	68,715
27 May 10	13.50000 +0.53	13.59	12.90	13.00	1,621,958
26 May 10	12.97000 +0.58	12.97	12.55	12.55	288,329
25 May 10	12.39000 -0.02	12.50	12.12	12.41	973,117
21 May 10	12.41000 +0.01	12.50	12.00	12.39	326,776
20 May 10	12.40000 -0.40	12.83	12.40	12.75	104,495
19 May 10	12.80000 -0.20	12.99	12.77	12.95	81,717
18 May 10	13.00000 +0.27	13.08	12.76	12.87	494,890
17 May 10	12.73000 -0.60	13.41	12.69	13.34	109,352
14 May 10	13.33000 -0.12	13.60	13.09	13.60	121,040
13 May 10	13.45000 -0.04	13.84	13.37	13.84	80,505
12 May 10	13.49000 +0.59	13.49	12.89	13.00	135,263
11 May 10	12.90000 -0.10	13.01	12.90	12.96	50,882
10 May 10	13.00000 +0.15	13.47	12.85	13.05	50,098
07 May 10	12.85000 -0.01	13.02	12.70	12.85	272,343
06 May 10	12.86000 -0.49	13.57	12.70	13.35	202,443
05 May 10	13.35000 +0.19	13.40	12.90	13.02	50,912
04 May 10	13.16000 -0.54	13.75	13.15	13.70	98,076
03 May 10	13.70000 -0.30	14.06	13.62	14.04	111,269
30 Apr 10	14.00000 +0.50	14.03	13.45	13.55	246,414
29 Apr 10	13.50000 -0.15	13.87	13.50	13.74	109,671
28 Apr 10	13.65000 -0.13	13.88	13.59	13.82	111,112
27 Apr 10	13.78000 -0.22	14.05	13.70	14.00	72,691
26 Apr 10	14.00000 +0.02	14.13	13.98	14.01	102,484
23 Apr 10	13.98000 -0.06	14.10	13.61	14.06	396,218
22 Apr 10	14.04000 +0.05	14.05	13.94	13.98	98,701
21 Apr 10	13.99000 +0.01	14.05	13.91	14.05	79,234
20 Apr 10	13.98000 +0.32	14.10	13.82	13.84	310,772
19 Apr 10	13.66000 -0.05	13.78	13.58	13.71	74,980
16 Apr 10	13.71000 -0.35	14.05	13.64	14.05	87,267
15 Apr 10	14.06000 -0.04	14.06	13.99	14.02	50,644
14 Apr 10	14.10000 +0.01	14.16	14.02	14.10	48,974
13 Apr 10	14.09000 -0.11	14.15	13.97	14.15	36,654
12 Apr 10	14.20000 +0.01	14.23	14.12	14.18	55,646
09 Apr 10	14.19000 +0.22	14.19	14.02	14.03	33,328
08 Apr 10	13.97000 +0.06	14.12	13.82	13.95	260,822
07 Apr 10	13.91000 +0.05	14.13	13.75	14.00	212,401
06 Apr 10	13.86000 -0.06	14.00	13.86	13.93	166,395
05 Apr 10	13.92000 +0.09	13.95	13.81	13.81	58,360
01 Apr 10	13.83000 -0.01	13.93	13.71	13.84	148,549
31 Mar 10	13.84000 +0.08	13.93	13.74	13.74	103,867
30 Mar 10	13.76000 +0.19	13.83	13.61	13.61	178,703
29 Mar 10	13.57000 +0.22	13.64	13.21	13.21	539,299
26 Mar 10	13.35000 +0.10	13.55	13.22	13.22	36,907
25 Mar 10	13.25000 +0.05	13.56	13.16	13.25	127,539
24 Mar 10	13.20000 -0.01	13.31	13.15	13.17	239,526
23 Mar 10	13.21000 +0.05	13.25	13.01	13.12	27,084
22 Mar 10	13.16000 +0.26	13.18	12.75	12.85	82,571
19 Mar 10	12.90000 +0.00	12.90	12.60	12.86	163,092
18 Mar 10	12.90000 -0.10	13.07	12.83	13.01	52,014
17 Mar 10	13.00000 -0.04	13.13	12.91	13.11	33,507
16 Mar 10	13.04000 +0.20	13.15	12.73	12.92	69,374
15 Mar 10	12.84000 -0.41	13.14	12.59	13.14	200,559
12 Mar 10	13.25000 +0.00	13.26	13.07	13.25	70,939
11 Mar 10	13.25000 +0.02	13.30	13.05	13.24	37,136
10 Mar 10	13.23000 -0.02	13.26	13.13	13.25	54,477
09 Mar 10	13.25000 +0.15	13.36	13.05	13.05	47,593
08 Mar 10	13.10000 -0.13	13.27	13.03	13.25	207,164
05 Mar 10	13.23000 -0.02	13.25	13.01	13.01	26,079
04 Mar 10	13.25000 +0.02	13.25	13.03	13.25	40,365
03 Mar 10	13.23000 -0.05	13.30	13.21	13.30	180,003
02 Mar 10	13.28000 +0.07	13.36	13.18	13.25	153,117
01 Mar 10	13.21000 -0.07	13.37	13.15	13.30	32,229
26 Feb 10	13.28000 +0.03	13.28	13.19	13.25	76,317
25 Feb 10	13.25000 +0.05	13.25	13.00	13.21	105,690
24 Feb 10	13.20000 +0.04	13.36	13.13	13.26	94,000
23 Feb 10	13.16000 -0.23	13.37	13.00	13.37	76,078
22 Feb 10	13.39000 +0.31	13.39	13.05	13.10	119,543
19 Feb 10	13.08000 -0.22	13.25	13.08	13.25	107,984
18 Feb 10	13.30000 +0.05	13.30	13.20	13.20	41,577
17 Feb 10	13.25000 -0.10	13.42	13.15	13.34	163,479
16 Feb 10	13.35000 -0.23	13.45	13.28	13.45	205,619
12 Feb 10	13.58000 +0.25	13.58	13.12	13.12	117,274
11 Feb 10	13.33000 +0.08	13.39	13.14	13.20	93,355
10 Feb 10	13.25000 -0.18	13.48	13.15	13.36	27,496
09 Feb 10	13.43000 +0.37	13.62	13.08	13.08	59,582
08 Feb 10	13.06000 +0.01	13.17	12.92	13.00	404,200
05 Feb 10	13.05000 +0.07	13.05	12.72	13.00	106,786
04 Feb 10	12.98000 -0.52	13.50	12.94	13.50	108,711
03 Feb 10	13.50000 -0.08	13.60	13.41	13.48	49,101
02 Feb 10	13.58000 +0.08	13.68	13.45	13.56	132,751
01 Feb 10	13.50000 +0.15	13.54	13.45	13.45	111,865
29 Jan 10	13.35000 +0.02	13.49	13.31	13.32	101,443
28 Jan 10	13.33000 -0.02	13.47	13.14	13.40	132,161
27 Jan 10	13.35000 -0.11	13.50	13.32	13.44	113,495
26 Jan 10	13.46000 -0.23	13.77	13.46	13.53	211,004
25 Jan 10	13.69000 +0.31	13.72	13.50	13.50	244,826
22 Jan 10	13.38000 -0.12	13.58	13.15	13.58	184,867
21 Jan 10	13.50000 -0.30	13.83	13.45	13.80	333,163
20 Jan 10	13.80000 +0.14	13.86	13.70	13.70	122,736
19 Jan 10	13.66000 -0.37	13.97	13.53	13.95	136,710
18 Jan 10	14.03000 +0.72	14.19	13.21	13.21	190,305
15 Jan 10	13.31000 +0.31	13.54	12.98	12.98	413,327
14 Jan 10	13.00000 +0.71	13.06	12.21	12.33	263,697
13 Jan 10	12.29000 +0.06	12.46	12.17	12.46	212,639
12 Jan 10	12.23000 -0.08	12.38	12.10	12.25	121,417
11 Jan 10	12.31000 -0.08	12.44	12.31	12.39	48,480
08 Jan 10	12.39000 -0.07	12.43	12.27	12.40	19,627
07 Jan 10	12.46000 +0.18	12.58	12.19	12.29	66,338
06 Jan 10	12.28000 -0.11	12.42	12.28	12.31	100,736
05 Jan 10	12.39000 -0.09	12.59	12.35	12.48	29,694
04 Jan 10	12.48000 +0.35	12.48	12.07	12.16	35,929
31 Dec 09	12.13000 +0.19	12.14	11.83	12.02	71,395
30 Dec 09	11.94000 -0.16	12.10	11.91	12.10	57,700
29 Dec 09	12.10000 +0.00	12.23	12.00	12.23	80,175

Dundee Corporation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	3.94000 +0.01	4.08	3.80	3.91	100,044
19 Oct 26	3.93000 -0.10	4.05	3.93	4.03	174,910
16 Oct 26	4.03000 -0.20	4.27	4.03	4.21	101,087
15 Oct 26	4.23000 +0.04	4.23	4.07	4.11	46,764
14 Oct 26	4.19000 -0.10	4.25	4.10	4.20	196,591
13 Oct 26	4.29000 -0.11	4.59	4.23	4.50	96,601
09 Oct 26	4.40000 +0.13	4.45	4.25	4.25	98,985
08 Oct 26	4.27000 -0.03	4.33	4.14	4.25	330,840
07 Oct 26	4.30000 -0.20	4.50	4.26	4.48	230,274
06 Oct 26	4.50000 -0.02	4.63	4.50	4.57	23,886
05 Oct 26	4.52000 -0.13	4.65	4.52	4.58	44,461
02 Oct 26	4.65000 -0.06	4.91	4.39	4.77	799,876
01 Oct 26	4.71000 -0.11	5.00	4.68	5.00	59,092
30 Sep 26	4.82000 -0.01	4.95	4.78	4.92	60,245
29 Sep 26	4.83000 -0.01	4.96	4.82	4.84	52,149
28 Sep 26	4.84000 -0.33	5.11	4.81	5.07	137,707
25 Sep 26	5.17000 +0.08	5.20	5.06	5.06	49,557
24 Sep 26	5.09000 -0.14	5.30	5.05	5.19	43,700
23 Sep 26	5.23000 -0.20	5.43	5.14	5.42	39,000
22 Sep 26	5.43000 +0.22	5.45	5.19	5.26	65,500
21 Sep 26	5.21000 +0.06	5.26	5.09	5.23	22,637
18 Sep 26	5.15000 -0.12	5.34	5.13	5.30	93,240
17 Sep 26	5.27000 +0.19	5.34	5.08	5.08	31,111
16 Sep 26	5.08000 -0.01	5.40	5.02	5.19	77,198
15 Sep 26	5.09000 -0.05	5.15	4.95	5.14	125,255
14 Sep 26	5.14000 -0.09	5.26	5.03	5.24	67,300
11 Sep 26	5.23000 +0.06	5.32	5.18	5.25	70,461
10 Sep 26	5.17000 -0.24	5.45	5.17	5.37	109,761
09 Sep 26	5.41000 +0.06	5.52	5.28	5.35	187,305
08 Sep 26	5.35000 -0.12	5.55	5.21	5.55	244,473
04 Sep 26	5.47000 +0.22	5.51	5.13	5.20	351,300
03 Sep 26	5.25000 +0.02	5.47	5.25	5.30	331,600
02 Sep 26	5.23000 +0.20	5.26	4.99	4.99	186,300
01 Sep 26	5.03000 -0.20	5.21	4.95	5.20	196,700
31 Aug 26	5.23000 -0.26	5.48	5.22	5.48	323,200
28 Aug 26	5.49000 -0.03	5.62	5.36	5.49	73,100
27 Aug 26	5.52000 -0.06	5.63	5.40	5.63	124,700
26 Aug 26	5.58000 +0.13	5.60	5.38	5.50	146,924
25 Aug 26	5.45000 +0.30	5.54	5.00	5.15	401,052
24 Aug 26	5.15000 +0.31	5.35	4.88	4.88	354,028
21 Aug 26	4.84000 +0.31	4.85	4.55	4.55	300,964
20 Aug 26	4.53000 +0.10	4.62	4.44	4.44	334,762
19 Aug 26	4.43000 +0.20	4.47	4.28	4.41	210,309
18 Aug 26	4.23000 +0.12	4.40	4.11	4.11	402,201
17 Aug 26	4.11000 +0.13	4.24	4.00	4.00	95,403
14 Aug 26	3.98000 +0.07	4.18	3.93	4.14	101,819
13 Aug 26	3.91000 -0.17	4.21	3.78	4.13	131,711
12 Aug 26	4.08000 +0.18	4.24	3.80	3.91	140,280
11 Aug 26	3.90000 +0.06	3.97	3.83	3.83	97,976
10 Aug 26	3.84000 +0.00	3.94	3.77	3.84	120,152
07 Aug 26	3.84000 +0.21	3.91	3.62	3.78	97,025
06 Aug 26	3.63000 +0.02	3.80	3.60	3.70	62,034
05 Aug 26	3.61000 -0.03	3.80	3.60	3.71	97,321
04 Aug 26	3.64000 +0.32	3.67	3.49	3.67	74,576
31 Jul 26	3.32000 -0.30	3.47	3.32	3.47	164,194
30 Jul 26	3.62000 +0.12	3.64	3.40	3.51	25,161
29 Jul 26	3.50000 +0.06	3.56	3.35	3.44	74,483
28 Jul 26	3.44000 -0.12	3.52	3.30	3.52	419,816
27 Jul 26	3.56000 -0.03	3.76	3.50	3.76	292,088
24 Jul 26	3.59000 -0.19	3.78	3.51	3.75	442,524
23 Jul 26	3.78000 -0.03	3.90	3.72	3.90	28,722
22 Jul 26	3.81000 -0.07	4.00	3.77	3.97	123,561
21 Jul 26	3.88000 +0.16	3.96	3.81	3.82	84,370
20 Jul 26	3.72000 +0.10	3.78	3.56	3.63	37,061
17 Jul 26	3.62000 -0.12	3.72	3.52	3.52	73,902
16 Jul 26	3.74000 -0.04	3.79	3.66	3.76	172,007
15 Jul 26	3.78000 +0.00	3.80	3.71	3.78	44,136
14 Jul 26	3.78000 +0.20	3.78	3.66	3.74	48,030
13 Jul 26	3.58000 -0.03	3.71	3.50	3.65	258,630
10 Jul 26	3.61000 +0.00	3.65	3.54	3.60	251,989
09 Jul 26	3.61000 +0.08	3.79	3.53	3.53	603,480
08 Jul 26	3.53000 -0.02	3.56	3.40	3.50	83,957
07 Jul 26	3.55000 -0.07	3.70	3.46	3.70	127,265
06 Jul 26	3.62000 -0.09	3.71	3.60	3.70	77,189
03 Jul 26	3.71000 +0.11	3.74	3.64	3.66	50,174
02 Jul 26	3.60000 +0.21	3.61	3.47	3.54	112,510
30 Jun 26	3.39000 +0.04	3.43	3.33	3.34	157,728
29 Jun 26	3.35000 +0.09	3.39	3.24	3.26	102,692
26 Jun 26	3.26000 +0.05	3.32	3.07	3.19	177,002
25 Jun 26	3.21000 +0.05	3.31	3.15	3.26	177,447
24 Jun 26	3.16000 -0.17	3.31	3.14	3.23	235,707
23 Jun 26	3.33000 -0.01	3.42	3.20	3.28	203,992
22 Jun 26	3.34000 -0.15	3.55	3.30	3.50	406,985
19 Jun 26	3.49000 -0.09	3.56	3.42	3.48	61,467
18 Jun 26	3.58000 -0.06	3.63	3.43	3.61	375,386
17 Jun 26	3.64000 -0.13	3.88	3.57	3.76	159,221
16 Jun 26	3.77000 +0.05	3.84	3.54	3.77	337,937
15 Jun 26	3.72000 +0.04	3.98	3.70	3.98	212,000
12 Jun 26	3.68000 +0.18	3.78	3.58	3.77	241,683
11 Jun 26	3.50000 +0.05	3.54	3.37	3.45	258,594
10 Jun 26	3.45000 -0.08	3.53	3.36	3.53	122,446
09 Jun 26	3.53000 -0.08	3.75	3.41	3.66	237,360
08 Jun 26	3.61000 -0.12	3.80	3.58	3.71	623,725
05 Jun 26	3.73000 -0.39	4.25	3.73	4.05	355,636
04 Jun 26	4.12000 -0.14	4.26	4.08	4.20	114,300
03 Jun 26	4.26000 -0.14	4.41	4.20	4.41	78,214
02 Jun 26	4.40000 +0.01	4.50	4.22	4.22	51,473
01 Jun 26	4.39000 +0.14	4.43	4.13	4.13	90,600
29 May 26	4.25000 +0.17	4.38	4.07	4.15	106,810
28 May 26	4.08000 +0.08	4.17	4.00	4.10	118,271
27 May 26	4.00000 -0.04	4.24	3.99	4.24	54,100
26 May 26	4.04000 +0.06	4.21	4.00	4.00	82,158
25 May 26	3.98000 -0.05	4.10	3.95	4.05	37,119
22 May 26	4.03000 +0.26	4.05	3.71	3.71	122,073
21 May 26	3.77000 -0.04	3.83	3.71	3.77	118,475
20 May 26	3.81000 +0.03	3.93	3.77	3.78	234,308
19 May 26	3.78000 -0.22	4.02	3.77	4.00	220,640
15 May 26	4.00000 -0.15	4.10	3.96	4.06	75,527
14 May 26	4.15000 -0.11	4.25	4.12	4.24	112,926
13 May 26	4.26000 +0.02	4.29	4.20	4.26	61,284
12 May 26	4.24000 -0.11	4.36	4.19	4.35	61,467
11 May 26	4.35000 -0.04	4.46	4.29	4.31	71,880
08 May 26	4.39000 +0.01	4.48	4.33	4.44	145,089
07 May 26	4.38000 +0.05	4.48	4.30	4.38	38,670
06 May 26	4.33000 +0.23	4.40	4.22	4.26	52,767
05 May 26	4.10000 -0.10	4.32	4.06	4.06	88,240
04 May 26	4.20000 +0.14	4.29	4.06	4.06	51,998
01 May 26	4.06000 -0.11	4.16	4.06	4.12	80,569
30 Apr 26	4.17000 -0.01	4.24	4.11	4.15	65,295
29 Apr 26	4.18000 -0.05	4.20	4.10	4.20	86,111
28 Apr 26	4.23000 -0.19	4.36	4.18	4.36	100,845
27 Apr 26	4.42000 +0.07	4.44	4.27	4.34	52,532
24 Apr 26	4.35000 -0.06	4.44	4.30	4.44	93,929
23 Apr 26	4.41000 -0.19	4.63	4.33	4.62	86,541
22 Apr 26	4.60000 +0.26	4.62	4.36	4.36	135,782
21 Apr 26	4.34000 -0.49	4.87	4.29	4.87	2,974,955
20 Apr 26	4.83000 +0.16	4.90	4.65	4.71	225,583
17 Apr 26	4.67000 +0.09	4.68	4.55	4.65	252,007
16 Apr 26	4.58000 -0.01	4.68	4.46	4.65	247,452
15 Apr 26	4.59000 +0.16	4.61	4.36	4.45	125,533
14 Apr 26	4.42500 -0.11	4.74	4.35	4.70	328,582
13 Apr 26	4.54000 +0.12	4.76	4.45	4.50	644,057
10 Apr 26	4.42000 +0.37	4.70	4.09	4.10	593,626
09 Apr 26	4.05000 +0.13	4.08	3.92	3.93	33,620
08 Apr 26	3.92000 +0.14	4.05	3.86	3.86	49,806
07 Apr 26	3.78000 -0.04	3.85	3.64	3.83	48,006
06 Apr 26	3.82000 -0.03	3.88	3.81	3.84	24,146
02 Apr 26	3.85000 -0.01	3.97	3.60	3.73	38,574
01 Apr 26	3.86000 -0.07	3.98	3.78	3.96	94,130
31 Mar 26	3.93000 +0.29	3.94	3.65	3.68	60,477
30 Mar 26	3.64000 -0.10	3.89	3.64	3.76	50,921
27 Mar 26	3.74000 +0.08	3.83	3.61	3.61	23,343
26 Mar 26	3.66000 -0.05	3.85	3.57	3.82	170,595
25 Mar 26	3.71000 +0.03	3.85	3.69	3.76	92,300
24 Mar 26	3.68000 +0.05	3.72	3.58	3.67	39,416
23 Mar 26	3.63000 -0.06	3.88	3.55	3.62	109,148
20 Mar 26	3.69000 +0.02	3.75	3.50	3.60	45,000
19 Mar 26	3.67000 -0.16	3.72	3.60	3.72	93,200
18 Mar 26	3.83000 -0.26	4.08	3.80	4.00	84,236
17 Mar 26	4.09000 +0.01	4.17	3.92	4.09	47,493
16 Mar 26	4.08000 -0.08	4.16	4.02	4.12	27,800
13 Mar 26	4.16000 -0.07	4.26	4.11	4.25	30,343
12 Mar 26	4.23000 -0.14	4.31	4.17	4.31	49,496
11 Mar 26	4.37000 -0.08	4.43	4.25	4.43	55,414
10 Mar 26	4.45000 +0.01	4.60	4.40	4.50	36,516
09 Mar 26	4.44000 +0.01	4.49	4.25	4.39	66,839
06 Mar 26	4.43000 +0.03	4.48	4.31	4.48	19,400
05 Mar 26	4.40000 -0.18	4.50	4.36	4.50	70,100
04 Mar 26	4.58000 +0.03	4.81	4.50	4.81	41,100
03 Mar 26	4.55000 -0.28	4.80	4.45	4.80	221,100
02 Mar 26	4.83000 +0.02	4.90	4.63	4.90	155,200
27 Feb 26	4.81000 +0.20	4.91	4.64	4.67	89,700
26 Feb 26	4.61000 +0.14	4.65	4.41	4.45	51,400
25 Feb 26	4.47000 +0.01	4.50	4.45	4.50	53,000
24 Feb 26	4.46000 -0.04	4.55	4.44	4.46	48,600
23 Feb 26	4.50000 +0.02	4.67	4.44	4.67	94,600
20 Feb 26	4.48000 -0.13	4.67	4.44	4.59	39,800
19 Feb 26	4.61000 +0.05	4.70	4.55	4.70	19,000
18 Feb 26	4.56000 +0.07	4.74	4.50	4.61	85,100
17 Feb 26	4.49000 -0.12	4.60	4.36	4.60	77,900
13 Feb 26	4.61000 +0.09	4.66	4.55	4.55	12,700
12 Feb 26	4.52000 -0.20	4.82	4.46	4.77	75,000
11 Feb 26	4.72000 +0.23	4.77	4.47	4.53	125,800
10 Feb 26	4.49000 +0.10	4.59	4.43	4.59	42,200
09 Feb 26	4.39000 +0.10	4.49	4.36	4.48	39,100
06 Feb 26	4.29000 +0.15	4.35	4.21	4.21	20,500
05 Feb 26	4.14000 -0.33	4.40	4.10	4.39	141,600
04 Feb 26	4.47000 -0.14	4.65	4.41	4.64	35,500
03 Feb 26	4.61000 +0.15	4.81	4.51	4.68	91,300
02 Feb 26	4.46000 +0.14	4.51	4.29	4.29	55,400
30 Jan 26	4.32000 -0.36	4.50	4.26	4.33	168,700
29 Jan 26	4.68000 -0.36	5.19	4.59	5.15	135,100
28 Jan 26	5.04000 +0.14	5.08	4.82	5.01	108,100
27 Jan 26	4.90000 +0.23	4.93	4.63	4.63	119,700
26 Jan 26	4.67000 +0.18	4.70	4.49	4.52	125,200
23 Jan 26	4.49000 +0.20	4.50	4.30	4.44	80,200
22 Jan 26	4.29000 -0.04	4.49	4.28	4.40	65,200
21 Jan 26	4.33000 -0.08	4.50	4.32	4.50	85,500
20 Jan 26	4.41000 +0.21	4.67	4.25	4.30	168,500
19 Jan 26	4.20000 -0.04	4.28	4.19	4.28	77,100
16 Jan 26	4.24000 +0.01	4.25	4.13	4.25	193,900
15 Jan 26	4.23000 -0.06	4.30	4.19	4.30	66,900
14 Jan 26	4.29000 +0.19	4.30	4.08	4.14	239,700
13 Jan 26	4.10000 +0.06	4.16	3.98	4.11	54,600
12 Jan 26	4.04000 -0.07	4.20	4.02	4.16	82,000
09 Jan 26	4.11000 -0.03	4.15	4.06	4.11	108,300
08 Jan 26	4.14000 +0.08	4.15	3.92	3.98	69,000
07 Jan 26	4.06000 -0.07	4.15	4.01	4.10	28,100
06 Jan 26	4.13000 +0.13	4.18	4.00	4.00	104,200
05 Jan 26	4.00000 +0.07	4.09	3.66	4.00	242,400
02 Jan 26	3.93000 +0.13	3.99	3.82	3.86	61,200
31 Dec 25	3.80000 -0.09	3.86	3.80	3.86	18,800
30 Dec 25	3.89000 +0.04	3.95	3.86	3.95	40,000
29 Dec 25	3.85000 -0.09	3.96	3.83	3.95	31,800
24 Dec 25	3.94000 -0.10	4.05	3.93	4.05	35,000
23 Dec 25	4.04000 -0.08	4.13	4.03	4.08	23,500
22 Dec 25	4.12000 +0.15	4.21	3.97	3.98	74,800
19 Dec 25	3.97000 +0.03	4.02	3.83	3.83	30,200
18 Dec 25	3.94000 +0.12	3.95	3.77	3.83	70,200
17 Dec 25	3.82000 +0.06	3.84	3.66	3.77	84,800
16 Dec 25	3.76000 -0.10	3.92	3.70	3.85	64,700
15 Dec 25	3.86000 +0.03	3.92	3.77	3.88	55,700
12 Dec 25	3.83000 -0.12	3.95	3.78	3.89	26,300
11 Dec 25	3.95000 +0.00	3.98	3.89	3.97	30,500
10 Dec 25	3.95000 +0.06	4.00	3.89	3.95	43,700
09 Dec 25	3.89000 +0.08	3.95	3.83	3.90	29,300
08 Dec 25	3.81000 +0.24	3.84	3.60	3.75	42,900
05 Dec 25	3.57000 -0.11	3.71	3.57	3.70	43,900
04 Dec 25	3.68000 -0.16	3.81	3.68	3.72	25,400
03 Dec 25	3.84000 +0.11	3.99	3.73	3.74	47,600
02 Dec 25	3.73000 -0.10	3.80	3.67	3.80	33,100
01 Dec 25	3.83000 -0.03	3.99	3.81	3.87	36,600
28 Nov 25	3.86000 +0.03	3.92	3.77	3.80	19,400
27 Nov 25	3.83000 -0.01	3.83	3.79	3.80	2,400
26 Nov 25	3.84000 -0.06	3.89	3.78	3.81	54,900
25 Nov 25	3.90000 +0.23	3.90	3.63	3.72	39,800
24 Nov 25	3.67000 +0.13	3.72	3.55	3.56	26,700
21 Nov 25	3.54000 +0.01	3.54	3.40	3.52	27,900
20 Nov 25	3.53000 -0.02	3.66	3.45	3.63	32,400
19 Nov 25	3.55000 +0.00	3.82	3.55	3.65	41,100
18 Nov 25	3.55000 +0.10	3.66	3.38	3.45	59,700
17 Nov 25	3.45000 +0.13	3.52	3.30	3.30	31,400
14 Nov 25	3.32000 -0.01	3.36	3.01	3.31	30,500
13 Nov 25	3.33000 -0.01	3.42	3.26	3.37	55,200
12 Nov 25	3.34000 +0.11	3.41	3.27	3.29	54,000
11 Nov 25	3.23000 +0.01	3.28	3.20	3.24	27,100
10 Nov 25	3.22000 +0.02	3.31	3.15	3.15	32,800
07 Nov 25	3.20000 -0.01	3.28	3.10	3.28	38,400
06 Nov 25	3.21000 -0.07	3.42	3.18	3.42	14,200
05 Nov 25	3.28000 +0.11	3.29	3.16	3.16	51,900
04 Nov 25	3.17000 -0.26	3.35	3.14	3.32	86,800
03 Nov 25	3.43000 +0.06	3.47	3.30	3.35	63,600
31 Oct 25	3.37000 -0.03	3.40	3.31	3.36	105,700
30 Oct 25	3.40000 +0.02	3.55	3.38	3.55	51,400
29 Oct 25	3.38000 -0.04	3.48	3.34	3.37	84,700
28 Oct 25	3.42000 -0.10	3.60	3.38	3.49	93,900
27 Oct 25	3.52000 -0.18	3.67	3.45	3.67	88,700
24 Oct 25	3.70000 -0.13	3.92	3.69	3.92	31,400
23 Oct 25	3.83000 +0.03	4.00	3.82	3.88	33,700
22 Oct 25	3.80000 +0.10	3.81	3.68	3.68	49,100
21 Oct 25	3.70000 -0.19	3.81	3.69	3.78	144,700
20 Oct 25	3.89000 -0.08	4.18	3.89	4.18	71,300
17 Oct 25	3.97000 -0.22	4.18	3.95	4.18	107,000
16 Oct 25	4.19000 -0.30	4.54	4.17	4.49	64,100
15 Oct 25	4.49000 +0.30	4.54	4.18	4.20	271,200
14 Oct 25	4.19000 +0.31	4.24	3.97	4.10	74,700
10 Oct 25	3.88000 -0.09	4.04	3.85	3.98	75,700
09 Oct 25	3.97000 -0.10	4.09	3.87	4.02	54,200
08 Oct 25	4.07000 +0.05	4.10	3.97	4.10	71,000
07 Oct 25	4.02000 -0.11	4.15	4.00	4.14	60,900
06 Oct 25	4.13000 +0.04	4.24	4.10	4.10	130,400
03 Oct 25	4.09000 +0.01	4.16	4.07	4.12	45,600
02 Oct 25	4.08000 -0.27	4.36	4.03	4.35	81,300
01 Oct 25	4.35000 +0.04	4.41	4.30	4.31	270,000
30 Sep 25	4.31000 +0.01	4.36	4.20	4.34	89,000
29 Sep 25	4.30000 +0.18	4.41	4.20	4.31	158,400
26 Sep 25	4.12000 +0.01	4.16	4.03	4.15	32,300
25 Sep 25	4.11000 -0.02	4.17	3.88	4.13	94,800
24 Sep 25	4.13000 -0.04	4.20	4.08	4.18	72,900
23 Sep 25	4.17000 +0.07	4.26	4.10	4.20	78,300
22 Sep 25	4.10000 +0.11	4.11	3.99	4.00	87,300
19 Sep 25	3.99000 +0.21	4.05	3.74	3.74	125,500
18 Sep 25	3.78000 -0.01	3.85	3.78	3.78	13,300
17 Sep 25	3.79000 -0.03	3.90	3.79	3.79	45,700
16 Sep 25	3.82000 +0.01	3.87	3.75	3.84	48,400
15 Sep 25	3.81000 -0.01	3.87	3.77	3.83	62,800
12 Sep 25	3.82000 +0.03	3.84	3.77	3.84	33,300
11 Sep 25	3.79000 +0.09	3.80	3.66	3.73	72,000
10 Sep 25	3.70000 -0.03	3.84	3.67	3.79	64,100
09 Sep 25	3.73000 -0.01	3.78	3.71	3.75	117,100
08 Sep 25	3.74000 +0.22	3.79	3.52	3.57	142,300
05 Sep 25	3.52000 +0.07	3.56	3.46	3.46	85,200
04 Sep 25	3.45000 -0.01	3.50	3.37	3.45	14,800
03 Sep 25	3.46000 -0.04	3.55	3.38	3.50	246,800
02 Sep 25	3.50000 +0.21	3.54	3.34	3.35	202,500
29 Aug 25	3.29000 +0.14	3.31	3.20	3.26	61,200
28 Aug 25	3.15000 -0.06	3.21	3.14	3.21	42,300
27 Aug 25	3.21000 -0.06	3.27	3.18	3.22	31,400
26 Aug 25	3.27000 +0.05	3.32	3.15	3.25	83,100
25 Aug 25	3.22000 +0.19	3.25	3.01	3.01	59,100
22 Aug 25	3.03000 +0.03	3.04	2.95	3.01	74,300
21 Aug 25	3.00000 -0.06	3.19	2.96	3.19	133,600
20 Aug 25	3.06000 +0.02	3.13	3.06	3.09	15,000
19 Aug 25	3.04000 -0.13	3.21	3.04	3.20	65,900
18 Aug 25	3.17000 -0.11	3.31	3.16	3.26	63,300
15 Aug 25	3.28000 -0.01	3.34	3.25	3.34	37,100
14 Aug 25	3.29000 +0.05	3.36	3.23	3.30	89,700
13 Aug 25	3.24000 +0.18	3.31	3.07	3.07	47,900
12 Aug 25	3.06000 -0.11	3.17	3.04	3.04	16,800
11 Aug 25	3.17000 +0.07	3.24	3.02	3.08	89,900
08 Aug 25	3.10000 +0.08	3.12	3.02	3.02	34,200
07 Aug 25	3.02000 +0.05	3.12	3.00	3.07	52,800
06 Aug 25	2.97000 +0.02	3.08	2.93	3.00	63,100
05 Aug 25	2.95000 +0.12	2.95	2.79	2.79	39,800
01 Aug 25	2.83000 +0.01	2.89	2.82	2.82	34,900
31 Jul 25	2.82000 +0.02	2.83	2.73	2.73	18,900
30 Jul 25	2.80000 -0.03	2.84	2.72	2.83	30,200
29 Jul 25	2.83000 -0.04	2.88	2.82	2.87	17,600
28 Jul 25	2.87000 +0.03	2.89	2.83	2.86	18,900
25 Jul 25	2.84000 -0.02	2.86	2.82	2.86	20,100
24 Jul 25	2.86000 +0.01	2.88	2.80	2.84	65,600
23 Jul 25	2.85000 -0.02	2.91	2.84	2.85	29,200
22 Jul 25	2.87000 +0.02	2.88	2.79	2.79	36,300
21 Jul 25	2.85000 +0.06	2.86	2.78	2.78	47,800
18 Jul 25	2.79000 +0.02	2.81	2.75	2.77	32,600
17 Jul 25	2.77000 -0.01	2.83	2.72	2.83	24,900
16 Jul 25	2.78000 -0.02	2.80	2.76	2.80	29,100
15 Jul 25	2.80000 -0.11	2.94	2.79	2.94	92,500
14 Jul 25	2.91000 +0.15	2.95	2.79	2.79	73,200
11 Jul 25	2.76000 +0.10	2.76	2.71	2.72	35,400
10 Jul 25	2.66000 +0.05	2.70	2.59	2.65	49,200
09 Jul 25	2.61000 +0.02	2.64	2.58	2.61	28,400
08 Jul 25	2.59000 +0.01	2.62	2.56	2.61	43,300
07 Jul 25	2.58000 -0.06	2.67	2.57	2.67	27,200
04 Jul 25	2.64000 -0.01	2.68	2.63	2.68	9,100
03 Jul 25	2.65000 -0.06	2.76	2.62	2.76	16,200
02 Jul 25	2.71000 +0.03	2.75	2.63	2.65	59,200
30 Jun 25	2.68000 +0.12	2.68	2.59	2.59	42,800
27 Jun 25	2.56000 -0.11	2.66	2.56	2.66	21,600
26 Jun 25	2.67000 -0.03	2.73	2.66	2.71	24,500
25 Jun 25	2.70000 -0.04	2.76	2.70	2.76	16,600
24 Jun 25	2.74000 +0.03	2.84	2.67	2.70	61,800
23 Jun 25	2.71000 -0.01	2.75	2.68	2.75	27,300
20 Jun 25	2.72000 -0.02	2.75	2.65	2.75	71,000
19 Jun 25	2.74000 +0.05	2.74	2.70	2.70	20,300
18 Jun 25	2.69000 -0.01	2.81	2.69	2.73	158,200
17 Jun 25	2.70000 +0.02	2.76	2.62	2.73	51,300
16 Jun 25	2.68000 -0.10	2.85	2.63	2.80	74,600
13 Jun 25	2.78000 +0.15	2.82	2.61	2.71	168,000
12 Jun 25	2.63000 -0.06	2.70	2.55	2.68	151,600
11 Jun 25	2.69000 +0.43	2.70	2.39	2.40	355,800
10 Jun 25	2.26000 +0.04	2.27	2.15	2.25	28,900
09 Jun 25	2.22000 -0.04	2.28	2.17	2.28	66,100
06 Jun 25	2.26000 -0.10	2.37	2.26	2.37	76,200
05 Jun 25	2.36000 -0.01	2.42	2.33	2.38	44,100
04 Jun 25	2.37000 +0.06	2.41	2.32	2.32	191,900
03 Jun 25	2.31000 +0.01	2.32	2.28	2.31	6,200
02 Jun 25	2.30000 -0.02	2.33	2.30	2.32	54,400
30 May 25	2.32000 -0.03	2.34	2.30	2.30	30,800
29 May 25	2.35000 -0.01	2.38	2.34	2.38	50,500
28 May 25	2.36000 -0.02	2.40	2.36	2.38	17,800
27 May 25	2.38000 +0.08	2.38	2.31	2.31	60,800
26 May 25	2.30000 +0.04	2.33	2.29	2.29	92,900
23 May 25	2.26000 +0.06	2.28	2.23	2.25	25,200
22 May 25	2.20000 -0.02	2.22	2.18	2.21	18,300
21 May 25	2.22000 +0.03	2.22	2.18	2.18	13,100
20 May 25	2.19000 +0.05	2.30	2.12	2.12	110,800
16 May 25	2.14000 +0.01	2.18	2.11	2.13	76,900
15 May 25	2.13000 +0.01	2.18	1.95	1.95	55,000
14 May 25	2.12000 -0.06	2.24	2.10	2.13	25,600
13 May 25	2.18000 +0.06	2.23	2.07	2.07	32,000
12 May 25	2.12000 +0.02	2.13	2.08	2.11	64,000
09 May 25	2.10000 -0.02	2.12	2.03	2.08	13,600
08 May 25	2.12000 +0.06	2.12	2.03	2.09	17,500
07 May 25	2.06000 -0.06	2.10	2.03	2.10	21,000
06 May 25	2.12000 +0.06	2.20	2.10	2.11	14,300
05 May 25	2.06000 +0.02	2.09	2.06	2.08	9,300
02 May 25	2.04000 -0.05	2.12	2.03	2.10	24,000
01 May 25	2.09000 +0.00	2.15	2.05	2.09	17,200
30 Apr 25	2.09000 -0.04	2.12	2.05	2.12	17,000
29 Apr 25	2.13000 +0.05	2.13	2.09	2.13	7,300
28 Apr 25	2.08500 -0.03	2.11	2.06	2.10	22,800
25 Apr 25	2.12000 -0.05	2.13	2.10	2.11	10,220
24 Apr 25	2.17000 -0.05	2.24	2.15	2.16	119,844
23 Apr 25	2.22000 +0.02	2.24	2.17	2.24	22,408
22 Apr 25	2.20000 -0.04	2.31	2.20	2.23	100,460
21 Apr 25	2.24000 +0.18	2.29	2.05	2.12	93,463
17 Apr 25	2.06000 -0.06	2.10	2.06	2.07	8,395
16 Apr 25	2.12000 +0.06	2.17	2.09	2.11	58,510
15 Apr 25	2.06000 -0.09	2.15	2.06	2.15	35,929
14 Apr 25	2.15000 +0.08	2.18	2.06	2.08	52,625
11 Apr 25	2.07000 +0.17	2.07	1.95	1.97	27,166
10 Apr 25	1.90000 -0.03	2.06	1.80	2.06	170,953
09 Apr 25	1.93000 +0.05	2.04	1.87	1.87	68,088
08 Apr 25	1.88000 +0.07	1.95	1.81	1.87	201,233
07 Apr 25	1.81000 -0.11	1.95	1.80	1.83	106,209
04 Apr 25	1.92000 -0.21	2.10	1.86	2.00	178,018
03 Apr 25	2.13000 -0.09	2.16	2.06	2.13	76,698
02 Apr 25	2.22000 +0.00	2.24	2.15	2.18	18,542
01 Apr 25	2.22000 -0.03	2.34	2.15	2.19	35,322
31 Mar 25	2.25000 -0.03	2.30	2.16	2.30	166,520
28 Mar 25	2.28000 +0.01	2.29	2.25	2.28	8,931
27 Mar 25	2.27000 +0.00	2.33	2.25	2.33	28,342
26 Mar 25	2.27000 -0.01	2.30	2.24	2.29	10,071
25 Mar 25	2.28000 +0.00	2.36	2.26	2.35	42,706
24 Mar 25	2.28000 -0.02	2.35	2.24	2.35	45,940
21 Mar 25	2.30000 -0.05	2.33	2.29	2.31	35,067
20 Mar 25	2.35000 -0.05	2.43	2.33	2.43	35,726
19 Mar 25	2.40000 -0.02	2.42	2.28	2.39	133,526
18 Mar 25	2.42000 +0.24	2.43	2.20	2.20	203,898
17 Mar 25	2.18000 +0.07	2.22	2.05	2.14	85,502
14 Mar 25	2.11000 +0.17	2.12	1.95	1.95	114,085
13 Mar 25	1.94000 +0.02	1.97	1.92	1.93	140,900
12 Mar 25	1.92000 +0.02	1.95	1.87	1.94	23,000
11 Mar 25	1.90000 -0.03	1.96	1.87	1.96	138,395
10 Mar 25	1.93000 -0.05	1.96	1.93	1.96	15,090
07 Mar 25	1.98000 +0.04	2.03	1.95	1.95	24,350
06 Mar 25	1.94000 -0.04	1.95	1.93	1.94	17,700
05 Mar 25	1.98000 +0.05	2.02	1.89	1.93	28,950
04 Mar 25	1.93000 -0.07	1.99	1.84	1.95	66,150
03 Mar 25	2.00000 +0.03	2.08	2.00	2.05	47,300
28 Feb 25	1.97000 -0.03	2.01	1.86	1.92	137,389
27 Feb 25	2.00000 -0.03	2.06	1.94	2.06	97,943
26 Feb 25	2.03000 +0.12	2.07	1.88	1.88	63,567
25 Feb 25	1.91000 -0.03	1.97	1.88	1.94	134,709
24 Feb 25	1.94000 -0.06	2.03	1.92	1.96	64,323
21 Feb 25	2.00000 -0.05	2.07	1.96	2.05	40,200
20 Feb 25	2.05000 +0.05	2.10	1.99	1.99	52,500
19 Feb 25	2.00000 +0.03	2.00	1.94	1.98	29,400
18 Feb 25	1.97000 +0.00	2.00	1.92	1.98	154,718
14 Feb 25	1.97000 -0.02	1.99	1.93	1.93	63,490
13 Feb 25	1.99000 +0.01	1.99	1.92	1.92	9,048
12 Feb 25	1.98000 +0.01	2.04	1.94	1.99	46,850
11 Feb 25	1.97000 +0.04	1.97	1.85	1.85	59,448
10 Feb 25	1.93000 +0.14	1.94	1.81	1.81	120,644
07 Feb 25	1.79000 -0.06	1.89	1.78	1.85	15,750
06 Feb 25	1.85000 -0.04	1.86	1.83	1.84	45,501
05 Feb 25	1.89000 +0.01	1.92	1.77	1.83	84,600
04 Feb 25	1.88000 +0.07	1.90	1.86	1.89	39,985
03 Feb 25	1.81000 -0.01	1.90	1.58	1.58	41,920
31 Jan 25	1.82000 -0.01	1.83	1.79	1.81	22,970
30 Jan 25	1.83000 +0.16	1.86	1.63	1.69	119,549
29 Jan 25	1.67000 -0.07	1.80	1.67	1.79	31,321
28 Jan 25	1.74000 +0.06	1.74	1.66	1.67	41,900
27 Jan 25	1.68000 -0.08	1.70	1.57	1.59	35,354
24 Jan 25	1.76000 -0.02	1.79	1.70	1.79	23,362
23 Jan 25	1.78000 +0.01	1.79	1.75	1.78	42,439
22 Jan 25	1.77000 +0.01	1.80	1.74	1.74	34,475
21 Jan 25	1.76000 +0.01	1.76	1.74	1.75	63,827
20 Jan 25	1.75000 +0.01	1.75	1.63	1.75	12,898
17 Jan 25	1.74000 +0.13	1.74	1.60	1.60	60,284
16 Jan 25	1.61000 +0.00	1.62	1.56	1.56	12,100
15 Jan 25	1.61000 +0.01	1.61	1.59	1.60	38,070
14 Jan 25	1.60000 +0.07	1.60	1.53	1.53	42,850
13 Jan 25	1.53000 -0.01	1.55	1.46	1.46	60,878
10 Jan 25	1.54000 +0.06	1.55	1.49	1.49	43,200
09 Jan 25	1.48000 +0.03	1.50	1.48	1.49	23,663
08 Jan 25	1.45000 +0.01	1.46	1.41	1.45	18,720
07 Jan 25	1.44000 +0.00	1.49	1.43	1.44	35,706
06 Jan 25	1.44000 -0.03	1.50	1.44	1.47	18,836
03 Jan 25	1.47000 +0.04	1.47	1.39	1.44	109,907
02 Jan 25	1.43000 +0.00	1.46	1.38	1.40	47,630
31 Dec 24	1.43000 +0.05	1.43	1.35	1.35	33,800
30 Dec 24	1.38000 -0.05	1.41	1.36	1.41	177,478
27 Dec 24	1.43000 -0.04	1.48	1.38	1.48	121,375
24 Dec 24	1.47000 +0.00	1.49	1.41	1.47	93,127
23 Dec 24	1.47000 +0.00	1.47	1.43	1.46	114,051
20 Dec 24	1.47000 +0.07	1.49	1.35	1.35	39,476
19 Dec 24	1.40000 -0.11	1.47	1.35	1.47	221,525
18 Dec 24	1.51000 +0.02	1.51	1.45	1.48	81,141
17 Dec 24	1.49000 -0.06	1.55	1.45	1.54	104,059
16 Dec 24	1.55000 -0.04	1.59	1.55	1.59	32,399
13 Dec 24	1.59000 +0.01	1.61	1.55	1.58	56,821
12 Dec 24	1.58000 -0.04	1.63	1.55	1.62	47,700
11 Dec 24	1.62000 +0.06	1.63	1.53	1.53	93,490
10 Dec 24	1.56000 -0.02	1.59	1.53	1.58	148,944
09 Dec 24	1.58000 +0.01	1.59	1.57	1.57	30,862
06 Dec 24	1.57000 -0.05	1.62	1.55	1.62	177,830
05 Dec 24	1.62000 +0.06	1.63	1.60	1.60	18,612
04 Dec 24	1.56000 -0.07	1.70	1.56	1.58	61,091
03 Dec 24	1.63000 +0.03	1.65	1.54	1.57	309,201
02 Dec 24	1.60000 +0.01	1.62	1.57	1.59	55,729
29 Nov 24	1.59000 -0.03	1.65	1.58	1.65	29,968
28 Nov 24	1.62000 -0.02	1.66	1.60	1.65	23,500
27 Nov 24	1.64000 -0.01	1.71	1.62	1.71	10,500
26 Nov 24	1.65000 +0.00	1.72	1.63	1.65	38,610
25 Nov 24	1.65000 -0.02	1.68	1.65	1.65	25,953
22 Nov 24	1.67000 -0.03	1.79	1.67	1.72	16,300
21 Nov 24	1.70000 -0.04	1.78	1.66	1.78	92,465
20 Nov 24	1.74000 -0.04	1.82	1.69	1.80	103,150
19 Nov 24	1.78000 +0.02	1.80	1.69	1.80	61,190
18 Nov 24	1.76000 +0.13	1.78	1.60	1.61	53,850
15 Nov 24	1.63000 +0.04	1.65	1.59	1.59	14,701
14 Nov 24	1.59000 +0.07	1.63	1.53	1.53	37,480
13 Nov 24	1.52000 -0.10	1.60	1.52	1.60	84,738
12 Nov 24	1.62000 +0.03	1.64	1.58	1.61	39,788
11 Nov 24	1.59000 -0.11	1.72	1.59	1.70	160,568
08 Nov 24	1.70000 -0.06	1.78	1.70	1.76	87,493
07 Nov 24	1.76000 +0.06	1.87	1.64	1.74	125,942
06 Nov 24	1.70000 +0.00	1.71	1.65	1.71	145,659
05 Nov 24	1.70000 +0.02	1.71	1.67	1.70	73,386
04 Nov 24	1.68000 -0.02	1.73	1.68	1.71	82,435
01 Nov 24	1.70000 -0.05	1.78	1.70	1.76	77,507
31 Oct 24	1.75000 -0.09	1.84	1.75	1.84	71,981
30 Oct 24	1.84000 -0.03	1.88	1.82	1.87	39,700
29 Oct 24	1.87000 +0.01	1.90	1.83	1.86	55,682
28 Oct 24	1.86000 -0.05	1.91	1.83	1.90	86,800
25 Oct 24	1.91000 -0.02	1.92	1.85	1.88	82,571
24 Oct 24	1.93000 +0.03	1.95	1.88	1.93	162,675
23 Oct 24	1.90000 +0.11	1.90	1.76	1.85	118,194
22 Oct 24	1.79000 -0.08	1.96	1.78	1.96	311,357
21 Oct 24	1.87000 +0.18	1.89	1.75	1.79	302,869
18 Oct 24	1.69000 +0.12	1.71	1.58	1.59	576,414
17 Oct 24	1.57000 +0.00	1.57	1.55	1.56	6,400
16 Oct 24	1.57000 +0.05	1.57	1.53	1.53	92,164
15 Oct 24	1.52000 +0.02	1.58	1.52	1.58	21,030
11 Oct 24	1.50000 +0.04	1.51	1.47	1.47	217,399
10 Oct 24	1.46000 -0.02	1.48	1.45	1.48	48,301
09 Oct 24	1.48000 -0.02	1.50	1.48	1.50	44,200
08 Oct 24	1.50000 -0.01	1.51	1.48	1.51	39,600
07 Oct 24	1.51000 -0.04	1.55	1.50	1.55	76,496
04 Oct 24	1.55000 -0.02	1.57	1.55	1.57	33,300
03 Oct 24	1.57000 -0.03	1.59	1.57	1.59	10,267
02 Oct 24	1.60000 +0.01	1.60	1.57	1.58	78,955
01 Oct 24	1.59000 +0.01	1.60	1.56	1.58	110,698
30 Sep 24	1.58000 +0.00	1.59	1.55	1.58	71,846
27 Sep 24	1.58000 +0.16	1.65	1.47	1.48	434,486
26 Sep 24	1.42000 -0.02	1.45	1.42	1.43	180,295
25 Sep 24	1.44000 -0.01	1.45	1.43	1.43	53,080
24 Sep 24	1.45000 +0.02	1.45	1.41	1.43	150,940
23 Sep 24	1.43000 +0.01	1.43	1.36	1.41	48,100
20 Sep 24	1.42000 +0.03	1.45	1.37	1.37	497,579
19 Sep 24	1.39000 -0.03	1.42	1.39	1.42	39,125
18 Sep 24	1.42000 +0.00	1.42	1.41	1.41	14,500
17 Sep 24	1.42000 +0.02	1.47	1.39	1.39	59,028
16 Sep 24	1.40000 +0.00	1.40	1.39	1.40	33,800
13 Sep 24	1.40000 +0.01	1.41	1.39	1.40	64,201
12 Sep 24	1.39000 +0.07	1.41	1.33	1.33	175,705
11 Sep 24	1.32000 -0.02	1.33	1.32	1.33	2,500
10 Sep 24	1.34000 +0.00	1.34	1.33	1.33	1,512
09 Sep 24	1.34000 +0.00	1.36	1.32	1.32	11,663
06 Sep 24	1.34000 +0.02	1.35	1.29	1.32	28,670
05 Sep 24	1.32000 -0.03	1.36	1.32	1.36	17,300
04 Sep 24	1.35000 -0.04	1.41	1.32	1.40	57,000
03 Sep 24	1.39000 -0.02	1.40	1.36	1.40	19,300
30 Aug 24	1.41000 +0.01	1.41	1.40	1.40	3,800
29 Aug 24	1.40000 -0.04	1.43	1.39	1.43	26,100
28 Aug 24	1.44000 +0.00	1.44	1.37	1.43	61,600
27 Aug 24	1.44000 +0.00	1.46	1.43	1.44	54,120
26 Aug 24	1.44000 -0.01	1.45	1.43	1.43	56,200
23 Aug 24	1.45000 +0.03	1.45	1.41	1.44	23,550
22 Aug 24	1.42000 +0.00	1.44	1.40	1.42	40,061
21 Aug 24	1.42000 +0.00	1.42	1.39	1.41	34,000
20 Aug 24	1.42000 +0.03	1.44	1.39	1.44	36,300
19 Aug 24	1.39000 -0.04	1.46	1.38	1.41	148,500
16 Aug 24	1.43000 +0.06	1.43	1.39	1.39	78,595
15 Aug 24	1.37000 -0.06	1.45	1.37	1.43	56,855
14 Aug 24	1.43000 +0.05	1.55	1.38	1.41	349,949
13 Aug 24	1.38000 +0.03	1.39	1.35	1.37	226,800
12 Aug 24	1.35000 +0.00	1.35	1.33	1.33	3,000
09 Aug 24	1.35000 -0.02	1.37	1.35	1.36	8,800
08 Aug 24	1.37000 +0.03	1.38	1.35	1.35	24,700
07 Aug 24	1.34000 +0.02	1.34	1.30	1.30	26,900
06 Aug 24	1.32000 -0.07	1.38	1.32	1.38	8,230
02 Aug 24	1.39000 +0.06	1.39	1.36	1.36	51,851
01 Aug 24	1.33000 -0.04	1.34	1.33	1.34	15,300
31 Jul 24	1.37000 +0.03	1.37	1.34	1.37	12,765
30 Jul 24	1.34000 +0.00	1.37	1.32	1.36	33,738
29 Jul 24	1.34000 +0.02	1.36	1.29	1.32	15,779
26 Jul 24	1.32000 +0.00	1.36	1.32	1.33	25,100
25 Jul 24	1.32000 -0.03	1.35	1.32	1.35	45,300
24 Jul 24	1.35000 +0.00	1.36	1.33	1.36	1,507
23 Jul 24	1.35000 +0.04	1.35	1.32	1.32	15,000
22 Jul 24	1.31000 -0.04	1.34	1.31	1.34	3,300
19 Jul 24	1.35000 +0.04	1.35	1.30	1.30	9,700
18 Jul 24	1.31000 +0.01	1.31	1.30	1.30	18,740
17 Jul 24	1.30000 -0.04	1.32	1.30	1.31	11,600
16 Jul 24	1.34000 +0.01	1.34	1.31	1.33	9,800
15 Jul 24	1.33000 +0.03	1.33	1.30	1.31	5,001
12 Jul 24	1.30000 -0.01	1.32	1.27	1.31	45,000
11 Jul 24	1.31000 +0.00	1.32	1.30	1.32	8,200
10 Jul 24	1.31000 +0.03	1.33	1.28	1.28	20,197
09 Jul 24	1.28000 -0.01	1.28	1.26	1.28	6,600
08 Jul 24	1.29000 +0.00	1.29	1.26	1.28	11,925
05 Jul 24	1.29000 +0.02	1.30	1.25	1.26	74,400
04 Jul 24	1.27000 -0.01	1.30	1.27	1.29	7,612
03 Jul 24	1.28000 +0.09	1.29	1.18	1.18	33,200
02 Jul 24	1.19000 -0.04	1.23	1.16	1.22	49,200
28 Jun 24	1.23000 -0.02	1.23	1.22	1.22	5,303
27 Jun 24	1.25000 +0.01	1.25	1.22	1.22	22,400
26 Jun 24	1.24000 +0.02	1.24	1.22	1.22	9,640
25 Jun 24	1.22000 -0.04	1.25	1.22	1.25	10,535
24 Jun 24	1.26000 +0.03	1.28	1.22	1.26	53,200
21 Jun 24	1.23000 +0.11	1.32	1.14	1.14	98,900
20 Jun 24	1.12000 -0.08	1.23	1.11	1.20	300,184
19 Jun 24	1.20000 +0.01	1.20	1.20	1.20	1,000
18 Jun 24	1.19000 -0.03	1.23	1.19	1.23	17,140
17 Jun 24	1.22000 +0.00	1.22	1.20	1.21	12,047
14 Jun 24	1.22000 +0.01	1.23	1.22	1.22	6,205
13 Jun 24	1.21000 -0.04	1.25	1.21	1.25	24,700
12 Jun 24	1.25000 -0.02	1.29	1.24	1.29	28,400
11 Jun 24	1.27000 -0.02	1.29	1.26	1.29	25,191
10 Jun 24	1.29000 -0.03	1.32	1.29	1.31	37,600
07 Jun 24	1.32000 +0.01	1.36	1.31	1.32	89,029
06 Jun 24	1.31000 -0.01	1.37	1.30	1.37	96,344
05 Jun 24	1.32000 +0.00	1.41	1.30	1.34	120,879
04 Jun 24	1.32000 -0.03	1.37	1.31	1.35	164,450
03 Jun 24	1.35000 -0.02	1.42	1.35	1.38	273,558
31 May 24	1.37000 +0.06	1.40	1.31	1.31	399,140
30 May 24	1.31000 -0.03	1.32	1.31	1.31	45,100
29 May 24	1.34000 +0.04	1.34	1.28	1.29	12,400
28 May 24	1.30000 +0.08	1.34	1.26	1.31	21,300
27 May 24	1.22000 -0.01	1.25	1.21	1.21	3,771
24 May 24	1.23000 -0.05	1.28	1.23	1.28	32,900
23 May 24	1.28000 +0.00	1.28	1.28	1.28	6,000
22 May 24	1.28000 -0.09	1.38	1.27	1.38	44,600
21 May 24	1.37000 +0.05	1.37	1.32	1.32	21,800
17 May 24	1.32000 -0.04	1.39	1.32	1.37	142,400
16 May 24	1.36000 -0.02	1.36	1.34	1.34	10,100
15 May 24	1.38000 +0.00	1.38	1.38	1.38	65,200
14 May 24	1.38000 +0.04	1.39	1.32	1.32	26,060
13 May 24	1.34000 +0.03	1.37	1.29	1.30	52,300
10 May 24	1.31000 -0.05	1.40	1.30	1.35	27,900
09 May 24	1.36000 +0.02	1.36	1.30	1.30	13,100
08 May 24	1.34000 +0.04	1.34	1.27	1.30	12,305
07 May 24	1.30000 -0.10	1.35	1.29	1.35	20,800
06 May 24	1.40000 +0.03	1.40	1.35	1.37	37,100
03 May 24	1.37000 -0.04	1.38	1.37	1.37	35,833
02 May 24	1.41000 +0.02	1.41	1.40	1.40	71,900
01 May 24	1.39000 +0.02	1.40	1.33	1.34	86,991
30 Apr 24	1.37000 -0.03	1.41	1.34	1.41	35,702
29 Apr 24	1.40000 +0.00	1.44	1.35	1.44	72,913
26 Apr 24	1.40000 +0.05	1.40	1.35	1.35	82,110
25 Apr 24	1.35000 +0.08	1.35	1.27	1.27	37,700
24 Apr 24	1.27000 -0.02	1.28	1.25	1.28	14,258
23 Apr 24	1.29000 +0.01	1.32	1.24	1.28	13,700
22 Apr 24	1.28000 +0.09	1.29	1.22	1.22	21,710
19 Apr 24	1.19000 +0.01	1.20	1.18	1.18	29,100
18 Apr 24	1.18000 +0.00	1.18	1.12	1.13	52,500
17 Apr 24	1.18000 +0.01	1.19	1.12	1.12	34,900
16 Apr 24	1.17000 +0.01	1.18	1.11	1.11	50,628
15 Apr 24	1.16000 -0.02	1.16	1.11	1.12	21,800
12 Apr 24	1.18000 +0.03	1.19	1.11	1.14	47,452
11 Apr 24	1.15000 +0.04	1.16	1.11	1.11	21,503
10 Apr 24	1.11000 -0.01	1.15	1.10	1.10	8,900
09 Apr 24	1.12000 -0.03	1.15	1.12	1.12	10,520
08 Apr 24	1.15000 +0.04	1.17	1.11	1.11	14,722
05 Apr 24	1.11000 -0.07	1.17	1.11	1.17	10,778
04 Apr 24	1.18000 +0.02	1.20	1.12	1.18	62,747
03 Apr 24	1.16000 +0.14	1.21	1.05	1.06	138,356
02 Apr 24	1.02000 -0.09	1.10	1.02	1.10	26,101
01 Apr 24	1.11000 +0.15	1.11	1.00	1.00	58,702
28 Mar 24	0.96000 -0.10	1.00	0.94	0.94	31,700
27 Mar 24	1.06000 +0.05	1.06	1.00	1.01	17,348
26 Mar 24	1.01000 +0.01	1.01	1.00	1.00	900
25 Mar 24	1.00000 -0.03	1.05	1.00	1.03	15,400
22 Mar 24	1.03000 -0.04	1.04	1.02	1.03	24,000
21 Mar 24	1.07000 +0.04	1.15	0.98	1.01	29,800
20 Mar 24	1.03000 -0.14	1.20	0.91	1.03	167,027
19 Mar 24	1.17000 +0.09	1.17	1.06	1.06	54,200
18 Mar 24	1.08000 -0.05	1.10	1.08	1.10	2,610
15 Mar 24	1.13000 +0.04	1.13	1.09	1.09	31,963
14 Mar 24	1.09000 +0.07	1.09	0.99	0.99	60,600
13 Mar 24	1.02000 +0.05	1.02	0.97	0.97	95,310
12 Mar 24	0.97000 +0.05	0.97	0.93	0.93	94,526
11 Mar 24	0.92000 +0.03	0.93	0.90	0.90	84,642
08 Mar 24	0.89000 +0.07	0.89	0.86	0.86	9,500
07 Mar 24	0.82000 +0.01	0.84	0.81	0.83	2,261,616
06 Mar 24	0.81000 -0.02	0.84	0.80	0.83	1,328,000
05 Mar 24	0.83000 +0.05	0.84	0.80	0.80	1,724,400
04 Mar 24	0.78000 -0.02	0.78	0.76	0.76	19,000
01 Mar 24	0.80000 -0.01	0.81	0.76	0.76	17,000
29 Feb 24	0.81000 +0.05	0.81	0.76	0.76	7,000
27 Feb 24	0.76000 +0.04	0.80	0.75	0.79	8,337
26 Feb 24	0.72000 -0.04	0.73	0.72	0.73	4,500
23 Feb 24	0.76000 +0.02	0.76	0.76	0.76	13,500
22 Feb 24	0.74000 +0.00	0.74	0.70	0.73	25,700
21 Feb 24	0.74000 +0.00	0.74	0.74	0.74	1,500
20 Feb 24	0.74000 -0.02	0.75	0.74	0.75	14,001
16 Feb 24	0.76000 +0.00	0.77	0.76	0.77	28,500
15 Feb 24	0.76000 -0.02	0.77	0.74	0.77	38,500
14 Feb 24	0.78000 -0.02	0.79	0.78	0.79	12,500
13 Feb 24	0.80000 -0.01	0.81	0.79	0.79	15,500
12 Feb 24	0.81000 +0.01	0.82	0.81	0.81	7,500
09 Feb 24	0.80000 -0.03	0.80	0.80	0.80	4,075
08 Feb 24	0.83000 -0.01	0.84	0.83	0.84	7,500
07 Feb 24	0.84000 +0.00	0.84	0.84	0.84	8,500
06 Feb 24	0.84000 -0.02	0.85	0.84	0.85	13,000
05 Feb 24	0.86000 -0.01	0.87	0.82	0.87	48,500
02 Feb 24	0.87000 +0.00	0.87	0.87	0.87	2,500
01 Feb 24	0.87000 +0.01	0.87	0.86	0.87	14,250
31 Jan 24	0.86000 +0.00	0.86	0.85	0.85	30,583
30 Jan 24	0.86000 +0.02	0.86	0.80	0.81	13,600
29 Jan 24	0.84000 +0.02	0.84	0.79	0.80	6,000
26 Jan 24	0.82000 -0.01	0.83	0.80	0.83	5,050
25 Jan 24	0.83000 +0.01	0.84	0.80	0.81	29,000
24 Jan 24	0.82000 -0.04	0.84	0.82	0.84	13,040
23 Jan 24	0.86000 -0.01	0.86	0.84	0.85	4,500
22 Jan 24	0.87000 +0.00	0.87	0.87	0.87	12,000
19 Jan 24	0.87000 +0.02	0.87	0.86	0.87	16,777
18 Jan 24	0.85000 -0.01	0.85	0.85	0.85	3,675
17 Jan 24	0.86000 +0.01	0.87	0.86	0.87	19,700
16 Jan 24	0.85000 -0.03	0.87	0.85	0.87	12,770
15 Jan 24	0.88000 +0.00	0.88	0.88	0.88	500
12 Jan 24	0.88000 -0.01	0.89	0.88	0.89	46,000
11 Jan 24	0.89000 -0.01	0.90	0.89	0.89	11,500
10 Jan 24	0.90000 +0.01	0.95	0.90	0.90	141,999
09 Jan 24	0.89000 -0.01	0.90	0.88	0.90	119,874
08 Jan 24	0.90000 -0.03	0.93	0.89	0.93	55,090
05 Jan 24	0.93000 +0.02	0.93	0.91	0.91	19,000
04 Jan 24	0.91000 +0.01	0.91	0.91	0.91	4,500
03 Jan 24	0.90000 -0.02	0.93	0.88	0.92	80,850
02 Jan 24	0.92000 +0.00	0.95	0.92	0.95	3,100
29 Dec 23	0.92000 +0.00	0.95	0.92	0.95	15,300
28 Dec 23	0.92000 +0.01	0.97	0.91	0.95	28,707
27 Dec 23	0.91000 -0.09	1.00	0.91	0.96	83,087
22 Dec 23	1.00000 +0.05	1.00	0.95	0.95	15,500
21 Dec 23	0.95000 +0.00	0.95	0.95	0.95	5,942
20 Dec 23	0.95000 +0.04	0.95	0.92	0.93	52,500
19 Dec 23	0.91000 -0.02	0.93	0.90	0.90	260,800
18 Dec 23	0.93000 +0.00	0.96	0.91	0.91	24,600
15 Dec 23	0.93000 -0.03	0.93	0.93	0.93	7,000
14 Dec 23	0.96000 +0.06	0.96	0.89	0.89	182,500
13 Dec 23	0.90000 -0.01	0.90	0.86	0.89	3,500
12 Dec 23	0.91000 -0.01	0.92	0.89	0.91	20,357
11 Dec 23	0.92000 +0.01	0.93	0.91	0.92	29,900
08 Dec 23	0.91000 -0.05	0.95	0.91	0.95	1,500
07 Dec 23	0.96000 +0.00	0.96	0.95	0.95	225,000
06 Dec 23	0.96000 +0.02	0.96	0.96	0.96	20,000
05 Dec 23	0.94000 -0.04	0.97	0.94	0.97	13,860
04 Dec 23	0.98000 -0.01	1.00	0.96	1.00	20,200
01 Dec 23	0.99000 +0.01	0.99	0.99	0.99	4,500
30 Nov 23	0.98000 -0.04	1.00	0.97	0.97	16,172
29 Nov 23	1.02000 +0.05	1.04	0.95	0.95	541,545
28 Nov 23	0.97000 -0.03	1.00	0.96	0.96	580,405
27 Nov 23	1.00000 +0.02	1.02	0.98	0.98	159,901
24 Nov 23	0.98000 +0.00	0.98	0.97	0.97	3,500
22 Nov 23	0.98000 -0.02	1.00	0.98	0.98	35,500
21 Nov 23	1.00000 +0.01	1.02	0.97	0.98	79,010
20 Nov 23	0.99000 +0.04	0.99	0.93	0.93	19,830
17 Nov 23	0.95000 -0.04	0.97	0.95	0.95	12,500
16 Nov 23	0.99000 +0.05	0.99	0.95	0.95	5,200
15 Nov 23	0.94000 -0.03	0.94	0.86	0.92	18,200
14 Nov 23	0.97000 -0.06	1.03	0.97	1.03	26,637
13 Nov 23	1.03000 -0.02	1.06	1.02	1.04	2,700
10 Nov 23	1.05500 +0.02	1.06	1.03	1.03	2,199
09 Nov 23	1.03000 -0.08	1.10	1.03	1.10	9,700
08 Nov 23	1.11000 +0.01	1.11	1.10	1.10	4,700
07 Nov 23	1.10000 -0.01	1.11	1.09	1.11	6,800
06 Nov 23	1.11000 -0.04	1.11	1.10	1.11	17,200
03 Nov 23	1.15000 -0.01	1.17	1.14	1.14	4,200
02 Nov 23	1.16000 +0.02	1.18	1.11	1.11	24,300
01 Nov 23	1.14000 +0.09	1.15	1.06	1.06	9,500
31 Oct 23	1.05000 -0.05	1.12	1.02	1.10	21,300
30 Oct 23	1.10000 -0.03	1.14	1.10	1.14	2,300
27 Oct 23	1.13000 +0.01	1.18	1.13	1.13	10,400
26 Oct 23	1.12000 -0.01	1.21	1.12	1.12	151,337
25 Oct 23	1.13000 +0.00	1.13	1.13	1.13	1,900
24 Oct 23	1.13000 +0.00	1.14	1.13	1.14	19,900
23 Oct 23	1.13000 -0.03	1.14	1.13	1.14	201
20 Oct 23	1.16000 +0.01	1.17	1.06	1.06	16,700
19 Oct 23	1.15000 +0.02	1.15	1.10	1.11	20,500
18 Oct 23	1.13000 -0.02	1.15	1.12	1.12	72,661
17 Oct 23	1.15000 +0.03	1.15	1.12	1.12	4,800
16 Oct 23	1.12000 -0.04	1.15	1.09	1.13	28,596
13 Oct 23	1.16000 +0.04	1.16	1.11	1.12	4,300
12 Oct 23	1.12000 +0.00	1.12	1.10	1.12	5,802
11 Oct 23	1.12000 -0.04	1.15	1.10	1.14	28,700
10 Oct 23	1.16000 +0.05	1.16	1.07	1.15	19,200
06 Oct 23	1.11000 -0.01	1.14	1.11	1.12	11,500
05 Oct 23	1.12000 -0.03	1.17	1.12	1.17	8,400
04 Oct 23	1.15000 -0.01	1.23	1.14	1.23	3,500
03 Oct 23	1.16000 -0.02	1.18	1.16	1.18	4,968
02 Oct 23	1.18000 +0.00	1.23	1.18	1.21	1,303
29 Sep 23	1.18000 +0.00	1.18	1.18	1.18	2,500
28 Sep 23	1.18000 -0.04	1.18	1.15	1.17	6,000
27 Sep 23	1.22000 +0.02	1.22	1.16	1.17	16,906
26 Sep 23	1.20000 +0.00	1.20	1.20	1.20	4,200
25 Sep 23	1.20000 -0.02	1.22	1.20	1.22	10,000
22 Sep 23	1.22000 -0.02	1.23	1.22	1.23	2,000
21 Sep 23	1.24000 -0.01	1.24	1.23	1.23	5,000
20 Sep 23	1.25000 +0.02	1.25	1.23	1.23	3,507
19 Sep 23	1.23000 -0.01	1.24	1.23	1.23	13,109
18 Sep 23	1.24000 -0.02	1.24	1.23	1.24	6,122
15 Sep 23	1.26000 +0.02	1.27	1.23	1.26	61,600
14 Sep 23	1.24000 +0.01	1.26	1.23	1.23	5,026
13 Sep 23	1.23000 +0.00	1.26	1.23	1.25	24,600
12 Sep 23	1.23000 -0.03	1.26	1.23	1.26	900
11 Sep 23	1.26000 -0.02	1.26	1.26	1.26	12,301
08 Sep 23	1.28000 +0.02	1.29	1.26	1.26	14,047
07 Sep 23	1.26000 +0.00	1.26	1.26	1.26	19,109
06 Sep 23	1.26000 +0.01	1.26	1.26	1.26	9,310
05 Sep 23	1.25000 +0.00	1.28	1.25	1.28	9,900
31 Aug 23	1.25000 -0.02	1.28	1.25	1.28	4,112
30 Aug 23	1.27000 -0.09	1.34	1.27	1.34	3,579
29 Aug 23	1.36000 +0.04	1.36	1.30	1.30	24,114
28 Aug 23	1.32000 +0.08	1.32	1.26	1.26	18,850
25 Aug 23	1.24000 -0.04	1.24	1.24	1.24	2,119
24 Aug 23	1.28000 +0.00	1.28	1.23	1.26	2,700
23 Aug 23	1.28000 +0.03	1.30	1.23	1.24	12,800
22 Aug 23	1.25000 +0.00	1.26	1.24	1.24	8,000
21 Aug 23	1.25000 +0.01	1.25	1.22	1.22	5,100
18 Aug 23	1.24000 -0.01	1.25	1.24	1.25	14,558
17 Aug 23	1.25000 -0.03	1.27	1.25	1.26	6,300
16 Aug 23	1.28000 +0.00	1.29	1.28	1.28	7,200
15 Aug 23	1.28000 -0.02	1.30	1.26	1.30	15,900
14 Aug 23	1.30000 -0.04	1.34	1.28	1.30	20,700
11 Aug 23	1.34000 -0.01	1.36	1.31	1.31	5,200
10 Aug 23	1.35000 -0.05	1.35	1.32	1.32	6,140
09 Aug 23	1.40000 +0.02	1.40	1.35	1.37	11,701
08 Aug 23	1.38000 +0.05	1.38	1.27	1.27	23,786
04 Aug 23	1.33000 -0.01	1.35	1.31	1.31	9,600
03 Aug 23	1.34000 +0.03	1.34	1.29	1.29	11,520
02 Aug 23	1.31000 -0.01	1.33	1.28	1.28	33,000
01 Aug 23	1.32000 +0.04	1.32	1.30	1.30	7,900
31 Jul 23	1.28000 +0.00	1.29	1.26	1.26	10,000
28 Jul 23	1.28000 +0.01	1.28	1.28	1.28	4,352
27 Jul 23	1.27000 +0.02	1.27	1.26	1.27	5,300
26 Jul 23	1.25000 -0.02	1.26	1.25	1.25	37,000
25 Jul 23	1.27000 +0.05	1.27	1.25	1.25	10,100
24 Jul 23	1.22000 -0.01	1.22	1.22	1.22	1,000
21 Jul 23	1.23000 -0.02	1.27	1.22	1.27	15,601
20 Jul 23	1.25000 -0.04	1.29	1.25	1.29	11,200
19 Jul 23	1.29000 -0.05	1.32	1.28	1.32	6,800
18 Jul 23	1.34000 +0.06	1.34	1.28	1.29	14,100
17 Jul 23	1.28000 -0.03	1.28	1.26	1.26	2,810
14 Jul 23	1.31000 +0.06	1.32	1.26	1.26	29,900
13 Jul 23	1.25000 +0.00	1.25	1.25	1.25	601
12 Jul 23	1.25000 +0.01	1.25	1.25	1.25	1,700
11 Jul 23	1.24000 -0.01	1.25	1.24	1.25	2,300
10 Jul 23	1.25000 +0.00	1.25	1.22	1.22	19,200
07 Jul 23	1.25000 +0.00	1.28	1.23	1.23	16,253
06 Jul 23	1.25000 -0.01	1.25	1.21	1.23	16,600
05 Jul 23	1.26000 +0.00	1.26	1.26	1.26	4,260
04 Jul 23	1.26000 -0.04	1.26	1.25	1.25	1,921
30 Jun 23	1.30000 +0.00	1.30	1.29	1.30	3,600
29 Jun 23	1.30000 +0.12	1.30	1.20	1.20	127,002
28 Jun 23	1.18000 -0.08	1.26	1.17	1.23	113,900
27 Jun 23	1.26000 +0.03	1.27	1.26	1.27	5,456
26 Jun 23	1.23000 +0.00	1.23	1.22	1.22	200
23 Jun 23	1.23000 -0.06	1.27	1.22	1.23	6,300
22 Jun 23	1.29000 +0.02	1.29	1.24	1.24	4,815
21 Jun 23	1.27000 +0.00	1.29	1.20	1.22	14,728
20 Jun 23	1.27000 -0.03	1.27	1.27	1.27	17,700
19 Jun 23	1.30000 -0.01	1.30	1.25	1.25	51,000
16 Jun 23	1.31000 +0.01	1.32	1.31	1.32	5,300
15 Jun 23	1.30000 +0.06	1.32	1.30	1.30	30,700
14 Jun 23	1.24000 -0.11	1.33	1.23	1.33	9,457
13 Jun 23	1.35000 +0.06	1.35	1.31	1.31	13,406
12 Jun 23	1.29000 -0.01	1.29	1.26	1.27	400
09 Jun 23	1.30000 -0.02	1.32	1.30	1.30	5,628
08 Jun 23	1.32000 +0.00	1.32	1.29	1.30	4,500
07 Jun 23	1.32000 +0.01	1.32	1.27	1.31	11,400
06 Jun 23	1.31000 +0.03	1.31	1.30	1.31	4,000
05 Jun 23	1.28000 -0.05	1.31	1.28	1.29	6,865
02 Jun 23	1.33000 +0.00	1.33	1.31	1.31	7,200
01 Jun 23	1.33000 +0.02	1.33	1.28	1.31	7,521
31 May 23	1.31000 -0.05	1.34	1.31	1.34	5,400
30 May 23	1.36000 +0.01	1.36	1.32	1.33	7,301
29 May 23	1.35000 -0.04	1.36	1.33	1.36	2,300
26 May 23	1.39000 -0.03	1.40	1.35	1.40	10,300
25 May 23	1.42000 +0.00	1.43	1.41	1.43	9,100
24 May 23	1.42000 -0.01	1.42	1.39	1.40	37,048
23 May 23	1.43000 +0.02	1.43	1.32	1.40	29,600
19 May 23	1.41000 +0.05	1.42	1.38	1.39	39,480
18 May 23	1.36000 +0.09	1.36	1.27	1.27	29,258
17 May 23	1.27000 -0.04	1.30	1.27	1.30	9,305
16 May 23	1.31000 -0.01	1.31	1.23	1.27	8,834
15 May 23	1.32000 +0.08	1.34	1.20	1.22	36,300
12 May 23	1.24000 -0.03	1.29	1.20	1.29	35,999
11 May 23	1.27000 -0.06	1.30	1.27	1.30	2,800
10 May 23	1.33000 -0.06	1.40	1.33	1.37	18,999
09 May 23	1.39000 +0.04	1.39	1.29	1.32	128,765
08 May 23	1.35000 +0.01	1.35	1.30	1.33	52,806
05 May 23	1.34000 +0.01	1.34	1.26	1.30	142,300
04 May 23	1.33000 +0.12	1.33	1.23	1.23	545,904
03 May 23	1.21000 -0.04	1.23	1.21	1.22	62,775
02 May 23	1.25000 +0.03	1.25	1.22	1.22	4,700
01 May 23	1.22000 +0.00	1.27	1.22	1.22	26,150
28 Apr 23	1.22000 -0.04	1.24	1.21	1.24	4,200
27 Apr 23	1.26000 -0.01	1.26	1.21	1.23	7,200
26 Apr 23	1.27000 +0.00	1.27	1.27	1.27	952
25 Apr 23	1.27000 +0.03	1.28	1.25	1.25	93,900
24 Apr 23	1.24000 +0.01	1.24	1.19	1.21	17,310
21 Apr 23	1.23000 +0.02	1.27	1.21	1.21	263,500
20 Apr 23	1.21000 -0.03	1.22	1.21	1.22	2,500
19 Apr 23	1.24000 +0.00	1.25	1.20	1.20	10,215
18 Apr 23	1.24000 +0.04	1.24	1.22	1.22	1,900
17 Apr 23	1.20000 -0.04	1.24	1.20	1.23	99,700
14 Apr 23	1.24000 +0.02	1.24	1.24	1.24	42,000
13 Apr 23	1.22000 -0.01	1.24	1.21	1.23	52,900
12 Apr 23	1.23000 +0.03	1.24	1.22	1.24	76,809
11 Apr 23	1.20000 -0.01	1.20	1.20	1.20	4,000
10 Apr 23	1.21000 +0.00	1.24	1.19	1.23	6,000
05 Apr 23	1.21000 -0.01	1.21	1.21	1.21	11,500
04 Apr 23	1.22000 -0.02	1.24	1.21	1.22	111,131
03 Apr 23	1.24000 +0.00	1.24	1.24	1.24	83,200
31 Mar 23	1.24000 +0.06	1.27	1.21	1.24	15,841
30 Mar 23	1.18000 -0.04	1.20	1.18	1.20	16,501
29 Mar 23	1.22000 +0.01	1.22	1.18	1.22	27,555
28 Mar 23	1.21000 +0.03	1.21	1.21	1.21	400
27 Mar 23	1.18000 -0.06	1.20	1.16	1.20	59,800
24 Mar 23	1.24000 +0.03	1.24	1.21	1.21	29,200
23 Mar 23	1.21000 -0.01	1.23	1.16	1.23	19,803
22 Mar 23	1.22000 -0.07	1.30	1.22	1.30	10,815
21 Mar 23	1.29000 +0.01	1.30	1.29	1.30	27,200
20 Mar 23	1.28000 +0.04	1.28	1.26	1.26	10,900
17 Mar 23	1.24000 -0.03	1.25	1.21	1.23	10,400
16 Mar 23	1.27000 -0.03	1.32	1.17	1.32	31,865
15 Mar 23	1.30000 +0.00	1.30	1.28	1.30	61,100
14 Mar 23	1.30000 -0.02	1.33	1.27	1.32	78,758
13 Mar 23	1.32000 +0.02	1.33	1.32	1.32	10,300
10 Mar 23	1.30000 -0.05	1.32	1.30	1.32	2,800
09 Mar 23	1.35000 +0.04	1.35	1.33	1.33	50,800
08 Mar 23	1.31000 +0.00	1.35	1.28	1.35	66,100
07 Mar 23	1.31000 -0.07	1.36	1.28	1.34	31,200
06 Mar 23	1.38000 +0.02	1.38	1.34	1.36	49,100
03 Mar 23	1.36000 -0.02	1.36	1.36	1.36	2,500
02 Mar 23	1.38000 +0.03	1.38	1.35	1.35	12,800
01 Mar 23	1.35000 +0.01	1.36	1.35	1.36	13,902
28 Feb 23	1.34000 +0.03	1.37	1.32	1.32	25,700
27 Feb 23	1.31000 +0.01	1.31	1.29	1.30	31,000
24 Feb 23	1.30000 -0.03	1.31	1.29	1.31	60,500
23 Feb 23	1.33000 -0.02	1.35	1.31	1.35	37,425
22 Feb 23	1.35000 +0.00	1.35	1.35	1.35	15,200
21 Feb 23	1.35000 +0.00	1.38	1.35	1.35	11,200
17 Feb 23	1.35000 +0.00	1.36	1.35	1.36	12,900
16 Feb 23	1.35000 -0.03	1.35	1.35	1.35	3,800
15 Feb 23	1.38000 +0.03	1.38	1.35	1.35	23,300
14 Feb 23	1.35000 -0.03	1.35	1.35	1.35	100
13 Feb 23	1.38000 +0.04	1.38	1.35	1.35	5,703
10 Feb 23	1.34000 +0.00	1.34	1.34	1.34	325
09 Feb 23	1.34000 -0.05	1.40	1.34	1.40	52,600
08 Feb 23	1.39000 -0.02	1.39	1.35	1.35	39,700
07 Feb 23	1.41000 +0.08	1.41	1.33	1.33	24,600
06 Feb 23	1.33000 +0.01	1.33	1.32	1.32	6,400
03 Feb 23	1.32000 +0.03	1.33	1.31	1.31	10,800
02 Feb 23	1.29000 -0.09	1.38	1.27	1.38	36,100
01 Feb 23	1.38000 -0.02	1.38	1.38	1.38	5,000
31 Jan 23	1.40000 +0.06	1.40	1.34	1.34	14,546
30 Jan 23	1.34000 -0.04	1.35	1.31	1.33	100,476
27 Jan 23	1.38000 +0.01	1.38	1.30	1.36	66,338
26 Jan 23	1.36500 -0.09	1.42	1.33	1.42	54,382
25 Jan 23	1.45000 +0.00	1.45	1.45	1.45	163,900
24 Jan 23	1.45000 +0.01	1.46	1.45	1.45	22,252
23 Jan 23	1.44000 -0.03	1.47	1.44	1.47	101,242
20 Jan 23	1.47000 -0.01	1.47	1.47	1.47	200
19 Jan 23	1.48000 -0.01	1.50	1.47	1.49	27,200
18 Jan 23	1.49000 +0.05	1.49	1.44	1.44	500
17 Jan 23	1.44000 -0.04	1.45	1.42	1.42	11,100
16 Jan 23	1.48000 -0.02	1.50	1.48	1.49	35,400
13 Jan 23	1.50000 +0.00	1.50	1.47	1.49	49,882
12 Jan 23	1.50000 +0.02	1.50	1.47	1.48	129,211
11 Jan 23	1.48000 -0.02	1.52	1.48	1.52	3,200
10 Jan 23	1.50000 +0.04	1.52	1.45	1.45	43,300
09 Jan 23	1.46000 +0.00	1.46	1.42	1.42	12,200
06 Jan 23	1.46000 +0.05	1.46	1.42	1.42	48,102
05 Jan 23	1.41000 -0.04	1.41	1.41	1.41	970
04 Jan 23	1.45000 +0.02	1.47	1.40	1.40	59,300
03 Jan 23	1.43000 +0.01	1.46	1.40	1.46	6,700
30 Dec 22	1.42000 +0.04	1.42	1.36	1.40	228,200
29 Dec 22	1.38000 -0.04	1.47	1.38	1.47	235,705
28 Dec 22	1.42000 +0.00	1.43	1.42	1.43	16,704
23 Dec 22	1.42000 +0.02	1.47	1.40	1.41	52,000
22 Dec 22	1.40000 -0.06	1.43	1.40	1.43	3,100
21 Dec 22	1.46000 +0.05	1.46	1.38	1.42	21,700
20 Dec 22	1.41000 +0.01	1.42	1.38	1.40	13,655
19 Dec 22	1.40000 +0.01	1.40	1.38	1.38	11,020
16 Dec 22	1.39000 -0.07	1.43	1.39	1.43	300
15 Dec 22	1.46000 +0.01	1.46	1.44	1.44	13,815
14 Dec 22	1.45000 +0.01	1.46	1.38	1.38	32,063
13 Dec 22	1.44000 +0.04	1.44	1.40	1.40	21,000
12 Dec 22	1.40000 +0.00	1.40	1.36	1.36	24,942
09 Dec 22	1.40000 -0.04	1.47	1.39	1.47	34,000
08 Dec 22	1.44000 -0.05	1.45	1.40	1.45	16,225
07 Dec 22	1.49000 +0.00	1.53	1.36	1.36	29,800
06 Dec 22	1.49000 -0.08	1.57	1.45	1.57	602,300
05 Dec 22	1.57000 -0.02	1.63	1.47	1.50	617,668
02 Dec 22	1.59000 +0.00	1.62	1.54	1.57	244,155
01 Dec 22	1.59000 +0.04	1.60	1.52	1.55	73,503
30 Nov 22	1.55000 +0.07	1.55	1.38	1.38	105,675
29 Nov 22	1.48000 -0.02	1.52	1.46	1.46	93,800
28 Nov 22	1.50000 -0.01	1.54	1.35	1.35	295,722
25 Nov 22	1.51000 +0.06	1.53	1.45	1.45	417,300
24 Nov 22	1.45000 +0.15	1.50	1.30	1.30	144,348
23 Nov 22	1.30000 +0.05	1.34	1.27	1.28	22,070
22 Nov 22	1.25000 -0.01	1.34	1.25	1.27	11,500
21 Nov 22	1.26000 -0.09	1.33	1.25	1.26	5,909
18 Nov 22	1.35000 +0.01	1.35	1.34	1.34	8,845
17 Nov 22	1.34000 +0.02	1.34	1.27	1.31	13,200
16 Nov 22	1.32000 -0.05	1.37	1.31	1.37	7,400
15 Nov 22	1.37000 +0.12	1.39	1.25	1.25	47,971
14 Nov 22	1.25000 -0.03	1.28	1.25	1.28	19,605
11 Nov 22	1.28000 +0.08	1.28	1.21	1.21	11,502
10 Nov 22	1.20000 +0.00	1.25	1.20	1.20	122,831
09 Nov 22	1.20000 -0.01	1.22	1.20	1.20	12,103
08 Nov 22	1.21000 +0.01	1.23	1.21	1.22	10,270
07 Nov 22	1.20000 +0.00	1.22	1.18	1.22	38,200
04 Nov 22	1.20000 +0.01	1.21	1.20	1.21	5,500
03 Nov 22	1.19000 -0.01	1.19	1.18	1.19	7,700
02 Nov 22	1.20000 -0.09	1.29	1.20	1.29	11,701
01 Nov 22	1.29000 +0.06	1.29	1.25	1.25	21,565
31 Oct 22	1.23000 +0.04	1.25	1.18	1.18	10,281
28 Oct 22	1.19000 +0.03	1.21	1.17	1.17	3,400
27 Oct 22	1.16000 -0.02	1.17	1.16	1.17	15,000
26 Oct 22	1.18000 +0.01	1.18	1.14	1.16	86,652
25 Oct 22	1.17000 +0.00	1.17	1.16	1.16	900
24 Oct 22	1.17000 -0.01	1.18	1.07	1.16	15,200
21 Oct 22	1.18000 +0.04	1.20	1.15	1.20	3,900
20 Oct 22	1.14000 -0.03	1.19	1.14	1.19	16,100
19 Oct 22	1.17000 -0.02	1.23	1.16	1.19	16,255
18 Oct 22	1.19000 -0.08	1.27	1.19	1.27	14,400
17 Oct 22	1.27000 -0.03	1.27	1.22	1.22	27,503
14 Oct 22	1.30000 +0.07	1.32	1.23	1.23	28,086
13 Oct 22	1.23000 -0.01	1.29	1.20	1.20	17,456
12 Oct 22	1.24000 +0.03	1.35	1.23	1.35	6,000
11 Oct 22	1.21000 -0.03	1.24	1.19	1.24	45,050
07 Oct 22	1.24000 -0.06	1.24	1.20	1.23	229,212
06 Oct 22	1.30000 -0.07	1.30	1.23	1.30	15,900
05 Oct 22	1.37000 +0.06	1.37	1.32	1.36	2,800
04 Oct 22	1.31000 +0.01	1.36	1.31	1.36	20,300
03 Oct 22	1.30000 +0.04	1.34	1.24	1.24	28,300
30 Sep 22	1.26000 +0.02	1.30	1.23	1.24	11,059
29 Sep 22	1.24000 -0.02	1.37	1.24	1.24	37,000
28 Sep 22	1.26000 -0.01	1.35	1.24	1.24	101,278
27 Sep 22	1.27000 +0.04	1.29	1.23	1.23	5,100
26 Sep 22	1.23000 +0.00	1.31	1.23	1.31	31,637
23 Sep 22	1.23000 +0.01	1.27	1.21	1.21	114,050
22 Sep 22	1.22000 +0.01	1.22	1.21	1.21	9,100
21 Sep 22	1.21000 +0.00	1.21	1.21	1.21	19,700
20 Sep 22	1.21000 +0.01	1.21	1.21	1.21	3,239
16 Sep 22	1.20000 -0.06	1.27	1.19	1.27	23,600
15 Sep 22	1.26000 +0.04	1.26	1.25	1.25	8,300
14 Sep 22	1.22000 -0.02	1.22	1.22	1.22	1,800
13 Sep 22	1.24000 -0.01	1.24	1.24	1.24	7,302
12 Sep 22	1.25000 +0.05	1.25	1.21	1.21	39,300
09 Sep 22	1.20000 -0.01	1.23	1.20	1.23	186,400
08 Sep 22	1.21000 +0.01	1.21	1.20	1.20	49,617
07 Sep 22	1.20000 +0.00	1.20	1.20	1.20	6,187
06 Sep 22	1.20000 -0.01	1.20	1.20	1.20	1,850
02 Sep 22	1.21000 -0.02	1.22	1.20	1.20	12,898
01 Sep 22	1.23000 -0.02	1.25	1.18	1.25	69,302
31 Aug 22	1.25000 -0.03	1.28	1.25	1.25	27,771
30 Aug 22	1.28000 -0.01	1.28	1.25	1.27	1,100
26 Aug 22	1.29000 +0.03	1.29	1.25	1.25	400
25 Aug 22	1.26000 +0.01	1.31	1.26	1.30	16,300
24 Aug 22	1.25000 -0.04	1.25	1.25	1.25	300
22 Aug 22	1.29000 +0.03	1.30	1.25	1.25	48,264
19 Aug 22	1.26000 +0.00	1.26	1.26	1.26	4,300
18 Aug 22	1.26000 -0.01	1.29	1.26	1.26	3,100
17 Aug 22	1.27000 -0.02	1.29	1.27	1.29	15,600
16 Aug 22	1.29000 +0.00	1.33	1.29	1.33	2,400
15 Aug 22	1.29000 +0.02	1.33	1.29	1.32	24,602
12 Aug 22	1.27000 -0.03	1.30	1.26	1.29	29,300
11 Aug 22	1.30000 -0.01	1.33	1.30	1.33	14,271
10 Aug 22	1.31000 -0.02	1.38	1.31	1.34	18,000
08 Aug 22	1.33000 +0.01	1.37	1.32	1.37	2,901
05 Aug 22	1.32000 -0.02	1.34	1.32	1.34	1,000
04 Aug 22	1.34000 -0.01	1.34	1.30	1.30	500
03 Aug 22	1.35000 +0.05	1.35	1.35	1.35	100
02 Aug 22	1.30000 -0.07	1.31	1.29	1.30	8,006
29 Jul 22	1.37000 -0.01	1.40	1.36	1.38	25,502
28 Jul 22	1.38000 +0.07	1.39	1.36	1.37	20,500
27 Jul 22	1.31000 -0.04	1.31	1.31	1.31	112
26 Jul 22	1.35000 +0.04	1.35	1.27	1.27	70,134
25 Jul 22	1.31000 +0.04	1.31	1.23	1.23	24,700
22 Jul 22	1.27000 -0.01	1.27	1.27	1.27	2,390
21 Jul 22	1.28000 -0.03	1.28	1.28	1.28	19,950
20 Jul 22	1.31000 +0.02	1.31	1.31	1.31	25,000
19 Jul 22	1.29000 +0.02	1.29	1.25	1.27	56,900
18 Jul 22	1.27000 -0.06	1.28	1.27	1.28	1,423
15 Jul 22	1.33000 +0.07	1.33	1.26	1.28	12,300
14 Jul 22	1.26000 +0.00	1.26	1.26	1.26	11,100
13 Jul 22	1.26000 +0.01	1.27	1.26	1.27	96,376
12 Jul 22	1.25000 -0.03	1.27	1.25	1.26	49,200
11 Jul 22	1.28000 +0.03	1.28	1.26	1.26	11,707
08 Jul 22	1.25000 -0.02	1.30	1.25	1.25	51,500
07 Jul 22	1.27000 -0.03	1.31	1.23	1.30	126,542
06 Jul 22	1.30000 -0.02	1.32	1.30	1.32	7,400
05 Jul 22	1.32000 -0.09	1.37	1.27	1.37	14,400
04 Jul 22	1.41000 +0.04	1.41	1.38	1.40	801
30 Jun 22	1.37000 +0.03	1.39	1.29	1.33	85,817
29 Jun 22	1.34000 -0.02	1.36	1.34	1.36	16,092
28 Jun 22	1.36000 +0.00	1.38	1.36	1.37	5,100
27 Jun 22	1.36000 +0.00	1.36	1.36	1.36	600
24 Jun 22	1.36000 -0.02	1.39	1.36	1.39	22,352
23 Jun 22	1.38000 +0.00	1.38	1.38	1.38	16,900
22 Jun 22	1.38000 -0.03	1.42	1.38	1.38	23,200
21 Jun 22	1.41000 +0.05	1.41	1.38	1.38	1,480
20 Jun 22	1.36000 -0.06	1.37	1.35	1.35	16,400
17 Jun 22	1.42000 +0.03	1.43	1.37	1.39	56,357
16 Jun 22	1.39000 +0.00	1.39	1.39	1.39	8,713
15 Jun 22	1.39000 -0.05	1.40	1.38	1.38	17,500
13 Jun 22	1.44000 -0.03	1.48	1.44	1.48	2,500
10 Jun 22	1.47000 +0.06	1.48	1.37	1.40	7,550
09 Jun 22	1.41000 -0.06	1.49	1.41	1.46	25,452
08 Jun 22	1.47000 +0.02	1.47	1.45	1.46	14,496
07 Jun 22	1.45000 -0.03	1.47	1.43	1.44	16,993
06 Jun 22	1.48000 -0.01	1.48	1.48	1.48	6,040
03 Jun 22	1.49000 -0.01	1.51	1.44	1.50	34,787
02 Jun 22	1.50000 +0.00	1.51	1.50	1.51	3,000
01 Jun 22	1.50000 +0.02	1.56	1.49	1.49	183,001
31 May 22	1.48000 +0.11	1.51	1.43	1.43	263,024
30 May 22	1.37000 -0.06	1.37	1.37	1.37	143
27 May 22	1.43000 +0.02	1.43	1.41	1.41	22,100
26 May 22	1.41000 -0.01	1.43	1.41	1.43	47,000
25 May 22	1.42000 +0.02	1.42	1.40	1.40	15,800
24 May 22	1.40000 +0.01	1.40	1.40	1.40	7,300
20 May 22	1.39000 +0.00	1.40	1.39	1.39	16,600
19 May 22	1.39000 +0.00	1.40	1.39	1.40	4,700
18 May 22	1.39000 +0.00	1.39	1.39	1.39	10,000
17 May 22	1.39000 -0.01	1.40	1.39	1.40	4,000
16 May 22	1.40000 -0.02	1.42	1.39	1.42	19,159
13 May 22	1.42000 +0.00	1.42	1.37	1.37	10,048
12 May 22	1.42000 +0.03	1.45	1.39	1.39	86,333
11 May 22	1.39000 +0.00	1.40	1.39	1.40	37,028
10 May 22	1.39000 +0.01	1.40	1.39	1.40	78,750
09 May 22	1.38000 +0.00	1.39	1.38	1.39	131,200
06 May 22	1.38000 -0.01	1.40	1.38	1.39	132,233
05 May 22	1.39000 +0.00	1.40	1.39	1.40	1,100
04 May 22	1.39000 -0.01	1.39	1.39	1.39	100
03 May 22	1.40000 +0.01	1.41	1.40	1.40	6,797
02 May 22	1.39000 -0.01	1.40	1.39	1.40	27,600
29 Apr 22	1.40000 -0.01	1.45	1.40	1.45	27,300
28 Apr 22	1.41000 +0.01	1.43	1.41	1.41	33,339
27 Apr 22	1.40000 +0.01	1.42	1.38	1.38	7,510
26 Apr 22	1.39000 +0.03	1.42	1.36	1.36	16,432
25 Apr 22	1.36000 -0.05	1.38	1.36	1.38	19,002
22 Apr 22	1.41000 +0.01	1.41	1.41	1.41	805
21 Apr 22	1.40000 -0.02	1.41	1.40	1.41	8,534
20 Apr 22	1.42000 +0.00	1.42	1.42	1.42	1,400
19 Apr 22	1.42000 -0.01	1.43	1.42	1.43	5,800
18 Apr 22	1.43000 +0.00	1.46	1.43	1.45	21,000
14 Apr 22	1.43000 -0.01	1.46	1.40	1.40	19,700
13 Apr 22	1.44000 +0.05	1.44	1.38	1.38	19,000
12 Apr 22	1.39000 +0.01	1.45	1.38	1.38	2,600
11 Apr 22	1.38000 -0.07	1.45	1.37	1.44	169,209
08 Apr 22	1.45000 +0.02	1.46	1.45	1.45	9,400
07 Apr 22	1.43000 -0.01	1.43	1.43	1.43	2,900
06 Apr 22	1.44000 -0.04	1.45	1.44	1.45	2,620
05 Apr 22	1.48000 +0.02	1.48	1.45	1.48	25,600
04 Apr 22	1.46000 -0.01	1.47	1.45	1.45	9,400
01 Apr 22	1.47000 +0.00	1.47	1.44	1.47	7,946
31 Mar 22	1.47000 +0.01	1.47	1.41	1.47	65,742
30 Mar 22	1.46000 +0.03	1.46	1.42	1.45	27,000
29 Mar 22	1.43000 -0.05	1.47	1.42	1.42	35,600
28 Mar 22	1.48000 +0.03	1.48	1.41	1.47	23,100
25 Mar 22	1.45000 +0.04	1.47	1.44	1.46	18,098
24 Mar 22	1.41000 -0.01	1.45	1.41	1.45	36,346
23 Mar 22	1.42000 +0.02	1.46	1.42	1.46	450
22 Mar 22	1.40000 +0.02	1.42	1.39	1.39	37,900
21 Mar 22	1.38000 -0.07	1.49	1.38	1.44	50,701
18 Mar 22	1.45000 +0.06	1.45	1.40	1.42	9,115
17 Mar 22	1.39000 -0.01	1.39	1.39	1.39	100
16 Mar 22	1.40000 -0.02	1.45	1.36	1.42	24,215
15 Mar 22	1.42000 -0.02	1.48	1.40	1.40	5,075
14 Mar 22	1.44000 -0.01	1.45	1.38	1.45	70,628
11 Mar 22	1.45000 -0.02	1.51	1.45	1.50	32,362
10 Mar 22	1.47000 +0.01	1.50	1.47	1.50	5,605
09 Mar 22	1.46000 -0.04	1.51	1.46	1.51	5,400
08 Mar 22	1.50000 +0.05	1.50	1.43	1.44	81,054
07 Mar 22	1.45000 +0.03	1.51	1.40	1.42	244,668
04 Mar 22	1.42000 +0.00	1.42	1.40	1.42	6,200
03 Mar 22	1.42000 -0.04	1.45	1.42	1.42	10,713
02 Mar 22	1.46000 +0.06	1.46	1.41	1.41	10,134
01 Mar 22	1.40000 -0.06	1.47	1.38	1.46	25,340
28 Feb 22	1.46000 +0.02	1.47	1.41	1.43	31,341
25 Feb 22	1.44000 +0.02	1.44	1.42	1.42	23,801
24 Feb 22	1.42000 +0.00	1.42	1.31	1.31	5,532
23 Feb 22	1.42000 +0.04	1.42	1.35	1.38	20,385
22 Feb 22	1.38000 -0.05	1.41	1.38	1.41	52,417
18 Feb 22	1.43000 +0.01	1.47	1.40	1.45	8,300
17 Feb 22	1.42000 +0.02	1.45	1.39	1.39	11,123
16 Feb 22	1.40000 +0.00	1.44	1.40	1.42	17,600
15 Feb 22	1.40000 +0.01	1.41	1.40	1.40	20,111
14 Feb 22	1.39000 -0.02	1.41	1.39	1.41	11,845
11 Feb 22	1.41000 +0.01	1.43	1.41	1.41	52,576
10 Feb 22	1.40000 -0.03	1.49	1.40	1.42	9,018
09 Feb 22	1.43000 +0.01	1.43	1.39	1.39	5,400
08 Feb 22	1.42000 -0.02	1.44	1.40	1.44	7,500
07 Feb 22	1.44000 -0.02	1.45	1.41	1.44	7,605
04 Feb 22	1.46000 -0.02	1.48	1.46	1.48	61,902
03 Feb 22	1.48000 +0.00	1.51	1.47	1.47	19,907
02 Feb 22	1.48000 -0.03	1.51	1.48	1.51	3,600
01 Feb 22	1.51000 -0.04	1.53	1.45	1.53	29,253
31 Jan 22	1.55000 +0.16	1.55	1.39	1.39	80,397
28 Jan 22	1.39000 -0.01	1.39	1.38	1.38	4,300
27 Jan 22	1.40000 -0.03	1.42	1.38	1.40	212,750
26 Jan 22	1.43000 +0.04	1.43	1.40	1.41	114,726
25 Jan 22	1.39000 -0.01	1.39	1.39	1.39	9,221
24 Jan 22	1.40500 +0.01	1.45	1.37	1.39	66,548
21 Jan 22	1.39000 -0.02	1.41	1.39	1.41	36,354
20 Jan 22	1.41000 -0.02	1.41	1.37	1.38	24,077
19 Jan 22	1.43000 +0.02	1.44	1.37	1.43	26,400
18 Jan 22	1.41000 +0.03	1.41	1.37	1.37	13,300
17 Jan 22	1.38000 -0.03	1.38	1.38	1.38	3,119
14 Jan 22	1.41000 +0.02	1.44	1.40	1.42	19,026
13 Jan 22	1.39000 -0.07	1.40	1.39	1.40	12,242
12 Jan 22	1.46000 +0.08	1.46	1.38	1.40	44,965
11 Jan 22	1.38000 +0.00	1.39	1.38	1.38	121,145
10 Jan 22	1.38000 +0.00	1.40	1.36	1.36	482,648
07 Jan 22	1.38000 +0.01	1.38	1.37	1.37	4,276
06 Jan 22	1.37000 -0.02	1.43	1.37	1.39	180,796
05 Jan 22	1.39000 -0.04	1.45	1.39	1.45	3,800
04 Jan 22	1.43000 +0.01	1.43	1.36	1.36	37,588
31 Dec 21	1.42000 -0.01	1.43	1.36	1.40	91,751
30 Dec 21	1.43000 +0.03	1.45	1.35	1.35	55,014
29 Dec 21	1.40000 +0.00	1.45	1.39	1.44	197,727
24 Dec 21	1.40000 -0.01	1.43	1.40	1.43	1,407
23 Dec 21	1.41000 +0.04	1.41	1.35	1.38	14,508
22 Dec 21	1.37000 -0.05	1.40	1.31	1.37	308,076
21 Dec 21	1.42000 -0.02	1.42	1.38	1.40	22,703
20 Dec 21	1.44000 +0.01	1.44	1.38	1.42	19,104
17 Dec 21	1.43000 -0.05	1.48	1.42	1.45	115,857
16 Dec 21	1.48000 +0.01	1.48	1.47	1.47	10,900
15 Dec 21	1.47000 +0.00	1.48	1.42	1.48	55,703
14 Dec 21	1.47000 +0.07	1.47	1.40	1.40	83,405
13 Dec 21	1.40500 -0.07	1.47	1.40	1.44	23,745
10 Dec 21	1.47000 +0.00	1.50	1.45	1.49	41,602
09 Dec 21	1.46500 -0.03	1.48	1.46	1.47	5,210
08 Dec 21	1.50000 +0.00	1.51	1.48	1.49	60,870
07 Dec 21	1.50000 +0.02	1.52	1.47	1.50	97,596
06 Dec 21	1.48000 -0.02	1.52	1.43	1.48	27,636
03 Dec 21	1.50000 +0.04	1.52	1.50	1.50	50,101
02 Dec 21	1.46000 -0.04	1.46	1.42	1.46	28,312
01 Dec 21	1.50000 +0.02	1.50	1.46	1.47	3,201
30 Nov 21	1.48000 -0.02	1.55	1.46	1.47	27,948
29 Nov 21	1.50000 -0.01	1.53	1.48	1.49	6,807
26 Nov 21	1.51000 -0.04	1.51	1.48	1.49	22,300
25 Nov 21	1.55000 +0.05	1.56	1.50	1.50	60,700
24 Nov 21	1.50000 -0.02	1.51	1.49	1.50	27,074
23 Nov 21	1.52000 -0.02	1.54	1.50	1.54	63,400
22 Nov 21	1.54000 -0.04	1.57	1.51	1.57	66,814
19 Nov 21	1.58000 +0.00	1.60	1.55	1.55	18,694
18 Nov 21	1.58000 -0.10	1.67	1.55	1.67	50,000
17 Nov 21	1.68000 +0.02	1.68	1.61	1.64	66,821
16 Nov 21	1.66000 +0.00	1.67	1.59	1.67	39,176
15 Nov 21	1.66000 -0.14	1.80	1.55	1.80	230,402
12 Nov 21	1.80000 +0.07	1.82	1.73	1.73	329,350
11 Nov 21	1.73000 +0.11	1.73	1.63	1.65	505,349
10 Nov 21	1.62000 -0.01	1.67	1.62	1.66	31,200
09 Nov 21	1.63000 +0.02	1.66	1.60	1.61	85,301
08 Nov 21	1.61000 +0.03	1.67	1.60	1.60	61,515
05 Nov 21	1.58000 +0.10	1.63	1.48	1.50	313,863
04 Nov 21	1.48000 -0.02	1.50	1.48	1.48	41,940
03 Nov 21	1.50000 +0.02	1.50	1.48	1.48	6,523
02 Nov 21	1.48000 -0.02	1.51	1.48	1.51	27,552
01 Nov 21	1.50000 +0.02	1.55	1.48	1.50	46,642
29 Oct 21	1.48000 -0.01	1.50	1.48	1.48	28,639
28 Oct 21	1.49000 -0.02	1.52	1.48	1.52	6,618
27 Oct 21	1.51000 +0.03	1.51	1.45	1.48	209,002
26 Oct 21	1.48000 +0.00	1.48	1.46	1.46	5,664
25 Oct 21	1.48000 +0.00	1.48	1.48	1.48	39,400
22 Oct 21	1.48000 +0.02	1.52	1.46	1.49	66,621
21 Oct 21	1.46000 +0.01	1.49	1.45	1.49	6,047
20 Oct 21	1.45000 -0.05	1.55	1.41	1.55	210,062
19 Oct 21	1.50000 -0.02	1.51	1.49	1.50	11,459
18 Oct 21	1.52000 +0.03	1.52	1.51	1.51	302
15 Oct 21	1.49000 -0.07	1.56	1.49	1.52	31,311
14 Oct 21	1.56000 +0.01	1.56	1.55	1.55	16,231
13 Oct 21	1.55000 +0.03	1.56	1.46	1.52	34,567
12 Oct 21	1.52000 +0.04	1.52	1.48	1.49	47,027
08 Oct 21	1.48000 +0.01	1.50	1.47	1.47	15,200
07 Oct 21	1.47000 +0.01	1.48	1.45	1.46	19,108
06 Oct 21	1.46000 -0.01	1.46	1.45	1.45	14,596
05 Oct 21	1.47000 -0.02	1.47	1.45	1.45	4,800
04 Oct 21	1.49000 +0.04	1.51	1.43	1.50	29,200
01 Oct 21	1.45000 -0.05	1.46	1.45	1.46	17,425
30 Sep 21	1.50000 +0.03	1.50	1.42	1.42	15,150
29 Sep 21	1.47000 +0.02	1.50	1.45	1.45	24,223
28 Sep 21	1.45000 -0.03	1.51	1.43	1.51	26,202
27 Sep 21	1.48000 -0.02	1.48	1.43	1.48	8,658
24 Sep 21	1.50000 -0.01	1.51	1.48	1.51	27,900
23 Sep 21	1.51000 -0.02	1.53	1.50	1.53	7,250
22 Sep 21	1.53000 +0.00	1.55	1.48	1.51	55,865
21 Sep 21	1.53000 +0.03	1.55	1.53	1.55	46,414
20 Sep 21	1.50000 -0.05	1.51	1.50	1.51	10,922
17 Sep 21	1.55000 -0.05	1.60	1.53	1.60	17,049
16 Sep 21	1.60000 +0.07	1.61	1.56	1.60	504,901
15 Sep 21	1.53000 -0.01	1.58	1.53	1.53	18,993
14 Sep 21	1.54000 -0.03	1.57	1.54	1.57	7,750
13 Sep 21	1.57000 +0.00	1.57	1.53	1.53	38,855
10 Sep 21	1.57000 -0.01	1.57	1.56	1.56	7,006
09 Sep 21	1.58000 +0.00	1.58	1.58	1.58	1,908
08 Sep 21	1.58000 -0.01	1.58	1.56	1.57	8,840
07 Sep 21	1.59000 +0.01	1.60	1.58	1.60	48,013
03 Sep 21	1.58000 +0.00	1.58	1.58	1.58	13,290
02 Sep 21	1.58000 +0.01	1.60	1.55	1.60	33,891
01 Sep 21	1.57000 -0.05	1.60	1.57	1.58	6,142
31 Aug 21	1.62000 +0.05	1.62	1.53	1.53	71,983
30 Aug 21	1.57000 +0.12	1.57	1.49	1.49	97,413
27 Aug 21	1.45000 +0.00	1.48	1.45	1.48	10,303
26 Aug 21	1.45000 +0.00	1.48	1.45	1.45	18,120
25 Aug 21	1.45000 +0.00	1.47	1.45	1.47	18,458
24 Aug 21	1.45000 +0.00	1.45	1.41	1.41	8,690
23 Aug 21	1.45000 +0.00	1.45	1.43	1.43	700
20 Aug 21	1.45000 +0.04	1.45	1.37	1.38	43,625
19 Aug 21	1.41000 +0.01	1.43	1.39	1.42	11,361
18 Aug 21	1.40000 -0.05	1.48	1.40	1.46	20,401
17 Aug 21	1.45000 -0.05	1.51	1.44	1.49	19,184
16 Aug 21	1.50000 -0.07	1.57	1.48	1.57	22,477
13 Aug 21	1.57000 +0.06	1.57	1.50	1.51	20,780
12 Aug 21	1.51000 -0.04	1.53	1.50	1.52	16,250
11 Aug 21	1.55000 +0.01	1.55	1.53	1.54	14,601
10 Aug 21	1.54000 +0.00	1.54	1.53	1.54	22,402
09 Aug 21	1.54000 -0.09	1.63	1.54	1.60	64,247
06 Aug 21	1.63000 -0.01	1.65	1.62	1.65	25,500
05 Aug 21	1.64000 -0.01	1.64	1.61	1.64	23,701
04 Aug 21	1.65000 -0.03	1.69	1.65	1.69	14,100
03 Aug 21	1.68000 -0.03	1.69	1.66	1.68	9,267
30 Jul 21	1.71000 +0.05	1.72	1.66	1.66	18,240
29 Jul 21	1.66000 -0.01	1.66	1.65	1.65	5,505
28 Jul 21	1.67000 -0.01	1.69	1.65	1.65	5,571
27 Jul 21	1.68000 -0.03	1.71	1.67	1.70	111,653
26 Jul 21	1.71000 +0.01	1.72	1.70	1.70	175,068
23 Jul 21	1.70000 +0.06	1.75	1.70	1.70	345,700
22 Jul 21	1.64000 +0.03	1.65	1.60	1.60	6,750
21 Jul 21	1.61000 +0.00	1.62	1.58	1.59	23,119
20 Jul 21	1.61000 -0.01	1.64	1.56	1.62	44,976
19 Jul 21	1.62000 -0.07	1.68	1.59	1.66	22,651
16 Jul 21	1.69000 +0.00	1.70	1.64	1.68	34,542
15 Jul 21	1.69000 -0.01	1.71	1.64	1.70	31,362
14 Jul 21	1.70000 +0.00	1.72	1.70	1.70	30,288
13 Jul 21	1.70000 +0.01	1.70	1.69	1.70	39,289
12 Jul 21	1.69000 -0.01	1.76	1.68	1.69	52,752
09 Jul 21	1.70000 +0.03	1.70	1.66	1.66	26,700
08 Jul 21	1.67000 -0.01	1.67	1.64	1.66	4,379
07 Jul 21	1.68000 -0.01	1.68	1.68	1.68	49,896
06 Jul 21	1.69000 -0.01	1.70	1.68	1.70	42,782
05 Jul 21	1.70000 +0.02	1.70	1.66	1.70	74,565
02 Jul 21	1.68000 +0.11	1.73	1.58	1.58	156,162
30 Jun 21	1.57000 +0.05	1.58	1.54	1.55	67,035
29 Jun 21	1.52000 +0.05	1.54	1.50	1.50	227,466
28 Jun 21	1.47000 -0.01	1.48	1.47	1.48	87,784
25 Jun 21	1.48000 -0.01	1.49	1.48	1.48	2,505
23 Jun 21	1.49000 +0.02	1.49	1.49	1.49	2,259
22 Jun 21	1.47000 -0.01	1.49	1.47	1.49	17,328
21 Jun 21	1.48000 +0.01	1.49	1.47	1.47	49,801
18 Jun 21	1.47000 +0.00	1.48	1.47	1.48	121,479
17 Jun 21	1.47000 +0.00	1.48	1.47	1.47	67,300
16 Jun 21	1.47000 -0.01	1.47	1.47	1.47	1,656
15 Jun 21	1.48000 +0.02	1.50	1.47	1.49	63,582
14 Jun 21	1.46000 +0.00	1.46	1.46	1.46	301
11 Jun 21	1.46000 +0.00	1.47	1.46	1.47	47,360
10 Jun 21	1.46000 +0.01	1.48	1.46	1.46	7,870
09 Jun 21	1.45000 -0.02	1.48	1.45	1.48	45,109
08 Jun 21	1.47000 +0.01	1.47	1.46	1.46	1,900
07 Jun 21	1.46000 -0.01	1.48	1.45	1.47	26,611
04 Jun 21	1.47000 -0.01	1.48	1.45	1.48	34,012
03 Jun 21	1.48000 -0.02	1.50	1.47	1.50	825
02 Jun 21	1.50000 +0.03	1.50	1.48	1.50	85,555
01 Jun 21	1.47000 -0.02	1.49	1.45	1.49	18,674
31 May 21	1.49000 +0.01	1.50	1.49	1.49	67,409
28 May 21	1.48000 +0.05	1.48	1.43	1.43	230,661
27 May 21	1.43000 +0.00	1.44	1.43	1.43	13,416
26 May 21	1.43000 -0.01	1.45	1.42	1.44	199,302
25 May 21	1.44000 -0.01	1.50	1.43	1.46	117,604
21 May 21	1.45000 -0.01	1.48	1.45	1.45	12,500
20 May 21	1.46000 -0.01	1.50	1.45	1.45	8,000
19 May 21	1.47000 -0.01	1.50	1.44	1.44	17,300
18 May 21	1.48000 -0.01	1.51	1.47	1.51	114,754
17 May 21	1.49000 -0.01	1.50	1.46	1.50	6,925
14 May 21	1.50000 +0.08	1.50	1.41	1.41	214,301
13 May 21	1.42000 -0.02	1.46	1.39	1.41	172,715
12 May 21	1.44000 -0.01	1.45	1.42	1.45	12,301
11 May 21	1.45000 -0.03	1.46	1.41	1.46	102,825
10 May 21	1.48000 -0.01	1.49	1.47	1.48	25,721
07 May 21	1.49000 -0.03	1.50	1.47	1.50	5,316
06 May 21	1.52000 +0.05	1.52	1.45	1.48	35,415
05 May 21	1.47000 +0.01	1.47	1.45	1.45	8,307
03 May 21	1.46000 +0.00	1.46	1.44	1.45	5,468
30 Apr 21	1.46000 +0.04	1.48	1.44	1.44	48,500
29 Apr 21	1.42000 -0.01	1.44	1.42	1.42	21,601
28 Apr 21	1.43000 +0.00	1.43	1.40	1.41	3,417
27 Apr 21	1.43000 +0.05	1.44	1.42	1.44	17,444
26 Apr 21	1.38000 -0.04	1.42	1.38	1.41	16,179
23 Apr 21	1.42000 -0.03	1.44	1.42	1.44	28,660
22 Apr 21	1.45000 -0.01	1.49	1.42	1.49	5,917
21 Apr 21	1.46000 +0.00	1.46	1.43	1.44	7,475
20 Apr 21	1.46000 -0.03	1.48	1.45	1.48	2,479
19 Apr 21	1.49000 +0.00	1.49	1.48	1.49	37,103
16 Apr 21	1.49000 -0.01	1.50	1.47	1.50	60,552
15 Apr 21	1.50000 +0.03	1.50	1.47	1.47	95,409
14 Apr 21	1.47000 +0.01	1.47	1.46	1.47	8,076
13 Apr 21	1.46000 +0.02	1.47	1.43	1.43	42,103
12 Apr 21	1.44000 +0.01	1.49	1.41	1.46	59,000
09 Apr 21	1.43000 -0.01	1.44	1.41	1.42	35,886
08 Apr 21	1.44000 +0.05	1.44	1.40	1.40	171,156
07 Apr 21	1.39000 +0.01	1.40	1.38	1.38	92,167
06 Apr 21	1.38000 +0.00	1.41	1.38	1.38	120,359
05 Apr 21	1.38000 -0.02	1.41	1.36	1.41	128,592
01 Apr 21	1.40000 -0.04	1.46	1.40	1.46	19,521
31 Mar 21	1.44000 +0.04	1.46	1.40	1.40	106,700
30 Mar 21	1.40000 +0.00	1.41	1.39	1.41	14,905
29 Mar 21	1.40000 -0.02	1.42	1.40	1.42	834
26 Mar 21	1.42000 +0.00	1.42	1.40	1.41	68,855
25 Mar 21	1.42000 -0.04	1.45	1.42	1.44	162,632
24 Mar 21	1.46000 +0.00	1.47	1.45	1.47	38,321
23 Mar 21	1.46000 +0.00	1.49	1.46	1.49	73,067
22 Mar 21	1.46000 +0.00	1.47	1.45	1.45	9,026
19 Mar 21	1.46000 +0.01	1.49	1.46	1.49	86,339
18 Mar 21	1.45000 +0.02	1.46	1.42	1.42	123,954
17 Mar 21	1.43000 -0.02	1.50	1.41	1.48	204,050
16 Mar 21	1.45000 +0.01	1.49	1.43	1.49	160,471
15 Mar 21	1.44000 +0.04	1.45	1.41	1.43	2,263,108
12 Mar 21	1.40000 -0.02	1.41	1.40	1.41	26,737
11 Mar 21	1.42000 +0.04	1.42	1.34	1.34	119,941
10 Mar 21	1.38000 -0.01	1.41	1.37	1.41	106,908
09 Mar 21	1.39000 +0.02	1.41	1.37	1.40	239,050
08 Mar 21	1.37000 +0.03	1.38	1.34	1.38	287,717
05 Mar 21	1.34000 +0.03	1.38	1.32	1.34	107,403
04 Mar 21	1.31000 -0.02	1.33	1.31	1.31	63,412
03 Mar 21	1.33000 -0.01	1.34	1.31	1.32	36,847
02 Mar 21	1.34000 +0.01	1.35	1.32	1.33	40,730
01 Mar 21	1.33000 -0.01	1.37	1.32	1.37	162,441
26 Feb 21	1.34000 -0.01	1.36	1.32	1.35	75,661
25 Feb 21	1.35000 +0.01	1.35	1.33	1.35	25,873
24 Feb 21	1.34000 -0.01	1.38	1.33	1.38	150,184
23 Feb 21	1.35000 +0.00	1.36	1.34	1.34	101,256
22 Feb 21	1.35000 +0.04	1.36	1.33	1.33	47,460
19 Feb 21	1.31000 -0.01	1.33	1.28	1.32	49,603
18 Feb 21	1.32000 +0.00	1.33	1.30	1.31	8,629
17 Feb 21	1.32000 -0.02	1.35	1.28	1.35	11,609
16 Feb 21	1.34000 +0.00	1.36	1.32	1.36	160,647
12 Feb 21	1.34000 +0.02	1.36	1.32	1.32	37,497
11 Feb 21	1.32000 +0.01	1.36	1.32	1.35	68,812
10 Feb 21	1.31000 +0.02	1.31	1.29	1.29	14,400
09 Feb 21	1.29000 -0.06	1.36	1.26	1.36	37,068
08 Feb 21	1.35000 +0.09	1.35	1.25	1.26	260,546
05 Feb 21	1.26000 +0.01	1.27	1.25	1.26	63,340
04 Feb 21	1.25000 -0.01	1.26	1.25	1.25	93,400
03 Feb 21	1.26000 +0.01	1.31	1.25	1.26	65,688
02 Feb 21	1.25000 -0.03	1.28	1.25	1.26	82,874
01 Feb 21	1.28000 +0.03	1.28	1.25	1.25	4,777
29 Jan 21	1.25000 +0.00	1.30	1.23	1.26	178,555
28 Jan 21	1.25500 -0.07	1.29	1.23	1.28	75,047
27 Jan 21	1.32000 -0.01	1.35	1.28	1.33	263,374
26 Jan 21	1.33000 +0.01	1.35	1.26	1.26	63,219
25 Jan 21	1.32000 -0.01	1.35	1.30	1.35	15,100
22 Jan 21	1.33000 -0.01	1.33	1.32	1.32	57,196
21 Jan 21	1.34000 -0.03	1.36	1.30	1.36	343,930
20 Jan 21	1.37000 -0.01	1.38	1.37	1.38	156,735
19 Jan 21	1.38000 -0.01	1.40	1.38	1.40	128,835
18 Jan 21	1.39000 +0.00	1.39	1.39	1.39	14,731
15 Jan 21	1.39000 -0.01	1.40	1.38	1.38	107,060
14 Jan 21	1.40000 +0.02	1.40	1.37	1.38	26,937
13 Jan 21	1.38000 -0.01	1.40	1.38	1.39	37,666
12 Jan 21	1.39000 +0.00	1.44	1.38	1.39	134,566
11 Jan 21	1.39000 -0.01	1.41	1.39	1.40	23,401
08 Jan 21	1.40000 -0.02	1.41	1.40	1.41	70,183
07 Jan 21	1.42000 +0.02	1.42	1.39	1.40	124,363
06 Jan 21	1.39500 +0.00	1.40	1.39	1.39	16,100
05 Jan 21	1.39000 +0.00	1.40	1.39	1.40	30,448
04 Jan 21	1.39000 +0.00	1.41	1.38	1.39	43,551
31 Dec 20	1.39000 +0.00	1.42	1.38	1.39	187,385
30 Dec 20	1.39000 +0.00	1.41	1.39	1.39	141,800
29 Dec 20	1.39000 -0.01	1.40	1.39	1.40	212,456
24 Dec 20	1.40000 +0.00	1.41	1.40	1.40	40,486
23 Dec 20	1.40000 +0.00	1.41	1.40	1.41	714
22 Dec 20	1.40000 +0.01	1.41	1.39	1.39	183,100
21 Dec 20	1.39000 +0.00	1.41	1.39	1.40	84,489
18 Dec 20	1.39000 +0.00	1.40	1.38	1.38	17,700
17 Dec 20	1.39000 +0.00	1.39	1.38	1.39	112,183
16 Dec 20	1.39000 +0.00	1.39	1.38	1.38	15,197
15 Dec 20	1.39000 +0.00	1.40	1.38	1.40	85,803
14 Dec 20	1.39000 -0.01	1.40	1.38	1.39	120,769
11 Dec 20	1.40000 +0.01	1.40	1.39	1.40	37,462
10 Dec 20	1.39000 +0.00	1.41	1.39	1.40	119,478
09 Dec 20	1.39000 -0.01	1.40	1.39	1.39	41,899
08 Dec 20	1.40000 +0.00	1.40	1.38	1.40	86,400
07 Dec 20	1.40000 +0.00	1.42	1.40	1.40	239,759
04 Dec 20	1.40000 -0.02	1.42	1.39	1.41	423,900
03 Dec 20	1.42000 +0.01	1.43	1.40	1.40	78,677
02 Dec 20	1.41000 -0.02	1.43	1.38	1.43	161,230
01 Dec 20	1.43000 +0.01	1.46	1.42	1.46	78,500
30 Nov 20	1.42000 -0.02	1.44	1.42	1.43	113,628
27 Nov 20	1.44000 -0.02	1.47	1.43	1.47	161,500
26 Nov 20	1.46000 +0.03	1.47	1.44	1.44	46,785
25 Nov 20	1.43000 -0.01	1.47	1.43	1.46	252,701
24 Nov 20	1.44000 -0.02	1.48	1.43	1.45	415,300
23 Nov 20	1.46000 +0.03	1.50	1.45	1.47	376,360
20 Nov 20	1.43000 -0.01	1.46	1.42	1.43	214,381
19 Nov 20	1.44000 +0.04	1.46	1.40	1.40	211,800
18 Nov 20	1.40000 +0.02	1.41	1.38	1.38	40,200
17 Nov 20	1.38000 +0.00	1.40	1.38	1.39	75,100
16 Nov 20	1.38000 -0.05	1.42	1.38	1.40	129,926
13 Nov 20	1.43000 +0.02	1.47	1.38	1.42	201,058
12 Nov 20	1.41000 -0.01	1.42	1.39	1.41	157,739
11 Nov 20	1.42000 +0.00	1.42	1.40	1.41	30,400
10 Nov 20	1.42000 +0.03	1.42	1.40	1.41	102,464
09 Nov 20	1.39000 -0.02	1.43	1.38	1.43	183,460
06 Nov 20	1.41000 +0.00	1.42	1.40	1.40	69,000
05 Nov 20	1.41000 +0.03	1.41	1.37	1.37	58,559
04 Nov 20	1.38000 +0.01	1.38	1.33	1.37	33,300
03 Nov 20	1.37000 -0.01	1.40	1.35	1.35	27,149
02 Nov 20	1.38000 -0.04	1.41	1.38	1.41	24,556
30 Oct 20	1.42000 +0.00	1.43	1.40	1.40	41,931
29 Oct 20	1.42000 +0.00	1.42	1.37	1.40	44,014
28 Oct 20	1.42000 +0.02	1.42	1.34	1.38	84,272
27 Oct 20	1.40000 -0.01	1.43	1.39	1.40	28,000
26 Oct 20	1.41000 +0.02	1.41	1.39	1.40	17,600
23 Oct 20	1.39000 +0.02	1.43	1.36	1.37	68,100
22 Oct 20	1.37000 +0.03	1.37	1.34	1.36	19,057
21 Oct 20	1.34000 +0.01	1.36	1.31	1.31	27,700
20 Oct 20	1.33000 +0.00	1.34	1.31	1.33	141,315
19 Oct 20	1.33000 -0.01	1.35	1.32	1.34	38,365
16 Oct 20	1.34000 -0.02	1.34	1.32	1.33	37,730
15 Oct 20	1.36000 +0.02	1.36	1.33	1.34	5,800
14 Oct 20	1.34000 -0.04	1.34	1.32	1.34	70,400
13 Oct 20	1.38000 +0.03	1.40	1.34	1.34	35,200
09 Oct 20	1.35000 -0.02	1.38	1.33	1.37	75,591
08 Oct 20	1.37000 +0.01	1.40	1.37	1.39	40,300
07 Oct 20	1.36000 -0.01	1.39	1.36	1.38	28,100
06 Oct 20	1.37000 -0.02	1.39	1.36	1.37	5,100
05 Oct 20	1.39000 +0.00	1.40	1.35	1.35	27,388
02 Oct 20	1.39000 +0.00	1.41	1.38	1.38	32,000
01 Oct 20	1.39000 +0.01	1.42	1.37	1.39	51,300
30 Sep 20	1.38000 -0.02	1.47	1.38	1.39	75,748
29 Sep 20	1.40000 +0.00	1.41	1.35	1.39	52,518
28 Sep 20	1.40000 +0.02	1.40	1.34	1.34	800
25 Sep 20	1.38000 +0.01	1.38	1.33	1.38	10,680
24 Sep 20	1.37000 +0.01	1.38	1.31	1.31	18,035
23 Sep 20	1.36000 -0.04	1.40	1.34	1.40	57,450
22 Sep 20	1.40000 -0.01	1.42	1.39	1.41	218,700
21 Sep 20	1.41000 -0.03	1.43	1.40	1.43	155,932
18 Sep 20	1.44000 -0.02	1.47	1.43	1.45	70,250
17 Sep 20	1.46000 +0.00	1.46	1.44	1.44	56,800
16 Sep 20	1.46000 +0.02	1.46	1.42	1.42	1,240
15 Sep 20	1.44000 -0.01	1.45	1.40	1.45	83,676
14 Sep 20	1.45000 +0.00	1.45	1.42	1.43	50,645
11 Sep 20	1.45000 +0.00	1.47	1.43	1.44	22,774
10 Sep 20	1.45000 -0.01	1.48	1.44	1.45	35,190
09 Sep 20	1.46000 +0.02	1.47	1.45	1.46	16,900
08 Sep 20	1.44000 -0.06	1.50	1.44	1.50	107,960
04 Sep 20	1.50000 -0.01	1.51	1.48	1.49	215,481
03 Sep 20	1.51000 -0.02	1.54	1.50	1.53	127,335
02 Sep 20	1.53000 -0.03	1.53	1.50	1.51	4,900
01 Sep 20	1.56000 +0.07	1.60	1.46	1.50	224,520
31 Aug 20	1.49000 +0.01	1.51	1.47	1.49	247,357
28 Aug 20	1.48000 -0.01	1.49	1.47	1.47	18,080
27 Aug 20	1.49000 +0.02	1.50	1.46	1.46	69,803
26 Aug 20	1.47000 -0.01	1.47	1.44	1.44	28,900
25 Aug 20	1.48000 -0.07	1.58	1.42	1.56	109,910
24 Aug 20	1.55000 +0.00	1.56	1.54	1.56	35,395
21 Aug 20	1.55000 +0.02	1.55	1.52	1.52	19,000
20 Aug 20	1.53000 -0.03	1.56	1.53	1.55	93,550
19 Aug 20	1.56000 +0.03	1.56	1.52	1.52	98,237
18 Aug 20	1.53000 -0.01	1.54	1.53	1.54	35,307
17 Aug 20	1.54000 +0.02	1.54	1.51	1.51	82,400
14 Aug 20	1.52000 +0.03	1.53	1.49	1.53	90,674
13 Aug 20	1.49000 +0.02	1.50	1.48	1.50	17,527
12 Aug 20	1.47000 -0.02	1.50	1.45	1.50	35,572
11 Aug 20	1.49000 +0.02	1.52	1.45	1.47	156,776
10 Aug 20	1.47000 +0.05	1.50	1.43	1.43	196,541
07 Aug 20	1.42000 -0.01	1.43	1.41	1.42	20,892
06 Aug 20	1.43000 +0.02	1.43	1.41	1.43	48,249
05 Aug 20	1.41000 +0.01	1.43	1.39	1.40	160,636
04 Aug 20	1.40000 +0.00	1.40	1.35	1.37	88,677
31 Jul 20	1.40000 +0.01	1.41	1.38	1.38	62,572
30 Jul 20	1.39000 -0.02	1.40	1.39	1.40	24,671
29 Jul 20	1.41000 +0.03	1.42	1.38	1.38	55,367
28 Jul 20	1.38000 +0.00	1.39	1.37	1.39	27,507
27 Jul 20	1.38000 +0.02	1.39	1.36	1.36	98,140
24 Jul 20	1.36000 +0.02	1.36	1.33	1.36	18,800
23 Jul 20	1.34000 -0.01	1.36	1.34	1.36	36,786
22 Jul 20	1.35000 -0.03	1.39	1.35	1.37	30,711
21 Jul 20	1.38000 -0.01	1.39	1.36	1.39	10,000
20 Jul 20	1.39000 +0.02	1.41	1.39	1.39	23,703
17 Jul 20	1.37000 +0.02	1.38	1.31	1.34	38,935
16 Jul 20	1.35000 -0.03	1.39	1.33	1.38	38,301
15 Jul 20	1.38000 -0.02	1.42	1.34	1.42	179,010
14 Jul 20	1.40000 +0.06	1.41	1.34	1.34	49,694
13 Jul 20	1.34000 +0.01	1.41	1.33	1.33	74,775
10 Jul 20	1.33000 -0.01	1.35	1.31	1.34	114,410
09 Jul 20	1.34000 -0.06	1.39	1.33	1.38	17,971
08 Jul 20	1.40000 +0.02	1.40	1.37	1.37	22,141
07 Jul 20	1.38000 +0.01	1.38	1.37	1.38	13,800
06 Jul 20	1.37000 +0.00	1.38	1.35	1.37	49,882
03 Jul 20	1.37000 +0.03	1.37	1.34	1.34	40,100
02 Jul 20	1.34000 -0.01	1.34	1.31	1.31	1,100
30 Jun 20	1.35000 +0.04	1.36	1.30	1.30	101,031
29 Jun 20	1.31000 +0.00	1.32	1.24	1.29	47,700
26 Jun 20	1.31000 -0.02	1.32	1.25	1.32	21,602
25 Jun 20	1.33000 +0.03	1.36	1.29	1.31	24,719
24 Jun 20	1.30000 -0.02	1.32	1.27	1.31	43,900
23 Jun 20	1.32000 +0.02	1.37	1.31	1.31	75,072
22 Jun 20	1.30000 +0.03	1.31	1.29	1.29	56,961
19 Jun 20	1.27000 +0.00	1.30	1.25	1.25	71,000
18 Jun 20	1.27000 +0.02	1.28	1.23	1.23	41,471
17 Jun 20	1.25000 -0.04	1.26	1.24	1.24	23,412
16 Jun 20	1.29000 +0.02	1.29	1.23	1.28	17,204
15 Jun 20	1.27000 +0.05	1.28	1.17	1.19	79,930
12 Jun 20	1.22000 +0.00	1.24	1.20	1.24	50,517
11 Jun 20	1.22000 -0.02	1.25	1.22	1.23	49,670
10 Jun 20	1.24000 -0.01	1.27	1.24	1.24	20,000
09 Jun 20	1.25000 +0.01	1.25	1.23	1.24	73,393
08 Jun 20	1.24000 +0.00	1.28	1.22	1.23	102,235
05 Jun 20	1.24000 -0.02	1.26	1.22	1.26	100,195
04 Jun 20	1.26000 +0.06	1.27	1.22	1.22	102,242
03 Jun 20	1.20000 +0.00	1.24	1.20	1.24	134,760
02 Jun 20	1.20000 +0.02	1.21	1.20	1.21	38,806
01 Jun 20	1.18000 -0.01	1.22	1.18	1.18	72,600
29 May 20	1.19000 -0.04	1.23	1.19	1.23	192,110
28 May 20	1.23000 +0.01	1.23	1.20	1.21	37,458
27 May 20	1.22000 +0.03	1.23	1.20	1.22	27,452
26 May 20	1.19000 +0.01	1.23	1.15	1.18	128,558
25 May 20	1.18000 +0.01	1.20	1.18	1.18	26,501
22 May 20	1.17000 +0.00	1.19	1.15	1.17	56,862
21 May 20	1.17000 +0.01	1.24	1.14	1.15	66,950
20 May 20	1.16000 +0.01	1.18	1.15	1.18	140,605
19 May 20	1.15000 +0.03	1.23	1.11	1.11	238,917
15 May 20	1.12000 -0.03	1.15	1.08	1.13	87,250
14 May 20	1.15000 +0.01	1.15	1.12	1.12	8,950
13 May 20	1.14000 -0.06	1.16	1.12	1.15	189,380
12 May 20	1.20000 -0.01	1.24	1.18	1.24	48,680
11 May 20	1.21000 +0.06	1.25	1.15	1.15	151,860
08 May 20	1.15000 +0.03	1.25	1.14	1.18	522,651
07 May 20	1.12000 +0.09	1.12	1.04	1.04	93,009
06 May 20	1.03000 +0.02	1.05	0.98	1.05	1,569
05 May 20	1.01000 +0.04	1.03	1.00	1.00	7,901
04 May 20	0.97000 -0.08	1.04	0.97	1.04	19,625
01 May 20	1.05000 -0.03	1.06	1.00	1.01	20,700
30 Apr 20	1.08000 +0.04	1.08	1.00	1.00	39,254
29 Apr 20	1.04000 -0.01	1.04	1.01	1.04	2,110
28 Apr 20	1.05000 +0.03	1.07	0.97	1.01	111,250
27 Apr 20	1.02000 +0.03	1.03	0.99	0.99	25,896
24 Apr 20	0.99000 +0.04	1.02	0.97	0.97	8,700
23 Apr 20	0.95000 +0.02	0.99	0.91	0.95	603,500
22 Apr 20	0.93000 -0.04	0.95	0.90	0.94	61,800
21 Apr 20	0.97000 +0.02	0.97	0.92	0.95	31,200
20 Apr 20	0.95000 -0.02	1.05	0.94	1.05	120,225
17 Apr 20	0.97000 +0.04	1.00	0.94	0.94	94,792
16 Apr 20	0.93000 +0.01	0.94	0.93	0.94	41,950
15 Apr 20	0.92000 -0.31	1.08	0.92	1.08	98,625
14 Apr 20	1.23000 +0.29	1.23	0.93	0.99	70,651
13 Apr 20	0.94000 -0.01	0.98	0.91	0.93	324,000
09 Apr 20	0.95000 +0.13	0.98	0.86	0.87	83,001
08 Apr 20	0.82000 +0.01	0.86	0.81	0.81	57,010
07 Apr 20	0.81000 +0.03	0.85	0.76	0.76	206,930
06 Apr 20	0.78000 +0.07	0.80	0.74	0.80	84,010
03 Apr 20	0.71000 -0.06	0.77	0.71	0.76	27,965
02 Apr 20	0.77000 +0.05	0.77	0.70	0.72	232,370
01 Apr 20	0.72000 +0.02	0.73	0.66	0.70	37,500
31 Mar 20	0.70000 -0.01	0.73	0.66	0.67	49,175
30 Mar 20	0.71000 -0.04	0.71	0.68	0.70	8,000
27 Mar 20	0.75000 +0.00	0.76	0.73	0.74	18,712
26 Mar 20	0.75000 +0.03	0.75	0.75	0.75	31,502
25 Mar 20	0.72000 -0.03	0.77	0.67	0.67	31,001
24 Mar 20	0.75000 +0.07	0.77	0.65	0.72	119,500
23 Mar 20	0.68000 -0.06	0.70	0.63	0.63	24,023
20 Mar 20	0.74000 +0.06	0.75	0.73	0.75	9,500
19 Mar 20	0.68000 +0.02	0.69	0.61	0.61	130,401
18 Mar 20	0.66000 -0.09	0.71	0.64	0.65	72,330
17 Mar 20	0.75000 +0.09	0.77	0.60	0.66	899,210
16 Mar 20	0.66000 -0.09	0.76	0.66	0.70	22,561
13 Mar 20	0.75000 -0.07	0.81	0.74	0.81	412,425
12 Mar 20	0.82000 -0.15	0.96	0.77	0.85	73,133
11 Mar 20	0.97000 -0.01	0.97	0.83	0.95	61,126
10 Mar 20	0.98000 -0.05	1.15	0.90	1.15	64,333
09 Mar 20	1.03000 -0.05	1.08	1.00	1.08	34,195
06 Mar 20	1.08000 -0.02	1.08	1.03	1.07	43,300
05 Mar 20	1.10000 +0.01	1.10	1.06	1.07	21,400
04 Mar 20	1.09000 -0.01	1.11	1.03	1.07	45,218
03 Mar 20	1.10000 +0.01	1.13	1.08	1.13	2,801
02 Mar 20	1.09000 -0.04	1.13	1.05	1.13	20,330
28 Feb 20	1.13000 +0.02	1.15	1.05	1.12	115,735
27 Feb 20	1.11000 -0.04	1.16	1.09	1.16	142,252
26 Feb 20	1.15000 -0.02	1.22	1.13	1.18	30,434
25 Feb 20	1.17000 -0.05	1.25	1.17	1.25	25,100
24 Feb 20	1.22000 -0.03	1.25	1.13	1.23	72,999
21 Feb 20	1.25000 +0.08	1.25	1.15	1.17	116,561
20 Feb 20	1.17000 -0.02	1.24	1.14	1.24	51,495
19 Feb 20	1.19000 +0.02	1.20	1.11	1.11	45,550
18 Feb 20	1.17000 +0.03	1.18	1.12	1.12	36,100
14 Feb 20	1.14000 +0.05	1.17	1.10	1.10	104,033
13 Feb 20	1.09000 +0.00	1.11	1.09	1.11	5,800
12 Feb 20	1.09000 +0.00	1.11	1.03	1.03	24,396
11 Feb 20	1.09000 -0.01	1.10	1.04	1.07	70,565
10 Feb 20	1.10000 +0.01	1.11	1.08	1.08	140,070
07 Feb 20	1.09000 -0.01	1.12	1.09	1.12	7,374
06 Feb 20	1.10000 -0.03	1.13	1.07	1.12	542,620
05 Feb 20	1.13000 -0.02	1.18	1.12	1.18	50,300
04 Feb 20	1.15000 -0.02	1.17	1.15	1.16	77,700
03 Feb 20	1.17000 -0.03	1.20	1.16	1.20	18,876
31 Jan 20	1.20000 +0.01	1.21	1.20	1.20	44,600
30 Jan 20	1.19000 -0.01	1.23	1.15	1.23	49,200
29 Jan 20	1.20000 +0.03	1.20	1.16	1.19	28,800
28 Jan 20	1.17000 -0.01	1.19	1.15	1.16	49,700
27 Jan 20	1.18000 -0.04	1.24	1.11	1.20	84,460
24 Jan 20	1.22000 +0.01	1.23	1.20	1.22	72,925
23 Jan 20	1.21000 -0.03	1.22	1.19	1.21	7,800
22 Jan 20	1.24000 +0.01	1.24	1.19	1.21	46,620
21 Jan 20	1.23000 -0.04	1.25	1.22	1.23	14,606
20 Jan 20	1.27000 +0.01	1.27	1.25	1.25	6,933
17 Jan 20	1.26000 +0.02	1.26	1.21	1.24	45,495
16 Jan 20	1.24000 +0.04	1.24	1.20	1.22	21,224
15 Jan 20	1.20000 +0.03	1.24	1.18	1.20	59,344
14 Jan 20	1.17000 -0.02	1.20	1.16	1.20	11,805
13 Jan 20	1.19000 -0.01	1.22	1.14	1.18	29,100
10 Jan 20	1.20000 +0.07	1.20	1.12	1.12	32,000
09 Jan 20	1.13000 +0.00	1.16	1.12	1.15	53,019
08 Jan 20	1.13000 +0.01	1.16	1.12	1.13	52,100
07 Jan 20	1.12000 -0.04	1.16	1.12	1.12	36,400
06 Jan 20	1.16000 -0.01	1.17	1.04	1.16	97,906
03 Jan 20	1.17000 -0.03	1.23	1.13	1.22	42,725
02 Jan 20	1.20000 +0.01	1.24	1.20	1.21	27,332
31 Dec 19	1.19000 +0.05	1.21	1.10	1.10	84,922
30 Dec 19	1.14000 -0.01	1.17	1.07	1.15	68,484
27 Dec 19	1.15000 +0.03	1.16	1.09	1.12	61,097
24 Dec 19	1.12000 +0.01	1.12	1.11	1.12	186,082
23 Dec 19	1.11000 +0.00	1.14	1.11	1.11	24,204
20 Dec 19	1.11000 -0.01	1.14	1.08	1.12	42,161
19 Dec 19	1.12000 -0.01	1.14	1.07	1.14	77,661
18 Dec 19	1.13000 -0.01	1.14	1.11	1.14	45,002
17 Dec 19	1.14000 +0.01	1.17	1.11	1.12	491,370
16 Dec 19	1.13000 +0.02	1.13	1.10	1.11	260,584
13 Dec 19	1.11000 +0.03	1.13	1.08	1.09	80,365
12 Dec 19	1.08000 +0.00	1.09	1.08	1.09	95,867
11 Dec 19	1.08000 +0.05	1.09	1.03	1.05	256,635
10 Dec 19	1.03000 +0.00	1.05	1.01	1.05	372,733
09 Dec 19	1.03000 -0.04	1.06	1.03	1.06	165,132
06 Dec 19	1.07000 +0.00	1.09	1.07	1.07	107,889
05 Dec 19	1.07000 +0.01	1.09	1.05	1.05	102,843
04 Dec 19	1.06000 +0.08	1.06	0.98	1.00	129,918
03 Dec 19	0.98000 -0.02	1.03	0.96	0.97	148,653
02 Dec 19	1.00000 +0.03	1.02	0.98	0.99	109,879
29 Nov 19	0.97000 +0.02	1.00	0.94	0.94	74,452
28 Nov 19	0.95000 -0.04	0.97	0.93	0.94	9,246
27 Nov 19	0.99000 -0.01	1.00	0.90	0.94	84,428
26 Nov 19	1.00000 +0.00	1.01	0.97	0.97	25,200
25 Nov 19	1.00000 +0.01	1.00	0.96	0.97	14,307
22 Nov 19	0.99000 +0.04	0.99	0.95	0.95	41,303
21 Nov 19	0.95000 +0.05	0.95	0.88	0.90	42,257
20 Nov 19	0.90000 -0.03	0.92	0.90	0.92	6,400
19 Nov 19	0.93000 +0.02	0.95	0.90	0.93	56,967
18 Nov 19	0.91000 -0.08	0.96	0.88	0.96	82,969
15 Nov 19	0.99000 +0.04	0.99	0.92	0.92	56,800
14 Nov 19	0.95000 +0.00	0.95	0.89	0.89	17,310
13 Nov 19	0.95000 +0.03	0.95	0.87	0.90	82,261
12 Nov 19	0.92000 -0.03	0.97	0.91	0.97	59,675
11 Nov 19	0.95000 +0.00	0.95	0.93	0.93	22,488
08 Nov 19	0.95000 +0.00	0.96	0.88	0.93	77,500
07 Nov 19	0.95000 +0.05	0.95	0.93	0.93	9,906
06 Nov 19	0.90000 -0.07	0.97	0.90	0.96	37,057
05 Nov 19	0.97000 -0.04	1.00	0.91	0.95	29,200
04 Nov 19	1.01000 +0.05	1.01	0.93	0.93	6,173
01 Nov 19	0.96000 +0.00	0.96	0.92	0.92	14,144
31 Oct 19	0.96000 +0.01	0.99	0.92	0.95	45,027
30 Oct 19	0.95000 +0.01	0.95	0.90	0.90	25,000
29 Oct 19	0.94000 +0.01	0.94	0.83	0.86	50,500
28 Oct 19	0.93000 +0.00	0.94	0.91	0.93	17,408
25 Oct 19	0.93000 -0.03	0.94	0.91	0.91	17,650
22 Oct 19	0.96000 +0.01	0.99	0.94	0.94	9,250
21 Oct 19	0.95000 +0.00	0.97	0.93	0.93	11,636
18 Oct 19	0.95000 +0.01	0.95	0.90	0.95	28,807
17 Oct 19	0.94000 -0.01	0.95	0.93	0.95	33,450
16 Oct 19	0.95000 -0.04	1.00	0.93	1.00	37,724
15 Oct 19	0.99000 +0.04	1.00	0.92	0.99	72,412
11 Oct 19	0.95000 +0.01	0.95	0.94	0.94	8,250
10 Oct 19	0.94000 -0.04	0.95	0.92	0.95	49,017
09 Oct 19	0.98000 +0.02	0.98	0.94	0.94	12,600
08 Oct 19	0.96000 -0.02	0.96	0.94	0.96	19,158
07 Oct 19	0.98000 +0.02	0.98	0.95	0.96	25,588
04 Oct 19	0.96000 -0.04	1.00	0.96	0.97	9,941
03 Oct 19	1.00000 +0.00	1.00	0.99	0.99	53,784
02 Oct 19	1.00000 +0.00	1.00	0.99	0.99	142,000
01 Oct 19	1.00000 -0.01	1.00	0.98	1.00	60,500
30 Sep 19	1.01000 +0.01	1.01	0.98	1.00	154,147
27 Sep 19	1.00000 +0.01	1.00	0.98	1.00	127,981
26 Sep 19	0.99000 -0.03	1.04	0.99	1.01	26,005
25 Sep 19	1.02000 -0.03	1.07	1.02	1.05	30,478
24 Sep 19	1.05000 -0.03	1.07	1.04	1.05	26,610
23 Sep 19	1.08000 +0.02	1.09	1.04	1.05	14,200
20 Sep 19	1.06000 +0.01	1.06	0.99	1.02	68,881
19 Sep 19	1.05000 +0.00	1.05	1.01	1.04	25,251
18 Sep 19	1.05000 -0.01	1.06	1.02	1.05	51,115
17 Sep 19	1.06000 -0.03	1.06	1.03	1.04	22,429
16 Sep 19	1.09000 -0.01	1.09	1.02	1.08	37,000
13 Sep 19	1.10000 +0.04	1.10	1.04	1.07	21,746
12 Sep 19	1.06000 +0.01	1.08	1.02	1.02	17,000
11 Sep 19	1.05000 +0.00	1.09	1.02	1.03	84,283
10 Sep 19	1.05000 +0.00	1.06	1.02	1.03	75,638
09 Sep 19	1.05000 +0.02	1.07	1.02	1.02	67,670
06 Sep 19	1.03000 -0.02	1.07	1.03	1.03	16,400
05 Sep 19	1.05000 -0.01	1.06	1.05	1.05	67,020
04 Sep 19	1.06000 +0.00	1.09	1.03	1.07	122,674
03 Sep 19	1.06000 -0.01	1.11	1.04	1.09	27,234
30 Aug 19	1.07000 +0.01	1.13	1.07	1.07	34,564
29 Aug 19	1.06000 -0.01	1.06	1.05	1.06	27,500
28 Aug 19	1.07000 +0.02	1.07	1.01	1.01	116,740
27 Aug 19	1.05000 -0.04	1.10	1.05	1.07	40,554
26 Aug 19	1.09000 +0.00	1.12	1.06	1.06	43,511
23 Aug 19	1.09000 +0.03	1.10	1.03	1.08	89,620
22 Aug 19	1.06000 +0.00	1.08	1.01	1.08	32,096
21 Aug 19	1.06000 -0.03	1.09	1.04	1.07	39,550
20 Aug 19	1.09000 +0.01	1.09	1.03	1.06	56,401
19 Aug 19	1.08000 -0.02	1.15	1.07	1.15	19,830
16 Aug 19	1.10000 +0.07	1.11	1.03	1.04	46,728
15 Aug 19	1.03000 -0.01	1.04	0.91	1.04	226,803
14 Aug 19	1.04000 -0.09	1.15	1.04	1.15	60,022
13 Aug 19	1.13000 +0.07	1.16	1.04	1.11	101,384
12 Aug 19	1.06000 +0.03	1.13	1.03	1.03	51,301
09 Aug 19	1.03000 +0.10	1.10	0.94	0.95	63,661
08 Aug 19	0.93000 +0.04	0.98	0.85	0.89	83,033
07 Aug 19	0.89000 +0.00	0.90	0.85	0.90	19,050
06 Aug 19	0.89000 +0.04	0.89	0.84	0.84	15,535
02 Aug 19	0.85000 +0.00	0.90	0.84	0.85	38,500
01 Aug 19	0.85000 -0.02	0.90	0.85	0.86	28,900
31 Jul 19	0.87000 +0.02	0.89	0.84	0.84	49,000
30 Jul 19	0.85000 +0.00	0.85	0.83	0.85	129,600
29 Jul 19	0.85000 +0.00	0.86	0.84	0.84	279,423
26 Jul 19	0.85000 +0.01	0.85	0.85	0.85	17,000
25 Jul 19	0.84000 +0.00	0.85	0.82	0.82	258,452
24 Jul 19	0.84000 +0.02	0.85	0.83	0.83	64,505
23 Jul 19	0.82000 -0.01	0.85	0.82	0.83	35,925
22 Jul 19	0.83000 +0.01	0.84	0.80	0.80	197,100
19 Jul 19	0.82000 -0.01	0.84	0.81	0.82	1,141,424
18 Jul 19	0.83000 -0.02	0.85	0.83	0.85	170,763
17 Jul 19	0.85000 -0.02	0.87	0.84	0.86	87,218
16 Jul 19	0.87000 +0.00	0.88	0.87	0.87	61,300
15 Jul 19	0.87000 +0.00	0.89	0.86	0.89	48,800
12 Jul 19	0.87000 -0.01	0.90	0.87	0.90	68,100
11 Jul 19	0.88000 -0.04	0.93	0.87	0.93	99,781
10 Jul 19	0.92000 +0.00	0.94	0.92	0.93	83,700
09 Jul 19	0.92000 -0.02	0.94	0.92	0.93	45,010
08 Jul 19	0.94000 +0.00	0.95	0.94	0.94	29,500
05 Jul 19	0.94000 +0.01	0.97	0.92	0.95	120,309
04 Jul 19	0.93000 -0.05	0.99	0.91	0.97	93,337
03 Jul 19	0.98000 +0.00	1.00	0.97	0.99	54,818
02 Jul 19	0.98000 -0.02	1.02	0.98	1.00	29,735
28 Jun 19	1.00000 +0.03	1.00	1.00	1.00	1,300
27 Jun 19	0.97000 -0.03	0.99	0.95	0.98	57,905
26 Jun 19	1.00000 -0.02	1.00	0.98	0.99	24,414
25 Jun 19	1.02000 +0.04	1.04	0.99	0.99	21,426
24 Jun 19	0.98000 -0.02	0.99	0.96	0.99	40,207
21 Jun 19	1.00000 -0.02	1.05	1.00	1.02	18,400
20 Jun 19	1.02000 -0.03	1.04	1.00	1.02	120,268
19 Jun 19	1.05000 +0.03	1.05	1.02	1.02	3,800
18 Jun 19	1.02000 +0.02	1.04	1.00	1.00	7,000
17 Jun 19	1.00000 +0.06	1.00	0.94	0.94	49,130
14 Jun 19	0.94000 -0.01	0.96	0.94	0.96	14,597
13 Jun 19	0.95000 +0.00	0.96	0.94	0.96	29,005
12 Jun 19	0.95000 -0.05	1.04	0.93	0.99	106,200
11 Jun 19	1.00000 +0.01	1.00	0.99	0.99	30,145
10 Jun 19	0.99000 -0.01	1.04	0.97	1.04	70,368
07 Jun 19	1.00000 +0.02	1.00	0.99	0.99	31,500
06 Jun 19	0.98000 -0.01	1.00	0.98	0.99	67,695
05 Jun 19	0.99000 -0.01	1.01	0.96	1.01	154,213
04 Jun 19	1.00000 +0.07	1.03	1.00	1.00	53,749
03 Jun 19	0.93000 -0.01	1.00	0.93	0.96	88,050
31 May 19	0.94000 -0.03	0.96	0.94	0.94	52,687
30 May 19	0.97000 -0.03	1.05	0.95	1.00	25,877
29 May 19	1.00000 +0.00	1.01	0.96	0.99	47,096
28 May 19	1.00000 +0.03	1.06	0.96	0.96	434,484
27 May 19	0.97000 +0.02	0.99	0.95	0.95	23,870
24 May 19	0.95000 +0.02	0.96	0.92	0.92	102,579
23 May 19	0.93000 +0.02	0.93	0.90	0.90	128,675
22 May 19	0.91000 -0.04	0.94	0.89	0.90	210,771
21 May 19	0.95000 -0.03	0.98	0.93	0.95	77,949
17 May 19	0.98000 -0.08	1.05	0.95	1.05	184,375
16 May 19	1.06000 -0.01	1.06	1.05	1.06	13,705
15 May 19	1.07000 +0.00	1.10	1.06	1.10	81,100
14 May 19	1.07000 -0.03	1.09	1.07	1.07	62,300
13 May 19	1.10000 +0.00	1.15	1.08	1.08	35,548
10 May 19	1.10000 +0.01	1.11	1.09	1.09	134,550
09 May 19	1.09000 +0.00	1.10	1.06	1.06	16,500
08 May 19	1.09000 +0.01	1.09	1.06	1.06	31,200
07 May 19	1.08000 -0.01	1.10	1.05	1.05	179,305
06 May 19	1.09000 -0.04	1.11	1.08	1.11	45,500
03 May 19	1.13000 -0.01	1.15	1.10	1.10	24,400
02 May 19	1.14000 +0.02	1.16	1.11	1.12	7,600
01 May 19	1.12000 -0.02	1.15	1.12	1.15	63,100
30 Apr 19	1.14000 +0.00	1.17	1.11	1.11	4,765
29 Apr 19	1.14000 -0.02	1.18	1.14	1.14	9,500
26 Apr 19	1.16000 -0.02	1.24	1.11	1.11	11,068
25 Apr 19	1.18000 +0.00	1.20	1.18	1.20	9,100
24 Apr 19	1.18000 +0.00	1.21	1.17	1.18	36,400
23 Apr 19	1.18000 -0.01	1.19	1.16	1.19	86,200
22 Apr 19	1.19000 -0.03	1.28	1.17	1.28	33,967
18 Apr 19	1.22000 -0.03	1.28	1.21	1.23	44,301
17 Apr 19	1.25000 -0.01	1.27	1.25	1.25	21,850
16 Apr 19	1.26000 +0.01	1.31	1.25	1.26	24,200
15 Apr 19	1.25000 -0.01	1.27	1.20	1.27	20,800
12 Apr 19	1.26000 +0.06	1.26	1.22	1.22	34,946
11 Apr 19	1.20000 +0.02	1.22	1.18	1.19	7,200
10 Apr 19	1.18000 -0.01	1.22	1.15	1.20	21,249
09 Apr 19	1.19000 -0.03	1.22	1.14	1.20	47,126
08 Apr 19	1.22000 +0.08	1.25	1.16	1.19	145,522
05 Apr 19	1.14000 +0.03	1.19	1.09	1.09	109,470
04 Apr 19	1.11000 +0.01	1.14	1.09	1.13	45,660
03 Apr 19	1.10000 -0.02	1.15	1.09	1.11	75,262
02 Apr 19	1.12000 +0.02	1.19	1.09	1.13	58,150
01 Apr 19	1.10000 -0.05	1.17	1.10	1.16	44,358
29 Mar 19	1.15000 -0.23	1.34	1.06	1.25	402,403
28 Mar 19	1.38000 +0.03	1.38	1.34	1.34	5,200
27 Mar 19	1.35000 +0.00	1.35	1.34	1.34	2,000
26 Mar 19	1.35000 +0.01	1.37	1.30	1.37	80,495
25 Mar 19	1.34000 +0.03	1.39	1.32	1.32	15,073
22 Mar 19	1.31000 -0.05	1.37	1.31	1.37	2,301
21 Mar 19	1.36000 +0.01	1.36	1.26	1.36	30,061
20 Mar 19	1.35000 +0.02	1.35	1.34	1.34	725
19 Mar 19	1.33000 +0.01	1.35	1.32	1.33	3,100
18 Mar 19	1.32000 +0.00	1.32	1.29	1.31	2,725
15 Mar 19	1.32000 -0.04	1.37	1.32	1.37	44,704
14 Mar 19	1.36000 -0.12	1.42	1.31	1.38	12,412
13 Mar 19	1.48000 +0.03	1.51	1.46	1.51	37,086
12 Mar 19	1.45000 +0.12	1.50	1.37	1.37	20,465
11 Mar 19	1.33000 +0.00	1.37	1.33	1.35	900
08 Mar 19	1.33000 -0.04	1.36	1.33	1.36	16,600
07 Mar 19	1.37000 +0.02	1.37	1.37	1.37	466
06 Mar 19	1.35000 -0.05	1.40	1.33	1.33	31,866
05 Mar 19	1.40000 +0.03	1.40	1.38	1.38	8,000
04 Mar 19	1.37000 -0.02	1.37	1.35	1.35	3,165
01 Mar 19	1.39000 -0.02	1.46	1.35	1.46	21,800
28 Feb 19	1.41000 +0.06	1.41	1.40	1.40	7,300
27 Feb 19	1.35000 -0.10	1.44	1.35	1.44	29,000
26 Feb 19	1.45000 +0.05	1.45	1.39	1.39	17,069
25 Feb 19	1.40000 -0.03	1.45	1.40	1.41	20,497
22 Feb 19	1.43000 +0.04	1.43	1.41	1.41	23,800
21 Feb 19	1.39000 +0.00	1.44	1.39	1.40	34,600
20 Feb 19	1.39000 +0.01	1.40	1.35	1.35	18,125
19 Feb 19	1.38000 +0.02	1.40	1.36	1.39	32,366
15 Feb 19	1.36000 +0.04	1.36	1.34	1.34	9,900
14 Feb 19	1.32000 +0.01	1.33	1.32	1.33	6,627
13 Feb 19	1.31000 +0.00	1.31	1.31	1.31	9,800
12 Feb 19	1.31000 -0.03	1.34	1.27	1.33	35,400
11 Feb 19	1.34000 +0.02	1.35	1.32	1.33	17,909
08 Feb 19	1.32000 +0.06	1.33	1.29	1.29	105,500
07 Feb 19	1.26000 +0.02	1.26	1.23	1.23	799
06 Feb 19	1.24000 -0.03	1.29	1.23	1.26	13,975
05 Feb 19	1.27000 -0.01	1.27	1.26	1.27	1,101
04 Feb 19	1.28000 +0.00	1.28	1.26	1.27	24,912
01 Feb 19	1.28000 +0.07	1.29	1.23	1.23	26,924
31 Jan 19	1.21000 +0.04	1.21	1.13	1.17	6,820
30 Jan 19	1.17000 +0.01	1.22	1.17	1.18	30,000
29 Jan 19	1.16000 +0.03	1.16	1.13	1.16	24,400
28 Jan 19	1.13000 +0.04	1.13	1.10	1.10	4,040
25 Jan 19	1.09000 +0.02	1.10	1.07	1.10	14,100
24 Jan 19	1.07000 +0.05	1.07	1.03	1.03	5,465
23 Jan 19	1.02000 -0.02	1.06	1.02	1.05	77,740
22 Jan 19	1.04000 -0.07	1.09	1.03	1.09	75,915
21 Jan 19	1.11000 +0.01	1.15	1.10	1.10	3,207
18 Jan 19	1.10000 -0.05	1.15	1.09	1.14	22,200
17 Jan 19	1.15000 -0.02	1.17	1.14	1.17	6,400
16 Jan 19	1.17000 -0.07	1.23	1.16	1.21	25,300
15 Jan 19	1.24000 -0.02	1.27	1.24	1.26	1,400
14 Jan 19	1.26000 +0.05	1.30	1.20	1.20	19,124
11 Jan 19	1.21000 +0.05	1.25	1.19	1.19	11,901
10 Jan 19	1.16000 +0.01	1.19	1.16	1.17	2,300
09 Jan 19	1.15000 +0.05	1.16	1.15	1.15	3,300
08 Jan 19	1.10000 +0.04	1.18	1.09	1.09	7,086
07 Jan 19	1.06000 -0.06	1.12	1.06	1.12	23,470
04 Jan 19	1.12000 -0.08	1.27	1.10	1.20	29,585
03 Jan 19	1.20000 +0.04	1.21	1.13	1.15	9,100
02 Jan 19	1.16000 -0.12	1.32	1.16	1.32	11,600
31 Dec 18	1.28000 +0.13	1.56	1.17	1.17	49,200
28 Dec 18	1.15000 +0.07	1.18	1.08	1.08	31,100
27 Dec 18	1.08000 -0.02	1.14	1.02	1.06	219,426
24 Dec 18	1.10000 +0.04	1.10	1.01	1.07	20,000
21 Dec 18	1.06000 +0.05	1.09	1.01	1.05	67,678
20 Dec 18	1.01000 -0.11	1.21	1.01	1.11	65,600
19 Dec 18	1.12000 -0.10	1.21	1.05	1.21	32,500
18 Dec 18	1.22000 -0.04	1.24	1.12	1.12	68,400
17 Dec 18	1.26000 -0.01	1.26	1.24	1.26	46,503
14 Dec 18	1.27000 +0.05	1.30	1.20	1.20	38,706
13 Dec 18	1.22000 +0.08	1.22	1.16	1.16	18,601
12 Dec 18	1.14000 +0.03	1.25	1.06	1.10	27,895
11 Dec 18	1.11000 -0.04	1.15	1.08	1.15	44,492
10 Dec 18	1.15000 +0.00	1.19	1.14	1.19	2,859
07 Dec 18	1.15000 -0.05	1.18	1.12	1.17	39,000
06 Dec 18	1.20000 -0.05	1.26	1.14	1.14	71,091
05 Dec 18	1.25000 +0.04	1.30	1.19	1.30	11,123
04 Dec 18	1.21000 -0.07	1.29	1.20	1.28	10,394
03 Dec 18	1.28000 +0.04	1.29	1.19	1.24	17,175
30 Nov 18	1.24000 -0.11	1.34	1.17	1.34	170,226
29 Nov 18	1.35000 +0.07	1.35	1.29	1.29	24,775
28 Nov 18	1.28000 -0.06	1.35	1.26	1.35	39,035
27 Nov 18	1.34000 -0.05	1.43	1.34	1.39	7,300
26 Nov 18	1.39000 +0.08	1.47	1.28	1.28	107,526
23 Nov 18	1.31000 +0.00	1.31	1.27	1.27	3,400
22 Nov 18	1.31000 -0.02	1.32	1.31	1.32	1,400
21 Nov 18	1.33000 +0.01	1.34	1.31	1.32	4,300
20 Nov 18	1.32000 -0.03	1.44	1.27	1.44	41,028
19 Nov 18	1.35000 +0.00	1.37	1.35	1.36	9,416
16 Nov 18	1.35000 -0.03	1.37	1.31	1.34	14,300
15 Nov 18	1.38000 -0.16	1.52	1.34	1.52	59,800
14 Nov 18	1.54000 +0.02	1.54	1.25	1.25	50,100
13 Nov 18	1.52000 +0.21	1.54	1.14	1.30	2,372,470
12 Nov 18	1.31000 -0.16	1.53	1.29	1.50	111,600
09 Nov 18	1.47000 +0.00	1.53	1.47	1.48	18,712
08 Nov 18	1.47000 -0.01	1.51	1.47	1.51	104,432
07 Nov 18	1.48000 -0.01	1.51	1.48	1.48	27,550
06 Nov 18	1.49000 -0.01	1.51	1.48	1.50	18,200
05 Nov 18	1.50000 +0.05	1.50	1.47	1.47	12,842
02 Nov 18	1.45000 -0.03	1.47	1.45	1.47	1,125
01 Nov 18	1.48000 +0.00	1.50	1.47	1.49	35,800
31 Oct 18	1.48000 -0.02	1.49	1.47	1.47	2,020
30 Oct 18	1.50000 +0.02	1.52	1.47	1.48	25,300
29 Oct 18	1.48000 +0.01	1.49	1.48	1.49	8,544
26 Oct 18	1.47000 -0.01	1.49	1.47	1.49	6,300
25 Oct 18	1.48000 +0.02	1.49	1.47	1.49	13,300
24 Oct 18	1.46000 -0.04	1.52	1.46	1.52	42,900
23 Oct 18	1.50000 -0.07	1.59	1.47	1.59	39,767
22 Oct 18	1.57000 -0.05	1.69	1.56	1.64	53,901
19 Oct 18	1.62000 -0.03	1.80	1.60	1.68	104,197
18 Oct 18	1.65000 -0.02	1.70	1.62	1.67	31,876
17 Oct 18	1.67000 +0.04	1.68	1.63	1.64	13,200
16 Oct 18	1.63000 +0.00	1.66	1.62	1.62	22,100
15 Oct 18	1.63000 -0.07	1.73	1.63	1.73	19,135
12 Oct 18	1.70000 -0.03	1.75	1.68	1.74	18,500
11 Oct 18	1.73000 +0.00	1.75	1.56	1.72	40,326
10 Oct 18	1.73000 -0.09	1.83	1.68	1.83	24,842
09 Oct 18	1.82000 -0.06	1.85	1.79	1.85	38,844
05 Oct 18	1.88000 +0.13	1.88	1.73	1.74	36,576
04 Oct 18	1.75000 -0.05	1.78	1.75	1.76	22,400
03 Oct 18	1.80000 +0.12	1.83	1.67	1.68	31,961
02 Oct 18	1.68000 +0.00	1.70	1.64	1.70	45,402
01 Oct 18	1.68000 -0.08	1.76	1.68	1.76	11,150
28 Sep 18	1.76000 +0.03	1.78	1.71	1.71	10,110
27 Sep 18	1.73000 -0.04	1.80	1.73	1.78	58,807
26 Sep 18	1.77000 -0.02	1.83	1.77	1.79	14,100
25 Sep 18	1.79000 -0.02	1.87	1.74	1.87	23,457
24 Sep 18	1.81000 +0.10	1.88	1.72	1.76	73,233
21 Sep 18	1.71000 -0.02	1.79	1.71	1.75	128,432
20 Sep 18	1.73000 +0.08	1.74	1.63	1.63	68,176
19 Sep 18	1.65000 +0.07	1.65	1.57	1.58	21,000
18 Sep 18	1.58000 +0.04	1.63	1.53	1.54	61,500
17 Sep 18	1.54000 +0.06	1.57	1.50	1.50	68,746
14 Sep 18	1.48000 +0.02	1.49	1.46	1.46	20,852
13 Sep 18	1.46000 +0.01	1.48	1.40	1.47	11,800
12 Sep 18	1.45000 -0.05	1.52	1.42	1.49	62,342
11 Sep 18	1.50000 -0.01	1.51	1.47	1.51	52,104
10 Sep 18	1.51000 +0.11	1.52	1.46	1.46	201,648
07 Sep 18	1.40000 +0.04	1.43	1.38	1.38	172,500
06 Sep 18	1.36000 -0.02	1.40	1.31	1.37	40,920
05 Sep 18	1.38000 -0.08	1.45	1.36	1.44	69,485
04 Sep 18	1.46000 -0.02	1.50	1.41	1.41	24,070
31 Aug 18	1.48000 -0.01	1.49	1.46	1.49	18,300
30 Aug 18	1.49000 +0.00	1.50	1.46	1.49	34,845
29 Aug 18	1.49000 -0.01	1.50	1.43	1.49	74,345
28 Aug 18	1.50000 +0.00	1.53	1.46	1.50	171,400
27 Aug 18	1.50000 +0.11	1.52	1.40	1.40	95,010
24 Aug 18	1.39000 +0.10	1.44	1.32	1.33	289,588
23 Aug 18	1.29000 +0.14	1.36	1.15	1.17	529,401
22 Aug 18	1.15000 +0.01	1.20	1.11	1.14	2,421,972
21 Aug 18	1.14000 +0.03	1.20	1.10	1.20	1,310,990
20 Aug 18	1.11000 -0.05	1.15	1.09	1.14	1,157,024
17 Aug 18	1.16000 -0.07	1.19	1.10	1.13	282,937
16 Aug 18	1.23000 -0.06	1.34	1.23	1.29	43,400
15 Aug 18	1.29000 -0.15	1.41	1.19	1.41	120,656
14 Aug 18	1.44000 +0.07	1.44	1.40	1.40	5,057
13 Aug 18	1.37000 +0.00	1.40	1.37	1.39	50,541
10 Aug 18	1.37000 +0.00	1.37	1.37	1.37	2,800
09 Aug 18	1.37000 -0.04	1.42	1.35	1.36	18,652
08 Aug 18	1.41000 -0.01	1.41	1.31	1.35	21,607
07 Aug 18	1.42000 +0.01	1.47	1.31	1.36	146,421
03 Aug 18	1.41000 +0.00	1.45	1.41	1.41	20,457
02 Aug 18	1.41000 -0.03	1.45	1.39	1.43	155,252
01 Aug 18	1.44000 -0.02	1.54	1.44	1.45	224,326
31 Jul 18	1.46000 +0.05	1.46	1.36	1.40	10,452
30 Jul 18	1.41000 +0.00	1.43	1.40	1.43	3,700
27 Jul 18	1.41000 -0.02	1.43	1.41	1.42	3,000
26 Jul 18	1.43000 -0.01	1.43	1.41	1.43	8,754
25 Jul 18	1.44000 +0.03	1.47	1.40	1.43	10,100
24 Jul 18	1.41000 +0.00	1.43	1.41	1.41	1,200
23 Jul 18	1.41000 -0.03	1.56	1.39	1.56	66,468
20 Jul 18	1.44000 -0.01	1.44	1.41	1.43	6,012
19 Jul 18	1.45000 -0.06	1.49	1.45	1.48	68,792
18 Jul 18	1.51000 +0.01	1.51	1.47	1.48	5,000
17 Jul 18	1.50000 +0.12	1.50	1.39	1.39	5,900
16 Jul 18	1.38000 -0.04	1.42	1.38	1.41	22,555
13 Jul 18	1.42000 -0.04	1.45	1.42	1.44	48,296
12 Jul 18	1.46000 +0.01	1.50	1.44	1.48	32,824
11 Jul 18	1.45000 -0.05	1.51	1.45	1.51	20,083
10 Jul 18	1.50000 -0.03	1.56	1.50	1.56	34,400
09 Jul 18	1.53000 -0.06	1.58	1.53	1.57	26,053
06 Jul 18	1.59000 -0.01	1.62	1.55	1.61	48,100
05 Jul 18	1.60000 -0.05	1.67	1.57	1.65	27,050
03 Jul 18	1.65000 +0.07	1.66	1.57	1.57	49,400
29 Jun 18	1.58000 -0.04	1.66	1.58	1.66	25,504
28 Jun 18	1.62000 +0.00	1.66	1.61	1.61	43,534
27 Jun 18	1.62000 +0.01	1.64	1.61	1.63	23,213
26 Jun 18	1.61000 -0.04	1.64	1.61	1.64	48,600
25 Jun 18	1.65000 +0.00	1.66	1.64	1.66	35,625
22 Jun 18	1.65000 +0.02	1.67	1.62	1.62	29,103
21 Jun 18	1.63000 -0.02	1.69	1.61	1.69	24,400
20 Jun 18	1.65000 -0.09	1.88	1.61	1.88	27,077
19 Jun 18	1.74000 +0.07	1.80	1.67	1.67	176,470
18 Jun 18	1.67000 +0.04	1.70	1.60	1.60	18,566
15 Jun 18	1.63000 -0.03	1.71	1.63	1.67	39,403
14 Jun 18	1.66000 -0.02	1.72	1.64	1.64	13,272
13 Jun 18	1.68000 -0.01	1.70	1.67	1.70	30,950
12 Jun 18	1.69000 +0.03	1.70	1.66	1.66	243,732
11 Jun 18	1.66000 -0.01	1.73	1.65	1.67	172,578
08 Jun 18	1.67000 +0.02	1.70	1.61	1.70	108,700
07 Jun 18	1.65000 -0.05	1.70	1.63	1.69	43,475
06 Jun 18	1.70000 +0.00	1.72	1.68	1.71	22,726
05 Jun 18	1.70000 -0.06	1.79	1.69	1.78	52,500
04 Jun 18	1.76000 -0.06	1.81	1.76	1.80	22,000
01 Jun 18	1.82000 -0.01	1.83	1.80	1.83	24,142
31 May 18	1.83000 -0.05	1.87	1.81	1.87	17,800
30 May 18	1.88000 -0.06	1.94	1.81	1.83	70,690
29 May 18	1.94000 +0.09	1.96	1.87	1.87	42,000
28 May 18	1.85000 -0.09	1.95	1.85	1.95	3,400
25 May 18	1.94000 -0.01	1.97	1.91	1.95	50,808
24 May 18	1.95000 +0.00	1.99	1.92	1.95	30,681
23 May 18	1.95000 +0.01	1.95	1.92	1.93	25,857
22 May 18	1.94000 -0.04	2.00	1.91	1.98	33,789
18 May 18	1.98000 +0.12	2.01	1.78	1.78	38,435
17 May 18	1.86000 +0.07	1.90	1.79	1.80	27,188
16 May 18	1.79000 -0.04	1.83	1.77	1.83	27,715
15 May 18	1.83000 -0.07	1.88	1.80	1.86	14,000
14 May 18	1.90000 -0.12	1.95	1.87	1.95	25,102
11 May 18	2.02000 +0.00	2.04	1.97	2.02	13,300
10 May 18	2.02000 +0.00	2.03	2.00	2.00	3,920
09 May 18	2.02000 +0.01	2.06	2.01	2.01	205,895
08 May 18	2.01000 -0.09	2.10	2.00	2.09	134,981
07 May 18	2.10000 -0.11	2.20	2.07	2.20	17,746
04 May 18	2.21000 +0.01	2.24	2.17	2.20	10,500
03 May 18	2.20000 -0.09	2.28	2.15	2.28	39,401
02 May 18	2.29000 +0.11	2.42	2.07	2.16	76,104
01 May 18	2.18000 +0.07	2.22	2.16	2.18	27,069
30 Apr 18	2.11000 +0.04	2.19	2.03	2.08	34,148
27 Apr 18	2.07000 +0.00	2.09	2.07	2.09	8,149
26 Apr 18	2.07000 +0.04	2.10	2.03	2.03	18,690
25 Apr 18	2.03000 +0.08	2.09	1.94	1.94	66,618
24 Apr 18	1.95000 +0.16	1.95	1.76	1.77	15,783
23 Apr 18	1.79000 +0.01	1.82	1.77	1.78	10,835
20 Apr 18	1.78000 +0.00	1.80	1.76	1.77	50,900
19 Apr 18	1.78000 -0.03	1.80	1.76	1.80	27,712
18 Apr 18	1.81000 +0.05	1.82	1.77	1.77	20,000
17 Apr 18	1.76000 -0.02	1.83	1.75	1.75	7,440
16 Apr 18	1.78000 -0.02	1.83	1.78	1.82	10,288
13 Apr 18	1.80000 +0.03	1.82	1.77	1.78	36,800
12 Apr 18	1.77000 -0.04	1.81	1.74	1.81	61,290
11 Apr 18	1.81000 +0.09	1.81	1.73	1.75	122,616
10 Apr 18	1.72000 -0.03	1.75	1.70	1.75	124,352
09 Apr 18	1.75000 -0.02	1.76	1.72	1.72	16,800
06 Apr 18	1.77000 -0.01	1.80	1.75	1.79	42,300
05 Apr 18	1.78000 -0.06	1.91	1.78	1.83	58,340
04 Apr 18	1.84000 +0.03	1.84	1.75	1.76	20,134
03 Apr 18	1.81000 -0.03	1.86	1.77	1.84	80,022
02 Apr 18	1.84000 -0.01	1.89	1.77	1.77	85,998
29 Mar 18	1.85000 -0.13	2.00	1.80	2.00	127,206
28 Mar 18	1.98000 -0.10	2.07	1.96	2.07	68,351
27 Mar 18	2.08000 -0.04	2.10	2.03	2.09	30,400
26 Mar 18	2.12000 -0.06	2.18	2.08	2.18	50,600
23 Mar 18	2.18000 +0.06	2.20	2.11	2.16	27,300
22 Mar 18	2.12000 -0.06	2.16	2.10	2.15	27,201
21 Mar 18	2.18000 -0.04	2.21	2.17	2.21	29,200
20 Mar 18	2.22000 -0.05	2.25	2.22	2.24	12,334
19 Mar 18	2.27000 +0.01	2.27	2.23	2.27	34,730
16 Mar 18	2.26000 +0.01	2.28	2.24	2.25	15,934
15 Mar 18	2.25000 -0.04	2.27	2.17	2.24	70,775
14 Mar 18	2.29000 -0.01	2.32	2.28	2.32	7,050
13 Mar 18	2.30000 +0.03	2.31	2.24	2.24	6,293
12 Mar 18	2.27000 -0.03	2.30	2.24	2.30	31,334
09 Mar 18	2.30000 +0.02	2.30	2.26	2.27	4,626
08 Mar 18	2.28000 -0.01	2.31	2.25	2.25	27,300
07 Mar 18	2.29000 +0.02	2.29	2.28	2.29	2,606
06 Mar 18	2.27000 -0.04	2.31	2.26	2.29	28,800
05 Mar 18	2.31000 -0.04	2.34	2.26	2.26	62,850
02 Mar 18	2.35000 +0.01	2.35	2.30	2.35	97,500
01 Mar 18	2.34000 +0.00	2.38	2.30	2.30	43,300
28 Feb 18	2.34000 -0.05	2.39	2.31	2.38	60,817
27 Feb 18	2.39000 -0.01	2.40	2.32	2.32	24,725
26 Feb 18	2.40000 +0.00	2.42	2.32	2.42	25,400
23 Feb 18	2.40000 -0.03	2.40	2.36	2.38	30,500
22 Feb 18	2.43000 +0.00	2.44	2.38	2.38	35,600
21 Feb 18	2.43000 +0.00	2.43	2.39	2.41	8,404
20 Feb 18	2.43000 +0.02	2.46	2.41	2.42	303,415
16 Feb 18	2.41000 +0.00	2.45	2.38	2.42	47,000
15 Feb 18	2.41000 -0.04	2.49	2.39	2.45	42,200
14 Feb 18	2.45000 +0.02	2.54	2.43	2.54	15,906
13 Feb 18	2.43000 -0.02	2.43	2.39	2.43	40,205
12 Feb 18	2.45000 +0.02	2.50	2.41	2.44	15,599
09 Feb 18	2.43000 -0.03	2.49	2.40	2.46	18,945
08 Feb 18	2.46000 +0.03	2.54	2.42	2.45	41,383
07 Feb 18	2.43000 +0.01	2.45	2.38	2.39	22,800
06 Feb 18	2.42000 -0.01	2.44	2.35	2.42	119,210
05 Feb 18	2.43000 -0.05	2.48	2.43	2.48	83,415
02 Feb 18	2.48000 -0.01	2.49	2.46	2.48	7,990
01 Feb 18	2.49000 -0.11	2.57	2.49	2.57	7,000
31 Jan 18	2.60000 +0.06	2.60	2.54	2.54	49,900
30 Jan 18	2.54000 -0.05	2.64	2.53	2.64	110,300
29 Jan 18	2.59000 -0.01	2.63	2.59	2.63	63,660
26 Jan 18	2.60000 +0.03	2.61	2.54	2.56	46,900
25 Jan 18	2.57000 +0.05	2.59	2.50	2.50	20,750
24 Jan 18	2.52000 -0.02	2.55	2.50	2.51	8,523
23 Jan 18	2.54000 +0.09	2.59	2.44	2.59	12,800
22 Jan 18	2.45000 +0.02	2.48	2.39	2.43	38,350
19 Jan 18	2.43000 -0.04	2.55	2.38	2.55	64,235
18 Jan 18	2.47000 -0.04	2.59	2.47	2.59	41,025
17 Jan 18	2.51000 -0.07	2.60	2.48	2.58	52,208
16 Jan 18	2.58000 -0.05	2.66	2.58	2.66	25,054
15 Jan 18	2.63000 +0.03	2.67	2.57	2.57	32,561
12 Jan 18	2.60000 +0.10	2.64	2.48	2.48	69,550
11 Jan 18	2.50000 -0.04	2.55	2.49	2.55	66,950
10 Jan 18	2.54000 -0.04	2.65	2.54	2.65	55,196
09 Jan 18	2.58000 -0.09	2.65	2.51	2.65	501,170
08 Jan 18	2.67000 +0.04	2.69	2.65	2.68	48,396
05 Jan 18	2.63000 +0.04	2.67	2.51	2.65	24,011
04 Jan 18	2.59000 -0.06	2.68	2.54	2.65	57,480
03 Jan 18	2.65000 +0.14	2.65	2.52	2.54	43,559
02 Jan 18	2.51000 -0.02	2.59	2.48	2.50	35,993
29 Dec 17	2.53000 +0.06	2.55	2.43	2.44	51,150
28 Dec 17	2.47000 +0.00	2.51	2.41	2.47	90,303
27 Dec 17	2.47000 +0.05	2.51	2.43	2.43	35,969
22 Dec 17	2.42000 -0.06	2.46	2.41	2.42	177,636
21 Dec 17	2.48000 +0.00	2.60	2.47	2.50	138,885
20 Dec 17	2.48000 -0.01	2.55	2.46	2.49	70,318
19 Dec 17	2.49000 +0.03	2.55	2.46	2.46	89,040
18 Dec 17	2.46000 -0.12	2.55	2.44	2.55	171,083
15 Dec 17	2.58000 -0.04	2.70	2.56	2.68	72,279
14 Dec 17	2.62000 -0.02	2.71	2.60	2.70	80,188
13 Dec 17	2.64000 +0.25	2.65	2.37	2.40	858,189
12 Dec 17	2.39000 -0.12	2.55	2.37	2.55	164,230
11 Dec 17	2.51000 -0.04	2.59	2.51	2.54	117,370
08 Dec 17	2.55000 -0.04	2.61	2.53	2.60	106,726
07 Dec 17	2.59000 -0.11	2.70	2.56	2.68	85,650
06 Dec 17	2.70000 +0.02	2.72	2.69	2.69	44,750
05 Dec 17	2.68000 +0.05	2.72	2.63	2.63	91,328
04 Dec 17	2.63000 -0.09	2.95	2.61	2.95	71,987
01 Dec 17	2.72000 +0.02	2.75	2.65	2.75	52,150
30 Nov 17	2.70000 -0.20	3.00	2.60	2.89	169,593
29 Nov 17	2.90000 -0.07	2.98	2.86	2.86	43,580
28 Nov 17	2.97000 -0.10	3.10	2.91	3.10	21,200
27 Nov 17	3.07000 -0.06	3.16	3.07	3.16	17,994
24 Nov 17	3.13000 -0.03	3.16	3.08	3.10	16,187
23 Nov 17	3.16000 +0.07	3.17	3.16	3.17	5,100
22 Nov 17	3.09000 +0.02	3.09	3.03	3.07	10,110
21 Nov 17	3.07000 -0.10	3.17	3.04	3.13	36,301
20 Nov 17	3.17000 +0.19	3.22	2.88	2.88	73,348
17 Nov 17	2.98000 -0.02	3.05	2.94	3.01	14,515
16 Nov 17	3.00000 -0.03	3.03	2.96	2.98	35,000
15 Nov 17	3.03000 -0.22	3.22	2.95	3.22	87,991
14 Nov 17	3.25000 -0.03	3.30	3.23	3.30	8,311
13 Nov 17	3.28000 +0.06	3.31	3.20	3.20	44,010
10 Nov 17	3.22000 +0.07	3.22	3.15	3.17	18,787
09 Nov 17	3.15000 +0.03	3.16	3.10	3.15	26,900
08 Nov 17	3.12000 -0.06	3.28	3.12	3.22	64,535
07 Nov 17	3.18000 +0.01	3.28	3.15	3.28	80,538
06 Nov 17	3.17000 +0.00	3.18	3.14	3.14	23,200
03 Nov 17	3.17000 +0.03	3.28	3.13	3.28	20,936
02 Nov 17	3.14000 -0.01	3.20	3.07	3.20	29,485
01 Nov 17	3.15000 -0.01	3.15	3.15	3.15	89,687
31 Oct 17	3.16000 -0.01	3.17	3.12	3.17	9,308
30 Oct 17	3.17000 +0.00	3.17	3.01	3.01	44,565
27 Oct 17	3.17000 -0.01	3.22	3.14	3.22	24,915
26 Oct 17	3.18000 +0.01	3.18	3.10	3.15	33,695
25 Oct 17	3.17000 -0.02	3.20	3.12	3.19	54,098
24 Oct 17	3.19000 +0.02	3.24	3.15	3.24	42,800
23 Oct 17	3.17000 -0.05	3.21	3.14	3.18	62,250
20 Oct 17	3.22000 +0.02	3.23	3.18	3.20	33,052
19 Oct 17	3.20000 -0.03	3.20	3.18	3.20	8,400
18 Oct 17	3.23000 -0.01	3.26	3.19	3.26	19,825
17 Oct 17	3.24000 -0.03	3.27	3.22	3.23	42,710
16 Oct 17	3.27000 -0.01	3.28	3.25	3.28	13,700
13 Oct 17	3.28000 -0.01	3.29	3.25	3.27	19,441
12 Oct 17	3.29000 +0.04	3.30	3.25	3.25	18,000
11 Oct 17	3.25000 +0.03	3.25	3.25	3.25	52,761
10 Oct 17	3.22000 -0.01	3.23	3.18	3.20	14,215
06 Oct 17	3.23000 -0.02	3.24	3.15	3.23	7,900
05 Oct 17	3.25000 -0.03	3.30	3.22	3.27	16,650
04 Oct 17	3.28000 -0.03	3.33	3.23	3.33	35,365
03 Oct 17	3.31000 +0.05	3.32	3.25	3.25	70,688
02 Oct 17	3.26000 +0.06	3.28	3.20	3.22	29,691
29 Sep 17	3.20000 -0.05	3.23	3.19	3.20	31,951
28 Sep 17	3.25000 +0.00	3.27	3.22	3.27	20,021
27 Sep 17	3.25000 +0.00	3.31	3.22	3.31	12,897
26 Sep 17	3.25000 -0.05	3.37	3.16	3.37	16,449
25 Sep 17	3.30000 -0.01	3.40	3.30	3.33	21,256
22 Sep 17	3.31000 +0.31	3.34	2.96	3.01	77,389
21 Sep 17	3.00000 -0.03	3.02	2.99	3.01	8,956
20 Sep 17	3.03000 +0.01	3.05	2.99	3.00	364,317
19 Sep 17	3.02000 -0.04	3.06	2.99	3.00	25,189
18 Sep 17	3.06000 +0.04	3.06	3.03	3.04	25,020
15 Sep 17	3.02000 -0.03	3.08	2.98	2.99	28,990
14 Sep 17	3.05000 +0.05	3.08	3.04	3.04	26,728
13 Sep 17	3.00000 +0.06	3.01	2.92	2.92	57,239
12 Sep 17	2.94000 -0.01	2.95	2.86	2.86	13,387
11 Sep 17	2.95000 +0.01	2.98	2.92	2.97	73,085
08 Sep 17	2.94000 -0.01	2.97	2.91	2.97	17,430
07 Sep 17	2.95000 +0.06	2.95	2.70	2.85	39,600
06 Sep 17	2.89000 +0.02	2.92	2.84	2.85	15,386
05 Sep 17	2.87000 -0.01	2.90	2.78	2.88	46,401
01 Sep 17	2.88000 +0.02	2.88	2.83	2.86	13,901
31 Aug 17	2.86000 +0.03	2.87	2.80	2.84	17,404
30 Aug 17	2.83000 +0.11	2.83	2.70	2.70	29,130
29 Aug 17	2.72000 +0.04	2.73	2.68	2.68	13,960
28 Aug 17	2.68000 +0.05	2.70	2.63	2.63	25,670
25 Aug 17	2.63000 +0.00	2.71	2.62	2.71	31,268
24 Aug 17	2.63000 +0.00	2.65	2.62	2.64	28,635
23 Aug 17	2.63000 +0.00	2.66	2.61	2.65	39,360
22 Aug 17	2.63000 -0.01	2.67	2.62	2.66	5,821
21 Aug 17	2.64000 -0.01	2.66	2.64	2.66	12,868
18 Aug 17	2.65000 -0.01	2.66	2.64	2.66	34,173
17 Aug 17	2.66000 +0.01	2.71	2.65	2.65	9,281
16 Aug 17	2.65000 +0.00	2.69	2.62	2.64	62,330
15 Aug 17	2.65000 -0.01	2.68	2.64	2.65	17,049
14 Aug 17	2.66000 -0.10	2.81	2.63	2.79	54,220
11 Aug 17	2.76000 +0.00	2.87	2.70	2.87	54,009
10 Aug 17	2.76000 -0.02	2.81	2.72	2.80	18,525
09 Aug 17	2.78000 -0.04	2.87	2.78	2.82	30,675
08 Aug 17	2.82000 +0.01	2.87	2.82	2.82	20,213
04 Aug 17	2.81000 +0.06	2.81	2.81	2.81	6,405
03 Aug 17	2.75000 +0.01	2.86	2.70	2.86	59,044
02 Aug 17	2.74000 +0.03	2.78	2.72	2.72	21,167
01 Aug 17	2.71000 +0.04	2.73	2.65	2.65	20,300
31 Jul 17	2.67000 +0.03	2.68	2.62	2.62	168,423
28 Jul 17	2.64000 +0.02	2.64	2.62	2.62	38,073
27 Jul 17	2.62000 -0.01	2.65	2.62	2.64	6,392
26 Jul 17	2.63000 +0.03	2.69	2.59	2.62	52,904
25 Jul 17	2.60000 +0.00	2.68	2.60	2.68	145,537
24 Jul 17	2.60000 -0.06	2.67	2.58	2.67	73,845
21 Jul 17	2.66000 -0.02	2.72	2.62	2.72	29,868
20 Jul 17	2.68000 +0.03	2.71	2.62	2.71	20,242
19 Jul 17	2.65000 +0.02	2.68	2.62	2.65	20,225
18 Jul 17	2.63000 -0.01	2.72	2.60	2.72	40,693
17 Jul 17	2.64000 -0.02	2.71	2.63	2.66	29,800
14 Jul 17	2.66000 +0.00	2.72	2.60	2.72	28,673
13 Jul 17	2.66000 -0.04	2.72	2.65	2.68	70,165
12 Jul 17	2.70000 -0.05	2.76	2.67	2.74	34,018
11 Jul 17	2.75000 +0.00	2.81	2.72	2.76	39,549
10 Jul 17	2.75000 +0.03	2.76	2.70	2.73	36,463
07 Jul 17	2.72000 +0.00	2.74	2.72	2.73	43,255
06 Jul 17	2.72000 -0.05	2.81	2.72	2.80	24,163
05 Jul 17	2.77000 -0.03	2.83	2.77	2.81	14,939
04 Jul 17	2.80000 -0.05	2.85	2.74	2.74	27,252
30 Jun 17	2.85000 -0.07	2.91	2.83	2.90	22,500
29 Jun 17	2.92000 +0.07	3.08	2.89	3.08	39,350
28 Jun 17	2.85000 +0.03	2.85	2.81	2.81	27,700
27 Jun 17	2.82000 -0.07	2.86	2.82	2.86	28,721
26 Jun 17	2.89000 +0.03	2.89	2.83	2.87	32,425
23 Jun 17	2.86000 +0.05	2.91	2.83	2.83	35,086
22 Jun 17	2.81000 -0.01	2.94	2.79	2.94	32,958
21 Jun 17	2.82000 -0.10	2.91	2.80	2.85	33,850
20 Jun 17	2.92000 -0.04	2.96	2.90	2.95	29,921
19 Jun 17	2.96000 +0.03	2.98	2.83	2.83	57,302
16 Jun 17	2.93000 -0.09	3.04	2.91	3.03	20,560
15 Jun 17	3.02000 -0.04	3.10	3.01	3.06	61,383
14 Jun 17	3.06000 +0.09	3.07	3.00	3.03	61,728
13 Jun 17	2.97000 +0.01	3.07	2.94	3.07	42,007
12 Jun 17	2.96000 +0.03	2.97	2.92	2.95	34,474
09 Jun 17	2.93000 +0.00	2.99	2.87	2.95	20,584
08 Jun 17	2.93000 +0.00	2.93	2.87	2.93	100,188
07 Jun 17	2.93000 -0.15	3.18	2.93	3.18	156,973
06 Jun 17	3.08000 -0.08	3.23	3.01	3.23	78,919
05 Jun 17	3.16000 +0.02	3.25	3.16	3.25	28,901
02 Jun 17	3.14000 +0.10	3.15	3.05	3.05	18,260
01 Jun 17	3.04000 -0.04	3.11	3.03	3.08	30,072
31 May 17	3.08000 -0.19	3.27	3.03	3.25	717,186
30 May 17	3.27000 -0.03	3.38	3.25	3.28	54,235
29 May 17	3.30000 +0.00	3.35	3.25	3.32	19,233
26 May 17	3.30000 -0.05	3.44	3.30	3.43	32,299
25 May 17	3.35000 -0.27	3.63	3.35	3.46	49,747
24 May 17	3.62000 -0.05	3.71	3.57	3.70	63,006
23 May 17	3.67000 -0.02	3.73	3.62	3.67	32,005
19 May 17	3.69000 +0.35	3.83	3.32	3.36	53,892
18 May 17	3.34000 -0.17	3.60	3.32	3.59	49,170
17 May 17	3.51000 -0.06	3.61	3.50	3.55	33,203
16 May 17	3.57000 -0.35	3.98	3.53	3.92	31,454
15 May 17	3.92000 +0.09	4.09	3.87	3.90	70,125
12 May 17	3.83000 +0.41	3.89	3.67	3.82	58,284
11 May 17	3.42000 -0.05	3.57	3.39	3.50	52,146
10 May 17	3.47000 +0.52	3.49	2.96	2.96	68,614
09 May 17	2.95000 +0.07	2.99	2.84	2.84	24,997
08 May 17	2.88000 -0.02	2.90	2.81	2.90	49,615
05 May 17	2.90000 -0.10	3.19	2.87	3.01	95,083
04 May 17	3.00000 -0.15	3.17	3.00	3.17	60,827
03 May 17	3.15000 -0.03	3.20	3.03	3.15	36,441
02 May 17	3.18000 -0.01	3.28	3.16	3.22	18,001
01 May 17	3.19000 +0.04	3.22	3.12	3.20	36,921
28 Apr 17	3.15000 -0.06	3.27	3.15	3.22	39,514
27 Apr 17	3.21000 -0.02	3.37	3.19	3.37	29,849
26 Apr 17	3.23000 -0.03	3.37	3.21	3.27	67,563
25 Apr 17	3.26000 -0.15	3.59	3.19	3.59	99,770
24 Apr 17	3.41000 +0.04	3.53	3.36	3.53	53,250
21 Apr 17	3.37000 -0.03	3.51	3.36	3.41	28,836
20 Apr 17	3.40000 -0.14	3.59	3.37	3.59	63,476
19 Apr 17	3.54000 +0.13	3.63	3.47	3.58	53,251
18 Apr 17	3.41000 +0.01	3.71	3.40	3.42	55,171
17 Apr 17	3.40000 -0.07	3.53	3.38	3.49	112,235
13 Apr 17	3.47500 -0.06	3.60	3.47	3.60	67,318
12 Apr 17	3.53000 -0.05	3.66	3.52	3.61	107,245
11 Apr 17	3.58000 -0.02	3.63	3.55	3.61	17,060
10 Apr 17	3.60000 +0.07	3.61	3.53	3.53	23,266
07 Apr 17	3.53000 +0.05	3.62	3.49	3.59	75,463
06 Apr 17	3.48000 +0.03	3.52	3.46	3.50	83,080
05 Apr 17	3.45000 -0.25	3.70	3.40	3.70	120,353
04 Apr 17	3.70000 -0.22	3.95	3.69	3.92	36,953
03 Apr 17	3.92000 -0.15	4.01	3.91	3.95	53,657
31 Mar 17	4.07000 -0.19	4.31	4.06	4.26	28,947
30 Mar 17	4.26000 +0.24	4.28	4.03	4.06	53,037
29 Mar 17	4.02000 +0.01	4.04	3.97	3.97	81,598
28 Mar 17	4.01000 +0.01	4.05	4.01	4.02	40,287
27 Mar 17	4.00000 +0.01	4.08	3.97	4.08	44,461
24 Mar 17	3.99000 +0.00	4.03	3.95	4.02	32,630
23 Mar 17	3.99000 -0.03	4.04	3.96	4.02	39,471
22 Mar 17	4.02000 -0.11	4.12	4.02	4.12	57,360
21 Mar 17	4.13000 -0.08	4.24	4.12	4.21	51,039
20 Mar 17	4.21000 -0.14	4.34	4.16	4.34	13,773
17 Mar 17	4.35000 +0.11	4.51	4.18	4.27	45,374
16 Mar 17	4.24000 +0.08	4.38	4.21	4.25	42,206
15 Mar 17	4.16000 +0.00	4.20	4.10	4.14	32,842
14 Mar 17	4.16000 -0.04	4.21	4.16	4.18	13,181
13 Mar 17	4.20000 +0.01	4.30	4.16	4.16	43,911
10 Mar 17	4.19000 -0.14	4.30	4.13	4.30	44,647
09 Mar 17	4.33000 -0.21	4.52	4.32	4.51	33,554
08 Mar 17	4.54000 -0.02	4.64	4.52	4.56	18,929
07 Mar 17	4.56000 -0.16	4.75	4.56	4.75	15,344
06 Mar 17	4.72000 -0.03	4.75	4.68	4.75	59,428
03 Mar 17	4.75000 -0.03	4.79	4.71	4.75	56,926
02 Mar 17	4.78000 -0.02	4.83	4.75	4.83	67,909
01 Mar 17	4.80000 -0.09	4.93	4.80	4.90	22,442
28 Feb 17	4.89000 -0.04	5.12	4.86	4.86	44,093
27 Feb 17	4.93000 -0.04	5.00	4.88	4.98	29,975
24 Feb 17	4.97000 -0.05	5.05	4.95	5.05	66,647
23 Feb 17	5.02000 -0.01	5.05	5.00	5.04	18,454
22 Feb 17	5.03000 +0.01	5.09	4.98	4.98	24,649
21 Feb 17	5.02000 -0.01	5.05	4.98	5.01	20,551
17 Feb 17	5.03000 +0.00	5.06	4.99	5.01	29,053
16 Feb 17	5.03000 -0.03	5.05	5.00	5.04	9,580
15 Feb 17	5.06000 +0.00	5.08	5.01	5.06	39,538
14 Feb 17	5.06000 -0.01	5.15	4.98	5.15	21,400
13 Feb 17	5.07000 +0.05	5.12	4.98	5.04	16,078
10 Feb 17	5.02000 -0.12	5.10	4.98	5.10	38,273
09 Feb 17	5.14000 -0.17	5.32	5.11	5.32	24,765
08 Feb 17	5.31000 -0.11	5.49	5.23	5.43	59,172
07 Feb 17	5.42000 +0.02	5.48	5.40	5.46	22,811
06 Feb 17	5.40000 +0.00	5.46	5.38	5.46	11,662
03 Feb 17	5.40000 +0.00	5.47	5.33	5.41	15,949
02 Feb 17	5.40000 -0.03	5.44	5.33	5.42	24,920
01 Feb 17	5.43000 +0.00	5.45	5.38	5.38	752,378
31 Jan 17	5.43000 +0.01	5.50	5.40	5.48	25,695
30 Jan 17	5.42000 -0.01	5.45	5.38	5.44	55,116
27 Jan 17	5.43000 -0.06	5.50	5.37	5.47	31,903
26 Jan 17	5.49000 -0.09	5.61	5.45	5.58	51,118
25 Jan 17	5.58000 -0.08	5.70	5.54	5.70	43,064
24 Jan 17	5.66000 +0.12	5.75	5.55	5.55	54,845
23 Jan 17	5.54000 -0.04	5.59	5.51	5.58	14,388
20 Jan 17	5.58000 +0.05	5.60	5.56	5.57	7,587
19 Jan 17	5.53000 -0.04	5.64	5.52	5.57	13,702
18 Jan 17	5.57000 -0.10	5.69	5.52	5.64	79,813
17 Jan 17	5.67000 -0.06	5.73	5.58	5.59	22,641
16 Jan 17	5.73000 +0.05	5.74	5.66	5.69	3,658
13 Jan 17	5.68000 +0.01	5.68	5.58	5.65	40,500
12 Jan 17	5.67000 -0.03	5.76	5.65	5.75	34,130
11 Jan 17	5.70000 -0.09	5.76	5.57	5.75	65,360
10 Jan 17	5.79000 -0.08	5.88	5.77	5.85	16,370
09 Jan 17	5.87000 +0.01	5.88	5.82	5.85	8,037
06 Jan 17	5.86000 -0.05	5.97	5.79	5.90	15,770
05 Jan 17	5.91000 +0.11	5.97	5.80	5.80	26,917
04 Jan 17	5.80000 -0.17	5.95	5.77	5.95	19,834
03 Jan 17	5.97000 +0.02	6.00	5.88	5.94	34,825
30 Dec 16	5.95000 +0.20	6.00	5.77	5.77	22,363
29 Dec 16	5.75000 +0.10	5.76	5.65	5.67	258,370
28 Dec 16	5.65000 +0.02	5.72	5.65	5.70	40,875
23 Dec 16	5.63000 -0.09	5.72	5.59	5.66	17,007
22 Dec 16	5.72000 -0.12	5.85	5.65	5.80	43,432
21 Dec 16	5.84000 +0.29	5.86	5.58	5.58	33,110
20 Dec 16	5.55000 -0.41	5.93	5.50	5.93	68,967
19 Dec 16	5.96000 -0.09	6.06	5.92	6.05	21,726
16 Dec 16	6.05000 -0.06	6.11	5.95	6.00	58,607
15 Dec 16	6.11000 +0.02	6.12	6.06	6.11	15,315
14 Dec 16	6.09000 +0.04	6.11	6.00	6.00	27,647
13 Dec 16	6.05000 +0.02	6.20	5.95	6.15	12,816
12 Dec 16	6.03000 +0.06	6.21	5.91	6.21	19,968
09 Dec 16	5.97000 +0.07	6.08	5.89	5.95	67,207
08 Dec 16	5.90000 -0.03	5.90	5.88	5.88	13,963
07 Dec 16	5.93000 -0.06	6.09	5.88	6.09	77,333
06 Dec 16	5.99000 +0.00	6.04	5.90	5.90	19,830
05 Dec 16	5.99000 +0.16	6.03	5.86	5.86	45,040
02 Dec 16	5.83000 +0.07	5.84	5.78	5.84	30,557
01 Dec 16	5.76000 -0.02	5.88	5.73	5.84	46,230
30 Nov 16	5.78000 -0.01	5.81	5.74	5.76	24,355
29 Nov 16	5.79000 -0.12	5.90	5.72	5.88	24,006
28 Nov 16	5.91000 -0.04	6.04	5.89	6.01	46,257
25 Nov 16	5.95000 -0.01	6.08	5.74	5.74	15,761
24 Nov 16	5.96000 -0.18	6.10	5.36	5.36	2,305
23 Nov 16	6.14000 -0.10	6.19	5.84	5.84	12,789
22 Nov 16	6.24000 +0.01	6.24	6.19	6.19	13,455
21 Nov 16	6.23000 +0.02	6.25	6.18	6.25	5,249
18 Nov 16	6.21000 +0.05	6.22	6.10	6.15	11,706
17 Nov 16	6.16000 +0.00	6.18	6.09	6.18	14,119
16 Nov 16	6.16000 -0.02	6.20	6.01	6.20	13,465
15 Nov 16	6.18000 +0.01	6.20	6.13	6.13	9,423
14 Nov 16	6.17000 -0.37	6.75	5.96	6.75	26,501
11 Nov 16	6.54000 -0.06	6.65	6.47	6.63	14,743
10 Nov 16	6.60000 +0.11	6.82	6.57	6.82	11,984
09 Nov 16	6.49000 -0.27	6.76	6.49	6.76	18,853
08 Nov 16	6.76000 +0.07	6.86	6.73	6.84	21,296
07 Nov 16	6.69000 +0.36	6.80	6.40	6.49	34,410
04 Nov 16	6.33000 -0.05	6.49	6.28	6.39	12,598
03 Nov 16	6.38000 -0.01	6.40	6.31	6.37	10,673
02 Nov 16	6.39000 +0.02	6.41	6.24	6.27	20,137
01 Nov 16	6.37000 +0.02	6.39	6.15	6.29	11,535
31 Oct 16	6.35000 -0.15	6.44	6.26	6.32	17,219
28 Oct 16	6.50000 -0.01	6.55	6.40	6.51	22,715
27 Oct 16	6.51000 +0.01	6.60	6.50	6.56	11,488
26 Oct 16	6.50000 -0.14	6.59	6.50	6.59	32,186
25 Oct 16	6.64000 +0.11	6.69	6.50	6.53	19,981
24 Oct 16	6.53000 -0.07	6.63	6.47	6.63	26,102
21 Oct 16	6.60000 -0.01	6.68	6.53	6.60	9,724
20 Oct 16	6.61000 +0.06	6.61	6.54	6.55	4,353
19 Oct 16	6.55000 -0.11	6.64	6.50	6.57	17,347
18 Oct 16	6.66000 +0.10	6.74	6.51	6.53	14,075
17 Oct 16	6.56000 -0.22	6.76	6.53	6.76	22,553
14 Oct 16	6.78000 +0.00	6.82	6.64	6.82	10,624
13 Oct 16	6.78000 +0.01	6.83	6.61	6.75	6,335
12 Oct 16	6.77000 +0.18	6.87	6.53	6.53	28,626
11 Oct 16	6.59000 -0.07	6.73	6.50	6.73	19,686
07 Oct 16	6.66000 -0.14	6.82	6.57	6.82	15,911
06 Oct 16	6.80000 +0.15	6.83	6.58	6.75	167,450
05 Oct 16	6.65000 +0.06	6.67	6.50	6.63	8,987
04 Oct 16	6.59000 -0.14	6.72	6.54	6.72	7,104
03 Oct 16	6.73000 -0.02	6.85	6.61	6.68	15,279
30 Sep 16	6.75000 -0.16	7.05	6.72	7.04	27,052
29 Sep 16	6.91000 +0.37	7.11	6.56	6.56	47,633
28 Sep 16	6.54000 +0.13	6.62	6.43	6.43	7,850
27 Sep 16	6.41000 +0.01	6.58	6.30	6.58	63,500
26 Sep 16	6.40000 -0.24	6.84	6.35	6.75	33,089
23 Sep 16	6.64000 +0.14	6.68	6.50	6.50	11,806
22 Sep 16	6.50000 +0.01	6.75	6.35	6.68	39,571
21 Sep 16	6.49000 +0.11	6.51	6.38	6.38	16,266
20 Sep 16	6.38000 +0.06	6.46	6.28	6.35	10,620
19 Sep 16	6.32000 +0.05	6.39	6.25	6.39	44,918
16 Sep 16	6.27000 +0.00	6.40	6.17	6.29	52,934
15 Sep 16	6.27000 -0.10	6.36	6.23	6.29	32,832
14 Sep 16	6.37000 -0.06	6.47	6.35	6.44	30,818
13 Sep 16	6.43000 -0.02	6.48	6.43	6.43	6,305
12 Sep 16	6.45000 +0.04	6.50	6.18	6.32	24,811
09 Sep 16	6.41000 -0.29	6.62	6.32	6.59	44,068
08 Sep 16	6.70000 +0.00	6.86	6.64	6.67	20,891
07 Sep 16	6.70000 +0.60	6.98	6.16	6.16	79,851
06 Sep 16	6.10000 -0.05	6.34	6.07	6.33	72,804
02 Sep 16	6.15000 +0.18	6.31	5.86	5.90	41,426
01 Sep 16	5.97000 +0.08	6.00	5.84	5.90	64,730
31 Aug 16	5.89000 -0.08	5.97	5.88	5.97	73,867
30 Aug 16	5.97000 -0.03	6.06	5.61	6.00	44,003
29 Aug 16	6.00000 +0.00	6.25	5.97	6.25	40,936
26 Aug 16	6.00000 +0.41	6.13	5.54	5.64	29,568
25 Aug 16	5.59000 -0.17	5.75	5.50	5.74	20,025
24 Aug 16	5.76000 -0.13	5.89	5.73	5.87	12,637
23 Aug 16	5.89000 +0.01	5.91	5.86	5.91	8,870
22 Aug 16	5.88000 -0.28	6.13	5.85	6.13	8,759
19 Aug 16	6.16000 +0.04	6.24	6.03	6.16	20,122
18 Aug 16	6.12000 +0.22	6.15	5.90	5.91	21,511
17 Aug 16	5.90000 -0.06	5.95	5.89	5.93	5,332
16 Aug 16	5.96000 -0.18	6.20	5.91	6.07	54,125
15 Aug 16	6.14000 -0.21	6.38	6.04	6.37	20,884
12 Aug 16	6.35000 -0.12	6.53	6.30	6.48	20,014
11 Aug 16	6.47000 +0.02	6.53	6.43	6.44	10,300
10 Aug 16	6.45000 -0.05	6.65	6.42	6.50	22,302
09 Aug 16	6.50000 +0.13	6.62	6.30	6.37	33,945
08 Aug 16	6.37000 -0.01	6.56	6.32	6.39	25,652
05 Aug 16	6.38000 +0.03	6.45	6.16	6.23	52,395
04 Aug 16	6.35000 -0.13	6.45	6.33	6.45	18,598
03 Aug 16	6.48000 -0.15	6.62	6.45	6.62	65,796
02 Aug 16	6.63000 -0.17	6.82	6.50	6.52	43,890
29 Jul 16	6.80000 -0.19	7.00	6.74	6.93	24,716
28 Jul 16	6.99000 -0.03	7.05	6.89	7.02	51,572
27 Jul 16	7.02000 -0.98	7.97	6.75	7.97	145,602
26 Jul 16	8.00000 +0.05	8.00	7.87	7.96	86,509
25 Jul 16	7.95000 -0.03	7.98	7.91	7.96	13,300
22 Jul 16	7.98000 -0.01	8.05	7.97	7.97	19,650
21 Jul 16	7.99000 +0.03	8.05	7.94	7.94	16,869
20 Jul 16	7.96000 -0.04	8.11	7.93	8.07	25,418
19 Jul 16	8.00000 +0.09	8.20	7.93	7.93	20,830
18 Jul 16	7.91000 +0.11	7.96	7.80	7.96	39,234
15 Jul 16	7.80000 +0.05	7.84	7.55	7.75	44,299
14 Jul 16	7.75000 +0.14	7.75	7.62	7.75	77,752
13 Jul 16	7.61000 +0.46	7.62	7.18	7.20	21,950
12 Jul 16	7.15000 -0.21	7.44	7.11	7.26	37,943
11 Jul 16	7.36000 -0.23	7.65	7.27	7.65	39,728
08 Jul 16	7.59000 +0.18	7.69	7.42	7.49	29,565
07 Jul 16	7.41000 -0.16	7.63	7.37	7.52	17,172
06 Jul 16	7.57000 -0.15	7.69	7.50	7.69	32,930
05 Jul 16	7.72000 +0.06	7.76	7.65	7.70	54,524
04 Jul 16	7.66000 +0.03	7.75	7.62	7.75	11,640
30 Jun 16	7.63000 +0.18	7.74	7.45	7.50	57,037
29 Jun 16	7.45000 +0.14	7.47	7.27	7.32	33,106
28 Jun 16	7.31000 +0.20	7.40	7.20	7.20	31,886
27 Jun 16	7.11000 -0.07	7.23	6.90	7.23	20,840
24 Jun 16	7.18000 -0.28	7.45	6.56	6.56	104,919
23 Jun 16	7.46000 -0.03	7.61	7.42	7.50	22,121
22 Jun 16	7.49000 +0.11	7.58	7.40	7.42	16,163
21 Jun 16	7.38000 +0.09	7.58	7.25	7.25	31,716
20 Jun 16	7.29000 +0.22	7.37	7.16	7.20	13,542
17 Jun 16	7.07000 -0.09	7.23	7.05	7.18	18,320
16 Jun 16	7.16000 -0.10	7.27	7.12	7.21	18,005
15 Jun 16	7.26000 +0.21	7.28	7.00	7.06	18,788
14 Jun 16	7.05000 -0.34	7.43	7.00	7.37	11,998
13 Jun 16	7.39000 -0.24	7.61	7.09	7.60	29,578
10 Jun 16	7.63000 -0.12	7.74	7.52	7.74	23,471
09 Jun 16	7.75000 +0.03	7.75	7.54	7.67	18,593
08 Jun 16	7.72000 -0.21	8.10	7.53	8.10	33,785
07 Jun 16	7.93000 -0.08	8.07	7.86	8.01	26,482
06 Jun 16	8.01000 -0.03	8.50	7.81	8.10	88,594
03 Jun 16	8.04000 +1.16	8.09	6.96	6.98	76,713
02 Jun 16	6.88000 +0.17	7.08	6.71	6.74	79,721
01 Jun 16	6.71000 +0.04	6.73	6.64	6.65	28,609
31 May 16	6.67000 +0.10	6.75	6.57	6.57	38,033
30 May 16	6.57000 +0.03	6.60	6.30	6.30	10,305
27 May 16	6.54000 +0.04	6.58	6.46	6.46	24,700
26 May 16	6.50000 -0.12	6.63	6.43	6.63	22,111
25 May 16	6.62000 +0.19	6.68	6.44	6.44	58,350
24 May 16	6.43000 +0.00	6.52	6.41	6.49	52,388
20 May 16	6.43000 +0.06	6.52	6.24	6.37	39,251
19 May 16	6.37000 -0.08	6.54	6.31	6.43	19,458
18 May 16	6.45000 +0.00	6.54	6.41	6.45	29,580
17 May 16	6.45000 +0.34	6.48	6.11	6.18	36,407
16 May 16	6.11000 +0.07	6.13	5.98	6.00	54,589
13 May 16	6.04000 -0.12	6.19	6.03	6.15	7,356
12 May 16	6.16000 +0.00	6.41	6.10	6.10	29,581
11 May 16	6.16000 -0.33	6.59	6.00	6.59	39,801
10 May 16	6.49000 +0.07	6.71	6.30	6.41	36,218
09 May 16	6.42000 +0.23	6.58	6.03	6.45	36,761
06 May 16	6.19000 +0.06	6.43	6.15	6.16	37,021
05 May 16	6.13000 +0.02	6.30	6.06	6.14	32,455
04 May 16	6.11000 +0.12	6.12	5.90	5.96	42,459
03 May 16	5.99000 -0.32	6.38	5.94	6.31	26,283
02 May 16	6.31000 +0.08	6.34	6.15	6.26	13,077
29 Apr 16	6.23000 -0.05	6.32	6.13	6.31	18,678
28 Apr 16	6.28000 +0.14	6.35	6.06	6.06	36,621
27 Apr 16	6.14000 +0.06	6.27	6.02	6.07	16,972
26 Apr 16	6.08000 -0.15	6.29	6.05	6.12	32,201
25 Apr 16	6.23000 +0.24	6.28	5.91	6.03	77,541
22 Apr 16	5.99000 +0.02	6.07	5.96	5.98	22,543
21 Apr 16	5.97000 -0.03	6.05	5.90	5.90	61,488
20 Apr 16	6.00000 -0.07	6.18	5.96	6.08	41,174
19 Apr 16	6.07000 -0.02	6.18	5.95	6.06	46,993
18 Apr 16	6.09000 +0.05	6.14	5.92	6.01	34,179
15 Apr 16	6.04000 +0.01	6.10	5.88	5.99	31,624
14 Apr 16	6.03000 -0.16	6.21	5.85	6.17	24,793
13 Apr 16	6.19000 +0.12	6.45	6.03	6.09	82,739
12 Apr 16	6.07000 +0.31	6.15	5.74	5.74	39,372
11 Apr 16	5.76000 +0.17	5.83	5.54	5.55	56,803
08 Apr 16	5.59000 -0.06	5.74	5.50	5.57	52,455
07 Apr 16	5.65000 -0.13	5.91	5.56	5.73	43,938
06 Apr 16	5.78000 -0.23	6.12	5.50	5.50	38,241
05 Apr 16	6.01000 -0.02	6.13	5.82	6.02	35,915
04 Apr 16	6.03000 -0.03	6.15	6.00	6.09	46,369
01 Apr 16	6.06000 +0.06	6.18	5.78	5.97	47,701
31 Mar 16	6.00000 +0.00	6.10	5.90	5.98	32,652
30 Mar 16	6.00000 +0.05	6.21	5.98	5.98	94,032
29 Mar 16	5.95000 +0.06	6.10	5.67	5.85	37,185
28 Mar 16	5.89000 -0.18	6.06	5.75	6.06	40,419
24 Mar 16	6.07000 +0.24	6.24	5.63	5.79	61,545
23 Mar 16	5.83000 -0.30	6.35	5.73	6.14	106,778
22 Mar 16	6.13000 +0.33	6.45	5.65	5.65	104,288
21 Mar 16	5.80000 +0.69	6.10	5.05	5.05	99,243
18 Mar 16	5.11000 -0.02	5.38	5.03	5.04	786,791
17 Mar 16	5.13000 +0.01	5.25	4.81	4.82	130,790
16 Mar 16	5.12000 -0.10	5.38	5.08	5.38	80,221
15 Mar 16	5.22000 +0.03	5.37	4.98	5.19	85,409
14 Mar 16	5.19000 +0.07	5.21	4.96	5.13	62,979
11 Mar 16	5.12000 +0.13	5.25	4.90	5.01	113,719
10 Mar 16	4.99000 +0.04	5.03	4.94	4.96	87,213
09 Mar 16	4.95000 +0.08	5.35	4.94	5.35	65,503
08 Mar 16	4.87000 -0.23	5.18	4.80	5.08	65,751
07 Mar 16	5.10000 +0.00	5.28	5.07	5.15	121,169
04 Mar 16	5.10000 +0.14	5.35	4.99	4.99	86,772
03 Mar 16	4.96000 +0.18	5.02	4.74	4.78	46,584
02 Mar 16	4.78000 -0.28	5.34	4.62	5.01	87,700
01 Mar 16	5.06000 +0.13	5.11	4.90	4.95	79,207
29 Feb 16	4.93000 +0.05	5.17	4.76	4.89	57,048
26 Feb 16	4.88000 +0.57	4.91	4.28	4.30	71,900
25 Feb 16	4.31000 -0.01	4.33	4.13	4.29	40,371
24 Feb 16	4.32000 -0.05	4.51	4.14	4.37	45,162
23 Feb 16	4.37000 -0.09	4.58	4.28	4.45	23,337
22 Feb 16	4.46000 -0.30	4.73	4.41	4.73	31,200
19 Feb 16	4.76000 -0.05	4.91	4.60	4.84	25,700
18 Feb 16	4.81000 +0.12	5.00	4.47	4.69	42,130
17 Feb 16	4.69000 -0.05	4.95	4.61	4.75	32,590
16 Feb 16	4.74000 +0.05	5.19	4.62	4.62	19,546
12 Feb 16	4.69000 +0.15	4.74	4.53	4.57	10,410
11 Feb 16	4.54000 -0.40	5.45	4.50	5.45	38,602
10 Feb 16	4.94000 +0.06	5.11	4.78	4.92	19,452
09 Feb 16	4.88000 -0.22	5.08	4.66	5.08	45,000
08 Feb 16	5.10000 -0.14	5.20	5.05	5.20	24,700
05 Feb 16	5.24000 +0.00	5.30	5.15	5.23	50,135
04 Feb 16	5.24000 +0.29	5.25	4.95	4.95	63,320
03 Feb 16	4.95000 +0.20	5.02	4.78	4.78	61,258
02 Feb 16	4.75000 +0.01	4.83	4.46	4.71	98,040
01 Feb 16	4.74000 -0.08	4.83	4.25	4.80	49,597
29 Jan 16	4.82000 +0.06	4.98	4.76	4.77	59,790
28 Jan 16	4.76000 +0.22	4.80	4.33	4.77	52,035
27 Jan 16	4.54000 -0.16	5.07	4.53	4.71	82,086
26 Jan 16	4.70000 +0.48	4.80	4.17	4.21	63,520
25 Jan 16	4.22000 -0.27	4.56	4.02	4.48	69,724
22 Jan 16	4.49000 -0.17	4.81	4.30	4.65	61,042
21 Jan 16	4.66000 +0.44	4.84	4.32	4.32	100,187
20 Jan 16	4.22000 +0.17	4.41	3.78	4.10	104,648
19 Jan 16	4.05000 +0.14	4.21	3.92	3.97	73,128
18 Jan 16	3.91000 -0.08	4.03	3.87	3.87	20,700
15 Jan 16	3.99000 -0.28	4.25	3.90	4.25	142,289
14 Jan 16	4.27000 -0.53	4.81	4.17	4.81	123,280
13 Jan 16	4.80000 -0.31	5.40	4.70	5.08	145,406
12 Jan 16	5.11000 -0.26	5.43	5.07	5.43	89,610
11 Jan 16	5.37000 -0.40	5.80	5.35	5.80	48,530
08 Jan 16	5.77000 +0.03	5.91	5.65	5.75	81,819
07 Jan 16	5.74000 -0.21	6.01	5.47	6.01	85,364
06 Jan 16	5.95000 -0.01	6.00	5.86	5.86	100,442
05 Jan 16	5.96000 +0.79	5.99	5.08	5.13	112,809
04 Jan 16	5.17000 +0.61	5.28	4.44	4.58	136,331
31 Dec 15	4.56000 -0.03	4.66	4.42	4.66	65,209
30 Dec 15	4.59000 -0.11	4.69	4.57	4.64	44,916
29 Dec 15	4.70000 -0.20	5.00	4.41	5.00	160,746
24 Dec 15	4.90000 -0.01	5.22	4.80	4.96	79,735
23 Dec 15	4.91000 +0.15	5.07	4.74	4.75	73,382
22 Dec 15	4.76000 +0.15	4.91	4.67	4.68	96,362
21 Dec 15	4.61000 +0.11	4.71	4.35	4.50	1,392,465
18 Dec 15	4.50000 +0.16	4.74	4.35	4.40	249,432
17 Dec 15	4.34000 -0.15	4.49	4.20	4.49	626,656
16 Dec 15	4.49000 -0.41	4.89	4.29	4.85	249,114
15 Dec 15	4.90000 -0.01	4.96	4.70	4.90	57,527
14 Dec 15	4.91000 -0.46	5.35	4.86	5.31	41,868
11 Dec 15	5.37000 +0.17	5.42	5.07	5.11	47,504
10 Dec 15	5.20000 -0.22	5.42	5.20	5.41	33,661
09 Dec 15	5.42000 +0.18	5.72	5.31	5.31	90,242
08 Dec 15	5.24000 -0.69	5.85	5.15	5.84	175,228
07 Dec 15	5.93000 -0.04	6.01	5.90	5.95	79,017
04 Dec 15	5.97000 -0.02	5.98	5.93	5.93	28,934
03 Dec 15	5.99000 +0.09	6.00	5.91	6.00	19,621
02 Dec 15	5.90000 -0.14	6.07	5.90	5.98	46,600
01 Dec 15	6.04000 +0.04	6.05	5.95	6.05	26,546
30 Nov 15	6.00000 -0.07	6.07	5.97	6.07	96,603
27 Nov 15	6.07000 -0.23	6.35	6.06	6.31	47,443
26 Nov 15	6.30000 -0.16	6.46	6.30	6.46	15,785
25 Nov 15	6.46000 -0.10	6.67	6.44	6.54	49,250
24 Nov 15	6.56000 -0.16	6.76	6.54	6.74	27,860
23 Nov 15	6.72000 -0.20	6.93	6.70	6.93	40,682
20 Nov 15	6.92000 -0.33	7.31	6.86	7.27	35,410
19 Nov 15	7.25000 +0.06	7.26	7.15	7.21	50,293
18 Nov 15	7.19000 -0.01	7.35	7.18	7.21	27,470
17 Nov 15	7.20000 -0.29	7.47	7.11	7.47	60,030
16 Nov 15	7.49000 +0.05	7.52	7.24	7.43	94,901
13 Nov 15	7.44000 -0.07	7.51	7.33	7.51	164,349
12 Nov 15	7.51000 +0.01	7.60	7.45	7.50	98,447
11 Nov 15	7.50000 -0.05	7.54	7.45	7.54	37,702
10 Nov 15	7.55000 -0.01	7.62	7.50	7.50	59,484
09 Nov 15	7.56000 -0.08	7.72	7.50	7.67	52,447
06 Nov 15	7.64000 -0.01	7.67	7.51	7.64	20,800
05 Nov 15	7.65000 -0.23	7.85	7.50	7.84	60,398
04 Nov 15	7.88000 +0.03	7.94	7.83	7.83	29,190
03 Nov 15	7.85000 +0.14	7.86	7.67	7.79	41,498
02 Nov 15	7.71000 +0.19	7.73	7.53	7.56	14,083
30 Oct 15	7.52000 -0.13	7.66	7.48	7.66	135,429
29 Oct 15	7.65000 -0.28	7.95	7.58	7.87	43,443
28 Oct 15	7.93000 -0.02	8.01	7.87	7.94	585,474
27 Oct 15	7.95000 -0.08	8.06	7.94	8.05	186,906
26 Oct 15	8.03000 +0.29	8.06	7.69	7.76	30,608
23 Oct 15	7.74000 -0.06	7.80	7.69	7.80	16,432
22 Oct 15	7.80000 -0.19	8.05	7.78	8.05	34,083
21 Oct 15	7.99000 -0.04	8.11	7.86	8.06	758,665
20 Oct 15	8.03000 +0.05	8.18	7.86	7.98	216,834
19 Oct 15	7.98000 +0.05	8.06	7.98	8.02	35,573
16 Oct 15	7.93000 -0.12	8.09	7.92	8.05	26,862
15 Oct 15	8.05000 -0.11	8.16	7.95	8.16	41,225
14 Oct 15	8.16000 -0.05	8.29	8.13	8.29	70,000
13 Oct 15	8.21000 -0.11	8.30	8.15	8.28	117,420
09 Oct 15	8.32000 +0.06	8.36	8.21	8.36	10,582
08 Oct 15	8.26000 -0.03	8.35	8.20	8.35	40,597
07 Oct 15	8.29000 +0.04	8.40	8.25	8.30	20,807
06 Oct 15	8.25000 +0.00	8.30	8.23	8.25	39,098
05 Oct 15	8.25000 +0.03	8.36	8.13	8.33	39,028
02 Oct 15	8.22000 -0.13	8.40	8.17	8.32	57,318
01 Oct 15	8.35000 -0.27	8.90	8.34	8.55	16,461
30 Sep 15	8.62000 +0.05	8.79	8.57	8.70	36,971
29 Sep 15	8.57000 +0.17	8.77	8.35	8.47	55,486
28 Sep 15	8.40000 -0.17	8.61	8.39	8.43	187,216
25 Sep 15	8.57000 -0.32	8.93	8.55	8.84	16,569
24 Sep 15	8.89000 +0.25	8.89	8.47	8.61	38,651
23 Sep 15	8.64000 -0.21	8.84	8.53	8.80	40,392
22 Sep 15	8.85000 +0.09	8.90	8.66	8.87	54,460
21 Sep 15	8.76000 -0.20	9.00	8.76	9.00	9,362
18 Sep 15	8.96000 -0.08	9.01	8.82	9.01	41,511
17 Sep 15	9.04000 +0.07	9.10	8.87	8.90	21,784
16 Sep 15	8.97000 +0.17	9.14	8.61	8.80	43,341
15 Sep 15	8.80000 -0.42	9.30	8.71	9.30	71,904
14 Sep 15	9.22000 -0.18	9.36	9.20	9.35	26,783
11 Sep 15	9.40000 -0.11	9.61	9.33	9.60	25,502
10 Sep 15	9.51000 +0.00	9.53	9.50	9.50	16,209
09 Sep 15	9.51000 -0.04	9.64	9.50	9.55	40,692
08 Sep 15	9.55000 +0.18	9.58	9.35	9.39	83,034
04 Sep 15	9.37000 -0.44	9.78	9.36	9.78	38,810
03 Sep 15	9.81000 -0.21	10.03	9.77	9.97	78,463
02 Sep 15	10.02000 -0.04	10.25	9.95	10.25	29,135
01 Sep 15	10.06000 -0.31	10.35	10.05	10.35	26,598
31 Aug 15	10.37000 +0.09	10.46	10.23	10.26	72,366
28 Aug 15	10.28000 +0.36	10.37	9.83	9.84	16,973
27 Aug 15	9.92000 +0.22	10.43	9.65	9.70	48,037
26 Aug 15	9.70000 +0.03	9.72	9.63	9.65	107,030
25 Aug 15	9.67000 +0.12	9.82	9.58	9.64	269,378
24 Aug 15	9.55000 -0.06	9.56	9.35	9.35	45,188
21 Aug 15	9.61000 -0.04	9.76	9.60	9.60	102,187
20 Aug 15	9.65000 -0.05	9.79	9.60	9.79	17,322
19 Aug 15	9.70000 +0.05	9.76	9.65	9.65	43,988
18 Aug 15	9.65000 -0.06	9.84	9.65	9.66	21,801
17 Aug 15	9.71000 +0.10	9.96	9.55	9.60	98,882
14 Aug 15	9.61000 -0.25	9.81	9.43	9.77	39,134
13 Aug 15	9.86000 -0.42	10.25	9.86	10.25	36,925
12 Aug 15	10.28000 -0.16	10.50	10.26	10.40	82,770
11 Aug 15	10.44000 +0.02	10.56	10.40	10.42	25,185
10 Aug 15	10.42000 +0.01	10.52	10.41	10.52	5,008
07 Aug 15	10.41000 -0.01	10.51	10.38	10.41	38,219
06 Aug 15	10.42000 +0.07	10.48	10.32	10.35	20,004
05 Aug 15	10.35000 -0.30	10.69	10.33	10.69	48,710
04 Aug 15	10.65000 -0.34	10.99	10.59	10.99	38,392
31 Jul 15	10.99000 +0.32	11.11	10.78	10.85	59,091
30 Jul 15	10.67000 -0.12	10.85	10.58	10.79	30,494
29 Jul 15	10.79000 +0.37	10.80	10.47	10.56	20,459
28 Jul 15	10.42000 -0.08	10.69	10.42	10.61	28,100
27 Jul 15	10.50000 -0.01	10.51	10.24	10.40	33,077
24 Jul 15	10.51000 -0.34	10.91	10.35	10.91	100,965
23 Jul 15	10.85000 -0.50	11.35	10.85	11.35	395,445
22 Jul 15	11.35000 -0.14	11.59	11.33	11.36	38,913
21 Jul 15	11.49000 -0.04	11.49	11.38	11.49	10,032
20 Jul 15	11.53000 -0.01	11.63	11.35	11.35	71,735
17 Jul 15	11.54000 -0.11	11.80	11.49	11.80	32,190
16 Jul 15	11.65000 +0.00	11.72	11.52	11.58	55,145
15 Jul 15	11.65000 -0.32	12.08	11.59	11.97	45,927
14 Jul 15	11.97000 +0.01	12.04	11.73	11.82	11,652
13 Jul 15	11.96000 -0.13	12.05	11.93	12.05	52,450
10 Jul 15	12.09000 +0.30	12.17	11.80	11.91	746,716
09 Jul 15	11.79000 +0.26	12.01	11.56	11.61	90,735
08 Jul 15	11.53000 -0.02	11.55	11.43	11.45	24,057
07 Jul 15	11.55000 -0.15	11.83	11.53	11.79	35,321
06 Jul 15	11.70000 -0.26	11.90	11.56	11.81	25,073
03 Jul 15	11.96000 -0.19	12.10	11.93	12.08	8,302
02 Jul 15	12.15000 -0.39	12.62	12.12	12.37	42,456
30 Jun 15	12.54000 +0.09	12.57	12.42	12.44	27,459
29 Jun 15	12.45000 -0.13	12.59	12.43	12.50	39,498
26 Jun 15	12.58000 +0.09	12.61	12.41	12.45	29,662
25 Jun 15	12.49000 +0.04	12.52	12.38	12.41	12,429
24 Jun 15	12.45000 +0.22	12.62	12.12	12.12	50,068
23 Jun 15	12.23000 +0.21	12.25	12.05	12.05	31,391
22 Jun 15	12.02000 +0.18	12.05	11.78	11.83	30,719
19 Jun 15	11.84000 -0.17	12.17	11.82	11.99	59,470
18 Jun 15	12.01000 -0.02	12.08	11.95	12.05	28,359
17 Jun 15	12.03000 -0.17	12.24	11.98	12.24	35,331
16 Jun 15	12.20000 +0.20	12.30	11.97	12.01	41,485
15 Jun 15	12.00000 -0.03	12.06	11.90	12.06	24,495
12 Jun 15	12.03000 +0.27	12.08	11.62	11.62	73,928
11 Jun 15	11.76000 +0.12	11.92	11.67	11.67	54,018
10 Jun 15	11.64000 +0.16	11.69	11.44	11.45	81,792
09 Jun 15	11.48000 +0.19	11.50	11.25	11.29	0
08 Jun 15	11.29000 +0.02	11.37	11.21	11.37	0
05 Jun 15	11.27000 -0.10	11.33	11.26	11.31	17,190
04 Jun 15	11.37000 +0.09	11.38	11.20	11.20	33,923
03 Jun 15	11.28000 +0.03	11.33	11.19	11.29	33,557
02 Jun 15	11.25000 -0.03	11.30	11.21	11.21	18,429
01 Jun 15	11.28000 -0.13	11.43	11.24	11.43	76,939
29 May 15	11.41000 +0.11	11.41	11.29	11.29	46,861
28 May 15	11.30000 +0.05	11.31	11.25	11.25	107,562
27 May 15	11.25000 -0.14	11.49	11.24	11.47	49,445
26 May 15	11.39000 -0.11	11.50	11.39	11.41	48,195
25 May 15	11.50000 -0.14	11.60	11.47	11.60	3,068
22 May 15	11.64000 -0.02	11.70	11.58	11.62	47,774
21 May 15	11.66000 +0.14	11.77	11.56	11.62	72,598
20 May 15	11.52000 +0.02	11.56	11.45	11.55	55,234
19 May 15	11.50000 -0.07	11.64	11.39	11.64	64,599
15 May 15	11.57000 +0.19	11.62	11.22	11.33	30,319
14 May 15	11.38000 -0.11	11.56	11.37	11.56	18,231
13 May 15	11.49000 +0.03	11.57	11.45	11.48	12,956
12 May 15	11.46000 -0.11	11.53	11.43	11.53	10,598
11 May 15	11.57000 +0.00	11.70	11.40	11.54	28,291
08 May 15	11.57000 +0.05	11.58	11.44	11.54	25,766
07 May 15	11.52000 +0.15	11.52	11.28	11.36	21,727
06 May 15	11.37000 -0.21	11.68	11.35	11.68	21,721
05 May 15	11.58000 -0.14	11.87	11.55	11.76	46,643
04 May 15	11.72000 +0.15	11.72	11.51	11.65	27,156
01 May 15	11.57000 -0.05	11.69	11.38	11.69	14,759
30 Apr 15	11.62000 +0.18	11.72	11.49	11.51	31,035
29 Apr 15	11.44000 -0.01	11.45	11.36	11.42	67,585
28 Apr 15	11.45000 -0.01	11.48	11.38	11.38	37,059
27 Apr 15	11.46000 +0.01	11.59	11.27	11.56	37,250
24 Apr 15	11.45000 +0.05	11.55	11.40	11.40	69,220
23 Apr 15	11.40000 +0.24	11.43	11.13	11.13	69,707
22 Apr 15	11.16000 -0.20	11.38	11.13	11.38	23,986
21 Apr 15	11.36000 -0.05	11.50	11.21	11.50	37,648
20 Apr 15	11.41000 +0.10	11.48	11.06	11.37	90,666
17 Apr 15	11.31000 -0.39	11.66	11.26	11.62	105,461
16 Apr 15	11.70000 -0.25	11.96	11.69	11.96	38,790
15 Apr 15	11.95000 +0.07	11.98	11.79	11.79	70,204
14 Apr 15	11.88000 -0.09	12.01	11.84	11.98	144,330
13 Apr 15	11.97000 -0.11	12.06	11.97	12.00	80,573
10 Apr 15	12.08000 -0.11	12.10	11.99	12.00	48,066
09 Apr 15	12.19000 -0.13	12.30	12.06	12.30	14,952
08 Apr 15	12.32000 -0.02	12.72	12.27	12.30	82,860
07 Apr 15	12.34000 +0.00	12.38	12.16	12.30	132,600
06 Apr 15	12.34000 +0.43	12.42	11.85	11.92	130,769
02 Apr 15	11.91000 +0.10	11.95	11.69	11.84	95,590
01 Apr 15	11.81000 +0.08	11.97	11.61	11.61	52,450
31 Mar 15	11.73000 +0.10	11.88	11.40	11.50	95,190
30 Mar 15	11.63000 -0.11	11.70	11.60	11.70	32,090
27 Mar 15	11.74000 -0.02	11.75	11.61	11.75	24,644
26 Mar 15	11.76000 -0.15	11.77	11.71	11.74	77,292
25 Mar 15	11.91000 +0.42	11.94	11.54	11.57	70,503
24 Mar 15	11.49000 -0.05	11.60	11.45	11.57	95,787
23 Mar 15	11.54000 +0.34	11.78	11.19	11.21	114,979
20 Mar 15	11.20000 +0.30	11.33	10.87	10.91	1,766,058
19 Mar 15	10.90000 -0.36	11.23	10.87	11.20	189,773
18 Mar 15	11.26000 -0.08	11.36	11.18	11.25	210,090
17 Mar 15	11.34000 +0.08	11.48	11.10	11.20	178,357
16 Mar 15	11.26000 -0.70	11.85	11.22	11.50	228,072
13 Mar 15	11.96000 -0.10	12.11	11.89	11.95	58,761
12 Mar 15	12.06000 -0.12	12.14	12.00	12.08	35,483
11 Mar 15	12.18000 +0.36	12.29	11.81	11.81	43,525
10 Mar 15	11.82000 -0.21	11.97	11.78	11.91	61,412
09 Mar 15	12.03000 +0.03	12.10	11.91	11.92	27,145
06 Mar 15	12.00000 -0.02	12.15	11.81	12.11	139,196
05 Mar 15	12.02000 +0.12	12.13	11.89	11.89	93,270
04 Mar 15	11.90000 +0.03	11.92	11.80	11.81	54,553
03 Mar 15	11.87000 -0.08	12.10	11.85	11.88	113,106
02 Mar 15	11.95000 -0.01	12.04	11.88	12.04	65,807
27 Feb 15	11.96000 -0.14	12.25	11.96	12.25	51,744
26 Feb 15	12.10000 +0.08	12.38	12.02	12.38	17,793
25 Feb 15	12.02000 -0.17	12.25	12.01	12.19	45,488
24 Feb 15	12.19000 -0.36	12.65	12.15	12.65	61,721
23 Feb 15	12.55000 -0.28	12.76	12.50	12.76	40,297
20 Feb 15	12.83000 +0.04	13.01	12.77	12.79	40,330
19 Feb 15	12.79000 -0.05	12.91	12.61	12.61	363,142
18 Feb 15	12.84000 +0.04	12.89	12.66	12.66	229,343
17 Feb 15	12.80000 -0.22	13.02	12.68	12.91	261,161
13 Feb 15	13.02000 +0.49	13.05	12.56	12.56	24,842
12 Feb 15	12.53000 -0.20	12.90	12.49	12.88	41,031
11 Feb 15	12.73000 -0.20	13.00	12.66	12.96	61,834
10 Feb 15	12.93000 +0.09	13.14	12.75	12.83	44,587
09 Feb 15	12.84000 +0.05	12.99	12.67	12.67	20,784
06 Feb 15	12.79000 -0.33	13.18	12.46	12.46	30,369
05 Feb 15	13.12000 -0.08	13.29	12.57	13.16	63,294
04 Feb 15	13.20000 +0.02	13.60	12.94	13.11	40,724
03 Feb 15	13.18000 +1.07	13.20	12.14	12.16	65,100
02 Feb 15	12.11000 +0.09	12.12	11.90	11.92	57,008
30 Jan 15	12.02000 -0.38	12.44	11.94	12.44	59,104
29 Jan 15	12.40000 -0.13	12.57	12.34	12.55	103,472
28 Jan 15	12.53000 +0.01	12.60	12.50	12.60	69,690
27 Jan 15	12.52000 -0.06	12.55	12.49	12.50	25,513
26 Jan 15	12.58000 +0.08	12.64	12.53	12.55	24,342
23 Jan 15	12.50000 -0.04	12.51	12.42	12.50	351,067
22 Jan 15	12.54000 -0.46	13.02	12.40	13.00	110,512
21 Jan 15	13.00000 +0.36	13.03	12.48	12.48	48,337
20 Jan 15	12.64000 +0.06	12.88	12.36	12.88	63,652
19 Jan 15	12.58000 +0.08	12.89	12.58	12.89	10,975
16 Jan 15	12.50000 +0.21	12.59	12.30	12.31	119,047
15 Jan 15	12.29000 -0.03	12.36	12.22	12.29	28,817
14 Jan 15	12.32000 -0.18	12.43	12.21	12.34	50,471
13 Jan 15	12.50000 +0.32	12.80	12.31	12.31	86,808
12 Jan 15	12.18000 -0.05	12.33	12.10	12.23	46,789
09 Jan 15	12.23000 +0.26	12.32	11.63	12.03	58,445
08 Jan 15	11.97000 -0.64	12.72	11.88	12.70	186,365
07 Jan 15	12.61000 -0.04	12.78	12.39	12.73	35,274
06 Jan 15	12.65000 -0.24	12.96	12.48	12.90	50,641
05 Jan 15	12.89000 -0.27	13.11	12.77	13.06	157,404
02 Jan 15	13.16000 +0.35	13.21	12.85	12.88	38,737
31 Dec 14	12.81000 +0.30	12.90	12.49	12.49	53,113
30 Dec 14	12.51000 -0.27	12.77	12.47	12.77	104,010
29 Dec 14	12.78000 -0.23	13.10	12.70	13.02	78,502
24 Dec 14	13.01000 +0.15	13.09	12.90	12.92	50,304
23 Dec 14	12.86000 +0.35	12.92	12.60	12.63	58,119
22 Dec 14	12.51000 +0.11	12.55	12.38	12.45	67,247
19 Dec 14	12.40000 +0.14	12.56	12.16	12.28	260,816
18 Dec 14	12.26000 +0.53	12.28	11.85	11.85	104,471
17 Dec 14	11.73000 +0.31	11.82	11.30	11.38	205,265
16 Dec 14	11.42000 -0.57	12.02	11.38	11.84	144,752
15 Dec 14	11.99000 -0.20	12.25	11.99	12.25	84,588
12 Dec 14	12.19000 -0.33	12.53	12.08	12.50	114,418
11 Dec 14	12.52000 -0.21	12.65	12.45	12.51	75,576
10 Dec 14	12.73000 -0.41	13.11	12.60	12.82	95,197
09 Dec 14	13.14000 +0.14	13.17	12.51	12.78	223,788
08 Dec 14	13.00000 -1.07	14.22	12.54	14.07	362,721
05 Dec 14	14.07000 -0.52	14.66	14.04	14.47	84,743
04 Dec 14	14.59000 -0.26	14.90	14.55	14.81	88,359
03 Dec 14	14.85000 -0.15	15.00	14.78	15.00	29,653
02 Dec 14	15.00000 -0.14	15.08	14.86	15.02	114,682
01 Dec 14	15.14000 -0.18	15.29	15.03	15.26	57,439
28 Nov 14	15.32000 -0.13	15.52	15.32	15.52	49,700
27 Nov 14	15.45000 -0.07	15.51	15.42	15.50	31,958
26 Nov 14	15.52000 -0.02	15.60	15.51	15.59	50,882
25 Nov 14	15.54000 +0.03	15.60	15.44	15.49	67,215
24 Nov 14	15.51000 +0.05	15.70	15.46	15.46	61,196
21 Nov 14	15.46000 +0.06	15.53	15.27	15.48	358,292
20 Nov 14	15.40000 -0.09	15.49	15.21	15.48	45,386
19 Nov 14	15.49000 -0.18	15.74	15.44	15.67	35,331
18 Nov 14	15.67000 +0.18	15.70	15.31	15.46	65,361
17 Nov 14	15.49000 -0.11	15.63	15.43	15.49	31,872
14 Nov 14	15.60000 -0.07	15.68	15.41	15.60	30,479
13 Nov 14	15.67000 -0.06	15.82	15.49	15.81	117,799
12 Nov 14	15.73000 +0.21	15.79	15.36	15.52	382,749
11 Nov 14	15.52000 -0.18	15.67	15.40	15.67	227,562
10 Nov 14	15.70000 -0.19	15.94	15.61	15.94	124,849
07 Nov 14	15.89000 -0.03	16.10	15.85	16.02	78,758
06 Nov 14	15.92000 -0.24	16.21	15.81	16.21	43,911
05 Nov 14	16.16000 +0.28	16.18	15.88	15.89	80,361
04 Nov 14	15.88000 -0.12	16.10	15.88	15.96	257,838
03 Nov 14	16.00000 +0.02	16.03	15.88	15.90	110,432
31 Oct 14	15.98000 +0.03	16.11	15.88	16.05	76,530
30 Oct 14	15.95000 -0.04	16.03	15.92	15.94	22,002
29 Oct 14	15.99000 -0.09	16.21	15.92	16.21	71,050
28 Oct 14	16.08000 +0.04	16.16	15.94	16.16	68,901
27 Oct 14	16.04000 +0.01	16.18	15.95	16.15	61,361
24 Oct 14	16.03000 +0.14	16.07	15.87	15.99	20,253
23 Oct 14	15.89000 +0.01	15.98	15.86	15.90	16,510
22 Oct 14	15.88000 -0.36	16.27	15.83	16.27	49,407
21 Oct 14	16.24000 +0.24	16.47	16.07	16.07	28,811
20 Oct 14	16.00000 +0.15	16.04	15.82	15.82	64,562
17 Oct 14	15.85000 +0.01	16.03	15.77	15.99	59,629
16 Oct 14	15.84000 -0.06	16.01	15.67	15.68	63,321
15 Oct 14	15.90000 -0.41	16.21	15.85	16.20	112,266
14 Oct 14	16.31000 +0.26	16.50	16.05	16.06	72,387
10 Oct 14	16.05000 -0.13	16.36	16.05	16.22	91,117
09 Oct 14	16.18000 -0.24	16.42	16.14	16.42	42,488
08 Oct 14	16.42000 +0.01	16.56	16.36	16.56	82,325
07 Oct 14	16.41000 -0.35	16.75	16.40	16.75	42,201
06 Oct 14	16.76000 +0.12	16.81	16.63	16.73	22,152
03 Oct 14	16.64000 +0.06	17.04	16.59	16.62	50,707
02 Oct 14	16.58000 +0.04	16.60	16.41	16.52	45,685
01 Oct 14	16.54000 -0.43	16.95	16.50	16.90	91,391
30 Sep 14	16.97000 -0.26	17.19	16.79	17.19	96,604
29 Sep 14	17.23000 -0.10	17.32	17.15	17.26	70,905
26 Sep 14	17.33000 -0.08	17.57	17.28	17.36	107,473
25 Sep 14	17.41000 -0.38	17.87	17.41	17.72	83,603
24 Sep 14	17.79000 -0.03	17.86	17.62	17.78	57,017
23 Sep 14	17.82000 +0.13	17.93	17.56	17.60	60,179
22 Sep 14	17.69000 -0.35	18.06	17.60	18.06	78,450
19 Sep 14	18.04000 +0.04	18.08	17.95	18.00	112,888
18 Sep 14	18.00000 -0.01	18.12	17.96	18.01	71,844
17 Sep 14	18.01000 -0.03	18.05	17.91	18.05	25,359
16 Sep 14	18.04000 -0.05	18.15	18.00	18.12	62,240
15 Sep 14	18.09000 +0.00	18.24	18.00	18.09	86,897
12 Sep 14	18.09000 -0.07	18.35	18.06	18.34	100,936
11 Sep 14	18.16000 -0.09	18.31	18.07	18.26	63,927
10 Sep 14	18.25000 -0.08	18.46	18.17	18.37	42,725
09 Sep 14	18.33000 -0.06	18.55	18.26	18.44	74,725
08 Sep 14	18.39000 -0.08	18.62	18.36	18.52	43,481
05 Sep 14	18.47000 -0.27	18.75	18.34	18.75	121,181
04 Sep 14	18.74000 +0.04	18.79	18.64	18.72	131,154
03 Sep 14	18.70000 -0.10	18.96	18.66	18.94	146,488
02 Sep 14	18.80000 -0.10	19.10	18.74	19.02	114,393
29 Aug 14	18.90000 +0.28	18.90	18.63	18.63	58,093
28 Aug 14	18.62000 -0.31	18.95	18.62	18.93	101,908
27 Aug 14	18.93000 -0.07	19.06	18.85	19.06	62,948
26 Aug 14	19.00000 +0.06	19.09	18.88	18.91	42,030
25 Aug 14	18.94000 +0.01	19.10	18.88	18.99	59,029
22 Aug 14	18.93000 +0.00	19.04	18.89	18.96	61,687
21 Aug 14	18.93000 +0.02	19.01	18.87	19.00	63,273
20 Aug 14	18.91000 +0.01	19.02	18.87	18.90	87,087
19 Aug 14	18.90000 +0.05	19.09	18.80	18.80	85,501
18 Aug 14	18.85000 +0.06	19.16	18.84	18.84	128,983
15 Aug 14	18.79000 +0.22	18.81	18.55	18.62	86,975
14 Aug 14	18.57000 +0.02	18.63	18.54	18.59	65,415
13 Aug 14	18.55000 +0.00	18.63	18.49	18.53	60,816
12 Aug 14	18.55000 +0.00	18.69	18.51	18.69	47,849
11 Aug 14	18.55000 +0.30	18.65	18.31	18.35	96,785
08 Aug 14	18.25000 +0.00	18.44	18.13	18.44	72,403
07 Aug 14	18.25000 +0.07	18.43	18.10	18.20	81,971
06 Aug 14	18.18000 -0.01	18.45	18.13	18.20	85,542
05 Aug 14	18.19000 +0.12	18.58	18.15	18.46	139,905
01 Aug 14	18.07000 +0.05	18.39	17.90	18.01	62,223
31 Jul 14	18.02000 -0.34	18.49	17.99	18.49	81,939
30 Jul 14	18.36000 -0.04	18.61	18.19	18.50	65,363
29 Jul 14	18.40000 +0.03	18.61	18.11	18.39	125,005
28 Jul 14	18.37000 +0.62	18.38	17.59	17.78	84,292
25 Jul 14	17.75000 +0.02	18.35	17.54	17.75	59,256
24 Jul 14	17.73000 +0.18	17.75	17.47	17.47	157,499
23 Jul 14	17.55000 -0.07	17.65	17.36	17.65	139,878
22 Jul 14	17.62000 +0.06	17.68	17.38	17.42	45,557
21 Jul 14	17.56000 -0.04	17.62	17.28	17.39	89,408
18 Jul 14	17.60000 +0.23	17.88	17.31	17.35	85,418
17 Jul 14	17.37000 -0.04	17.42	17.26	17.42	44,749
16 Jul 14	17.41000 -0.17	17.69	17.39	17.51	201,082
15 Jul 14	17.58000 +0.63	17.70	16.99	17.06	213,724
14 Jul 14	16.95000 +0.06	17.00	16.76	16.86	56,013
11 Jul 14	16.89000 -0.10	17.09	16.65	17.09	93,773
10 Jul 14	16.99000 +0.13	17.03	16.62	16.79	79,505
09 Jul 14	16.86000 -0.16	16.89	16.57	16.57	130,299
08 Jul 14	17.02000 -0.09	17.12	16.73	17.07	90,818
07 Jul 14	17.11000 +0.24	17.25	16.83	16.88	107,708
04 Jul 14	16.87000 -0.13	17.17	16.84	17.17	17,122
03 Jul 14	17.00000 +0.00	17.17	16.84	17.07	46,819
02 Jul 14	17.00000 -0.18	17.32	16.90	17.21	124,646
30 Jun 14	17.18000 +0.09	17.45	17.04	17.12	118,463
27 Jun 14	17.09000 +0.09	17.16	16.89	16.91	46,770
26 Jun 14	17.00000 -0.06	17.25	16.81	17.24	107,789
25 Jun 14	17.06000 +0.07	17.19	16.84	17.14	39,235
24 Jun 14	16.99000 -0.22	17.38	16.93	17.25	131,855
23 Jun 14	17.21000 +0.24	17.25	16.91	17.10	94,880
20 Jun 14	16.97000 -0.28	17.11	16.86	17.11	189,493
19 Jun 14	17.25000 +0.14	17.30	17.05	17.08	113,223
18 Jun 14	17.11000 +0.29	17.11	16.79	16.97	102,584
17 Jun 14	16.82000 +0.05	16.88	16.70	16.81	30,792
16 Jun 14	16.77000 +0.07	16.89	16.59	16.63	41,059
13 Jun 14	16.70000 -0.05	16.95	16.59	16.70	75,767
12 Jun 14	16.75000 -0.03	16.84	16.68	16.72	32,710
11 Jun 14	16.78000 -0.18	16.87	16.71	16.81	225,596
10 Jun 14	16.96000 +0.00	17.00	16.91	16.99	134,623
09 Jun 14	16.96000 +0.11	17.08	16.78	16.82	50,898
06 Jun 14	16.85000 +0.17	16.96	16.60	16.65	311,540
05 Jun 14	16.68000 +0.28	16.68	16.30	16.31	363,030
04 Jun 14	16.40000 +0.10	16.54	16.28	16.30	175,686
03 Jun 14	16.30000 +0.05	16.32	16.11	16.29	366,007
02 Jun 14	16.25000 +0.08	16.27	16.12	16.22	138,627
30 May 14	16.17000 +0.01	16.24	16.00	16.11	425,812
29 May 14	16.16000 -0.02	16.29	15.97	16.15	341,833
28 May 14	16.18000 -0.11	16.27	16.01	16.25	91,995
27 May 14	16.29000 -0.04	16.46	16.19	16.30	102,482
26 May 14	16.33000 +0.08	16.34	16.19	16.22	12,528
23 May 14	16.25000 -0.04	16.31	16.08	16.31	103,021
22 May 14	16.29000 +0.03	16.30	16.01	16.30	121,552
21 May 14	16.26000 +0.15	16.28	15.95	16.03	216,352
20 May 14	16.11000 -0.05	16.24	15.99	16.24	138,073
16 May 14	16.16000 +0.05	16.18	15.97	16.18	144,339
15 May 14	16.11000 -0.19	16.24	15.99	16.24	68,568
14 May 14	16.30000 -0.10	16.39	16.23	16.35	145,410
13 May 14	16.40000 +0.16	16.50	16.19	16.29	114,189
12 May 14	16.24000 +0.09	16.29	15.99	16.27	459,489
09 May 14	16.15000 -0.10	16.38	16.10	16.36	89,649
08 May 14	16.25000 -0.36	16.65	16.09	16.65	134,068
07 May 14	16.61000 -0.03	16.72	16.52	16.61	194,897
06 May 14	16.64000 -0.27	16.94	16.64	16.93	249,542
05 May 14	16.91000 -0.07	17.49	16.73	17.49	200,020
02 May 14	16.98000 +0.25	17.07	16.53	16.75	177,683
01 May 14	16.73000 +0.73	16.74	15.97	16.04	3,627,550
30 Apr 14	16.00000 -0.02	16.16	15.94	16.05	444,223
29 Apr 14	16.02000 +0.00	16.10	15.96	16.09	124,438
28 Apr 14	16.02000 -0.13	16.22	15.99	16.21	60,119
25 Apr 14	16.15000 -0.23	16.36	16.07	16.35	78,708
24 Apr 14	16.38000 -0.18	16.67	16.27	16.56	179,600
23 Apr 14	16.56000 +0.20	16.77	16.31	16.31	229,569
22 Apr 14	16.36000 -0.06	16.61	16.30	16.42	360,017
21 Apr 14	16.42000 -0.06	16.54	16.25	16.54	41,690
17 Apr 14	16.48000 -0.11	16.75	16.46	16.61	113,969
16 Apr 14	16.59000 -0.03	16.73	16.50	16.72	430,055
15 Apr 14	16.62000 -0.08	16.89	16.60	16.82	199,010
14 Apr 14	16.70000 +0.00	16.87	16.62	16.76	115,795
11 Apr 14	16.70000 -0.33	17.21	16.70	17.06	85,835
10 Apr 14	17.03000 -0.19	17.41	16.89	17.41	369,920
09 Apr 14	17.22000 -0.16	17.45	17.15	17.34	390,366
08 Apr 14	17.38000 +0.28	17.57	17.16	17.20	92,837
07 Apr 14	17.10000 -0.43	17.57	17.07	17.57	59,555
04 Apr 14	17.53000 +0.01	17.98	17.39	17.71	105,507
03 Apr 14	17.52000 +0.45	18.16	17.15	17.24	195,910
02 Apr 14	17.07000 +0.73	17.14	16.40	16.40	91,259
01 Apr 14	16.34000 +0.56	16.85	15.85	15.85	399,090
31 Mar 14	15.78000 +0.15	15.94	15.67	15.69	154,135
28 Mar 14	15.63000 +0.22	15.93	15.63	15.69	112,955
27 Mar 14	15.41000 +0.00	15.56	15.41	15.45	58,827
26 Mar 14	15.41000 -0.24	15.79	15.41	15.79	83,756
25 Mar 14	15.65000 -0.03	15.73	15.55	15.73	34,193
24 Mar 14	15.68000 -0.17	15.95	15.68	15.92	28,679
21 Mar 14	15.85000 -0.21	16.19	15.82	16.19	78,836
20 Mar 14	16.06000 -0.19	16.29	16.01	16.29	80,822
19 Mar 14	16.25000 -0.09	16.35	16.21	16.31	49,464
18 Mar 14	16.34000 +0.01	16.42	16.33	16.35	51,013
17 Mar 14	16.33000 +0.03	16.53	16.30	16.30	42,203
14 Mar 14	16.30000 -0.15	16.87	16.29	16.61	115,121
13 Mar 14	16.45000 -0.14	16.72	16.32	16.65	65,431
12 Mar 14	16.59000 -0.26	16.78	16.58	16.78	369,918
11 Mar 14	16.85000 -0.25	17.11	16.82	17.10	43,787
10 Mar 14	17.10000 -0.16	17.30	17.05	17.21	44,943
07 Mar 14	17.26000 +0.01	17.35	17.24	17.30	31,442
06 Mar 14	17.25000 -0.05	17.50	17.24	17.50	84,554
05 Mar 14	17.30000 +0.02	17.43	17.27	17.30	77,000
04 Mar 14	17.28000 -0.02	17.44	17.25	17.44	388,216
03 Mar 14	17.30000 +0.36	17.58	16.90	16.95	113,452
28 Feb 14	16.94000 +0.05	17.00	16.82	16.82	600,922
27 Feb 14	16.89000 -0.04	16.99	16.86	16.96	15,827
26 Feb 14	16.93000 -0.16	17.17	16.93	17.17	35,030
25 Feb 14	17.09000 +0.20	17.12	16.75	16.80	204,884
24 Feb 14	16.89000 +0.29	17.08	16.55	16.57	129,147
21 Feb 14	16.60000 -0.09	16.77	16.55	16.61	153,472
20 Feb 14	16.69000 -0.19	16.88	16.65	16.81	172,886
19 Feb 14	16.88000 -0.56	17.46	16.80	17.40	99,282
18 Feb 14	17.44000 -0.06	17.66	17.43	17.60	111,043
14 Feb 14	17.50000 -0.10	17.79	17.50	17.64	104,685
13 Feb 14	17.60000 -0.07	17.76	17.49	17.69	74,561
12 Feb 14	17.67000 -0.13	17.89	17.62	17.89	65,955
11 Feb 14	17.80000 -0.15	17.95	17.70	17.95	38,120
10 Feb 14	17.95000 +0.15	18.05	17.81	18.00	112,233
07 Feb 14	17.80000 +0.02	17.98	17.79	17.87	54,557
06 Feb 14	17.78000 -0.17	17.99	17.74	17.98	59,386
05 Feb 14	17.95000 -0.05	18.06	17.80	18.05	109,737
04 Feb 14	18.00000 +0.02	18.05	17.88	17.93	118,410
03 Feb 14	17.98000 -0.36	18.40	17.75	18.30	77,017
31 Jan 14	18.34000 -0.15	18.44	18.12	18.41	71,426
30 Jan 14	18.49000 -0.23	18.79	18.48	18.78	81,134
29 Jan 14	18.72000 -0.23	18.96	18.59	18.96	95,234
28 Jan 14	18.95000 -0.12	19.20	18.95	19.05	85,929
27 Jan 14	19.07000 -0.18	19.20	19.02	19.12	91,255
24 Jan 14	19.25000 -0.16	19.40	19.10	19.37	250,028
23 Jan 14	19.41000 -0.20	19.60	19.19	19.59	107,943
22 Jan 14	19.61000 +0.42	19.62	19.13	19.20	201,731
21 Jan 14	19.19000 -0.15	19.35	19.10	19.34	71,595
20 Jan 14	19.34000 -0.09	19.44	19.20	19.44	15,149
17 Jan 14	19.43000 +0.19	19.48	19.15	19.23	153,983
16 Jan 14	19.24000 -0.20	19.48	19.19	19.45	72,401
15 Jan 14	19.44000 -0.02	19.68	19.38	19.68	109,728
14 Jan 14	19.46000 -0.11	19.95	19.40	19.53	54,049
13 Jan 14	19.57000 +0.18	19.68	19.25	19.44	91,608
10 Jan 14	19.39000 +0.15	19.43	19.35	19.35	51,547
09 Jan 14	19.24000 +0.09	19.27	18.99	19.12	75,206
08 Jan 14	19.15000 -0.07	19.26	19.08	19.26	47,824
07 Jan 14	19.22000 +0.23	19.25	18.97	19.00	30,543
06 Jan 14	18.99000 +0.23	19.08	18.76	18.87	61,960
03 Jan 14	18.76000 +0.07	18.79	18.63	18.67	52,669
02 Jan 14	18.69000 +0.00	18.73	18.50	18.73	69,456
31 Dec 13	18.69000 -0.08	18.82	18.64	18.77	109,359
30 Dec 13	18.77000 -0.01	18.95	18.77	18.78	127,201
27 Dec 13	18.78000 +0.24	18.80	18.57	18.57	165,506
24 Dec 13	18.54000 +0.12	18.54	18.40	18.54	8,612
23 Dec 13	18.42000 +0.30	18.47	18.23	18.23	29,210
20 Dec 13	18.12000 -0.38	18.54	18.11	18.51	89,444
19 Dec 13	18.50000 -0.06	18.67	18.48	18.63	86,593
18 Dec 13	18.56000 +0.00	18.68	18.43	18.65	159,010
17 Dec 13	18.56000 -0.02	18.65	18.40	18.60	51,100
16 Dec 13	18.58000 +0.08	18.74	18.46	18.50	64,014
13 Dec 13	18.50000 +0.40	18.52	18.08	18.18	385,653
12 Dec 13	18.10000 +0.05	18.12	18.05	18.05	74,850
11 Dec 13	18.05000 -0.07	18.20	18.03	18.19	22,246
10 Dec 13	18.12000 +0.00	18.14	18.04	18.12	29,868
09 Dec 13	18.12000 -0.07	18.17	17.90	18.11	48,815
06 Dec 13	18.19000 +0.24	18.24	18.02	18.09	15,779
05 Dec 13	17.95000 -0.35	18.48	17.89	18.30	76,128
04 Dec 13	18.30000 +0.06	18.41	18.12	18.29	85,385
03 Dec 13	18.24000 -0.15	18.56	18.20	18.35	28,032
02 Dec 13	18.39000 +0.00	18.72	18.15	18.50	56,872
29 Nov 13	18.39000 -0.09	18.70	18.25	18.47	26,532
28 Nov 13	18.48000 +0.04	18.58	18.30	18.43	3,932
27 Nov 13	18.44000 -0.16	19.00	18.40	18.59	20,478
26 Nov 13	18.60000 -0.39	18.99	18.55	18.98	44,342
25 Nov 13	18.99000 -0.13	19.20	18.99	19.09	22,708
22 Nov 13	19.12000 +0.15	19.17	18.78	18.97	19,108
21 Nov 13	18.97000 +0.15	19.03	18.83	18.87	21,669
20 Nov 13	18.82000 +0.00	18.90	18.55	18.76	36,030
19 Nov 13	18.82000 -0.35	19.20	18.74	19.20	36,495
18 Nov 13	19.17000 +0.00	19.23	19.10	19.23	56,409
15 Nov 13	19.17000 -0.36	19.47	19.13	19.47	59,637
14 Nov 13	19.53000 +0.03	19.63	19.30	19.63	62,185
13 Nov 13	19.50000 -0.50	20.00	19.49	20.00	46,744
12 Nov 13	20.00000 -0.24	20.31	20.00	20.26	43,500
11 Nov 13	20.24000 -0.25	20.43	20.22	20.41	16,267
08 Nov 13	20.49000 +0.07	20.55	20.36	20.38	91,452
07 Nov 13	20.42000 -0.07	20.50	20.42	20.43	57,859
06 Nov 13	20.49000 +0.01	20.50	20.28	20.48	70,602
05 Nov 13	20.48000 -0.06	20.88	20.45	20.75	120,934
04 Nov 13	20.54000 +0.27	20.60	20.09	20.28	33,935
01 Nov 13	20.27000 +0.28	20.35	19.85	19.92	74,677
31 Oct 13	19.99000 +0.34	20.00	19.68	19.70	78,087
30 Oct 13	19.65000 -0.18	19.98	19.55	19.81	181,715
29 Oct 13	19.83000 -0.10	19.92	19.75	19.79	27,934
28 Oct 13	19.93000 -0.02	19.97	19.83	19.95	94,781
25 Oct 13	19.95000 +0.05	20.00	19.89	20.00	68,387
24 Oct 13	19.90000 +0.08	20.09	19.84	19.90	150,540
23 Oct 13	19.82000 +0.11	20.08	19.78	20.00	125,221
22 Oct 13	19.71000 -0.12	20.05	19.70	19.98	88,459
21 Oct 13	19.83000 -0.10	20.11	19.83	20.00	115,040
18 Oct 13	19.93000 +0.08	20.05	19.90	19.90	151,960
17 Oct 13	19.85000 +0.00	19.96	19.76	19.96	154,734
16 Oct 13	19.85000 +0.21	19.97	19.50	19.75	130,418
15 Oct 13	19.64000 +0.29	19.71	19.27	19.41	127,604
11 Oct 13	19.35000 +0.18	19.39	19.26	19.26	86,799
10 Oct 13	19.17000 +0.17	19.29	19.10	19.10	65,637
09 Oct 13	19.00000 +0.00	19.01	18.80	18.96	26,052
08 Oct 13	19.00000 +0.10	19.08	18.91	19.05	48,992
07 Oct 13	18.90000 -0.35	19.16	18.86	19.16	46,383
04 Oct 13	19.25000 +0.25	19.32	19.05	19.05	24,214
03 Oct 13	19.00000 +0.14	19.25	18.88	19.00	93,427
02 Oct 13	18.86000 +0.01	19.09	18.78	18.86	54,242
01 Oct 13	18.85000 -0.27	19.20	18.60	19.08	60,496
30 Sep 13	19.12000 +0.00	19.25	19.00	19.00	63,638
27 Sep 13	19.12000 +0.21	19.15	18.90	18.90	54,765
26 Sep 13	18.91000 +0.12	19.00	18.85	18.88	54,184
25 Sep 13	18.79000 +0.29	18.89	18.53	18.53	62,963
24 Sep 13	18.50000 +0.16	18.60	18.29	18.35	143,827
23 Sep 13	18.34000 -0.03	18.44	18.24	18.36	21,027
20 Sep 13	18.37000 -0.17	19.10	18.19	18.46	95,820
19 Sep 13	18.54000 +0.30	18.54	18.22	18.25	41,830
18 Sep 13	18.24000 +0.22	18.28	17.64	18.01	132,669
17 Sep 13	18.02000 -0.30	18.37	17.91	18.27	60,559
16 Sep 13	18.32000 -0.07	18.49	18.19	18.49	69,676
13 Sep 13	18.39000 -0.07	18.56	18.24	18.33	24,346
12 Sep 13	18.46000 -0.31	18.90	18.25	18.59	47,192
11 Sep 13	18.77000 -0.65	19.56	18.61	19.56	44,605
10 Sep 13	19.42000 +0.36	19.56	18.87	18.98	74,300
09 Sep 13	19.06000 +0.21	19.07	18.54	18.95	27,993
06 Sep 13	18.85000 +0.09	18.87	18.59	18.87	14,972
05 Sep 13	18.76000 -0.20	19.02	18.38	19.02	64,845
04 Sep 13	18.96000 -0.54	19.56	18.86	19.56	114,635
03 Sep 13	19.50000 -0.32	19.84	19.44	19.84	37,697
30 Aug 13	19.82000 -0.08	20.10	19.75	19.81	26,691
29 Aug 13	19.90000 +0.16	20.03	19.64	19.76	16,570
28 Aug 13	19.74000 -0.11	19.94	19.65	19.78	58,455
27 Aug 13	19.85000 -0.04	20.61	19.44	19.89	138,519
26 Aug 13	19.89000 -0.08	20.08	19.82	20.08	20,978
23 Aug 13	19.97000 +0.01	20.00	19.79	20.00	27,168
22 Aug 13	19.96000 -0.21	20.20	19.78	20.20	56,941
21 Aug 13	20.17000 +0.06	20.24	20.00	20.00	39,697
20 Aug 13	20.11000 -0.03	20.31	20.06	20.31	78,747
19 Aug 13	20.14000 -0.74	20.91	20.04	20.70	40,860
16 Aug 13	20.88000 -0.61	21.49	20.67	21.49	42,924
15 Aug 13	21.49000 -0.59	22.24	21.40	22.03	95,955
14 Aug 13	22.08000 -0.49	22.56	22.02	22.44	90,085
13 Aug 13	22.57000 -0.48	23.70	22.26	22.85	87,550
12 Aug 13	23.05000 -0.06	23.32	22.93	23.08	31,919
09 Aug 13	23.11000 +0.38	23.11	22.79	22.94	30,491
08 Aug 13	22.73000 +0.05	22.92	22.70	22.90	33,162
07 Aug 13	22.68000 -0.09	22.89	22.57	22.89	34,664
06 Aug 13	22.77000 +0.35	23.11	22.44	22.44	47,164
02 Aug 13	22.42000 +0.37	22.60	22.00	22.00	85,652
01 Aug 13	22.05000 +0.10	22.21	21.96	22.06	50,339
31 Jul 13	21.95000 -0.06	22.00	21.84	21.99	47,597
30 Jul 13	22.01000 +0.06	22.03	21.76	21.92	64,206
29 Jul 13	21.95000 -0.09	22.02	21.90	21.90	55,565
26 Jul 13	22.04000 +0.03	22.20	21.88	21.95	73,134
25 Jul 13	22.01000 -0.24	22.27	21.91	22.27	46,260
24 Jul 13	22.25000 +0.01	22.30	22.02	22.30	46,108
23 Jul 13	22.24000 -0.36	22.54	22.07	22.52	24,928
22 Jul 13	22.60000 +0.21	22.93	22.45	22.45	120,470
19 Jul 13	22.39000 -0.17	22.59	22.17	22.59	18,250
18 Jul 13	22.56000 +0.25	22.64	22.36	22.36	33,903
17 Jul 13	22.31000 +0.20	22.31	22.06	22.10	127,514
16 Jul 13	22.11000 -0.25	22.34	21.92	22.32	75,380
15 Jul 13	22.36000 -0.05	22.56	22.32	22.35	116,128
12 Jul 13	22.41000 -0.03	22.52	22.32	22.52	58,853
11 Jul 13	22.44000 +0.34	22.53	22.35	22.41	80,210
10 Jul 13	22.10000 +0.13	22.34	21.91	21.99	74,204
09 Jul 13	21.97000 -0.02	22.12	21.78	21.91	53,215
08 Jul 13	21.99000 -0.42	22.49	21.89	22.49	144,450
05 Jul 13	22.41000 +0.40	22.45	22.03	22.03	49,499
04 Jul 13	22.01000 -0.05	22.20	21.85	21.85	11,073
03 Jul 13	22.06000 +0.05	22.21	21.79	21.95	225,073
02 Jul 13	22.01000 +0.83	22.29	21.14	21.27	57,997
28 Jun 13	21.18000 +0.18	21.44	21.00	21.00	64,200
27 Jun 13	21.00000 -0.05	21.17	20.96	21.17	202,107
26 Jun 13	21.05000 +0.44	21.14	20.63	20.63	65,458
25 Jun 13	20.61000 -0.17	20.86	20.32	20.85	80,519
24 Jun 13	20.78000 -0.45	21.17	20.40	21.17	65,293
21 Jun 13	21.23000 -0.30	21.63	21.18	21.63	146,013
20 Jun 13	21.53000 -0.93	22.44	21.43	22.21	121,937
19 Jun 13	22.46000 -0.54	22.85	22.08	22.85	137,567
18 Jun 13	23.00000 -0.24	23.25	22.94	23.14	78,618
17 Jun 13	23.24000 +0.59	23.29	22.44	22.65	116,962
14 Jun 13	22.65000 +0.51	22.65	22.08	22.09	1,045,122
13 Jun 13	22.14000 -0.15	22.20	22.01	22.10	118,922
12 Jun 13	22.29000 -0.44	22.77	22.14	22.77	149,730
11 Jun 13	22.73000 +0.00	22.79	22.04	22.61	87,868
10 Jun 13	22.73000 +0.07	22.76	22.54	22.59	60,072
07 Jun 13	22.66000 -0.05	22.92	22.61	22.90	238,304
06 Jun 13	22.71000 +0.07	22.82	22.37	22.68	248,424
05 Jun 13	22.64000 -0.52	23.34	22.53	23.11	175,261
04 Jun 13	23.16000 -0.44	23.71	23.09	23.59	299,555
03 Jun 13	23.60000 +0.09	23.98	23.19	23.98	274,870
31 May 13	23.51000 -13.10	23.55	22.00	23.01	236,821
30 May 13	36.61000 +0.04	37.24	36.25	36.32	277,283
29 May 13	36.57000 -0.21	36.86	36.06	36.75	373,727
28 May 13	36.78000 -0.48	37.49	36.51	37.49	408,315
27 May 13	37.26000 +0.01	37.49	36.66	37.49	9,133
24 May 13	37.25000 -0.13	37.50	36.87	37.41	68,844
23 May 13	37.38000 +0.54	37.50	36.25	36.67	65,414
22 May 13	36.84000 -0.05	37.45	36.71	36.71	145,774
21 May 13	36.89000 -0.28	37.17	36.62	37.17	58,832
17 May 13	37.17000 -0.05	37.43	36.78	37.22	41,437
16 May 13	37.22000 -0.53	37.75	37.03	37.65	41,569
15 May 13	37.75000 +0.18	37.75	37.37	37.72	87,190
14 May 13	37.57000 +0.19	37.61	37.16	37.16	180,657
13 May 13	37.38000 -0.11	37.58	37.25	37.58	154,888
10 May 13	37.49000 -0.11	37.61	37.27	37.55	27,371
09 May 13	37.60000 -0.14	37.88	37.46	37.67	482,308
08 May 13	37.74000 +0.21	37.75	37.39	37.39	73,970
07 May 13	37.53000 +0.05	37.58	37.21	37.48	214,934
06 May 13	37.48000 +0.02	37.76	37.41	37.46	126,170
03 May 13	37.46000 -0.03	37.54	37.26	37.54	21,358
02 May 13	37.49000 -0.05	37.67	37.39	37.67	28,937
01 May 13	37.54000 -0.13	37.72	37.42	37.72	85,747
30 Apr 13	37.67000 +0.18	37.70	37.10	37.48	215,256
29 Apr 13	37.49000 +0.03	37.75	37.38	37.49	205,468
26 Apr 13	37.46000 +0.78	37.62	36.55	36.65	256,899
25 Apr 13	36.68000 +1.16	36.69	35.28	35.70	381,009
24 Apr 13	35.52000 +1.32	35.56	34.19	34.21	531,154
23 Apr 13	34.20000 -0.02	34.34	34.01	34.33	187,535
22 Apr 13	34.22000 -0.59	34.75	34.10	34.61	125,054
19 Apr 13	34.81000 +0.46	34.86	34.35	34.36	211,966
18 Apr 13	34.35000 +0.35	34.81	34.00	34.50	44,397
17 Apr 13	34.00000 -0.32	34.36	33.82	34.30	77,187
16 Apr 13	34.32000 +0.31	34.33	34.04	34.21	24,314
15 Apr 13	34.01000 -0.44	34.45	33.90	34.01	70,264
12 Apr 13	34.45000 -0.55	34.97	33.96	34.97	37,473
11 Apr 13	35.00000 +0.04	35.05	34.81	34.81	36,916
10 Apr 13	34.96000 +0.26	35.00	34.60	34.61	94,686
09 Apr 13	34.70000 +0.18	34.93	34.61	34.64	20,104
08 Apr 13	34.52000 +0.38	34.91	34.06	34.16	17,168
05 Apr 13	34.14000 -0.22	34.21	33.84	34.17	41,547
04 Apr 13	34.36000 -0.41	34.82	34.00	34.71	63,612
03 Apr 13	34.77000 -0.20	35.35	34.76	34.98	76,257
02 Apr 13	34.97000 -0.08	35.05	34.60	35.02	54,694
01 Apr 13	35.05000 +0.05	35.10	34.74	34.75	76,447
28 Mar 13	35.00000 +0.00	35.00	34.82	34.82	42,069
27 Mar 13	35.00000 +0.00	35.06	34.80	34.80	31,080
26 Mar 13	35.00000 -0.29	35.45	34.72	35.23	38,928
25 Mar 13	35.29000 -0.15	35.50	35.04	35.17	38,173
22 Mar 13	35.44000 -0.71	36.25	35.25	36.25	41,297
21 Mar 13	36.15000 +0.15	36.43	35.92	36.22	93,641
20 Mar 13	36.00000 +0.90	36.00	35.03	35.03	60,544
19 Mar 13	35.10000 +0.18	35.12	34.88	34.96	31,177
18 Mar 13	34.92000 +0.01	35.98	34.60	34.63	55,694
15 Mar 13	34.91000 +0.01	35.02	34.70	34.74	136,487
14 Mar 13	34.90000 -0.08	34.95	34.71	34.83	93,351
13 Mar 13	34.98000 +0.28	34.99	34.17	34.57	43,464
12 Mar 13	34.70000 -0.20	34.91	34.69	34.81	36,396
11 Mar 13	34.90000 -0.02	35.10	34.80	34.98	13,423
08 Mar 13	34.92000 +0.00	35.08	34.84	34.92	34,139
07 Mar 13	34.92000 +0.00	34.98	34.59	34.66	6,631
06 Mar 13	34.92000 +0.37	34.99	34.70	34.97	46,677
05 Mar 13	34.55000 +0.54	34.75	34.06	34.06	48,953
04 Mar 13	34.01000 +0.03	34.14	33.73	34.14	47,947
01 Mar 13	33.98000 -0.37	34.22	33.59	34.21	36,684
28 Feb 13	34.35000 +0.00	34.44	34.10	34.21	50,886
27 Feb 13	34.35000 +0.95	34.74	33.45	33.45	84,119
26 Feb 13	33.40000 -0.39	33.97	33.16	33.72	60,123
25 Feb 13	33.79000 -0.06	34.08	33.61	33.61	43,391
22 Feb 13	33.85000 +0.25	34.10	33.81	33.87	28,315
21 Feb 13	33.60000 +0.10	34.00	33.58	33.58	30,357
20 Feb 13	33.50000 -0.15	33.83	33.31	33.65	31,025
19 Feb 13	33.65000 +0.25	33.67	33.40	33.41	23,572
15 Feb 13	33.40000 -0.16	33.50	33.19	33.50	41,548
14 Feb 13	33.56000 -0.14	34.00	33.34	33.69	34,294
13 Feb 13	33.70000 -0.24	34.09	33.55	33.97	57,984
12 Feb 13	33.94000 +0.20	34.09	33.72	33.82	23,943
11 Feb 13	33.74000 -0.26	34.10	33.68	34.09	28,616
08 Feb 13	34.00000 +0.01	34.10	33.97	34.09	8,122
07 Feb 13	33.99000 -0.22	34.50	33.78	34.30	24,077
06 Feb 13	34.21000 +0.45	34.30	33.73	33.80	36,298
05 Feb 13	33.76000 +0.29	33.81	33.65	33.75	13,018
04 Feb 13	33.47000 -0.98	34.64	33.47	34.64	29,841
01 Feb 13	34.45000 +0.08	35.62	34.43	34.49	78,129
31 Jan 13	34.37000 +0.38	34.37	33.60	33.60	59,957
30 Jan 13	33.99000 -0.04	34.23	33.82	34.10	74,091
29 Jan 13	34.03000 +0.03	34.20	33.80	33.89	83,596
28 Jan 13	34.00000 +1.01	34.20	32.95	33.00	157,393
25 Jan 13	32.99000 +0.06	33.00	32.75	33.00	32,399
24 Jan 13	32.93000 -0.07	33.04	32.72	33.04	71,988
23 Jan 13	33.00000 +0.05	33.04	32.53	32.53	33,995
22 Jan 13	32.95000 +0.19	33.01	32.49	32.90	54,055
21 Jan 13	32.76000 +0.31	32.92	32.65	32.92	1,725
18 Jan 13	32.45000 +0.36	32.64	32.10	32.12	57,637
17 Jan 13	32.09000 +0.26	32.11	31.75	31.80	57,954
16 Jan 13	31.83000 +0.22	31.91	31.55	31.91	63,282
15 Jan 13	31.61000 -0.04	31.66	31.43	31.55	79,648
14 Jan 13	31.65000 +0.01	31.74	31.39	31.39	115,039
11 Jan 13	31.64000 -0.04	31.69	31.49	31.67	54,217
10 Jan 13	31.68000 +0.14	31.68	31.00	31.65	75,985
09 Jan 13	31.54000 +0.39	31.73	31.26	31.26	37,918
08 Jan 13	31.15000 -0.33	31.53	31.00	31.41	102,977
07 Jan 13	31.48000 +0.04	31.59	31.25	31.49	43,071
04 Jan 13	31.44000 +0.27	31.62	30.87	30.97	369,148
03 Jan 13	31.17000 +0.13	31.35	30.65	31.04	40,141
02 Jan 13	31.04000 +0.39	31.04	30.67	30.76	66,398
31 Dec 12	30.65000 +0.10	30.71	30.50	30.51	21,567
28 Dec 12	30.55000 +0.09	30.58	30.35	30.58	17,905
27 Dec 12	30.46000 -0.15	30.60	29.94	30.60	149,615
24 Dec 12	30.61000 +0.01	30.92	30.41	30.74	7,695
21 Dec 12	30.60000 -0.36	31.21	30.25	30.48	72,019
20 Dec 12	30.96000 +0.69	31.16	29.82	30.17	188,271
19 Dec 12	30.27000 +0.37	30.39	29.86	29.94	289,792
18 Dec 12	29.90000 +0.32	30.16	29.58	29.60	380,834
17 Dec 12	29.58000 -0.89	30.48	29.47	30.48	117,064
14 Dec 12	30.47000 +3.66	30.55	27.65	27.76	576,755
13 Dec 12	26.81000 +0.21	26.95	26.47	26.47	107,288
12 Dec 12	26.60000 +0.30	26.83	26.30	26.30	60,624
11 Dec 12	26.30000 +0.09	26.30	25.83	26.19	36,036
10 Dec 12	26.21000 +0.08	26.28	25.89	26.13	49,270
07 Dec 12	26.13000 +0.14	26.16	25.90	25.99	32,911
06 Dec 12	25.99000 +0.25	25.99	25.60	25.61	35,242
05 Dec 12	25.74000 -0.03	25.91	25.70	25.91	38,053
04 Dec 12	25.77000 +0.02	25.88	25.60	25.60	21,899
03 Dec 12	25.75000 +0.01	25.99	25.69	25.97	37,287
30 Nov 12	25.74000 +0.19	25.74	25.42	25.50	52,419
29 Nov 12	25.55000 -0.07	25.72	25.50	25.72	95,120
28 Nov 12	25.62000 -0.06	25.75	25.50	25.53	15,830
27 Nov 12	25.68000 -0.21	25.89	25.48	25.86	183,897
26 Nov 12	25.89000 -0.13	26.20	25.83	25.88	41,300
23 Nov 12	26.02000 +0.14	26.03	25.78	25.88	45,210
22 Nov 12	25.88000 +0.48	25.88	25.40	25.40	215,603
21 Nov 12	25.40000 +0.27	25.41	25.10	25.10	44,372
20 Nov 12	25.13000 +0.00	25.30	25.00	25.00	85,234
19 Nov 12	25.13000 +0.69	25.45	24.52	24.52	105,774
16 Nov 12	24.44000 +0.14	24.49	24.04	24.30	59,746
15 Nov 12	24.30000 -0.43	24.63	24.11	24.63	113,285
14 Nov 12	24.73000 -0.71	25.46	24.43	25.46	169,463
13 Nov 12	25.44000 -0.15	25.62	25.40	25.55	63,231
12 Nov 12	25.59000 +0.08	25.68	25.40	25.40	41,522
09 Nov 12	25.51000 -0.14	25.67	25.40	25.57	99,569
08 Nov 12	25.65000 +0.16	25.70	25.34	25.42	244,836
07 Nov 12	25.49000 -0.32	25.88	25.44	25.80	90,835
06 Nov 12	25.81000 +0.03	25.86	25.67	25.70	60,050
05 Nov 12	25.78000 -0.07	25.95	25.59	25.92	71,728
02 Nov 12	25.85000 +0.06	25.85	25.59	25.79	123,817
01 Nov 12	25.79000 +0.69	25.79	25.16	25.40	67,640
31 Oct 12	25.10000 +0.28	25.16	24.82	24.82	86,846
30 Oct 12	24.82000 +0.00	24.82	24.69	24.82	34,935
29 Oct 12	24.82000 +0.07	24.82	24.60	24.65	82,376
26 Oct 12	24.75000 +0.03	24.84	24.63	24.69	128,192
25 Oct 12	24.72000 +0.18	24.94	24.51	24.56	217,179
24 Oct 12	24.54000 +0.11	24.64	24.39	24.45	37,381
23 Oct 12	24.43000 -0.44	24.87	24.30	24.87	38,461
22 Oct 12	24.87000 -0.04	24.90	24.75	24.78	16,964
19 Oct 12	24.91000 +0.07	24.94	24.81	24.81	38,224
18 Oct 12	24.84000 +0.02	24.90	24.69	24.79	41,687
17 Oct 12	24.82000 -0.08	24.96	24.44	24.96	71,762
16 Oct 12	24.90000 +0.43	24.99	24.34	24.35	98,040
15 Oct 12	24.47000 -0.10	24.57	24.12	24.52	87,846
12 Oct 12	24.57000 +0.26	24.61	24.18	24.24	175,441
11 Oct 12	24.31000 +0.08	24.48	24.23	24.36	59,172
10 Oct 12	24.23000 -0.21	24.47	24.20	24.47	90,791
09 Oct 12	24.44000 +0.00	24.49	24.14	24.14	46,109
05 Oct 12	24.44000 -0.02	24.75	24.39	24.49	63,418
04 Oct 12	24.46000 -0.12	24.71	24.44	24.71	39,209
03 Oct 12	24.58000 +0.02	24.65	24.49	24.57	124,639
02 Oct 12	24.56000 +0.23	24.97	24.17	24.17	170,648
01 Oct 12	24.33000 -0.39	24.88	24.30	24.84	51,275
28 Sep 12	24.72000 +0.14	24.73	24.50	24.55	91,951
27 Sep 12	24.58000 +0.18	24.64	24.40	24.43	40,541
26 Sep 12	24.40000 -0.28	24.68	24.34	24.68	72,729
25 Sep 12	24.68000 -0.12	24.80	24.66	24.79	60,545
24 Sep 12	24.80000 +0.05	24.87	24.75	24.83	269,299
21 Sep 12	24.75000 +0.15	24.82	24.63	24.64	363,382
20 Sep 12	24.60000 -0.02	24.64	24.42	24.62	125,599
19 Sep 12	24.62000 +0.21	24.62	24.33	24.33	69,667
18 Sep 12	24.41000 +0.08	24.44	24.28	24.33	43,391
17 Sep 12	24.33000 -0.23	24.70	24.06	24.61	27,993
14 Sep 12	24.56000 +0.06	24.80	24.44	24.51	90,486
13 Sep 12	24.50000 +0.44	24.52	24.05	24.07	135,111
12 Sep 12	24.06000 +0.16	24.10	23.90	23.90	161,720
11 Sep 12	23.90000 +0.19	23.99	23.70	23.74	139,768
10 Sep 12	23.71000 +0.31	23.74	23.43	23.43	120,957
07 Sep 12	23.40000 +0.24	23.40	23.19	23.19	23,671
06 Sep 12	23.16000 +0.07	23.20	23.02	23.02	76,867
05 Sep 12	23.09000 +0.10	23.14	22.99	23.02	183,947
04 Sep 12	22.99000 +0.13	23.05	22.77	22.84	27,849
31 Aug 12	22.86000 +0.15	22.88	22.68	22.72	51,891
30 Aug 12	22.71000 +0.02	22.71	22.57	22.69	87,719
29 Aug 12	22.69000 +0.05	22.70	22.60	22.64	10,792
28 Aug 12	22.64000 +0.26	22.64	22.35	22.41	983,906
27 Aug 12	22.38000 -0.09	22.49	22.24	22.45	132,642
24 Aug 12	22.47000 +0.07	22.54	22.40	22.47	467,082
23 Aug 12	22.40000 +0.02	22.54	22.35	22.47	172,505
22 Aug 12	22.38000 +0.23	22.38	22.00	22.03	131,761
21 Aug 12	22.15000 +0.20	22.24	22.09	22.24	204,585
20 Aug 12	21.95000 -0.02	21.95	21.75	21.85	25,986
17 Aug 12	21.97000 +0.00	21.99	21.82	21.93	73,039
16 Aug 12	21.97000 +0.47	22.00	21.50	21.50	88,534
15 Aug 12	21.50000 +0.00	21.52	21.16	21.43	102,826
14 Aug 12	21.50000 -0.24	21.73	21.43	21.73	90,342
13 Aug 12	21.74000 -0.39	22.11	21.71	22.11	26,464
10 Aug 12	22.13000 -0.20	22.34	22.13	22.28	16,932
09 Aug 12	22.33000 +0.23	22.48	22.30	22.48	38,886
08 Aug 12	22.10000 +0.13	22.13	21.70	21.88	25,239
07 Aug 12	21.97000 +0.02	22.41	21.97	22.29	32,964
03 Aug 12	21.95000 +0.41	22.15	21.68	21.68	407,732
02 Aug 12	21.54000 -0.10	21.65	21.51	21.60	19,312
01 Aug 12	21.64000 -0.17	21.95	21.64	21.80	280,448
31 Jul 12	21.81000 -0.13	22.00	21.75	22.00	126,738
30 Jul 12	21.94000 +0.13	22.02	21.84	21.95	36,608
27 Jul 12	21.81000 +0.06	21.94	21.61	21.75	219,061
26 Jul 12	21.75000 +0.04	21.76	21.60	21.74	75,169
25 Jul 12	21.71000 +0.00	21.76	21.70	21.71	4,272
24 Jul 12	21.71000 -0.05	21.82	21.63	21.79	16,544
23 Jul 12	21.76000 -0.24	21.91	21.69	21.83	8,804
20 Jul 12	22.00000 +0.06	22.04	21.87	22.00	405,821
19 Jul 12	21.94000 -0.06	22.07	21.87	22.01	88,854
18 Jul 12	22.00000 +0.01	22.03	21.92	21.92	183,512
17 Jul 12	21.99000 -0.24	22.25	21.90	22.25	157,011
16 Jul 12	22.23000 -0.12	22.35	22.15	22.30	74,290
13 Jul 12	22.35000 +0.15	22.41	22.14	22.38	70,512
12 Jul 12	22.20000 -0.14	22.32	22.18	22.27	24,168
11 Jul 12	22.34000 +0.12	22.40	22.20	22.30	24,348
10 Jul 12	22.22000 -0.28	22.75	22.15	22.75	12,590
09 Jul 12	22.50000 -0.05	22.58	22.46	22.50	79,203
06 Jul 12	22.55000 -0.12	22.60	22.42	22.43	119,415
05 Jul 12	22.67000 -0.18	22.91	22.28	22.80	127,419
04 Jul 12	22.85000 +0.57	23.11	22.71	22.76	14,831
03 Jul 12	22.28000 -0.40	22.99	22.28	22.82	14,966
29 Jun 12	22.68000 +0.25	22.81	22.30	22.63	48,920
28 Jun 12	22.43000 -0.02	22.54	22.27	22.30	286,723
27 Jun 12	22.45000 -0.02	22.47	22.29	22.39	41,162
26 Jun 12	22.47000 +0.04	22.50	22.40	22.45	19,804
25 Jun 12	22.43000 -0.03	22.51	22.30	22.46	44,228
22 Jun 12	22.46000 +0.05	22.49	22.40	22.49	46,643
21 Jun 12	22.41000 -0.11	22.59	22.40	22.59	65,830
20 Jun 12	22.52000 +0.58	22.58	21.82	21.89	89,011
19 Jun 12	21.94000 +0.22	22.06	21.73	21.74	218,717
18 Jun 12	21.72000 +0.01	21.76	21.62	21.74	52,401
15 Jun 12	21.71000 -0.14	21.86	21.59	21.86	37,664
14 Jun 12	21.85000 -0.01	22.00	21.85	21.88	18,813
13 Jun 12	21.86000 -0.08	21.94	21.80	21.80	36,188
12 Jun 12	21.94000 -0.19	22.10	21.85	22.10	28,361
11 Jun 12	22.13000 -0.31	22.45	22.10	22.23	25,380
08 Jun 12	22.44000 -0.07	22.63	22.30	22.63	25,051
07 Jun 12	22.51000 +0.07	22.86	22.35	22.62	45,576
06 Jun 12	22.44000 +0.24	23.49	22.40	23.49	28,782
05 Jun 12	22.20000 +0.49	22.30	21.65	21.65	25,974
04 Jun 12	21.71000 -0.04	22.19	21.54	21.55	21,310
01 Jun 12	21.75000 +0.01	21.88	21.53	21.59	77,219
31 May 12	21.74000 -0.41	22.16	21.55	22.16	103,615
30 May 12	22.15000 -0.20	22.25	22.07	22.23	16,858
29 May 12	22.35000 +0.13	22.45	22.19	22.19	27,324
28 May 12	22.22000 -0.01	22.40	22.22	22.30	4,352
25 May 12	22.23000 +0.08	22.24	22.12	22.15	43,531
24 May 12	22.15000 -0.12	22.33	22.15	22.27	5,191
23 May 12	22.27000 -0.22	22.36	22.00	22.26	49,333
22 May 12	22.49000 +0.30	23.48	22.43	23.48	12,530
18 May 12	22.19000 -0.25	22.48	22.15	22.44	9,168
17 May 12	22.44000 -0.40	23.00	22.41	22.78	14,965
16 May 12	22.84000 -0.50	23.75	22.84	23.41	46,248
15 May 12	23.34000 -0.12	23.49	23.24	23.49	15,532
14 May 12	23.46000 -0.04	23.54	23.40	23.40	13,077
11 May 12	23.50000 -0.13	23.71	23.46	23.69	33,589
10 May 12	23.63000 +0.00	24.46	23.61	24.46	25,240
09 May 12	23.63000 -0.16	23.79	23.52	23.74	24,614
08 May 12	23.79000 -0.55	24.30	23.78	24.30	43,219
07 May 12	24.34000 +0.16	24.34	24.14	24.25	20,806
04 May 12	24.18000 -0.26	24.31	24.18	24.31	32,444
03 May 12	24.44000 -0.14	24.69	24.35	24.69	22,823
02 May 12	24.58000 +0.08	24.58	24.34	24.48	22,808
01 May 12	24.50000 +0.03	24.60	24.38	24.38	27,267
30 Apr 12	24.47000 -0.13	24.68	24.45	24.68	19,423
27 Apr 12	24.60000 -0.09	24.70	24.55	24.70	6,510
26 Apr 12	24.69000 -0.03	24.81	24.69	24.76	9,025
25 Apr 12	24.72000 +0.01	24.81	24.72	24.75	25,939
24 Apr 12	24.71000 -0.08	24.82	24.66	24.74	12,207
23 Apr 12	24.79000 +0.07	24.79	24.55	24.70	52,358
20 Apr 12	24.72000 +0.03	24.87	24.61	24.72	1,242,197
19 Apr 12	24.69000 +0.04	24.75	24.49	24.49	57,608
18 Apr 12	24.65000 +0.37	24.71	24.17	24.28	118,202
17 Apr 12	24.28000 +0.21	24.35	24.00	24.00	44,513
16 Apr 12	24.07000 +0.04	24.14	24.00	24.05	42,405
13 Apr 12	24.03000 -0.17	24.25	23.95	24.19	743,754
12 Apr 12	24.20000 +0.01	24.26	24.07	24.10	53,276
11 Apr 12	24.19000 +0.08	24.20	23.90	24.13	76,064
10 Apr 12	24.11000 -0.23	24.33	24.00	24.21	57,376
09 Apr 12	24.34000 -0.27	24.68	24.34	24.68	36,012
05 Apr 12	24.61000 -0.13	24.75	24.56	24.75	6,695
04 Apr 12	24.74000 +0.05	24.82	24.55	24.71	34,779
03 Apr 12	24.69000 -0.11	24.80	24.62	24.72	22,892
02 Apr 12	24.80000 -0.19	24.88	24.74	24.85	121,025
30 Mar 12	24.99000 +0.30	25.03	24.59	24.65	74,282
29 Mar 12	24.69000 -0.02	24.80	24.60	24.66	89,196
28 Mar 12	24.71000 -0.10	24.97	24.64	24.79	120,046
27 Mar 12	24.81000 +0.36	24.87	24.45	24.60	184,628
26 Mar 12	24.45000 +0.04	24.60	24.29	24.60	181,123
23 Mar 12	24.41000 +0.18	24.44	24.21	24.25	27,906
22 Mar 12	24.23000 -0.08	24.36	24.20	24.25	17,689
21 Mar 12	24.31000 +0.16	24.34	24.15	24.24	39,527
20 Mar 12	24.15000 -0.05	24.26	24.00	24.21	33,978
19 Mar 12	24.20000 +0.06	24.20	23.92	24.06	50,553
16 Mar 12	24.14000 -0.12	24.40	24.14	24.32	120,384
15 Mar 12	24.26000 +0.02	24.44	24.15	24.28	37,004
14 Mar 12	24.24000 -0.02	24.25	24.01	24.25	72,303
13 Mar 12	24.26000 +0.18	24.27	24.04	24.20	24,618
12 Mar 12	24.08000 +0.09	24.24	24.00	24.08	20,316
09 Mar 12	23.99000 -0.01	24.15	23.99	24.14	30,660
08 Mar 12	24.00000 +0.05	24.00	23.83	23.94	25,924
07 Mar 12	23.95000 +0.09	23.98	23.81	23.98	14,135
06 Mar 12	23.86000 -0.23	24.23	23.70	24.15	15,054
05 Mar 12	24.09000 -0.17	24.26	24.00	24.14	24,253
02 Mar 12	24.26000 +0.08	24.31	23.97	23.97	15,967
01 Mar 12	24.18000 -0.08	24.40	24.10	24.29	33,697
29 Feb 12	24.26000 +0.28	24.31	23.92	24.00	59,696
28 Feb 12	23.98000 +0.18	24.19	23.85	23.85	79,720
27 Feb 12	23.80000 -0.07	23.94	23.65	23.74	89,180
24 Feb 12	23.87000 +0.02	23.93	23.82	23.85	85,260
23 Feb 12	23.85000 +0.18	23.88	23.66	23.80	15,347
22 Feb 12	23.67000 -0.14	23.87	23.65	23.75	21,200
21 Feb 12	23.81000 +0.09	23.88	23.75	23.80	93,128
17 Feb 12	23.72000 -0.12	23.96	23.70	23.96	129,858
16 Feb 12	23.84000 +0.12	23.84	23.64	23.66	29,651
15 Feb 12	23.72000 +0.07	23.75	23.43	23.57	76,180
14 Feb 12	23.65000 -0.24	23.96	23.62	23.71	21,948
13 Feb 12	23.89000 +0.05	23.93	23.84	23.84	12,750
10 Feb 12	23.84000 -0.13	24.03	23.84	24.03	13,726
09 Feb 12	23.97000 +0.02	24.05	23.84	24.05	21,921
08 Feb 12	23.95000 +0.15	24.04	23.91	23.95	28,199
07 Feb 12	23.80000 -0.10	23.87	23.76	23.80	20,314
06 Feb 12	23.90000 -0.17	24.13	23.78	23.92	27,341
03 Feb 12	24.07000 -0.13	24.29	23.97	24.20	47,017
02 Feb 12	24.20000 -0.10	24.30	24.02	24.20	18,543
01 Feb 12	24.30000 +0.11	24.30	24.00	24.13	32,531
31 Jan 12	24.19000 +0.12	24.19	23.87	24.19	40,402
30 Jan 12	24.07000 -0.13	24.29	23.85	24.29	61,160
27 Jan 12	24.20000 -0.18	24.36	24.15	24.31	16,971
26 Jan 12	24.38000 +0.39	24.50	24.00	24.00	67,876
25 Jan 12	23.99000 -0.01	24.11	23.80	24.00	53,220
24 Jan 12	24.00000 -0.28	24.20	23.85	24.02	56,526
23 Jan 12	24.28000 +0.03	24.30	24.04	24.25	18,494
20 Jan 12	24.25000 +0.31	24.25	23.86	24.06	73,588
19 Jan 12	23.94000 +0.39	24.04	23.55	23.55	272,327
18 Jan 12	23.55000 +0.05	23.71	23.42	23.58	165,813
17 Jan 12	23.50000 -0.20	23.82	23.43	23.82	47,333
16 Jan 12	23.70000 +0.10	23.74	23.52	23.52	9,663
13 Jan 12	23.60000 -0.31	24.00	23.60	24.00	45,766
12 Jan 12	23.91000 -0.27	24.17	23.82	24.07	64,778
11 Jan 12	24.18000 +0.23	24.18	23.86	24.00	45,798
10 Jan 12	23.95000 -0.16	24.18	23.94	24.10	78,809
09 Jan 12	24.11000 +0.17	24.13	23.98	24.06	23,371
06 Jan 12	23.94000 -0.22	24.18	23.89	24.16	61,832
05 Jan 12	24.16000 +0.00	24.16	23.77	23.77	23,889
04 Jan 12	24.16000 +0.07	24.20	24.06	24.15	56,313
03 Jan 12	24.09000 +0.50	24.21	23.71	23.79	72,615
30 Dec 11	23.59000 +0.18	23.74	23.35	23.39	30,669
29 Dec 11	23.41000 +0.11	23.45	23.26	23.42	29,260
28 Dec 11	23.30000 -0.52	23.72	23.30	23.51	28,438
23 Dec 11	23.82000 +0.00	23.93	23.69	23.76	16,544
22 Dec 11	23.82000 +0.32	24.10	23.50	23.50	87,281
21 Dec 11	23.50000 +0.32	23.53	23.01	23.26	55,776
20 Dec 11	23.18000 +0.43	23.26	22.79	22.79	102,822
19 Dec 11	22.75000 +0.25	23.21	22.46	22.50	98,997
16 Dec 11	22.50000 +0.78	22.58	21.63	21.82	568,877
15 Dec 11	21.72000 -0.43	22.38	21.65	22.29	74,539
14 Dec 11	22.15000 -0.80	23.00	22.15	22.88	77,988
13 Dec 11	22.95000 +0.05	23.10	22.87	22.89	142,231
12 Dec 11	22.90000 -0.45	23.35	22.90	23.35	90,237
09 Dec 11	23.35000 +0.07	23.48	23.26	23.33	37,624
08 Dec 11	23.28000 -0.20	23.51	23.22	23.45	68,300
07 Dec 11	23.48000 +0.19	23.59	23.24	23.38	74,521
06 Dec 11	23.29000 -0.23	23.55	23.22	23.38	87,922
05 Dec 11	23.52000 +0.16	23.70	23.25	23.51	72,156
02 Dec 11	23.36000 -0.22	23.88	23.27	23.76	184,696
01 Dec 11	23.58000 -0.42	24.24	23.55	23.88	117,408
30 Nov 11	24.00000 +0.18	24.21	23.42	24.19	113,433
29 Nov 11	23.82000 +0.13	24.24	23.67	23.75	201,890
28 Nov 11	23.69000 +0.34	23.98	23.65	23.74	71,113
25 Nov 11	23.35000 +0.05	23.43	23.26	23.30	11,620
24 Nov 11	23.30000 -0.12	23.77	23.29	23.77	7,760
23 Nov 11	23.42000 -0.04	23.58	23.20	23.28	69,846
22 Nov 11	23.46000 +0.02	23.52	23.25	23.38	77,638
21 Nov 11	23.44000 -0.21	23.53	23.21	23.51	55,661
18 Nov 11	23.65000 +0.00	23.78	23.52	23.63	63,049
17 Nov 11	23.65000 -0.37	23.92	23.59	23.92	237,724
16 Nov 11	24.02000 +0.25	24.03	23.67	23.67	93,993
15 Nov 11	23.77000 -0.11	23.88	23.60	23.88	224,991
14 Nov 11	23.88000 -0.27	24.08	23.84	24.08	113,622
11 Nov 11	24.15000 +0.22	24.15	23.73	23.93	18,624
10 Nov 11	23.93000 +0.08	24.01	23.67	23.90	35,240
09 Nov 11	23.85000 -0.56	24.32	23.85	24.32	42,676
08 Nov 11	24.41000 +0.10	24.53	23.88	24.32	120,743
07 Nov 11	24.31000 -0.13	24.48	24.24	24.48	18,724
04 Nov 11	24.44000 +0.09	24.45	23.99	24.35	21,020
03 Nov 11	24.35000 +0.41	24.41	23.92	24.17	47,976
02 Nov 11	23.94000 +0.11	24.25	23.79	23.99	120,033
01 Nov 11	23.83000 -0.12	24.00	23.51	23.51	420,137
31 Oct 11	23.95000 -0.28	24.24	23.83	24.16	89,546
28 Oct 11	24.23000 -0.15	24.42	23.94	24.42	84,500
27 Oct 11	24.38000 +0.23	24.57	24.23	24.24	113,340
26 Oct 11	24.15000 +0.27	24.25	23.80	23.88	129,225
25 Oct 11	23.88000 +0.14	24.15	23.74	23.85	140,242
24 Oct 11	23.74000 -0.02	24.03	23.74	23.75	140,249
21 Oct 11	23.76000 +0.00	23.94	23.75	23.89	35,523
20 Oct 11	23.76000 +0.18	24.13	23.36	23.36	224,712
19 Oct 11	23.58000 +0.18	23.58	23.33	23.33	138,415
18 Oct 11	23.40000 +0.26	23.44	22.99	23.10	189,575
17 Oct 11	23.14000 -0.11	23.22	23.02	23.22	104,699
14 Oct 11	23.25000 +0.14	23.25	22.98	22.98	179,369
13 Oct 11	23.11000 -0.14	23.25	22.79	23.25	178,248
12 Oct 11	23.25000 +0.05	23.25	22.96	22.96	147,667
11 Oct 11	23.20000 +0.25	23.25	22.83	23.00	804,974
07 Oct 11	22.95000 -0.05	23.09	22.71	23.09	423,632
06 Oct 11	23.00000 +0.55	23.10	22.44	22.44	441,133
05 Oct 11	22.45000 +0.36	22.58	22.09	22.28	188,422
04 Oct 11	22.09000 -0.40	22.49	21.74	22.25	620,083
03 Oct 11	22.49000 -0.21	22.68	22.43	22.50	190,580
30 Sep 11	22.70000 +0.12	22.76	22.39	22.44	103,648
29 Sep 11	22.58000 +0.18	22.67	22.25	22.45	124,590
28 Sep 11	22.40000 -0.05	22.62	22.30	22.44	161,800
27 Sep 11	22.45000 +0.56	22.50	22.06	22.06	2,277,868
26 Sep 11	21.89000 -0.09	22.06	21.42	21.98	115,751
23 Sep 11	21.98000 -0.28	22.18	21.76	22.02	177,387
22 Sep 11	22.26000 -0.37	22.51	22.20	22.40	276,818
21 Sep 11	22.63000 -0.31	22.94	22.60	22.94	123,095
20 Sep 11	22.94000 +0.32	22.98	22.52	22.52	2,372,197
19 Sep 11	22.62000 +0.00	22.75	22.50	22.68	145,734
16 Sep 11	22.62000 -0.13	22.85	22.62	22.75	1,016,951
15 Sep 11	22.75000 +0.14	22.78	22.46	22.58	189,449
14 Sep 11	22.61000 +0.16	22.71	22.42	22.61	394,795
13 Sep 11	22.45000 -0.06	23.09	22.25	22.57	199,862
12 Sep 11	22.51000 +1.86	23.24	20.51	20.51	783,622
09 Sep 11	20.65000 -0.51	21.34	20.65	21.16	65,765
08 Sep 11	21.16000 -0.31	21.39	21.16	21.34	71,905
07 Sep 11	21.47000 +0.41	21.47	21.03	21.09	44,906
06 Sep 11	21.06000 -0.41	21.15	20.99	21.01	71,998
02 Sep 11	21.47000 -0.22	21.48	21.16	21.31	131,954
01 Sep 11	21.69000 -0.73	22.44	21.69	22.44	171,255
31 Aug 11	22.42000 +0.25	22.50	21.98	22.20	156,774
30 Aug 11	22.17000 +0.17	22.24	21.39	22.10	57,946
29 Aug 11	22.00000 +0.69	22.00	21.49	21.58	49,905
26 Aug 11	21.31000 +0.16	21.49	20.92	21.13	77,110
25 Aug 11	21.15000 +0.21	22.29	20.66	21.01	133,803
24 Aug 11	20.94000 -0.46	21.70	20.75	21.39	96,039
23 Aug 11	21.40000 +0.90	21.40	20.42	20.48	85,526
22 Aug 11	20.50000 -0.60	21.43	20.50	21.43	42,640
19 Aug 11	21.10000 -0.55	21.44	21.01	21.30	167,520
18 Aug 11	21.65000 -0.56	22.59	21.39	21.78	86,394
17 Aug 11	22.21000 -0.19	22.92	22.14	22.42	127,754
16 Aug 11	22.40000 -0.31	22.70	22.39	22.50	82,886
15 Aug 11	22.71000 +0.30	22.86	22.56	22.63	33,745
12 Aug 11	22.41000 -0.09	22.99	22.19	22.80	74,387
11 Aug 11	22.50000 +0.81	22.50	21.08	21.57	79,759
10 Aug 11	21.69000 +0.07	22.96	21.49	22.96	64,972
09 Aug 11	21.62000 +0.53	21.66	20.68	21.12	130,253
08 Aug 11	21.09000 -1.08	21.74	20.88	21.50	191,091
05 Aug 11	22.17000 -0.66	22.92	21.85	22.92	177,247
04 Aug 11	22.83000 -1.24	23.90	22.73	23.51	104,845
03 Aug 11	24.07000 -0.21	24.30	23.60	24.14	268,230
02 Aug 11	24.28000 -0.42	24.90	24.26	24.89	125,083
29 Jul 11	24.70000 +0.01	24.87	24.45	24.48	159,909
28 Jul 11	24.69000 -0.16	25.08	24.55	24.85	160,287
27 Jul 11	24.85000 -0.40	25.29	24.78	25.25	89,882
26 Jul 11	25.25000 -0.15	25.34	25.14	25.21	54,120
25 Jul 11	25.40000 -0.05	25.53	25.19	25.41	53,169
22 Jul 11	25.45000 -0.19	25.68	25.28	25.59	75,071
21 Jul 11	25.64000 +0.53	25.75	25.21	25.21	115,704
20 Jul 11	25.11000 -0.28	25.39	25.08	25.38	136,396
19 Jul 11	25.39000 +0.15	25.43	25.12	25.30	333,317
18 Jul 11	25.24000 -0.24	25.63	25.23	25.32	114,188
15 Jul 11	25.48000 -0.45	26.00	25.43	26.00	132,553
14 Jul 11	25.93000 +0.03	25.99	25.55	25.91	96,151
13 Jul 11	25.90000 -0.18	26.26	25.79	26.18	142,764
12 Jul 11	26.08000 +0.06	26.13	25.65	25.86	172,843
11 Jul 11	26.02000 -0.06	26.10	25.87	26.05	77,583
08 Jul 11	26.08000 -0.31	26.60	26.02	26.39	170,731
07 Jul 11	26.39000 +0.80	26.55	25.65	25.65	260,480
06 Jul 11	25.59000 +0.31	25.61	25.36	25.39	6,299,923
05 Jul 11	25.28000 -0.22	25.50	25.26	25.49	182,279
04 Jul 11	25.50000 +0.15	25.69	25.48	25.48	240,636
30 Jun 11	25.35000 +0.10	25.36	25.08	25.25	97,385
29 Jun 11	25.25000 -0.20	25.50	25.16	25.39	620,187
28 Jun 11	25.45000 +0.10	25.47	25.16	25.25	105,020
27 Jun 11	25.35000 -0.15	25.53	25.10	25.52	67,760
24 Jun 11	25.50000 -0.11	25.60	25.44	25.60	99,997
23 Jun 11	25.61000 -0.28	25.89	25.45	25.73	641,644
22 Jun 11	25.89000 +0.24	25.99	25.56	25.68	459,778
21 Jun 11	25.65000 +0.65	25.70	25.00	25.00	1,066,625
20 Jun 11	25.00000 +0.38	25.09	24.80	24.81	637,633
17 Jun 11	24.62000 -0.43	24.95	24.62	24.75	314,576
16 Jun 11	25.05000 -0.22	25.38	25.05	25.25	97,861
15 Jun 11	25.27000 +0.42	25.46	24.99	24.99	1,040,626
14 Jun 11	24.85000 +0.37	24.91	24.51	24.51	305,429
13 Jun 11	24.48000 -0.14	24.75	24.45	24.64	256,659
10 Jun 11	24.62000 -0.24	24.85	24.60	24.82	94,842
09 Jun 11	24.86000 +0.21	24.96	24.65	24.65	290,104
08 Jun 11	24.65000 +0.10	24.68	24.55	24.55	132,441
07 Jun 11	24.55000 +0.05	24.60	24.49	24.50	185,338
06 Jun 11	24.50000 +0.00	24.60	24.49	24.50	145,910
03 Jun 11	24.50000 -0.01	24.57	24.45	24.45	52,878
02 Jun 11	24.51000 -0.06	24.58	24.43	24.57	104,657
01 Jun 11	24.57000 +0.07	24.58	24.25	24.25	120,873
31 May 11	24.50000 -0.10	24.60	24.47	24.60	82,516
30 May 11	24.60000 +0.30	24.60	24.40	24.40	349,407
27 May 11	24.30000 -0.18	24.60	24.29	24.55	374,225
26 May 11	24.48000 -0.08	24.59	24.48	24.52	210,384
25 May 11	24.56000 -0.06	24.79	24.46	24.70	751,636
24 May 11	24.62000 -0.13	24.79	24.50	24.79	147,889
20 May 11	24.75000 +0.24	24.75	24.48	24.48	56,868
19 May 11	24.51000 -0.15	24.65	24.49	24.65	4,616,119
18 May 11	24.66000 +0.28	24.75	24.45	24.47	85,348
17 May 11	24.38000 -0.02	24.45	24.23	24.34	62,876
16 May 11	24.40000 -0.10	24.48	24.13	24.37	89,560
13 May 11	24.50000 -0.17	24.75	24.37	24.75	65,488
12 May 11	24.67000 +0.06	24.71	24.31	24.55	99,137
11 May 11	24.61000 -0.02	24.75	24.40	24.57	91,999
10 May 11	24.63000 -0.04	24.64	24.52	24.52	82,220
09 May 11	24.67000 +0.34	24.67	24.33	24.33	455,246
06 May 11	24.33000 +0.02	24.49	24.31	24.33	134,340
05 May 11	24.31000 -0.28	24.72	24.18	24.59	142,629
04 May 11	24.59000 -0.30	24.91	24.47	24.91	78,133
03 May 11	24.89000 +0.17	24.94	24.69	24.74	336,576
02 May 11	24.72000 +0.22	24.74	24.53	24.53	1,422,455
29 Apr 11	24.50000 -0.15	24.73	24.47	24.68	70,640
28 Apr 11	24.65000 +0.04	24.66	24.46	24.53	143,297
27 Apr 11	24.61000 +0.01	24.77	24.56	24.60	416,364
26 Apr 11	24.60000 -0.23	24.89	24.52	24.89	53,652
25 Apr 11	24.83000 -0.02	24.86	24.70	24.86	26,668
21 Apr 11	24.85000 +0.07	25.00	24.80	24.92	126,871
20 Apr 11	24.78000 +0.15	25.00	24.66	24.82	101,233
19 Apr 11	24.63000 -0.05	24.85	24.30	24.58	102,812
18 Apr 11	24.68000 +0.08	24.73	24.21	24.51	98,700
15 Apr 11	24.60000 +0.09	24.79	24.48	24.51	164,124
14 Apr 11	24.51000 -0.24	24.74	24.36	24.68	245,890
13 Apr 11	24.75000 +0.16	24.79	24.35	24.79	240,278
12 Apr 11	24.59000 -0.34	24.89	24.48	24.89	480,788
11 Apr 11	24.93000 -0.14	25.07	24.73	24.89	153,138
08 Apr 11	25.07000 +0.21	25.35	24.83	24.85	78,573
07 Apr 11	24.86000 -0.19	25.04	24.80	24.95	32,713
06 Apr 11	25.05000 -0.15	25.24	24.90	25.20	93,177
05 Apr 11	25.20000 -0.06	25.39	25.15	25.30	90,167
04 Apr 11	25.26000 -0.18	25.50	25.11	25.49	83,455
01 Apr 11	25.44000 +0.29	25.49	25.11	25.25	102,264
31 Mar 11	25.15000 +0.30	25.19	24.64	24.90	126,908
30 Mar 11	24.85000 +0.37	25.07	24.47	24.65	207,234
29 Mar 11	24.48000 +0.08	24.67	24.25	24.32	64,826
28 Mar 11	24.40000 +0.10	24.81	24.36	24.40	58,863
25 Mar 11	24.30000 +0.11	24.56	24.08	24.27	91,741
24 Mar 11	24.19000 -0.27	24.64	24.09	24.64	46,356
23 Mar 11	24.46000 +0.23	24.57	24.17	24.20	52,641
22 Mar 11	24.23000 -0.13	24.49	24.18	24.42	15,868
21 Mar 11	24.36000 +0.20	24.60	24.02	24.51	62,057
18 Mar 11	24.16000 +0.14	24.67	23.99	24.11	118,312
17 Mar 11	24.02000 +0.48	24.11	23.26	23.70	32,915
16 Mar 11	23.54000 +0.09	23.97	23.23	23.52	101,232
15 Mar 11	23.45000 -0.59	23.51	22.57	23.43	198,471
14 Mar 11	24.04000 +0.07	24.13	23.59	23.65	34,647
11 Mar 11	23.97000 +0.18	23.99	23.45	23.45	102,839
10 Mar 11	23.79000 -0.66	24.19	23.61	24.19	199,474
09 Mar 11	24.45000 -0.10	24.53	24.15	24.48	213,070
08 Mar 11	24.55000 -0.36	25.00	24.26	24.95	462,312
07 Mar 11	24.91000 -0.30	25.63	24.91	25.37	83,844
04 Mar 11	25.21000 +0.05	25.29	24.96	25.29	168,881
03 Mar 11	25.16000 +0.00	25.59	25.04	25.09	115,490
02 Mar 11	25.16000 +1.10	25.35	24.43	24.90	276,756
01 Mar 11	24.06000 +0.09	24.31	23.70	23.94	158,367
28 Feb 11	23.97000 -0.49	24.86	23.95	24.54	80,151
25 Feb 11	24.46000 +0.70	24.50	23.80	23.80	84,373
24 Feb 11	23.76000 +0.53	23.96	23.23	23.38	82,053
23 Feb 11	23.23000 -0.26	23.74	23.18	23.33	139,197
22 Feb 11	23.49000 -0.50	24.00	23.26	24.00	71,955
18 Feb 11	23.99000 +0.15	23.99	23.65	23.65	4,271,782
17 Feb 11	23.84000 +0.09	23.90	23.60	23.60	75,845
16 Feb 11	23.75000 +0.17	23.83	23.35	23.69	107,418
15 Feb 11	23.58000 -0.17	23.86	23.54	23.66	123,119
14 Feb 11	23.75000 +0.30	23.75	23.22	23.22	98,933
11 Feb 11	23.45000 +0.65	23.54	22.98	22.98	64,739
10 Feb 11	22.80000 -0.68	23.49	22.43	23.34	240,843
09 Feb 11	23.48000 +0.43	23.71	23.00	23.00	1,605,983
08 Feb 11	23.05000 +0.05	23.15	22.78	23.00	573,271
07 Feb 11	23.00000 +0.66	23.36	22.33	22.33	116,242
04 Feb 11	22.34000 +0.05	22.50	22.17	22.31	42,738
03 Feb 11	22.29000 +0.15	22.53	21.85	22.13	1,106,634
02 Feb 11	22.14000 +0.16	22.34	22.00	22.19	111,065
01 Feb 11	21.98000 -0.19	22.48	21.72	22.40	596,108
31 Jan 11	22.17000 +0.47	22.29	21.43	21.70	233,709
28 Jan 11	21.70000 +1.19	21.70	20.66	20.70	392,297
27 Jan 11	20.51000 +0.08	20.55	20.36	20.50	38,116
26 Jan 11	20.43000 +0.15	20.50	20.23	20.23	43,363
25 Jan 11	20.28000 -0.02	20.35	20.03	20.04	473,603
24 Jan 11	20.30000 +0.05	20.51	20.15	20.15	47,934
21 Jan 11	20.25000 -0.54	20.80	20.25	20.80	138,727
20 Jan 11	20.79000 -0.29	21.07	20.79	20.79	140,295
19 Jan 11	21.08000 -0.05	21.24	21.00	21.22	70,578
18 Jan 11	21.13000 +0.13	21.25	21.04	21.14	47,002
17 Jan 11	21.00000 -0.25	21.23	21.00	21.03	92,427
14 Jan 11	21.25000 +0.15	21.25	20.89	21.15	56,359
13 Jan 11	21.10000 +0.10	21.15	20.96	21.15	445,540
12 Jan 11	21.00000 -0.10	21.15	20.94	21.15	105,584
11 Jan 11	21.10000 +0.21	21.18	20.73	21.00	417,161
10 Jan 11	20.89000 +0.34	20.90	20.35	20.65	130,480
07 Jan 11	20.55000 +0.19	20.60	20.26	20.28	384,423
06 Jan 11	20.36000 +0.02	20.49	20.17	20.49	87,681
05 Jan 11	20.34000 +0.00	20.57	20.05	20.30	618,641
04 Jan 11	20.34000 -0.11	20.62	20.12	20.62	109,325
31 Dec 10	20.45000 -0.07	20.85	20.45	20.52	60,471
30 Dec 10	20.52000 +0.04	20.63	20.40	20.49	39,915
29 Dec 10	20.48000 -0.21	20.60	20.35	20.59	92,743
24 Dec 10	20.69000 -0.03	20.75	20.51	20.51	7,446
23 Dec 10	20.72000 +0.55	20.75	20.17	20.17	234,779
22 Dec 10	20.17000 -0.07	20.25	20.05	20.25	185,873
21 Dec 10	20.24000 +0.06	20.37	20.13	20.13	96,213
20 Dec 10	20.18000 +0.13	20.38	20.10	20.21	76,014
17 Dec 10	20.05000 -0.37	20.37	20.01	20.25	225,986
16 Dec 10	20.42000 -0.01	20.45	20.30	20.44	74,728
15 Dec 10	20.43000 -0.06	20.59	20.14	20.54	186,484
14 Dec 10	20.49000 +0.35	20.75	20.14	20.23	261,088
13 Dec 10	20.14000 +0.03	20.44	19.93	20.20	183,366
10 Dec 10	20.11000 +0.11	20.35	19.98	19.99	255,851
09 Dec 10	20.00000 +0.27	20.33	19.73	19.73	230,716
08 Dec 10	19.73000 -0.39	20.16	19.70	20.12	169,590
07 Dec 10	20.12000 +0.05	20.18	19.93	20.07	508,734
06 Dec 10	20.07000 -0.18	20.25	19.85	19.90	206,583
03 Dec 10	20.25000 +0.17	20.25	19.85	19.96	406,284
02 Dec 10	20.08000 -0.17	20.42	19.97	20.41	110,551
01 Dec 10	20.25000 +0.51	20.32	19.85	19.85	313,890
30 Nov 10	19.74000 -0.06	19.90	19.51	19.90	230,223
29 Nov 10	19.80000 -0.13	20.00	19.72	19.72	153,469
26 Nov 10	19.93000 -0.18	20.05	19.90	20.05	27,040
25 Nov 10	20.11000 +0.02	20.15	19.88	20.09	96,599
24 Nov 10	20.09000 +0.24	20.24	19.80	20.00	226,156
23 Nov 10	19.85000 +0.63	20.45	18.75	19.15	291,837
22 Nov 10	19.22000 +0.92	21.48	19.00	19.00	700,144
19 Nov 10	18.30000 +0.12	18.37	18.14	18.20	81,867
18 Nov 10	18.18000 -0.02	18.56	18.18	18.54	96,198
17 Nov 10	18.20000 +0.76	18.31	17.29	17.40	633,350
16 Nov 10	17.44000 +0.07	17.47	16.91	17.18	205,430
15 Nov 10	17.37000 +0.17	17.64	16.88	17.25	45,544
12 Nov 10	17.20000 -0.30	17.44	17.04	17.37	127,707
11 Nov 10	17.50000 +0.02	17.55	17.18	17.37	65,271
10 Nov 10	17.48000 -0.07	17.69	16.99	17.55	178,791
09 Nov 10	17.55000 +0.11	17.95	17.50	17.71	114,446
08 Nov 10	17.44000 -0.36	18.10	17.04	17.86	65,601
05 Nov 10	17.80000 +1.50	17.84	16.41	16.41	234,158
04 Nov 10	16.30000 +0.22	16.41	16.08	16.08	72,996
03 Nov 10	16.08000 +0.13	16.24	15.81	16.01	194,481
02 Nov 10	15.95000 +0.04	16.04	15.67	16.04	159,125
01 Nov 10	15.91000 +0.71	15.97	15.10	15.10	85,112
29 Oct 10	15.20000 -0.10	15.66	15.06	15.66	94,381
28 Oct 10	15.30000 +0.23	15.36	15.06	15.14	68,192
27 Oct 10	15.07000 +0.08	15.22	14.99	15.00	205,490
26 Oct 10	14.99000 +0.16	15.24	14.69	14.69	77,586
25 Oct 10	14.83000 +0.29	14.93	14.53	14.53	78,484
22 Oct 10	14.54000 -0.18	14.86	14.48	14.69	120,747
21 Oct 10	14.72000 -0.08	14.92	14.69	14.80	117,820
20 Oct 10	14.80000 +0.06	14.84	14.65	14.68	111,870
19 Oct 10	14.74000 -0.09	14.81	14.53	14.61	66,830
18 Oct 10	14.83000 +0.26	14.85	14.61	14.67	43,690
15 Oct 10	14.57000 +0.03	14.77	14.49	14.66	99,202
14 Oct 10	14.54000 -0.28	14.93	14.50	14.82	99,076
13 Oct 10	14.82000 +0.78	14.98	14.19	14.20	189,207
12 Oct 10	14.04000 -0.10	14.22	13.98	14.22	138,215
08 Oct 10	14.14000 -0.11	14.30	14.14	14.19	39,779
07 Oct 10	14.25000 +0.36	14.31	13.79	13.84	234,014
06 Oct 10	13.89000 +0.19	13.96	13.65	13.70	327,527
05 Oct 10	13.70000 +0.13	13.83	13.43	13.57	60,556
04 Oct 10	13.57000 -0.04	13.71	13.52	13.66	53,857
01 Oct 10	13.61000 -0.02	13.68	13.39	13.61	91,602
30 Sep 10	13.63000 +0.03	13.84	13.53	13.53	74,709
29 Sep 10	13.60000 +0.00	13.64	13.42	13.55	300,090
28 Sep 10	13.60000 +0.17	13.66	13.42	13.42	53,026
27 Sep 10	13.43000 +0.38	13.56	13.03	13.03	162,617
24 Sep 10	13.05000 -0.11	13.18	12.79	13.15	82,755
23 Sep 10	13.16000 +0.19	13.29	12.89	12.98	609,736
22 Sep 10	12.97000 +0.02	13.13	12.85	13.01	79,463
21 Sep 10	12.95000 +0.24	13.12	12.68	12.76	144,723
20 Sep 10	12.71000 -0.07	12.99	12.61	12.61	102,697
17 Sep 10	12.78000 -0.01	12.92	12.75	12.77	429,978
16 Sep 10	12.79000 +0.05	12.85	12.65	12.65	99,509
15 Sep 10	12.74000 +0.24	12.82	12.46	12.50	178,877
14 Sep 10	12.50000 +0.15	12.53	12.26	12.38	674,952
13 Sep 10	12.35000 -0.02	12.40	12.30	12.40	135,399
10 Sep 10	12.37000 +0.10	12.40	12.20	12.28	155,619
09 Sep 10	12.27000 -0.06	12.44	12.15	12.30	166,190
08 Sep 10	12.33000 -0.13	12.50	12.22	12.50	225,138
07 Sep 10	12.46000 +0.48	12.54	12.00	12.00	261,679
03 Sep 10	11.98000 +0.40	12.00	11.60	11.60	432,434
02 Sep 10	11.58000 -0.03	11.61	11.43	11.54	499,826
01 Sep 10	11.61000 +0.34	11.66	11.36	11.37	130,914
31 Aug 10	11.27000 +0.06	11.45	11.19	11.19	176,156
30 Aug 10	11.21000 -0.03	11.28	11.18	11.27	49,304
27 Aug 10	11.24000 +0.04	11.30	11.17	11.26	103,269
26 Aug 10	11.20000 +0.16	11.26	10.91	10.93	1,567,668
25 Aug 10	11.04000 -0.13	11.21	10.86	11.21	106,577
24 Aug 10	11.17000 -0.26	11.50	11.16	11.48	56,300
23 Aug 10	11.43000 -0.05	11.50	11.26	11.50	213,446
20 Aug 10	11.48000 +0.03	11.55	11.23	11.23	76,803
19 Aug 10	11.45000 -0.38	11.85	11.43	11.83	75,637
18 Aug 10	11.83000 +0.03	11.83	11.62	11.80	45,428
17 Aug 10	11.80000 +0.04	11.86	11.57	11.84	667,619
16 Aug 10	11.76000 -0.01	11.80	11.53	11.77	46,587
13 Aug 10	11.77000 +0.45	11.87	11.32	11.32	313,239
12 Aug 10	11.32000 +0.02	11.61	11.26	11.50	3,355,085
11 Aug 10	11.30000 -0.50	12.14	11.17	12.14	282,554
10 Aug 10	11.80000 -0.36	12.17	11.71	11.89	52,603
09 Aug 10	12.16000 +0.14	12.16	11.88	12.02	26,918
06 Aug 10	12.02000 -0.28	12.27	11.94	11.94	36,540
05 Aug 10	12.30000 -0.08	12.39	12.15	12.38	509,197
04 Aug 10	12.38000 +0.44	12.49	11.88	11.88	87,183
03 Aug 10	11.94000 -0.13	12.23	11.93	12.00	107,604
30 Jul 10	12.07000 +0.00	12.10	11.93	11.93	30,075
29 Jul 10	12.07000 +0.13	12.18	11.90	11.90	60,968
28 Jul 10	11.94000 -0.39	12.35	11.83	12.21	144,571
27 Jul 10	12.33000 -0.35	12.84	12.26	12.81	38,142
26 Jul 10	12.68000 +0.13	12.68	12.04	12.04	6,816
23 Jul 10	12.55000 -0.03	12.57	12.29	12.57	76,801
22 Jul 10	12.58000 +0.92	12.64	11.63	11.63	373,985
21 Jul 10	11.66000 -0.34	12.03	11.66	11.95	66,966
20 Jul 10	12.00000 +0.22	12.00	11.74	11.78	67,292
19 Jul 10	11.78000 -0.31	12.14	11.78	12.00	54,239
16 Jul 10	12.09000 -0.11	12.20	11.97	12.20	59,678
15 Jul 10	12.20000 +0.00	12.27	12.10	12.25	168,018
14 Jul 10	12.20000 -0.01	12.24	12.05	12.22	23,206
13 Jul 10	12.21000 +0.03	12.25	11.98	12.19	59,464
12 Jul 10	12.18000 -0.07	12.27	12.17	12.25	52,843
09 Jul 10	12.25000 +0.20	12.29	12.02	12.05	27,981
08 Jul 10	12.05000 +0.05	12.12	12.00	12.10	53,029
07 Jul 10	12.00000 -0.10	12.15	11.87	12.09	499,618
06 Jul 10	12.10000 -0.15	12.44	11.93	12.25	688,208
05 Jul 10	12.25000 +0.30	12.45	12.00	12.24	51,493
02 Jul 10	11.95000 -0.22	12.06	11.60	12.01	136,369
30 Jun 10	12.17000 +0.17	12.18	12.01	12.03	75,089
29 Jun 10	12.00000 -0.55	12.57	11.91	12.54	80,085
28 Jun 10	12.55000 -0.15	12.78	12.50	12.75	108,571
25 Jun 10	12.70000 -0.02	12.90	12.52	12.72	163,711
24 Jun 10	12.72000 -0.28	13.15	12.71	13.00	148,097
23 Jun 10	13.00000 +0.29	13.14	12.57	12.78	118,378
22 Jun 10	12.71000 -0.38	13.18	12.69	13.10	103,123
21 Jun 10	13.09000 -0.55	13.74	12.99	13.74	89,088
18 Jun 10	13.64000 +0.00	13.65	13.43	13.53	179,216
17 Jun 10	13.64000 -0.04	13.81	13.46	13.56	49,350
16 Jun 10	13.68000 -0.26	13.92	13.64	13.77	89,902
15 Jun 10	13.94000 +0.67	13.99	13.21	13.22	2,528,934
14 Jun 10	13.27000 +0.27	13.38	13.00	13.00	170,466
11 Jun 10	13.00000 +0.09	13.10	12.88	12.88	118,468
10 Jun 10	12.91000 +0.20	12.95	12.73	12.76	76,119
09 Jun 10	12.71000 -0.11	12.84	12.67	12.77	211,919
08 Jun 10	12.82000 -0.10	12.99	12.71	12.90	119,397
07 Jun 10	12.92000 -0.08	13.15	12.92	13.14	383,276
04 Jun 10	13.00000 -0.18	13.18	12.97	13.00	291,526
03 Jun 10	13.18000 -0.19	13.35	13.13	13.35	79,965
02 Jun 10	13.37000 +0.05	13.39	13.27	13.38	153,297
01 Jun 10	13.32000 -0.08	13.47	13.25	13.38	742,634
31 May 10	13.40000 +0.04	13.52	13.34	13.34	17,305
28 May 10	13.36000 -0.14	13.64	13.36	13.50	68,715
27 May 10	13.50000 +0.53	13.59	12.90	13.00	1,621,958
26 May 10	12.97000 +0.58	12.97	12.55	12.55	288,329
25 May 10	12.39000 -0.02	12.50	12.12	12.41	973,117
21 May 10	12.41000 +0.01	12.50	12.00	12.39	326,776
20 May 10	12.40000 -0.40	12.83	12.40	12.75	104,495
19 May 10	12.80000 -0.20	12.99	12.77	12.95	81,717
18 May 10	13.00000 +0.27	13.08	12.76	12.87	494,890
17 May 10	12.73000 -0.60	13.41	12.69	13.34	109,352
14 May 10	13.33000 -0.12	13.60	13.09	13.60	121,040
13 May 10	13.45000 -0.04	13.84	13.37	13.84	80,505
12 May 10	13.49000 +0.59	13.49	12.89	13.00	135,263
11 May 10	12.90000 -0.10	13.01	12.90	12.96	50,882
10 May 10	13.00000 +0.15	13.47	12.85	13.05	50,098
07 May 10	12.85000 -0.01	13.02	12.70	12.85	272,343
06 May 10	12.86000 -0.49	13.57	12.70	13.35	202,443
05 May 10	13.35000 +0.19	13.40	12.90	13.02	50,912
04 May 10	13.16000 -0.54	13.75	13.15	13.70	98,076
03 May 10	13.70000 -0.30	14.06	13.62	14.04	111,269
30 Apr 10	14.00000 +0.50	14.03	13.45	13.55	246,414
29 Apr 10	13.50000 -0.15	13.87	13.50	13.74	109,671
28 Apr 10	13.65000 -0.13	13.88	13.59	13.82	111,112
27 Apr 10	13.78000 -0.22	14.05	13.70	14.00	72,691
26 Apr 10	14.00000 +0.02	14.13	13.98	14.01	102,484
23 Apr 10	13.98000 -0.06	14.10	13.61	14.06	396,218
22 Apr 10	14.04000 +0.05	14.05	13.94	13.98	98,701
21 Apr 10	13.99000 +0.01	14.05	13.91	14.05	79,234
20 Apr 10	13.98000 +0.32	14.10	13.82	13.84	310,772
19 Apr 10	13.66000 -0.05	13.78	13.58	13.71	74,980
16 Apr 10	13.71000 -0.35	14.05	13.64	14.05	87,267
15 Apr 10	14.06000 -0.04	14.06	13.99	14.02	50,644
14 Apr 10	14.10000 +0.01	14.16	14.02	14.10	48,974
13 Apr 10	14.09000 -0.11	14.15	13.97	14.15	36,654
12 Apr 10	14.20000 +0.01	14.23	14.12	14.18	55,646
09 Apr 10	14.19000 +0.22	14.19	14.02	14.03	33,328
08 Apr 10	13.97000 +0.06	14.12	13.82	13.95	260,822
07 Apr 10	13.91000 +0.05	14.13	13.75	14.00	212,401
06 Apr 10	13.86000 -0.06	14.00	13.86	13.93	166,395
05 Apr 10	13.92000 +0.09	13.95	13.81	13.81	58,360
01 Apr 10	13.83000 -0.01	13.93	13.71	13.84	148,549
31 Mar 10	13.84000 +0.08	13.93	13.74	13.74	103,867
30 Mar 10	13.76000 +0.19	13.83	13.61	13.61	178,703
29 Mar 10	13.57000 +0.22	13.64	13.21	13.21	539,299
26 Mar 10	13.35000 +0.10	13.55	13.22	13.22	36,907
25 Mar 10	13.25000 +0.05	13.56	13.16	13.25	127,539
24 Mar 10	13.20000 -0.01	13.31	13.15	13.17	239,526
23 Mar 10	13.21000 +0.05	13.25	13.01	13.12	27,084
22 Mar 10	13.16000 +0.26	13.18	12.75	12.85	82,571
19 Mar 10	12.90000 +0.00	12.90	12.60	12.86	163,092
18 Mar 10	12.90000 -0.10	13.07	12.83	13.01	52,014
17 Mar 10	13.00000 -0.04	13.13	12.91	13.11	33,507
16 Mar 10	13.04000 +0.20	13.15	12.73	12.92	69,374
15 Mar 10	12.84000 -0.41	13.14	12.59	13.14	200,559
12 Mar 10	13.25000 +0.00	13.26	13.07	13.25	70,939
11 Mar 10	13.25000 +0.02	13.30	13.05	13.24	37,136
10 Mar 10	13.23000 -0.02	13.26	13.13	13.25	54,477
09 Mar 10	13.25000 +0.15	13.36	13.05	13.05	47,593
08 Mar 10	13.10000 -0.13	13.27	13.03	13.25	207,164
05 Mar 10	13.23000 -0.02	13.25	13.01	13.01	26,079
04 Mar 10	13.25000 +0.02	13.25	13.03	13.25	40,365
03 Mar 10	13.23000 -0.05	13.30	13.21	13.30	180,003
02 Mar 10	13.28000 +0.07	13.36	13.18	13.25	153,117
01 Mar 10	13.21000 -0.07	13.37	13.15	13.30	32,229
26 Feb 10	13.28000 +0.03	13.28	13.19	13.25	76,317
25 Feb 10	13.25000 +0.05	13.25	13.00	13.21	105,690
24 Feb 10	13.20000 +0.04	13.36	13.13	13.26	94,000
23 Feb 10	13.16000 -0.23	13.37	13.00	13.37	76,078
22 Feb 10	13.39000 +0.31	13.39	13.05	13.10	119,543
19 Feb 10	13.08000 -0.22	13.25	13.08	13.25	107,984
18 Feb 10	13.30000 +0.05	13.30	13.20	13.20	41,577
17 Feb 10	13.25000 -0.10	13.42	13.15	13.34	163,479
16 Feb 10	13.35000 -0.23	13.45	13.28	13.45	205,619
12 Feb 10	13.58000 +0.25	13.58	13.12	13.12	117,274
11 Feb 10	13.33000 +0.08	13.39	13.14	13.20	93,355
10 Feb 10	13.25000 -0.18	13.48	13.15	13.36	27,496
09 Feb 10	13.43000 +0.37	13.62	13.08	13.08	59,582
08 Feb 10	13.06000 +0.01	13.17	12.92	13.00	404,200
05 Feb 10	13.05000 +0.07	13.05	12.72	13.00	106,786
04 Feb 10	12.98000 -0.52	13.50	12.94	13.50	108,711
03 Feb 10	13.50000 -0.08	13.60	13.41	13.48	49,101
02 Feb 10	13.58000 +0.08	13.68	13.45	13.56	132,751
01 Feb 10	13.50000 +0.15	13.54	13.45	13.45	111,865
29 Jan 10	13.35000 +0.02	13.49	13.31	13.32	101,443
28 Jan 10	13.33000 -0.02	13.47	13.14	13.40	132,161
27 Jan 10	13.35000 -0.11	13.50	13.32	13.44	113,495
26 Jan 10	13.46000 -0.23	13.77	13.46	13.53	211,004
25 Jan 10	13.69000 +0.31	13.72	13.50	13.50	244,826
22 Jan 10	13.38000 -0.12	13.58	13.15	13.58	184,867
21 Jan 10	13.50000 -0.30	13.83	13.45	13.80	333,163
20 Jan 10	13.80000 +0.14	13.86	13.70	13.70	122,736
19 Jan 10	13.66000 -0.37	13.97	13.53	13.95	136,710
18 Jan 10	14.03000 +0.72	14.19	13.21	13.21	190,305
15 Jan 10	13.31000 +0.31	13.54	12.98	12.98	413,327
14 Jan 10	13.00000 +0.71	13.06	12.21	12.33	263,697
13 Jan 10	12.29000 +0.06	12.46	12.17	12.46	212,639
12 Jan 10	12.23000 -0.08	12.38	12.10	12.25	121,417
11 Jan 10	12.31000 -0.08	12.44	12.31	12.39	48,480
08 Jan 10	12.39000 -0.07	12.43	12.27	12.40	19,627
07 Jan 10	12.46000 +0.18	12.58	12.19	12.29	66,338
06 Jan 10	12.28000 -0.11	12.42	12.28	12.31	100,736
05 Jan 10	12.39000 -0.09	12.59	12.35	12.48	29,694
04 Jan 10	12.48000 +0.35	12.48	12.07	12.16	35,929
31 Dec 09	12.13000 +0.19	12.14	11.83	12.02	71,395
30 Dec 09	11.94000 -0.16	12.10	11.91	12.10	57,700
29 Dec 09	12.10000 +0.00	12.23	12.00	12.23	80,175