FUNDMANAGER.co.uk

Rogers Sugar

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	6.73000 +0.08	6.77	6.68	6.68	225,718
21 Oct 26	6.65000 -0.03	6.70	6.65	6.67	134,800
20 Oct 26	6.68000 -0.03	6.74	6.68	6.70	112,025
19 Oct 26	6.71000 -0.01	6.74	6.67	6.73	153,129
16 Oct 26	6.72000 +0.04	6.74	6.70	6.72	152,179
15 Oct 26	6.68000 +0.02	6.75	6.66	6.71	147,396
14 Oct 26	6.66000 +0.07	6.69	6.59	6.61	252,083
13 Oct 26	6.59000 +0.06	6.59	6.50	6.55	224,545
09 Oct 26	6.53000 +0.01	6.53	6.47	6.51	113,601
08 Oct 26	6.52000 +0.09	6.55	6.43	6.43	189,735
07 Oct 26	6.43000 -0.04	6.51	6.43	6.50	143,523
06 Oct 26	6.47000 +0.02	6.52	6.44	6.47	216,926
05 Oct 26	6.45000 +0.02	6.49	6.42	6.45	229,197
02 Oct 26	6.43000 -0.15	6.51	6.43	6.46	264,957
01 Oct 26	6.58000 -0.12	6.71	6.55	6.70	559,871
30 Sep 26	6.70000 +0.00	6.73	6.67	6.67	213,733
29 Sep 26	6.70000 -0.03	6.75	6.68	6.73	229,981
28 Sep 26	6.73000 -0.02	6.79	6.73	6.75	191,189
25 Sep 26	6.75000 +0.01	6.77	6.70	6.75	159,047
24 Sep 26	6.74000 +0.00	6.79	6.72	6.73	162,800
23 Sep 26	6.74000 +0.03	6.77	6.69	6.69	247,300
22 Sep 26	6.71000 +0.03	6.73	6.66	6.70	187,900
21 Sep 26	6.68000 -0.02	6.72	6.65	6.71	250,028
18 Sep 26	6.70000 -0.10	6.84	6.70	6.79	273,148
17 Sep 26	6.80000 -0.01	6.85	6.79	6.83	151,669
16 Sep 26	6.81000 +0.02	6.86	6.77	6.77	93,369
15 Sep 26	6.79000 -0.04	6.82	6.77	6.82	215,774
14 Sep 26	6.83000 +0.03	6.87	6.80	6.82	152,500
11 Sep 26	6.80000 -0.01	6.84	6.77	6.80	85,934
10 Sep 26	6.81000 -0.08	6.90	6.76	6.89	264,597
09 Sep 26	6.89000 -0.02	6.91	6.85	6.90	220,639
08 Sep 26	6.91000 +0.02	6.91	6.85	6.89	140,464
04 Sep 26	6.89000 +0.04	6.90	6.85	6.86	146,200
03 Sep 26	6.85000 -0.04	6.88	6.80	6.84	312,700
02 Sep 26	6.89000 +0.06	6.89	6.82	6.86	145,700
01 Sep 26	6.83000 +0.05	6.87	6.80	6.80	105,600
31 Aug 26	6.78000 -0.12	6.89	6.78	6.87	562,200
28 Aug 26	6.90000 +0.04	6.92	6.87	6.87	236,700
27 Aug 26	6.86000 -0.01	6.87	6.82	6.85	220,700
26 Aug 26	6.87000 +0.01	6.87	6.82	6.86	110,916
25 Aug 26	6.86000 +0.00	6.86	6.82	6.86	135,152
24 Aug 26	6.86000 -0.03	6.88	6.81	6.88	160,441
21 Aug 26	6.89000 +0.04	6.89	6.82	6.83	99,715
20 Aug 26	6.85000 -0.03	6.91	6.83	6.88	165,521
19 Aug 26	6.88000 +0.11	6.88	6.78	6.78	250,099
18 Aug 26	6.77000 +0.03	6.80	6.74	6.74	151,631
17 Aug 26	6.74000 -0.08	6.81	6.72	6.80	205,827
14 Aug 26	6.82000 -0.01	6.89	6.80	6.85	110,499
13 Aug 26	6.83000 +0.04	6.87	6.79	6.79	181,600
12 Aug 26	6.79000 -0.04	6.85	6.77	6.77	131,905
11 Aug 26	6.83000 +0.06	6.84	6.76	6.77	174,394
10 Aug 26	6.77000 -0.09	6.88	6.72	6.84	260,830
07 Aug 26	6.86000 +0.04	6.89	6.76	6.81	303,211
06 Aug 26	6.82000 -0.06	6.89	6.63	6.88	552,993
05 Aug 26	6.88000 +0.00	6.94	6.87	6.89	221,368
04 Aug 26	6.88000 -0.09	6.96	6.81	6.95	408,109
31 Jul 26	6.97000 -0.03	7.01	6.92	6.98	238,781
30 Jul 26	7.00000 -0.09	7.11	7.00	7.10	219,917
29 Jul 26	7.09000 +0.04	7.09	7.05	7.06	178,495
28 Jul 26	7.05000 +0.03	7.11	7.05	7.07	269,227
27 Jul 26	7.02000 +0.00	7.05	7.00	7.02	165,040
24 Jul 26	7.02000 +0.00	7.07	7.00	7.05	164,059
23 Jul 26	7.02000 -0.08	7.07	6.99	7.05	174,018
22 Jul 26	7.10000 +0.06	7.10	7.04	7.04	331,738
21 Jul 26	7.04000 -0.03	7.06	7.01	7.04	205,977
20 Jul 26	7.07000 +0.00	7.09	7.04	7.08	235,354
17 Jul 26	7.07000 +0.00	7.16	7.03	7.10	190,266
16 Jul 26	7.07000 +0.14	7.10	6.96	6.96	349,427
15 Jul 26	6.93000 +0.00	6.97	6.90	6.90	185,557
14 Jul 26	6.93000 -0.04	6.99	6.92	6.97	115,691
13 Jul 26	6.97000 +0.01	7.02	6.95	6.99	203,029
10 Jul 26	6.96000 +0.02	7.01	6.94	6.94	195,827
09 Jul 26	6.94000 -0.04	6.98	6.91	6.97	104,902
08 Jul 26	6.98000 +0.07	6.99	6.92	6.92	160,710
07 Jul 26	6.91000 +0.03	6.96	6.89	6.93	143,514
06 Jul 26	6.88000 +0.00	6.91	6.82	6.88	363,083
03 Jul 26	6.88000 -0.02	6.94	6.87	6.90	114,517
02 Jul 26	6.90000 +0.07	6.93	6.83	6.85	246,297
30 Jun 26	6.83000 +0.00	6.87	6.81	6.81	151,253
29 Jun 26	6.83000 -0.02	6.88	6.80	6.81	231,884
26 Jun 26	6.85000 -0.09	6.90	6.79	6.88	296,090
25 Jun 26	6.94000 +0.04	7.00	6.92	6.92	283,623
24 Jun 26	6.90000 +0.01	6.96	6.89	6.93	171,264
23 Jun 26	6.89000 +0.07	6.93	6.84	6.87	445,424
22 Jun 26	6.82000 -0.04	6.89	6.81	6.86	245,401
19 Jun 26	6.86000 -0.02	6.90	6.86	6.88	205,398
18 Jun 26	6.88000 +0.01	6.93	6.85	6.85	176,675
17 Jun 26	6.87000 -0.05	6.91	6.85	6.90	216,504
16 Jun 26	6.92000 -0.05	7.01	6.90	6.95	496,816
15 Jun 26	6.97000 +0.04	6.99	6.90	6.92	325,900
12 Jun 26	6.93000 +0.02	6.95	6.86	6.92	280,743
11 Jun 26	6.91000 +0.08	6.93	6.82	6.83	287,243
10 Jun 26	6.83000 -0.05	6.94	6.82	6.87	442,385
09 Jun 26	6.88000 +0.09	6.89	6.75	6.75	388,141
08 Jun 26	6.79000 +0.00	6.81	6.74	6.76	239,200
05 Jun 26	6.79000 +0.06	6.80	6.70	6.77	201,735
04 Jun 26	6.73000 -0.04	6.80	6.72	6.79	164,525
03 Jun 26	6.77000 +0.05	6.84	6.73	6.73	183,348
02 Jun 26	6.72000 +0.02	6.77	6.68	6.70	423,082
01 Jun 26	6.70000 -0.01	6.71	6.62	6.70	222,973
29 May 26	6.71000 -0.08	6.83	6.71	6.78	293,547
28 May 26	6.79000 -0.02	6.86	6.79	6.80	139,478
27 May 26	6.81000 +0.04	6.87	6.75	6.75	305,479
26 May 26	6.77000 +0.04	6.79	6.74	6.74	122,614
25 May 26	6.73000 +0.01	6.76	6.70	6.73	101,735
22 May 26	6.72000 +0.01	6.72	6.67	6.67	114,450
21 May 26	6.71000 +0.01	6.72	6.64	6.72	293,737
20 May 26	6.70000 +0.03	6.74	6.68	6.69	297,300
19 May 26	6.67000 -0.04	6.74	6.61	6.71	252,301
15 May 26	6.71000 -0.02	6.79	6.70	6.75	243,843
14 May 26	6.73000 +0.08	6.78	6.72	6.72	226,593
13 May 26	6.65000 +0.05	6.70	6.64	6.64	195,956
12 May 26	6.60000 -0.06	6.70	6.59	6.65	271,969
11 May 26	6.66000 +0.01	6.77	6.66	6.70	328,730
08 May 26	6.65000 +0.02	6.77	6.57	6.65	542,198
07 May 26	6.63000 +0.11	6.64	6.52	6.52	274,447
06 May 26	6.52000 +0.01	6.53	6.43	6.51	330,144
05 May 26	6.51000 +0.03	6.56	6.51	6.52	107,310
04 May 26	6.48000 -0.09	6.58	6.48	6.55	320,327
01 May 26	6.57000 +0.00	6.64	6.55	6.55	245,336
30 Apr 26	6.57000 +0.10	6.60	6.48	6.48	196,109
29 Apr 26	6.47000 +0.03	6.53	6.44	6.47	284,879
28 Apr 26	6.44000 +0.04	6.58	6.43	6.43	251,020
27 Apr 26	6.40000 -0.04	6.51	6.40	6.45	274,668
24 Apr 26	6.44000 +0.02	6.47	6.40	6.40	195,226
23 Apr 26	6.42000 +0.03	6.45	6.39	6.43	195,279
22 Apr 26	6.39000 -0.02	6.45	6.37	6.43	201,067
21 Apr 26	6.41000 +0.07	6.45	6.34	6.34	330,911
20 Apr 26	6.34000 -0.07	6.41	6.32	6.39	225,578
17 Apr 26	6.41000 +0.05	6.45	6.37	6.37	157,287
16 Apr 26	6.36000 -0.05	6.45	6.34	6.42	251,500
15 Apr 26	6.41000 -0.07	6.50	6.34	6.50	387,515
14 Apr 26	6.48000 -0.11	6.61	6.45	6.60	493,842
13 Apr 26	6.59000 -0.13	6.73	6.55	6.73	351,842
10 Apr 26	6.72000 +0.08	6.74	6.62	6.65	241,801
09 Apr 26	6.64000 -0.01	6.66	6.59	6.66	288,167
08 Apr 26	6.65000 +0.02	6.66	6.59	6.62	244,143
07 Apr 26	6.63000 -0.01	6.66	6.60	6.66	235,475
06 Apr 26	6.64000 -0.02	6.67	6.63	6.67	158,269
02 Apr 26	6.66000 -0.03	6.68	6.62	6.67	276,710
01 Apr 26	6.69000 +0.00	6.72	6.66	6.70	223,617
31 Mar 26	6.69000 +0.05	6.73	6.64	6.64	366,275
30 Mar 26	6.64000 -0.02	6.73	6.63	6.69	284,751
27 Mar 26	6.66000 +0.01	6.67	6.50	6.57	385,854
26 Mar 26	6.65000 -0.06	6.74	6.65	6.71	467,479
25 Mar 26	6.71000 -0.03	6.80	6.70	6.78	468,548
24 Mar 26	6.74000 -0.03	6.78	6.71	6.75	193,264
23 Mar 26	6.77000 +0.09	6.80	6.66	6.69	473,836
20 Mar 26	6.68000 +0.10	6.68	6.58	6.60	449,678
19 Mar 26	6.58000 -0.04	6.62	6.54	6.61	176,154
18 Mar 26	6.62000 +0.00	6.67	6.59	6.61	181,130
17 Mar 26	6.62000 +0.00	6.66	6.61	6.63	143,866
16 Mar 26	6.62000 +0.09	6.64	6.52	6.53	198,000
13 Mar 26	6.53000 +0.03	6.53	6.48	6.50	163,478
12 Mar 26	6.50000 -0.05	6.59	6.47	6.55	260,863
11 Mar 26	6.55000 -0.04	6.64	6.54	6.56	224,996
10 Mar 26	6.59000 +0.01	6.61	6.55	6.58	211,538
09 Mar 26	6.58000 -0.06	6.60	6.51	6.60	231,985
06 Mar 26	6.64000 +0.00	6.65	6.59	6.61	136,800
05 Mar 26	6.64000 -0.01	6.65	6.60	6.62	144,000
04 Mar 26	6.65000 +0.06	6.67	6.57	6.60	347,300
03 Mar 26	6.59000 +0.00	6.64	6.50	6.59	181,900
02 Mar 26	6.59000 +0.00	6.60	6.54	6.59	307,000
27 Feb 26	6.59000 -0.05	6.68	6.58	6.65	357,000
26 Feb 26	6.64000 +0.04	6.64	6.58	6.64	185,700
25 Feb 26	6.60000 -0.03	6.63	6.57	6.63	267,000
24 Feb 26	6.63000 -0.04	6.69	6.60	6.69	237,400
23 Feb 26	6.67000 +0.10	6.69	6.60	6.60	323,300
20 Feb 26	6.57000 +0.00	6.58	6.54	6.57	200,000
19 Feb 26	6.57000 +0.00	6.58	6.53	6.58	255,700
18 Feb 26	6.57000 -0.02	6.63	6.54	6.60	294,500
17 Feb 26	6.59000 +0.05	6.61	6.49	6.53	329,600
13 Feb 26	6.54000 -0.04	6.61	6.52	6.60	241,100
12 Feb 26	6.58000 +0.05	6.61	6.53	6.54	308,600
11 Feb 26	6.53000 +0.04	6.57	6.46	6.50	273,300
10 Feb 26	6.49000 -0.01	6.50	6.42	6.48	428,400
09 Feb 26	6.50000 +0.09	6.50	6.35	6.40	495,600
06 Feb 26	6.41000 -0.16	6.46	6.25	6.36	778,900
05 Feb 26	6.57000 +0.20	6.67	6.40	6.40	1,109,400
04 Feb 26	6.37000 +0.09	6.39	6.28	6.29	572,200
03 Feb 26	6.28000 +0.05	6.28	6.22	6.23	276,200
02 Feb 26	6.23000 +0.06	6.23	6.14	6.16	257,900
30 Jan 26	6.17000 -0.01	6.20	6.11	6.18	389,700
29 Jan 26	6.18000 +0.02	6.23	6.16	6.22	221,100
28 Jan 26	6.16000 +0.00	6.18	6.13	6.18	288,000
27 Jan 26	6.16000 -0.01	6.18	6.14	6.15	168,700
26 Jan 26	6.17000 -0.03	6.22	6.15	6.20	159,300
23 Jan 26	6.20000 +0.08	6.20	6.11	6.12	309,600
22 Jan 26	6.12000 -0.05	6.19	6.12	6.17	126,800
21 Jan 26	6.17000 +0.02	6.21	6.13	6.13	271,400
20 Jan 26	6.15000 +0.04	6.17	6.11	6.15	230,000
19 Jan 26	6.11000 +0.00	6.13	6.10	6.10	197,800
16 Jan 26	6.11000 -0.07	6.22	6.11	6.21	230,500
15 Jan 26	6.18000 +0.06	6.23	6.13	6.13	571,700
14 Jan 26	6.12000 +0.02	6.19	6.10	6.11	385,700
13 Jan 26	6.10000 +0.01	6.13	6.07	6.12	278,100
12 Jan 26	6.09000 +0.02	6.12	6.06	6.08	380,300
09 Jan 26	6.07000 +0.04	6.08	6.02	6.02	278,100
08 Jan 26	6.03000 +0.08	6.04	5.94	5.94	675,800
07 Jan 26	5.95000 +0.00	5.97	5.94	5.95	363,200
06 Jan 26	5.95000 -0.02	5.96	5.86	5.94	318,400
05 Jan 26	5.97000 +0.02	5.97	5.92	5.96	225,200
02 Jan 26	5.95000 +0.00	5.97	5.94	5.96	162,332
31 Dec 25	5.95000 +0.02	5.95	5.93	5.94	100,802
30 Dec 25	5.93000 -0.02	5.96	5.93	5.95	220,147
29 Dec 25	5.95000 +0.05	5.95	5.88	5.91	243,272
24 Dec 25	5.90000 -0.14	5.99	5.89	5.99	432,256
23 Dec 25	6.04000 +0.00	6.06	6.01	6.05	422,101
22 Dec 25	6.04000 +0.09	6.05	5.97	5.98	279,910
19 Dec 25	5.95000 -0.07	6.04	5.95	6.01	532,838
18 Dec 25	6.02000 -0.02	6.05	6.02	6.03	201,645
17 Dec 25	6.04000 +0.06	6.04	5.96	6.00	210,930
16 Dec 25	5.98000 -0.03	6.03	5.98	6.00	240,813
15 Dec 25	6.01000 -0.01	6.04	5.99	6.03	198,810
12 Dec 25	6.02000 +0.04	6.02	5.97	6.00	182,213
11 Dec 25	5.98000 +0.03	6.00	5.96	5.96	183,065
10 Dec 25	5.95000 +0.02	5.97	5.91	5.92	242,237
09 Dec 25	5.93000 +0.03	5.96	5.92	5.92	164,422
08 Dec 25	5.90000 -0.01	5.93	5.89	5.93	348,359
05 Dec 25	5.91000 +0.00	5.95	5.89	5.92	396,430
04 Dec 25	5.91000 -0.05	5.98	5.91	5.96	535,561
03 Dec 25	5.96000 -0.08	6.03	5.94	6.01	674,720
02 Dec 25	6.04000 +0.03	6.07	5.98	6.07	507,991
01 Dec 25	6.01000 -0.08	6.13	6.01	6.13	582,204
28 Nov 25	6.09000 -0.37	6.40	5.89	6.38	1,575,841
27 Nov 25	6.46000 +0.10	6.49	6.24	6.29	434,835
26 Nov 25	6.36000 -0.03	6.40	6.36	6.38	88,204
25 Nov 25	6.39000 +0.11	6.39	6.31	6.31	167,434
24 Nov 25	6.28000 -0.02	6.31	6.28	6.29	325,771
21 Nov 25	6.30000 -0.01	6.32	6.28	6.31	126,535
20 Nov 25	6.31000 -0.02	6.37	6.30	6.32	199,666
19 Nov 25	6.33000 -0.02	6.36	6.33	6.35	106,752
18 Nov 25	6.35000 +0.00	6.36	6.30	6.36	143,106
17 Nov 25	6.35000 +0.01	6.37	6.32	6.34	195,374
14 Nov 25	6.34000 +0.04	6.35	6.28	6.30	118,332
13 Nov 25	6.30000 -0.02	6.34	6.29	6.34	198,435
12 Nov 25	6.32000 +0.04	6.34	6.30	6.30	102,905
11 Nov 25	6.28000 -0.03	6.32	6.28	6.30	105,125
10 Nov 25	6.31000 +0.03	6.36	6.28	6.28	335,370
07 Nov 25	6.28000 +0.08	6.28	6.17	6.22	140,244
06 Nov 25	6.20000 -0.04	6.25	6.17	6.24	146,214
05 Nov 25	6.24000 +0.06	6.24	6.15	6.16	170,249
04 Nov 25	6.18000 -0.01	6.19	6.15	6.16	186,435
03 Nov 25	6.19000 +0.01	6.19	6.12	6.18	195,355
31 Oct 25	6.18000 +0.05	6.20	6.10	6.13	267,424
30 Oct 25	6.13000 +0.01	6.16	6.10	6.12	359,139
29 Oct 25	6.12000 -0.06	6.18	6.08	6.17	290,495
28 Oct 25	6.18000 -0.03	6.23	6.15	6.21	251,106
27 Oct 25	6.21000 -0.06	6.33	6.18	6.28	158,343
24 Oct 25	6.27000 -0.04	6.33	6.26	6.33	130,192
23 Oct 25	6.31000 -0.01	6.35	6.28	6.35	131,638
22 Oct 25	6.32000 +0.02	6.33	6.28	6.29	141,143
21 Oct 25	6.30000 -0.03	6.34	6.28	6.33	87,947
20 Oct 25	6.33000 +0.05	6.34	6.25	6.27	245,229
17 Oct 25	6.28000 +0.05	6.29	6.21	6.22	171,276
16 Oct 25	6.23000 +0.01	6.30	6.22	6.24	107,658
15 Oct 25	6.22000 -0.05	6.34	6.22	6.25	289,174
14 Oct 25	6.27000 +0.12	6.28	6.12	6.22	230,753
10 Oct 25	6.15000 -0.10	6.27	6.15	6.25	319,078
09 Oct 25	6.25000 -0.09	6.32	6.24	6.32	197,328
08 Oct 25	6.34000 +0.01	6.36	6.32	6.32	138,299
07 Oct 25	6.33000 -0.05	6.40	6.32	6.38	248,850
06 Oct 25	6.38000 -0.09	6.47	6.38	6.45	227,287
03 Oct 25	6.47000 +0.06	6.49	6.42	6.43	362,258
02 Oct 25	6.41000 +0.01	6.43	6.38	6.40	189,511
01 Oct 25	6.40000 +0.03	6.43	6.37	6.37	320,530
30 Sep 25	6.37000 +0.01	6.38	6.34	6.37	110,641
29 Sep 25	6.36000 -0.01	6.39	6.34	6.37	251,403
26 Sep 25	6.37000 -0.01	6.41	6.33	6.33	436,680
25 Sep 25	6.38000 -0.05	6.43	6.38	6.43	296,481
24 Sep 25	6.43000 +0.03	6.44	6.39	6.41	257,072
23 Sep 25	6.40000 +0.03	6.41	6.37	6.37	232,496
22 Sep 25	6.37000 -0.06	6.41	6.36	6.41	270,470
19 Sep 25	6.43000 +0.08	6.44	6.36	6.37	479,017
18 Sep 25	6.35000 +0.01	6.38	6.33	6.33	172,209
17 Sep 25	6.34000 +0.00	6.38	6.32	6.34	181,678
16 Sep 25	6.34000 -0.04	6.39	6.34	6.38	182,607
15 Sep 25	6.38000 +0.03	6.39	6.32	6.37	396,194
12 Sep 25	6.35000 -0.05	6.40	6.33	6.37	198,479
11 Sep 25	6.40000 +0.03	6.43	6.37	6.40	256,743
10 Sep 25	6.37000 +0.03	6.38	6.32	6.35	362,407
09 Sep 25	6.34000 -0.02	6.36	6.31	6.33	280,693
08 Sep 25	6.36000 -0.02	6.39	6.30	6.37	222,695
05 Sep 25	6.38000 -0.02	6.43	6.37	6.40	182,312
04 Sep 25	6.40000 +0.00	6.47	6.40	6.42	179,610
03 Sep 25	6.40000 +0.02	6.47	6.35	6.39	307,944
02 Sep 25	6.38000 +0.04	6.41	6.32	6.34	400,755
29 Aug 25	6.34000 +0.02	6.38	6.32	6.35	290,193
28 Aug 25	6.32000 -0.01	6.34	6.28	6.31	325,843
27 Aug 25	6.33000 -0.06	6.41	6.32	6.38	234,715
26 Aug 25	6.39000 -0.03	6.45	6.39	6.42	567,697
25 Aug 25	6.42000 +0.03	6.44	6.35	6.35	317,610
22 Aug 25	6.39000 +0.00	6.43	6.37	6.40	315,900
21 Aug 25	6.39000 +0.06	6.43	6.28	6.32	631,054
20 Aug 25	6.33000 -0.07	6.39	6.32	6.39	351,741
19 Aug 25	6.40000 +0.05	6.40	6.33	6.34	545,581
18 Aug 25	6.35000 +0.12	6.36	6.20	6.20	522,747
15 Aug 25	6.23000 +0.04	6.26	6.18	6.19	461,835
14 Aug 25	6.19000 -0.01	6.19	6.08	6.18	620,302
13 Aug 25	6.20000 +0.25	6.25	5.96	5.96	905,475
12 Aug 25	5.95000 +0.24	6.00	5.75	5.75	1,002,862
11 Aug 25	5.71000 -0.01	5.73	5.69	5.72	103,628
08 Aug 25	5.72000 +0.04	5.72	5.67	5.67	165,893
07 Aug 25	5.68000 +0.01	5.69	5.65	5.65	108,116
06 Aug 25	5.67000 +0.01	5.68	5.64	5.65	136,331
05 Aug 25	5.66000 +0.02	5.67	5.63	5.65	174,486
01 Aug 25	5.64000 +0.00	5.66	5.63	5.64	125,720
31 Jul 25	5.64000 -0.04	5.72	5.64	5.72	207,730
30 Jul 25	5.68000 -0.03	5.72	5.67	5.72	159,361
29 Jul 25	5.71000 +0.04	5.71	5.66	5.67	133,251
28 Jul 25	5.67000 -0.01	5.71	5.67	5.71	142,525
25 Jul 25	5.68000 -0.02	5.70	5.68	5.70	99,463
24 Jul 25	5.70000 -0.01	5.72	5.68	5.70	64,500
23 Jul 25	5.71000 +0.02	5.72	5.68	5.69	165,968
22 Jul 25	5.69000 +0.05	5.72	5.65	5.65	270,086
21 Jul 25	5.64000 -0.04	5.69	5.63	5.69	124,266
18 Jul 25	5.68000 +0.00	5.69	5.66	5.68	177,788
17 Jul 25	5.68000 +0.05	5.68	5.64	5.65	179,377
16 Jul 25	5.63000 +0.02	5.67	5.62	5.64	190,148
15 Jul 25	5.61000 -0.01	5.64	5.60	5.64	64,948
14 Jul 25	5.62000 +0.00	5.63	5.58	5.63	164,208
11 Jul 25	5.62000 -0.01	5.65	5.62	5.63	143,123
10 Jul 25	5.63000 -0.01	5.65	5.63	5.63	98,325
09 Jul 25	5.64000 -0.03	5.67	5.63	5.67	90,256
08 Jul 25	5.67000 +0.03	5.70	5.64	5.64	167,042
07 Jul 25	5.64000 -0.01	5.66	5.62	5.66	130,180
04 Jul 25	5.65000 -0.01	5.67	5.64	5.66	55,742
03 Jul 25	5.66000 +0.01	5.69	5.64	5.66	109,071
02 Jul 25	5.65000 +0.05	5.66	5.60	5.60	231,519
30 Jun 25	5.60000 +0.01	5.63	5.59	5.63	154,639
27 Jun 25	5.59000 -0.06	5.61	5.56	5.57	253,638
26 Jun 25	5.65000 -0.03	5.72	5.64	5.70	325,501
25 Jun 25	5.68000 -0.04	5.73	5.68	5.73	202,425
24 Jun 25	5.72000 +0.03	5.74	5.68	5.68	129,978
23 Jun 25	5.69000 +0.00	5.76	5.69	5.71	196,778
20 Jun 25	5.69000 -0.02	5.74	5.68	5.72	118,619
19 Jun 25	5.71000 +0.03	5.72	5.69	5.70	146,265
18 Jun 25	5.68000 +0.03	5.70	5.65	5.65	255,883
17 Jun 25	5.65000 -0.01	5.68	5.64	5.64	168,079
16 Jun 25	5.66000 +0.03	5.67	5.62	5.63	171,840
13 Jun 25	5.63000 +0.01	5.64	5.60	5.62	135,606
12 Jun 25	5.62000 -0.02	5.63	5.60	5.63	232,598
11 Jun 25	5.64000 +0.00	5.65	5.62	5.65	93,788
10 Jun 25	5.64000 +0.00	5.67	5.63	5.67	113,338
09 Jun 25	5.64000 +0.04	5.66	5.61	5.61	141,434
06 Jun 25	5.60000 -0.04	5.66	5.60	5.66	227,407
05 Jun 25	5.64000 -0.03	5.70	5.64	5.69	171,858
04 Jun 25	5.67000 +0.00	5.69	5.65	5.65	166,343
03 Jun 25	5.67000 +0.03	5.71	5.64	5.66	245,371
02 Jun 25	5.64000 +0.00	5.68	5.64	5.66	224,173
30 May 25	5.64000 +0.01	5.68	5.60	5.66	266,844
29 May 25	5.63000 +0.03	5.68	5.60	5.63	238,158
28 May 25	5.60000 +0.02	5.61	5.56	5.56	125,816
27 May 25	5.58000 -0.02	5.61	5.58	5.59	127,828
26 May 25	5.60000 +0.05	5.62	5.54	5.55	154,210
23 May 25	5.55000 -0.01	5.60	5.54	5.60	167,817
22 May 25	5.56000 -0.04	5.59	5.56	5.59	103,881
21 May 25	5.60000 +0.02	5.60	5.57	5.58	147,593
20 May 25	5.58000 -0.01	5.61	5.57	5.60	152,776
16 May 25	5.59000 +0.02	5.59	5.56	5.56	160,710
15 May 25	5.57000 -0.01	5.64	5.57	5.60	184,951
14 May 25	5.58000 -0.05	5.64	5.56	5.64	195,050
13 May 25	5.63000 -0.04	5.67	5.52	5.67	352,734
12 May 25	5.67000 +0.03	5.68	5.62	5.66	125,228
09 May 25	5.64000 +0.00	5.64	5.61	5.64	133,752
08 May 25	5.64000 -0.02	5.66	5.59	5.66	152,654
07 May 25	5.66000 +0.04	5.68	5.62	5.65	110,460
06 May 25	5.62000 +0.01	5.62	5.59	5.60	75,244
05 May 25	5.61000 -0.04	5.65	5.59	5.65	81,791
02 May 25	5.65000 +0.07	5.66	5.60	5.61	118,647
01 May 25	5.58000 -0.07	5.69	5.58	5.69	102,717
30 Apr 25	5.65000 +0.06	5.66	5.56	5.58	181,327
29 Apr 25	5.59000 +0.03	5.62	5.57	5.57	102,518
28 Apr 25	5.56000 -0.04	5.62	5.56	5.59	53,975
25 Apr 25	5.60000 +0.00	5.64	5.56	5.62	174,044
24 Apr 25	5.60000 +0.03	5.60	5.55	5.55	97,703
23 Apr 25	5.57000 +0.05	5.58	5.53	5.53	139,995
22 Apr 25	5.52000 -0.10	5.63	5.49	5.63	269,757
21 Apr 25	5.62000 +0.07	5.62	5.51	5.55	252,846
17 Apr 25	5.55000 +0.03	5.55	5.50	5.50	156,389
16 Apr 25	5.52000 -0.03	5.55	5.50	5.53	173,533
15 Apr 25	5.55000 +0.06	5.57	5.49	5.52	271,296
14 Apr 25	5.49000 +0.06	5.49	5.43	5.46	190,623
11 Apr 25	5.43000 +0.07	5.44	5.36	5.39	141,166
10 Apr 25	5.36000 -0.08	5.40	5.33	5.37	225,793
09 Apr 25	5.44000 +0.17	5.46	5.23	5.25	368,536
08 Apr 25	5.27000 +0.02	5.40	5.26	5.37	215,413
07 Apr 25	5.25000 -0.16	5.40	5.22	5.30	348,045
04 Apr 25	5.41000 -0.05	5.41	5.33	5.40	430,662
03 Apr 25	5.46000 -0.02	5.47	5.39	5.43	163,814
02 Apr 25	5.48000 +0.05	5.48	5.41	5.44	131,318
01 Apr 25	5.43000 +0.06	5.46	5.34	5.36	282,174
31 Mar 25	5.37000 -0.03	5.42	5.36	5.41	264,037
28 Mar 25	5.40000 -0.13	5.46	5.34	5.46	422,122
27 Mar 25	5.53000 +0.02	5.56	5.49	5.49	148,153
26 Mar 25	5.51000 -0.03	5.54	5.49	5.54	200,791
25 Mar 25	5.54000 +0.04	5.55	5.51	5.53	190,309
24 Mar 25	5.50000 +0.03	5.52	5.48	5.49	140,297
21 Mar 25	5.47000 -0.04	5.49	5.44	5.49	258,772
20 Mar 25	5.51000 +0.00	5.51	5.48	5.51	108,518
19 Mar 25	5.51000 +0.04	5.51	5.46	5.47	141,304
18 Mar 25	5.47000 +0.00	5.47	5.42	5.47	177,031
17 Mar 25	5.47000 +0.02	5.48	5.44	5.47	174,148
14 Mar 25	5.45000 +0.03	5.45	5.41	5.44	123,234
13 Mar 25	5.42000 -0.02	5.45	5.39	5.43	169,224
12 Mar 25	5.44000 +0.07	5.45	5.38	5.41	122,439
11 Mar 25	5.37000 -0.04	5.42	5.35	5.39	216,368
10 Mar 25	5.41000 -0.10	5.52	5.40	5.52	214,346
07 Mar 25	5.51000 +0.03	5.55	5.47	5.47	163,736
06 Mar 25	5.48000 +0.01	5.48	5.43	5.48	183,029
05 Mar 25	5.47000 +0.06	5.48	5.40	5.40	154,285
04 Mar 25	5.41000 +0.01	5.42	5.30	5.35	325,816
03 Mar 25	5.40000 -0.07	5.52	5.35	5.49	309,726
28 Feb 25	5.47000 -0.02	5.50	5.46	5.48	273,011
27 Feb 25	5.49000 -0.06	5.55	5.47	5.55	165,480
26 Feb 25	5.55000 +0.05	5.58	5.50	5.50	178,649
25 Feb 25	5.50000 -0.07	5.58	5.50	5.56	254,145
24 Feb 25	5.57000 +0.01	5.59	5.53	5.59	241,001
21 Feb 25	5.56000 -0.02	5.62	5.52	5.58	359,012
20 Feb 25	5.58000 +0.15	5.61	5.50	5.50	445,672
19 Feb 25	5.43000 +0.01	5.46	5.38	5.40	280,075
18 Feb 25	5.42000 -0.08	5.48	5.40	5.48	308,516
14 Feb 25	5.50000 +0.05	5.51	5.45	5.48	621,351
13 Feb 25	5.45000 +0.10	5.48	5.41	5.42	505,143
12 Feb 25	5.35000 +0.04	5.38	5.32	5.32	345,415
11 Feb 25	5.31000 -0.05	5.37	5.26	5.36	733,822
10 Feb 25	5.36000 -0.21	5.57	5.34	5.57	880,362
07 Feb 25	5.57000 -0.10	5.68	5.55	5.68	572,156
06 Feb 25	5.67000 -0.06	5.88	5.63	5.88	346,867
05 Feb 25	5.73000 -0.01	5.77	5.72	5.72	357,987
04 Feb 25	5.74000 +0.10	5.77	5.65	5.66	199,466
03 Feb 25	5.64000 -0.11	5.70	5.53	5.70	381,489
31 Jan 25	5.75000 -0.12	5.87	5.74	5.86	204,420
30 Jan 25	5.87000 +0.09	5.89	5.80	5.80	209,650
29 Jan 25	5.78000 -0.07	5.85	5.75	5.83	215,518
28 Jan 25	5.85000 +0.02	5.88	5.83	5.87	138,775
27 Jan 25	5.83000 +0.06	5.84	5.77	5.77	221,596
24 Jan 25	5.77000 +0.05	5.79	5.72	5.72	165,175
23 Jan 25	5.72000 +0.02	5.76	5.70	5.70	129,623
22 Jan 25	5.70000 -0.02	5.72	5.66	5.71	189,824
21 Jan 25	5.72000 +0.03	5.72	5.67	5.69	151,031
20 Jan 25	5.69000 -0.01	5.72	5.67	5.70	121,468
17 Jan 25	5.70000 +0.03	5.75	5.69	5.70	125,927
16 Jan 25	5.67000 -0.03	5.71	5.66	5.71	224,863
15 Jan 25	5.70000 -0.01	5.78	5.68	5.75	181,137
14 Jan 25	5.71000 +0.02	5.73	5.68	5.68	217,876
13 Jan 25	5.69000 -0.12	5.79	5.69	5.79	248,879
10 Jan 25	5.81000 -0.04	5.87	5.77	5.85	229,558
09 Jan 25	5.85000 -0.01	5.87	5.81	5.82	176,658
08 Jan 25	5.86000 -0.01	5.90	5.82	5.90	232,045
07 Jan 25	5.87000 -0.06	5.96	5.86	5.95	354,212
06 Jan 25	5.93000 -0.10	6.06	5.93	6.06	174,416
03 Jan 25	6.03000 +0.11	6.06	5.91	5.94	318,460
02 Jan 25	5.92000 +0.05	5.96	5.89	5.91	190,220
31 Dec 24	5.87000 +0.00	5.91	5.86	5.89	116,476
30 Dec 24	5.87000 -0.07	5.92	5.85	5.91	333,224
27 Dec 24	5.94000 -0.08	5.97	5.90	5.96	194,868
24 Dec 24	6.02000 +0.00	6.07	6.01	6.01	106,696
23 Dec 24	6.02000 +0.02	6.04	5.93	5.96	148,632
20 Dec 24	6.00000 +0.03	6.00	5.94	5.97	181,912
19 Dec 24	5.97000 -0.02	6.02	5.92	6.00	240,484
18 Dec 24	5.99000 -0.08	6.10	5.99	6.04	165,450
17 Dec 24	6.07000 +0.03	6.07	5.98	6.02	289,060
16 Dec 24	6.04000 -0.06	6.11	6.02	6.08	159,712
13 Dec 24	6.10000 +0.07	6.14	6.05	6.06	244,156
12 Dec 24	6.03000 -0.08	6.10	6.00	6.10	200,236
11 Dec 24	6.11000 +0.02	6.11	6.03	6.10	291,878
10 Dec 24	6.09000 -0.04	6.17	6.07	6.13	288,278
09 Dec 24	6.13000 -0.13	6.29	6.11	6.25	251,056
06 Dec 24	6.26000 -0.12	6.43	6.25	6.38	207,825
05 Dec 24	6.38000 +0.15	6.47	6.25	6.25	619,971
04 Dec 24	6.23000 -0.06	6.32	6.23	6.28	264,701
03 Dec 24	6.29000 +0.05	6.35	6.22	6.22	433,380
02 Dec 24	6.24000 +0.14	6.28	6.03	6.10	602,142
29 Nov 24	6.10000 +0.11	6.14	5.91	5.97	899,540
28 Nov 24	5.99000 +0.32	5.99	5.75	5.75	1,113,894
27 Nov 24	5.67000 -0.06	5.74	5.67	5.73	333,545
26 Nov 24	5.73000 -0.06	5.80	5.71	5.80	195,736
25 Nov 24	5.79000 +0.03	5.83	5.76	5.77	198,265
22 Nov 24	5.76000 +0.04	5.76	5.73	5.74	149,673
21 Nov 24	5.72000 -0.02	5.74	5.71	5.72	146,351
20 Nov 24	5.74000 +0.05	5.74	5.70	5.72	97,116
19 Nov 24	5.69000 +0.03	5.74	5.63	5.65	149,643
18 Nov 24	5.66000 +0.00	5.70	5.66	5.66	100,262
15 Nov 24	5.66000 -0.02	5.69	5.63	5.69	142,681
14 Nov 24	5.68000 +0.04	5.68	5.64	5.65	73,328
13 Nov 24	5.64000 -0.01	5.65	5.61	5.65	64,266
12 Nov 24	5.65000 +0.00	5.67	5.62	5.65	116,200
11 Nov 24	5.65000 +0.02	5.67	5.62	5.63	56,357
08 Nov 24	5.63000 -0.02	5.66	5.61	5.65	99,596
07 Nov 24	5.65000 -0.03	5.70	5.63	5.65	220,566
06 Nov 24	5.68000 +0.07	5.68	5.57	5.63	165,134
05 Nov 24	5.61000 +0.04	5.61	5.54	5.54	125,034
04 Nov 24	5.57000 -0.02	5.63	5.56	5.60	78,181
01 Nov 24	5.59000 +0.03	5.64	5.55	5.56	169,041
31 Oct 24	5.56000 -0.07	5.61	5.54	5.61	178,064
30 Oct 24	5.63000 +0.03	5.65	5.57	5.60	87,481
29 Oct 24	5.60000 +0.02	5.60	5.55	5.57	140,310
28 Oct 24	5.58000 -0.05	5.66	5.57	5.65	221,734
25 Oct 24	5.63000 -0.01	5.65	5.61	5.65	100,824
24 Oct 24	5.64000 -0.03	5.68	5.62	5.68	106,586
23 Oct 24	5.67000 +0.01	5.68	5.63	5.67	145,840
22 Oct 24	5.66000 -0.03	5.70	5.64	5.70	106,855
21 Oct 24	5.69000 -0.05	5.75	5.68	5.75	99,724
18 Oct 24	5.74000 -0.01	5.75	5.71	5.74	60,830
17 Oct 24	5.75000 +0.03	5.77	5.72	5.74	62,254
16 Oct 24	5.72000 +0.00	5.77	5.72	5.72	166,115
15 Oct 24	5.72000 -0.04	5.77	5.68	5.77	125,986
11 Oct 24	5.76000 +0.00	5.78	5.73	5.77	113,173
10 Oct 24	5.76000 +0.06	5.77	5.69	5.70	149,781
09 Oct 24	5.70000 +0.01	5.75	5.67	5.70	133,126
08 Oct 24	5.69000 +0.04	5.69	5.62	5.67	155,310
07 Oct 24	5.65000 -0.03	5.66	5.60	5.66	178,809
04 Oct 24	5.68000 +0.01	5.70	5.63	5.65	116,887
03 Oct 24	5.67000 -0.01	5.70	5.64	5.68	132,367
02 Oct 24	5.68000 -0.07	5.77	5.68	5.75	107,970
01 Oct 24	5.75000 +0.06	5.79	5.67	5.67	220,486
30 Sep 24	5.69000 -0.02	5.74	5.66	5.68	106,056
27 Sep 24	5.71000 -0.09	5.75	5.67	5.75	193,546
26 Sep 24	5.80000 +0.04	5.85	5.76	5.76	171,094
25 Sep 24	5.76000 -0.09	5.84	5.76	5.84	178,619
24 Sep 24	5.85000 +0.06	5.86	5.78	5.78	231,731
23 Sep 24	5.79000 +0.01	5.83	5.77	5.79	213,515
20 Sep 24	5.78000 +0.04	5.79	5.70	5.74	181,861
19 Sep 24	5.74000 +0.03	5.76	5.68	5.74	169,629
18 Sep 24	5.71000 -0.02	5.75	5.68	5.72	117,678
17 Sep 24	5.73000 +0.01	5.78	5.72	5.78	171,572
16 Sep 24	5.72000 -0.02	5.76	5.70	5.75	135,157
13 Sep 24	5.74000 +0.07	5.75	5.64	5.71	205,214
12 Sep 24	5.67000 +0.07	5.71	5.58	5.60	250,065
11 Sep 24	5.60000 +0.00	5.61	5.56	5.60	72,673
10 Sep 24	5.60000 +0.00	5.63	5.55	5.63	104,116
09 Sep 24	5.60000 -0.02	5.69	5.59	5.65	193,450
06 Sep 24	5.62000 +0.07	5.62	5.53	5.54	194,762
05 Sep 24	5.55000 +0.00	5.59	5.53	5.56	85,572
04 Sep 24	5.55000 +0.04	5.60	5.50	5.50	99,745
03 Sep 24	5.51000 +0.04	5.53	5.46	5.50	83,463
30 Aug 24	5.47000 +0.00	5.52	5.46	5.47	191,423
29 Aug 24	5.47000 -0.03	5.50	5.46	5.50	113,284
28 Aug 24	5.50000 -0.05	5.53	5.46	5.52	192,693
27 Aug 24	5.55000 -0.06	5.60	5.53	5.60	144,298
26 Aug 24	5.61000 +0.00	5.65	5.57	5.59	122,055
23 Aug 24	5.61000 +0.08	5.61	5.54	5.55	169,996
22 Aug 24	5.53000 +0.01	5.55	5.51	5.53	64,010
21 Aug 24	5.52000 +0.01	5.54	5.50	5.50	55,682
20 Aug 24	5.51000 -0.03	5.57	5.48	5.57	179,411
19 Aug 24	5.54000 +0.04	5.56	5.51	5.51	99,746
16 Aug 24	5.50000 +0.01	5.53	5.48	5.50	65,114
15 Aug 24	5.49000 +0.02	5.50	5.44	5.50	157,358
14 Aug 24	5.47000 -0.01	5.49	5.43	5.48	173,393
13 Aug 24	5.48000 +0.03	5.50	5.39	5.45	238,383
12 Aug 24	5.45000 -0.15	5.61	5.42	5.61	354,527
09 Aug 24	5.60000 -0.09	5.70	5.55	5.70	291,015
08 Aug 24	5.69000 +0.01	5.73	5.65	5.69	92,425
07 Aug 24	5.68000 +0.04	5.70	5.63	5.70	96,362
06 Aug 24	5.64000 -0.09	5.68	5.58	5.66	208,998
02 Aug 24	5.73000 +0.00	5.74	5.63	5.70	173,461
01 Aug 24	5.73000 -0.01	5.76	5.68	5.74	144,309
31 Jul 24	5.74000 +0.03	5.76	5.72	5.74	91,348
30 Jul 24	5.71000 +0.01	5.74	5.70	5.71	42,032
29 Jul 24	5.70000 -0.04	5.76	5.69	5.76	53,971
26 Jul 24	5.74000 +0.08	5.76	5.67	5.67	81,998
25 Jul 24	5.66000 +0.03	5.71	5.64	5.64	99,536
24 Jul 24	5.63000 -0.07	5.72	5.63	5.68	103,051
23 Jul 24	5.70000 -0.03	5.74	5.69	5.72	81,729
22 Jul 24	5.73000 -0.02	5.77	5.73	5.77	93,982
19 Jul 24	5.75000 -0.06	5.79	5.75	5.77	44,543
18 Jul 24	5.81000 +0.07	5.81	5.73	5.77	244,010
17 Jul 24	5.74000 +0.03	5.77	5.70	5.70	102,915
16 Jul 24	5.71000 +0.04	5.73	5.66	5.67	71,679
15 Jul 24	5.67000 +0.03	5.69	5.64	5.64	101,307
12 Jul 24	5.64000 -0.01	5.72	5.64	5.66	155,258
11 Jul 24	5.65000 +0.05	5.66	5.57	5.58	133,290
10 Jul 24	5.60000 +0.07	5.64	5.54	5.56	113,557
09 Jul 24	5.53000 -0.03	5.56	5.51	5.55	89,382
08 Jul 24	5.56000 +0.01	5.58	5.52	5.57	88,133
05 Jul 24	5.55000 -0.05	5.61	5.55	5.61	81,052
04 Jul 24	5.60000 +0.02	5.63	5.54	5.55	68,468
03 Jul 24	5.58000 -0.04	5.62	5.52	5.61	168,220
02 Jul 24	5.62000 +0.04	5.64	5.54	5.63	168,084
28 Jun 24	5.58000 -0.19	5.76	5.58	5.76	241,599
27 Jun 24	5.77000 +0.00	5.81	5.72	5.76	159,600
26 Jun 24	5.77000 +0.00	5.78	5.73	5.76	112,116
25 Jun 24	5.77000 -0.06	5.80	5.71	5.80	168,642
24 Jun 24	5.83000 +0.11	5.84	5.72	5.74	192,701
21 Jun 24	5.72000 +0.02	5.72	5.65	5.69	221,683
20 Jun 24	5.70000 -0.03	5.72	5.66	5.70	82,245
19 Jun 24	5.73000 +0.03	5.73	5.68	5.73	114,832
18 Jun 24	5.70000 +0.02	5.73	5.66	5.68	108,113
17 Jun 24	5.68000 +0.02	5.69	5.62	5.65	140,999
14 Jun 24	5.66000 +0.01	5.69	5.61	5.61	174,330
13 Jun 24	5.65000 -0.04	5.69	5.63	5.66	116,147
12 Jun 24	5.69000 -0.10	5.81	5.67	5.80	262,304
11 Jun 24	5.79000 -0.03	5.80	5.76	5.80	76,904
10 Jun 24	5.82000 +0.04	5.82	5.75	5.79	121,616
07 Jun 24	5.78000 -0.01	5.81	5.75	5.79	147,429
06 Jun 24	5.79000 +0.01	5.84	5.78	5.80	105,525
05 Jun 24	5.78000 +0.00	5.82	5.71	5.78	96,668
04 Jun 24	5.78000 -0.03	5.84	5.75	5.80	109,027
03 Jun 24	5.81000 -0.02	5.82	5.70	5.80	191,117
31 May 24	5.83000 +0.16	5.84	5.65	5.67	474,141
30 May 24	5.67000 +0.05	5.77	5.62	5.62	187,016
29 May 24	5.62000 -0.11	5.74	5.62	5.71	177,614
28 May 24	5.73000 -0.06	5.82	5.73	5.78	203,672
27 May 24	5.79000 -0.03	5.85	5.79	5.82	103,274
24 May 24	5.82000 -0.03	5.86	5.80	5.82	113,269
23 May 24	5.85000 -0.02	5.92	5.82	5.89	141,881
22 May 24	5.87000 +0.09	5.89	5.75	5.78	191,422
21 May 24	5.78000 -0.02	5.82	5.74	5.77	196,398
17 May 24	5.80000 -0.09	5.90	5.79	5.85	252,680
16 May 24	5.89000 -0.05	5.97	5.88	5.91	240,796
15 May 24	5.94000 +0.05	5.97	5.91	5.93	319,418
14 May 24	5.89000 -0.04	5.98	5.85	5.85	498,021
13 May 24	5.93000 +0.15	5.98	5.78	5.78	886,976
10 May 24	5.78000 +0.52	5.83	5.42	5.45	1,440,560
09 May 24	5.26000 +0.06	5.26	5.21	5.21	121,632
08 May 24	5.20000 +0.00	5.24	5.20	5.20	184,206
07 May 24	5.20000 -0.04	5.25	5.20	5.25	90,619
06 May 24	5.24000 +0.02	5.28	5.23	5.23	121,897
03 May 24	5.22000 +0.00	5.27	5.22	5.25	209,417
02 May 24	5.22000 +0.03	5.23	5.19	5.19	65,817
01 May 24	5.19000 -0.02	5.22	5.18	5.22	101,902
30 Apr 24	5.21000 -0.03	5.25	5.21	5.25	96,334
29 Apr 24	5.24000 +0.04	5.24	5.21	5.23	213,290
26 Apr 24	5.20000 -0.01	5.24	5.20	5.22	90,681
25 Apr 24	5.21000 +0.02	5.23	5.18	5.19	89,165
24 Apr 24	5.19000 +0.00	5.22	5.18	5.18	81,838
23 Apr 24	5.19000 +0.01	5.22	5.18	5.20	103,095
22 Apr 24	5.18000 -0.03	5.21	5.16	5.21	100,334
19 Apr 24	5.21000 +0.01	5.24	5.18	5.18	74,516
18 Apr 24	5.20000 +0.02	5.21	5.16	5.18	81,890
17 Apr 24	5.18000 +0.03	5.19	5.14	5.17	229,927
16 Apr 24	5.15000 -0.03	5.18	5.12	5.18	157,139
15 Apr 24	5.18000 +0.00	5.20	5.15	5.20	185,998
12 Apr 24	5.18000 -0.01	5.20	5.15	5.18	227,325
11 Apr 24	5.19000 -0.02	5.21	5.17	5.21	163,715
10 Apr 24	5.21000 -0.03	5.25	5.19	5.24	224,905
09 Apr 24	5.24000 +0.00	5.26	5.21	5.24	103,602
08 Apr 24	5.24000 -0.01	5.25	5.18	5.25	148,242
05 Apr 24	5.25000 -0.02	5.27	5.18	5.27	342,737
04 Apr 24	5.27000 +0.01	5.28	5.24	5.28	87,936
03 Apr 24	5.26000 +0.00	5.28	5.23	5.26	122,426
02 Apr 24	5.26000 -0.04	5.30	5.24	5.29	98,752
01 Apr 24	5.30000 -0.03	5.33	5.28	5.33	131,918
28 Mar 24	5.33000 +0.00	5.34	5.31	5.32	104,185
27 Mar 24	5.33000 -0.09	5.37	5.31	5.37	163,893
26 Mar 24	5.42000 +0.00	5.45	5.40	5.42	162,740
25 Mar 24	5.42000 +0.01	5.44	5.38	5.40	108,622
22 Mar 24	5.41000 -0.03	5.45	5.37	5.45	92,686
21 Mar 24	5.44000 +0.08	5.45	5.36	5.36	294,465
20 Mar 24	5.36000 +0.04	5.39	5.31	5.32	144,364
19 Mar 24	5.32000 +0.01	5.36	5.30	5.31	239,969
18 Mar 24	5.31000 +0.06	5.34	5.26	5.26	140,606
15 Mar 24	5.25000 -0.01	5.29	5.23	5.25	465,449
14 Mar 24	5.26000 -0.02	5.30	5.24	5.29	187,254
13 Mar 24	5.28000 -0.04	5.33	5.27	5.32	272,495
12 Mar 24	5.32000 -0.04	5.37	5.30	5.37	203,198
11 Mar 24	5.36000 +0.06	5.39	5.30	5.34	326,649
08 Mar 24	5.30000 -0.02	5.35	5.27	5.34	320,814
07 Mar 24	5.32000 +0.13	5.34	5.21	5.22	440,991
06 Mar 24	5.19000 -0.06	5.28	5.19	5.27	331,683
05 Mar 24	5.25000 +0.10	5.29	5.18	5.22	783,283
04 Mar 24	5.15000 -0.04	5.26	5.15	5.22	635,196
01 Mar 24	5.19000 +0.00	5.20	5.18	5.20	441,440
29 Feb 24	5.19000 +0.01	5.20	5.18	5.19	331,741
28 Feb 24	5.18000 +0.00	5.21	5.17	5.19	844,653
27 Feb 24	5.18000 -0.33	5.19	5.15	5.16	2,474,803
26 Feb 24	5.51000 -0.07	5.60	5.50	5.57	85,944
23 Feb 24	5.58000 -0.07	5.65	5.58	5.65	106,567
22 Feb 24	5.65000 +0.02	5.66	5.61	5.66	62,902
21 Feb 24	5.63000 +0.00	5.64	5.61	5.64	66,179
20 Feb 24	5.63000 -0.04	5.68	5.60	5.62	119,047
16 Feb 24	5.67000 +0.01	5.69	5.62	5.63	70,294
15 Feb 24	5.66000 +0.05	5.69	5.59	5.59	108,814
14 Feb 24	5.61000 +0.04	5.69	5.60	5.61	101,061
13 Feb 24	5.57000 -0.09	5.68	5.57	5.66	162,711
12 Feb 24	5.66000 +0.05	5.75	5.63	5.63	212,700
09 Feb 24	5.61000 +0.04	5.63	5.53	5.60	166,391
08 Feb 24	5.57000 +0.05	5.61	5.52	5.53	111,263
07 Feb 24	5.52000 -0.07	5.60	5.50	5.60	70,955
06 Feb 24	5.59000 +0.03	5.60	5.51	5.60	115,694
05 Feb 24	5.56000 -0.06	5.65	5.55	5.65	115,289
02 Feb 24	5.62000 +0.03	5.64	5.58	5.60	72,094
01 Feb 24	5.59000 +0.03	5.65	5.56	5.58	165,804
31 Jan 24	5.56000 -0.06	5.62	5.49	5.62	146,616
30 Jan 24	5.62000 +0.01	5.70	5.55	5.65	128,093
29 Jan 24	5.61000 +0.06	5.61	5.52	5.59	75,749
26 Jan 24	5.55000 +0.09	5.58	5.43	5.43	126,485
25 Jan 24	5.46000 -0.01	5.51	5.40	5.51	96,739
24 Jan 24	5.47000 +0.01	5.55	5.46	5.50	104,636
23 Jan 24	5.46000 +0.06	5.51	5.44	5.44	90,593
22 Jan 24	5.40000 -0.12	5.50	5.36	5.50	188,134
19 Jan 24	5.52000 +0.00	5.52	5.46	5.49	63,810
18 Jan 24	5.52000 +0.08	5.52	5.40	5.40	94,002
17 Jan 24	5.44000 -0.11	5.51	5.40	5.51	128,694
16 Jan 24	5.55000 -0.09	5.60	5.52	5.59	161,565
15 Jan 24	5.64000 +0.04	5.65	5.52	5.59	100,405
12 Jan 24	5.60000 +0.09	5.60	5.51	5.52	120,690
11 Jan 24	5.51000 +0.02	5.53	5.45	5.50	111,966
10 Jan 24	5.49000 +0.04	5.50	5.46	5.47	125,699
09 Jan 24	5.45000 +0.03	5.47	5.39	5.40	90,431
08 Jan 24	5.42000 +0.00	5.46	5.39	5.42	75,299
05 Jan 24	5.42000 +0.03	5.45	5.37	5.40	147,491
04 Jan 24	5.39000 +0.03	5.39	5.33	5.38	156,821
03 Jan 24	5.36000 -0.04	5.40	5.32	5.40	134,623
02 Jan 24	5.40000 +0.02	5.42	5.36	5.38	104,244
29 Dec 23	5.38000 +0.05	5.40	5.32	5.35	140,732
28 Dec 23	5.33000 -0.17	5.47	5.32	5.47	145,121
27 Dec 23	5.50000 +0.04	5.53	5.46	5.46	148,330
22 Dec 23	5.46000 +0.13	5.47	5.31	5.35	199,698
21 Dec 23	5.33000 +0.02	5.35	5.30	5.35	141,266
20 Dec 23	5.31000 -0.04	5.35	5.30	5.35	136,940
19 Dec 23	5.35000 +0.07	5.36	5.28	5.29	179,709
18 Dec 23	5.28000 +0.08	5.32	5.23	5.26	152,708
15 Dec 23	5.20000 -0.19	5.49	5.20	5.49	506,072
14 Dec 23	5.39000 -0.06	5.50	5.39	5.40	171,219
13 Dec 23	5.45000 +0.10	5.46	5.32	5.35	88,197
12 Dec 23	5.35000 +0.02	5.35	5.28	5.33	77,195
11 Dec 23	5.33000 -0.10	5.45	5.29	5.45	144,897
08 Dec 23	5.43000 -0.01	5.46	5.38	5.46	109,400
07 Dec 23	5.44000 -0.01	5.47	5.41	5.47	70,235
06 Dec 23	5.45000 +0.06	5.47	5.39	5.39	91,993
05 Dec 23	5.39000 +0.00	5.49	5.39	5.42	134,988
04 Dec 23	5.39000 -0.05	5.48	5.33	5.47	117,622
01 Dec 23	5.44000 +0.04	5.44	5.32	5.40	117,538
30 Nov 23	5.40000 -0.04	5.52	5.24	5.52	263,067
29 Nov 23	5.44000 +0.02	5.52	5.39	5.52	54,483
28 Nov 23	5.42000 -0.12	5.55	5.42	5.55	68,166
27 Nov 23	5.54000 +0.02	5.54	5.49	5.49	60,538
24 Nov 23	5.52000 +0.15	5.52	5.36	5.38	133,357
23 Nov 23	5.37000 +0.03	5.39	5.32	5.33	57,140
22 Nov 23	5.34000 +0.08	5.34	5.21	5.29	123,966
21 Nov 23	5.26000 -0.09	5.38	5.23	5.37	91,641
20 Nov 23	5.35000 +0.01	5.38	5.30	5.35	63,362
17 Nov 23	5.34000 +0.08	5.35	5.25	5.25	116,946
16 Nov 23	5.26000 +0.04	5.26	5.20	5.22	72,193
15 Nov 23	5.22000 +0.01	5.26	5.21	5.26	40,147
14 Nov 23	5.21000 +0.03	5.24	5.19	5.21	51,580
13 Nov 23	5.18000 -0.02	5.22	5.13	5.21	115,614
10 Nov 23	5.20000 -0.05	5.25	5.17	5.25	81,669
09 Nov 23	5.25000 -0.02	5.29	5.24	5.29	54,101
08 Nov 23	5.27000 +0.05	5.29	5.22	5.22	51,658
07 Nov 23	5.22000 -0.12	5.31	5.21	5.31	62,551
06 Nov 23	5.34000 +0.00	5.41	5.32	5.41	86,058
03 Nov 23	5.34000 +0.10	5.37	5.26	5.26	109,989
02 Nov 23	5.24000 +0.13	5.26	5.13	5.13	260,399
01 Nov 23	5.11000 -0.04	5.16	5.08	5.14	215,654
31 Oct 23	5.15000 +0.05	5.17	5.08	5.15	144,019
30 Oct 23	5.10000 +0.06	5.15	5.02	5.06	270,401
27 Oct 23	5.04000 -0.01	5.10	5.01	5.10	135,135
26 Oct 23	5.05000 +0.03	5.09	5.02	5.03	146,269
25 Oct 23	5.02000 +0.03	5.11	4.99	5.09	161,087
24 Oct 23	4.99000 -0.18	5.19	4.96	5.18	301,074
23 Oct 23	5.17000 +0.00	5.20	5.10	5.15	130,703
20 Oct 23	5.17000 -0.09	5.29	5.16	5.29	129,883
19 Oct 23	5.26000 +0.00	5.30	5.25	5.30	53,592
18 Oct 23	5.26000 -0.10	5.40	5.26	5.40	69,541
17 Oct 23	5.36000 -0.05	5.40	5.33	5.40	77,283
16 Oct 23	5.41000 +0.03	5.41	5.36	5.40	34,050
13 Oct 23	5.38000 -0.07	5.52	5.34	5.51	94,605
12 Oct 23	5.45000 +0.00	5.48	5.39	5.44	83,418
11 Oct 23	5.45000 +0.01	5.50	5.39	5.43	90,706
10 Oct 23	5.44000 +0.12	5.45	5.31	5.34	112,336
06 Oct 23	5.32000 -0.03	5.33	5.24	5.31	42,303
05 Oct 23	5.35000 +0.05	5.38	5.30	5.30	59,430
04 Oct 23	5.30000 +0.01	5.31	5.23	5.29	173,512
03 Oct 23	5.29000 -0.05	5.36	5.27	5.31	118,803
02 Oct 23	5.34000 -0.05	5.40	5.32	5.39	128,335
29 Sep 23	5.39000 -0.16	5.54	5.39	5.54	167,075
28 Sep 23	5.55000 -0.06	5.59	5.52	5.59	61,478
27 Sep 23	5.61000 +0.00	5.61	5.53	5.60	130,137
26 Sep 23	5.61000 -0.04	5.67	5.60	5.67	119,048
25 Sep 23	5.65000 -0.02	5.68	5.63	5.67	137,828
22 Sep 23	5.67000 +0.05	5.68	5.61	5.62	94,754
21 Sep 23	5.62000 -0.03	5.67	5.62	5.67	93,020
20 Sep 23	5.65000 +0.01	5.69	5.63	5.69	61,465
19 Sep 23	5.64000 -0.04	5.70	5.64	5.70	26,398
18 Sep 23	5.68000 -0.02	5.70	5.65	5.70	66,500
15 Sep 23	5.70000 +0.02	5.70	5.67	5.69	141,338
14 Sep 23	5.68000 +0.04	5.70	5.64	5.64	67,157
13 Sep 23	5.64000 -0.02	5.66	5.64	5.65	24,362
12 Sep 23	5.66000 +0.00	5.67	5.63	5.63	45,300
11 Sep 23	5.66000 +0.05	5.66	5.62	5.62	59,154
08 Sep 23	5.61000 -0.02	5.66	5.61	5.66	50,142
07 Sep 23	5.63000 -0.04	5.68	5.62	5.68	62,406
06 Sep 23	5.67000 -0.09	5.77	5.66	5.75	95,359
05 Sep 23	5.76000 -0.02	5.77	5.73	5.73	106,186
01 Sep 23	5.78000 +0.03	5.78	5.75	5.78	42,601
31 Aug 23	5.75000 -0.03	5.78	5.72	5.77	113,666
30 Aug 23	5.78000 +0.03	5.78	5.74	5.75	57,879
29 Aug 23	5.75000 +0.04	5.75	5.70	5.70	108,902
28 Aug 23	5.71000 +0.00	5.72	5.65	5.71	119,556
25 Aug 23	5.71000 +0.08	5.71	5.63	5.63	150,469
24 Aug 23	5.63000 +0.05	5.65	5.56	5.56	101,443
23 Aug 23	5.58000 +0.03	5.59	5.55	5.55	64,965
22 Aug 23	5.55000 -0.02	5.59	5.54	5.59	141,912
21 Aug 23	5.57000 -0.01	5.61	5.57	5.60	58,075
18 Aug 23	5.58000 -0.02	5.63	5.57	5.63	41,917
17 Aug 23	5.60000 -0.04	5.67	5.58	5.67	122,627
16 Aug 23	5.64000 +0.05	5.68	5.58	5.61	101,440
15 Aug 23	5.59000 -0.17	5.82	5.55	5.82	259,897
14 Aug 23	5.76000 +0.07	5.85	5.75	5.77	179,221
11 Aug 23	5.69000 +0.01	5.70	5.67	5.70	78,247
10 Aug 23	5.68000 +0.02	5.69	5.66	5.69	33,513
09 Aug 23	5.66000 +0.09	5.68	5.58	5.58	123,212
08 Aug 23	5.57000 -0.01	5.60	5.56	5.58	111,596
04 Aug 23	5.58000 -0.03	5.64	5.57	5.62	127,695
03 Aug 23	5.61000 +0.00	5.64	5.57	5.60	75,179
02 Aug 23	5.61000 -0.05	5.64	5.56	5.63	171,996
01 Aug 23	5.66000 -0.01	5.67	5.63	5.65	112,704
31 Jul 23	5.67000 +0.03	5.68	5.63	5.67	84,129
28 Jul 23	5.64000 -0.01	5.71	5.61	5.71	94,020
27 Jul 23	5.65000 -0.08	5.72	5.63	5.72	189,008
26 Jul 23	5.73000 +0.00	5.74	5.68	5.70	44,778
25 Jul 23	5.73000 +0.00	5.74	5.67	5.74	102,806
24 Jul 23	5.73000 +0.02	5.73	5.67	5.72	103,662
21 Jul 23	5.71000 +0.05	5.72	5.64	5.69	101,067
20 Jul 23	5.66000 -0.04	5.70	5.66	5.70	93,054
19 Jul 23	5.70000 -0.03	5.74	5.67	5.74	127,831
18 Jul 23	5.73000 -0.01	5.76	5.72	5.76	76,103
17 Jul 23	5.74000 -0.04	5.79	5.74	5.78	54,351
14 Jul 23	5.78000 -0.06	5.85	5.77	5.85	81,306
13 Jul 23	5.84000 +0.03	5.85	5.80	5.81	143,811
12 Jul 23	5.81000 +0.00	5.84	5.79	5.84	50,645
11 Jul 23	5.81000 +0.05	5.84	5.76	5.78	94,696
10 Jul 23	5.76000 +0.00	5.77	5.74	5.76	41,170
07 Jul 23	5.76000 -0.01	5.78	5.73	5.76	65,303
06 Jul 23	5.77000 +0.01	5.77	5.71	5.76	89,393
05 Jul 23	5.76000 -0.03	5.81	5.75	5.79	81,069
04 Jul 23	5.79000 +0.02	5.82	5.77	5.81	53,502
30 Jun 23	5.77000 -0.07	5.84	5.76	5.84	89,736
29 Jun 23	5.84000 -0.01	5.84	5.79	5.84	95,885
28 Jun 23	5.85000 +0.00	5.88	5.84	5.86	86,645
27 Jun 23	5.85000 +0.00	5.87	5.83	5.87	174,883
26 Jun 23	5.85000 +0.00	5.86	5.82	5.82	48,646
23 Jun 23	5.85000 -0.02	5.85	5.80	5.82	37,043
22 Jun 23	5.87000 -0.01	5.88	5.83	5.86	129,177
21 Jun 23	5.88000 +0.04	5.89	5.80	5.87	112,866
20 Jun 23	5.84000 +0.00	5.88	5.83	5.86	62,541
19 Jun 23	5.84000 +0.00	5.87	5.82	5.86	88,143
16 Jun 23	5.84000 +0.03	5.85	5.81	5.85	137,128
15 Jun 23	5.81000 +0.00	5.82	5.78	5.79	61,632
14 Jun 23	5.81000 +0.01	5.82	5.78	5.82	92,272
13 Jun 23	5.80000 +0.00	5.82	5.79	5.81	62,809
12 Jun 23	5.80000 -0.04	5.83	5.79	5.82	128,476
09 Jun 23	5.84000 -0.01	5.87	5.81	5.86	132,446
08 Jun 23	5.85000 +0.00	5.90	5.84	5.89	134,672
07 Jun 23	5.85000 -0.05	5.92	5.85	5.90	96,221
06 Jun 23	5.90000 -0.01	5.93	5.88	5.93	79,703
05 Jun 23	5.91000 -0.02	6.02	5.87	6.00	132,995
02 Jun 23	5.93000 +0.06	5.96	5.90	5.91	111,637
01 Jun 23	5.87000 +0.03	5.91	5.84	5.86	89,519
31 May 23	5.84000 -0.06	5.91	5.83	5.90	142,106
30 May 23	5.90000 -0.03	5.94	5.87	5.90	77,269
29 May 23	5.93000 +0.03	5.96	5.88	5.96	33,851
26 May 23	5.90000 +0.02	5.93	5.87	5.89	71,146
25 May 23	5.88000 -0.06	5.93	5.86	5.93	95,148
24 May 23	5.94000 -0.07	6.02	5.93	6.02	141,339
23 May 23	6.01000 -0.02	6.05	6.00	6.04	153,798
19 May 23	6.03000 -0.01	6.10	6.03	6.10	62,722
18 May 23	6.04000 -0.04	6.12	6.01	6.12	120,006
17 May 23	6.08000 +0.01	6.10	6.05	6.09	65,160
16 May 23	6.07000 -0.08	6.15	6.07	6.12	125,926
15 May 23	6.15000 +0.00	6.17	6.12	6.12	42,485
12 May 23	6.15000 +0.02	6.16	6.11	6.14	69,790
11 May 23	6.13000 -0.07	6.20	6.06	6.18	186,522
10 May 23	6.20000 -0.02	6.27	6.19	6.27	79,075
09 May 23	6.22000 -0.01	6.28	6.17	6.23	114,977
08 May 23	6.23000 -0.05	6.28	6.21	6.28	44,625
05 May 23	6.28000 +0.08	6.32	6.19	6.28	103,999
04 May 23	6.20000 -0.13	6.36	6.20	6.30	122,879
03 May 23	6.33000 +0.01	6.39	6.30	6.30	53,665
02 May 23	6.32000 -0.05	6.41	6.30	6.37	179,656
01 May 23	6.37000 +0.10	6.40	6.24	6.24	361,643
28 Apr 23	6.27000 +0.01	6.34	6.25	6.26	339,533
27 Apr 23	6.26000 +0.09	6.30	6.15	6.15	175,478
26 Apr 23	6.17000 -0.01	6.26	6.14	6.22	143,408
25 Apr 23	6.18000 +0.03	6.22	6.12	6.14	151,449
24 Apr 23	6.15000 -0.03	6.22	6.13	6.16	116,631
21 Apr 23	6.18000 +0.00	6.21	6.15	6.15	50,984
20 Apr 23	6.18000 +0.00	6.20	6.17	6.20	55,828
19 Apr 23	6.18000 +0.02	6.25	6.13	6.13	250,560
18 Apr 23	6.16000 +0.01	6.19	6.13	6.13	101,351
17 Apr 23	6.15000 +0.07	6.20	6.13	6.18	158,330
14 Apr 23	6.08000 +0.01	6.11	6.04	6.07	55,933
13 Apr 23	6.07000 -0.05	6.15	6.07	6.15	58,796
12 Apr 23	6.12000 -0.07	6.20	6.11	6.19	93,868
11 Apr 23	6.19000 +0.04	6.20	6.16	6.16	68,614
10 Apr 23	6.15000 +0.02	6.18	6.10	6.12	85,285
06 Apr 23	6.13000 +0.09	6.14	6.05	6.05	121,331
05 Apr 23	6.04000 +0.01	6.07	6.02	6.06	103,762
04 Apr 23	6.03000 -0.08	6.12	6.01	6.09	139,202
03 Apr 23	6.11000 +0.02	6.15	6.08	6.11	77,500
31 Mar 23	6.09000 +0.03	6.15	6.09	6.09	153,081
30 Mar 23	6.06000 -0.02	6.09	6.03	6.08	85,841
29 Mar 23	6.08000 -0.01	6.15	6.08	6.14	74,419
28 Mar 23	6.09000 -0.01	6.16	6.07	6.07	123,589
27 Mar 23	6.10000 +0.01	6.12	6.05	6.08	82,180
24 Mar 23	6.09000 +0.07	6.10	6.01	6.06	144,777
23 Mar 23	6.02000 +0.02	6.05	5.98	6.04	90,489
22 Mar 23	6.00000 -0.07	6.07	6.00	6.06	115,867
21 Mar 23	6.07000 -0.05	6.15	6.07	6.13	96,143
20 Mar 23	6.12000 +0.05	6.12	6.05	6.08	68,705
17 Mar 23	6.07000 -0.03	6.12	6.05	6.12	282,475
16 Mar 23	6.10000 +0.07	6.11	5.98	6.00	111,174
15 Mar 23	6.03000 -0.03	6.05	5.96	6.01	139,180
14 Mar 23	6.06000 +0.03	6.10	6.03	6.04	190,412
13 Mar 23	6.03000 -0.01	6.05	5.99	6.01	150,687
10 Mar 23	6.04000 -0.08	6.13	6.03	6.12	167,168
09 Mar 23	6.12000 -0.05	6.19	6.10	6.19	187,310
08 Mar 23	6.17000 +0.00	6.19	6.12	6.16	89,693
07 Mar 23	6.17000 -0.01	6.18	6.12	6.15	102,931
06 Mar 23	6.18000 -0.09	6.25	6.15	6.25	179,174
03 Mar 23	6.27000 +0.00	6.30	6.26	6.27	91,271
02 Mar 23	6.27000 +0.02	6.33	6.22	6.23	357,918
01 Mar 23	6.25000 +0.04	6.27	6.20	6.20	254,131
28 Feb 23	6.21000 +0.04	6.23	6.15	6.16	143,357
27 Feb 23	6.17000 +0.04	6.22	6.13	6.15	91,569
24 Feb 23	6.13000 -0.01	6.18	6.10	6.15	131,946
23 Feb 23	6.14000 -0.02	6.22	6.14	6.16	120,453
22 Feb 23	6.16000 -0.02	6.20	6.14	6.16	179,281
21 Feb 23	6.18000 -0.04	6.22	6.15	6.20	190,441
17 Feb 23	6.22000 +0.08	6.23	6.13	6.13	270,389
16 Feb 23	6.14000 +0.10	6.17	6.02	6.04	307,050
15 Feb 23	6.04000 -0.02	6.06	5.99	6.03	266,566
14 Feb 23	6.06000 -0.04	6.13	6.06	6.12	175,564
13 Feb 23	6.10000 +0.04	6.17	6.03	6.06	509,067
10 Feb 23	6.06000 +0.28	6.12	5.80	5.80	899,064
09 Feb 23	5.78000 +0.05	5.96	5.76	5.80	209,962
08 Feb 23	5.73000 +0.05	5.74	5.66	5.71	130,079
07 Feb 23	5.68000 +0.00	5.71	5.64	5.68	176,057
06 Feb 23	5.68000 -0.04	5.72	5.65	5.68	191,793
03 Feb 23	5.72000 -0.03	5.76	5.70	5.74	112,941
02 Feb 23	5.75000 +0.08	5.78	5.70	5.70	228,848
01 Feb 23	5.67000 -0.05	5.74	5.66	5.72	192,581
31 Jan 23	5.72000 +0.03	5.72	5.67	5.72	104,518
30 Jan 23	5.69000 -0.07	5.75	5.66	5.75	194,987
27 Jan 23	5.76000 +0.05	5.80	5.68	5.70	175,092
26 Jan 23	5.71000 +0.03	5.73	5.66	5.73	72,797
25 Jan 23	5.68000 -0.05	5.71	5.66	5.71	79,784
24 Jan 23	5.73000 -0.05	5.78	5.69	5.74	104,698
23 Jan 23	5.78000 +0.16	5.78	5.61	5.65	228,930
20 Jan 23	5.62000 -0.01	5.64	5.58	5.59	169,646
19 Jan 23	5.63000 -0.06	5.69	5.59	5.67	202,752
18 Jan 23	5.69000 -0.01	5.71	5.65	5.70	121,749
17 Jan 23	5.70000 +0.00	5.71	5.68	5.70	154,341
16 Jan 23	5.70000 +0.01	5.72	5.65	5.65	118,987
13 Jan 23	5.69000 -0.01	5.71	5.68	5.71	93,875
12 Jan 23	5.70000 +0.00	5.73	5.68	5.73	98,489
11 Jan 23	5.70000 +0.05	5.70	5.63	5.65	95,464
10 Jan 23	5.65000 -0.05	5.70	5.63	5.69	140,615
09 Jan 23	5.70000 -0.02	5.75	5.68	5.75	61,738
06 Jan 23	5.72000 +0.02	5.74	5.71	5.71	57,328
05 Jan 23	5.70000 +0.04	5.73	5.66	5.67	103,728
04 Jan 23	5.66000 +0.06	5.67	5.59	5.62	107,583
03 Jan 23	5.60000 -0.09	5.70	5.60	5.70	154,340
30 Dec 22	5.69000 -0.02	5.73	5.67	5.72	117,097
29 Dec 22	5.71000 -0.03	5.73	5.65	5.73	145,437
28 Dec 22	5.74000 -0.05	5.82	5.74	5.82	190,046
23 Dec 22	5.79000 +0.00	5.81	5.78	5.78	104,189
22 Dec 22	5.79000 -0.04	5.81	5.77	5.81	78,111
21 Dec 22	5.83000 +0.04	5.84	5.79	5.81	91,600
20 Dec 22	5.79000 +0.05	5.80	5.70	5.75	122,159
19 Dec 22	5.74000 -0.10	5.86	5.73	5.83	131,065
16 Dec 22	5.84000 +0.04	5.84	5.76	5.80	125,428
15 Dec 22	5.80000 -0.02	5.82	5.78	5.82	155,307
14 Dec 22	5.82000 -0.07	5.90	5.80	5.89	143,578
13 Dec 22	5.89000 +0.06	5.92	5.84	5.86	144,907
12 Dec 22	5.83000 +0.03	5.84	5.76	5.81	107,787
09 Dec 22	5.80000 -0.07	5.88	5.79	5.88	247,502
08 Dec 22	5.87000 -0.03	5.90	5.85	5.90	64,844
07 Dec 22	5.90000 +0.09	5.94	5.85	5.88	131,377
06 Dec 22	5.81000 -0.08	5.94	5.81	5.94	151,217
05 Dec 22	5.89000 -0.09	6.00	5.85	6.00	201,376
02 Dec 22	5.98000 -0.10	6.07	5.98	6.07	157,431
01 Dec 22	6.08000 -0.01	6.17	6.06	6.08	127,309
30 Nov 22	6.09000 +0.04	6.11	6.01	6.04	154,348
29 Nov 22	6.05000 +0.03	6.05	5.99	6.00	50,381
28 Nov 22	6.02000 -0.07	6.09	5.98	6.05	129,204
25 Nov 22	6.09000 +0.08	6.10	6.03	6.08	133,135
24 Nov 22	6.01000 +0.05	6.10	6.00	6.00	160,162
23 Nov 22	5.96000 +0.03	5.99	5.93	5.95	80,360
22 Nov 22	5.93000 -0.02	5.97	5.91	5.93	56,998
21 Nov 22	5.95000 +0.04	5.98	5.91	5.93	128,624
18 Nov 22	5.91000 +0.01	5.91	5.85	5.90	47,822
17 Nov 22	5.90000 +0.02	5.92	5.83	5.87	78,142
16 Nov 22	5.88000 +0.06	5.89	5.79	5.80	105,449
15 Nov 22	5.82000 -0.01	5.85	5.80	5.85	78,919
14 Nov 22	5.83000 +0.00	5.84	5.80	5.80	82,999
11 Nov 22	5.83000 +0.00	5.85	5.80	5.80	83,889
10 Nov 22	5.83000 +0.10	5.84	5.79	5.81	109,491
09 Nov 22	5.73000 -0.11	5.81	5.73	5.80	169,691
08 Nov 22	5.84000 -0.14	5.99	5.80	5.97	281,955
07 Nov 22	5.98000 +0.05	5.98	5.91	5.93	58,354
04 Nov 22	5.93000 +0.07	5.94	5.87	5.94	122,141
03 Nov 22	5.86000 -0.04	5.90	5.85	5.90	52,105
02 Nov 22	5.90000 -0.04	5.95	5.88	5.95	100,247
01 Nov 22	5.94000 -0.05	6.00	5.94	5.97	57,246
31 Oct 22	5.99000 -0.01	6.01	5.94	5.98	119,355
28 Oct 22	6.00000 +0.04	6.03	5.92	5.96	96,005
27 Oct 22	5.96000 +0.01	6.00	5.95	5.98	84,125
26 Oct 22	5.95000 +0.05	5.96	5.89	5.90	122,703
25 Oct 22	5.90000 -0.04	5.97	5.90	5.96	97,467
24 Oct 22	5.94000 +0.04	5.96	5.91	5.92	60,504
21 Oct 22	5.90000 +0.01	5.91	5.80	5.88	113,095
20 Oct 22	5.89000 -0.04	5.95	5.86	5.93	126,052
19 Oct 22	5.93000 -0.07	6.03	5.87	5.99	227,515
18 Oct 22	6.00000 -0.01	6.11	6.00	6.06	161,864
17 Oct 22	6.01000 -0.02	6.10	6.01	6.09	64,186
14 Oct 22	6.03000 -0.02	6.09	6.00	6.06	165,914
13 Oct 22	6.05000 +0.14	6.08	5.84	5.87	136,831
12 Oct 22	5.91000 +0.03	5.95	5.84	5.90	165,261
11 Oct 22	5.88000 -0.12	5.98	5.88	5.98	232,899
07 Oct 22	6.00000 +0.00	6.07	5.96	6.04	133,078
06 Oct 22	6.00000 -0.12	6.13	5.98	6.12	152,962
05 Oct 22	6.12000 -0.03	6.16	6.09	6.15	117,848
04 Oct 22	6.15000 -0.05	6.28	6.15	6.23	214,717
03 Oct 22	6.20000 +0.02	6.24	6.14	6.14	148,839
30 Sep 22	6.18000 +0.04	6.23	6.13	6.13	144,724
29 Sep 22	6.14000 -0.04	6.20	6.10	6.13	171,668
28 Sep 22	6.18000 -0.03	6.24	6.09	6.14	191,184
27 Sep 22	6.21000 +0.02	6.23	6.16	6.20	188,294
26 Sep 22	6.19000 +0.09	6.21	6.06	6.10	257,347
23 Sep 22	6.10000 -0.04	6.12	6.00	6.12	267,700
22 Sep 22	6.14000 -0.06	6.20	6.12	6.20	169,218
21 Sep 22	6.20000 +0.00	6.23	6.17	6.18	111,172
20 Sep 22	6.20000 -0.01	6.25	6.14	6.18	187,524
19 Sep 22	6.21000 +0.01	6.21	6.13	6.13	73,310
16 Sep 22	6.20000 +0.05	6.21	6.11	6.16	186,019
15 Sep 22	6.15000 +0.00	6.18	6.11	6.15	106,383
14 Sep 22	6.15000 +0.00	6.28	6.14	6.28	111,682
13 Sep 22	6.15000 -0.04	6.20	6.13	6.15	77,990
12 Sep 22	6.19000 +0.02	6.24	6.17	6.19	104,563
09 Sep 22	6.17000 +0.06	6.18	6.11	6.13	127,370
08 Sep 22	6.11000 -0.03	6.15	6.07	6.15	87,096
07 Sep 22	6.14000 +0.03	6.16	6.08	6.10	96,078
06 Sep 22	6.11000 -0.09	6.19	6.07	6.19	303,952
02 Sep 22	6.20000 -0.01	6.27	6.17	6.24	67,250
01 Sep 22	6.21000 -0.04	6.25	6.16	6.23	273,551
31 Aug 22	6.25000 -0.01	6.27	6.23	6.25	112,187
30 Aug 22	6.26000 -0.04	6.32	6.24	6.30	81,377
29 Aug 22	6.30000 -0.01	6.35	6.26	6.26	171,396
26 Aug 22	6.31000 +0.03	6.34	6.26	6.28	160,405
25 Aug 22	6.28000 +0.00	6.31	6.26	6.28	73,087
24 Aug 22	6.28000 +0.00	6.29	6.25	6.27	53,065
23 Aug 22	6.28000 +0.05	6.28	6.23	6.25	66,520
22 Aug 22	6.23000 -0.04	6.28	6.23	6.25	155,844
19 Aug 22	6.27000 +0.00	6.30	6.23	6.26	108,541
18 Aug 22	6.27000 +0.02	6.34	6.25	6.26	155,278
17 Aug 22	6.25000 -0.03	6.27	6.23	6.27	112,465
16 Aug 22	6.28000 -0.02	6.32	6.27	6.32	125,190
15 Aug 22	6.30000 -0.12	6.42	6.30	6.35	128,997
12 Aug 22	6.42000 +0.01	6.47	6.38	6.45	128,580
11 Aug 22	6.41000 +0.07	6.42	6.28	6.34	184,627
10 Aug 22	6.34000 +0.05	6.37	6.28	6.29	122,837
09 Aug 22	6.29000 -0.08	6.40	6.28	6.40	115,703
08 Aug 22	6.37000 +0.05	6.42	6.36	6.36	69,619
05 Aug 22	6.32000 -0.01	6.35	6.30	6.33	38,359
04 Aug 22	6.33000 +0.01	6.35	6.29	6.33	81,451
03 Aug 22	6.32000 -0.06	6.41	6.32	6.40	104,952
02 Aug 22	6.38000 -0.09	6.48	6.38	6.48	122,309
29 Jul 22	6.47000 +0.06	6.59	6.43	6.43	337,250
28 Jul 22	6.41000 +0.05	6.44	6.36	6.36	203,804
27 Jul 22	6.36000 +0.00	6.41	6.36	6.39	103,045
26 Jul 22	6.36000 -0.02	6.41	6.36	6.38	63,466
25 Jul 22	6.38000 +0.03	6.41	6.32	6.35	161,436
22 Jul 22	6.35000 +0.00	6.38	6.34	6.35	121,173
21 Jul 22	6.35000 +0.05	6.36	6.28	6.28	151,973
20 Jul 22	6.30000 +0.00	6.32	6.29	6.29	165,441
19 Jul 22	6.30000 +0.09	6.31	6.21	6.22	198,639
18 Jul 22	6.21000 +0.05	6.21	6.13	6.19	96,669
15 Jul 22	6.16000 +0.06	6.19	6.12	6.16	104,444
14 Jul 22	6.10000 -0.08	6.18	6.10	6.10	105,378
13 Jul 22	6.18000 +0.07	6.22	6.09	6.10	120,368
12 Jul 22	6.11000 -0.08	6.20	6.11	6.20	115,731
11 Jul 22	6.19000 -0.03	6.32	6.18	6.24	208,023
08 Jul 22	6.22000 +0.07	6.24	6.14	6.14	151,829
07 Jul 22	6.15000 +0.04	6.19	6.11	6.11	70,181
06 Jul 22	6.11000 +0.00	6.16	6.09	6.12	67,789
05 Jul 22	6.11000 +0.07	6.12	6.02	6.05	114,318
04 Jul 22	6.04000 -0.01	6.12	6.00	6.00	64,941
30 Jun 22	6.05000 +0.04	6.06	5.97	6.00	128,727
29 Jun 22	6.01000 -0.10	6.10	5.97	6.10	128,240
28 Jun 22	6.11000 -0.09	6.25	6.09	6.21	153,829
27 Jun 22	6.20000 +0.05	6.24	6.16	6.17	156,430
24 Jun 22	6.15000 +0.09	6.18	6.06	6.09	162,456
23 Jun 22	6.06000 +0.02	6.06	5.97	6.01	167,242
22 Jun 22	6.04000 -0.02	6.10	6.01	6.03	111,623
21 Jun 22	6.06000 -0.07	6.16	6.06	6.13	107,301
20 Jun 22	6.13000 +0.11	6.13	6.04	6.04	131,268
17 Jun 22	6.02000 -0.04	6.13	6.02	6.06	217,829
16 Jun 22	6.06000 -0.15	6.19	6.05	6.17	216,063
15 Jun 22	6.21000 +0.02	6.26	6.14	6.25	133,821
14 Jun 22	6.19000 -0.05	6.25	6.16	6.24	145,027
13 Jun 22	6.24000 -0.03	6.25	6.15	6.20	190,532
10 Jun 22	6.27000 +0.03	6.29	6.22	6.24	112,990
09 Jun 22	6.24000 -0.05	6.31	6.24	6.28	83,907
08 Jun 22	6.29000 -0.13	6.46	6.27	6.46	162,601
07 Jun 22	6.42000 +0.19	6.43	6.22	6.23	246,260
06 Jun 22	6.23000 -0.08	6.33	6.23	6.32	184,371
03 Jun 22	6.31000 -0.03	6.34	6.28	6.33	81,679
02 Jun 22	6.34000 +0.01	6.38	6.32	6.33	99,275
01 Jun 22	6.33000 +0.00	6.36	6.26	6.35	74,663
31 May 22	6.33000 +0.07	6.39	6.29	6.30	241,385
30 May 22	6.26000 -0.02	6.30	6.24	6.27	70,674
27 May 22	6.28000 -0.04	6.37	6.25	6.33	123,496
26 May 22	6.32000 +0.10	6.34	6.23	6.25	176,096
25 May 22	6.22000 +0.09	6.23	6.15	6.15	95,143
24 May 22	6.13000 +0.04	6.17	6.10	6.10	59,347
20 May 22	6.09000 -0.01	6.15	6.04	6.15	157,883
19 May 22	6.10000 -0.04	6.20	6.08	6.15	122,979
18 May 22	6.14000 -0.13	6.28	6.11	6.27	128,731
17 May 22	6.27000 -0.02	6.33	6.27	6.33	92,909
16 May 22	6.29000 +0.09	6.32	6.20	6.20	108,239
13 May 22	6.20000 +0.05	6.27	6.15	6.15	152,961
12 May 22	6.15000 +0.06	6.17	6.05	6.06	155,273
11 May 22	6.09000 -0.07	6.19	6.09	6.15	135,397
10 May 22	6.16000 +0.00	6.24	6.13	6.15	172,567
09 May 22	6.16000 -0.09	6.27	6.12	6.22	231,209
06 May 22	6.25000 +0.10	6.27	6.17	6.18	126,565
05 May 22	6.15000 -0.13	6.26	6.14	6.26	122,543
04 May 22	6.28000 +0.17	6.28	6.12	6.14	208,160
03 May 22	6.11000 +0.06	6.14	6.07	6.07	148,515
02 May 22	6.05000 -0.06	6.13	6.05	6.10	194,125
29 Apr 22	6.11000 -0.06	6.18	6.11	6.17	91,965
28 Apr 22	6.17000 +0.07	6.20	6.11	6.11	78,803
27 Apr 22	6.10000 +0.04	6.13	6.04	6.04	110,598
26 Apr 22	6.06000 -0.13	6.19	6.05	6.18	158,263
25 Apr 22	6.19000 +0.00	6.19	6.08	6.17	220,976
22 Apr 22	6.19000 -0.08	6.29	6.18	6.28	160,347
21 Apr 22	6.27000 -0.06	6.35	6.24	6.35	115,014
20 Apr 22	6.33000 +0.04	6.39	6.28	6.28	155,086
19 Apr 22	6.29000 +0.07	6.30	6.15	6.22	210,579
18 Apr 22	6.22000 +0.01	6.28	6.20	6.22	119,887
14 Apr 22	6.21000 -0.01	6.28	6.19	6.24	110,226
13 Apr 22	6.22000 +0.00	6.24	6.20	6.21	56,127
12 Apr 22	6.22000 -0.05	6.30	6.17	6.28	115,452
11 Apr 22	6.27000 -0.03	6.36	6.27	6.30	240,428
08 Apr 22	6.30000 +0.07	6.31	6.21	6.25	231,398
07 Apr 22	6.23000 +0.08	6.25	6.14	6.15	184,362
06 Apr 22	6.15000 +0.05	6.15	6.07	6.10	131,296
05 Apr 22	6.10000 -0.01	6.16	6.10	6.13	120,624
04 Apr 22	6.11000 -0.07	6.19	6.10	6.18	136,215
01 Apr 22	6.18000 -0.12	6.28	6.17	6.28	135,899
31 Mar 22	6.30000 +0.10	6.31	6.17	6.21	296,063
30 Mar 22	6.20000 -0.11	6.26	6.18	6.24	256,735
29 Mar 22	6.31000 +0.00	6.33	6.25	6.30	297,184
28 Mar 22	6.31000 +0.03	6.36	6.28	6.31	207,372
25 Mar 22	6.28000 -0.04	6.33	6.26	6.31	239,504
24 Mar 22	6.32000 +0.07	6.34	6.22	6.25	424,756
23 Mar 22	6.25000 +0.01	6.26	6.20	6.25	91,917
22 Mar 22	6.24000 +0.03	6.25	6.19	6.23	86,559
21 Mar 22	6.21000 -0.07	6.28	6.20	6.27	193,419
18 Mar 22	6.28000 -0.01	6.33	6.20	6.31	281,796
17 Mar 22	6.29000 -0.02	6.38	6.29	6.33	177,106
16 Mar 22	6.31000 +0.04	6.34	6.28	6.30	204,531
15 Mar 22	6.27000 -0.08	6.35	6.26	6.35	182,936
14 Mar 22	6.35000 +0.05	6.37	6.31	6.31	463,504
11 Mar 22	6.30000 +0.00	6.34	6.24	6.30	225,895
10 Mar 22	6.30000 +0.11	6.32	6.16	6.18	376,211
09 Mar 22	6.19000 +0.06	6.25	6.15	6.15	1,860,076
08 Mar 22	6.13000 +0.11	6.15	6.01	6.01	402,814
07 Mar 22	6.02000 +0.02	6.10	5.97	5.98	342,353
04 Mar 22	6.00000 +0.06	6.00	5.92	5.93	169,337
03 Mar 22	5.94000 +0.08	5.95	5.86	5.90	190,628
02 Mar 22	5.86000 +0.03	5.93	5.84	5.85	235,058
01 Mar 22	5.83000 +0.00	5.86	5.80	5.83	159,861
28 Feb 22	5.83000 -0.06	5.89	5.83	5.89	206,200
25 Feb 22	5.89000 +0.07	5.92	5.83	5.83	242,682
24 Feb 22	5.82000 -0.03	5.86	5.77	5.81	237,022
23 Feb 22	5.85000 +0.00	5.91	5.83	5.87	114,692
22 Feb 22	5.85000 +0.00	5.87	5.81	5.86	254,894
18 Feb 22	5.85000 -0.02	5.89	5.85	5.87	91,437
17 Feb 22	5.87000 -0.05	5.94	5.85	5.92	217,719
16 Feb 22	5.92000 -0.05	6.00	5.92	6.00	175,003
15 Feb 22	5.97000 +0.00	6.02	5.96	5.97	255,816
14 Feb 22	5.97000 +0.00	5.98	5.92	5.95	129,336
11 Feb 22	5.97000 +0.02	5.98	5.94	5.96	182,259
10 Feb 22	5.95000 -0.03	5.98	5.91	5.96	271,831
09 Feb 22	5.98000 +0.01	5.98	5.94	5.94	83,249
08 Feb 22	5.97000 -0.01	5.98	5.94	5.98	162,295
07 Feb 22	5.98000 -0.01	5.99	5.94	5.99	94,936
04 Feb 22	5.99000 +0.04	5.99	5.92	5.97	112,800
03 Feb 22	5.95000 -0.03	5.97	5.92	5.95	76,499
02 Feb 22	5.98000 +0.08	5.98	5.89	5.94	244,062
01 Feb 22	5.90000 -0.09	6.00	5.89	6.00	279,752
31 Jan 22	5.99000 +0.00	6.00	5.98	5.99	148,461
28 Jan 22	5.99000 +0.07	6.00	5.91	5.98	207,466
27 Jan 22	5.92000 +0.01	5.95	5.89	5.93	111,308
26 Jan 22	5.91000 +0.01	5.96	5.89	5.94	148,915
25 Jan 22	5.90000 +0.08	5.93	5.77	5.83	158,848
24 Jan 22	5.82000 -0.08	5.85	5.76	5.85	330,601
21 Jan 22	5.90000 -0.05	5.95	5.90	5.94	152,938
20 Jan 22	5.95000 -0.01	6.01	5.94	5.97	138,625
19 Jan 22	5.96000 -0.07	6.02	5.96	6.02	92,052
18 Jan 22	6.03000 +0.01	6.03	5.97	6.01	188,261
17 Jan 22	6.02000 +0.01	6.06	6.01	6.01	118,749
14 Jan 22	6.01000 +0.01	6.02	5.97	6.00	115,662
13 Jan 22	6.00000 -0.01	6.01	5.97	6.01	80,622
12 Jan 22	6.01000 +0.00	6.03	5.97	6.03	122,587
11 Jan 22	6.01000 +0.03	6.04	5.95	5.99	113,183
10 Jan 22	5.98000 -0.03	6.03	5.95	6.03	91,882
07 Jan 22	6.01000 +0.04	6.01	5.96	5.96	107,716
06 Jan 22	5.97000 +0.01	5.99	5.96	5.97	99,834
05 Jan 22	5.96000 -0.01	6.04	5.95	6.01	226,476
04 Jan 22	5.97000 +0.02	5.99	5.92	5.96	158,137
31 Dec 21	5.95000 +0.00	5.96	5.92	5.94	67,874
30 Dec 21	5.95000 +0.04	5.96	5.91	5.92	104,162
29 Dec 21	5.91000 -0.15	5.97	5.90	5.97	185,440
24 Dec 21	6.06000 -0.02	6.08	6.05	6.08	31,832
23 Dec 21	6.08000 -0.02	6.10	6.07	6.09	121,110
22 Dec 21	6.10000 +0.07	6.11	6.02	6.04	175,548
21 Dec 21	6.03000 +0.02	6.06	6.01	6.01	145,523
20 Dec 21	6.01000 -0.06	6.10	5.99	6.06	190,906
17 Dec 21	6.07000 +0.01	6.12	6.04	6.04	157,221
16 Dec 21	6.06000 -0.02	6.12	6.06	6.09	136,054
15 Dec 21	6.08000 +0.02	6.10	6.03	6.06	555,060
14 Dec 21	6.06000 +0.00	6.08	6.00	6.00	120,903
13 Dec 21	6.06000 +0.01	6.09	6.02	6.04	150,939
10 Dec 21	6.05000 +0.08	6.06	5.98	5.99	238,331
09 Dec 21	5.97000 +0.02	5.99	5.93	5.93	145,181
08 Dec 21	5.95000 -0.03	5.99	5.92	5.95	111,484
07 Dec 21	5.98000 +0.04	6.00	5.92	5.96	234,425
06 Dec 21	5.94000 +0.00	5.97	5.93	5.95	213,922
03 Dec 21	5.94000 +0.06	5.94	5.88	5.89	180,905
02 Dec 21	5.88000 +0.05	5.92	5.81	5.84	252,226
01 Dec 21	5.83000 +0.03	5.85	5.79	5.80	171,768
30 Nov 21	5.80000 -0.03	5.83	5.68	5.82	400,077
29 Nov 21	5.83000 +0.04	5.92	5.80	5.80	277,829
26 Nov 21	5.79000 +0.09	5.79	5.66	5.67	272,185
25 Nov 21	5.70000 +0.05	5.73	5.56	5.68	206,615
24 Nov 21	5.65000 -0.07	5.72	5.64	5.70	168,005
23 Nov 21	5.72000 -0.01	5.75	5.69	5.75	127,314
22 Nov 21	5.73000 +0.03	5.74	5.67	5.67	124,506
19 Nov 21	5.70000 +0.00	5.70	5.66	5.70	73,563
18 Nov 21	5.70000 +0.01	5.72	5.67	5.72	77,326
17 Nov 21	5.69000 +0.01	5.74	5.67	5.73	144,089
16 Nov 21	5.68000 -0.02	5.72	5.66	5.72	101,408
15 Nov 21	5.70000 -0.06	5.80	5.68	5.76	112,941
12 Nov 21	5.76000 -0.02	5.80	5.76	5.76	65,120
11 Nov 21	5.78000 +0.01	5.80	5.75	5.80	59,338
10 Nov 21	5.77000 +0.08	5.81	5.70	5.70	196,305
09 Nov 21	5.69000 -0.02	5.75	5.68	5.73	97,872
08 Nov 21	5.71000 +0.02	5.71	5.64	5.68	87,485
05 Nov 21	5.69000 -0.01	5.73	5.67	5.72	135,336
04 Nov 21	5.70000 +0.02	5.75	5.69	5.70	159,619
03 Nov 21	5.68000 +0.05	5.69	5.62	5.65	72,263
02 Nov 21	5.63000 -0.01	5.68	5.62	5.66	71,062
01 Nov 21	5.64000 +0.00	5.69	5.63	5.63	188,225
29 Oct 21	5.64000 +0.02	5.66	5.59	5.65	131,494
28 Oct 21	5.62000 +0.02	5.66	5.60	5.61	107,797
27 Oct 21	5.60000 +0.00	5.70	5.57	5.60	184,035
26 Oct 21	5.60000 -0.06	5.70	5.60	5.65	119,596
25 Oct 21	5.66000 +0.04	5.67	5.60	5.62	176,822
22 Oct 21	5.62000 +0.02	5.62	5.57	5.60	182,769
21 Oct 21	5.60000 -0.01	5.62	5.59	5.60	97,567
20 Oct 21	5.61000 +0.02	5.61	5.57	5.59	98,388
19 Oct 21	5.59000 +0.01	5.61	5.57	5.60	126,665
18 Oct 21	5.58000 +0.03	5.61	5.55	5.56	191,165
15 Oct 21	5.55000 -0.06	5.61	5.55	5.61	80,886
14 Oct 21	5.61000 +0.03	5.62	5.57	5.60	134,811
13 Oct 21	5.58000 +0.05	5.60	5.53	5.53	237,568
12 Oct 21	5.53000 +0.02	5.53	5.48	5.52	172,227
08 Oct 21	5.51000 +0.00	5.55	5.50	5.52	160,792
07 Oct 21	5.51000 +0.06	5.56	5.46	5.46	343,372
06 Oct 21	5.45000 -0.03	5.47	5.40	5.47	101,638
05 Oct 21	5.48000 +0.02	5.48	5.44	5.48	104,602
04 Oct 21	5.46000 +0.05	5.48	5.42	5.42	187,341
01 Oct 21	5.41000 +0.01	5.42	5.31	5.40	162,038
30 Sep 21	5.40000 -0.12	5.51	5.35	5.51	315,463
29 Sep 21	5.52000 +0.00	5.55	5.50	5.53	235,599
28 Sep 21	5.52000 -0.09	5.56	5.48	5.55	305,548
27 Sep 21	5.61000 +0.02	5.62	5.58	5.61	286,515
24 Sep 21	5.59000 +0.00	5.61	5.58	5.60	103,197
23 Sep 21	5.59000 +0.01	5.60	5.56	5.60	104,022
22 Sep 21	5.58000 +0.02	5.60	5.53	5.57	112,425
21 Sep 21	5.56000 +0.05	5.57	5.53	5.53	152,160
20 Sep 21	5.51000 -0.10	5.59	5.51	5.58	232,663
17 Sep 21	5.61000 +0.01	5.61	5.56	5.59	193,553
16 Sep 21	5.60000 +0.06	5.60	5.52	5.54	186,649
15 Sep 21	5.54000 +0.03	5.54	5.51	5.52	99,860
14 Sep 21	5.51000 -0.02	5.55	5.50	5.53	150,114
13 Sep 21	5.53000 +0.03	5.54	5.50	5.50	108,827
10 Sep 21	5.50000 -0.01	5.52	5.48	5.50	149,880
09 Sep 21	5.51000 +0.01	5.52	5.48	5.52	200,867
08 Sep 21	5.50000 -0.01	5.53	5.50	5.53	165,351
07 Sep 21	5.51000 -0.01	5.53	5.51	5.52	101,348
03 Sep 21	5.52000 +0.02	5.53	5.49	5.50	80,823
02 Sep 21	5.50000 +0.01	5.51	5.47	5.50	79,040
01 Sep 21	5.49000 +0.00	5.51	5.47	5.50	109,161
31 Aug 21	5.49000 +0.02	5.51	5.47	5.49	126,792
30 Aug 21	5.47000 +0.00	5.49	5.46	5.46	105,290
27 Aug 21	5.47000 -0.03	5.51	5.44	5.50	124,686
26 Aug 21	5.50000 -0.03	5.52	5.49	5.52	88,986
25 Aug 21	5.53000 +0.07	5.53	5.47	5.47	112,114
24 Aug 21	5.46000 +0.04	5.50	5.39	5.42	171,407
23 Aug 21	5.42000 +0.03	5.42	5.39	5.42	147,933
20 Aug 21	5.39000 -0.01	5.44	5.38	5.44	88,376
19 Aug 21	5.40000 -0.04	5.43	5.35	5.43	149,692
18 Aug 21	5.44000 +0.04	5.46	5.37	5.40	187,768
17 Aug 21	5.40000 +0.04	5.40	5.33	5.39	226,670
16 Aug 21	5.36000 +0.03	5.37	5.31	5.33	142,498
13 Aug 21	5.33000 -0.07	5.41	5.32	5.41	439,955
12 Aug 21	5.40000 -0.04	5.44	5.40	5.43	133,270
11 Aug 21	5.44000 -0.01	5.47	5.42	5.47	196,061
10 Aug 21	5.45000 +0.02	5.45	5.40	5.43	266,443
09 Aug 21	5.43000 -0.06	5.53	5.41	5.52	463,552
06 Aug 21	5.49000 -0.03	5.54	5.46	5.54	490,021
05 Aug 21	5.52000 -0.26	5.73	5.50	5.72	779,484
04 Aug 21	5.78000 -0.02	5.79	5.75	5.75	169,205
03 Aug 21	5.80000 -0.04	5.86	5.78	5.86	141,628
30 Jul 21	5.84000 +0.02	5.84	5.79	5.79	140,607
29 Jul 21	5.82000 -0.01	5.83	5.79	5.80	82,582
28 Jul 21	5.83000 +0.01	5.83	5.79	5.80	83,037
27 Jul 21	5.82000 -0.01	5.84	5.80	5.84	141,916
26 Jul 21	5.83000 +0.07	5.84	5.76	5.77	104,492
23 Jul 21	5.76000 +0.01	5.78	5.74	5.78	129,647
22 Jul 21	5.75000 -0.02	5.79	5.71	5.79	131,031
21 Jul 21	5.77000 +0.02	5.79	5.76	5.79	52,480
20 Jul 21	5.75000 +0.06	5.79	5.70	5.70	128,218
19 Jul 21	5.69000 -0.03	5.70	5.59	5.65	335,790
16 Jul 21	5.72000 -0.01	5.76	5.70	5.75	115,109
15 Jul 21	5.73000 -0.04	5.78	5.73	5.78	157,092
14 Jul 21	5.77000 -0.03	5.81	5.76	5.80	98,631
13 Jul 21	5.80000 -0.03	5.84	5.80	5.82	81,352
12 Jul 21	5.83000 +0.00	5.86	5.82	5.84	66,146
09 Jul 21	5.83000 +0.05	5.86	5.79	5.82	128,115
08 Jul 21	5.78000 +0.02	5.81	5.73	5.76	211,288
07 Jul 21	5.76000 +0.02	5.78	5.74	5.75	119,304
06 Jul 21	5.74000 -0.06	5.81	5.72	5.78	197,616
05 Jul 21	5.80000 +0.07	5.82	5.73	5.77	127,240
02 Jul 21	5.73000 -0.05	5.80	5.73	5.80	157,918
30 Jun 21	5.78000 -0.02	5.84	5.76	5.80	163,522
29 Jun 21	5.80000 -0.10	5.87	5.79	5.85	237,540
28 Jun 21	5.90000 -0.03	5.97	5.90	5.95	240,072
25 Jun 21	5.93000 +0.02	5.94	5.89	5.90	180,958
24 Jun 21	5.91000 +0.03	5.94	5.88	5.89	125,510
23 Jun 21	5.88000 +0.01	5.91	5.85	5.87	176,881
22 Jun 21	5.87000 -0.02	5.90	5.87	5.89	95,135
21 Jun 21	5.89000 +0.06	5.90	5.83	5.85	248,633
18 Jun 21	5.83000 -0.08	5.92	5.83	5.92	397,883
17 Jun 21	5.91000 +0.00	5.95	5.89	5.93	189,734
16 Jun 21	5.91000 +0.01	5.94	5.88	5.91	216,660
15 Jun 21	5.90000 +0.04	5.93	5.88	5.88	269,102
14 Jun 21	5.86000 +0.00	5.88	5.83	5.88	171,260
11 Jun 21	5.86000 -0.01	5.92	5.81	5.92	160,089
10 Jun 21	5.87000 -0.05	5.96	5.87	5.92	200,668
09 Jun 21	5.92000 +0.06	5.94	5.86	5.87	185,069
08 Jun 21	5.86000 -0.02	5.92	5.85	5.85	246,478
07 Jun 21	5.88000 -0.03	5.90	5.84	5.90	189,014
04 Jun 21	5.91000 +0.13	5.91	5.78	5.78	408,761
03 Jun 21	5.78000 +0.02	5.82	5.74	5.76	312,827
02 Jun 21	5.76000 +0.04	5.76	5.65	5.72	316,875
01 Jun 21	5.72000 +0.06	5.72	5.65	5.69	135,345
31 May 21	5.66000 -0.01	5.70	5.65	5.68	148,781
28 May 21	5.67000 +0.00	5.69	5.65	5.68	143,546
27 May 21	5.67000 +0.00	5.69	5.65	5.68	253,322
26 May 21	5.67000 +0.01	5.70	5.63	5.68	226,649
25 May 21	5.66000 -0.04	5.72	5.66	5.69	172,032
21 May 21	5.70000 -0.01	5.73	5.69	5.71	107,409
20 May 21	5.71000 +0.01	5.74	5.69	5.69	255,337
19 May 21	5.70000 +0.00	5.71	5.67	5.69	239,947
18 May 21	5.70000 +0.03	5.71	5.66	5.70	127,598
17 May 21	5.67000 +0.01	5.68	5.63	5.67	189,059
14 May 21	5.66000 +0.01	5.67	5.64	5.65	77,845
13 May 21	5.65000 -0.02	5.69	5.61	5.67	274,543
12 May 21	5.67000 +0.02	5.67	5.63	5.66	422,629
11 May 21	5.65000 -0.01	5.68	5.61	5.67	280,064
10 May 21	5.66000 +0.01	5.72	5.63	5.66	408,977
07 May 21	5.65000 -0.03	5.68	5.62	5.67	186,252
06 May 21	5.68000 +0.00	5.69	5.62	5.69	166,139
05 May 21	5.68000 +0.11	5.68	5.57	5.57	261,680
04 May 21	5.57000 +0.01	5.63	5.55	5.56	299,404
03 May 21	5.56000 +0.00	5.57	5.53	5.57	217,212
30 Apr 21	5.56000 +0.02	5.56	5.53	5.54	242,183
29 Apr 21	5.54000 -0.06	5.61	5.52	5.61	242,005
28 Apr 21	5.60000 +0.04	5.62	5.57	5.58	125,326
27 Apr 21	5.56000 -0.04	5.59	5.54	5.59	177,720
26 Apr 21	5.60000 +0.05	5.60	5.53	5.58	127,722
23 Apr 21	5.55000 -0.08	5.64	5.54	5.64	235,723
22 Apr 21	5.63000 -0.06	5.71	5.60	5.68	161,152
21 Apr 21	5.69000 -0.02	5.69	5.63	5.69	150,337
20 Apr 21	5.71000 +0.12	5.71	5.58	5.58	238,837
19 Apr 21	5.59000 +0.04	5.60	5.54	5.54	131,529
16 Apr 21	5.55000 +0.04	5.55	5.51	5.51	65,287
15 Apr 21	5.51000 +0.00	5.57	5.48	5.53	182,555
14 Apr 21	5.51000 -0.04	5.58	5.51	5.55	125,814
13 Apr 21	5.55000 -0.03	5.59	5.52	5.57	157,279
12 Apr 21	5.58000 +0.01	5.59	5.56	5.57	58,295
09 Apr 21	5.57000 +0.01	5.60	5.57	5.60	74,045
08 Apr 21	5.56000 -0.01	5.58	5.53	5.56	125,966
07 Apr 21	5.57000 -0.04	5.62	5.55	5.61	103,050
06 Apr 21	5.61000 +0.01	5.62	5.55	5.62	113,905
05 Apr 21	5.60000 +0.10	5.64	5.53	5.53	214,906
01 Apr 21	5.50000 +0.02	5.51	5.42	5.48	207,713
31 Mar 21	5.48000 -0.07	5.55	5.41	5.54	212,650
30 Mar 21	5.55000 -0.15	5.67	5.50	5.67	271,310
29 Mar 21	5.70000 -0.06	5.77	5.68	5.71	525,229
26 Mar 21	5.76000 +0.00	5.77	5.72	5.77	140,578
25 Mar 21	5.76000 +0.03	5.77	5.67	5.71	208,129
24 Mar 21	5.73000 +0.05	5.74	5.68	5.70	229,633
23 Mar 21	5.68000 -0.02	5.73	5.66	5.70	161,666
22 Mar 21	5.70000 +0.02	5.73	5.70	5.72	180,781
19 Mar 21	5.68000 +0.02	5.73	5.66	5.69	266,066
18 Mar 21	5.66000 +0.02	5.69	5.62	5.64	116,113
17 Mar 21	5.64000 +0.08	5.68	5.58	5.58	351,043
16 Mar 21	5.56000 +0.00	5.59	5.55	5.57	169,063
15 Mar 21	5.56000 +0.04	5.58	5.53	5.55	337,115
12 Mar 21	5.52000 -0.02	5.58	5.51	5.57	205,745
11 Mar 21	5.54000 +0.04	5.59	5.52	5.53	194,739
10 Mar 21	5.50000 +0.03	5.53	5.47	5.48	205,095
09 Mar 21	5.47000 +0.03	5.49	5.44	5.45	273,974
08 Mar 21	5.44000 +0.10	5.45	5.34	5.36	239,210
05 Mar 21	5.34000 +0.03	5.34	5.27	5.31	188,183
04 Mar 21	5.31000 -0.04	5.36	5.26	5.36	249,174
03 Mar 21	5.35000 -0.06	5.42	5.32	5.41	259,796
02 Mar 21	5.41000 +0.01	5.43	5.37	5.40	191,783
01 Mar 21	5.40000 +0.10	5.43	5.32	5.32	298,362
26 Feb 21	5.30000 -0.02	5.34	5.28	5.32	263,427
25 Feb 21	5.32000 +0.05	5.34	5.25	5.26	241,219
24 Feb 21	5.27000 +0.01	5.29	5.25	5.25	118,249
23 Feb 21	5.26000 +0.04	5.30	5.20	5.30	205,283
22 Feb 21	5.22000 -0.04	5.27	5.21	5.25	213,384
19 Feb 21	5.26000 +0.00	5.27	5.22	5.27	156,313
18 Feb 21	5.26000 -0.07	5.32	5.26	5.32	135,842
17 Feb 21	5.33000 +0.03	5.37	5.29	5.32	237,137
16 Feb 21	5.30000 +0.07	5.31	5.21	5.25	235,733
12 Feb 21	5.23000 +0.04	5.26	5.16	5.21	381,052
11 Feb 21	5.19000 -0.04	5.23	5.15	5.23	354,018
10 Feb 21	5.23000 -0.03	5.30	5.20	5.26	396,058
09 Feb 21	5.26000 -0.05	5.33	5.24	5.32	288,250
08 Feb 21	5.31000 -0.07	5.43	5.28	5.43	389,618
05 Feb 21	5.38000 +0.00	5.45	5.37	5.39	290,451
04 Feb 21	5.38000 -0.15	5.55	5.36	5.55	519,693
03 Feb 21	5.53000 +0.03	5.58	5.37	5.45	350,597
02 Feb 21	5.50000 -0.02	5.56	5.45	5.50	369,097
01 Feb 21	5.52000 +0.07	5.53	5.41	5.44	151,496
29 Jan 21	5.45000 -0.07	5.50	5.39	5.50	203,811
28 Jan 21	5.52000 +0.03	5.55	5.47	5.47	303,362
27 Jan 21	5.49000 -0.06	5.55	5.49	5.54	122,753
26 Jan 21	5.55000 -0.04	5.61	5.54	5.61	145,304
25 Jan 21	5.59000 +0.01	5.64	5.56	5.56	158,491
22 Jan 21	5.58000 -0.06	5.60	5.55	5.59	100,238
21 Jan 21	5.64000 +0.00	5.65	5.56	5.64	136,654
20 Jan 21	5.64000 -0.01	5.70	5.60	5.70	89,434
19 Jan 21	5.65000 +0.06	5.72	5.56	5.60	262,255
18 Jan 21	5.59000 +0.04	5.60	5.54	5.54	79,056
15 Jan 21	5.55000 +0.02	5.60	5.53	5.56	110,787
14 Jan 21	5.53000 +0.05	5.58	5.45	5.49	223,458
13 Jan 21	5.48000 -0.08	5.59	5.37	5.59	307,145
12 Jan 21	5.56000 -0.06	5.60	5.53	5.60	182,178
11 Jan 21	5.62000 -0.02	5.63	5.59	5.62	109,050
08 Jan 21	5.64000 +0.01	5.69	5.60	5.69	102,245
07 Jan 21	5.63000 +0.03	5.70	5.60	5.60	108,502
06 Jan 21	5.60000 -0.05	5.67	5.58	5.64	183,303
05 Jan 21	5.65000 +0.03	5.65	5.57	5.61	81,309
04 Jan 21	5.62000 +0.01	5.63	5.52	5.62	196,835
31 Dec 20	5.61000 -0.15	5.76	5.61	5.76	115,543
30 Dec 20	5.76000 -0.02	5.78	5.74	5.75	84,369
29 Dec 20	5.78000 -0.03	5.79	5.70	5.78	285,759
24 Dec 20	5.81000 +0.02	5.83	5.77	5.80	95,820
23 Dec 20	5.79000 +0.09	5.83	5.70	5.70	169,364
22 Dec 20	5.70000 +0.04	5.73	5.63	5.66	98,334
21 Dec 20	5.66000 -0.04	5.68	5.55	5.60	205,758
18 Dec 20	5.70000 +0.01	5.73	5.68	5.73	212,427
17 Dec 20	5.69000 -0.02	5.72	5.69	5.72	95,785
16 Dec 20	5.71000 +0.05	5.72	5.65	5.65	186,674
15 Dec 20	5.66000 +0.02	5.68	5.63	5.66	115,698
14 Dec 20	5.64000 +0.03	5.68	5.61	5.61	193,498
11 Dec 20	5.61000 +0.04	5.63	5.57	5.57	110,574
10 Dec 20	5.57000 -0.03	5.60	5.55	5.58	92,155
09 Dec 20	5.60000 +0.00	5.60	5.56	5.60	111,550
08 Dec 20	5.60000 +0.02	5.60	5.54	5.56	115,213
07 Dec 20	5.58000 -0.03	5.63	5.51	5.62	168,443
04 Dec 20	5.61000 -0.02	5.66	5.50	5.64	196,778
03 Dec 20	5.63000 +0.06	5.68	5.57	5.57	354,278
02 Dec 20	5.57000 +0.00	5.62	5.52	5.55	398,570
01 Dec 20	5.57000 -0.01	5.63	5.52	5.56	308,346
30 Nov 20	5.58000 +0.14	5.71	5.43	5.43	703,434
27 Nov 20	5.44000 -0.02	5.58	5.37	5.38	493,616
26 Nov 20	5.46000 +0.38	5.46	5.28	5.28	989,743
25 Nov 20	5.08000 +0.01	5.14	5.07	5.10	157,771
24 Nov 20	5.07000 +0.04	5.10	5.05	5.05	189,221
23 Nov 20	5.03000 +0.13	5.09	4.94	4.95	334,235
20 Nov 20	4.90000 +0.00	4.93	4.86	4.88	78,338
19 Nov 20	4.90000 +0.02	4.92	4.86	4.90	122,581
18 Nov 20	4.88000 -0.03	4.93	4.87	4.93	208,216
17 Nov 20	4.91000 +0.03	4.94	4.87	4.89	231,194
16 Nov 20	4.88000 +0.07	4.89	4.82	4.85	191,023
13 Nov 20	4.81000 +0.01	4.82	4.80	4.81	68,581
12 Nov 20	4.80000 -0.04	4.84	4.77	4.84	128,185
11 Nov 20	4.84000 +0.06	4.84	4.80	4.81	117,241
10 Nov 20	4.78000 -0.02	4.82	4.77	4.82	166,301
09 Nov 20	4.80000 +0.07	4.83	4.76	4.82	167,239
06 Nov 20	4.73000 -0.03	4.82	4.73	4.77	115,859
05 Nov 20	4.76000 +0.03	4.80	4.75	4.76	137,447
04 Nov 20	4.73000 -0.04	4.82	4.73	4.78	182,551
03 Nov 20	4.77000 -0.01	4.85	4.77	4.80	161,222
02 Nov 20	4.78000 +0.04	4.82	4.76	4.79	130,920
30 Oct 20	4.74000 -0.09	4.84	4.74	4.84	331,313
29 Oct 20	4.83000 +0.03	4.86	4.81	4.84	159,523
28 Oct 20	4.80000 -0.11	4.93	4.80	4.93	371,103
27 Oct 20	4.91000 -0.03	4.95	4.90	4.94	68,861
26 Oct 20	4.94000 -0.10	5.04	4.92	5.04	179,717
23 Oct 20	5.04000 -0.06	5.11	5.01	5.10	152,021
22 Oct 20	5.10000 -0.06	5.18	5.10	5.16	97,205
21 Oct 20	5.16000 +0.04	5.21	5.05	5.12	161,561
20 Oct 20	5.12000 -0.06	5.20	5.12	5.20	112,115
19 Oct 20	5.18000 +0.02	5.21	5.16	5.20	179,120
16 Oct 20	5.16000 +0.02	5.19	5.12	5.14	114,870
15 Oct 20	5.14000 +0.05	5.17	5.06	5.06	233,816
14 Oct 20	5.09000 +0.12	5.09	4.98	4.98	217,437
13 Oct 20	4.97000 +0.08	4.99	4.86	4.89	337,045
09 Oct 20	4.89000 +0.02	4.89	4.87	4.89	96,524
08 Oct 20	4.87000 +0.01	4.89	4.87	4.87	160,036
07 Oct 20	4.86000 -0.01	4.88	4.85	4.88	79,804
06 Oct 20	4.87000 +0.00	4.88	4.85	4.87	140,276
05 Oct 20	4.87000 +0.12	4.88	4.78	4.78	362,078
02 Oct 20	4.75000 -0.01	4.78	4.73	4.74	125,072
01 Oct 20	4.76000 -0.03	4.79	4.71	4.79	219,181
30 Sep 20	4.79000 -0.08	4.84	4.78	4.84	126,122
29 Sep 20	4.87000 -0.03	4.88	4.82	4.88	84,677
28 Sep 20	4.90000 -0.01	4.94	4.90	4.93	73,362
25 Sep 20	4.91000 +0.01	4.93	4.88	4.90	83,261
24 Sep 20	4.90000 +0.01	4.94	4.88	4.89	111,627
23 Sep 20	4.89000 -0.06	4.96	4.88	4.94	197,900
22 Sep 20	4.95000 +0.05	4.96	4.91	4.91	115,345
21 Sep 20	4.90000 +0.03	4.91	4.87	4.87	153,190
18 Sep 20	4.87000 +0.00	4.91	4.86	4.89	131,818
17 Sep 20	4.87000 -0.02	4.88	4.85	4.85	47,415
16 Sep 20	4.89000 +0.01	4.89	4.87	4.88	98,310
15 Sep 20	4.88000 +0.02	4.88	4.86	4.88	99,042
14 Sep 20	4.86000 +0.02	4.88	4.83	4.87	122,323
11 Sep 20	4.84000 +0.02	4.88	4.83	4.84	138,308
10 Sep 20	4.82000 -0.02	4.84	4.81	4.82	55,423
09 Sep 20	4.84000 +0.05	4.84	4.81	4.82	156,342
08 Sep 20	4.79000 +0.02	4.82	4.76	4.78	95,987
04 Sep 20	4.77000 +0.00	4.82	4.76	4.78	218,485
03 Sep 20	4.77000 -0.05	4.83	4.77	4.82	161,173
02 Sep 20	4.82000 +0.05	4.84	4.79	4.79	159,384
01 Sep 20	4.77000 +0.00	4.79	4.76	4.77	120,225
31 Aug 20	4.77000 -0.01	4.79	4.77	4.79	120,789
28 Aug 20	4.78000 -0.01	4.82	4.78	4.82	188,310
27 Aug 20	4.79000 -0.03	4.85	4.79	4.84	201,449
26 Aug 20	4.82000 -0.01	4.84	4.81	4.82	150,005
25 Aug 20	4.83000 -0.01	4.86	4.80	4.85	170,482
24 Aug 20	4.84000 +0.01	4.84	4.81	4.83	127,074
21 Aug 20	4.83000 -0.02	4.85	4.80	4.85	102,959
20 Aug 20	4.85000 +0.01	4.87	4.83	4.85	44,852
19 Aug 20	4.84000 +0.02	4.88	4.81	4.83	231,615
18 Aug 20	4.82000 +0.05	4.84	4.78	4.80	214,909
17 Aug 20	4.77000 -0.05	4.80	4.75	4.79	131,656
14 Aug 20	4.82000 +0.06	4.82	4.75	4.78	134,216
13 Aug 20	4.76000 -0.03	4.80	4.76	4.78	67,455
12 Aug 20	4.79000 +0.02	4.82	4.77	4.80	89,994
11 Aug 20	4.77000 -0.03	4.82	4.77	4.80	202,718
10 Aug 20	4.80000 -0.02	4.85	4.78	4.82	167,779
07 Aug 20	4.82000 +0.04	4.89	4.77	4.79	292,831
06 Aug 20	4.78000 -0.08	4.91	4.76	4.90	280,999
05 Aug 20	4.86000 +0.01	4.93	4.83	4.83	165,287
04 Aug 20	4.85000 +0.08	4.85	4.80	4.81	97,494
31 Jul 20	4.77000 -0.05	4.83	4.76	4.81	100,259
30 Jul 20	4.82000 +0.02	4.84	4.76	4.80	78,755
29 Jul 20	4.80000 +0.03	4.82	4.76	4.80	84,737
28 Jul 20	4.77000 +0.01	4.81	4.75	4.75	69,429
27 Jul 20	4.76000 +0.02	4.77	4.73	4.74	91,642
24 Jul 20	4.74000 -0.03	4.76	4.73	4.76	81,726
23 Jul 20	4.77000 +0.02	4.78	4.74	4.75	99,667
22 Jul 20	4.75000 -0.11	4.85	4.70	4.85	225,196
21 Jul 20	4.86000 +0.03	4.88	4.84	4.84	125,392
20 Jul 20	4.83000 +0.01	4.86	4.79	4.82	119,170
17 Jul 20	4.82000 +0.04	4.88	4.75	4.83	222,212
16 Jul 20	4.78000 +0.05	4.78	4.72	4.72	73,457
15 Jul 20	4.73000 -0.02	4.77	4.70	4.76	69,266
14 Jul 20	4.75000 +0.06	4.75	4.67	4.70	84,098
13 Jul 20	4.69000 +0.03	4.73	4.64	4.66	103,940
10 Jul 20	4.66000 +0.06	4.68	4.56	4.56	97,814
09 Jul 20	4.60000 +0.00	4.64	4.55	4.59	152,120
08 Jul 20	4.60000 -0.09	4.71	4.59	4.71	270,916
07 Jul 20	4.69000 -0.03	4.73	4.66	4.70	89,266
06 Jul 20	4.72000 +0.02	4.74	4.68	4.72	59,929
03 Jul 20	4.70000 +0.02	4.70	4.67	4.68	52,670
02 Jul 20	4.68000 +0.00	4.69	4.66	4.68	134,570
30 Jun 20	4.68000 +0.00	4.71	4.65	4.68	144,760
29 Jun 20	4.68000 -0.04	4.74	4.65	4.70	255,469
26 Jun 20	4.72000 -0.06	4.77	4.71	4.76	126,359
25 Jun 20	4.78000 -0.10	4.84	4.69	4.84	142,260
24 Jun 20	4.88000 -0.03	4.92	4.81	4.91	248,725
23 Jun 20	4.91000 -0.02	4.99	4.86	4.95	168,785
22 Jun 20	4.93000 +0.03	4.95	4.86	4.88	149,185
19 Jun 20	4.90000 +0.10	4.90	4.81	4.83	529,280
18 Jun 20	4.80000 +0.05	4.83	4.75	4.75	62,639
17 Jun 20	4.75000 -0.01	4.79	4.75	4.77	145,049
16 Jun 20	4.76000 -0.01	4.85	4.76	4.83	245,147
15 Jun 20	4.77000 +0.01	4.78	4.67	4.70	148,523
12 Jun 20	4.76000 +0.08	4.77	4.68	4.73	124,209
11 Jun 20	4.68000 -0.10	4.75	4.68	4.75	255,914
10 Jun 20	4.78000 -0.03	4.82	4.75	4.82	161,585
09 Jun 20	4.81000 -0.06	4.90	4.80	4.90	154,478
08 Jun 20	4.87000 +0.08	4.93	4.80	4.82	217,289
05 Jun 20	4.79000 +0.02	4.83	4.76	4.81	360,068
04 Jun 20	4.77000 -0.03	4.81	4.74	4.76	108,801
03 Jun 20	4.80000 +0.01	4.82	4.75	4.76	168,994
02 Jun 20	4.79000 +0.09	4.79	4.72	4.75	159,151
01 Jun 20	4.70000 -0.01	4.76	4.69	4.75	181,368
29 May 20	4.71000 -0.09	4.80	4.71	4.79	201,237
28 May 20	4.80000 +0.06	4.83	4.70	4.72	217,364
27 May 20	4.74000 +0.07	4.74	4.61	4.68	191,399
26 May 20	4.67000 +0.05	4.69	4.60	4.67	296,480
25 May 20	4.62000 -0.12	4.80	4.62	4.80	183,597
22 May 20	4.74000 -0.05	4.79	4.71	4.74	88,392
21 May 20	4.79000 +0.07	4.79	4.67	4.73	92,934
20 May 20	4.72000 +0.01	4.78	4.66	4.75	103,000
19 May 20	4.71000 +0.05	4.75	4.64	4.74	92,113
15 May 20	4.66000 +0.06	4.72	4.60	4.66	111,900
14 May 20	4.60000 -0.02	4.67	4.50	4.57	155,494
13 May 20	4.62000 -0.13	4.74	4.60	4.73	158,449
12 May 20	4.75000 -0.05	4.81	4.74	4.77	73,792
11 May 20	4.80000 +0.10	4.80	4.67	4.73	174,940
08 May 20	4.70000 +0.01	4.74	4.66	4.73	74,238
07 May 20	4.69000 -0.11	4.83	4.69	4.79	163,431
06 May 20	4.80000 +0.01	4.80	4.67	4.70	187,027
05 May 20	4.79000 +0.15	4.83	4.68	4.68	179,190
04 May 20	4.64000 -0.03	4.68	4.58	4.64	143,922
01 May 20	4.67000 -0.01	4.70	4.63	4.68	198,519
30 Apr 20	4.68000 -0.08	4.76	4.65	4.76	197,592
29 Apr 20	4.76000 +0.03	4.83	4.74	4.74	116,157
28 Apr 20	4.73000 +0.02	4.82	4.66	4.80	104,524
27 Apr 20	4.71000 +0.03	4.75	4.61	4.65	178,812
24 Apr 20	4.68000 +0.05	4.71	4.61	4.65	316,492
23 Apr 20	4.63000 +0.01	4.64	4.57	4.62	62,189
22 Apr 20	4.62000 +0.05	4.68	4.56	4.63	164,895
21 Apr 20	4.57000 -0.08	4.72	4.57	4.62	156,703
20 Apr 20	4.65000 -0.03	4.78	4.55	4.63	235,701
17 Apr 20	4.68000 +0.14	4.74	4.62	4.74	157,781
16 Apr 20	4.54000 +0.12	4.65	4.42	4.44	144,537
15 Apr 20	4.42000 -0.16	4.53	4.40	4.53	205,386
14 Apr 20	4.58000 -0.06	4.76	4.53	4.67	116,747
13 Apr 20	4.64000 +0.05	4.70	4.37	4.60	217,454
09 Apr 20	4.59000 -0.16	4.84	4.57	4.79	208,655
08 Apr 20	4.75000 +0.09	4.76	4.66	4.72	120,856
07 Apr 20	4.66000 +0.23	4.68	4.53	4.53	210,363
06 Apr 20	4.43000 +0.20	4.50	4.26	4.28	226,043
03 Apr 20	4.23000 -0.14	4.41	4.23	4.40	176,478
02 Apr 20	4.37000 +0.01	4.45	4.33	4.34	140,320
01 Apr 20	4.36000 -0.03	4.39	4.25	4.31	140,182
31 Mar 20	4.39000 +0.05	4.48	4.34	4.37	494,392
30 Mar 20	4.34000 +0.04	4.38	4.16	4.30	301,110
27 Mar 20	4.30000 -0.12	4.40	4.13	4.27	367,688
26 Mar 20	4.42000 +0.07	4.58	4.31	4.35	555,664
25 Mar 20	4.35000 +0.18	4.64	4.16	4.19	638,171
24 Mar 20	4.17000 +0.30	4.25	3.99	3.99	469,131
23 Mar 20	3.87000 -0.37	4.26	3.85	4.23	793,409
20 Mar 20	4.24000 +0.09	4.37	4.15	4.22	721,718
19 Mar 20	4.15000 +0.12	4.28	3.93	3.96	307,745
18 Mar 20	4.03000 -0.28	4.32	3.90	4.19	679,253
17 Mar 20	4.31000 +0.04	4.47	4.10	4.31	622,860
16 Mar 20	4.27000 -0.37	4.49	4.05	4.33	384,454
13 Mar 20	4.64000 +0.54	4.64	4.22	4.25	519,734
12 Mar 20	4.10000 -0.40	4.27	4.01	4.26	809,753
11 Mar 20	4.50000 -0.21	4.80	4.50	4.80	552,722
10 Mar 20	4.71000 +0.16	4.72	4.56	4.70	426,946
09 Mar 20	4.55000 -0.32	4.76	4.55	4.76	538,469
06 Mar 20	4.87000 -0.11	4.95	4.82	4.94	216,983
05 Mar 20	4.98000 -0.13	5.06	4.96	5.05	148,129
04 Mar 20	5.11000 +0.16	5.11	4.94	5.01	185,921
03 Mar 20	4.95000 -0.09	5.19	4.93	5.06	246,800
02 Mar 20	5.04000 +0.10	5.05	4.88	4.91	480,024
28 Feb 20	4.94000 -0.06	4.94	4.76	4.88	659,715
27 Feb 20	5.00000 -0.11	5.07	4.86	5.06	450,665
26 Feb 20	5.11000 +0.04	5.15	5.05	5.08	363,000
25 Feb 20	5.07000 -0.14	5.25	5.07	5.19	365,395
24 Feb 20	5.21000 -0.07	5.27	5.16	5.17	557,418
21 Feb 20	5.28000 -0.08	5.34	5.20	5.34	243,027
20 Feb 20	5.36000 -0.02	5.40	5.30	5.38	175,044
19 Feb 20	5.38000 -0.06	5.45	5.36	5.43	226,377
18 Feb 20	5.44000 +0.06	5.45	5.33	5.34	311,383
14 Feb 20	5.38000 +0.04	5.40	5.25	5.30	461,753
13 Feb 20	5.34000 +0.18	5.37	5.18	5.20	661,029
12 Feb 20	5.16000 +0.38	5.20	4.83	4.83	1,161,035
11 Feb 20	4.78000 -0.04	4.88	4.78	4.81	305,474
10 Feb 20	4.82000 -0.02	4.84	4.77	4.84	221,516
07 Feb 20	4.84000 -0.07	4.93	4.83	4.90	167,605
06 Feb 20	4.91000 +0.06	4.97	4.86	4.87	340,880
05 Feb 20	4.85000 +0.05	4.88	4.81	4.83	147,369
04 Feb 20	4.80000 +0.00	4.89	4.78	4.83	237,980
03 Feb 20	4.80000 +0.01	4.83	4.77	4.78	174,277
31 Jan 20	4.79000 -0.02	4.82	4.77	4.81	194,467
30 Jan 20	4.81000 +0.00	4.82	4.79	4.81	133,223
29 Jan 20	4.81000 +0.01	4.85	4.80	4.81	185,945
28 Jan 20	4.80000 +0.00	4.85	4.80	4.81	229,776
27 Jan 20	4.80000 -0.08	4.84	4.80	4.80	218,903
24 Jan 20	4.88000 -0.02	4.91	4.85	4.88	202,338
23 Jan 20	4.90000 -0.02	4.92	4.87	4.92	215,937
22 Jan 20	4.92000 +0.02	4.94	4.88	4.90	179,308
21 Jan 20	4.90000 +0.00	4.95	4.88	4.95	253,021
20 Jan 20	4.90000 -0.01	4.98	4.88	4.98	140,283
17 Jan 20	4.91000 -0.02	4.98	4.90	4.95	223,199
16 Jan 20	4.93000 +0.05	4.95	4.90	4.90	260,173
15 Jan 20	4.88000 +0.06	4.95	4.82	4.82	274,156
14 Jan 20	4.82000 +0.02	4.84	4.80	4.81	207,659
13 Jan 20	4.80000 +0.00	4.81	4.78	4.81	126,852
10 Jan 20	4.80000 +0.02	4.83	4.78	4.78	224,204
09 Jan 20	4.78000 -0.03	4.82	4.78	4.81	422,326
08 Jan 20	4.81000 +0.00	4.83	4.76	4.83	219,176
07 Jan 20	4.81000 +0.02	4.86	4.80	4.80	246,843
06 Jan 20	4.79000 +0.02	4.82	4.76	4.76	314,014
03 Jan 20	4.77000 -0.01	4.81	4.70	4.78	264,600
02 Jan 20	4.78000 -0.14	4.91	4.77	4.86	415,541
31 Dec 19	4.92000 -0.03	4.99	4.91	4.95	198,047
30 Dec 19	4.95000 +0.05	4.98	4.85	4.85	372,066
27 Dec 19	4.90000 -0.10	5.00	4.85	4.93	356,947
24 Dec 19	5.00000 -0.06	5.00	4.93	5.00	255,635
23 Dec 19	5.06000 +0.03	5.06	5.01	5.02	237,440
20 Dec 19	5.03000 -0.05	5.07	5.01	5.07	280,587
19 Dec 19	5.08000 +0.05	5.08	5.01	5.03	239,393
18 Dec 19	5.03000 +0.02	5.04	5.00	5.03	206,190
17 Dec 19	5.01000 +0.10	5.03	4.93	4.94	310,997
16 Dec 19	4.91000 -0.02	4.94	4.91	4.92	255,117
13 Dec 19	4.93000 +0.03	4.93	4.88	4.92	171,738
12 Dec 19	4.90000 -0.04	4.98	4.90	4.95	240,899
11 Dec 19	4.94000 -0.01	4.95	4.89	4.95	219,645
10 Dec 19	4.95000 +0.03	4.98	4.88	4.93	240,120
09 Dec 19	4.92000 +0.06	4.92	4.83	4.88	401,643
06 Dec 19	4.86000 +0.01	4.92	4.82	4.85	314,826
05 Dec 19	4.85000 +0.07	4.88	4.76	4.78	258,809
04 Dec 19	4.78000 -0.01	4.79	4.75	4.79	181,825
03 Dec 19	4.79000 -0.02	4.82	4.74	4.82	254,368
02 Dec 19	4.81000 -0.02	4.87	4.76	4.87	367,511
29 Nov 19	4.83000 +0.00	4.88	4.75	4.88	404,458
28 Nov 19	4.83000 +0.11	4.85	4.67	4.75	277,732
27 Nov 19	4.72000 +0.17	4.76	4.54	4.54	483,817
26 Nov 19	4.55000 -0.06	4.64	4.55	4.64	515,683
25 Nov 19	4.61000 -0.04	4.70	4.60	4.70	618,000
22 Nov 19	4.65000 -0.18	4.82	4.65	4.82	805,262
21 Nov 19	4.83000 -0.24	5.00	4.80	5.00	893,513
20 Nov 19	5.07000 -0.03	5.10	5.03	5.10	314,052
19 Nov 19	5.10000 +0.01	5.15	5.09	5.12	203,246
18 Nov 19	5.09000 -0.09	5.20	5.09	5.20	294,570
15 Nov 19	5.18000 +0.08	5.19	5.12	5.13	243,331
14 Nov 19	5.10000 -0.08	5.20	5.05	5.19	570,692
13 Nov 19	5.18000 -0.04	5.22	5.16	5.22	207,508
12 Nov 19	5.22000 -0.03	5.27	5.20	5.27	240,441
11 Nov 19	5.25000 -0.06	5.29	5.23	5.28	285,232
08 Nov 19	5.31000 -0.12	5.40	5.25	5.40	398,061
07 Nov 19	5.43000 +0.01	5.46	5.40	5.43	110,998
06 Nov 19	5.42000 +0.01	5.44	5.40	5.44	82,027
05 Nov 19	5.41000 -0.05	5.47	5.38	5.47	200,694
04 Nov 19	5.46000 +0.04	5.47	5.42	5.42	55,938
01 Nov 19	5.42000 -0.01	5.42	5.40	5.41	53,199
31 Oct 19	5.43000 +0.00	5.43	5.40	5.42	64,696
30 Oct 19	5.43000 -0.04	5.50	5.40	5.49	89,256
29 Oct 19	5.47000 +0.04	5.49	5.44	5.44	65,127
28 Oct 19	5.43000 -0.03	5.52	5.41	5.52	70,650
25 Oct 19	5.46000 +0.00	5.50	5.46	5.46	49,710
24 Oct 19	5.46000 -0.01	5.49	5.43	5.45	65,492
23 Oct 19	5.47000 -0.03	5.52	5.44	5.52	67,189
22 Oct 19	5.50000 +0.01	5.52	5.47	5.52	51,619
21 Oct 19	5.49000 +0.04	5.50	5.47	5.49	118,749
18 Oct 19	5.45000 +0.00	5.47	5.45	5.47	69,436
17 Oct 19	5.45000 +0.06	5.45	5.38	5.42	102,460
16 Oct 19	5.39000 -0.01	5.43	5.36	5.42	112,412
15 Oct 19	5.40000 +0.03	5.44	5.35	5.37	65,077
11 Oct 19	5.37000 +0.01	5.44	5.35	5.36	73,665
10 Oct 19	5.36000 +0.00	5.39	5.33	5.36	98,609
09 Oct 19	5.36000 -0.02	5.43	5.32	5.43	133,162
08 Oct 19	5.38000 +0.03	5.43	5.35	5.39	103,330
07 Oct 19	5.35000 -0.01	5.38	5.32	5.36	59,405
04 Oct 19	5.36000 +0.09	5.37	5.29	5.29	85,327
03 Oct 19	5.27000 -0.01	5.29	5.25	5.26	78,274
02 Oct 19	5.28000 -0.01	5.29	5.25	5.28	87,103
01 Oct 19	5.29000 -0.10	5.43	5.27	5.40	102,261
30 Sep 19	5.39000 +0.05	5.40	5.30	5.34	102,918
27 Sep 19	5.34000 -0.02	5.36	5.24	5.36	195,487
26 Sep 19	5.36000 -0.16	5.50	5.32	5.50	134,690
25 Sep 19	5.52000 +0.02	5.53	5.49	5.49	47,548
24 Sep 19	5.50000 -0.01	5.56	5.49	5.53	75,081
23 Sep 19	5.51000 -0.01	5.53	5.48	5.52	86,561
20 Sep 19	5.52000 +0.02	5.53	5.50	5.50	77,047
19 Sep 19	5.50000 -0.07	5.56	5.50	5.56	87,131
18 Sep 19	5.57000 +0.04	5.58	5.52	5.57	77,975
17 Sep 19	5.53000 -0.01	5.59	5.53	5.55	92,596
16 Sep 19	5.54000 +0.03	5.58	5.48	5.49	123,641
13 Sep 19	5.51000 +0.01	5.53	5.48	5.50	69,662
12 Sep 19	5.50000 +0.05	5.51	5.45	5.47	124,541
11 Sep 19	5.45000 +0.03	5.45	5.41	5.44	78,230
10 Sep 19	5.42000 +0.02	5.43	5.37	5.41	63,263
09 Sep 19	5.40000 +0.05	5.40	5.34	5.35	95,411
06 Sep 19	5.35000 -0.01	5.39	5.32	5.36	132,045
05 Sep 19	5.36000 +0.00	5.36	5.33	5.35	52,315
04 Sep 19	5.36000 +0.02	5.36	5.31	5.36	156,581
03 Sep 19	5.34000 -0.03	5.36	5.27	5.35	102,649
30 Aug 19	5.37000 +0.04	5.38	5.32	5.32	96,434
29 Aug 19	5.33000 +0.05	5.39	5.25	5.25	210,236
28 Aug 19	5.28000 +0.08	5.28	5.18	5.20	182,004
27 Aug 19	5.20000 -0.02	5.27	5.20	5.23	133,596
26 Aug 19	5.22000 -0.02	5.24	5.21	5.24	96,773
23 Aug 19	5.24000 -0.04	5.27	5.21	5.26	124,095
22 Aug 19	5.28000 -0.03	5.34	5.25	5.34	94,103
21 Aug 19	5.31000 -0.01	5.35	5.30	5.35	76,649
20 Aug 19	5.32000 -0.01	5.35	5.30	5.34	71,893
19 Aug 19	5.33000 +0.04	5.35	5.30	5.30	76,892
16 Aug 19	5.29000 +0.11	5.32	5.20	5.20	191,935
15 Aug 19	5.18000 -0.02	5.24	5.18	5.24	106,287
14 Aug 19	5.20000 -0.04	5.30	5.20	5.28	132,288
13 Aug 19	5.24000 +0.04	5.34	5.20	5.20	115,011
12 Aug 19	5.20000 -0.10	5.34	5.20	5.34	270,535
09 Aug 19	5.30000 -0.01	5.38	5.27	5.37	104,108
08 Aug 19	5.31000 +0.11	5.33	5.21	5.26	175,246
07 Aug 19	5.20000 -0.10	5.30	5.15	5.30	194,842
06 Aug 19	5.30000 -0.06	5.38	5.25	5.38	229,337
02 Aug 19	5.36000 -0.30	5.64	5.29	5.62	523,705
01 Aug 19	5.66000 +0.02	5.72	5.62	5.64	145,482
31 Jul 19	5.64000 -0.01	5.70	5.62	5.70	93,455
30 Jul 19	5.65000 -0.02	5.69	5.64	5.68	44,420
29 Jul 19	5.67000 +0.00	5.68	5.64	5.68	35,390
26 Jul 19	5.67000 +0.04	5.68	5.61	5.63	66,128
25 Jul 19	5.63000 +0.01	5.64	5.57	5.64	44,881
24 Jul 19	5.62000 +0.03	5.64	5.57	5.62	48,023
23 Jul 19	5.59000 -0.01	5.65	5.59	5.65	89,326
22 Jul 19	5.60000 -0.01	5.65	5.56	5.65	63,645
19 Jul 19	5.61000 -0.01	5.71	5.61	5.63	117,877
18 Jul 19	5.62000 +0.00	5.67	5.57	5.67	91,180
17 Jul 19	5.62000 +0.06	5.69	5.57	5.62	111,332
16 Jul 19	5.56000 -0.15	5.72	5.52	5.72	159,312
15 Jul 19	5.71000 +0.09	5.71	5.57	5.69	138,857
12 Jul 19	5.62000 -0.02	5.67	5.60	5.67	123,845
11 Jul 19	5.64000 -0.02	5.71	5.63	5.70	115,785
10 Jul 19	5.66000 -0.04	5.72	5.65	5.72	143,367
09 Jul 19	5.70000 +0.02	5.72	5.66	5.70	61,449
08 Jul 19	5.68000 -0.08	5.75	5.68	5.75	94,487
05 Jul 19	5.76000 -0.03	5.79	5.71	5.79	60,224
04 Jul 19	5.79000 +0.10	5.79	5.74	5.74	59,238
03 Jul 19	5.69000 +0.02	5.73	5.66	5.67	106,362
02 Jul 19	5.67000 +0.06	5.68	5.60	5.63	88,669
28 Jun 19	5.61000 -0.07	5.72	5.61	5.71	110,429
27 Jun 19	5.68000 -0.14	5.79	5.67	5.79	89,110
26 Jun 19	5.82000 +0.00	5.85	5.80	5.82	71,765
25 Jun 19	5.82000 +0.00	5.84	5.81	5.84	69,200
24 Jun 19	5.82000 -0.03	5.86	5.81	5.85	118,021
21 Jun 19	5.85000 -0.03	5.89	5.81	5.89	101,937
20 Jun 19	5.88000 -0.06	5.97	5.88	5.94	73,411
19 Jun 19	5.94000 -0.02	5.97	5.90	5.97	59,533
18 Jun 19	5.96000 +0.05	5.97	5.92	5.92	125,384
17 Jun 19	5.91000 +0.03	5.92	5.88	5.88	55,825
14 Jun 19	5.88000 +0.02	5.90	5.85	5.86	32,820
13 Jun 19	5.86000 +0.03	5.86	5.81	5.82	42,808
12 Jun 19	5.83000 +0.03	5.84	5.80	5.82	42,663
11 Jun 19	5.80000 +0.00	5.88	5.80	5.86	129,776
10 Jun 19	5.80000 -0.03	5.83	5.77	5.82	73,886
07 Jun 19	5.83000 -0.03	5.88	5.79	5.87	157,645
06 Jun 19	5.86000 +0.03	5.88	5.84	5.85	69,803
05 Jun 19	5.83000 -0.02	5.88	5.82	5.88	99,158
04 Jun 19	5.85000 -0.01	5.88	5.83	5.85	65,758
03 Jun 19	5.86000 +0.01	5.87	5.80	5.86	139,836
31 May 19	5.85000 +0.04	5.86	5.78	5.81	81,320
30 May 19	5.81000 -0.03	5.87	5.81	5.82	58,260
29 May 19	5.84000 +0.00	5.84	5.79	5.83	143,725
28 May 19	5.84000 +0.05	5.84	5.80	5.80	49,452
27 May 19	5.79000 -0.01	5.82	5.76	5.80	28,911
24 May 19	5.80000 -0.02	5.86	5.78	5.83	97,586
23 May 19	5.82000 -0.06	5.90	5.79	5.90	118,773
22 May 19	5.88000 +0.01	5.91	5.82	5.85	71,192
21 May 19	5.87000 +0.03	5.87	5.80	5.84	48,134
17 May 19	5.84000 +0.10	5.85	5.75	5.75	98,068
16 May 19	5.74000 -0.04	5.86	5.73	5.79	118,723
15 May 19	5.78000 -0.02	5.85	5.77	5.82	70,144
14 May 19	5.80000 +0.02	5.81	5.78	5.80	83,798
13 May 19	5.78000 -0.06	5.83	5.76	5.83	82,028
10 May 19	5.84000 -0.03	5.88	5.83	5.86	42,128
09 May 19	5.87000 +0.02	5.87	5.81	5.85	44,570
08 May 19	5.85000 +0.03	5.91	5.82	5.82	70,781
07 May 19	5.82000 -0.11	5.93	5.76	5.93	169,256
06 May 19	5.93000 +0.01	5.94	5.86	5.91	120,896
03 May 19	5.92000 -0.24	6.13	5.85	6.11	489,410
02 May 19	6.16000 +0.01	6.16	6.11	6.15	68,692
01 May 19	6.15000 +0.00	6.16	6.13	6.15	54,168
30 Apr 19	6.15000 +0.02	6.16	6.12	6.15	106,092
29 Apr 19	6.13000 -0.01	6.13	6.11	6.13	68,965
26 Apr 19	6.14000 +0.05	6.16	6.03	6.09	194,580
25 Apr 19	6.09000 +0.05	6.10	6.03	6.03	60,389
24 Apr 19	6.04000 +0.01	6.06	6.03	6.06	48,042
23 Apr 19	6.03000 -0.02	6.06	6.03	6.06	34,408
22 Apr 19	6.05000 -0.01	6.09	6.04	6.04	49,444
18 Apr 19	6.06000 -0.01	6.08	6.03	6.06	40,270
17 Apr 19	6.07000 +0.03	6.07	6.03	6.06	77,224
16 Apr 19	6.04000 +0.01	6.05	6.03	6.05	68,255
15 Apr 19	6.03000 -0.02	6.06	6.00	6.01	48,231
12 Apr 19	6.05000 +0.03	6.07	5.98	6.01	81,932
11 Apr 19	6.02000 +0.01	6.05	6.01	6.01	25,791
10 Apr 19	6.01000 -0.02	6.05	6.01	6.02	36,439
09 Apr 19	6.03000 -0.04	6.06	6.01	6.06	38,426
08 Apr 19	6.07000 +0.02	6.07	6.02	6.04	61,751
05 Apr 19	6.05000 +0.04	6.07	6.01	6.01	53,933
04 Apr 19	6.01000 +0.10	6.02	5.91	5.91	76,227
03 Apr 19	5.91000 -0.09	6.01	5.86	6.01	196,018
02 Apr 19	6.00000 -0.01	6.02	5.99	6.00	45,576
01 Apr 19	6.01000 -0.02	6.05	6.01	6.03	37,090
29 Mar 19	6.03000 -0.02	6.05	6.00	6.05	71,213
28 Mar 19	6.05000 -0.06	6.08	6.02	6.07	46,162
27 Mar 19	6.11000 +0.04	6.11	6.02	6.04	134,399
26 Mar 19	6.07000 +0.02	6.08	6.04	6.06	101,783
25 Mar 19	6.05000 -0.08	6.15	6.05	6.15	102,597
22 Mar 19	6.13000 +0.02	6.16	6.11	6.12	72,051
21 Mar 19	6.11000 -0.02	6.15	6.11	6.13	41,376
20 Mar 19	6.13000 +0.04	6.14	6.10	6.10	37,738
19 Mar 19	6.09000 +0.03	6.11	6.05	6.08	70,080
18 Mar 19	6.06000 -0.02	6.10	6.05	6.10	59,077
15 Mar 19	6.08000 -0.05	6.11	6.08	6.11	227,182
14 Mar 19	6.13000 -0.01	6.15	6.12	6.13	50,586
13 Mar 19	6.14000 +0.01	6.16	6.10	6.13	149,229
12 Mar 19	6.13000 +0.05	6.14	6.09	6.12	123,532
11 Mar 19	6.08000 -0.01	6.11	6.08	6.08	68,386
08 Mar 19	6.09000 +0.00	6.11	6.07	6.08	73,625
07 Mar 19	6.09000 +0.01	6.09	6.05	6.05	83,647
06 Mar 19	6.08000 +0.04	6.10	6.05	6.10	84,526
05 Mar 19	6.04000 -0.03	6.11	6.03	6.07	60,436
04 Mar 19	6.07000 +0.09	6.08	5.98	6.00	85,493
01 Mar 19	5.98000 -0.01	6.00	5.96	5.96	89,953
28 Feb 19	5.99000 +0.11	6.00	5.89	5.92	164,578
27 Feb 19	5.88000 -0.02	5.92	5.86	5.89	38,924
26 Feb 19	5.90000 +0.00	5.94	5.87	5.90	95,315
25 Feb 19	5.90000 -0.08	5.98	5.90	5.98	192,233
22 Feb 19	5.98000 -0.05	6.05	5.96	6.02	168,487
21 Feb 19	6.03000 +0.00	6.06	6.01	6.03	73,696
20 Feb 19	6.03000 -0.01	6.06	6.02	6.04	118,065
19 Feb 19	6.04000 +0.06	6.05	5.97	5.99	119,003
15 Feb 19	5.98000 +0.03	6.05	5.97	5.97	340,408
14 Feb 19	5.95000 -0.07	5.99	5.93	5.99	123,073
13 Feb 19	6.02000 -0.02	6.08	6.01	6.06	61,971
12 Feb 19	6.04000 +0.03	6.06	6.03	6.04	101,168
11 Feb 19	6.01000 -0.02	6.06	6.01	6.04	146,940
08 Feb 19	6.03000 -0.06	6.14	5.98	6.08	280,736
07 Feb 19	6.09000 +0.05	6.10	6.00	6.02	148,261
06 Feb 19	6.04000 +0.08	6.04	5.95	5.95	162,168
05 Feb 19	5.96000 +0.07	5.97	5.88	5.88	408,279
04 Feb 19	5.89000 +0.13	5.90	5.75	5.75	193,388
01 Feb 19	5.76000 -0.03	5.79	5.71	5.76	256,024
31 Jan 19	5.79000 +0.05	5.79	5.72	5.72	84,849
30 Jan 19	5.74000 -0.01	5.80	5.72	5.75	131,775
29 Jan 19	5.75000 +0.03	5.77	5.71	5.71	110,725
28 Jan 19	5.72000 +0.02	5.75	5.68	5.68	102,000
25 Jan 19	5.70000 +0.00	5.72	5.66	5.70	202,278
24 Jan 19	5.70000 +0.03	5.70	5.66	5.68	62,279
23 Jan 19	5.67000 -0.02	5.70	5.63	5.69	153,421
22 Jan 19	5.69000 +0.05	5.69	5.60	5.64	161,773
21 Jan 19	5.64000 +0.05	5.64	5.56	5.61	99,891
18 Jan 19	5.59000 -0.02	5.61	5.57	5.61	57,229
17 Jan 19	5.61000 +0.00	5.67	5.60	5.60	113,471
16 Jan 19	5.61000 +0.01	5.62	5.55	5.60	97,650
15 Jan 19	5.60000 -0.04	5.64	5.58	5.64	108,774
14 Jan 19	5.64000 +0.01	5.70	5.56	5.65	97,270
11 Jan 19	5.63000 -0.06	5.69	5.62	5.69	72,007
10 Jan 19	5.69000 +0.05	5.69	5.57	5.62	108,003
09 Jan 19	5.64000 +0.11	5.65	5.54	5.57	189,828
08 Jan 19	5.53000 +0.08	5.57	5.47	5.48	141,924
07 Jan 19	5.45000 -0.03	5.53	5.41	5.52	90,939
04 Jan 19	5.48000 -0.05	5.55	5.48	5.53	106,558
03 Jan 19	5.53000 +0.01	5.54	5.46	5.49	79,595
02 Jan 19	5.52000 +0.08	5.52	5.42	5.44	128,815
31 Dec 18	5.44000 +0.04	5.47	5.41	5.42	59,261
28 Dec 18	5.40000 -0.04	5.43	5.36	5.41	139,146
27 Dec 18	5.44000 +0.10	5.46	5.37	5.45	170,380
24 Dec 18	5.34000 +0.02	5.41	5.30	5.31	121,743
21 Dec 18	5.32000 -0.08	5.43	5.30	5.35	322,999
20 Dec 18	5.40000 -0.01	5.46	5.35	5.38	173,919
19 Dec 18	5.41000 +0.01	5.45	5.39	5.41	91,956
18 Dec 18	5.40000 +0.00	5.44	5.36	5.44	122,942
17 Dec 18	5.40000 -0.02	5.45	5.38	5.45	204,146
14 Dec 18	5.42000 -0.05	5.45	5.40	5.45	100,142
13 Dec 18	5.47000 -0.04	5.54	5.46	5.51	91,092
12 Dec 18	5.51000 -0.04	5.60	5.48	5.60	126,164
11 Dec 18	5.55000 -0.09	5.66	5.51	5.65	172,339
10 Dec 18	5.64000 -0.06	5.71	5.55	5.70	109,093
07 Dec 18	5.70000 -0.08	5.79	5.67	5.78	107,858
06 Dec 18	5.78000 +0.08	5.78	5.62	5.71	165,249
05 Dec 18	5.70000 -0.01	5.75	5.66	5.75	131,710
04 Dec 18	5.71000 -0.04	5.79	5.70	5.75	109,480
03 Dec 18	5.75000 +0.05	5.75	5.67	5.72	152,023
30 Nov 18	5.70000 +0.10	5.70	5.58	5.59	253,994
29 Nov 18	5.60000 +0.08	5.60	5.55	5.55	92,153
28 Nov 18	5.52000 +0.01	5.57	5.50	5.53	110,684
27 Nov 18	5.51000 -0.02	5.57	5.43	5.51	173,844
26 Nov 18	5.53000 -0.07	5.64	5.51	5.64	85,010
23 Nov 18	5.60500 +0.07	5.65	5.53	5.56	179,998
22 Nov 18	5.53000 +0.14	5.75	5.49	5.50	333,328
21 Nov 18	5.39000 +0.01	5.46	5.38	5.40	65,299
20 Nov 18	5.38000 -0.06	5.43	5.37	5.43	69,298
19 Nov 18	5.44000 -0.05	5.51	5.43	5.51	91,857
16 Nov 18	5.49000 +0.04	5.50	5.42	5.43	37,604
15 Nov 18	5.45000 -0.03	5.49	5.44	5.47	48,839
14 Nov 18	5.48000 -0.06	5.57	5.48	5.55	65,385
13 Nov 18	5.54000 -0.05	5.60	5.54	5.59	80,012
12 Nov 18	5.59000 +0.04	5.61	5.53	5.55	103,792
09 Nov 18	5.55000 +0.02	5.58	5.51	5.51	50,730
08 Nov 18	5.53000 +0.01	5.56	5.50	5.50	82,898
07 Nov 18	5.52000 +0.02	5.55	5.50	5.50	176,058
06 Nov 18	5.50000 +0.05	5.50	5.44	5.45	98,635
05 Nov 18	5.45000 +0.02	5.47	5.36	5.42	62,797
02 Nov 18	5.43000 +0.00	5.43	5.39	5.43	53,140
01 Nov 18	5.43000 +0.12	5.45	5.29	5.32	125,404
31 Oct 18	5.31000 +0.07	5.32	5.23	5.25	43,003
30 Oct 18	5.24000 -0.04	5.30	5.23	5.28	109,248
29 Oct 18	5.28000 -0.03	5.31	5.27	5.31	66,445
26 Oct 18	5.31000 -0.01	5.33	5.25	5.33	112,605
25 Oct 18	5.32000 -0.08	5.40	5.30	5.40	211,989
24 Oct 18	5.40000 +0.00	5.44	5.38	5.40	63,093
23 Oct 18	5.40000 -0.01	5.42	5.38	5.40	80,997
22 Oct 18	5.41000 -0.05	5.47	5.40	5.41	47,707
19 Oct 18	5.46000 +0.16	5.46	5.28	5.30	183,475
18 Oct 18	5.30000 -0.17	5.47	5.29	5.47	147,607
17 Oct 18	5.47000 +0.06	5.48	5.43	5.48	118,105
16 Oct 18	5.41000 +0.01	5.43	5.38	5.40	67,070
15 Oct 18	5.40000 +0.00	5.43	5.39	5.42	70,045
12 Oct 18	5.40000 -0.04	5.45	5.40	5.44	71,570
11 Oct 18	5.44000 +0.02	5.48	5.37	5.40	182,372
10 Oct 18	5.42000 -0.06	5.47	5.40	5.46	102,891
09 Oct 18	5.48000 +0.00	5.48	5.42	5.48	76,556
05 Oct 18	5.48000 +0.01	5.48	5.46	5.48	33,015
04 Oct 18	5.47000 +0.02	5.49	5.42	5.49	71,471
03 Oct 18	5.45000 -0.02	5.48	5.44	5.46	26,118
02 Oct 18	5.47000 +0.02	5.50	5.44	5.48	58,218
01 Oct 18	5.45000 -0.09	5.56	5.44	5.52	101,251
28 Sep 18	5.54000 -0.01	5.55	5.50	5.55	36,252
27 Sep 18	5.55000 -0.12	5.62	5.51	5.62	135,669
26 Sep 18	5.67000 +0.07	5.68	5.60	5.60	117,425
25 Sep 18	5.60000 +0.00	5.64	5.58	5.60	126,510
24 Sep 18	5.60000 +0.09	5.60	5.48	5.53	158,906
21 Sep 18	5.51000 -0.04	5.57	5.50	5.57	104,419
20 Sep 18	5.55000 -0.02	5.58	5.54	5.58	59,324
19 Sep 18	5.57000 -0.03	5.60	5.55	5.60	96,902
18 Sep 18	5.60000 -0.03	5.64	5.58	5.64	164,797
17 Sep 18	5.63000 +0.05	5.64	5.57	5.59	128,220
14 Sep 18	5.58000 -0.09	5.69	5.57	5.66	95,582
13 Sep 18	5.67000 +0.00	5.70	5.64	5.69	84,958
12 Sep 18	5.67000 +0.05	5.70	5.63	5.63	109,457
11 Sep 18	5.62000 +0.01	5.62	5.57	5.60	116,422
10 Sep 18	5.61000 -0.01	5.66	5.60	5.64	94,594
07 Sep 18	5.62000 +0.12	5.76	5.46	5.51	711,643
06 Sep 18	5.50000 +0.11	5.52	5.34	5.40	347,881
05 Sep 18	5.39000 +0.03	5.41	5.34	5.37	94,272
04 Sep 18	5.36000 -0.06	5.40	5.34	5.40	77,754
31 Aug 18	5.42000 +0.02	5.42	5.38	5.41	78,955
30 Aug 18	5.40000 -0.03	5.43	5.39	5.42	86,565
29 Aug 18	5.43000 -0.02	5.47	5.42	5.45	102,232
28 Aug 18	5.45000 +0.01	5.45	5.40	5.44	125,377
27 Aug 18	5.44000 +0.01	5.46	5.43	5.45	73,129
24 Aug 18	5.43000 +0.01	5.46	5.41	5.42	106,692
23 Aug 18	5.42000 -0.05	5.47	5.40	5.46	149,442
22 Aug 18	5.47000 +0.04	5.47	5.42	5.43	119,525
21 Aug 18	5.43000 -0.03	5.45	5.40	5.45	114,693
20 Aug 18	5.46000 +0.03	5.46	5.41	5.43	94,772
17 Aug 18	5.43000 -0.01	5.46	5.39	5.44	143,634
16 Aug 18	5.44000 +0.07	5.45	5.35	5.36	176,176
15 Aug 18	5.37000 -0.04	5.42	5.34	5.40	112,593
14 Aug 18	5.41000 +0.14	5.41	5.26	5.29	229,898
13 Aug 18	5.27000 +0.00	5.31	5.26	5.26	202,518
10 Aug 18	5.27000 -0.03	5.30	5.26	5.30	138,375
09 Aug 18	5.30000 -0.01	5.31	5.28	5.30	184,425
08 Aug 18	5.31000 +0.00	5.32	5.27	5.31	168,429
07 Aug 18	5.31000 -0.03	5.37	5.30	5.37	269,009
03 Aug 18	5.34000 -0.09	5.41	5.33	5.41	301,582
02 Aug 18	5.43000 -0.05	5.48	5.31	5.48	430,212
01 Aug 18	5.48000 +0.04	5.52	5.45	5.48	138,609
31 Jul 18	5.44000 +0.02	5.45	5.40	5.42	100,713
30 Jul 18	5.42000 -0.10	5.52	5.41	5.52	107,073
27 Jul 18	5.52000 +0.04	5.52	5.47	5.48	57,249
26 Jul 18	5.48000 +0.04	5.49	5.44	5.44	109,303
25 Jul 18	5.44000 +0.02	5.46	5.40	5.45	105,729
24 Jul 18	5.42000 -0.06	5.47	5.41	5.47	143,966
23 Jul 18	5.48000 -0.03	5.54	5.46	5.54	83,295
20 Jul 18	5.51000 +0.02	5.55	5.44	5.51	127,087
19 Jul 18	5.49000 +0.01	5.56	5.44	5.47	158,781
18 Jul 18	5.48000 +0.06	5.50	5.42	5.45	159,886
17 Jul 18	5.42000 -0.02	5.49	5.40	5.47	110,514
16 Jul 18	5.44000 -0.06	5.51	5.40	5.49	157,364
13 Jul 18	5.50000 +0.02	5.52	5.46	5.50	161,302
12 Jul 18	5.48000 +0.12	5.49	5.39	5.43	286,175
11 Jul 18	5.36000 -0.03	5.41	5.36	5.39	140,618
10 Jul 18	5.39000 -0.02	5.41	5.35	5.40	121,069
09 Jul 18	5.41000 +0.01	5.43	5.38	5.41	84,740
06 Jul 18	5.40000 +0.01	5.45	5.35	5.38	157,945
05 Jul 18	5.39000 +0.04	5.41	5.33	5.34	147,457
04 Jul 18	5.35000 -0.07	5.43	5.35	5.42	179,007
03 Jul 18	5.42000 +0.12	5.44	5.30	5.32	220,310
29 Jun 18	5.30000 -0.01	5.35	5.28	5.31	206,519
28 Jun 18	5.31000 -0.15	5.41	5.30	5.41	179,435
27 Jun 18	5.46000 +0.00	5.51	5.41	5.51	216,676
26 Jun 18	5.46000 +0.04	5.50	5.44	5.44	351,950
25 Jun 18	5.42000 -0.02	5.48	5.42	5.48	246,295
22 Jun 18	5.44000 -0.01	5.46	5.41	5.46	150,502
21 Jun 18	5.45000 +0.04	5.46	5.41	5.43	125,312
20 Jun 18	5.41000 +0.04	5.42	5.35	5.37	137,182
19 Jun 18	5.37000 -0.01	5.37	5.34	5.35	144,763
18 Jun 18	5.38000 +0.05	5.42	5.32	5.33	96,532
15 Jun 18	5.33000 -0.01	5.35	5.31	5.35	145,319
14 Jun 18	5.34000 -0.02	5.37	5.32	5.37	206,200
13 Jun 18	5.36000 +0.00	5.39	5.34	5.36	87,695
12 Jun 18	5.36000 -0.04	5.44	5.33	5.44	290,278
11 Jun 18	5.40000 -0.04	5.47	5.39	5.42	169,616
08 Jun 18	5.44000 +0.07	5.45	5.39	5.40	128,048
07 Jun 18	5.37000 +0.00	5.42	5.35	5.38	130,474
06 Jun 18	5.37000 -0.02	5.39	5.32	5.37	150,229
05 Jun 18	5.39000 -0.02	5.43	5.36	5.40	99,432
04 Jun 18	5.41000 +0.02	5.45	5.39	5.40	136,284
01 Jun 18	5.39000 -0.02	5.43	5.34	5.43	139,964
31 May 18	5.41000 +0.02	5.45	5.40	5.41	217,102
30 May 18	5.39000 +0.02	5.39	5.31	5.39	206,029
29 May 18	5.37000 -0.09	5.48	5.34	5.48	282,548
28 May 18	5.46000 +0.12	5.47	5.34	5.34	159,244
25 May 18	5.34000 +0.01	5.36	5.30	5.33	282,214
24 May 18	5.33000 -0.03	5.38	5.32	5.33	144,193
23 May 18	5.36000 +0.05	5.36	5.31	5.32	153,332
22 May 18	5.31000 -0.03	5.40	5.30	5.37	144,776
18 May 18	5.34000 -0.04	5.42	5.33	5.38	198,735
17 May 18	5.38000 +0.08	5.39	5.29	5.30	198,926
16 May 18	5.30000 -0.01	5.33	5.26	5.33	274,141
15 May 18	5.31000 -0.05	5.40	5.30	5.37	346,747
14 May 18	5.36000 -0.05	5.45	5.35	5.45	159,055
11 May 18	5.41000 +0.07	5.48	5.36	5.37	229,785
10 May 18	5.34000 +0.05	5.34	5.29	5.31	157,744
09 May 18	5.29000 +0.01	5.39	5.27	5.32	300,164
08 May 18	5.28000 -0.05	5.38	5.27	5.35	240,475
07 May 18	5.33000 -0.09	5.45	5.33	5.45	578,299
04 May 18	5.42000 +0.14	5.47	5.18	5.30	756,519
03 May 18	5.28000 -0.25	5.56	5.25	5.56	867,853
02 May 18	5.53000 -0.59	5.89	5.29	5.89	1,800,936
01 May 18	6.12000 +0.12	6.14	6.03	6.04	157,654
30 Apr 18	6.00000 -0.07	6.08	6.00	6.07	171,875
27 Apr 18	6.07000 -0.01	6.10	6.07	6.09	46,071
26 Apr 18	6.08000 +0.00	6.10	6.06	6.08	148,925
25 Apr 18	6.08000 +0.06	6.08	6.01	6.02	100,621
24 Apr 18	6.02000 -0.06	6.08	6.02	6.08	110,270
23 Apr 18	6.08000 -0.01	6.09	6.05	6.09	200,824
20 Apr 18	6.09000 +0.01	6.11	6.06	6.08	110,731
19 Apr 18	6.08000 -0.03	6.10	6.05	6.10	161,250
18 Apr 18	6.11000 +0.01	6.13	6.09	6.12	126,575
17 Apr 18	6.10000 -0.03	6.12	6.08	6.11	124,125
16 Apr 18	6.13000 +0.01	6.13	6.10	6.11	57,952
13 Apr 18	6.12000 -0.04	6.15	6.10	6.15	87,922
12 Apr 18	6.16000 -0.01	6.18	6.12	6.17	60,738
11 Apr 18	6.17000 +0.02	6.19	6.15	6.16	78,574
10 Apr 18	6.15000 -0.04	6.22	6.13	6.20	91,051
09 Apr 18	6.19000 +0.05	6.21	6.16	6.16	81,186
06 Apr 18	6.14000 +0.03	6.15	6.10	6.10	49,634
05 Apr 18	6.11000 +0.03	6.14	6.09	6.09	105,518
04 Apr 18	6.08000 -0.10	6.18	6.07	6.18	181,044
03 Apr 18	6.18000 +0.02	6.18	6.14	6.17	54,673
02 Apr 18	6.16000 -0.04	6.19	6.15	6.18	131,524
29 Mar 18	6.20000 +0.01	6.20	6.16	6.19	167,079
28 Mar 18	6.19000 -0.10	6.22	6.14	6.22	207,660
27 Mar 18	6.29000 -0.01	6.30	6.27	6.30	188,909
26 Mar 18	6.30000 +0.05	6.31	6.26	6.30	213,170
23 Mar 18	6.25000 +0.00	6.28	6.23	6.25	102,006
22 Mar 18	6.25000 -0.02	6.29	6.24	6.26	127,739
21 Mar 18	6.27000 +0.00	6.29	6.22	6.26	184,403
20 Mar 18	6.27000 +0.03	6.28	6.22	6.24	101,010
19 Mar 18	6.24000 +0.01	6.25	6.20	6.22	56,240
16 Mar 18	6.23000 +0.02	6.24	6.20	6.20	101,596
15 Mar 18	6.21000 -0.01	6.26	6.20	6.22	74,961
14 Mar 18	6.22000 +0.02	6.25	6.18	6.23	67,022
13 Mar 18	6.20000 -0.04	6.28	6.20	6.24	82,096
12 Mar 18	6.24000 +0.00	6.25	6.22	6.25	48,090
09 Mar 18	6.24000 +0.05	6.25	6.18	6.20	88,639
08 Mar 18	6.19000 +0.03	6.19	6.16	6.18	35,425
07 Mar 18	6.16000 -0.02	6.18	6.13	6.16	133,026
06 Mar 18	6.18000 +0.05	6.23	6.12	6.12	95,421
05 Mar 18	6.13000 -0.01	6.17	6.12	6.13	74,921
02 Mar 18	6.14000 -0.01	6.17	6.12	6.15	171,304
01 Mar 18	6.15000 -0.04	6.21	6.13	6.20	152,023
28 Feb 18	6.19000 +0.03	6.20	6.16	6.19	137,684
27 Feb 18	6.16000 -0.15	6.31	6.16	6.31	223,518
26 Feb 18	6.31000 +0.09	6.31	6.23	6.25	107,259
23 Feb 18	6.22000 +0.06	6.25	6.17	6.18	104,404
22 Feb 18	6.16000 -0.04	6.23	6.16	6.21	66,976
21 Feb 18	6.20000 -0.01	6.24	6.19	6.19	101,383
20 Feb 18	6.21000 +0.06	6.21	6.16	6.18	152,912
16 Feb 18	6.15000 +0.02	6.17	6.14	6.14	217,119
15 Feb 18	6.13000 -0.05	6.21	6.13	6.21	168,003
14 Feb 18	6.18000 +0.00	6.21	6.15	6.15	127,320
13 Feb 18	6.18000 -0.07	6.26	6.11	6.26	224,397
12 Feb 18	6.25000 +0.10	6.26	6.16	6.16	107,183
09 Feb 18	6.15000 -0.09	6.24	6.12	6.23	149,344
08 Feb 18	6.24000 -0.01	6.28	6.22	6.28	82,799
07 Feb 18	6.25000 +0.06	6.27	6.19	6.20	114,606
06 Feb 18	6.19000 -0.02	6.24	6.16	6.21	241,930
05 Feb 18	6.21000 -0.09	6.28	6.19	6.27	189,792
02 Feb 18	6.30000 +0.11	6.33	6.21	6.21	280,572
01 Feb 18	6.19000 -0.06	6.27	6.15	6.27	178,406
31 Jan 18	6.25000 -0.01	6.28	6.25	6.26	77,816
30 Jan 18	6.26000 -0.08	6.32	6.25	6.32	189,760
29 Jan 18	6.34000 -0.04	6.36	6.32	6.35	110,070
26 Jan 18	6.38000 -0.03	6.42	6.35	6.42	73,075
25 Jan 18	6.41000 +0.05	6.41	6.35	6.36	88,240
24 Jan 18	6.36000 -0.05	6.41	6.35	6.41	111,131
23 Jan 18	6.41000 -0.07	6.48	6.39	6.48	130,609
22 Jan 18	6.48000 +0.05	6.49	6.43	6.45	133,777
19 Jan 18	6.43000 +0.02	6.44	6.38	6.41	119,779
18 Jan 18	6.41000 +0.01	6.42	6.36	6.40	162,013
17 Jan 18	6.40000 +0.08	6.40	6.34	6.35	106,932
16 Jan 18	6.32000 -0.07	6.40	6.32	6.40	135,087
15 Jan 18	6.39000 +0.00	6.45	6.36	6.40	173,850
12 Jan 18	6.39000 +0.05	6.40	6.30	6.34	170,522
11 Jan 18	6.34000 +0.03	6.36	6.25	6.29	481,002
10 Jan 18	6.31000 -0.02	6.32	6.28	6.31	78,934
09 Jan 18	6.33000 +0.04	6.34	6.28	6.29	171,392
08 Jan 18	6.29000 +0.06	6.30	6.25	6.25	109,394
05 Jan 18	6.23000 -0.05	6.32	6.23	6.31	186,471
04 Jan 18	6.28000 -0.01	6.30	6.26	6.29	157,552
03 Jan 18	6.29000 -0.02	6.34	6.28	6.31	105,315
02 Jan 18	6.31000 -0.01	6.32	6.28	6.32	104,746
29 Dec 17	6.32000 -0.03	6.35	6.28	6.35	82,314
28 Dec 17	6.35000 -0.05	6.35	6.26	6.34	162,913
27 Dec 17	6.40000 +0.02	6.43	6.38	6.38	86,559
22 Dec 17	6.38000 +0.03	6.40	6.34	6.36	152,138
21 Dec 17	6.35000 +0.02	6.36	6.33	6.34	80,063
20 Dec 17	6.33000 -0.03	6.36	6.31	6.36	69,864
19 Dec 17	6.36000 +0.02	6.38	6.31	6.36	168,758
18 Dec 17	6.34000 +0.00	6.38	6.32	6.36	204,734
15 Dec 17	6.34000 +0.04	6.35	6.30	6.33	122,769
14 Dec 17	6.30000 -0.03	6.36	6.27	6.36	145,079
13 Dec 17	6.33000 +0.00	6.37	6.31	6.31	88,906
12 Dec 17	6.33000 +0.01	6.37	6.31	6.35	203,518
11 Dec 17	6.32000 -0.01	6.35	6.31	6.31	116,460
08 Dec 17	6.33000 +0.09	6.35	6.25	6.26	184,650
07 Dec 17	6.24000 +0.01	6.27	6.22	6.25	176,684
06 Dec 17	6.23000 -0.02	6.25	6.20	6.23	470,777
05 Dec 17	6.25000 -0.06	6.34	6.23	6.31	194,823
04 Dec 17	6.31000 -0.01	6.36	6.30	6.36	457,117
01 Dec 17	6.32000 +0.03	6.36	6.23	6.29	332,365
30 Nov 17	6.29000 +0.11	6.29	6.20	6.21	323,380
29 Nov 17	6.18000 +0.01	6.24	6.16	6.17	230,491
28 Nov 17	6.17000 +0.00	6.19	6.12	6.18	216,195
27 Nov 17	6.17000 -0.06	6.25	6.12	6.25	283,176
24 Nov 17	6.23000 +0.00	6.25	6.09	6.24	416,521
23 Nov 17	6.23000 -0.30	6.29	6.19	6.19	544,989
22 Nov 17	6.53000 +0.03	6.58	6.43	6.49	509,846
21 Nov 17	6.50000 +0.38	6.50	6.15	6.15	653,319
20 Nov 17	6.12000 +0.07	6.13	6.05	6.06	167,208
17 Nov 17	6.05000 -0.01	6.09	6.04	6.08	75,762
16 Nov 17	6.06000 +0.02	6.11	6.04	6.05	146,368
15 Nov 17	6.04000 -0.08	6.13	6.03	6.10	193,664
14 Nov 17	6.12000 +0.01	6.14	6.09	6.10	94,155
13 Nov 17	6.11000 -0.01	6.15	6.08	6.12	143,433
10 Nov 17	6.12000 +0.03	6.19	6.08	6.09	227,524
09 Nov 17	6.09000 -0.05	6.15	6.07	6.15	308,708
08 Nov 17	6.14000 -0.01	6.18	6.13	6.16	95,976
07 Nov 17	6.15000 +0.00	6.15	6.12	6.15	148,273
06 Nov 17	6.15000 -0.09	6.25	6.14	6.23	193,457
03 Nov 17	6.24000 +0.00	6.26	6.20	6.22	111,010
02 Nov 17	6.24000 -0.04	6.29	6.23	6.27	141,629
01 Nov 17	6.28000 -0.07	6.35	6.28	6.35	119,325
31 Oct 17	6.35000 +0.17	6.37	6.18	6.18	302,990
30 Oct 17	6.18000 +0.07	6.21	6.09	6.10	276,561
27 Oct 17	6.11000 +0.01	6.11	6.06	6.08	394,875
26 Oct 17	6.10000 -0.07	6.18	6.09	6.18	283,617
25 Oct 17	6.17000 -0.07	6.25	6.17	6.25	303,145
24 Oct 17	6.24000 -0.05	6.28	6.22	6.28	157,632
23 Oct 17	6.29000 +0.02	6.30	6.26	6.30	75,027
20 Oct 17	6.27000 -0.01	6.29	6.25	6.28	103,904
19 Oct 17	6.28000 +0.01	6.30	6.25	6.28	84,985
18 Oct 17	6.27000 +0.04	6.33	6.23	6.24	234,406
17 Oct 17	6.23000 -0.02	6.25	6.21	6.21	151,540
16 Oct 17	6.25000 -0.01	6.27	6.23	6.27	126,316
13 Oct 17	6.26000 -0.04	6.31	6.24	6.31	144,476
12 Oct 17	6.30000 +0.04	6.34	6.26	6.26	140,914
11 Oct 17	6.26000 +0.00	6.28	6.23	6.28	197,517
10 Oct 17	6.26000 -0.03	6.31	6.26	6.30	104,379
06 Oct 17	6.29000 -0.01	6.33	6.28	6.28	92,724
05 Oct 17	6.30000 -0.03	6.35	6.29	6.32	116,885
04 Oct 17	6.33000 +0.04	6.35	6.27	6.31	115,945
03 Oct 17	6.29000 -0.03	6.35	6.26	6.32	186,682
02 Oct 17	6.32000 +0.00	6.33	6.30	6.32	110,950
29 Sep 17	6.32000 -0.01	6.39	6.30	6.35	160,074
28 Sep 17	6.33000 +0.01	6.41	6.30	6.30	338,345
27 Sep 17	6.32000 -0.08	6.41	6.32	6.41	308,842
26 Sep 17	6.40000 +0.07	6.41	6.31	6.34	212,971
25 Sep 17	6.33000 +0.03	6.35	6.28	6.34	164,525
22 Sep 17	6.30000 -0.05	6.35	6.26	6.35	173,354
21 Sep 17	6.35000 -0.02	6.41	6.35	6.37	106,974
20 Sep 17	6.37000 -0.01	6.41	6.37	6.39	116,439
19 Sep 17	6.38000 +0.00	6.41	6.30	6.37	165,713
18 Sep 17	6.38000 -0.05	6.45	6.37	6.45	87,444
15 Sep 17	6.43000 +0.06	6.44	6.39	6.40	202,468
14 Sep 17	6.37000 +0.06	6.39	6.30	6.34	70,518
13 Sep 17	6.31000 +0.03	6.34	6.27	6.30	77,218
12 Sep 17	6.28000 +0.01	6.34	6.24	6.30	149,406
11 Sep 17	6.27000 -0.05	6.32	6.25	6.31	240,590
08 Sep 17	6.32000 +0.02	6.32	6.26	6.31	133,390
07 Sep 17	6.30000 +0.03	6.36	6.28	6.30	221,980
06 Sep 17	6.27000 -0.10	6.39	6.26	6.38	241,815
05 Sep 17	6.37000 -0.09	6.48	6.32	6.48	162,840
01 Sep 17	6.46000 +0.00	6.48	6.37	6.46	188,074
31 Aug 17	6.46000 +0.09	6.47	6.36	6.41	237,061
30 Aug 17	6.37000 +0.03	6.38	6.30	6.34	206,093
29 Aug 17	6.34000 -0.01	6.35	6.28	6.34	132,466
28 Aug 17	6.35000 +0.09	6.35	6.26	6.30	158,830
25 Aug 17	6.26000 +0.00	6.31	6.21	6.28	235,538
24 Aug 17	6.26000 -0.06	6.35	6.26	6.33	239,421
23 Aug 17	6.32000 -0.08	6.44	6.31	6.41	186,416
22 Aug 17	6.40000 +0.00	6.44	6.31	6.44	301,754
21 Aug 17	6.40000 -0.06	6.49	6.36	6.46	170,514
18 Aug 17	6.46000 -0.08	6.57	6.45	6.51	187,429
17 Aug 17	6.54000 -0.13	6.66	6.53	6.66	151,211
16 Aug 17	6.67000 +0.08	6.71	6.56	6.67	265,502
15 Aug 17	6.59000 -0.27	6.79	6.55	6.79	305,063
14 Aug 17	6.86000 +0.04	6.88	6.82	6.86	160,537
11 Aug 17	6.82000 +0.07	6.82	6.73	6.74	173,821
10 Aug 17	6.75000 -0.16	6.88	6.74	6.88	261,605
09 Aug 17	6.91000 +0.19	6.94	6.72	6.73	349,289
08 Aug 17	6.72000 +0.05	6.75	6.63	6.63	194,899
04 Aug 17	6.67000 +0.08	6.67	6.59	6.59	202,221
03 Aug 17	6.59000 +0.02	6.61	6.54	6.60	215,307
02 Aug 17	6.57000 +0.03	6.60	6.44	6.53	326,127
01 Aug 17	6.54000 +0.13	6.58	6.42	6.42	406,466
31 Jul 17	6.41000 +0.25	6.43	6.18	6.26	732,554
28 Jul 17	6.16000 -0.06	6.21	6.09	6.20	614,363
27 Jul 17	6.22000 -0.01	6.25	6.18	6.23	203,754
26 Jul 17	6.23000 +0.00	6.25	6.16	6.23	168,692
25 Jul 17	6.23000 -0.01	6.27	6.20	6.25	200,043
24 Jul 17	6.24000 +0.04	6.27	6.18	6.22	317,075
21 Jul 17	6.20000 +0.07	6.24	6.13	6.15	195,625
20 Jul 17	6.13000 +0.06	6.14	6.06	6.08	231,401
19 Jul 17	6.07000 +0.05	6.08	6.03	6.04	132,021
18 Jul 17	6.02000 -0.03	6.07	6.01	6.06	99,090
17 Jul 17	6.05000 -0.02	6.10	6.04	6.09	163,817
14 Jul 17	6.07000 +0.07	6.08	6.00	6.01	192,867
13 Jul 17	6.00000 +0.00	6.02	5.95	6.02	185,091
12 Jul 17	6.00000 -0.04	6.06	5.99	6.06	245,845
11 Jul 17	6.04000 -0.13	6.04	5.90	6.00	866,552
10 Jul 17	6.17000 -0.01	6.23	6.11	6.17	40,789
07 Jul 17	6.18000 +0.00	6.22	6.11	6.18	86,835
06 Jul 17	6.18000 -0.04	6.23	6.15	6.23	102,226
05 Jul 17	6.22000 -0.11	6.38	6.18	6.37	108,186
04 Jul 17	6.33000 -0.01	6.36	6.28	6.28	46,384
30 Jun 17	6.34000 +0.00	6.38	6.26	6.38	66,512
29 Jun 17	6.34000 -0.12	6.47	6.31	6.47	128,510
28 Jun 17	6.46000 -0.11	6.54	6.41	6.53	149,446
27 Jun 17	6.57000 +0.06	6.58	6.51	6.51	147,702
26 Jun 17	6.51000 +0.00	6.54	6.49	6.49	59,055
23 Jun 17	6.51000 +0.05	6.52	6.46	6.50	105,535
22 Jun 17	6.46000 +0.01	6.48	6.44	6.45	70,916
21 Jun 17	6.45000 +0.01	6.47	6.44	6.44	138,947
20 Jun 17	6.44000 +0.01	6.44	6.40	6.44	112,606
19 Jun 17	6.43000 +0.04	6.44	6.35	6.38	67,798
16 Jun 17	6.39000 -0.01	6.42	6.38	6.41	119,927
15 Jun 17	6.40000 +0.08	6.41	6.33	6.34	106,223
14 Jun 17	6.32000 +0.01	6.38	6.30	6.35	189,535
13 Jun 17	6.31000 +0.02	6.37	6.30	6.30	59,397
12 Jun 17	6.29000 -0.02	6.34	6.28	6.34	62,773
09 Jun 17	6.31000 -0.04	6.38	6.28	6.36	64,960
08 Jun 17	6.35000 -0.05	6.43	6.27	6.43	119,017
07 Jun 17	6.40000 -0.01	6.46	6.34	6.43	88,428
06 Jun 17	6.41000 +0.11	6.46	6.29	6.31	126,719
05 Jun 17	6.30000 +0.03	6.31	6.24	6.30	118,127
02 Jun 17	6.27000 -0.01	6.29	6.21	6.25	81,211
01 Jun 17	6.28000 +0.01	6.30	6.23	6.27	47,361
31 May 17	6.27000 +0.02	6.30	6.20	6.27	63,418
30 May 17	6.25000 -0.03	6.28	6.22	6.26	59,440
29 May 17	6.27500 +0.01	6.31	6.25	6.30	34,387
26 May 17	6.26000 +0.00	6.30	6.25	6.30	64,093
25 May 17	6.26000 -0.02	6.32	6.21	6.28	43,618
24 May 17	6.28000 -0.03	6.33	6.23	6.33	106,868
23 May 17	6.31000 +0.00	6.36	6.29	6.36	32,266
19 May 17	6.31000 +0.01	6.38	6.29	6.35	44,202
18 May 17	6.30000 +0.05	6.31	6.22	6.27	55,237
17 May 17	6.25000 -0.19	6.46	6.23	6.46	158,949
16 May 17	6.44000 +0.00	6.45	6.40	6.45	42,489
15 May 17	6.44000 +0.08	6.49	6.40	6.40	53,605
12 May 17	6.36000 -0.03	6.43	6.35	6.40	37,038
11 May 17	6.39000 -0.07	6.45	6.33	6.45	127,799
10 May 17	6.46000 -0.07	6.55	6.39	6.54	102,347
09 May 17	6.53000 +0.04	6.53	6.49	6.53	91,743
08 May 17	6.49000 -0.03	6.60	6.45	6.52	104,681
05 May 17	6.52000 +0.17	6.55	6.38	6.39	147,822
04 May 17	6.35000 +0.06	6.35	6.27	6.34	133,156
03 May 17	6.29000 +0.01	6.35	6.24	6.24	108,758
02 May 17	6.28000 +0.05	6.31	6.18	6.22	131,045
01 May 17	6.23000 +0.01	6.24	6.19	6.22	64,362
28 Apr 17	6.22000 -0.03	6.25	6.18	6.24	145,874
27 Apr 17	6.25000 -0.05	6.32	6.24	6.32	79,132
26 Apr 17	6.30000 +0.03	6.30	6.24	6.28	120,797
25 Apr 17	6.27000 +0.05	6.29	6.22	6.26	229,596
24 Apr 17	6.22000 +0.00	6.25	6.21	6.23	64,415
21 Apr 17	6.22000 -0.01	6.26	6.21	6.23	131,525
20 Apr 17	6.23000 +0.00	6.27	6.23	6.25	80,564
19 Apr 17	6.23000 +0.00	6.26	6.17	6.23	167,271
18 Apr 17	6.23000 +0.01	6.24	6.18	6.22	67,334
17 Apr 17	6.22000 -0.04	6.30	6.21	6.29	125,645
13 Apr 17	6.26000 +0.11	6.28	6.15	6.18	190,524
12 Apr 17	6.15000 -0.04	6.20	6.15	6.17	54,619
11 Apr 17	6.19000 +0.03	6.21	6.14	6.14	81,781
10 Apr 17	6.16000 +0.03	6.19	6.12	6.16	55,188
07 Apr 17	6.13000 +0.06	6.17	6.02	6.05	224,423
06 Apr 17	6.07000 -0.09	6.18	6.07	6.18	148,357
05 Apr 17	6.16000 +0.00	6.19	6.14	6.17	121,617
04 Apr 17	6.16000 -0.07	6.25	6.11	6.25	163,037
03 Apr 17	6.23000 -0.02	6.25	6.17	6.21	126,614
31 Mar 17	6.25000 +0.02	6.26	6.20	6.25	91,416
30 Mar 17	6.23000 +0.05	6.24	6.18	6.21	119,549
29 Mar 17	6.18000 -0.11	6.22	6.13	6.20	162,024
28 Mar 17	6.29000 +0.04	6.30	6.24	6.25	92,123
27 Mar 17	6.25000 +0.00	6.27	6.21	6.25	129,960
24 Mar 17	6.25000 -0.03	6.30	6.25	6.26	82,589
23 Mar 17	6.28000 +0.14	6.30	6.13	6.14	162,041
22 Mar 17	6.14000 -0.05	6.20	6.09	6.19	177,320
21 Mar 17	6.19000 -0.02	6.26	6.18	6.21	116,465
20 Mar 17	6.21000 +0.00	6.26	6.20	6.21	96,677
17 Mar 17	6.21000 -0.04	6.27	6.21	6.24	122,748
16 Mar 17	6.25000 -0.10	6.35	6.23	6.35	188,557
15 Mar 17	6.35000 +0.13	6.35	6.21	6.24	152,070
14 Mar 17	6.22000 -0.08	6.30	6.20	6.30	90,536
13 Mar 17	6.30000 +0.07	6.36	6.21	6.24	119,087
10 Mar 17	6.23000 +0.07	6.23	6.15	6.16	167,598
09 Mar 17	6.16000 -0.10	6.26	6.15	6.25	160,977
08 Mar 17	6.26000 -0.02	6.30	6.22	6.26	122,546
07 Mar 17	6.28000 -0.04	6.34	6.26	6.34	144,642
06 Mar 17	6.32000 -0.05	6.39	6.32	6.39	79,788
03 Mar 17	6.37000 +0.05	6.37	6.25	6.35	165,918
02 Mar 17	6.32000 -0.03	6.39	6.31	6.35	117,898
01 Mar 17	6.35000 -0.01	6.39	6.34	6.37	100,694
28 Feb 17	6.36000 +0.02	6.44	6.34	6.34	130,782
27 Feb 17	6.34000 -0.08	6.42	6.30	6.42	204,251
24 Feb 17	6.42000 -0.05	6.48	6.42	6.47	132,668
23 Feb 17	6.47000 +0.02	6.52	6.42	6.42	250,188
22 Feb 17	6.45000 +0.04	6.46	6.40	6.40	113,186
21 Feb 17	6.41000 -0.01	6.46	6.38	6.39	152,253
17 Feb 17	6.42000 -0.06	6.48	6.40	6.45	212,632
16 Feb 17	6.48000 -0.02	6.51	6.43	6.50	174,594
15 Feb 17	6.50000 +0.03	6.52	6.43	6.43	154,418
14 Feb 17	6.47000 +0.05	6.49	6.41	6.41	97,990
13 Feb 17	6.42000 -0.09	6.51	6.42	6.46	157,637
10 Feb 17	6.51000 +0.00	6.56	6.47	6.52	147,462
09 Feb 17	6.51000 -0.01	6.55	6.46	6.46	128,866
08 Feb 17	6.52000 -0.01	6.63	6.47	6.53	241,586
07 Feb 17	6.53000 -0.07	6.59	6.51	6.53	135,561
06 Feb 17	6.60000 -0.05	6.68	6.54	6.67	218,497
03 Feb 17	6.65000 -0.06	6.74	6.64	6.65	171,769
02 Feb 17	6.71000 +0.05	6.82	6.67	6.69	241,196
01 Feb 17	6.66000 +0.02	6.69	6.63	6.65	77,220
31 Jan 17	6.64000 -0.07	6.74	6.63	6.70	163,554
30 Jan 17	6.71000 -0.07	6.82	6.70	6.78	111,745
27 Jan 17	6.78000 +0.00	6.81	6.75	6.77	84,979
26 Jan 17	6.78000 -0.02	6.85	6.77	6.77	98,475
25 Jan 17	6.80000 +0.00	6.83	6.77	6.80	112,159
24 Jan 17	6.80000 -0.02	6.82	6.75	6.80	153,875
23 Jan 17	6.82000 -0.09	6.91	6.78	6.91	115,800
20 Jan 17	6.91000 +0.10	6.92	6.83	6.83	211,210
19 Jan 17	6.81000 +0.02	6.82	6.75	6.79	98,000
18 Jan 17	6.79000 +0.03	6.79	6.72	6.76	133,236
17 Jan 17	6.76000 -0.02	6.83	6.73	6.78	164,098
16 Jan 17	6.78000 +0.00	6.82	6.75	6.82	66,943
13 Jan 17	6.78000 +0.01	6.80	6.75	6.77	99,126
12 Jan 17	6.77000 +0.08	6.78	6.67	6.71	152,061
11 Jan 17	6.69000 +0.00	6.74	6.67	6.70	62,186
10 Jan 17	6.69000 -0.04	6.75	6.65	6.73	131,119
09 Jan 17	6.73000 -0.02	6.79	6.73	6.74	107,399
06 Jan 17	6.75000 -0.02	6.79	6.71	6.77	62,954
05 Jan 17	6.77000 +0.07	6.80	6.68	6.68	186,519
04 Jan 17	6.70000 -0.02	6.78	6.68	6.69	115,950
03 Jan 17	6.72000 -0.09	6.90	6.68	6.80	191,509
30 Dec 16	6.81000 +0.05	6.84	6.73	6.73	132,752
29 Dec 16	6.76000 +0.00	6.79	6.71	6.71	143,541
28 Dec 16	6.76000 +0.03	6.80	6.69	6.71	162,626
23 Dec 16	6.73000 +0.04	6.80	6.66	6.66	284,058
22 Dec 16	6.69000 +0.03	6.71	6.64	6.66	111,961
21 Dec 16	6.66000 +0.04	6.71	6.61	6.64	188,610
20 Dec 16	6.62000 +0.00	6.66	6.59	6.59	131,401
19 Dec 16	6.62000 +0.01	6.65	6.57	6.57	132,069
16 Dec 16	6.61000 -0.01	6.63	6.58	6.63	174,632
15 Dec 16	6.62000 +0.07	6.65	6.54	6.54	144,625
14 Dec 16	6.55000 -0.09	6.70	6.50	6.61	1,219,820
13 Dec 16	6.64000 -0.01	6.74	6.59	6.63	292,131
12 Dec 16	6.65000 +0.03	6.67	6.61	6.65	95,320
09 Dec 16	6.62000 +0.06	6.65	6.55	6.55	99,314
08 Dec 16	6.56000 -0.08	6.69	6.54	6.67	161,711
07 Dec 16	6.64000 +0.03	6.69	6.62	6.67	123,524
06 Dec 16	6.61000 -0.02	6.69	6.59	6.68	134,051
05 Dec 16	6.63000 +0.02	6.69	6.61	6.64	168,282
02 Dec 16	6.61000 +0.03	6.64	6.55	6.55	113,611
01 Dec 16	6.58000 +0.01	6.59	6.50	6.50	150,440
30 Nov 16	6.57000 +0.05	6.62	6.45	6.56	201,315
29 Nov 16	6.52000 +0.07	6.55	6.36	6.36	235,235
28 Nov 16	6.45000 -0.03	6.46	6.37	6.41	126,605
25 Nov 16	6.48000 +0.05	6.48	6.41	6.46	101,175
24 Nov 16	6.43000 +0.28	6.48	6.28	6.30	327,464
23 Nov 16	6.15000 +0.01	6.16	6.08	6.09	88,300
22 Nov 16	6.14000 +0.12	6.15	6.04	6.09	106,148
21 Nov 16	6.02000 -0.06	6.10	6.01	6.10	145,560
18 Nov 16	6.08000 +0.04	6.10	6.04	6.05	81,929
17 Nov 16	6.04000 +0.01	6.07	6.02	6.06	117,927
16 Nov 16	6.03000 +0.03	6.04	5.98	5.98	126,050
15 Nov 16	6.00000 +0.02	6.03	5.98	6.00	73,815
14 Nov 16	5.98000 -0.01	6.01	5.95	5.98	110,423
11 Nov 16	5.99000 +0.03	6.01	5.96	5.96	66,530
10 Nov 16	5.96000 -0.09	6.13	5.94	6.02	178,859
09 Nov 16	6.05000 -0.08	6.15	5.90	5.95	237,493
08 Nov 16	6.13000 +0.01	6.17	6.10	6.10	58,029
07 Nov 16	6.12000 -0.02	6.20	6.10	6.20	126,876
04 Nov 16	6.14000 +0.00	6.21	6.10	6.10	188,693
03 Nov 16	6.14000 +0.00	6.22	6.11	6.15	75,715
02 Nov 16	6.14000 -0.18	6.33	6.10	6.31	164,613
01 Nov 16	6.32000 +0.04	6.35	6.27	6.30	115,584
31 Oct 16	6.28000 -0.02	6.33	6.24	6.30	177,343
28 Oct 16	6.30000 +0.01	6.32	6.25	6.30	92,574
27 Oct 16	6.29000 +0.03	6.34	6.11	6.11	233,612
26 Oct 16	6.26000 -0.08	6.35	6.20	6.31	204,806
25 Oct 16	6.34000 -0.08	6.43	6.29	6.42	263,029
24 Oct 16	6.42000 -0.01	6.45	6.39	6.42	114,131
21 Oct 16	6.43000 +0.00	6.44	6.40	6.40	91,737
20 Oct 16	6.43000 -0.02	6.47	6.39	6.45	104,489
19 Oct 16	6.45000 -0.01	6.48	6.36	6.45	177,935
18 Oct 16	6.46000 -0.01	6.53	6.44	6.48	118,034
17 Oct 16	6.47000 -0.03	6.52	6.46	6.46	102,006
14 Oct 16	6.50000 +0.00	6.51	6.46	6.49	82,765
13 Oct 16	6.50000 +0.10	6.52	6.33	6.37	156,043
12 Oct 16	6.40000 -0.09	6.45	5.75	6.45	341,855
11 Oct 16	6.49000 -0.10	6.56	6.47	6.54	114,069
07 Oct 16	6.59000 -0.01	6.62	6.54	6.62	74,465
06 Oct 16	6.60000 +0.01	6.64	6.57	6.60	76,872
05 Oct 16	6.59000 +0.06	6.64	6.55	6.55	119,622
04 Oct 16	6.53000 -0.12	6.70	6.51	6.66	122,668
03 Oct 16	6.65000 -0.03	6.74	6.65	6.68	190,925
30 Sep 16	6.68000 +0.10	6.74	6.60	6.60	164,444
29 Sep 16	6.58000 -0.03	6.64	6.53	6.64	93,558
28 Sep 16	6.61000 -0.05	6.66	6.56	6.66	147,404
27 Sep 16	6.66000 -0.02	6.69	6.61	6.67	80,981
26 Sep 16	6.68000 -0.02	6.72	6.65	6.71	84,514
23 Sep 16	6.70000 +0.01	6.73	6.64	6.67	112,045
22 Sep 16	6.69000 +0.07	6.72	6.62	6.65	125,990
21 Sep 16	6.62000 +0.00	6.65	6.53	6.62	125,233
20 Sep 16	6.62000 -0.02	6.69	6.61	6.63	125,769
19 Sep 16	6.64000 +0.25	6.65	6.45	6.50	266,279
16 Sep 16	6.39000 -0.14	6.54	6.37	6.54	171,683
15 Sep 16	6.53000 +0.08	6.54	6.45	6.45	67,673
14 Sep 16	6.45000 +0.01	6.50	6.40	6.40	70,320
13 Sep 16	6.44000 -0.09	6.51	6.38	6.51	133,853
12 Sep 16	6.53000 +0.16	6.55	6.36	6.36	146,138
09 Sep 16	6.37000 -0.13	6.49	6.36	6.48	137,432
08 Sep 16	6.50000 +0.00	6.52	6.46	6.52	187,210
07 Sep 16	6.50000 -0.01	6.52	6.45	6.48	174,346
06 Sep 16	6.51000 +0.01	6.54	6.46	6.52	114,693
02 Sep 16	6.50000 +0.12	6.52	6.38	6.38	244,531
01 Sep 16	6.38000 +0.03	6.39	6.28	6.32	90,653
31 Aug 16	6.35000 +0.02	6.38	6.26	6.38	97,675
30 Aug 16	6.33000 -0.01	6.38	6.33	6.38	116,034
29 Aug 16	6.34000 -0.03	6.45	6.34	6.36	89,886
26 Aug 16	6.37000 +0.00	6.46	6.36	6.42	69,095
25 Aug 16	6.37000 +0.03	6.44	6.35	6.37	116,332
24 Aug 16	6.34000 -0.03	6.38	6.32	6.38	145,762
23 Aug 16	6.37000 -0.03	6.49	6.33	6.35	165,213
22 Aug 16	6.40000 +0.00	6.41	6.35	6.41	114,952
19 Aug 16	6.40000 +0.06	6.42	6.32	6.33	91,724
18 Aug 16	6.34000 -0.06	6.39	6.34	6.35	86,746
17 Aug 16	6.40000 +0.11	6.40	6.27	6.29	89,208
16 Aug 16	6.29000 +0.03	6.32	6.24	6.28	166,627
15 Aug 16	6.26000 -0.11	6.37	6.26	6.36	148,126
12 Aug 16	6.37000 -0.04	6.45	6.35	6.38	100,449
11 Aug 16	6.41000 +0.01	6.43	6.35	6.40	149,072
10 Aug 16	6.40000 +0.04	6.40	6.33	6.38	144,628
09 Aug 16	6.36000 -0.03	6.43	6.34	6.40	169,342
08 Aug 16	6.39000 +0.05	6.40	6.31	6.33	126,130
05 Aug 16	6.34000 +0.10	6.36	6.23	6.23	113,652
04 Aug 16	6.24000 -0.16	6.40	6.23	6.36	152,357
03 Aug 16	6.40000 +0.20	6.41	6.18	6.20	293,394
02 Aug 16	6.20000 -0.01	6.33	6.16	6.19	333,416
29 Jul 16	6.21000 +0.21	6.24	5.96	6.00	335,652
28 Jul 16	6.00000 +0.15	6.00	5.87	5.87	385,699
27 Jul 16	5.85000 +0.01	5.85	5.81	5.82	87,095
26 Jul 16	5.84000 +0.01	5.85	5.81	5.83	88,667
25 Jul 16	5.83000 +0.05	5.83	5.76	5.80	44,849
22 Jul 16	5.78000 +0.00	5.83	5.75	5.75	103,028
21 Jul 16	5.78000 -0.04	5.84	5.75	5.84	186,968
20 Jul 16	5.82000 -0.01	5.84	5.81	5.84	83,894
19 Jul 16	5.83000 -0.05	5.89	5.82	5.84	152,898
18 Jul 16	5.88000 +0.08	5.89	5.80	5.80	56,210
15 Jul 16	5.80000 -0.04	5.85	5.72	5.83	198,899
14 Jul 16	5.84000 -0.02	5.89	5.82	5.86	240,625
13 Jul 16	5.86000 -0.11	5.98	5.86	5.97	161,287
12 Jul 16	5.97000 +0.00	5.99	5.94	5.99	92,348
11 Jul 16	5.97000 +0.06	5.98	5.91	5.92	155,861
08 Jul 16	5.91000 +0.01	5.92	5.88	5.90	94,836
07 Jul 16	5.90000 +0.00	5.90	5.85	5.88	54,490
06 Jul 16	5.90000 +0.06	5.90	5.84	5.84	110,015
05 Jul 16	5.84000 +0.01	5.88	5.81	5.83	120,103
04 Jul 16	5.83000 -0.08	5.90	5.82	5.90	85,652
30 Jun 16	5.91000 +0.05	5.92	5.81	5.87	208,503
29 Jun 16	5.86000 +0.02	5.90	5.81	5.86	135,682
28 Jun 16	5.84000 -0.01	5.85	5.78	5.81	102,640
27 Jun 16	5.85000 +0.02	5.85	5.79	5.82	179,877
24 Jun 16	5.83000 -0.03	5.90	5.77	5.78	213,031
23 Jun 16	5.86000 +0.05	5.86	5.81	5.82	57,427
22 Jun 16	5.81000 -0.02	5.86	5.79	5.86	63,691
21 Jun 16	5.83000 +0.00	5.86	5.80	5.81	94,950
20 Jun 16	5.83000 -0.04	5.90	5.82	5.85	173,412
17 Jun 16	5.87000 +0.00	5.89	5.83	5.84	114,658
16 Jun 16	5.87000 +0.02	5.88	5.82	5.82	68,600
15 Jun 16	5.85000 +0.04	5.85	5.80	5.84	110,958
14 Jun 16	5.81000 +0.01	5.84	5.79	5.82	58,599
13 Jun 16	5.80000 -0.01	5.84	5.79	5.81	64,758
10 Jun 16	5.81000 -0.03	5.85	5.77	5.82	100,893
09 Jun 16	5.84000 +0.00	5.88	5.81	5.82	129,031
08 Jun 16	5.84000 +0.00	5.88	5.83	5.85	170,359
07 Jun 16	5.84000 -0.01	5.85	5.79	5.81	120,031
06 Jun 16	5.85000 -0.02	5.87	5.80	5.87	179,791
03 Jun 16	5.87000 -0.01	5.89	5.82	5.86	137,896
02 Jun 16	5.88000 +0.02	5.89	5.77	5.81	187,092
01 Jun 16	5.86000 +0.12	5.86	5.73	5.73	266,077
31 May 16	5.74000 +0.00	5.77	5.66	5.69	289,043
30 May 16	5.74000 -0.03	5.78	5.72	5.75	62,810
27 May 16	5.77000 +0.00	5.80	5.73	5.76	88,128
26 May 16	5.77000 +0.06	5.79	5.69	5.73	106,272
25 May 16	5.71000 +0.00	5.77	5.70	5.74	97,134
24 May 16	5.71000 +0.04	5.73	5.63	5.64	164,363
20 May 16	5.67000 -0.02	5.72	5.64	5.68	115,467
19 May 16	5.69000 +0.00	5.69	5.62	5.65	57,355
18 May 16	5.69000 +0.05	5.74	5.58	5.66	253,925
17 May 16	5.64000 -0.06	5.73	5.62	5.72	168,729
16 May 16	5.70000 +0.07	5.77	5.63	5.64	272,879
13 May 16	5.63000 +0.08	5.64	5.50	5.50	183,053
12 May 16	5.55000 -0.12	5.65	5.50	5.65	146,598
11 May 16	5.67000 +0.04	5.67	5.56	5.61	240,346
10 May 16	5.63000 +0.15	5.65	5.46	5.46	289,543
09 May 16	5.48000 +0.00	5.49	5.41	5.47	226,374
06 May 16	5.48000 +0.04	5.50	5.37	5.42	403,875
05 May 16	5.44000 +0.16	5.47	5.28	5.28	384,100
04 May 16	5.28000 +0.19	5.34	5.09	5.09	444,317
03 May 16	5.09000 +0.01	5.10	5.05	5.06	137,384
02 May 16	5.08000 +0.07	5.10	4.99	5.00	118,505
29 Apr 16	5.01000 -0.01	5.01	4.97	5.01	105,066
28 Apr 16	5.02000 +0.02	5.06	4.96	4.97	183,516
27 Apr 16	5.00000 +0.03	5.00	4.94	4.98	74,607
26 Apr 16	4.97000 +0.02	4.99	4.92	4.98	108,403
25 Apr 16	4.95000 +0.02	4.99	4.91	4.97	132,857
22 Apr 16	4.93000 -0.02	4.98	4.92	4.98	114,392
21 Apr 16	4.95000 -0.04	5.00	4.93	5.00	111,387
20 Apr 16	4.99000 +0.07	5.06	4.91	4.94	192,643
19 Apr 16	4.92000 +0.04	4.94	4.88	4.93	108,473
18 Apr 16	4.88000 -0.02	4.90	4.84	4.84	162,260
15 Apr 16	4.90000 +0.07	4.94	4.80	4.85	163,236
14 Apr 16	4.83000 +0.14	4.85	4.68	4.68	168,005
13 Apr 16	4.69000 -0.11	4.83	4.65	4.83	353,334
12 Apr 16	4.80000 -0.10	4.90	4.78	4.89	235,194
11 Apr 16	4.90000 -0.02	4.96	4.89	4.96	180,545
08 Apr 16	4.92000 -0.03	4.98	4.92	4.94	141,953
07 Apr 16	4.95000 -0.08	5.06	4.88	5.06	285,106
06 Apr 16	5.03000 -0.08	5.14	5.01	5.12	167,017
05 Apr 16	5.11000 +0.07	5.12	5.04	5.06	81,304
04 Apr 16	5.04000 -0.04	5.08	5.03	5.05	149,412
01 Apr 16	5.08000 -0.07	5.16	5.03	5.14	359,361
31 Mar 16	5.15000 +0.07	5.15	5.12	5.12	156,321
30 Mar 16	5.08000 +0.02	5.10	5.05	5.05	136,329
29 Mar 16	5.06000 -0.08	5.10	5.03	5.06	184,427
28 Mar 16	5.14000 +0.01	5.15	5.10	5.10	137,576
24 Mar 16	5.13000 +0.03	5.14	5.09	5.09	172,340
23 Mar 16	5.10000 +0.01	5.12	5.05	5.10	113,434
22 Mar 16	5.09000 +0.03	5.09	5.04	5.06	126,615
21 Mar 16	5.06000 -0.03	5.11	5.04	5.09	80,356
18 Mar 16	5.09000 +0.01	5.11	5.03	5.05	101,576
17 Mar 16	5.08000 -0.01	5.12	5.03	5.11	120,231
16 Mar 16	5.09000 +0.15	5.12	4.92	4.92	322,787
15 Mar 16	4.94000 -0.02	4.98	4.92	4.95	79,135
14 Mar 16	4.96000 +0.02	5.00	4.93	4.94	130,260
11 Mar 16	4.94000 -0.05	4.99	4.93	4.99	125,218
10 Mar 16	4.99000 +0.04	4.99	4.95	4.96	137,527
09 Mar 16	4.95000 -0.02	4.97	4.94	4.96	78,027
08 Mar 16	4.97000 +0.00	5.00	4.94	4.96	196,642
07 Mar 16	4.97000 +0.04	5.00	4.93	4.98	173,902
04 Mar 16	4.93000 +0.03	4.98	4.87	4.89	211,577
03 Mar 16	4.90000 +0.06	4.92	4.86	4.86	188,486
02 Mar 16	4.84000 +0.03	4.85	4.77	4.80	196,497
01 Mar 16	4.81000 +0.00	4.88	4.73	4.79	194,765
29 Feb 16	4.81000 -0.11	4.99	4.70	4.93	308,888
26 Feb 16	4.92000 +0.00	5.00	4.88	4.94	241,769
25 Feb 16	4.92000 +0.14	4.98	4.78	4.78	442,360
24 Feb 16	4.78000 +0.12	4.80	4.67	4.67	221,913
23 Feb 16	4.66000 +0.02	4.72	4.59	4.60	234,428
22 Feb 16	4.64000 -0.11	4.79	4.63	4.75	199,653
19 Feb 16	4.75000 -0.03	4.78	4.68	4.73	237,214
18 Feb 16	4.78000 +0.16	4.78	4.61	4.61	320,238
17 Feb 16	4.62000 +0.11	4.72	4.51	4.52	289,379
16 Feb 16	4.51000 +0.11	4.51	4.43	4.45	189,605
12 Feb 16	4.40000 +0.04	4.48	4.36	4.39	202,973
11 Feb 16	4.36000 +0.09	4.38	4.25	4.29	202,421
10 Feb 16	4.27000 -0.02	4.32	4.22	4.29	61,579
09 Feb 16	4.29000 -0.07	4.35	4.27	4.33	109,830
08 Feb 16	4.36000 +0.02	4.42	4.28	4.36	99,739
05 Feb 16	4.34000 +0.03	4.34	4.30	4.31	149,882
04 Feb 16	4.31000 +0.06	4.33	4.26	4.26	155,696
03 Feb 16	4.25000 +0.05	4.29	4.21	4.22	73,213
02 Feb 16	4.20000 -0.02	4.32	4.16	4.28	201,924
01 Feb 16	4.22000 +0.04	4.24	4.14	4.18	127,450
29 Jan 16	4.18000 +0.09	4.20	4.07	4.09	198,750
28 Jan 16	4.09000 +0.02	4.10	4.06	4.10	110,508
27 Jan 16	4.07000 +0.01	4.10	4.07	4.09	127,692
26 Jan 16	4.06000 +0.03	4.10	4.04	4.07	167,542
25 Jan 16	4.03000 -0.01	4.10	4.01	4.07	111,682
22 Jan 16	4.04000 -0.06	4.10	4.02	4.10	139,862
21 Jan 16	4.10000 +0.02	4.10	4.06	4.08	106,799
20 Jan 16	4.08000 -0.08	4.18	4.03	4.16	168,129
19 Jan 16	4.16000 +0.12	4.19	4.03	4.05	149,747
18 Jan 16	4.04000 -0.09	4.12	4.03	4.10	61,221
15 Jan 16	4.13000 +0.04	4.17	4.02	4.02	118,284
14 Jan 16	4.09000 +0.01	4.10	4.02	4.08	98,245
13 Jan 16	4.08000 +0.01	4.11	4.04	4.06	86,496
12 Jan 16	4.07000 +0.02	4.09	4.00	4.06	124,421
11 Jan 16	4.05000 -0.13	4.20	4.00	4.17	141,641
08 Jan 16	4.18000 +0.05	4.18	4.13	4.15	65,672
07 Jan 16	4.13000 -0.07	4.22	4.12	4.22	120,314
06 Jan 16	4.20000 -0.01	4.22	4.16	4.20	87,546
05 Jan 16	4.21000 +0.03	4.22	4.18	4.20	66,386
04 Jan 16	4.18000 -0.06	4.22	4.16	4.22	57,092
31 Dec 15	4.24000 +0.01	4.25	4.17	4.20	43,152
30 Dec 15	4.23000 +0.01	4.25	4.20	4.21	44,407
29 Dec 15	4.22000 -0.05	4.26	4.21	4.26	38,721
24 Dec 15	4.27000 +0.04	4.27	4.24	4.24	24,474
23 Dec 15	4.23000 +0.00	4.26	4.20	4.22	88,645
22 Dec 15	4.23000 -0.01	4.25	4.20	4.24	43,238
21 Dec 15	4.24000 +0.03	4.29	4.17	4.21	101,053
18 Dec 15	4.21000 -0.04	4.26	4.15	4.24	92,222
17 Dec 15	4.25000 +0.02	4.28	4.20	4.22	104,522
16 Dec 15	4.23000 +0.11	4.24	4.12	4.12	91,612
15 Dec 15	4.12000 -0.05	4.18	4.08	4.12	220,482
14 Dec 15	4.17000 +0.00	4.18	4.09	4.17	102,339
11 Dec 15	4.17000 +0.05	4.20	4.11	4.11	79,036
10 Dec 15	4.12000 -0.02	4.14	4.08	4.14	62,058
09 Dec 15	4.14000 +0.03	4.16	4.08	4.14	90,868
08 Dec 15	4.11000 -0.15	4.26	4.07	4.25	168,866
07 Dec 15	4.26000 -0.01	4.28	4.25	4.25	52,282
04 Dec 15	4.27000 -0.02	4.33	4.26	4.27	76,574
03 Dec 15	4.29000 -0.07	4.36	4.28	4.36	104,551
02 Dec 15	4.36000 -0.02	4.38	4.31	4.36	87,222
01 Dec 15	4.38000 +0.05	4.38	4.32	4.33	126,399
30 Nov 15	4.33000 +0.07	4.33	4.25	4.25	129,055
27 Nov 15	4.26000 -0.04	4.33	4.20	4.29	147,136
26 Nov 15	4.30000 +0.08	4.30	4.21	4.22	95,314
25 Nov 15	4.22000 -0.04	4.26	4.18	4.23	93,995
24 Nov 15	4.26000 -0.01	4.28	4.24	4.27	58,640
23 Nov 15	4.27000 +0.12	4.28	4.16	4.16	165,419
20 Nov 15	4.15000 +0.08	4.17	4.09	4.13	127,741
19 Nov 15	4.07000 +0.00	4.12	4.06	4.07	52,246
18 Nov 15	4.07000 -0.04	4.12	4.06	4.08	62,434
17 Nov 15	4.11000 +0.02	4.14	4.05	4.10	86,957
16 Nov 15	4.09000 +0.05	4.10	4.05	4.05	90,844
13 Nov 15	4.04000 -0.04	4.08	4.04	4.06	103,529
12 Nov 15	4.08000 +0.00	4.10	4.05	4.09	54,447
11 Nov 15	4.08000 +0.00	4.10	4.07	4.08	60,183
10 Nov 15	4.08000 +0.00	4.10	4.08	4.08	20,765
09 Nov 15	4.08000 -0.01	4.11	4.06	4.10	107,237
06 Nov 15	4.09000 -0.01	4.11	4.06	4.10	97,545
05 Nov 15	4.10000 +0.00	4.14	4.08	4.14	31,190
04 Nov 15	4.10000 +0.00	4.16	4.08	4.12	76,992
03 Nov 15	4.10000 +0.03	4.11	4.07	4.09	74,670
02 Nov 15	4.07000 +0.01	4.17	4.05	4.05	111,996
30 Oct 15	4.06000 -0.05	4.13	4.06	4.12	103,732
29 Oct 15	4.11000 +0.00	4.17	4.08	4.17	100,356
28 Oct 15	4.11000 -0.08	4.18	4.10	4.18	52,438
27 Oct 15	4.19000 +0.02	4.21	4.14	4.16	86,136
26 Oct 15	4.17000 +0.03	4.19	4.12	4.15	68,154
23 Oct 15	4.14000 -0.12	4.28	4.12	4.25	139,097
22 Oct 15	4.26000 +0.02	4.27	4.20	4.23	65,680
21 Oct 15	4.24000 +0.03	4.29	4.20	4.20	53,153
20 Oct 15	4.21000 +0.00	4.25	4.18	4.19	46,408
19 Oct 15	4.21000 +0.04	4.21	4.15	4.18	43,586
16 Oct 15	4.17000 +0.03	4.27	4.17	4.18	120,616
15 Oct 15	4.14000 +0.02	4.20	4.10	4.15	55,611
14 Oct 15	4.12000 -0.07	4.25	4.12	4.18	52,622
13 Oct 15	4.19000 -0.07	4.29	4.17	4.29	54,205
09 Oct 15	4.26000 +0.13	4.27	4.16	4.16	76,072
08 Oct 15	4.13000 +0.00	4.20	4.08	4.13	88,211
07 Oct 15	4.13000 +0.01	4.20	4.11	4.13	89,165
06 Oct 15	4.12000 -0.02	4.20	4.10	4.15	51,484
05 Oct 15	4.14000 +0.11	4.14	4.04	4.05	71,468
02 Oct 15	4.03000 -0.03	4.08	4.00	4.04	39,944
01 Oct 15	4.06000 -0.01	4.13	4.05	4.13	46,615
30 Sep 15	4.07000 +0.06	4.11	4.01	4.04	97,706
29 Sep 15	4.01000 -0.02	4.09	3.99	4.08	82,077
28 Sep 15	4.03000 -0.18	4.17	4.03	4.16	91,072
25 Sep 15	4.21000 +0.05	4.25	4.16	4.20	53,239
24 Sep 15	4.16000 -0.07	4.21	4.16	4.21	56,929
23 Sep 15	4.23000 -0.01	4.26	4.17	4.25	37,519
22 Sep 15	4.24000 +0.03	4.25	4.15	4.18	71,543
21 Sep 15	4.21000 +0.08	4.23	4.12	4.12	70,729
18 Sep 15	4.13000 +0.09	4.18	4.02	4.04	112,011
17 Sep 15	4.04000 +0.05	4.07	3.99	4.02	115,237
16 Sep 15	3.99000 -0.08	4.11	3.98	4.11	281,962
15 Sep 15	4.07000 -0.10	4.19	4.05	4.16	165,257
14 Sep 15	4.17000 -0.08	4.23	4.15	4.23	69,485
11 Sep 15	4.25000 -0.02	4.26	4.20	4.25	28,859
10 Sep 15	4.27000 +0.08	4.27	4.21	4.23	13,928
09 Sep 15	4.19000 -0.07	4.27	4.19	4.24	48,016
08 Sep 15	4.26000 -0.01	4.29	4.22	4.29	23,708
04 Sep 15	4.27000 +0.07	4.27	4.20	4.25	29,327
03 Sep 15	4.20000 +0.00	4.27	4.20	4.22	28,461
02 Sep 15	4.20000 -0.02	4.29	4.20	4.29	31,472
01 Sep 15	4.22000 -0.12	4.37	4.20	4.30	50,091
31 Aug 15	4.34000 +0.16	4.37	4.20	4.20	77,859
28 Aug 15	4.18000 +0.00	4.27	4.15	4.17	133,338
27 Aug 15	4.18000 -0.05	4.34	4.16	4.24	129,939
26 Aug 15	4.23000 +0.08	4.24	4.15	4.16	68,308
25 Aug 15	4.15000 +0.11	4.26	4.09	4.19	125,601
24 Aug 15	4.04000 -0.21	4.14	3.84	3.97	196,177
21 Aug 15	4.25000 -0.04	4.33	4.15	4.27	144,265
20 Aug 15	4.29000 -0.10	4.38	4.27	4.38	66,393
19 Aug 15	4.39000 +0.00	4.39	4.25	4.38	140,549
18 Aug 15	4.39000 -0.03	4.44	4.34	4.43	123,495
17 Aug 15	4.42000 -0.02	4.45	4.42	4.44	30,756
14 Aug 15	4.44000 +0.01	4.48	4.41	4.42	62,810
13 Aug 15	4.43000 +0.00	4.43	4.40	4.42	52,721
12 Aug 15	4.43000 -0.02	4.47	4.42	4.45	60,693
11 Aug 15	4.45000 -0.04	4.49	4.45	4.48	43,215
10 Aug 15	4.49000 +0.01	4.49	4.47	4.49	54,170
07 Aug 15	4.48000 -0.02	4.52	4.47	4.51	66,020
06 Aug 15	4.50000 -0.05	4.55	4.50	4.55	37,521
05 Aug 15	4.55000 +0.00	4.57	4.53	4.53	41,145
04 Aug 15	4.55000 +0.00	4.55	4.51	4.51	45,149
31 Jul 15	4.55000 +0.06	4.57	4.53	4.56	73,654
30 Jul 15	4.49000 +0.00	4.57	4.49	4.49	82,856
29 Jul 15	4.49000 +0.04	4.49	4.43	4.47	88,492
28 Jul 15	4.45000 -0.03	4.50	4.44	4.46	79,531
27 Jul 15	4.48000 -0.02	4.50	4.45	4.48	60,507
24 Jul 15	4.50000 +0.00	4.53	4.47	4.53	54,035
23 Jul 15	4.50000 -0.03	4.54	4.48	4.54	41,527
22 Jul 15	4.53000 +0.00	4.53	4.49	4.49	23,321
21 Jul 15	4.53000 -0.01	4.54	4.50	4.51	52,015
20 Jul 15	4.54000 -0.05	4.62	4.51	4.58	114,632
17 Jul 15	4.59000 +0.06	4.60	4.51	4.52	39,836
16 Jul 15	4.53000 +0.02	4.56	4.51	4.51	28,657
15 Jul 15	4.51000 -0.01	4.56	4.50	4.50	69,867
14 Jul 15	4.52000 +0.05	4.52	4.46	4.46	44,411
13 Jul 15	4.47000 +0.01	4.49	4.46	4.49	46,249
10 Jul 15	4.46000 +0.00	4.52	4.46	4.51	36,177
09 Jul 15	4.46000 +0.00	4.53	4.46	4.49	35,908
08 Jul 15	4.46000 -0.04	4.54	4.45	4.48	54,398
07 Jul 15	4.50000 -0.01	4.52	4.48	4.50	49,739
06 Jul 15	4.51000 -0.06	4.56	4.51	4.56	42,316
03 Jul 15	4.57000 +0.06	4.62	4.54	4.54	63,345
02 Jul 15	4.51000 +0.02	4.54	4.50	4.54	43,882
30 Jun 15	4.49000 +0.03	4.52	4.46	4.46	57,411
29 Jun 15	4.46000 -0.03	4.54	4.42	4.50	126,483
26 Jun 15	4.49000 -0.18	4.64	4.49	4.64	132,320
25 Jun 15	4.67000 +0.00	4.70	4.66	4.66	45,373
24 Jun 15	4.67000 +0.02	4.68	4.64	4.66	40,827
23 Jun 15	4.65000 +0.01	4.68	4.63	4.63	34,308
22 Jun 15	4.64000 +0.02	4.65	4.62	4.63	31,944
19 Jun 15	4.62000 -0.04	4.68	4.61	4.67	84,354
18 Jun 15	4.66000 +0.03	4.68	4.63	4.65	58,530
17 Jun 15	4.63000 -0.01	4.66	4.63	4.65	42,732
16 Jun 15	4.64000 +0.02	4.65	4.61	4.62	48,688
15 Jun 15	4.62000 +0.00	4.63	4.60	4.61	28,143
12 Jun 15	4.62000 +0.02	4.64	4.58	4.60	38,059
11 Jun 15	4.60000 -0.02	4.62	4.59	4.62	27,548
10 Jun 15	4.62000 +0.03	4.64	4.59	4.60	32,465
09 Jun 15	4.59000 +0.00	4.61	4.58	4.61	33,109
08 Jun 15	4.59000 -0.01	4.64	4.58	4.62	74,902
05 Jun 15	4.60000 +0.00	4.63	4.59	4.60	56,443
04 Jun 15	4.60000 -0.05	4.65	4.60	4.64	55,675
03 Jun 15	4.65000 +0.03	4.65	4.62	4.64	63,712
02 Jun 15	4.62000 +0.00	4.63	4.61	4.61	28,994
01 Jun 15	4.62000 +0.01	4.62	4.59	4.62	50,545
29 May 15	4.61000 +0.00	4.65	4.60	4.62	60,614
28 May 15	4.61000 -0.02	4.62	4.59	4.60	25,864
27 May 15	4.63000 +0.02	4.63	4.59	4.61	43,564
26 May 15	4.61000 -0.03	4.62	4.57	4.61	64,890
25 May 15	4.64000 +0.02	4.64	4.60	4.62	20,391
22 May 15	4.62000 +0.00	4.63	4.61	4.62	35,795
21 May 15	4.62000 +0.01	4.62	4.60	4.60	46,632
20 May 15	4.61000 +0.05	4.63	4.55	4.57	94,517
19 May 15	4.56000 -0.06	4.64	4.55	4.62	135,475
15 May 15	4.62000 +0.03	4.63	4.59	4.59	63,820
14 May 15	4.59000 +0.01	4.60	4.56	4.59	57,456
13 May 15	4.58000 +0.03	4.59	4.55	4.56	53,280
12 May 15	4.55000 +0.00	4.58	4.55	4.55	93,589
11 May 15	4.55000 +0.00	4.57	4.55	4.55	100,041
08 May 15	4.55000 -0.02	4.57	4.55	4.56	31,850
07 May 15	4.57000 +0.02	4.58	4.55	4.56	85,419
06 May 15	4.55000 +0.00	4.56	4.55	4.56	122,853
05 May 15	4.55000 +0.00	4.57	4.54	4.56	131,950
04 May 15	4.55000 -0.01	4.57	4.55	4.55	81,605
01 May 15	4.56000 +0.01	4.61	4.54	4.54	117,195
30 Apr 15	4.55000 +0.02	4.58	4.48	4.51	189,012
29 Apr 15	4.53000 -0.01	4.54	4.51	4.53	112,049
28 Apr 15	4.54000 +0.02	4.55	4.52	4.53	27,748
27 Apr 15	4.52000 -0.02	4.56	4.52	4.56	45,825
24 Apr 15	4.54000 +0.00	4.57	4.53	4.57	41,486
23 Apr 15	4.54000 +0.02	4.57	4.53	4.55	39,550
22 Apr 15	4.52000 -0.06	4.58	4.51	4.57	83,413
21 Apr 15	4.58000 +0.04	4.60	4.54	4.55	43,173
20 Apr 15	4.54000 -0.03	4.60	4.52	4.59	100,223
17 Apr 15	4.57000 +0.01	4.58	4.56	4.56	28,135
16 Apr 15	4.56000 -0.04	4.61	4.56	4.61	39,886
15 Apr 15	4.60000 +0.04	4.60	4.56	4.59	56,064
14 Apr 15	4.56000 +0.00	4.58	4.55	4.55	73,026
13 Apr 15	4.56000 -0.01	4.59	4.55	4.57	23,007
10 Apr 15	4.57000 -0.01	4.59	4.55	4.58	28,851
09 Apr 15	4.58000 -0.02	4.60	4.55	4.60	69,274
08 Apr 15	4.60000 -0.01	4.62	4.57	4.59	42,344
07 Apr 15	4.61000 +0.02	4.61	4.56	4.59	76,840
06 Apr 15	4.59000 +0.01	4.60	4.53	4.57	77,877
02 Apr 15	4.58000 +0.02	4.62	4.53	4.58	62,486
01 Apr 15	4.56000 +0.04	4.59	4.53	4.54	65,501
31 Mar 15	4.52000 -0.02	4.58	4.52	4.56	84,295
30 Mar 15	4.54000 -0.09	4.60	4.54	4.60	95,083
27 Mar 15	4.63000 -0.02	4.63	4.52	4.60	138,558
26 Mar 15	4.65000 +0.01	4.68	4.61	4.64	81,935
25 Mar 15	4.64000 +0.01	4.65	4.59	4.64	94,834
24 Mar 15	4.63000 +0.06	4.63	4.56	4.58	90,723
23 Mar 15	4.57000 +0.01	4.58	4.51	4.54	128,693
20 Mar 15	4.56000 +0.12	4.57	4.46	4.46	153,182
19 Mar 15	4.44000 -0.23	4.65	4.38	4.64	652,900
18 Mar 15	4.67000 -0.08	4.74	4.67	4.73	104,864
17 Mar 15	4.75000 -0.03	4.78	4.74	4.76	54,241
16 Mar 15	4.78000 +0.01	4.79	4.74	4.75	93,961
13 Mar 15	4.77000 +0.02	4.77	4.75	4.75	25,246
12 Mar 15	4.75000 -0.01	4.78	4.73	4.75	96,965
11 Mar 15	4.76000 +0.00	4.76	4.74	4.74	82,456
10 Mar 15	4.76000 +0.01	4.76	4.71	4.75	125,474
09 Mar 15	4.75000 -0.04	4.78	4.75	4.78	42,778
06 Mar 15	4.79000 +0.03	4.79	4.71	4.75	145,306
05 Mar 15	4.76000 +0.11	4.76	4.64	4.64	175,067
04 Mar 15	4.65000 -0.02	4.68	4.64	4.66	43,758
03 Mar 15	4.67000 +0.00	4.68	4.66	4.68	27,650
02 Mar 15	4.67000 -0.01	4.69	4.66	4.69	16,814
27 Feb 15	4.68000 +0.04	4.69	4.63	4.64	58,896
26 Feb 15	4.64000 +0.03	4.65	4.61	4.61	41,440
25 Feb 15	4.61000 -0.02	4.65	4.60	4.61	72,976
24 Feb 15	4.63000 +0.01	4.64	4.60	4.60	59,211
23 Feb 15	4.62000 -0.01	4.65	4.58	4.63	75,929
20 Feb 15	4.63000 +0.05	4.64	4.58	4.58	49,277
19 Feb 15	4.58000 +0.04	4.60	4.55	4.57	70,483
18 Feb 15	4.54000 -0.01	4.58	4.53	4.58	75,099
17 Feb 15	4.55000 -0.08	4.63	4.51	4.59	201,376
13 Feb 15	4.63000 -0.04	4.69	4.56	4.69	110,673
12 Feb 15	4.67000 -0.05	4.72	4.67	4.72	159,824
11 Feb 15	4.72000 +0.03	4.72	4.67	4.67	81,622
10 Feb 15	4.69000 +0.03	4.71	4.61	4.65	131,369
09 Feb 15	4.66000 -0.01	4.69	4.65	4.66	64,191
06 Feb 15	4.67000 -0.01	4.70	4.64	4.69	92,208
05 Feb 15	4.68000 +0.05	4.68	4.63	4.63	130,574
04 Feb 15	4.63000 +0.00	4.65	4.62	4.65	71,730
03 Feb 15	4.63000 +0.01	4.65	4.60	4.60	111,117
02 Feb 15	4.62000 +0.05	4.62	4.56	4.58	136,465
30 Jan 15	4.57000 +0.02	4.58	4.52	4.58	95,701
29 Jan 15	4.55000 -0.02	4.61	4.52	4.58	107,606
28 Jan 15	4.57000 +0.01	4.58	4.55	4.57	65,265
27 Jan 15	4.56000 +0.03	4.56	4.49	4.51	66,472
26 Jan 15	4.53000 +0.03	4.55	4.51	4.54	133,437
23 Jan 15	4.50000 +0.01	4.56	4.46	4.52	106,888
22 Jan 15	4.49000 +0.06	4.51	4.45	4.48	59,969
21 Jan 15	4.43000 +0.02	4.46	4.42	4.43	67,951
20 Jan 15	4.41000 -0.03	4.47	4.41	4.46	129,499
19 Jan 15	4.44000 +0.00	4.48	4.42	4.44	52,598
16 Jan 15	4.44000 -0.04	4.51	4.41	4.51	78,752
15 Jan 15	4.48000 +0.01	4.51	4.44	4.45	56,580
14 Jan 15	4.47000 -0.02	4.49	4.41	4.48	81,323
13 Jan 15	4.49000 +0.03	4.51	4.44	4.49	84,782
12 Jan 15	4.46000 -0.17	4.65	4.42	4.65	309,690
09 Jan 15	4.63000 +0.06	4.64	4.57	4.62	79,185
08 Jan 15	4.57000 +0.04	4.64	4.51	4.58	143,872
07 Jan 15	4.53000 -0.05	4.59	4.53	4.57	82,945
06 Jan 15	4.58000 -0.11	4.70	4.56	4.70	131,332
05 Jan 15	4.69000 -0.04	4.73	4.62	4.71	75,198
02 Jan 15	4.73000 -0.02	4.77	4.67	4.77	63,124
31 Dec 14	4.75000 +0.03	4.77	4.70	4.70	107,875
30 Dec 14	4.72000 +0.02	4.72	4.65	4.69	85,559
29 Dec 14	4.70000 -0.02	4.72	4.63	4.66	87,676
24 Dec 14	4.72000 +0.04	4.72	4.66	4.66	81,813
23 Dec 14	4.68000 +0.03	4.68	4.62	4.62	85,039
22 Dec 14	4.65000 +0.03	4.67	4.57	4.63	68,695
19 Dec 14	4.62000 +0.02	4.64	4.57	4.57	104,226
18 Dec 14	4.60000 +0.06	4.60	4.52	4.57	152,163
17 Dec 14	4.54000 -0.02	4.58	4.52	4.57	165,162
16 Dec 14	4.56000 +0.03	4.62	4.51	4.53	133,463
15 Dec 14	4.53000 -0.08	4.64	4.53	4.60	118,533
12 Dec 14	4.61000 -0.03	4.64	4.58	4.64	77,805
11 Dec 14	4.64000 +0.08	4.64	4.58	4.60	97,546
10 Dec 14	4.56000 -0.07	4.64	4.56	4.61	154,205
09 Dec 14	4.63000 -0.05	4.70	4.62	4.67	119,032
08 Dec 14	4.68000 +0.02	4.68	4.64	4.64	123,979
05 Dec 14	4.66000 +0.04	4.68	4.61	4.62	70,972
04 Dec 14	4.62000 -0.08	4.69	4.60	4.69	86,867
03 Dec 14	4.70000 +0.03	4.72	4.68	4.68	237,992
02 Dec 14	4.67000 +0.06	4.70	4.62	4.63	110,936
01 Dec 14	4.61000 -0.05	4.72	4.57	4.68	159,798
28 Nov 14	4.66000 +0.03	4.69	4.60	4.63	134,392
27 Nov 14	4.63000 -0.05	4.69	4.62	4.66	89,571
26 Nov 14	4.68000 +0.01	4.71	4.61	4.66	175,832
25 Nov 14	4.67000 -0.05	4.71	4.54	4.71	1,206,301
24 Nov 14	4.72000 -0.07	4.78	4.68	4.76	134,419
21 Nov 14	4.79000 +0.06	4.80	4.70	4.70	120,205
20 Nov 14	4.73000 +0.15	4.75	4.54	4.54	245,501
19 Nov 14	4.58000 -0.20	4.68	4.55	4.63	324,309
18 Nov 14	4.78000 -0.02	4.82	4.68	4.77	124,388
17 Nov 14	4.80000 -0.04	4.83	4.78	4.81	134,268
14 Nov 14	4.84000 -0.01	4.85	4.79	4.84	86,722
13 Nov 14	4.85000 +0.05	4.85	4.76	4.77	128,119
12 Nov 14	4.80000 -0.07	4.87	4.80	4.87	78,131
11 Nov 14	4.87000 +0.03	4.89	4.82	4.84	200,979
10 Nov 14	4.84000 +0.05	4.89	4.78	4.78	207,064
07 Nov 14	4.79000 +0.16	4.82	4.70	4.70	434,231
06 Nov 14	4.63000 +0.09	4.64	4.53	4.58	112,833
05 Nov 14	4.54000 +0.03	4.57	4.49	4.50	98,262
04 Nov 14	4.51000 +0.03	4.53	4.46	4.50	112,677
03 Nov 14	4.48000 +0.04	4.51	4.45	4.46	120,141
31 Oct 14	4.44000 +0.00	4.47	4.43	4.46	177,764
30 Oct 14	4.44000 -0.02	4.48	4.43	4.47	167,876
29 Oct 14	4.46000 -0.06	4.53	4.46	4.52	152,213
28 Oct 14	4.52000 +0.05	4.57	4.48	4.50	134,282
27 Oct 14	4.47000 -0.04	4.52	4.46	4.50	151,400
24 Oct 14	4.51000 -0.02	4.57	4.48	4.57	138,265
23 Oct 14	4.53000 +0.07	4.58	4.47	4.47	111,548
22 Oct 14	4.46000 -0.17	4.64	4.46	4.64	169,234
21 Oct 14	4.63000 +0.08	4.66	4.57	4.57	140,919
20 Oct 14	4.55000 +0.07	4.58	4.49	4.49	191,516
17 Oct 14	4.48000 +0.05	4.49	4.40	4.46	172,414
16 Oct 14	4.43000 +0.05	4.47	4.34	4.41	176,792
15 Oct 14	4.38000 -0.05	4.43	4.28	4.41	302,892
14 Oct 14	4.43000 -0.08	4.51	4.42	4.50	131,044
10 Oct 14	4.51000 +0.05	4.53	4.40	4.44	175,542
09 Oct 14	4.46000 +0.02	4.47	4.40	4.46	106,251
08 Oct 14	4.44000 -0.07	4.49	4.41	4.48	116,975
07 Oct 14	4.51000 -0.04	4.56	4.40	4.53	175,179
06 Oct 14	4.55000 -0.04	4.64	4.54	4.58	96,017
03 Oct 14	4.59000 +0.11	4.60	4.47	4.52	109,838
02 Oct 14	4.48000 -0.12	4.58	4.38	4.56	272,619
01 Oct 14	4.60000 -0.10	4.72	4.56	4.70	165,909
30 Sep 14	4.70000 +0.03	4.72	4.65	4.67	76,796
29 Sep 14	4.67000 -0.07	4.69	4.65	4.69	80,395
26 Sep 14	4.74000 -0.02	4.74	4.66	4.71	117,901
25 Sep 14	4.76000 +0.02	4.78	4.74	4.76	90,967
24 Sep 14	4.74000 +0.05	4.76	4.71	4.71	67,022
23 Sep 14	4.69000 -0.05	4.73	4.68	4.72	88,945
22 Sep 14	4.74000 +0.00	4.74	4.68	4.70	74,305
19 Sep 14	4.74000 +0.03	4.74	4.67	4.72	127,604
18 Sep 14	4.71000 +0.02	4.73	4.68	4.70	75,448
17 Sep 14	4.69000 +0.01	4.72	4.66	4.71	61,970
16 Sep 14	4.68000 -0.03	4.73	4.66	4.73	121,771
15 Sep 14	4.71000 +0.03	4.73	4.68	4.73	97,203
12 Sep 14	4.68000 -0.04	4.76	4.66	4.73	225,811
11 Sep 14	4.72000 -0.03	4.81	4.70	4.78	73,287
10 Sep 14	4.75000 +0.03	4.77	4.69	4.74	65,899
09 Sep 14	4.72000 +0.09	4.73	4.64	4.64	68,381
08 Sep 14	4.63000 -0.18	4.84	4.61	4.80	167,917
05 Sep 14	4.81000 +0.00	4.84	4.78	4.83	74,405
04 Sep 14	4.81000 -0.06	4.86	4.80	4.85	82,461
03 Sep 14	4.87000 +0.01	4.88	4.85	4.87	50,902
02 Sep 14	4.86000 -0.03	4.90	4.84	4.89	85,884
29 Aug 14	4.89000 +0.01	4.89	4.82	4.87	77,973
28 Aug 14	4.88000 +0.02	4.89	4.81	4.85	68,832
27 Aug 14	4.86000 -0.01	4.90	4.82	4.86	144,922
26 Aug 14	4.87000 +0.03	4.89	4.82	4.83	94,345
25 Aug 14	4.84000 -0.05	4.89	4.80	4.86	129,301
22 Aug 14	4.89000 +0.04	4.89	4.84	4.85	75,836
21 Aug 14	4.85000 -0.02	4.87	4.81	4.87	77,510
20 Aug 14	4.87000 +0.02	4.87	4.83	4.84	54,435
19 Aug 14	4.85000 +0.03	4.86	4.81	4.85	115,191
18 Aug 14	4.82000 -0.03	4.85	4.79	4.84	144,800
15 Aug 14	4.85000 +0.05	4.85	4.78	4.82	169,955
14 Aug 14	4.80000 +0.07	4.84	4.75	4.78	211,925
13 Aug 14	4.73000 +0.00	4.77	4.71	4.74	118,532
12 Aug 14	4.73000 +0.04	4.73	4.65	4.69	179,296
11 Aug 14	4.69000 +0.03	4.69	4.63	4.65	114,603
08 Aug 14	4.66000 +0.01	4.67	4.61	4.63	119,117
07 Aug 14	4.65000 +0.02	4.67	4.61	4.65	131,002
06 Aug 14	4.63000 +0.01	4.65	4.60	4.62	164,072
05 Aug 14	4.62000 +0.05	4.63	4.57	4.57	306,979
01 Aug 14	4.57000 +0.04	4.58	4.52	4.53	189,999
31 Jul 14	4.53000 +0.03	4.54	4.44	4.46	325,508
30 Jul 14	4.50000 +0.02	4.50	4.46	4.49	74,270
29 Jul 14	4.48000 -0.01	4.50	4.46	4.49	127,624
28 Jul 14	4.49000 +0.00	4.49	4.45	4.47	105,075
25 Jul 14	4.49000 +0.03	4.49	4.43	4.43	181,442
24 Jul 14	4.46000 -0.01	4.47	4.36	4.45	316,826
23 Jul 14	4.47000 -0.01	4.48	4.46	4.48	97,595
22 Jul 14	4.48000 +0.02	4.48	4.45	4.48	52,102
21 Jul 14	4.46000 -0.01	4.49	4.46	4.47	64,028
18 Jul 14	4.47000 +0.02	4.49	4.44	4.48	102,433
17 Jul 14	4.45000 -0.02	4.49	4.45	4.47	59,117
16 Jul 14	4.47000 +0.01	4.49	4.45	4.49	79,639
15 Jul 14	4.46000 -0.04	4.51	4.46	4.50	92,805
14 Jul 14	4.50000 +0.01	4.50	4.48	4.49	53,855
11 Jul 14	4.49000 -0.01	4.50	4.46	4.50	59,794
10 Jul 14	4.50000 +0.02	4.50	4.46	4.48	76,351
09 Jul 14	4.48000 -0.01	4.50	4.47	4.48	85,774
08 Jul 14	4.49000 -0.04	4.53	4.47	4.53	125,740
07 Jul 14	4.53000 +0.02	4.54	4.50	4.54	98,122
04 Jul 14	4.51000 +0.01	4.52	4.49	4.52	45,912
03 Jul 14	4.50000 +0.03	4.52	4.46	4.46	105,658
02 Jul 14	4.47000 -0.03	4.53	4.47	4.50	96,253
30 Jun 14	4.50000 -0.05	4.52	4.49	4.51	89,578
27 Jun 14	4.55000 +0.05	4.55	4.49	4.50	88,239
26 Jun 14	4.50000 -0.14	4.63	4.48	4.60	186,862
25 Jun 14	4.64000 +0.03	4.65	4.58	4.61	105,179
24 Jun 14	4.61000 +0.00	4.66	4.60	4.64	127,774
23 Jun 14	4.61000 +0.02	4.64	4.59	4.61	90,803
20 Jun 14	4.59000 +0.01	4.61	4.57	4.60	155,238
19 Jun 14	4.58000 +0.02	4.61	4.58	4.58	82,712
18 Jun 14	4.56000 -0.02	4.63	4.55	4.60	83,054
17 Jun 14	4.58000 +0.01	4.61	4.57	4.60	105,908
16 Jun 14	4.57000 -0.06	4.68	4.57	4.65	134,942
13 Jun 14	4.63000 +0.08	4.65	4.55	4.58	89,679
12 Jun 14	4.55000 +0.03	4.58	4.53	4.56	99,994
11 Jun 14	4.52000 +0.04	4.55	4.48	4.50	100,973
10 Jun 14	4.48000 +0.01	4.50	4.46	4.47	86,816
09 Jun 14	4.47000 +0.00	4.49	4.45	4.47	88,063
06 Jun 14	4.47000 +0.03	4.47	4.42	4.44	79,717
05 Jun 14	4.44000 +0.00	4.46	4.42	4.42	98,199
04 Jun 14	4.44000 +0.01	4.48	4.42	4.43	117,033
03 Jun 14	4.43000 +0.00	4.45	4.40	4.45	137,871
02 Jun 14	4.43000 -0.02	4.45	4.39	4.44	144,464
30 May 14	4.45000 -0.01	4.47	4.43	4.46	89,165
29 May 14	4.46000 -0.01	4.49	4.45	4.48	79,213
28 May 14	4.47000 +0.03	4.49	4.46	4.47	68,148
27 May 14	4.44000 +0.01	4.47	4.42	4.44	128,109
26 May 14	4.43000 -0.03	4.46	4.42	4.46	142,852
23 May 14	4.46000 +0.01	4.52	4.45	4.46	123,456
22 May 14	4.45000 -0.02	4.50	4.45	4.47	110,174
21 May 14	4.47000 +0.01	4.55	4.46	4.47	113,023
20 May 14	4.46000 -0.06	4.53	4.46	4.53	144,382
16 May 14	4.52000 -0.03	4.57	4.50	4.57	114,405
15 May 14	4.55000 -0.01	4.56	4.51	4.56	91,380
14 May 14	4.56000 +0.05	4.57	4.51	4.51	76,570
13 May 14	4.51000 -0.04	4.59	4.51	4.58	130,717
12 May 14	4.55000 +0.03	4.57	4.52	4.53	126,510
09 May 14	4.52000 -0.05	4.55	4.50	4.55	130,329
08 May 14	4.57000 +0.04	4.58	4.50	4.54	222,943
07 May 14	4.53000 -0.05	4.58	4.50	4.58	184,678
06 May 14	4.58000 +0.08	4.58	4.49	4.52	309,244
05 May 14	4.50000 +0.00	4.58	4.49	4.50	217,216
02 May 14	4.50000 -0.05	4.55	4.46	4.55	404,789
01 May 14	4.55000 -0.35	4.74	4.51	4.74	925,487
30 Apr 14	4.90000 +0.03	4.97	4.87	4.89	144,360
29 Apr 14	4.87000 -0.04	5.00	4.86	4.93	136,193
28 Apr 14	4.91000 -0.08	5.06	4.80	4.99	511,519
25 Apr 14	4.99000 +0.18	5.00	4.80	4.82	310,734
24 Apr 14	4.81000 +0.01	4.84	4.76	4.84	129,486
23 Apr 14	4.80000 -0.04	4.85	4.80	4.85	56,613
22 Apr 14	4.84000 +0.01	4.87	4.81	4.85	84,336
21 Apr 14	4.83000 +0.05	4.84	4.78	4.79	88,009
17 Apr 14	4.78000 +0.00	4.84	4.75	4.79	112,184
16 Apr 14	4.78000 +0.03	4.86	4.75	4.78	118,371
15 Apr 14	4.75000 -0.07	4.82	4.74	4.82	378,037
14 Apr 14	4.82000 +0.05	4.87	4.75	4.75	124,609
11 Apr 14	4.77000 -0.03	4.81	4.75	4.81	88,743
10 Apr 14	4.80000 -0.06	4.89	4.78	4.87	149,090
09 Apr 14	4.86000 +0.08	4.88	4.81	4.81	151,200
08 Apr 14	4.78000 +0.02	4.83	4.75	4.79	175,384
07 Apr 14	4.76000 +0.03	4.78	4.73	4.75	112,178
04 Apr 14	4.73000 -0.02	4.80	4.71	4.75	145,151
03 Apr 14	4.75000 -0.02	4.80	4.74	4.78	274,763
02 Apr 14	4.77000 +0.17	4.78	4.64	4.64	285,048
01 Apr 14	4.60000 -0.03	4.69	4.60	4.61	220,884
31 Mar 14	4.63000 +0.17	4.66	4.53	4.55	574,023
28 Mar 14	4.46000 -0.05	4.52	4.45	4.51	119,724
27 Mar 14	4.51000 -0.07	4.55	4.50	4.55	83,035
26 Mar 14	4.58000 +0.02	4.60	4.55	4.55	106,137
25 Mar 14	4.56000 +0.03	4.58	4.53	4.54	165,194
24 Mar 14	4.53000 -0.04	4.59	4.50	4.56	280,209
21 Mar 14	4.57000 +0.06	4.60	4.51	4.55	248,445
20 Mar 14	4.51000 +0.06	4.54	4.44	4.46	308,473
19 Mar 14	4.45000 -0.06	4.50	4.45	4.50	286,984
18 Mar 14	4.51000 +0.03	4.53	4.46	4.47	173,533
17 Mar 14	4.48000 -0.01	4.58	4.45	4.52	223,227
14 Mar 14	4.49000 -0.06	4.56	4.48	4.53	180,531
13 Mar 14	4.55000 +0.08	4.56	4.45	4.45	110,486
12 Mar 14	4.47000 -0.03	4.50	4.45	4.49	134,609
11 Mar 14	4.50000 -0.04	4.57	4.48	4.57	182,251
10 Mar 14	4.54000 -0.08	4.61	4.52	4.59	254,829
07 Mar 14	4.62000 +0.13	4.62	4.48	4.49	252,309
06 Mar 14	4.49000 -0.03	4.53	4.48	4.52	152,073
05 Mar 14	4.52000 +0.02	4.54	4.50	4.51	155,016
04 Mar 14	4.50000 +0.03	4.57	4.48	4.49	232,665
03 Mar 14	4.47000 -0.10	4.59	4.47	4.59	267,017
28 Feb 14	4.57000 +0.01	4.65	4.55	4.60	257,151
27 Feb 14	4.56000 +0.12	4.58	4.45	4.47	289,317
26 Feb 14	4.44000 -0.03	4.49	4.43	4.48	171,897
25 Feb 14	4.47000 +0.07	4.50	4.40	4.40	244,733
24 Feb 14	4.40000 +0.03	4.41	4.36	4.37	215,950
21 Feb 14	4.37000 +0.00	4.40	4.35	4.37	166,406
20 Feb 14	4.37000 -0.03	4.41	4.37	4.40	175,992
19 Feb 14	4.40000 +0.01	4.44	4.36	4.40	322,357
18 Feb 14	4.39000 -0.06	4.44	4.39	4.44	261,632
14 Feb 14	4.45000 +0.02	4.48	4.39	4.43	302,467
13 Feb 14	4.43000 +0.06	4.49	4.37	4.38	377,873
12 Feb 14	4.37000 -0.04	4.44	4.37	4.44	312,699
11 Feb 14	4.41000 +0.00	4.47	4.40	4.44	239,769
10 Feb 14	4.41000 -0.13	4.58	4.40	4.58	325,038
07 Feb 14	4.54000 -0.03	4.66	4.47	4.65	414,194
06 Feb 14	4.57000 +0.18	4.59	4.40	4.45	506,001
05 Feb 14	4.39000 +0.08	4.48	4.34	4.35	504,854
04 Feb 14	4.31000 -0.04	4.40	4.30	4.37	585,841
03 Feb 14	4.35000 -0.24	4.63	4.28	4.60	803,150
31 Jan 14	4.59000 -0.50	5.00	4.59	5.00	1,624,111
30 Jan 14	5.09000 -0.06	5.15	5.04	5.04	358,697
29 Jan 14	5.15000 -0.08	5.20	5.04	5.20	388,236
28 Jan 14	5.23000 -0.14	5.37	5.20	5.35	471,666
27 Jan 14	5.37000 -0.17	5.54	5.35	5.54	304,628
24 Jan 14	5.54000 -0.02	5.56	5.51	5.56	81,421
23 Jan 14	5.56000 -0.03	5.62	5.55	5.58	74,892
22 Jan 14	5.59000 +0.06	5.60	5.54	5.54	115,964
21 Jan 14	5.53000 -0.01	5.57	5.53	5.55	45,058
20 Jan 14	5.54000 -0.05	5.59	5.53	5.59	98,214
17 Jan 14	5.59000 +0.01	5.60	5.57	5.59	71,560
16 Jan 14	5.58000 +0.05	5.58	5.51	5.53	100,945
15 Jan 14	5.53000 +0.01	5.58	5.49	5.51	191,188
14 Jan 14	5.52000 +0.04	5.52	5.45	5.49	60,970
13 Jan 14	5.48000 -0.07	5.55	5.45	5.54	102,023
10 Jan 14	5.55000 +0.07	5.55	5.48	5.48	77,561
09 Jan 14	5.48000 -0.07	5.56	5.46	5.56	152,497
08 Jan 14	5.55000 -0.05	5.65	5.49	5.62	146,226
07 Jan 14	5.60000 +0.15	5.61	5.47	5.47	186,002
06 Jan 14	5.45000 +0.03	5.48	5.40	5.43	115,067
03 Jan 14	5.42000 -0.01	5.45	5.41	5.41	62,920
02 Jan 14	5.43000 +0.04	5.44	5.36	5.36	104,171
31 Dec 13	5.39000 +0.02	5.41	5.34	5.34	69,715
30 Dec 13	5.37000 +0.04	5.37	5.33	5.35	70,724
27 Dec 13	5.33000 -0.07	5.38	5.33	5.38	107,590
24 Dec 13	5.40000 +0.02	5.41	5.35	5.37	58,049
23 Dec 13	5.38000 +0.02	5.39	5.32	5.39	61,505
20 Dec 13	5.36000 +0.01	5.38	5.32	5.36	104,386
19 Dec 13	5.35000 +0.03	5.40	5.30	5.34	140,063
18 Dec 13	5.32000 +0.00	5.35	5.29	5.32	89,517
17 Dec 13	5.32000 -0.05	5.36	5.29	5.34	226,460
16 Dec 13	5.37000 +0.03	5.37	5.29	5.35	124,792
13 Dec 13	5.34000 +0.04	5.36	5.30	5.31	139,431
12 Dec 13	5.30000 -0.02	5.33	5.23	5.33	245,060
11 Dec 13	5.32000 -0.06	5.40	5.31	5.40	118,684
10 Dec 13	5.38000 -0.01	5.40	5.35	5.40	109,150
09 Dec 13	5.39000 +0.04	5.42	5.35	5.38	89,869
06 Dec 13	5.35000 -0.01	5.43	5.31	5.38	209,860
05 Dec 13	5.36000 -0.09	5.45	5.32	5.42	152,929
04 Dec 13	5.45000 -0.07	5.54	5.41	5.53	217,127
03 Dec 13	5.52000 +0.07	5.55	5.44	5.47	212,697
02 Dec 13	5.45000 +0.11	5.46	5.38	5.42	287,177
29 Nov 13	5.34000 +0.06	5.43	5.30	5.31	211,246
28 Nov 13	5.28000 +0.03	5.34	5.22	5.24	162,234
27 Nov 13	5.25000 +0.02	5.25	5.18	5.23	84,281
26 Nov 13	5.23000 -0.03	5.25	5.20	5.25	128,608
25 Nov 13	5.26000 -0.02	5.33	5.23	5.33	160,128
22 Nov 13	5.28000 +0.13	5.31	5.17	5.17	243,988
21 Nov 13	5.15000 -0.07	5.23	5.13	5.21	245,852
20 Nov 13	5.22000 -0.02	5.24	5.20	5.22	110,188
19 Nov 13	5.24000 +0.00	5.25	5.21	5.23	110,940
18 Nov 13	5.24000 -0.03	5.28	5.20	5.28	198,326
15 Nov 13	5.27000 -0.08	5.43	5.24	5.25	356,159
14 Nov 13	5.35000 +0.01	5.38	5.28	5.32	143,897
13 Nov 13	5.34000 -0.03	5.38	5.31	5.38	65,653
12 Nov 13	5.37000 +0.01	5.38	5.33	5.36	52,727
11 Nov 13	5.36000 +0.03	5.39	5.30	5.35	82,335
08 Nov 13	5.33000 -0.02	5.40	5.31	5.31	105,822
07 Nov 13	5.35000 -0.03	5.40	5.31	5.39	127,436
06 Nov 13	5.38000 -0.01	5.42	5.33	5.40	132,708
05 Nov 13	5.39000 +0.10	5.44	5.27	5.30	196,162
04 Nov 13	5.29000 -0.05	5.31	5.20	5.29	368,970
01 Nov 13	5.34000 -0.11	5.43	5.27	5.43	283,608
31 Oct 13	5.45000 -0.07	5.52	5.41	5.51	182,934
30 Oct 13	5.52000 -0.01	5.53	5.48	5.52	262,909
29 Oct 13	5.53000 -0.03	5.58	5.52	5.58	275,868
28 Oct 13	5.56000 -0.02	5.61	5.56	5.59	109,093
25 Oct 13	5.58000 -0.03	5.62	5.53	5.62	211,289
24 Oct 13	5.61000 -0.05	5.66	5.60	5.64	143,234
23 Oct 13	5.66000 -0.08	5.71	5.63	5.71	174,784
22 Oct 13	5.74000 +0.07	5.74	5.65	5.71	148,355
21 Oct 13	5.67000 -0.04	5.71	5.67	5.70	169,091
18 Oct 13	5.71000 +0.01	5.75	5.69	5.72	109,941
17 Oct 13	5.70000 -0.03	5.73	5.67	5.71	91,715
16 Oct 13	5.73000 -0.01	5.77	5.69	5.77	99,034
15 Oct 13	5.74000 +0.02	5.77	5.69	5.71	97,058
11 Oct 13	5.72000 +0.07	5.72	5.62	5.65	91,044
10 Oct 13	5.65000 +0.04	5.67	5.62	5.64	48,269
09 Oct 13	5.61000 -0.03	5.65	5.59	5.62	70,886
08 Oct 13	5.64000 +0.01	5.66	5.61	5.66	65,833
07 Oct 13	5.63000 -0.02	5.66	5.62	5.65	57,958
04 Oct 13	5.65000 +0.01	5.66	5.61	5.65	109,484
03 Oct 13	5.64000 +0.00	5.66	5.61	5.65	53,944
02 Oct 13	5.64000 -0.06	5.74	5.64	5.74	131,651
01 Oct 13	5.70000 -0.07	5.76	5.70	5.74	67,357
30 Sep 13	5.77000 -0.03	5.79	5.72	5.78	168,300
27 Sep 13	5.80000 +0.02	5.80	5.78	5.79	50,714
26 Sep 13	5.78000 -0.02	5.83	5.76	5.77	85,086
25 Sep 13	5.80000 +0.00	5.81	5.78	5.79	40,807
24 Sep 13	5.80000 +0.00	5.80	5.78	5.79	72,379
23 Sep 13	5.80000 -0.02	5.85	5.79	5.84	37,479
20 Sep 13	5.82000 +0.01	5.83	5.76	5.81	138,596
19 Sep 13	5.81000 -0.01	5.85	5.78	5.85	139,460
18 Sep 13	5.82000 -0.01	5.87	5.82	5.84	57,003
17 Sep 13	5.83000 +0.00	5.88	5.82	5.84	122,152
16 Sep 13	5.83000 -0.01	5.88	5.82	5.84	55,632
13 Sep 13	5.84000 +0.03	5.84	5.80	5.82	28,711
12 Sep 13	5.81000 +0.04	5.81	5.77	5.77	34,122
11 Sep 13	5.77000 -0.04	5.84	5.77	5.81	76,517
10 Sep 13	5.81000 +0.01	5.84	5.79	5.82	52,628
09 Sep 13	5.80000 -0.02	5.86	5.80	5.85	56,281
06 Sep 13	5.82000 -0.03	5.85	5.81	5.84	23,173
05 Sep 13	5.85000 +0.07	5.85	5.78	5.78	50,448
04 Sep 13	5.78000 -0.07	5.83	5.77	5.83	60,486
03 Sep 13	5.85000 +0.00	5.91	5.83	5.91	65,902
30 Aug 13	5.85000 +0.00	5.88	5.80	5.86	87,367
29 Aug 13	5.85000 +0.10	5.85	5.76	5.76	73,428
28 Aug 13	5.75000 -0.05	5.83	5.75	5.83	80,932
27 Aug 13	5.80000 -0.04	5.87	5.80	5.85	42,359
26 Aug 13	5.84000 +0.09	5.85	5.76	5.76	60,136
23 Aug 13	5.75000 +0.04	5.75	5.70	5.74	50,621
22 Aug 13	5.71000 -0.02	5.75	5.65	5.75	101,112
21 Aug 13	5.73000 +0.08	5.75	5.63	5.65	115,817
20 Aug 13	5.65000 -0.13	5.76	5.65	5.75	243,594
19 Aug 13	5.78000 -0.05	5.84	5.76	5.83	86,661
16 Aug 13	5.83000 -0.02	5.87	5.82	5.83	78,985
15 Aug 13	5.85000 +0.03	5.85	5.81	5.85	90,315
14 Aug 13	5.82000 -0.03	5.86	5.81	5.85	53,367
13 Aug 13	5.85000 +0.02	5.85	5.82	5.83	90,259
12 Aug 13	5.83000 -0.01	5.89	5.82	5.85	123,755
09 Aug 13	5.84000 +0.00	5.87	5.81	5.81	66,043
08 Aug 13	5.84000 -0.07	5.89	5.78	5.88	313,832
07 Aug 13	5.91000 +0.09	5.96	5.83	5.85	180,270
06 Aug 13	5.82000 -0.11	5.91	5.80	5.91	300,157
02 Aug 13	5.93000 -0.05	6.04	5.90	6.00	249,736
01 Aug 13	5.98000 -0.07	6.09	5.98	6.09	117,495
31 Jul 13	6.05000 +0.01	6.09	6.02	6.06	44,239
30 Jul 13	6.04000 +0.00	6.06	6.03	6.06	48,170
29 Jul 13	6.04000 -0.05	6.07	6.04	6.07	40,927
26 Jul 13	6.09000 +0.00	6.11	6.04	6.08	51,751
25 Jul 13	6.09000 +0.02	6.09	6.03	6.06	32,454
24 Jul 13	6.07000 +0.03	6.11	6.05	6.06	70,720
23 Jul 13	6.04000 -0.02	6.07	6.02	6.04	60,217
22 Jul 13	6.06000 +0.06	6.06	6.00	6.01	72,718
19 Jul 13	6.00000 -0.02	6.03	5.97	6.00	147,434
18 Jul 13	6.02000 +0.02	6.03	5.98	6.02	159,497
17 Jul 13	6.00000 -0.03	6.05	5.96	6.05	194,004
16 Jul 13	6.03000 -0.03	6.10	6.03	6.08	70,744
15 Jul 13	6.06000 +0.01	6.10	6.05	6.07	60,780
12 Jul 13	6.05000 +0.03	6.06	6.02	6.02	31,838
11 Jul 13	6.02000 +0.01	6.08	6.02	6.04	65,131
10 Jul 13	6.01000 -0.01	6.05	6.01	6.03	39,250
09 Jul 13	6.02000 +0.01	6.08	6.01	6.04	50,755
08 Jul 13	6.01000 -0.06	6.10	6.01	6.07	63,822
05 Jul 13	6.07000 -0.03	6.11	6.06	6.07	53,048
04 Jul 13	6.10000 +0.06	6.11	6.06	6.07	52,042
03 Jul 13	6.04000 +0.02	6.07	6.03	6.04	29,203
02 Jul 13	6.02000 -0.02	6.09	6.01	6.09	49,390
28 Jun 13	6.04000 +0.05	6.09	5.97	5.99	93,450
27 Jun 13	5.99000 +0.00	6.03	5.98	6.00	73,619
26 Jun 13	5.99000 -0.05	6.05	5.96	6.05	95,846
25 Jun 13	6.04000 +0.00	6.08	6.02	6.08	74,416
24 Jun 13	6.04000 -0.02	6.11	6.01	6.10	66,490
21 Jun 13	6.06000 +0.01	6.12	6.06	6.09	134,895
20 Jun 13	6.05000 -0.07	6.14	6.05	6.10	55,178
19 Jun 13	6.12000 +0.05	6.16	6.04	6.08	70,236
18 Jun 13	6.07000 -0.02	6.16	6.05	6.10	88,690
17 Jun 13	6.09000 +0.02	6.18	6.06	6.10	64,394
14 Jun 13	6.07000 +0.01	6.12	6.02	6.08	62,462
13 Jun 13	6.06000 +0.08	6.11	5.92	5.96	119,734
12 Jun 13	5.98000 -0.05	6.06	5.96	6.04	110,186
11 Jun 13	6.03000 -0.04	6.09	6.03	6.09	90,880
10 Jun 13	6.07000 -0.13	6.25	6.07	6.25	73,514
07 Jun 13	6.20000 -0.03	6.27	6.09	6.22	94,639
06 Jun 13	6.23000 +0.00	6.27	6.21	6.21	63,438
05 Jun 13	6.23000 +0.05	6.26	6.17	6.25	87,384
04 Jun 13	6.18000 -0.05	6.28	6.17	6.27	114,617
03 Jun 13	6.23000 +0.06	6.25	6.15	6.21	74,365
31 May 13	6.17000 +0.05	6.29	6.10	6.10	97,887
30 May 13	6.12000 +0.00	6.20	6.12	6.12	95,825
29 May 13	6.12000 +0.10	6.16	6.00	6.01	164,731
28 May 13	6.02000 +0.00	6.07	6.00	6.02	73,792
27 May 13	6.02000 -0.01	6.06	6.02	6.05	39,742
24 May 13	6.03000 +0.05	6.06	5.99	5.99	104,836
23 May 13	5.98000 -0.03	6.01	5.97	6.00	89,272
22 May 13	6.01000 +0.00	6.05	5.96	6.03	217,769
21 May 13	6.01000 +0.00	6.02	5.92	6.01	266,699
17 May 13	6.01000 -0.06	6.06	6.00	6.06	100,258
16 May 13	6.07000 +0.02	6.10	6.00	6.04	102,898
15 May 13	6.05000 +0.03	6.05	6.00	6.03	42,811
14 May 13	6.02000 +0.02	6.06	6.00	6.00	58,138
13 May 13	6.00000 -0.08	6.09	5.98	6.09	141,987
10 May 13	6.08000 -0.03	6.12	6.03	6.10	77,382
09 May 13	6.11000 +0.09	6.15	6.05	6.07	56,578
08 May 13	6.02000 -0.05	6.09	5.97	6.07	125,117
07 May 13	6.07000 -0.02	6.11	5.75	6.11	542,613
06 May 13	6.09000 -0.05	6.15	6.08	6.15	221,059
03 May 13	6.14000 -0.07	6.18	6.12	6.18	125,394
02 May 13	6.21000 +0.02	6.21	6.12	6.19	135,840
01 May 13	6.19000 -0.08	6.24	6.17	6.24	30,103
30 Apr 13	6.27000 +0.07	6.28	6.13	6.19	121,859
29 Apr 13	6.20000 +0.00	6.21	6.17	6.21	96,340
26 Apr 13	6.20000 +0.00	6.23	6.17	6.19	88,792
25 Apr 13	6.20000 +0.00	6.25	6.18	6.21	36,211
24 Apr 13	6.20000 +0.04	6.23	6.13	6.17	36,547
23 Apr 13	6.16000 -0.03	6.21	6.15	6.20	51,500
22 Apr 13	6.19000 -0.01	6.23	6.19	6.20	58,398
19 Apr 13	6.20000 +0.00	6.26	6.18	6.19	70,165
18 Apr 13	6.20000 +0.03	6.22	6.11	6.20	106,925
17 Apr 13	6.17000 -0.07	6.24	6.17	6.24	45,082
16 Apr 13	6.24000 +0.04	6.34	6.21	6.28	90,491
15 Apr 13	6.20000 -0.13	6.30	6.18	6.28	83,392
12 Apr 13	6.33000 -0.06	6.42	6.31	6.40	23,505
11 Apr 13	6.39000 +0.06	6.45	6.34	6.34	44,919
10 Apr 13	6.33000 -0.04	6.41	6.33	6.41	26,498
09 Apr 13	6.37000 +0.03	6.42	6.33	6.38	72,550
08 Apr 13	6.34000 +0.03	6.38	6.30	6.30	23,304
05 Apr 13	6.31000 -0.04	6.38	6.29	6.38	49,594
04 Apr 13	6.35000 +0.17	6.43	6.19	6.19	148,324
03 Apr 13	6.18000 -0.05	6.26	6.17	6.22	86,059
02 Apr 13	6.23000 -0.01	6.30	6.23	6.25	77,949
01 Apr 13	6.24000 -0.02	6.30	6.24	6.29	90,080
28 Mar 13	6.26000 -0.04	6.30	6.24	6.30	114,885
27 Mar 13	6.30000 -0.01	6.32	6.27	6.32	70,393
26 Mar 13	6.31000 -0.07	6.40	6.29	6.36	118,666
25 Mar 13	6.38000 +0.03	6.42	6.36	6.37	101,171
22 Mar 13	6.35000 -0.03	6.43	6.34	6.39	120,343
21 Mar 13	6.38000 -0.11	6.54	6.38	6.51	109,249
20 Mar 13	6.49000 +0.08	6.53	6.42	6.43	36,370
19 Mar 13	6.41000 -0.10	6.55	6.40	6.55	83,696
18 Mar 13	6.51000 -0.07	6.63	6.50	6.58	60,098
15 Mar 13	6.58000 +0.08	6.61	6.48	6.50	44,792
14 Mar 13	6.50000 +0.07	6.56	6.43	6.43	55,722
13 Mar 13	6.43000 -0.02	6.48	6.40	6.45	50,679
12 Mar 13	6.45000 -0.10	6.57	6.43	6.56	69,835
11 Mar 13	6.55000 +0.01	6.58	6.52	6.54	23,617
08 Mar 13	6.54000 +0.02	6.58	6.46	6.50	47,707
07 Mar 13	6.52000 +0.08	6.52	6.41	6.42	63,733
06 Mar 13	6.44000 -0.01	6.45	6.36	6.44	61,834
05 Mar 13	6.45000 +0.00	6.48	6.41	6.46	59,518
04 Mar 13	6.45000 +0.03	6.45	6.36	6.43	52,326
01 Mar 13	6.42000 +0.03	6.44	6.36	6.39	67,790
28 Feb 13	6.39000 +0.06	6.43	6.33	6.33	86,787
27 Feb 13	6.33000 -0.01	6.37	6.30	6.31	18,236
26 Feb 13	6.34000 +0.06	6.37	6.30	6.31	44,185
25 Feb 13	6.28000 +0.06	6.40	6.22	6.28	121,097
22 Feb 13	6.22000 -0.03	6.25	6.22	6.25	34,082
21 Feb 13	6.25000 -0.05	6.31	6.24	6.31	54,067
20 Feb 13	6.30000 +0.02	6.30	6.24	6.26	58,037
19 Feb 13	6.28000 +0.00	6.31	6.24	6.30	78,428
15 Feb 13	6.28000 +0.02	6.34	6.27	6.30	43,390
14 Feb 13	6.26000 -0.04	6.40	6.25	6.30	62,204
13 Feb 13	6.30000 +0.10	6.31	6.20	6.24	68,849
12 Feb 13	6.20000 -0.10	6.35	6.19	6.31	85,591
11 Feb 13	6.30000 -0.10	6.37	6.26	6.37	73,043
08 Feb 13	6.40000 -0.03	6.43	6.31	6.36	49,241
07 Feb 13	6.43000 +0.05	6.43	6.25	6.30	102,721
06 Feb 13	6.38000 -0.02	6.43	6.12	6.25	351,268
05 Feb 13	6.40000 -0.04	6.44	6.36	6.43	140,329
04 Feb 13	6.44000 +0.10	6.44	6.35	6.35	103,288
01 Feb 13	6.34000 -0.02	6.46	6.26	6.40	203,763
31 Jan 13	6.36000 +0.29	6.40	6.25	6.25	294,718
30 Jan 13	6.07000 -0.02	6.11	6.07	6.11	51,035
29 Jan 13	6.09000 +0.06	6.11	6.04	6.06	61,222
28 Jan 13	6.03000 -0.09	6.14	6.01	6.13	50,491
25 Jan 13	6.12000 +0.03	6.14	6.06	6.07	53,836
24 Jan 13	6.09000 +0.07	6.10	6.01	6.02	154,894
23 Jan 13	6.02000 -0.07	6.06	5.99	6.06	75,854
22 Jan 13	6.09000 +0.07	6.09	6.00	6.02	44,317
21 Jan 13	6.02000 +0.04	6.02	5.98	6.00	76,594
18 Jan 13	5.98000 -0.02	6.03	5.97	6.00	103,228
17 Jan 13	6.00000 -0.01	6.01	5.99	6.00	72,775
16 Jan 13	6.01000 +0.01	6.04	5.97	6.01	59,120
15 Jan 13	6.00000 +0.03	6.02	5.96	5.97	87,248
14 Jan 13	5.97000 -0.06	6.05	5.96	6.05	92,004
11 Jan 13	6.03000 -0.04	6.07	5.93	6.07	155,601
10 Jan 13	6.07000 -0.04	6.11	6.06	6.11	97,489
09 Jan 13	6.11000 +0.02	6.12	6.09	6.10	35,841
08 Jan 13	6.09000 +0.01	6.15	6.09	6.10	164,640
07 Jan 13	6.08000 +0.00	6.09	6.05	6.09	53,331
04 Jan 13	6.08000 +0.02	6.08	6.04	6.06	31,341
03 Jan 13	6.06000 +0.01	6.10	6.03	6.05	45,774
02 Jan 13	6.05000 +0.06	6.06	6.01	6.06	35,470
31 Dec 12	5.99000 +0.00	6.06	5.96	5.97	63,205
28 Dec 12	5.99000 +0.00	6.01	5.95	5.96	31,260
27 Dec 12	5.99000 -0.01	5.99	5.94	5.96	50,301
24 Dec 12	6.00000 +0.07	6.02	5.96	5.98	31,659
21 Dec 12	5.93000 -0.02	6.02	5.93	5.95	70,516
20 Dec 12	5.95000 -0.04	6.00	5.95	5.99	104,774
19 Dec 12	5.99000 +0.01	6.02	5.95	6.02	75,568
18 Dec 12	5.98000 -0.01	6.01	5.97	6.00	57,265
17 Dec 12	5.99000 -0.04	6.06	5.98	6.02	74,276
14 Dec 12	6.03000 +0.04	6.03	5.99	5.99	34,153
13 Dec 12	5.99000 -0.02	6.03	5.98	6.02	48,048
12 Dec 12	6.01000 +0.00	6.07	5.99	6.04	70,514
11 Dec 12	6.01000 +0.09	6.03	5.95	5.98	63,499
10 Dec 12	5.92000 -0.15	6.07	5.92	6.04	141,142
07 Dec 12	6.07000 +0.08	6.08	5.95	6.00	90,952
06 Dec 12	5.99000 +0.09	6.00	5.87	5.89	59,888
05 Dec 12	5.90000 +0.02	5.93	5.86	5.88	88,265
04 Dec 12	5.88000 -0.02	5.96	5.86	5.92	77,313
03 Dec 12	5.90000 -0.07	5.99	5.88	5.99	63,874
30 Nov 12	5.97000 +0.06	5.98	5.94	5.95	42,665
29 Nov 12	5.91000 -0.06	6.02	5.91	5.95	112,883
28 Nov 12	5.97000 -0.04	6.00	5.89	6.00	62,588
27 Nov 12	6.01000 +0.09	6.09	5.84	5.85	112,481
26 Nov 12	5.92000 +0.27	5.94	5.65	5.67	185,010
23 Nov 12	5.65000 -0.16	5.74	5.58	5.74	309,799
22 Nov 12	5.81000 -0.24	6.03	5.80	6.03	318,550
21 Nov 12	6.05000 -0.06	6.18	6.05	6.12	42,283
20 Nov 12	6.11000 -0.19	6.33	6.04	6.32	106,458
19 Nov 12	6.30000 -0.03	6.34	6.30	6.34	31,821
16 Nov 12	6.33000 +0.12	6.34	6.21	6.22	80,772
15 Nov 12	6.21000 -0.09	6.31	6.16	6.25	57,085
14 Nov 12	6.30000 +0.20	6.33	6.02	6.07	120,719
13 Nov 12	6.10000 +0.02	6.10	6.01	6.03	68,417
12 Nov 12	6.08000 +0.02	6.14	5.97	6.05	100,492
09 Nov 12	6.06000 +0.06	6.09	5.91	6.05	113,356
08 Nov 12	6.00000 -0.11	6.07	5.81	6.07	356,390
07 Nov 12	6.11000 -0.05	6.17	6.10	6.17	68,965
06 Nov 12	6.16000 +0.00	6.20	6.13	6.16	58,067
05 Nov 12	6.16000 -0.08	6.24	6.11	6.24	47,824
02 Nov 12	6.24000 -0.03	6.30	6.21	6.29	62,466
01 Nov 12	6.27000 +0.00	6.30	6.25	6.26	34,971
31 Oct 12	6.27000 -0.01	6.30	6.25	6.28	47,212
30 Oct 12	6.28000 -0.13	6.47	6.25	6.47	72,666
29 Oct 12	6.41000 +0.04	6.42	6.37	6.37	27,002
26 Oct 12	6.37000 -0.07	6.41	6.37	6.39	45,665
25 Oct 12	6.44000 +0.01	6.45	6.39	6.44	31,286
24 Oct 12	6.43000 -0.01	6.46	6.38	6.46	31,478
23 Oct 12	6.44000 -0.07	6.51	6.43	6.46	27,246
22 Oct 12	6.51000 +0.01	6.54	6.46	6.50	26,770
19 Oct 12	6.50000 +0.02	6.53	6.44	6.48	45,802
18 Oct 12	6.48000 +0.11	6.49	6.37	6.42	70,416
17 Oct 12	6.37000 -0.08	6.47	6.35	6.42	72,978
16 Oct 12	6.45000 -0.05	6.52	6.44	6.49	80,894
15 Oct 12	6.50000 +0.01	6.52	6.44	6.49	59,207
12 Oct 12	6.49000 -0.02	6.53	6.40	6.49	57,869
11 Oct 12	6.51000 +0.03	6.52	6.38	6.47	90,592
10 Oct 12	6.48000 -0.02	6.54	6.46	6.48	34,035
09 Oct 12	6.50000 -0.04	6.55	6.45	6.50	216,575
05 Oct 12	6.54000 -0.01	6.59	6.51	6.59	67,856
04 Oct 12	6.55000 -0.03	6.60	6.49	6.55	65,256
03 Oct 12	6.58000 +0.03	6.58	6.53	6.55	71,653
02 Oct 12	6.55000 +0.00	6.57	6.45	6.55	78,690
01 Oct 12	6.55000 +0.05	6.55	6.50	6.50	55,476
28 Sep 12	6.50000 -0.04	6.56	6.40	6.56	31,892
27 Sep 12	6.54000 +0.00	6.61	6.46	6.55	99,981
26 Sep 12	6.54000 -0.13	6.65	6.46	6.62	182,214
25 Sep 12	6.67000 +0.03	6.70	6.55	6.62	189,824
24 Sep 12	6.64000 +0.04	6.65	6.44	6.60	199,915
21 Sep 12	6.60000 +0.16	6.62	6.46	6.50	234,227
20 Sep 12	6.44000 +0.17	6.50	6.27	6.27	132,109
19 Sep 12	6.27000 +0.08	6.36	6.18	6.21	188,141
18 Sep 12	6.19000 +0.04	6.20	6.13	6.16	143,636
17 Sep 12	6.15000 +0.02	6.18	6.13	6.17	107,783
14 Sep 12	6.13000 -0.04	6.24	6.13	6.16	85,438
13 Sep 12	6.17000 +0.01	6.20	6.13	6.17	40,588
12 Sep 12	6.16000 +0.04	6.23	6.11	6.11	66,817
11 Sep 12	6.12000 -0.01	6.15	6.12	6.15	45,952
10 Sep 12	6.13000 -0.05	6.21	6.12	6.18	101,819
07 Sep 12	6.18000 +0.02	6.19	6.09	6.18	45,622
06 Sep 12	6.16000 +0.03	6.17	6.13	6.13	32,357
05 Sep 12	6.13000 +0.01	6.17	6.12	6.15	42,675
04 Sep 12	6.12000 -0.08	6.17	6.10	6.14	31,320
31 Aug 12	6.20000 +0.12	6.21	6.02	6.02	64,169
30 Aug 12	6.08000 -0.04	6.18	6.05	6.16	71,986
29 Aug 12	6.12000 -0.10	6.25	6.12	6.23	71,596
28 Aug 12	6.22000 -0.05	6.27	6.22	6.27	28,198
27 Aug 12	6.27000 +0.04	6.27	6.22	6.22	52,582
24 Aug 12	6.23000 +0.00	6.27	6.22	6.23	40,171
23 Aug 12	6.23000 -0.03	6.28	6.22	6.27	81,984
22 Aug 12	6.26000 -0.03	6.31	6.26	6.26	33,357
21 Aug 12	6.29000 -0.01	6.34	6.26	6.30	59,538
20 Aug 12	6.30000 -0.01	6.31	6.26	6.26	32,802
17 Aug 12	6.31000 -0.05	6.36	6.28	6.36	44,832
16 Aug 12	6.36000 +0.09	6.36	6.25	6.27	100,708
15 Aug 12	6.27000 +0.00	6.31	6.26	6.29	31,585
14 Aug 12	6.27000 -0.02	6.34	6.26	6.30	38,445
13 Aug 12	6.29000 -0.02	6.32	6.25	6.29	43,221
10 Aug 12	6.31000 -0.03	6.35	6.28	6.33	34,337
09 Aug 12	6.34000 +0.02	6.35	6.25	6.29	66,281
08 Aug 12	6.32000 +0.05	6.32	6.24	6.25	60,352
07 Aug 12	6.27000 -0.05	6.36	6.21	6.33	94,130
03 Aug 12	6.32000 +0.07	6.38	6.20	6.20	65,603
02 Aug 12	6.25000 +0.00	6.27	6.15	6.25	67,062
01 Aug 12	6.25000 -0.14	6.36	6.22	6.35	363,160
31 Jul 12	6.39000 -0.05	6.45	6.33	6.45	88,775
30 Jul 12	6.44000 +0.02	6.52	6.36	6.40	147,176
27 Jul 12	6.42000 +0.10	6.45	6.30	6.35	142,821
26 Jul 12	6.32000 +0.16	6.39	6.17	6.21	310,633
25 Jul 12	6.16000 -0.08	6.23	6.13	6.23	57,476
24 Jul 12	6.24000 -0.02	6.26	6.10	6.26	63,946
23 Jul 12	6.26000 +0.00	6.30	6.20	6.29	124,946
20 Jul 12	6.26000 +0.03	6.28	6.20	6.23	57,589
19 Jul 12	6.23000 -0.02	6.35	6.20	6.25	157,556
18 Jul 12	6.25000 +0.07	6.28	6.19	6.24	96,930
17 Jul 12	6.18000 -0.03	6.32	6.16	6.21	106,539
16 Jul 12	6.21000 +0.16	6.21	6.02	6.05	94,045
13 Jul 12	6.05000 +0.05	6.07	5.96	6.00	79,895
12 Jul 12	6.00000 -0.01	6.02	5.97	6.01	35,590
11 Jul 12	6.01000 +0.04	6.08	5.94	5.94	184,181
10 Jul 12	5.97000 +0.07	5.98	5.91	5.91	106,895
09 Jul 12	5.90000 +0.02	5.95	5.85	5.85	78,665
06 Jul 12	5.88000 -0.01	5.89	5.83	5.85	36,905
05 Jul 12	5.89000 -0.02	5.92	5.81	5.86	64,608
04 Jul 12	5.91000 +0.10	5.91	5.84	5.84	38,846
03 Jul 12	5.81000 -0.01	5.87	5.78	5.80	44,238
29 Jun 12	5.82000 +0.05	5.86	5.75	5.86	25,777
28 Jun 12	5.77000 -0.14	5.91	5.75	5.86	86,096
27 Jun 12	5.91000 +0.02	5.93	5.82	5.83	54,581
26 Jun 12	5.89000 -0.10	5.96	5.86	5.96	65,963
25 Jun 12	5.99000 +0.05	6.00	5.90	5.90	79,944
22 Jun 12	5.94000 +0.03	5.99	5.89	5.89	64,241
21 Jun 12	5.91000 -0.07	6.01	5.86	5.98	67,402
20 Jun 12	5.98000 +0.03	5.99	5.85	5.90	137,488
19 Jun 12	5.95000 +0.15	5.98	5.82	5.82	109,261
18 Jun 12	5.80000 +0.00	5.85	5.78	5.83	54,832
15 Jun 12	5.80000 +0.03	5.85	5.76	5.76	52,192
14 Jun 12	5.77000 +0.02	5.83	5.77	5.83	87,911
13 Jun 12	5.75000 +0.01	5.77	5.73	5.75	52,128
12 Jun 12	5.74000 -0.05	5.80	5.73	5.77	31,389
11 Jun 12	5.79000 +0.02	5.80	5.73	5.76	87,955
08 Jun 12	5.77000 +0.04	5.78	5.73	5.78	42,360
07 Jun 12	5.73000 -0.10	5.88	5.73	5.85	40,662
06 Jun 12	5.83000 +0.11	5.85	5.73	5.78	73,678
05 Jun 12	5.72000 +0.00	5.74	5.66	5.68	53,933
04 Jun 12	5.72000 -0.25	5.87	5.65	5.82	85,809
01 Jun 12	5.97000 +0.18	5.97	5.72	5.79	113,813
31 May 12	5.79000 +0.12	5.80	5.70	5.70	70,568
30 May 12	5.67000 +0.08	5.75	5.59	5.59	64,866
29 May 12	5.59000 -0.16	5.78	5.59	5.75	102,556
28 May 12	5.75000 +0.00	5.79	5.70	5.76	53,624
25 May 12	5.75000 +0.05	5.76	5.68	5.73	36,790
24 May 12	5.70000 +0.08	5.70	5.64	5.69	45,915
23 May 12	5.62000 -0.08	5.71	5.62	5.71	41,586
22 May 12	5.70000 +0.16	5.71	5.54	5.54	53,195
18 May 12	5.54000 +0.03	5.61	5.52	5.54	42,589
17 May 12	5.51000 -0.14	5.68	5.51	5.64	77,293
16 May 12	5.65000 -0.07	5.76	5.60	5.70	81,871
15 May 12	5.72000 +0.08	5.76	5.63	5.64	56,658
14 May 12	5.64000 -0.10	5.74	5.64	5.72	34,909
11 May 12	5.74000 -0.01	5.78	5.72	5.72	43,156
10 May 12	5.75000 +0.00	5.75	5.69	5.75	41,721
09 May 12	5.75000 +0.04	5.75	5.68	5.72	98,892
08 May 12	5.71000 +0.08	5.71	5.61	5.61	103,058
07 May 12	5.63000 +0.03	5.63	5.54	5.58	67,217
04 May 12	5.60000 -0.01	5.64	5.59	5.61	104,135
03 May 12	5.61000 +0.07	5.63	5.53	5.53	82,549
02 May 12	5.54000 -0.01	5.57	5.50	5.53	31,655
01 May 12	5.55000 -0.01	5.59	5.50	5.51	51,061
30 Apr 12	5.56000 +0.04	5.57	5.46	5.49	46,334
27 Apr 12	5.52000 +0.06	5.52	5.43	5.46	64,233
26 Apr 12	5.46000 -0.04	5.55	5.43	5.55	41,786
25 Apr 12	5.50000 +0.01	5.56	5.49	5.50	66,096
24 Apr 12	5.49000 +0.01	5.50	5.43	5.48	56,771
23 Apr 12	5.48000 -0.01	5.51	5.42	5.49	32,193
20 Apr 12	5.49000 +0.02	5.51	5.42	5.47	64,256
19 Apr 12	5.47000 +0.09	5.47	5.35	5.35	59,139
18 Apr 12	5.38000 +0.06	5.38	5.26	5.31	87,214
17 Apr 12	5.32000 -0.03	5.44	5.31	5.40	155,952
16 Apr 12	5.35000 -0.16	5.49	5.32	5.45	125,883
13 Apr 12	5.51000 +0.03	5.51	5.44	5.48	52,129
12 Apr 12	5.48000 +0.07	5.53	5.39	5.40	92,968
11 Apr 12	5.41000 -0.01	5.48	5.37	5.42	69,136
10 Apr 12	5.42000 +0.04	5.48	5.37	5.38	57,130
09 Apr 12	5.38000 -0.08	5.45	5.38	5.44	53,958
05 Apr 12	5.46000 -0.07	5.53	5.41	5.48	68,116
04 Apr 12	5.53000 -0.05	5.55	5.48	5.53	106,852
03 Apr 12	5.58000 +0.00	5.61	5.53	5.57	80,943
02 Apr 12	5.58000 -0.10	5.65	5.52	5.62	111,376
30 Mar 12	5.68000 +0.09	5.68	5.60	5.64	35,869
29 Mar 12	5.59000 -0.10	5.65	5.59	5.65	50,928
28 Mar 12	5.69000 -0.04	5.72	5.66	5.72	53,843
27 Mar 12	5.73000 +0.02	5.74	5.67	5.71	86,988
26 Mar 12	5.71000 +0.09	5.72	5.63	5.64	62,537
23 Mar 12	5.62000 +0.00	5.66	5.61	5.66	57,857
22 Mar 12	5.62000 -0.04	5.69	5.60	5.69	70,950
21 Mar 12	5.66000 +0.02	5.66	5.62	5.65	26,537
20 Mar 12	5.64000 -0.01	5.69	5.62	5.67	33,547
19 Mar 12	5.65000 +0.08	5.69	5.60	5.63	104,360
16 Mar 12	5.57000 +0.02	5.61	5.55	5.56	63,629
15 Mar 12	5.55000 -0.05	5.67	5.54	5.60	114,366
14 Mar 12	5.60000 -0.05	5.69	5.60	5.64	90,761
13 Mar 12	5.65000 +0.00	5.70	5.64	5.67	44,241
12 Mar 12	5.65000 -0.02	5.69	5.64	5.69	25,097
09 Mar 12	5.67000 +0.00	5.69	5.64	5.69	28,983
08 Mar 12	5.67000 +0.01	5.69	5.64	5.69	32,387
07 Mar 12	5.66000 -0.04	5.72	5.65	5.72	42,305
06 Mar 12	5.70000 -0.02	5.73	5.67	5.73	51,363
05 Mar 12	5.72000 -0.03	5.76	5.71	5.76	40,303
02 Mar 12	5.75000 +0.07	5.78	5.70	5.73	86,773
01 Mar 12	5.68000 +0.01	5.75	5.65	5.69	74,877
29 Feb 12	5.67000 +0.01	5.67	5.62	5.66	46,657
28 Feb 12	5.66000 -0.03	5.72	5.65	5.69	52,976
27 Feb 12	5.69000 -0.07	5.74	5.64	5.74	65,401
24 Feb 12	5.76000 +0.02	5.78	5.71	5.75	93,224
23 Feb 12	5.74000 +0.05	5.74	5.66	5.69	122,684
22 Feb 12	5.69000 +0.03	5.69	5.63	5.65	52,138
21 Feb 12	5.66000 -0.03	5.69	5.53	5.68	104,877
17 Feb 12	5.69000 +0.07	5.69	5.61	5.61	68,368
16 Feb 12	5.62000 -0.01	5.65	5.59	5.63	67,977
15 Feb 12	5.63000 +0.03	5.65	5.59	5.63	57,537
14 Feb 12	5.60000 -0.02	5.65	5.57	5.60	61,321
13 Feb 12	5.62000 +0.09	5.62	5.51	5.54	63,511
10 Feb 12	5.53000 -0.02	5.57	5.50	5.55	64,049
09 Feb 12	5.55000 -0.07	5.62	5.53	5.60	65,707
08 Feb 12	5.62000 +0.01	5.62	5.59	5.61	58,683
07 Feb 12	5.61000 +0.01	5.61	5.56	5.60	76,030
06 Feb 12	5.60000 +0.00	5.60	5.55	5.59	75,922
03 Feb 12	5.60000 +0.01	5.60	5.52	5.59	65,041
02 Feb 12	5.59000 -0.01	5.60	5.55	5.60	56,438
01 Feb 12	5.60000 +0.01	5.60	5.55	5.59	61,975
31 Jan 12	5.59000 +0.07	5.59	5.51	5.55	59,648
30 Jan 12	5.52000 +0.03	5.53	5.44	5.53	126,297
27 Jan 12	5.49000 -0.05	5.56	5.49	5.56	112,680
26 Jan 12	5.54000 -0.04	5.62	5.53	5.59	104,365
25 Jan 12	5.58000 +0.03	5.59	5.52	5.56	76,197
24 Jan 12	5.55000 +0.02	5.57	5.50	5.52	73,721
23 Jan 12	5.53000 +0.03	5.58	5.51	5.52	44,626
20 Jan 12	5.50000 -0.05	5.58	5.45	5.53	81,192
19 Jan 12	5.55000 -0.04	5.59	5.54	5.56	58,685
18 Jan 12	5.59000 +0.01	5.60	5.52	5.52	54,824
17 Jan 12	5.58000 +0.06	5.59	5.51	5.53	81,017
16 Jan 12	5.52000 +0.00	5.55	5.43	5.52	68,301
13 Jan 12	5.52000 +0.02	5.59	5.49	5.52	121,414
12 Jan 12	5.50000 -0.04	5.54	5.47	5.52	93,951
11 Jan 12	5.54000 +0.14	5.56	5.41	5.41	259,171
10 Jan 12	5.40000 +0.00	5.47	5.40	5.45	105,185
09 Jan 12	5.40000 +0.00	5.42	5.38	5.42	41,091
06 Jan 12	5.40000 -0.05	5.47	5.39	5.46	37,155
05 Jan 12	5.45000 -0.03	5.46	5.36	5.46	66,966
04 Jan 12	5.48000 +0.08	5.50	5.36	5.40	127,204
03 Jan 12	5.40000 +0.14	5.40	5.24	5.30	122,534
30 Dec 11	5.26000 +0.09	5.27	5.21	5.21	37,363
29 Dec 11	5.17000 -0.06	5.26	5.16	5.26	84,052
28 Dec 11	5.23000 -0.02	5.28	5.21	5.25	86,034
23 Dec 11	5.25000 +0.06	5.29	5.24	5.25	74,820
22 Dec 11	5.19000 +0.01	5.24	5.18	5.18	85,663
21 Dec 11	5.18000 -0.01	5.24	5.18	5.21	99,790
20 Dec 11	5.19000 -0.02	5.27	5.18	5.25	131,806
19 Dec 11	5.21000 +0.07	5.28	5.15	5.16	309,807
16 Dec 11	5.14000 +0.01	5.16	5.14	5.14	102,477
15 Dec 11	5.13000 +0.02	5.16	5.12	5.12	271,893
14 Dec 11	5.11000 -0.04	5.16	5.11	5.16	67,334
13 Dec 11	5.15000 +0.03	5.15	5.13	5.14	154,077
12 Dec 11	5.12000 +0.00	5.13	5.10	5.12	170,081
09 Dec 11	5.12000 -0.02	5.15	5.11	5.15	97,473
08 Dec 11	5.14000 +0.00	5.17	5.13	5.15	109,760
07 Dec 11	5.14000 +0.02	5.17	5.10	5.14	271,621
06 Dec 11	5.12000 +0.02	5.17	5.12	5.14	160,303
05 Dec 11	5.10000 -0.04	5.15	5.10	5.15	62,010
02 Dec 11	5.14000 +0.00	5.14	5.10	5.14	35,144
01 Dec 11	5.14000 +0.01	5.15	5.11	5.15	82,562
30 Nov 11	5.13000 +0.02	5.14	5.07	5.12	139,186
29 Nov 11	5.11000 -0.01	5.14	5.10	5.13	58,669
28 Nov 11	5.12000 -0.01	5.13	5.10	5.13	55,343
25 Nov 11	5.13000 +0.03	5.13	5.06	5.11	525,840
24 Nov 11	5.10000 +0.06	5.10	5.04	5.05	47,775
23 Nov 11	5.04000 -0.06	5.10	5.04	5.10	83,483
22 Nov 11	5.10000 +0.00	5.13	5.08	5.08	64,081
21 Nov 11	5.10000 -0.02	5.12	5.07	5.12	31,590
18 Nov 11	5.12000 +0.05	5.13	5.09	5.10	65,368
17 Nov 11	5.07000 -0.09	5.16	5.06	5.16	249,157
16 Nov 11	5.16000 -0.01	5.20	5.15	5.19	63,180
15 Nov 11	5.17000 +0.03	5.20	5.12	5.14	42,055
14 Nov 11	5.14000 -0.05	5.20	5.11	5.20	33,843
11 Nov 11	5.19000 +0.01	5.19	5.10	5.18	22,167
10 Nov 11	5.18000 -0.03	5.23	5.10	5.23	133,604
09 Nov 11	5.21000 -0.02	5.25	5.18	5.23	76,254
08 Nov 11	5.23000 +0.06	5.23	5.16	5.17	41,102
07 Nov 11	5.17000 +0.02	5.18	5.15	5.18	48,803
04 Nov 11	5.15000 +0.02	5.19	5.14	5.15	23,862
03 Nov 11	5.13000 -0.03	5.19	5.13	5.18	48,324
02 Nov 11	5.16000 -0.01	5.20	5.15	5.18	56,784
01 Nov 11	5.17000 -0.04	5.18	5.13	5.18	23,267
31 Oct 11	5.21000 +0.04	5.22	5.16	5.18	62,727
28 Oct 11	5.17000 +0.02	5.17	5.11	5.15	46,058
27 Oct 11	5.15000 +0.02	5.15	5.12	5.13	77,444
26 Oct 11	5.13000 +0.00	5.15	5.11	5.15	55,067
25 Oct 11	5.13000 -0.02	5.15	5.10	5.13	15,685
24 Oct 11	5.15000 +0.00	5.15	5.10	5.14	64,560
21 Oct 11	5.15000 +0.07	5.15	5.08	5.11	67,294
20 Oct 11	5.08000 -0.02	5.12	5.06	5.12	40,134
19 Oct 11	5.10000 +0.00	5.12	5.09	5.10	57,232
18 Oct 11	5.10000 +0.01	5.14	5.08	5.10	20,193
17 Oct 11	5.09000 -0.04	5.15	5.07	5.15	50,652
14 Oct 11	5.13000 -0.01	5.17	5.10	5.16	37,670
13 Oct 11	5.14000 +0.01	5.15	5.07	5.09	17,769
12 Oct 11	5.13000 +0.08	5.15	5.07	5.07	111,456
11 Oct 11	5.05000 +0.02	5.09	5.00	5.07	105,101
07 Oct 11	5.03000 +0.01	5.07	5.00	5.02	31,521
06 Oct 11	5.02000 -0.01	5.06	5.02	5.04	66,383
05 Oct 11	5.03000 +0.07	5.06	5.01	5.03	56,719
04 Oct 11	4.96000 -0.08	5.07	4.85	5.02	171,117
03 Oct 11	5.04000 -0.06	5.10	4.97	5.10	63,546
30 Sep 11	5.10000 +0.02	5.13	5.04	5.06	54,039
29 Sep 11	5.08000 -0.08	5.16	5.03	5.16	98,204
28 Sep 11	5.16000 -0.06	5.19	5.14	5.19	46,924
27 Sep 11	5.22000 +0.07	5.24	5.15	5.15	154,257
26 Sep 11	5.15000 +0.00	5.15	5.10	5.15	42,615
23 Sep 11	5.15000 +0.00	5.17	5.12	5.15	78,341
22 Sep 11	5.15000 -0.05	5.19	5.15	5.15	77,293
21 Sep 11	5.20000 +0.05	5.20	5.17	5.17	36,818
20 Sep 11	5.15000 +0.02	5.20	5.15	5.16	32,703
19 Sep 11	5.13000 -0.04	5.20	5.13	5.17	57,370
16 Sep 11	5.17000 -0.03	5.20	5.17	5.20	86,822
15 Sep 11	5.20000 +0.05	5.20	5.14	5.15	95,865
14 Sep 11	5.15000 +0.03	5.15	5.09	5.15	42,632
13 Sep 11	5.12000 -0.03	5.15	5.10	5.13	71,635
12 Sep 11	5.15000 -0.04	5.19	5.12	5.19	87,541
09 Sep 11	5.19000 +0.01	5.19	5.17	5.17	44,001
08 Sep 11	5.18000 -0.02	5.19	5.17	5.19	31,509
07 Sep 11	5.20000 +0.01	5.20	5.17	5.17	61,067
06 Sep 11	5.19000 -0.01	5.19	5.15	5.18	25,319
02 Sep 11	5.20000 +0.01	5.20	5.15	5.19	48,645
01 Sep 11	5.19000 +0.04	5.19	5.15	5.17	30,227
31 Aug 11	5.15000 +0.00	5.17	5.14	5.15	62,535
30 Aug 11	5.15000 -0.02	5.16	5.12	5.16	90,205
29 Aug 11	5.17000 +0.02	5.20	5.16	5.18	836,356
26 Aug 11	5.15000 +0.01	5.15	5.10	5.10	44,183
25 Aug 11	5.14000 -0.01	5.20	5.11	5.18	70,741
24 Aug 11	5.15000 +0.00	5.20	5.14	5.20	26,861
23 Aug 11	5.15000 +0.00	5.22	5.15	5.15	116,988
22 Aug 11	5.15000 -0.13	5.28	5.12	5.28	69,542
19 Aug 11	5.28000 +0.08	5.29	5.11	5.11	34,304
18 Aug 11	5.20000 -0.08	5.28	5.12	5.28	88,831
17 Aug 11	5.28000 +0.11	5.32	5.17	5.26	73,522
16 Aug 11	5.17000 +0.04	5.19	5.10	5.19	75,212
15 Aug 11	5.13000 +0.03	5.18	5.05	5.10	125,559
12 Aug 11	5.10000 -0.13	5.29	4.97	5.20	103,939
11 Aug 11	5.23000 +0.06	5.25	5.07	5.14	80,598
10 Aug 11	5.17000 +0.07	5.24	5.00	5.12	118,372
09 Aug 11	5.10000 +0.32	5.10	4.73	4.73	234,837
08 Aug 11	4.78000 -0.36	5.05	4.46	5.04	391,086
05 Aug 11	5.14000 -0.04	5.27	5.03	5.18	142,529
04 Aug 11	5.18000 -0.09	5.29	5.16	5.24	108,744
03 Aug 11	5.27000 -0.05	5.34	5.26	5.33	34,672
02 Aug 11	5.32000 -0.02	5.34	5.29	5.34	28,230
29 Jul 11	5.34000 +0.03	5.34	5.29	5.31	29,304
28 Jul 11	5.31000 -0.02	5.35	5.31	5.33	14,700
27 Jul 11	5.33000 -0.02	5.37	5.32	5.34	50,679
26 Jul 11	5.35000 +0.01	5.37	5.32	5.36	43,897
25 Jul 11	5.34000 +0.02	5.38	5.33	5.36	22,581
22 Jul 11	5.32000 -0.01	5.36	5.30	5.34	80,630
21 Jul 11	5.33000 -0.06	5.39	5.33	5.39	79,448
20 Jul 11	5.39000 +0.04	5.39	5.32	5.36	38,585
19 Jul 11	5.35000 -0.05	5.40	5.35	5.38	60,173
18 Jul 11	5.40000 +0.04	5.40	5.34	5.36	42,085
15 Jul 11	5.36000 -0.05	5.42	5.35	5.39	62,470
14 Jul 11	5.41000 -0.02	5.43	5.37	5.40	74,505
13 Jul 11	5.43000 +0.05	5.44	5.37	5.37	50,991
12 Jul 11	5.38000 -0.04	5.40	5.33	5.33	55,303
11 Jul 11	5.42000 +0.05	5.42	5.30	5.35	60,170
08 Jul 11	5.37000 +0.00	5.38	5.32	5.33	20,113
07 Jul 11	5.37000 -0.03	5.40	5.36	5.40	62,830
06 Jul 11	5.40000 +0.04	5.40	5.33	5.36	75,413
05 Jul 11	5.36000 +0.05	5.36	5.32	5.32	31,297
04 Jul 11	5.31000 -0.06	5.36	5.30	5.35	35,293
30 Jun 11	5.37000 -0.02	5.39	5.35	5.39	35,322
29 Jun 11	5.39000 +0.03	5.40	5.31	5.36	91,138
28 Jun 11	5.36000 -0.02	5.38	5.31	5.37	43,322
27 Jun 11	5.38000 +0.00	5.39	5.36	5.36	52,316
24 Jun 11	5.38000 -0.02	5.41	5.36	5.40	56,095
23 Jun 11	5.40000 +0.01	5.41	5.36	5.38	43,089
22 Jun 11	5.39000 +0.02	5.39	5.36	5.37	35,401
21 Jun 11	5.37000 +0.02	5.38	5.32	5.32	50,380
20 Jun 11	5.35000 +0.01	5.35	5.30	5.34	26,529
17 Jun 11	5.34000 +0.02	5.36	5.30	5.32	72,353
16 Jun 11	5.32000 +0.02	5.34	5.30	5.32	151,157
15 Jun 11	5.30000 -0.04	5.35	5.29	5.34	49,206
14 Jun 11	5.34000 +0.04	5.35	5.30	5.30	38,934
13 Jun 11	5.30000 +0.00	5.35	5.30	5.34	42,430
10 Jun 11	5.30000 -0.06	5.36	5.30	5.36	38,549
09 Jun 11	5.36000 +0.05	5.37	5.26	5.31	71,082
08 Jun 11	5.31000 +0.01	5.33	5.26	5.26	49,186
07 Jun 11	5.30000 +0.02	5.38	5.25	5.38	69,755
06 Jun 11	5.28000 -0.08	5.38	5.28	5.36	47,820
03 Jun 11	5.36000 +0.05	5.36	5.26	5.26	37,096
02 Jun 11	5.31000 +0.00	5.35	5.26	5.30	24,571
01 Jun 11	5.31000 -0.03	5.37	5.25	5.37	85,837
31 May 11	5.34000 +0.02	5.37	5.30	5.35	56,165
30 May 11	5.32000 -0.08	5.41	5.31	5.41	85,967
27 May 11	5.40000 +0.01	5.42	5.35	5.39	71,194
26 May 11	5.39000 +0.07	5.39	5.31	5.32	151,648
25 May 11	5.32000 -0.05	5.36	5.27	5.36	49,008
24 May 11	5.37000 +0.09	5.38	5.25	5.25	95,218
20 May 11	5.28000 +0.08	5.29	5.20	5.21	125,667
19 May 11	5.20000 -0.03	5.34	5.19	5.19	86,488
18 May 11	5.23000 +0.09	5.24	5.16	5.18	70,479
17 May 11	5.14000 -0.03	5.19	5.11	5.16	63,401
16 May 11	5.17000 -0.04	5.21	5.17	5.21	54,942
13 May 11	5.21000 +0.02	5.25	5.19	5.22	40,560
12 May 11	5.19000 -0.04	5.25	5.17	5.25	58,933
11 May 11	5.23000 -0.04	5.28	5.20	5.22	66,108
10 May 11	5.27000 -0.01	5.31	5.22	5.31	43,197
09 May 11	5.28000 +0.10	5.29	5.11	5.15	137,638
06 May 11	5.18000 +0.02	5.20	5.12	5.17	116,803
05 May 11	5.16000 -0.15	5.31	5.11	5.30	359,353
04 May 11	5.31000 -0.03	5.36	5.31	5.33	30,257
03 May 11	5.34000 +0.01	5.35	5.30	5.35	67,534
02 May 11	5.33000 -0.03	5.41	5.32	5.40	51,576
29 Apr 11	5.36000 +0.03	5.38	5.34	5.37	41,248
28 Apr 11	5.33000 -0.07	5.40	5.33	5.40	65,605
27 Apr 11	5.40000 +0.01	5.43	5.34	5.43	65,642
26 Apr 11	5.39000 +0.03	5.39	5.36	5.36	38,602
25 Apr 11	5.36000 -0.05	5.40	5.36	5.40	40,848
21 Apr 11	5.41000 +0.00	5.44	5.38	5.43	74,800
20 Apr 11	5.41000 -0.01	5.43	5.39	5.42	61,057
19 Apr 11	5.42000 +0.03	5.42	5.34	5.39	83,214
18 Apr 11	5.39000 +0.04	5.39	5.30	5.34	58,969
15 Apr 11	5.35000 +0.01	5.40	5.34	5.38	88,825
14 Apr 11	5.34000 -0.01	5.39	5.32	5.37	57,304
13 Apr 11	5.35000 -0.01	5.38	5.35	5.38	55,437
12 Apr 11	5.36000 -0.02	5.38	5.30	5.35	91,436
11 Apr 11	5.38000 +0.01	5.38	5.35	5.35	44,554
08 Apr 11	5.37000 +0.04	5.39	5.31	5.35	80,717
07 Apr 11	5.33000 -0.05	5.36	5.33	5.34	32,793
06 Apr 11	5.38000 +0.04	5.38	5.34	5.37	42,470
05 Apr 11	5.34000 -0.01	5.34	5.31	5.34	77,102
04 Apr 11	5.35000 -0.03	5.37	5.33	5.33	70,368
01 Apr 11	5.38000 -0.01	5.38	5.33	5.33	64,897
31 Mar 11	5.39000 +0.03	5.39	5.33	5.35	127,118
30 Mar 11	5.36000 -0.03	5.39	5.35	5.38	55,118
29 Mar 11	5.39000 -0.01	5.40	5.35	5.39	59,933
28 Mar 11	5.40000 -0.02	5.44	5.39	5.41	95,271
25 Mar 11	5.42000 -0.05	5.45	5.42	5.42	57,718
24 Mar 11	5.47000 -0.02	5.51	5.46	5.50	78,522
23 Mar 11	5.49000 +0.01	5.52	5.47	5.51	43,805
22 Mar 11	5.48000 +0.01	5.50	5.45	5.49	170,807
21 Mar 11	5.47000 +0.09	5.48	5.42	5.42	136,353
18 Mar 11	5.38000 +0.11	5.39	5.32	5.35	111,161
17 Mar 11	5.27000 -0.01	5.38	5.27	5.38	99,808
16 Mar 11	5.28000 -0.02	5.33	5.25	5.26	95,592
15 Mar 11	5.30000 -0.03	5.30	5.09	5.30	196,698
14 Mar 11	5.33000 -0.04	5.39	5.31	5.33	42,587
11 Mar 11	5.37000 +0.00	5.39	5.32	5.39	71,782
10 Mar 11	5.37000 -0.02	5.39	5.31	5.39	163,293
09 Mar 11	5.39000 -0.03	5.47	5.38	5.44	97,337
08 Mar 11	5.42000 -0.03	5.50	5.42	5.42	106,673
07 Mar 11	5.45000 +0.02	5.46	5.41	5.41	78,326
04 Mar 11	5.43000 +0.03	5.46	5.39	5.40	79,837
03 Mar 11	5.40000 -0.02	5.46	5.39	5.42	73,748
02 Mar 11	5.42000 +0.00	5.44	5.37	5.41	85,166
01 Mar 11	5.42000 -0.02	5.50	5.36	5.50	191,396
28 Feb 11	5.44000 +0.04	5.49	5.42	5.48	164,248
25 Feb 11	5.40000 +0.05	5.48	5.36	5.36	137,252
24 Feb 11	5.35000 +0.03	5.42	5.32	5.34	218,530
23 Feb 11	5.32000 -0.20	5.54	5.30	5.50	278,451
22 Feb 11	5.52000 -0.08	5.60	5.50	5.58	219,863
18 Feb 11	5.60000 +0.00	5.60	5.58	5.60	132,429
17 Feb 11	5.60000 -0.01	5.64	5.56	5.64	115,338
16 Feb 11	5.61000 -0.02	5.65	5.60	5.63	161,265
15 Feb 11	5.63000 -0.02	5.66	5.59	5.65	82,241
14 Feb 11	5.65000 +0.02	5.67	5.61	5.67	170,661
11 Feb 11	5.63000 +0.01	5.65	5.59	5.62	110,706
10 Feb 11	5.62000 -0.05	5.69	5.62	5.69	156,743
09 Feb 11	5.67000 -0.01	5.69	5.65	5.65	109,918
08 Feb 11	5.68000 +0.04	5.68	5.58	5.63	195,077
07 Feb 11	5.64000 +0.03	5.65	5.60	5.63	216,067
04 Feb 11	5.61000 +0.00	5.64	5.56	5.56	228,602
03 Feb 11	5.61000 +0.08	5.61	5.51	5.60	255,825
02 Feb 11	5.53000 -0.02	5.64	5.53	5.60	325,891
01 Feb 11	5.55000 +0.01	5.62	5.51	5.60	201,649
31 Jan 11	5.54000 +0.08	5.55	5.46	5.49	160,588
28 Jan 11	5.46000 +0.02	5.49	5.43	5.47	102,434
27 Jan 11	5.44000 +0.02	5.46	5.41	5.43	57,470
26 Jan 11	5.42000 -0.03	5.48	5.42	5.47	108,011
25 Jan 11	5.45000 -0.03	5.49	5.44	5.48	117,598
24 Jan 11	5.48000 +0.08	5.48	5.39	5.48	101,249
21 Jan 11	5.40000 -0.05	5.53	5.40	5.52	189,579
20 Jan 11	5.45000 -0.05	5.53	5.45	5.53	103,665
19 Jan 11	5.50000 +0.00	5.52	5.45	5.50	137,212
18 Jan 11	5.50000 -0.03	5.55	5.47	5.55	178,033
17 Jan 11	5.53000 +0.05	5.54	5.50	5.53	90,669
14 Jan 11	5.48000 -0.01	5.50	5.45	5.46	89,536
13 Jan 11	5.49000 -0.02	5.55	5.47	5.52	76,616
12 Jan 11	5.51000 -0.04	5.55	5.46	5.53	138,693
11 Jan 11	5.55000 -0.04	5.59	5.50	5.54	175,483
10 Jan 11	5.59000 +0.04	5.59	5.52	5.55	85,476
07 Jan 11	5.55000 -0.09	5.68	5.48	5.64	185,961
06 Jan 11	5.64000 +0.18	5.74	5.48	5.50	220,376
05 Jan 11	5.46000 +0.09	5.50	5.33	5.36	81,382
04 Jan 11	5.37000 +0.03	5.49	5.30	5.35	50,307
31 Dec 10	5.34000 +0.00	5.35	5.30	5.31	22,977
30 Dec 10	5.34000 +0.02	5.34	5.32	5.33	35,926
29 Dec 10	5.32000 -0.07	5.38	5.32	5.38	60,449
24 Dec 10	5.39000 +0.01	5.39	5.32	5.32	18,481
23 Dec 10	5.38000 +0.01	5.38	5.29	5.29	45,015
22 Dec 10	5.37000 +0.02	5.37	5.30	5.32	81,066
21 Dec 10	5.35000 +0.08	5.38	5.26	5.27	87,377
20 Dec 10	5.27000 -0.03	5.33	5.26	5.29	68,664
17 Dec 10	5.30000 +0.14	5.34	5.13	5.15	272,553
16 Dec 10	5.16000 -0.02	5.19	5.14	5.19	45,581
15 Dec 10	5.18000 +0.01	5.18	5.11	5.17	84,335
14 Dec 10	5.17000 +0.02	5.17	5.11	5.11	82,726
13 Dec 10	5.15000 +0.03	5.15	5.10	5.13	48,183
10 Dec 10	5.12000 +0.03	5.12	5.05	5.09	51,887
09 Dec 10	5.09000 +0.03	5.09	5.06	5.07	76,103
08 Dec 10	5.06000 +0.01	5.10	5.05	5.06	149,655
07 Dec 10	5.05000 -0.04	5.09	5.05	5.08	63,424
06 Dec 10	5.09000 +0.00	5.10	5.06	5.10	62,561
03 Dec 10	5.09000 -0.02	5.14	5.09	5.12	86,945
02 Dec 10	5.11000 -0.02	5.17	5.11	5.17	61,342
01 Dec 10	5.13000 -0.01	5.18	5.11	5.18	165,767
30 Nov 10	5.14000 -0.03	5.18	5.12	5.15	47,764
29 Nov 10	5.17000 +0.02	5.19	5.11	5.12	65,114
26 Nov 10	5.15000 -0.03	5.17	5.10	5.17	45,588
25 Nov 10	5.18000 +0.06	5.19	5.08	5.14	70,300
24 Nov 10	5.12000 +0.05	5.13	5.07	5.11	138,140
23 Nov 10	5.07000 -0.02	5.10	5.05	5.05	80,579
22 Nov 10	5.09000 +0.03	5.11	5.06	5.09	84,136
19 Nov 10	5.06000 -0.05	5.14	5.02	5.13	196,370
18 Nov 10	5.11000 -0.03	5.17	5.10	5.16	70,565
17 Nov 10	5.14000 +0.06	5.14	5.06	5.07	69,843
16 Nov 10	5.08000 -0.04	5.13	5.05	5.10	58,978
15 Nov 10	5.12000 +0.02	5.17	5.06	5.06	64,576
12 Nov 10	5.10000 -0.08	5.19	5.05	5.19	96,809
11 Nov 10	5.18000 +0.04	5.19	5.11	5.13	172,765
10 Nov 10	5.14000 -0.02	5.17	5.12	5.16	84,527
09 Nov 10	5.16000 +0.00	5.20	5.14	5.18	150,732
08 Nov 10	5.16000 +0.06	5.19	5.07	5.07	85,625
05 Nov 10	5.10000 -0.05	5.15	5.05	5.11	114,887
04 Nov 10	5.15000 +0.04	5.24	5.09	5.15	155,815
03 Nov 10	5.11000 -0.01	5.15	5.08	5.10	64,862
02 Nov 10	5.12000 -0.05	5.20	5.11	5.20	131,137
01 Nov 10	5.17000 +0.03	5.23	5.15	5.17	80,923
29 Oct 10	5.14000 +0.00	5.19	5.10	5.17	74,587
28 Oct 10	5.14000 -0.04	5.23	5.04	5.23	141,418
27 Oct 10	5.18000 -0.07	5.25	5.09	5.25	133,061
26 Oct 10	5.25000 +0.00	5.32	5.14	5.32	235,587
25 Oct 10	5.25000 -0.05	5.45	5.14	5.30	369,299
22 Oct 10	5.30000 +0.34	5.31	4.96	4.98	311,929
21 Oct 10	4.96000 +0.02	4.97	4.93	4.93	68,082
20 Oct 10	4.94000 -0.02	4.98	4.93	4.94	40,304
19 Oct 10	4.96000 +0.00	4.99	4.93	4.99	93,012
18 Oct 10	4.96000 +0.04	4.99	4.93	4.93	113,702
15 Oct 10	4.92000 -0.01	4.93	4.89	4.90	106,581
14 Oct 10	4.93000 +0.05	4.93	4.90	4.91	69,396
13 Oct 10	4.88000 -0.03	4.92	4.88	4.90	91,460
12 Oct 10	4.91000 +0.01	4.93	4.89	4.93	48,108
08 Oct 10	4.90000 +0.02	4.91	4.86	4.86	61,200
07 Oct 10	4.88000 +0.01	4.90	4.85	4.85	55,755
06 Oct 10	4.87000 -0.01	4.89	4.85	4.89	62,786
05 Oct 10	4.88000 +0.00	4.90	4.85	4.90	83,374
04 Oct 10	4.88000 +0.01	4.92	4.86	4.87	101,837
01 Oct 10	4.87000 +0.00	4.95	4.83	4.85	164,015
30 Sep 10	4.87000 +0.04	4.88	4.82	4.83	114,572
29 Sep 10	4.83000 -0.01	4.87	4.82	4.84	52,887
28 Sep 10	4.84000 -0.04	4.86	4.83	4.83	50,141
27 Sep 10	4.88000 +0.00	4.90	4.85	4.89	128,153
24 Sep 10	4.88000 +0.03	4.89	4.83	4.83	136,429
23 Sep 10	4.85000 -0.04	4.86	4.83	4.83	30,727
22 Sep 10	4.89000 +0.07	4.89	4.81	4.86	174,130
21 Sep 10	4.82000 -0.02	4.87	4.81	4.87	84,408
20 Sep 10	4.84000 -0.06	4.90	4.82	4.89	116,361
17 Sep 10	4.90000 +0.05	4.90	4.81	4.86	231,478
16 Sep 10	4.85000 +0.01	4.86	4.82	4.85	107,850
15 Sep 10	4.84000 +0.04	4.87	4.82	4.87	141,504
14 Sep 10	4.80000 +0.00	4.84	4.80	4.82	87,247
13 Sep 10	4.80000 -0.06	4.85	4.80	4.85	125,173
10 Sep 10	4.86000 +0.04	4.86	4.81	4.85	100,339
09 Sep 10	4.82000 +0.01	4.84	4.81	4.84	41,296
08 Sep 10	4.81000 -0.02	4.87	4.81	4.83	100,431
07 Sep 10	4.83000 -0.12	4.90	4.83	4.90	103,234
03 Sep 10	4.95000 +0.06	4.95	4.85	4.92	116,937
02 Sep 10	4.89000 -0.02	4.93	4.85	4.88	61,368
01 Sep 10	4.91000 +0.03	4.91	4.89	4.90	38,891
31 Aug 10	4.88000 -0.01	4.91	4.81	4.90	57,960
30 Aug 10	4.89000 -0.02	4.92	4.87	4.87	74,710
27 Aug 10	4.91000 +0.00	4.92	4.88	4.88	71,163
26 Aug 10	4.91000 +0.02	4.91	4.90	4.90	60,322
25 Aug 10	4.89000 +0.00	4.89	4.85	4.87	49,679
24 Aug 10	4.89000 -0.01	4.90	4.85	4.85	35,238
23 Aug 10	4.90000 +0.06	4.90	4.82	4.82	79,247
20 Aug 10	4.84000 +0.00	4.87	4.80	4.86	42,238
19 Aug 10	4.84000 +0.01	4.87	4.76	4.78	75,460
18 Aug 10	4.83000 +0.06	4.84	4.73	4.77	57,818
17 Aug 10	4.77000 +0.00	4.79	4.71	4.78	97,389
16 Aug 10	4.77000 +0.02	4.80	4.75	4.76	34,369
13 Aug 10	4.75000 +0.03	4.78	4.72	4.72	43,379
12 Aug 10	4.72000 -0.03	4.74	4.72	4.74	21,871
11 Aug 10	4.75000 -0.03	4.78	4.72	4.78	75,062
10 Aug 10	4.78000 +0.01	4.79	4.75	4.76	52,223
09 Aug 10	4.77000 -0.01	4.80	4.77	4.77	62,623
06 Aug 10	4.78000 -0.01	4.81	4.75	4.79	64,518
05 Aug 10	4.79000 -0.01	4.81	4.78	4.78	43,694
04 Aug 10	4.80000 -0.11	4.89	4.78	4.89	103,314
03 Aug 10	4.91000 +0.02	4.92	4.88	4.90	103,446
30 Jul 10	4.89000 +0.03	4.89	4.83	4.83	26,924
29 Jul 10	4.86000 -0.03	4.89	4.81	4.85	58,308
28 Jul 10	4.89000 -0.01	4.89	4.86	4.89	35,070
27 Jul 10	4.90000 +0.01	4.90	4.86	4.86	34,921
26 Jul 10	4.89000 +0.07	4.89	4.82	4.82	41,171
23 Jul 10	4.82000 +0.04	4.83	4.78	4.80	33,071
22 Jul 10	4.78000 -0.02	4.82	4.77	4.82	59,853
21 Jul 10	4.80000 +0.02	4.82	4.75	4.76	50,205
20 Jul 10	4.78000 -0.05	4.85	4.74	4.83	83,080
19 Jul 10	4.83000 +0.01	4.88	4.81	4.88	35,467
16 Jul 10	4.82000 +0.00	4.86	4.80	4.82	45,176
15 Jul 10	4.82000 -0.07	4.90	4.81	4.85	65,277
14 Jul 10	4.89000 -0.04	4.93	4.84	4.93	48,837
13 Jul 10	4.93000 +0.06	4.95	4.86	4.87	88,560
12 Jul 10	4.87000 +0.07	4.87	4.75	4.76	41,938
09 Jul 10	4.80000 +0.01	4.80	4.75	4.79	45,688
08 Jul 10	4.79000 +0.08	4.79	4.72	4.72	69,084
07 Jul 10	4.71000 +0.01	4.75	4.68	4.73	59,450
06 Jul 10	4.70000 -0.05	4.80	4.68	4.80	86,470
05 Jul 10	4.75000 -0.06	4.86	4.75	4.86	53,412
02 Jul 10	4.81000 -0.02	4.85	4.81	4.82	24,872
30 Jun 10	4.83000 -0.05	4.88	4.80	4.88	54,258
29 Jun 10	4.88000 +0.00	4.88	4.79	4.80	56,263
28 Jun 10	4.88000 +0.00	4.88	4.79	4.79	39,909
25 Jun 10	4.88000 +0.01	4.89	4.86	4.86	49,094
24 Jun 10	4.87000 -0.02	4.89	4.85	4.89	44,071
23 Jun 10	4.89000 +0.02	4.90	4.83	4.88	59,732
22 Jun 10	4.87000 +0.01	4.89	4.86	4.86	31,927
21 Jun 10	4.86000 +0.02	4.89	4.85	4.88	36,379
18 Jun 10	4.84000 -0.01	4.88	4.82	4.86	57,214
17 Jun 10	4.85000 +0.05	4.87	4.72	4.82	94,118
16 Jun 10	4.80000 +0.01	4.82	4.75	4.75	44,202
15 Jun 10	4.79000 +0.01	4.84	4.73	4.76	76,632
14 Jun 10	4.78000 +0.06	4.78	4.73	4.74	33,036
11 Jun 10	4.72000 +0.05	4.72	4.66	4.66	66,497
10 Jun 10	4.67000 +0.03	4.70	4.65	4.66	50,888
09 Jun 10	4.64000 +0.01	4.69	4.64	4.65	39,629
08 Jun 10	4.63000 +0.02	4.68	4.61	4.63	42,922
07 Jun 10	4.61000 -0.09	4.75	4.60	4.63	90,515
04 Jun 10	4.70000 -0.01	4.74	4.66	4.70	69,341
03 Jun 10	4.71000 +0.00	4.75	4.67	4.75	43,118
02 Jun 10	4.71000 +0.05	4.73	4.69	4.73	39,191
01 Jun 10	4.66000 -0.05	4.75	4.65	4.70	48,854
31 May 10	4.71000 +0.01	4.75	4.67	4.67	26,821
28 May 10	4.70000 -0.02	4.75	4.67	4.71	39,196
27 May 10	4.72000 -0.02	4.79	4.68	4.70	67,221
26 May 10	4.74000 +0.04	4.82	4.68	4.74	57,418
25 May 10	4.70000 +0.05	4.78	4.59	4.64	87,098
21 May 10	4.65000 +0.10	4.75	4.50	4.51	95,158
20 May 10	4.55000 -0.20	4.72	4.53	4.72	173,861
19 May 10	4.75000 -0.04	4.80	4.64	4.79	100,160
18 May 10	4.79000 +0.05	4.80	4.73	4.76	56,039
17 May 10	4.74000 -0.10	4.83	4.65	4.80	111,607
14 May 10	4.84000 -0.04	4.88	4.77	4.87	72,240
13 May 10	4.88000 +0.03	4.88	4.84	4.87	71,138
12 May 10	4.85000 +0.07	4.88	4.75	4.87	93,226
11 May 10	4.78000 +0.03	4.81	4.75	4.76	58,030
10 May 10	4.75000 +0.15	4.84	4.67	4.75	113,018
07 May 10	4.60000 -0.05	4.65	4.50	4.62	167,409
06 May 10	4.65000 -0.15	4.82	4.43	4.81	238,748
05 May 10	4.80000 -0.12	4.86	4.78	4.83	296,102
04 May 10	4.92000 -0.02	4.94	4.87	4.94	101,094
03 May 10	4.94000 -0.01	4.94	4.91	4.93	64,443
30 Apr 10	4.95000 +0.00	4.95	4.91	4.91	71,608
29 Apr 10	4.95000 +0.03	4.95	4.90	4.93	105,992
28 Apr 10	4.92000 +0.01	4.92	4.88	4.91	47,259
27 Apr 10	4.91000 -0.07	4.99	4.90	4.99	93,406
26 Apr 10	4.98000 +0.04	4.98	4.92	4.92	86,561
23 Apr 10	4.94000 +0.01	4.98	4.91	4.98	70,037
22 Apr 10	4.93000 +0.00	4.97	4.89	4.90	89,688
21 Apr 10	4.93000 -0.05	4.99	4.92	4.99	74,489
20 Apr 10	4.98000 +0.05	4.98	4.92	4.96	74,581
19 Apr 10	4.93000 +0.02	4.95	4.88	4.88	60,862
16 Apr 10	4.91000 +0.01	4.96	4.90	4.92	106,468
15 Apr 10	4.90000 -0.08	4.98	4.89	4.96	163,162
14 Apr 10	4.98000 +0.00	4.99	4.96	4.98	66,875
13 Apr 10	4.98000 -0.01	4.99	4.95	4.99	56,690
12 Apr 10	4.99000 +0.01	5.00	4.96	4.98	118,556
09 Apr 10	4.98000 +0.04	4.99	4.94	4.95	201,761
08 Apr 10	4.94000 +0.01	4.95	4.92	4.92	136,000
07 Apr 10	4.93000 +0.00	4.94	4.92	4.93	96,713
06 Apr 10	4.93000 +0.02	4.93	4.90	4.91	44,701
05 Apr 10	4.91000 +0.01	4.92	4.88	4.92	48,963
01 Apr 10	4.90000 -0.03	4.93	4.87	4.90	105,154
31 Mar 10	4.93000 +0.02	4.93	4.89	4.92	101,150
30 Mar 10	4.91000 -0.04	4.95	4.87	4.95	100,515
29 Mar 10	4.95000 +0.01	4.95	4.86	4.90	79,830
26 Mar 10	4.94000 +0.00	4.95	4.85	4.94	106,460
25 Mar 10	4.94000 +0.03	4.94	4.88	4.91	76,163
24 Mar 10	4.91000 +0.00	4.91	4.81	4.90	367,928
23 Mar 10	4.91000 +0.01	4.94	4.87	4.88	694,212
22 Mar 10	4.90000 +0.06	4.90	4.85	4.88	704,330
19 Mar 10	4.84000 +0.03	4.88	4.80	4.80	214,107
18 Mar 10	4.81000 +0.01	4.81	4.79	4.80	84,520
17 Mar 10	4.80000 -0.04	4.84	4.79	4.82	294,646
16 Mar 10	4.84000 -0.08	4.92	4.83	4.92	78,602
15 Mar 10	4.92000 +0.12	4.92	4.79	4.79	120,032
12 Mar 10	4.80000 +0.03	4.80	4.78	4.78	71,416
11 Mar 10	4.77000 +0.00	4.80	4.77	4.78	330,379
10 Mar 10	4.77000 -0.03	4.82	4.75	4.82	191,286
09 Mar 10	4.80000 -0.05	4.84	4.78	4.84	61,220
08 Mar 10	4.85000 +0.04	4.85	4.79	4.84	73,035
05 Mar 10	4.81000 +0.02	4.84	4.76	4.76	92,605
04 Mar 10	4.79000 -0.01	4.84	4.76	4.77	68,792
03 Mar 10	4.80000 -0.03	4.85	4.77	4.85	131,316
02 Mar 10	4.83000 -0.02	4.84	4.81	4.84	43,848
01 Mar 10	4.85000 +0.00	4.85	4.81	4.82	49,503
26 Feb 10	4.85000 +0.00	4.85	4.81	4.83	49,627
25 Feb 10	4.85000 +0.03	4.85	4.78	4.82	82,748
24 Feb 10	4.82000 -0.03	4.84	4.80	4.84	202,771
23 Feb 10	4.85000 +0.00	4.85	4.81	4.85	119,045
22 Feb 10	4.85000 +0.00	4.87	4.79	4.87	118,390
19 Feb 10	4.85000 -0.05	4.88	4.75	4.85	198,077
18 Feb 10	4.90000 +0.03	4.91	4.87	4.91	109,801
17 Feb 10	4.87000 -0.03	4.94	4.83	4.90	161,015
16 Feb 10	4.90000 +0.10	4.92	4.79	4.87	130,706
12 Feb 10	4.80000 +0.10	4.85	4.67	4.69	159,159
11 Feb 10	4.70000 +0.02	4.75	4.66	4.75	143,507
10 Feb 10	4.68000 -0.05	4.74	4.65	4.74	118,292
09 Feb 10	4.73000 +0.07	4.75	4.65	4.75	211,411
08 Feb 10	4.66000 +0.19	4.70	4.56	4.63	241,761
05 Feb 10	4.47000 +0.10	4.50	4.35	4.35	134,104
04 Feb 10	4.37000 -0.26	4.61	4.33	4.61	390,273
03 Feb 10	4.63000 -0.09	4.75	4.54	4.75	297,720
02 Feb 10	4.72000 -0.08	4.80	4.72	4.79	101,903
01 Feb 10	4.80000 +0.00	4.80	4.74	4.75	99,543
29 Jan 10	4.80000 -0.04	4.85	4.75	4.85	59,955
28 Jan 10	4.84000 +0.06	4.84	4.74	4.84	89,189
27 Jan 10	4.78000 -0.09	4.89	4.77	4.89	82,413
26 Jan 10	4.87000 +0.00	4.94	4.86	4.90	198,522
25 Jan 10	4.87000 +0.03	4.96	4.85	4.89	177,901
22 Jan 10	4.84000 -0.08	4.98	4.82	4.94	86,505
21 Jan 10	4.92000 -0.04	5.02	4.92	4.99	133,137
20 Jan 10	4.96000 -0.03	5.05	4.93	4.99	155,616
19 Jan 10	4.99000 +0.12	5.09	4.85	4.89	248,165
18 Jan 10	4.87000 +0.03	4.88	4.82	4.88	71,046
15 Jan 10	4.84000 +0.01	4.89	4.80	4.85	99,627
14 Jan 10	4.83000 +0.00	4.88	4.79	4.85	120,480
13 Jan 10	4.83000 +0.06	4.83	4.77	4.80	44,740
12 Jan 10	4.77000 -0.01	4.83	4.76	4.78	89,221
11 Jan 10	4.78000 +0.01	4.78	4.75	4.78	113,243
08 Jan 10	4.77000 -0.01	4.78	4.75	4.75	62,692
07 Jan 10	4.78000 +0.03	4.78	4.75	4.77	96,269
06 Jan 10	4.75000 -0.01	4.80	4.73	4.80	161,270
05 Jan 10	4.76000 -0.01	4.80	4.76	4.80	140,547
04 Jan 10	4.77000 -0.10	4.90	4.74	4.90	190,525
31 Dec 09	4.87000 -0.01	4.90	4.82	4.90	79,322
30 Dec 09	4.88000 +0.05	4.89	4.79	4.85	159,137
29 Dec 09	4.83000 +0.00	4.83	4.70	4.75	147,131

Rogers Sugar

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	6.73000 +0.08	6.77	6.68	6.68	225,718
21 Oct 26	6.65000 -0.03	6.70	6.65	6.67	134,800
20 Oct 26	6.68000 -0.03	6.74	6.68	6.70	112,025
19 Oct 26	6.71000 -0.01	6.74	6.67	6.73	153,129
16 Oct 26	6.72000 +0.04	6.74	6.70	6.72	152,179
15 Oct 26	6.68000 +0.02	6.75	6.66	6.71	147,396
14 Oct 26	6.66000 +0.07	6.69	6.59	6.61	252,083
13 Oct 26	6.59000 +0.06	6.59	6.50	6.55	224,545
09 Oct 26	6.53000 +0.01	6.53	6.47	6.51	113,601
08 Oct 26	6.52000 +0.09	6.55	6.43	6.43	189,735
07 Oct 26	6.43000 -0.04	6.51	6.43	6.50	143,523
06 Oct 26	6.47000 +0.02	6.52	6.44	6.47	216,926
05 Oct 26	6.45000 +0.02	6.49	6.42	6.45	229,197
02 Oct 26	6.43000 -0.15	6.51	6.43	6.46	264,957
01 Oct 26	6.58000 -0.12	6.71	6.55	6.70	559,871
30 Sep 26	6.70000 +0.00	6.73	6.67	6.67	213,733
29 Sep 26	6.70000 -0.03	6.75	6.68	6.73	229,981
28 Sep 26	6.73000 -0.02	6.79	6.73	6.75	191,189
25 Sep 26	6.75000 +0.01	6.77	6.70	6.75	159,047
24 Sep 26	6.74000 +0.00	6.79	6.72	6.73	162,800
23 Sep 26	6.74000 +0.03	6.77	6.69	6.69	247,300
22 Sep 26	6.71000 +0.03	6.73	6.66	6.70	187,900
21 Sep 26	6.68000 -0.02	6.72	6.65	6.71	250,028
18 Sep 26	6.70000 -0.10	6.84	6.70	6.79	273,148
17 Sep 26	6.80000 -0.01	6.85	6.79	6.83	151,669
16 Sep 26	6.81000 +0.02	6.86	6.77	6.77	93,369
15 Sep 26	6.79000 -0.04	6.82	6.77	6.82	215,774
14 Sep 26	6.83000 +0.03	6.87	6.80	6.82	152,500
11 Sep 26	6.80000 -0.01	6.84	6.77	6.80	85,934
10 Sep 26	6.81000 -0.08	6.90	6.76	6.89	264,597
09 Sep 26	6.89000 -0.02	6.91	6.85	6.90	220,639
08 Sep 26	6.91000 +0.02	6.91	6.85	6.89	140,464
04 Sep 26	6.89000 +0.04	6.90	6.85	6.86	146,200
03 Sep 26	6.85000 -0.04	6.88	6.80	6.84	312,700
02 Sep 26	6.89000 +0.06	6.89	6.82	6.86	145,700
01 Sep 26	6.83000 +0.05	6.87	6.80	6.80	105,600
31 Aug 26	6.78000 -0.12	6.89	6.78	6.87	562,200
28 Aug 26	6.90000 +0.04	6.92	6.87	6.87	236,700
27 Aug 26	6.86000 -0.01	6.87	6.82	6.85	220,700
26 Aug 26	6.87000 +0.01	6.87	6.82	6.86	110,916
25 Aug 26	6.86000 +0.00	6.86	6.82	6.86	135,152
24 Aug 26	6.86000 -0.03	6.88	6.81	6.88	160,441
21 Aug 26	6.89000 +0.04	6.89	6.82	6.83	99,715
20 Aug 26	6.85000 -0.03	6.91	6.83	6.88	165,521
19 Aug 26	6.88000 +0.11	6.88	6.78	6.78	250,099
18 Aug 26	6.77000 +0.03	6.80	6.74	6.74	151,631
17 Aug 26	6.74000 -0.08	6.81	6.72	6.80	205,827
14 Aug 26	6.82000 -0.01	6.89	6.80	6.85	110,499
13 Aug 26	6.83000 +0.04	6.87	6.79	6.79	181,600
12 Aug 26	6.79000 -0.04	6.85	6.77	6.77	131,905
11 Aug 26	6.83000 +0.06	6.84	6.76	6.77	174,394
10 Aug 26	6.77000 -0.09	6.88	6.72	6.84	260,830
07 Aug 26	6.86000 +0.04	6.89	6.76	6.81	303,211
06 Aug 26	6.82000 -0.06	6.89	6.63	6.88	552,993
05 Aug 26	6.88000 +0.00	6.94	6.87	6.89	221,368
04 Aug 26	6.88000 -0.09	6.96	6.81	6.95	408,109
31 Jul 26	6.97000 -0.03	7.01	6.92	6.98	238,781
30 Jul 26	7.00000 -0.09	7.11	7.00	7.10	219,917
29 Jul 26	7.09000 +0.04	7.09	7.05	7.06	178,495
28 Jul 26	7.05000 +0.03	7.11	7.05	7.07	269,227
27 Jul 26	7.02000 +0.00	7.05	7.00	7.02	165,040
24 Jul 26	7.02000 +0.00	7.07	7.00	7.05	164,059
23 Jul 26	7.02000 -0.08	7.07	6.99	7.05	174,018
22 Jul 26	7.10000 +0.06	7.10	7.04	7.04	331,738
21 Jul 26	7.04000 -0.03	7.06	7.01	7.04	205,977
20 Jul 26	7.07000 +0.00	7.09	7.04	7.08	235,354
17 Jul 26	7.07000 +0.00	7.16	7.03	7.10	190,266
16 Jul 26	7.07000 +0.14	7.10	6.96	6.96	349,427
15 Jul 26	6.93000 +0.00	6.97	6.90	6.90	185,557
14 Jul 26	6.93000 -0.04	6.99	6.92	6.97	115,691
13 Jul 26	6.97000 +0.01	7.02	6.95	6.99	203,029
10 Jul 26	6.96000 +0.02	7.01	6.94	6.94	195,827
09 Jul 26	6.94000 -0.04	6.98	6.91	6.97	104,902
08 Jul 26	6.98000 +0.07	6.99	6.92	6.92	160,710
07 Jul 26	6.91000 +0.03	6.96	6.89	6.93	143,514
06 Jul 26	6.88000 +0.00	6.91	6.82	6.88	363,083
03 Jul 26	6.88000 -0.02	6.94	6.87	6.90	114,517
02 Jul 26	6.90000 +0.07	6.93	6.83	6.85	246,297
30 Jun 26	6.83000 +0.00	6.87	6.81	6.81	151,253
29 Jun 26	6.83000 -0.02	6.88	6.80	6.81	231,884
26 Jun 26	6.85000 -0.09	6.90	6.79	6.88	296,090
25 Jun 26	6.94000 +0.04	7.00	6.92	6.92	283,623
24 Jun 26	6.90000 +0.01	6.96	6.89	6.93	171,264
23 Jun 26	6.89000 +0.07	6.93	6.84	6.87	445,424
22 Jun 26	6.82000 -0.04	6.89	6.81	6.86	245,401
19 Jun 26	6.86000 -0.02	6.90	6.86	6.88	205,398
18 Jun 26	6.88000 +0.01	6.93	6.85	6.85	176,675
17 Jun 26	6.87000 -0.05	6.91	6.85	6.90	216,504
16 Jun 26	6.92000 -0.05	7.01	6.90	6.95	496,816
15 Jun 26	6.97000 +0.04	6.99	6.90	6.92	325,900
12 Jun 26	6.93000 +0.02	6.95	6.86	6.92	280,743
11 Jun 26	6.91000 +0.08	6.93	6.82	6.83	287,243
10 Jun 26	6.83000 -0.05	6.94	6.82	6.87	442,385
09 Jun 26	6.88000 +0.09	6.89	6.75	6.75	388,141
08 Jun 26	6.79000 +0.00	6.81	6.74	6.76	239,200
05 Jun 26	6.79000 +0.06	6.80	6.70	6.77	201,735
04 Jun 26	6.73000 -0.04	6.80	6.72	6.79	164,525
03 Jun 26	6.77000 +0.05	6.84	6.73	6.73	183,348
02 Jun 26	6.72000 +0.02	6.77	6.68	6.70	423,082
01 Jun 26	6.70000 -0.01	6.71	6.62	6.70	222,973
29 May 26	6.71000 -0.08	6.83	6.71	6.78	293,547
28 May 26	6.79000 -0.02	6.86	6.79	6.80	139,478
27 May 26	6.81000 +0.04	6.87	6.75	6.75	305,479
26 May 26	6.77000 +0.04	6.79	6.74	6.74	122,614
25 May 26	6.73000 +0.01	6.76	6.70	6.73	101,735
22 May 26	6.72000 +0.01	6.72	6.67	6.67	114,450
21 May 26	6.71000 +0.01	6.72	6.64	6.72	293,737
20 May 26	6.70000 +0.03	6.74	6.68	6.69	297,300
19 May 26	6.67000 -0.04	6.74	6.61	6.71	252,301
15 May 26	6.71000 -0.02	6.79	6.70	6.75	243,843
14 May 26	6.73000 +0.08	6.78	6.72	6.72	226,593
13 May 26	6.65000 +0.05	6.70	6.64	6.64	195,956
12 May 26	6.60000 -0.06	6.70	6.59	6.65	271,969
11 May 26	6.66000 +0.01	6.77	6.66	6.70	328,730
08 May 26	6.65000 +0.02	6.77	6.57	6.65	542,198
07 May 26	6.63000 +0.11	6.64	6.52	6.52	274,447
06 May 26	6.52000 +0.01	6.53	6.43	6.51	330,144
05 May 26	6.51000 +0.03	6.56	6.51	6.52	107,310
04 May 26	6.48000 -0.09	6.58	6.48	6.55	320,327
01 May 26	6.57000 +0.00	6.64	6.55	6.55	245,336
30 Apr 26	6.57000 +0.10	6.60	6.48	6.48	196,109
29 Apr 26	6.47000 +0.03	6.53	6.44	6.47	284,879
28 Apr 26	6.44000 +0.04	6.58	6.43	6.43	251,020
27 Apr 26	6.40000 -0.04	6.51	6.40	6.45	274,668
24 Apr 26	6.44000 +0.02	6.47	6.40	6.40	195,226
23 Apr 26	6.42000 +0.03	6.45	6.39	6.43	195,279
22 Apr 26	6.39000 -0.02	6.45	6.37	6.43	201,067
21 Apr 26	6.41000 +0.07	6.45	6.34	6.34	330,911
20 Apr 26	6.34000 -0.07	6.41	6.32	6.39	225,578
17 Apr 26	6.41000 +0.05	6.45	6.37	6.37	157,287
16 Apr 26	6.36000 -0.05	6.45	6.34	6.42	251,500
15 Apr 26	6.41000 -0.07	6.50	6.34	6.50	387,515
14 Apr 26	6.48000 -0.11	6.61	6.45	6.60	493,842
13 Apr 26	6.59000 -0.13	6.73	6.55	6.73	351,842
10 Apr 26	6.72000 +0.08	6.74	6.62	6.65	241,801
09 Apr 26	6.64000 -0.01	6.66	6.59	6.66	288,167
08 Apr 26	6.65000 +0.02	6.66	6.59	6.62	244,143
07 Apr 26	6.63000 -0.01	6.66	6.60	6.66	235,475
06 Apr 26	6.64000 -0.02	6.67	6.63	6.67	158,269
02 Apr 26	6.66000 -0.03	6.68	6.62	6.67	276,710
01 Apr 26	6.69000 +0.00	6.72	6.66	6.70	223,617
31 Mar 26	6.69000 +0.05	6.73	6.64	6.64	366,275
30 Mar 26	6.64000 -0.02	6.73	6.63	6.69	284,751
27 Mar 26	6.66000 +0.01	6.67	6.50	6.57	385,854
26 Mar 26	6.65000 -0.06	6.74	6.65	6.71	467,479
25 Mar 26	6.71000 -0.03	6.80	6.70	6.78	468,548
24 Mar 26	6.74000 -0.03	6.78	6.71	6.75	193,264
23 Mar 26	6.77000 +0.09	6.80	6.66	6.69	473,836
20 Mar 26	6.68000 +0.10	6.68	6.58	6.60	449,678
19 Mar 26	6.58000 -0.04	6.62	6.54	6.61	176,154
18 Mar 26	6.62000 +0.00	6.67	6.59	6.61	181,130
17 Mar 26	6.62000 +0.00	6.66	6.61	6.63	143,866
16 Mar 26	6.62000 +0.09	6.64	6.52	6.53	198,000
13 Mar 26	6.53000 +0.03	6.53	6.48	6.50	163,478
12 Mar 26	6.50000 -0.05	6.59	6.47	6.55	260,863
11 Mar 26	6.55000 -0.04	6.64	6.54	6.56	224,996
10 Mar 26	6.59000 +0.01	6.61	6.55	6.58	211,538
09 Mar 26	6.58000 -0.06	6.60	6.51	6.60	231,985
06 Mar 26	6.64000 +0.00	6.65	6.59	6.61	136,800
05 Mar 26	6.64000 -0.01	6.65	6.60	6.62	144,000
04 Mar 26	6.65000 +0.06	6.67	6.57	6.60	347,300
03 Mar 26	6.59000 +0.00	6.64	6.50	6.59	181,900
02 Mar 26	6.59000 +0.00	6.60	6.54	6.59	307,000
27 Feb 26	6.59000 -0.05	6.68	6.58	6.65	357,000
26 Feb 26	6.64000 +0.04	6.64	6.58	6.64	185,700
25 Feb 26	6.60000 -0.03	6.63	6.57	6.63	267,000
24 Feb 26	6.63000 -0.04	6.69	6.60	6.69	237,400
23 Feb 26	6.67000 +0.10	6.69	6.60	6.60	323,300
20 Feb 26	6.57000 +0.00	6.58	6.54	6.57	200,000
19 Feb 26	6.57000 +0.00	6.58	6.53	6.58	255,700
18 Feb 26	6.57000 -0.02	6.63	6.54	6.60	294,500
17 Feb 26	6.59000 +0.05	6.61	6.49	6.53	329,600
13 Feb 26	6.54000 -0.04	6.61	6.52	6.60	241,100
12 Feb 26	6.58000 +0.05	6.61	6.53	6.54	308,600
11 Feb 26	6.53000 +0.04	6.57	6.46	6.50	273,300
10 Feb 26	6.49000 -0.01	6.50	6.42	6.48	428,400
09 Feb 26	6.50000 +0.09	6.50	6.35	6.40	495,600
06 Feb 26	6.41000 -0.16	6.46	6.25	6.36	778,900
05 Feb 26	6.57000 +0.20	6.67	6.40	6.40	1,109,400
04 Feb 26	6.37000 +0.09	6.39	6.28	6.29	572,200
03 Feb 26	6.28000 +0.05	6.28	6.22	6.23	276,200
02 Feb 26	6.23000 +0.06	6.23	6.14	6.16	257,900
30 Jan 26	6.17000 -0.01	6.20	6.11	6.18	389,700
29 Jan 26	6.18000 +0.02	6.23	6.16	6.22	221,100
28 Jan 26	6.16000 +0.00	6.18	6.13	6.18	288,000
27 Jan 26	6.16000 -0.01	6.18	6.14	6.15	168,700
26 Jan 26	6.17000 -0.03	6.22	6.15	6.20	159,300
23 Jan 26	6.20000 +0.08	6.20	6.11	6.12	309,600
22 Jan 26	6.12000 -0.05	6.19	6.12	6.17	126,800
21 Jan 26	6.17000 +0.02	6.21	6.13	6.13	271,400
20 Jan 26	6.15000 +0.04	6.17	6.11	6.15	230,000
19 Jan 26	6.11000 +0.00	6.13	6.10	6.10	197,800
16 Jan 26	6.11000 -0.07	6.22	6.11	6.21	230,500
15 Jan 26	6.18000 +0.06	6.23	6.13	6.13	571,700
14 Jan 26	6.12000 +0.02	6.19	6.10	6.11	385,700
13 Jan 26	6.10000 +0.01	6.13	6.07	6.12	278,100
12 Jan 26	6.09000 +0.02	6.12	6.06	6.08	380,300
09 Jan 26	6.07000 +0.04	6.08	6.02	6.02	278,100
08 Jan 26	6.03000 +0.08	6.04	5.94	5.94	675,800
07 Jan 26	5.95000 +0.00	5.97	5.94	5.95	363,200
06 Jan 26	5.95000 -0.02	5.96	5.86	5.94	318,400
05 Jan 26	5.97000 +0.02	5.97	5.92	5.96	225,200
02 Jan 26	5.95000 +0.00	5.97	5.94	5.96	162,332
31 Dec 25	5.95000 +0.02	5.95	5.93	5.94	100,802
30 Dec 25	5.93000 -0.02	5.96	5.93	5.95	220,147
29 Dec 25	5.95000 +0.05	5.95	5.88	5.91	243,272
24 Dec 25	5.90000 -0.14	5.99	5.89	5.99	432,256
23 Dec 25	6.04000 +0.00	6.06	6.01	6.05	422,101
22 Dec 25	6.04000 +0.09	6.05	5.97	5.98	279,910
19 Dec 25	5.95000 -0.07	6.04	5.95	6.01	532,838
18 Dec 25	6.02000 -0.02	6.05	6.02	6.03	201,645
17 Dec 25	6.04000 +0.06	6.04	5.96	6.00	210,930
16 Dec 25	5.98000 -0.03	6.03	5.98	6.00	240,813
15 Dec 25	6.01000 -0.01	6.04	5.99	6.03	198,810
12 Dec 25	6.02000 +0.04	6.02	5.97	6.00	182,213
11 Dec 25	5.98000 +0.03	6.00	5.96	5.96	183,065
10 Dec 25	5.95000 +0.02	5.97	5.91	5.92	242,237
09 Dec 25	5.93000 +0.03	5.96	5.92	5.92	164,422
08 Dec 25	5.90000 -0.01	5.93	5.89	5.93	348,359
05 Dec 25	5.91000 +0.00	5.95	5.89	5.92	396,430
04 Dec 25	5.91000 -0.05	5.98	5.91	5.96	535,561
03 Dec 25	5.96000 -0.08	6.03	5.94	6.01	674,720
02 Dec 25	6.04000 +0.03	6.07	5.98	6.07	507,991
01 Dec 25	6.01000 -0.08	6.13	6.01	6.13	582,204
28 Nov 25	6.09000 -0.37	6.40	5.89	6.38	1,575,841
27 Nov 25	6.46000 +0.10	6.49	6.24	6.29	434,835
26 Nov 25	6.36000 -0.03	6.40	6.36	6.38	88,204
25 Nov 25	6.39000 +0.11	6.39	6.31	6.31	167,434
24 Nov 25	6.28000 -0.02	6.31	6.28	6.29	325,771
21 Nov 25	6.30000 -0.01	6.32	6.28	6.31	126,535
20 Nov 25	6.31000 -0.02	6.37	6.30	6.32	199,666
19 Nov 25	6.33000 -0.02	6.36	6.33	6.35	106,752
18 Nov 25	6.35000 +0.00	6.36	6.30	6.36	143,106
17 Nov 25	6.35000 +0.01	6.37	6.32	6.34	195,374
14 Nov 25	6.34000 +0.04	6.35	6.28	6.30	118,332
13 Nov 25	6.30000 -0.02	6.34	6.29	6.34	198,435
12 Nov 25	6.32000 +0.04	6.34	6.30	6.30	102,905
11 Nov 25	6.28000 -0.03	6.32	6.28	6.30	105,125
10 Nov 25	6.31000 +0.03	6.36	6.28	6.28	335,370
07 Nov 25	6.28000 +0.08	6.28	6.17	6.22	140,244
06 Nov 25	6.20000 -0.04	6.25	6.17	6.24	146,214
05 Nov 25	6.24000 +0.06	6.24	6.15	6.16	170,249
04 Nov 25	6.18000 -0.01	6.19	6.15	6.16	186,435
03 Nov 25	6.19000 +0.01	6.19	6.12	6.18	195,355
31 Oct 25	6.18000 +0.05	6.20	6.10	6.13	267,424
30 Oct 25	6.13000 +0.01	6.16	6.10	6.12	359,139
29 Oct 25	6.12000 -0.06	6.18	6.08	6.17	290,495
28 Oct 25	6.18000 -0.03	6.23	6.15	6.21	251,106
27 Oct 25	6.21000 -0.06	6.33	6.18	6.28	158,343
24 Oct 25	6.27000 -0.04	6.33	6.26	6.33	130,192
23 Oct 25	6.31000 -0.01	6.35	6.28	6.35	131,638
22 Oct 25	6.32000 +0.02	6.33	6.28	6.29	141,143
21 Oct 25	6.30000 -0.03	6.34	6.28	6.33	87,947
20 Oct 25	6.33000 +0.05	6.34	6.25	6.27	245,229
17 Oct 25	6.28000 +0.05	6.29	6.21	6.22	171,276
16 Oct 25	6.23000 +0.01	6.30	6.22	6.24	107,658
15 Oct 25	6.22000 -0.05	6.34	6.22	6.25	289,174
14 Oct 25	6.27000 +0.12	6.28	6.12	6.22	230,753
10 Oct 25	6.15000 -0.10	6.27	6.15	6.25	319,078
09 Oct 25	6.25000 -0.09	6.32	6.24	6.32	197,328
08 Oct 25	6.34000 +0.01	6.36	6.32	6.32	138,299
07 Oct 25	6.33000 -0.05	6.40	6.32	6.38	248,850
06 Oct 25	6.38000 -0.09	6.47	6.38	6.45	227,287
03 Oct 25	6.47000 +0.06	6.49	6.42	6.43	362,258
02 Oct 25	6.41000 +0.01	6.43	6.38	6.40	189,511
01 Oct 25	6.40000 +0.03	6.43	6.37	6.37	320,530
30 Sep 25	6.37000 +0.01	6.38	6.34	6.37	110,641
29 Sep 25	6.36000 -0.01	6.39	6.34	6.37	251,403
26 Sep 25	6.37000 -0.01	6.41	6.33	6.33	436,680
25 Sep 25	6.38000 -0.05	6.43	6.38	6.43	296,481
24 Sep 25	6.43000 +0.03	6.44	6.39	6.41	257,072
23 Sep 25	6.40000 +0.03	6.41	6.37	6.37	232,496
22 Sep 25	6.37000 -0.06	6.41	6.36	6.41	270,470
19 Sep 25	6.43000 +0.08	6.44	6.36	6.37	479,017
18 Sep 25	6.35000 +0.01	6.38	6.33	6.33	172,209
17 Sep 25	6.34000 +0.00	6.38	6.32	6.34	181,678
16 Sep 25	6.34000 -0.04	6.39	6.34	6.38	182,607
15 Sep 25	6.38000 +0.03	6.39	6.32	6.37	396,194
12 Sep 25	6.35000 -0.05	6.40	6.33	6.37	198,479
11 Sep 25	6.40000 +0.03	6.43	6.37	6.40	256,743
10 Sep 25	6.37000 +0.03	6.38	6.32	6.35	362,407
09 Sep 25	6.34000 -0.02	6.36	6.31	6.33	280,693
08 Sep 25	6.36000 -0.02	6.39	6.30	6.37	222,695
05 Sep 25	6.38000 -0.02	6.43	6.37	6.40	182,312
04 Sep 25	6.40000 +0.00	6.47	6.40	6.42	179,610
03 Sep 25	6.40000 +0.02	6.47	6.35	6.39	307,944
02 Sep 25	6.38000 +0.04	6.41	6.32	6.34	400,755
29 Aug 25	6.34000 +0.02	6.38	6.32	6.35	290,193
28 Aug 25	6.32000 -0.01	6.34	6.28	6.31	325,843
27 Aug 25	6.33000 -0.06	6.41	6.32	6.38	234,715
26 Aug 25	6.39000 -0.03	6.45	6.39	6.42	567,697
25 Aug 25	6.42000 +0.03	6.44	6.35	6.35	317,610
22 Aug 25	6.39000 +0.00	6.43	6.37	6.40	315,900
21 Aug 25	6.39000 +0.06	6.43	6.28	6.32	631,054
20 Aug 25	6.33000 -0.07	6.39	6.32	6.39	351,741
19 Aug 25	6.40000 +0.05	6.40	6.33	6.34	545,581
18 Aug 25	6.35000 +0.12	6.36	6.20	6.20	522,747
15 Aug 25	6.23000 +0.04	6.26	6.18	6.19	461,835
14 Aug 25	6.19000 -0.01	6.19	6.08	6.18	620,302
13 Aug 25	6.20000 +0.25	6.25	5.96	5.96	905,475
12 Aug 25	5.95000 +0.24	6.00	5.75	5.75	1,002,862
11 Aug 25	5.71000 -0.01	5.73	5.69	5.72	103,628
08 Aug 25	5.72000 +0.04	5.72	5.67	5.67	165,893
07 Aug 25	5.68000 +0.01	5.69	5.65	5.65	108,116
06 Aug 25	5.67000 +0.01	5.68	5.64	5.65	136,331
05 Aug 25	5.66000 +0.02	5.67	5.63	5.65	174,486
01 Aug 25	5.64000 +0.00	5.66	5.63	5.64	125,720
31 Jul 25	5.64000 -0.04	5.72	5.64	5.72	207,730
30 Jul 25	5.68000 -0.03	5.72	5.67	5.72	159,361
29 Jul 25	5.71000 +0.04	5.71	5.66	5.67	133,251
28 Jul 25	5.67000 -0.01	5.71	5.67	5.71	142,525
25 Jul 25	5.68000 -0.02	5.70	5.68	5.70	99,463
24 Jul 25	5.70000 -0.01	5.72	5.68	5.70	64,500
23 Jul 25	5.71000 +0.02	5.72	5.68	5.69	165,968
22 Jul 25	5.69000 +0.05	5.72	5.65	5.65	270,086
21 Jul 25	5.64000 -0.04	5.69	5.63	5.69	124,266
18 Jul 25	5.68000 +0.00	5.69	5.66	5.68	177,788
17 Jul 25	5.68000 +0.05	5.68	5.64	5.65	179,377
16 Jul 25	5.63000 +0.02	5.67	5.62	5.64	190,148
15 Jul 25	5.61000 -0.01	5.64	5.60	5.64	64,948
14 Jul 25	5.62000 +0.00	5.63	5.58	5.63	164,208
11 Jul 25	5.62000 -0.01	5.65	5.62	5.63	143,123
10 Jul 25	5.63000 -0.01	5.65	5.63	5.63	98,325
09 Jul 25	5.64000 -0.03	5.67	5.63	5.67	90,256
08 Jul 25	5.67000 +0.03	5.70	5.64	5.64	167,042
07 Jul 25	5.64000 -0.01	5.66	5.62	5.66	130,180
04 Jul 25	5.65000 -0.01	5.67	5.64	5.66	55,742
03 Jul 25	5.66000 +0.01	5.69	5.64	5.66	109,071
02 Jul 25	5.65000 +0.05	5.66	5.60	5.60	231,519
30 Jun 25	5.60000 +0.01	5.63	5.59	5.63	154,639
27 Jun 25	5.59000 -0.06	5.61	5.56	5.57	253,638
26 Jun 25	5.65000 -0.03	5.72	5.64	5.70	325,501
25 Jun 25	5.68000 -0.04	5.73	5.68	5.73	202,425
24 Jun 25	5.72000 +0.03	5.74	5.68	5.68	129,978
23 Jun 25	5.69000 +0.00	5.76	5.69	5.71	196,778
20 Jun 25	5.69000 -0.02	5.74	5.68	5.72	118,619
19 Jun 25	5.71000 +0.03	5.72	5.69	5.70	146,265
18 Jun 25	5.68000 +0.03	5.70	5.65	5.65	255,883
17 Jun 25	5.65000 -0.01	5.68	5.64	5.64	168,079
16 Jun 25	5.66000 +0.03	5.67	5.62	5.63	171,840
13 Jun 25	5.63000 +0.01	5.64	5.60	5.62	135,606
12 Jun 25	5.62000 -0.02	5.63	5.60	5.63	232,598
11 Jun 25	5.64000 +0.00	5.65	5.62	5.65	93,788
10 Jun 25	5.64000 +0.00	5.67	5.63	5.67	113,338
09 Jun 25	5.64000 +0.04	5.66	5.61	5.61	141,434
06 Jun 25	5.60000 -0.04	5.66	5.60	5.66	227,407
05 Jun 25	5.64000 -0.03	5.70	5.64	5.69	171,858
04 Jun 25	5.67000 +0.00	5.69	5.65	5.65	166,343
03 Jun 25	5.67000 +0.03	5.71	5.64	5.66	245,371
02 Jun 25	5.64000 +0.00	5.68	5.64	5.66	224,173
30 May 25	5.64000 +0.01	5.68	5.60	5.66	266,844
29 May 25	5.63000 +0.03	5.68	5.60	5.63	238,158
28 May 25	5.60000 +0.02	5.61	5.56	5.56	125,816
27 May 25	5.58000 -0.02	5.61	5.58	5.59	127,828
26 May 25	5.60000 +0.05	5.62	5.54	5.55	154,210
23 May 25	5.55000 -0.01	5.60	5.54	5.60	167,817
22 May 25	5.56000 -0.04	5.59	5.56	5.59	103,881
21 May 25	5.60000 +0.02	5.60	5.57	5.58	147,593
20 May 25	5.58000 -0.01	5.61	5.57	5.60	152,776
16 May 25	5.59000 +0.02	5.59	5.56	5.56	160,710
15 May 25	5.57000 -0.01	5.64	5.57	5.60	184,951
14 May 25	5.58000 -0.05	5.64	5.56	5.64	195,050
13 May 25	5.63000 -0.04	5.67	5.52	5.67	352,734
12 May 25	5.67000 +0.03	5.68	5.62	5.66	125,228
09 May 25	5.64000 +0.00	5.64	5.61	5.64	133,752
08 May 25	5.64000 -0.02	5.66	5.59	5.66	152,654
07 May 25	5.66000 +0.04	5.68	5.62	5.65	110,460
06 May 25	5.62000 +0.01	5.62	5.59	5.60	75,244
05 May 25	5.61000 -0.04	5.65	5.59	5.65	81,791
02 May 25	5.65000 +0.07	5.66	5.60	5.61	118,647
01 May 25	5.58000 -0.07	5.69	5.58	5.69	102,717
30 Apr 25	5.65000 +0.06	5.66	5.56	5.58	181,327
29 Apr 25	5.59000 +0.03	5.62	5.57	5.57	102,518
28 Apr 25	5.56000 -0.04	5.62	5.56	5.59	53,975
25 Apr 25	5.60000 +0.00	5.64	5.56	5.62	174,044
24 Apr 25	5.60000 +0.03	5.60	5.55	5.55	97,703
23 Apr 25	5.57000 +0.05	5.58	5.53	5.53	139,995
22 Apr 25	5.52000 -0.10	5.63	5.49	5.63	269,757
21 Apr 25	5.62000 +0.07	5.62	5.51	5.55	252,846
17 Apr 25	5.55000 +0.03	5.55	5.50	5.50	156,389
16 Apr 25	5.52000 -0.03	5.55	5.50	5.53	173,533
15 Apr 25	5.55000 +0.06	5.57	5.49	5.52	271,296
14 Apr 25	5.49000 +0.06	5.49	5.43	5.46	190,623
11 Apr 25	5.43000 +0.07	5.44	5.36	5.39	141,166
10 Apr 25	5.36000 -0.08	5.40	5.33	5.37	225,793
09 Apr 25	5.44000 +0.17	5.46	5.23	5.25	368,536
08 Apr 25	5.27000 +0.02	5.40	5.26	5.37	215,413
07 Apr 25	5.25000 -0.16	5.40	5.22	5.30	348,045
04 Apr 25	5.41000 -0.05	5.41	5.33	5.40	430,662
03 Apr 25	5.46000 -0.02	5.47	5.39	5.43	163,814
02 Apr 25	5.48000 +0.05	5.48	5.41	5.44	131,318
01 Apr 25	5.43000 +0.06	5.46	5.34	5.36	282,174
31 Mar 25	5.37000 -0.03	5.42	5.36	5.41	264,037
28 Mar 25	5.40000 -0.13	5.46	5.34	5.46	422,122
27 Mar 25	5.53000 +0.02	5.56	5.49	5.49	148,153
26 Mar 25	5.51000 -0.03	5.54	5.49	5.54	200,791
25 Mar 25	5.54000 +0.04	5.55	5.51	5.53	190,309
24 Mar 25	5.50000 +0.03	5.52	5.48	5.49	140,297
21 Mar 25	5.47000 -0.04	5.49	5.44	5.49	258,772
20 Mar 25	5.51000 +0.00	5.51	5.48	5.51	108,518
19 Mar 25	5.51000 +0.04	5.51	5.46	5.47	141,304
18 Mar 25	5.47000 +0.00	5.47	5.42	5.47	177,031
17 Mar 25	5.47000 +0.02	5.48	5.44	5.47	174,148
14 Mar 25	5.45000 +0.03	5.45	5.41	5.44	123,234
13 Mar 25	5.42000 -0.02	5.45	5.39	5.43	169,224
12 Mar 25	5.44000 +0.07	5.45	5.38	5.41	122,439
11 Mar 25	5.37000 -0.04	5.42	5.35	5.39	216,368
10 Mar 25	5.41000 -0.10	5.52	5.40	5.52	214,346
07 Mar 25	5.51000 +0.03	5.55	5.47	5.47	163,736
06 Mar 25	5.48000 +0.01	5.48	5.43	5.48	183,029
05 Mar 25	5.47000 +0.06	5.48	5.40	5.40	154,285
04 Mar 25	5.41000 +0.01	5.42	5.30	5.35	325,816
03 Mar 25	5.40000 -0.07	5.52	5.35	5.49	309,726
28 Feb 25	5.47000 -0.02	5.50	5.46	5.48	273,011
27 Feb 25	5.49000 -0.06	5.55	5.47	5.55	165,480
26 Feb 25	5.55000 +0.05	5.58	5.50	5.50	178,649
25 Feb 25	5.50000 -0.07	5.58	5.50	5.56	254,145
24 Feb 25	5.57000 +0.01	5.59	5.53	5.59	241,001
21 Feb 25	5.56000 -0.02	5.62	5.52	5.58	359,012
20 Feb 25	5.58000 +0.15	5.61	5.50	5.50	445,672
19 Feb 25	5.43000 +0.01	5.46	5.38	5.40	280,075
18 Feb 25	5.42000 -0.08	5.48	5.40	5.48	308,516
14 Feb 25	5.50000 +0.05	5.51	5.45	5.48	621,351
13 Feb 25	5.45000 +0.10	5.48	5.41	5.42	505,143
12 Feb 25	5.35000 +0.04	5.38	5.32	5.32	345,415
11 Feb 25	5.31000 -0.05	5.37	5.26	5.36	733,822
10 Feb 25	5.36000 -0.21	5.57	5.34	5.57	880,362
07 Feb 25	5.57000 -0.10	5.68	5.55	5.68	572,156
06 Feb 25	5.67000 -0.06	5.88	5.63	5.88	346,867
05 Feb 25	5.73000 -0.01	5.77	5.72	5.72	357,987
04 Feb 25	5.74000 +0.10	5.77	5.65	5.66	199,466
03 Feb 25	5.64000 -0.11	5.70	5.53	5.70	381,489
31 Jan 25	5.75000 -0.12	5.87	5.74	5.86	204,420
30 Jan 25	5.87000 +0.09	5.89	5.80	5.80	209,650
29 Jan 25	5.78000 -0.07	5.85	5.75	5.83	215,518
28 Jan 25	5.85000 +0.02	5.88	5.83	5.87	138,775
27 Jan 25	5.83000 +0.06	5.84	5.77	5.77	221,596
24 Jan 25	5.77000 +0.05	5.79	5.72	5.72	165,175
23 Jan 25	5.72000 +0.02	5.76	5.70	5.70	129,623
22 Jan 25	5.70000 -0.02	5.72	5.66	5.71	189,824
21 Jan 25	5.72000 +0.03	5.72	5.67	5.69	151,031
20 Jan 25	5.69000 -0.01	5.72	5.67	5.70	121,468
17 Jan 25	5.70000 +0.03	5.75	5.69	5.70	125,927
16 Jan 25	5.67000 -0.03	5.71	5.66	5.71	224,863
15 Jan 25	5.70000 -0.01	5.78	5.68	5.75	181,137
14 Jan 25	5.71000 +0.02	5.73	5.68	5.68	217,876
13 Jan 25	5.69000 -0.12	5.79	5.69	5.79	248,879
10 Jan 25	5.81000 -0.04	5.87	5.77	5.85	229,558
09 Jan 25	5.85000 -0.01	5.87	5.81	5.82	176,658
08 Jan 25	5.86000 -0.01	5.90	5.82	5.90	232,045
07 Jan 25	5.87000 -0.06	5.96	5.86	5.95	354,212
06 Jan 25	5.93000 -0.10	6.06	5.93	6.06	174,416
03 Jan 25	6.03000 +0.11	6.06	5.91	5.94	318,460
02 Jan 25	5.92000 +0.05	5.96	5.89	5.91	190,220
31 Dec 24	5.87000 +0.00	5.91	5.86	5.89	116,476
30 Dec 24	5.87000 -0.07	5.92	5.85	5.91	333,224
27 Dec 24	5.94000 -0.08	5.97	5.90	5.96	194,868
24 Dec 24	6.02000 +0.00	6.07	6.01	6.01	106,696
23 Dec 24	6.02000 +0.02	6.04	5.93	5.96	148,632
20 Dec 24	6.00000 +0.03	6.00	5.94	5.97	181,912
19 Dec 24	5.97000 -0.02	6.02	5.92	6.00	240,484
18 Dec 24	5.99000 -0.08	6.10	5.99	6.04	165,450
17 Dec 24	6.07000 +0.03	6.07	5.98	6.02	289,060
16 Dec 24	6.04000 -0.06	6.11	6.02	6.08	159,712
13 Dec 24	6.10000 +0.07	6.14	6.05	6.06	244,156
12 Dec 24	6.03000 -0.08	6.10	6.00	6.10	200,236
11 Dec 24	6.11000 +0.02	6.11	6.03	6.10	291,878
10 Dec 24	6.09000 -0.04	6.17	6.07	6.13	288,278
09 Dec 24	6.13000 -0.13	6.29	6.11	6.25	251,056
06 Dec 24	6.26000 -0.12	6.43	6.25	6.38	207,825
05 Dec 24	6.38000 +0.15	6.47	6.25	6.25	619,971
04 Dec 24	6.23000 -0.06	6.32	6.23	6.28	264,701
03 Dec 24	6.29000 +0.05	6.35	6.22	6.22	433,380
02 Dec 24	6.24000 +0.14	6.28	6.03	6.10	602,142
29 Nov 24	6.10000 +0.11	6.14	5.91	5.97	899,540
28 Nov 24	5.99000 +0.32	5.99	5.75	5.75	1,113,894
27 Nov 24	5.67000 -0.06	5.74	5.67	5.73	333,545
26 Nov 24	5.73000 -0.06	5.80	5.71	5.80	195,736
25 Nov 24	5.79000 +0.03	5.83	5.76	5.77	198,265
22 Nov 24	5.76000 +0.04	5.76	5.73	5.74	149,673
21 Nov 24	5.72000 -0.02	5.74	5.71	5.72	146,351
20 Nov 24	5.74000 +0.05	5.74	5.70	5.72	97,116
19 Nov 24	5.69000 +0.03	5.74	5.63	5.65	149,643
18 Nov 24	5.66000 +0.00	5.70	5.66	5.66	100,262
15 Nov 24	5.66000 -0.02	5.69	5.63	5.69	142,681
14 Nov 24	5.68000 +0.04	5.68	5.64	5.65	73,328
13 Nov 24	5.64000 -0.01	5.65	5.61	5.65	64,266
12 Nov 24	5.65000 +0.00	5.67	5.62	5.65	116,200
11 Nov 24	5.65000 +0.02	5.67	5.62	5.63	56,357
08 Nov 24	5.63000 -0.02	5.66	5.61	5.65	99,596
07 Nov 24	5.65000 -0.03	5.70	5.63	5.65	220,566
06 Nov 24	5.68000 +0.07	5.68	5.57	5.63	165,134
05 Nov 24	5.61000 +0.04	5.61	5.54	5.54	125,034
04 Nov 24	5.57000 -0.02	5.63	5.56	5.60	78,181
01 Nov 24	5.59000 +0.03	5.64	5.55	5.56	169,041
31 Oct 24	5.56000 -0.07	5.61	5.54	5.61	178,064
30 Oct 24	5.63000 +0.03	5.65	5.57	5.60	87,481
29 Oct 24	5.60000 +0.02	5.60	5.55	5.57	140,310
28 Oct 24	5.58000 -0.05	5.66	5.57	5.65	221,734
25 Oct 24	5.63000 -0.01	5.65	5.61	5.65	100,824
24 Oct 24	5.64000 -0.03	5.68	5.62	5.68	106,586
23 Oct 24	5.67000 +0.01	5.68	5.63	5.67	145,840
22 Oct 24	5.66000 -0.03	5.70	5.64	5.70	106,855
21 Oct 24	5.69000 -0.05	5.75	5.68	5.75	99,724
18 Oct 24	5.74000 -0.01	5.75	5.71	5.74	60,830
17 Oct 24	5.75000 +0.03	5.77	5.72	5.74	62,254
16 Oct 24	5.72000 +0.00	5.77	5.72	5.72	166,115
15 Oct 24	5.72000 -0.04	5.77	5.68	5.77	125,986
11 Oct 24	5.76000 +0.00	5.78	5.73	5.77	113,173
10 Oct 24	5.76000 +0.06	5.77	5.69	5.70	149,781
09 Oct 24	5.70000 +0.01	5.75	5.67	5.70	133,126
08 Oct 24	5.69000 +0.04	5.69	5.62	5.67	155,310
07 Oct 24	5.65000 -0.03	5.66	5.60	5.66	178,809
04 Oct 24	5.68000 +0.01	5.70	5.63	5.65	116,887
03 Oct 24	5.67000 -0.01	5.70	5.64	5.68	132,367
02 Oct 24	5.68000 -0.07	5.77	5.68	5.75	107,970
01 Oct 24	5.75000 +0.06	5.79	5.67	5.67	220,486
30 Sep 24	5.69000 -0.02	5.74	5.66	5.68	106,056
27 Sep 24	5.71000 -0.09	5.75	5.67	5.75	193,546
26 Sep 24	5.80000 +0.04	5.85	5.76	5.76	171,094
25 Sep 24	5.76000 -0.09	5.84	5.76	5.84	178,619
24 Sep 24	5.85000 +0.06	5.86	5.78	5.78	231,731
23 Sep 24	5.79000 +0.01	5.83	5.77	5.79	213,515
20 Sep 24	5.78000 +0.04	5.79	5.70	5.74	181,861
19 Sep 24	5.74000 +0.03	5.76	5.68	5.74	169,629
18 Sep 24	5.71000 -0.02	5.75	5.68	5.72	117,678
17 Sep 24	5.73000 +0.01	5.78	5.72	5.78	171,572
16 Sep 24	5.72000 -0.02	5.76	5.70	5.75	135,157
13 Sep 24	5.74000 +0.07	5.75	5.64	5.71	205,214
12 Sep 24	5.67000 +0.07	5.71	5.58	5.60	250,065
11 Sep 24	5.60000 +0.00	5.61	5.56	5.60	72,673
10 Sep 24	5.60000 +0.00	5.63	5.55	5.63	104,116
09 Sep 24	5.60000 -0.02	5.69	5.59	5.65	193,450
06 Sep 24	5.62000 +0.07	5.62	5.53	5.54	194,762
05 Sep 24	5.55000 +0.00	5.59	5.53	5.56	85,572
04 Sep 24	5.55000 +0.04	5.60	5.50	5.50	99,745
03 Sep 24	5.51000 +0.04	5.53	5.46	5.50	83,463
30 Aug 24	5.47000 +0.00	5.52	5.46	5.47	191,423
29 Aug 24	5.47000 -0.03	5.50	5.46	5.50	113,284
28 Aug 24	5.50000 -0.05	5.53	5.46	5.52	192,693
27 Aug 24	5.55000 -0.06	5.60	5.53	5.60	144,298
26 Aug 24	5.61000 +0.00	5.65	5.57	5.59	122,055
23 Aug 24	5.61000 +0.08	5.61	5.54	5.55	169,996
22 Aug 24	5.53000 +0.01	5.55	5.51	5.53	64,010
21 Aug 24	5.52000 +0.01	5.54	5.50	5.50	55,682
20 Aug 24	5.51000 -0.03	5.57	5.48	5.57	179,411
19 Aug 24	5.54000 +0.04	5.56	5.51	5.51	99,746
16 Aug 24	5.50000 +0.01	5.53	5.48	5.50	65,114
15 Aug 24	5.49000 +0.02	5.50	5.44	5.50	157,358
14 Aug 24	5.47000 -0.01	5.49	5.43	5.48	173,393
13 Aug 24	5.48000 +0.03	5.50	5.39	5.45	238,383
12 Aug 24	5.45000 -0.15	5.61	5.42	5.61	354,527
09 Aug 24	5.60000 -0.09	5.70	5.55	5.70	291,015
08 Aug 24	5.69000 +0.01	5.73	5.65	5.69	92,425
07 Aug 24	5.68000 +0.04	5.70	5.63	5.70	96,362
06 Aug 24	5.64000 -0.09	5.68	5.58	5.66	208,998
02 Aug 24	5.73000 +0.00	5.74	5.63	5.70	173,461
01 Aug 24	5.73000 -0.01	5.76	5.68	5.74	144,309
31 Jul 24	5.74000 +0.03	5.76	5.72	5.74	91,348
30 Jul 24	5.71000 +0.01	5.74	5.70	5.71	42,032
29 Jul 24	5.70000 -0.04	5.76	5.69	5.76	53,971
26 Jul 24	5.74000 +0.08	5.76	5.67	5.67	81,998
25 Jul 24	5.66000 +0.03	5.71	5.64	5.64	99,536
24 Jul 24	5.63000 -0.07	5.72	5.63	5.68	103,051
23 Jul 24	5.70000 -0.03	5.74	5.69	5.72	81,729
22 Jul 24	5.73000 -0.02	5.77	5.73	5.77	93,982
19 Jul 24	5.75000 -0.06	5.79	5.75	5.77	44,543
18 Jul 24	5.81000 +0.07	5.81	5.73	5.77	244,010
17 Jul 24	5.74000 +0.03	5.77	5.70	5.70	102,915
16 Jul 24	5.71000 +0.04	5.73	5.66	5.67	71,679
15 Jul 24	5.67000 +0.03	5.69	5.64	5.64	101,307
12 Jul 24	5.64000 -0.01	5.72	5.64	5.66	155,258
11 Jul 24	5.65000 +0.05	5.66	5.57	5.58	133,290
10 Jul 24	5.60000 +0.07	5.64	5.54	5.56	113,557
09 Jul 24	5.53000 -0.03	5.56	5.51	5.55	89,382
08 Jul 24	5.56000 +0.01	5.58	5.52	5.57	88,133
05 Jul 24	5.55000 -0.05	5.61	5.55	5.61	81,052
04 Jul 24	5.60000 +0.02	5.63	5.54	5.55	68,468
03 Jul 24	5.58000 -0.04	5.62	5.52	5.61	168,220
02 Jul 24	5.62000 +0.04	5.64	5.54	5.63	168,084
28 Jun 24	5.58000 -0.19	5.76	5.58	5.76	241,599
27 Jun 24	5.77000 +0.00	5.81	5.72	5.76	159,600
26 Jun 24	5.77000 +0.00	5.78	5.73	5.76	112,116
25 Jun 24	5.77000 -0.06	5.80	5.71	5.80	168,642
24 Jun 24	5.83000 +0.11	5.84	5.72	5.74	192,701
21 Jun 24	5.72000 +0.02	5.72	5.65	5.69	221,683
20 Jun 24	5.70000 -0.03	5.72	5.66	5.70	82,245
19 Jun 24	5.73000 +0.03	5.73	5.68	5.73	114,832
18 Jun 24	5.70000 +0.02	5.73	5.66	5.68	108,113
17 Jun 24	5.68000 +0.02	5.69	5.62	5.65	140,999
14 Jun 24	5.66000 +0.01	5.69	5.61	5.61	174,330
13 Jun 24	5.65000 -0.04	5.69	5.63	5.66	116,147
12 Jun 24	5.69000 -0.10	5.81	5.67	5.80	262,304
11 Jun 24	5.79000 -0.03	5.80	5.76	5.80	76,904
10 Jun 24	5.82000 +0.04	5.82	5.75	5.79	121,616
07 Jun 24	5.78000 -0.01	5.81	5.75	5.79	147,429
06 Jun 24	5.79000 +0.01	5.84	5.78	5.80	105,525
05 Jun 24	5.78000 +0.00	5.82	5.71	5.78	96,668
04 Jun 24	5.78000 -0.03	5.84	5.75	5.80	109,027
03 Jun 24	5.81000 -0.02	5.82	5.70	5.80	191,117
31 May 24	5.83000 +0.16	5.84	5.65	5.67	474,141
30 May 24	5.67000 +0.05	5.77	5.62	5.62	187,016
29 May 24	5.62000 -0.11	5.74	5.62	5.71	177,614
28 May 24	5.73000 -0.06	5.82	5.73	5.78	203,672
27 May 24	5.79000 -0.03	5.85	5.79	5.82	103,274
24 May 24	5.82000 -0.03	5.86	5.80	5.82	113,269
23 May 24	5.85000 -0.02	5.92	5.82	5.89	141,881
22 May 24	5.87000 +0.09	5.89	5.75	5.78	191,422
21 May 24	5.78000 -0.02	5.82	5.74	5.77	196,398
17 May 24	5.80000 -0.09	5.90	5.79	5.85	252,680
16 May 24	5.89000 -0.05	5.97	5.88	5.91	240,796
15 May 24	5.94000 +0.05	5.97	5.91	5.93	319,418
14 May 24	5.89000 -0.04	5.98	5.85	5.85	498,021
13 May 24	5.93000 +0.15	5.98	5.78	5.78	886,976
10 May 24	5.78000 +0.52	5.83	5.42	5.45	1,440,560
09 May 24	5.26000 +0.06	5.26	5.21	5.21	121,632
08 May 24	5.20000 +0.00	5.24	5.20	5.20	184,206
07 May 24	5.20000 -0.04	5.25	5.20	5.25	90,619
06 May 24	5.24000 +0.02	5.28	5.23	5.23	121,897
03 May 24	5.22000 +0.00	5.27	5.22	5.25	209,417
02 May 24	5.22000 +0.03	5.23	5.19	5.19	65,817
01 May 24	5.19000 -0.02	5.22	5.18	5.22	101,902
30 Apr 24	5.21000 -0.03	5.25	5.21	5.25	96,334
29 Apr 24	5.24000 +0.04	5.24	5.21	5.23	213,290
26 Apr 24	5.20000 -0.01	5.24	5.20	5.22	90,681
25 Apr 24	5.21000 +0.02	5.23	5.18	5.19	89,165
24 Apr 24	5.19000 +0.00	5.22	5.18	5.18	81,838
23 Apr 24	5.19000 +0.01	5.22	5.18	5.20	103,095
22 Apr 24	5.18000 -0.03	5.21	5.16	5.21	100,334
19 Apr 24	5.21000 +0.01	5.24	5.18	5.18	74,516
18 Apr 24	5.20000 +0.02	5.21	5.16	5.18	81,890
17 Apr 24	5.18000 +0.03	5.19	5.14	5.17	229,927
16 Apr 24	5.15000 -0.03	5.18	5.12	5.18	157,139
15 Apr 24	5.18000 +0.00	5.20	5.15	5.20	185,998
12 Apr 24	5.18000 -0.01	5.20	5.15	5.18	227,325
11 Apr 24	5.19000 -0.02	5.21	5.17	5.21	163,715
10 Apr 24	5.21000 -0.03	5.25	5.19	5.24	224,905
09 Apr 24	5.24000 +0.00	5.26	5.21	5.24	103,602
08 Apr 24	5.24000 -0.01	5.25	5.18	5.25	148,242
05 Apr 24	5.25000 -0.02	5.27	5.18	5.27	342,737
04 Apr 24	5.27000 +0.01	5.28	5.24	5.28	87,936
03 Apr 24	5.26000 +0.00	5.28	5.23	5.26	122,426
02 Apr 24	5.26000 -0.04	5.30	5.24	5.29	98,752
01 Apr 24	5.30000 -0.03	5.33	5.28	5.33	131,918
28 Mar 24	5.33000 +0.00	5.34	5.31	5.32	104,185
27 Mar 24	5.33000 -0.09	5.37	5.31	5.37	163,893
26 Mar 24	5.42000 +0.00	5.45	5.40	5.42	162,740
25 Mar 24	5.42000 +0.01	5.44	5.38	5.40	108,622
22 Mar 24	5.41000 -0.03	5.45	5.37	5.45	92,686
21 Mar 24	5.44000 +0.08	5.45	5.36	5.36	294,465
20 Mar 24	5.36000 +0.04	5.39	5.31	5.32	144,364
19 Mar 24	5.32000 +0.01	5.36	5.30	5.31	239,969
18 Mar 24	5.31000 +0.06	5.34	5.26	5.26	140,606
15 Mar 24	5.25000 -0.01	5.29	5.23	5.25	465,449
14 Mar 24	5.26000 -0.02	5.30	5.24	5.29	187,254
13 Mar 24	5.28000 -0.04	5.33	5.27	5.32	272,495
12 Mar 24	5.32000 -0.04	5.37	5.30	5.37	203,198
11 Mar 24	5.36000 +0.06	5.39	5.30	5.34	326,649
08 Mar 24	5.30000 -0.02	5.35	5.27	5.34	320,814
07 Mar 24	5.32000 +0.13	5.34	5.21	5.22	440,991
06 Mar 24	5.19000 -0.06	5.28	5.19	5.27	331,683
05 Mar 24	5.25000 +0.10	5.29	5.18	5.22	783,283
04 Mar 24	5.15000 -0.04	5.26	5.15	5.22	635,196
01 Mar 24	5.19000 +0.00	5.20	5.18	5.20	441,440
29 Feb 24	5.19000 +0.01	5.20	5.18	5.19	331,741
28 Feb 24	5.18000 +0.00	5.21	5.17	5.19	844,653
27 Feb 24	5.18000 -0.33	5.19	5.15	5.16	2,474,803
26 Feb 24	5.51000 -0.07	5.60	5.50	5.57	85,944
23 Feb 24	5.58000 -0.07	5.65	5.58	5.65	106,567
22 Feb 24	5.65000 +0.02	5.66	5.61	5.66	62,902
21 Feb 24	5.63000 +0.00	5.64	5.61	5.64	66,179
20 Feb 24	5.63000 -0.04	5.68	5.60	5.62	119,047
16 Feb 24	5.67000 +0.01	5.69	5.62	5.63	70,294
15 Feb 24	5.66000 +0.05	5.69	5.59	5.59	108,814
14 Feb 24	5.61000 +0.04	5.69	5.60	5.61	101,061
13 Feb 24	5.57000 -0.09	5.68	5.57	5.66	162,711
12 Feb 24	5.66000 +0.05	5.75	5.63	5.63	212,700
09 Feb 24	5.61000 +0.04	5.63	5.53	5.60	166,391
08 Feb 24	5.57000 +0.05	5.61	5.52	5.53	111,263
07 Feb 24	5.52000 -0.07	5.60	5.50	5.60	70,955
06 Feb 24	5.59000 +0.03	5.60	5.51	5.60	115,694
05 Feb 24	5.56000 -0.06	5.65	5.55	5.65	115,289
02 Feb 24	5.62000 +0.03	5.64	5.58	5.60	72,094
01 Feb 24	5.59000 +0.03	5.65	5.56	5.58	165,804
31 Jan 24	5.56000 -0.06	5.62	5.49	5.62	146,616
30 Jan 24	5.62000 +0.01	5.70	5.55	5.65	128,093
29 Jan 24	5.61000 +0.06	5.61	5.52	5.59	75,749
26 Jan 24	5.55000 +0.09	5.58	5.43	5.43	126,485
25 Jan 24	5.46000 -0.01	5.51	5.40	5.51	96,739
24 Jan 24	5.47000 +0.01	5.55	5.46	5.50	104,636
23 Jan 24	5.46000 +0.06	5.51	5.44	5.44	90,593
22 Jan 24	5.40000 -0.12	5.50	5.36	5.50	188,134
19 Jan 24	5.52000 +0.00	5.52	5.46	5.49	63,810
18 Jan 24	5.52000 +0.08	5.52	5.40	5.40	94,002
17 Jan 24	5.44000 -0.11	5.51	5.40	5.51	128,694
16 Jan 24	5.55000 -0.09	5.60	5.52	5.59	161,565
15 Jan 24	5.64000 +0.04	5.65	5.52	5.59	100,405
12 Jan 24	5.60000 +0.09	5.60	5.51	5.52	120,690
11 Jan 24	5.51000 +0.02	5.53	5.45	5.50	111,966
10 Jan 24	5.49000 +0.04	5.50	5.46	5.47	125,699
09 Jan 24	5.45000 +0.03	5.47	5.39	5.40	90,431
08 Jan 24	5.42000 +0.00	5.46	5.39	5.42	75,299
05 Jan 24	5.42000 +0.03	5.45	5.37	5.40	147,491
04 Jan 24	5.39000 +0.03	5.39	5.33	5.38	156,821
03 Jan 24	5.36000 -0.04	5.40	5.32	5.40	134,623
02 Jan 24	5.40000 +0.02	5.42	5.36	5.38	104,244
29 Dec 23	5.38000 +0.05	5.40	5.32	5.35	140,732
28 Dec 23	5.33000 -0.17	5.47	5.32	5.47	145,121
27 Dec 23	5.50000 +0.04	5.53	5.46	5.46	148,330
22 Dec 23	5.46000 +0.13	5.47	5.31	5.35	199,698
21 Dec 23	5.33000 +0.02	5.35	5.30	5.35	141,266
20 Dec 23	5.31000 -0.04	5.35	5.30	5.35	136,940
19 Dec 23	5.35000 +0.07	5.36	5.28	5.29	179,709
18 Dec 23	5.28000 +0.08	5.32	5.23	5.26	152,708
15 Dec 23	5.20000 -0.19	5.49	5.20	5.49	506,072
14 Dec 23	5.39000 -0.06	5.50	5.39	5.40	171,219
13 Dec 23	5.45000 +0.10	5.46	5.32	5.35	88,197
12 Dec 23	5.35000 +0.02	5.35	5.28	5.33	77,195
11 Dec 23	5.33000 -0.10	5.45	5.29	5.45	144,897
08 Dec 23	5.43000 -0.01	5.46	5.38	5.46	109,400
07 Dec 23	5.44000 -0.01	5.47	5.41	5.47	70,235
06 Dec 23	5.45000 +0.06	5.47	5.39	5.39	91,993
05 Dec 23	5.39000 +0.00	5.49	5.39	5.42	134,988
04 Dec 23	5.39000 -0.05	5.48	5.33	5.47	117,622
01 Dec 23	5.44000 +0.04	5.44	5.32	5.40	117,538
30 Nov 23	5.40000 -0.04	5.52	5.24	5.52	263,067
29 Nov 23	5.44000 +0.02	5.52	5.39	5.52	54,483
28 Nov 23	5.42000 -0.12	5.55	5.42	5.55	68,166
27 Nov 23	5.54000 +0.02	5.54	5.49	5.49	60,538
24 Nov 23	5.52000 +0.15	5.52	5.36	5.38	133,357
23 Nov 23	5.37000 +0.03	5.39	5.32	5.33	57,140
22 Nov 23	5.34000 +0.08	5.34	5.21	5.29	123,966
21 Nov 23	5.26000 -0.09	5.38	5.23	5.37	91,641
20 Nov 23	5.35000 +0.01	5.38	5.30	5.35	63,362
17 Nov 23	5.34000 +0.08	5.35	5.25	5.25	116,946
16 Nov 23	5.26000 +0.04	5.26	5.20	5.22	72,193
15 Nov 23	5.22000 +0.01	5.26	5.21	5.26	40,147
14 Nov 23	5.21000 +0.03	5.24	5.19	5.21	51,580
13 Nov 23	5.18000 -0.02	5.22	5.13	5.21	115,614
10 Nov 23	5.20000 -0.05	5.25	5.17	5.25	81,669
09 Nov 23	5.25000 -0.02	5.29	5.24	5.29	54,101
08 Nov 23	5.27000 +0.05	5.29	5.22	5.22	51,658
07 Nov 23	5.22000 -0.12	5.31	5.21	5.31	62,551
06 Nov 23	5.34000 +0.00	5.41	5.32	5.41	86,058
03 Nov 23	5.34000 +0.10	5.37	5.26	5.26	109,989
02 Nov 23	5.24000 +0.13	5.26	5.13	5.13	260,399
01 Nov 23	5.11000 -0.04	5.16	5.08	5.14	215,654
31 Oct 23	5.15000 +0.05	5.17	5.08	5.15	144,019
30 Oct 23	5.10000 +0.06	5.15	5.02	5.06	270,401
27 Oct 23	5.04000 -0.01	5.10	5.01	5.10	135,135
26 Oct 23	5.05000 +0.03	5.09	5.02	5.03	146,269
25 Oct 23	5.02000 +0.03	5.11	4.99	5.09	161,087
24 Oct 23	4.99000 -0.18	5.19	4.96	5.18	301,074
23 Oct 23	5.17000 +0.00	5.20	5.10	5.15	130,703
20 Oct 23	5.17000 -0.09	5.29	5.16	5.29	129,883
19 Oct 23	5.26000 +0.00	5.30	5.25	5.30	53,592
18 Oct 23	5.26000 -0.10	5.40	5.26	5.40	69,541
17 Oct 23	5.36000 -0.05	5.40	5.33	5.40	77,283
16 Oct 23	5.41000 +0.03	5.41	5.36	5.40	34,050
13 Oct 23	5.38000 -0.07	5.52	5.34	5.51	94,605
12 Oct 23	5.45000 +0.00	5.48	5.39	5.44	83,418
11 Oct 23	5.45000 +0.01	5.50	5.39	5.43	90,706
10 Oct 23	5.44000 +0.12	5.45	5.31	5.34	112,336
06 Oct 23	5.32000 -0.03	5.33	5.24	5.31	42,303
05 Oct 23	5.35000 +0.05	5.38	5.30	5.30	59,430
04 Oct 23	5.30000 +0.01	5.31	5.23	5.29	173,512
03 Oct 23	5.29000 -0.05	5.36	5.27	5.31	118,803
02 Oct 23	5.34000 -0.05	5.40	5.32	5.39	128,335
29 Sep 23	5.39000 -0.16	5.54	5.39	5.54	167,075
28 Sep 23	5.55000 -0.06	5.59	5.52	5.59	61,478
27 Sep 23	5.61000 +0.00	5.61	5.53	5.60	130,137
26 Sep 23	5.61000 -0.04	5.67	5.60	5.67	119,048
25 Sep 23	5.65000 -0.02	5.68	5.63	5.67	137,828
22 Sep 23	5.67000 +0.05	5.68	5.61	5.62	94,754
21 Sep 23	5.62000 -0.03	5.67	5.62	5.67	93,020
20 Sep 23	5.65000 +0.01	5.69	5.63	5.69	61,465
19 Sep 23	5.64000 -0.04	5.70	5.64	5.70	26,398
18 Sep 23	5.68000 -0.02	5.70	5.65	5.70	66,500
15 Sep 23	5.70000 +0.02	5.70	5.67	5.69	141,338
14 Sep 23	5.68000 +0.04	5.70	5.64	5.64	67,157
13 Sep 23	5.64000 -0.02	5.66	5.64	5.65	24,362
12 Sep 23	5.66000 +0.00	5.67	5.63	5.63	45,300
11 Sep 23	5.66000 +0.05	5.66	5.62	5.62	59,154
08 Sep 23	5.61000 -0.02	5.66	5.61	5.66	50,142
07 Sep 23	5.63000 -0.04	5.68	5.62	5.68	62,406
06 Sep 23	5.67000 -0.09	5.77	5.66	5.75	95,359
05 Sep 23	5.76000 -0.02	5.77	5.73	5.73	106,186
01 Sep 23	5.78000 +0.03	5.78	5.75	5.78	42,601
31 Aug 23	5.75000 -0.03	5.78	5.72	5.77	113,666
30 Aug 23	5.78000 +0.03	5.78	5.74	5.75	57,879
29 Aug 23	5.75000 +0.04	5.75	5.70	5.70	108,902
28 Aug 23	5.71000 +0.00	5.72	5.65	5.71	119,556
25 Aug 23	5.71000 +0.08	5.71	5.63	5.63	150,469
24 Aug 23	5.63000 +0.05	5.65	5.56	5.56	101,443
23 Aug 23	5.58000 +0.03	5.59	5.55	5.55	64,965
22 Aug 23	5.55000 -0.02	5.59	5.54	5.59	141,912
21 Aug 23	5.57000 -0.01	5.61	5.57	5.60	58,075
18 Aug 23	5.58000 -0.02	5.63	5.57	5.63	41,917
17 Aug 23	5.60000 -0.04	5.67	5.58	5.67	122,627
16 Aug 23	5.64000 +0.05	5.68	5.58	5.61	101,440
15 Aug 23	5.59000 -0.17	5.82	5.55	5.82	259,897
14 Aug 23	5.76000 +0.07	5.85	5.75	5.77	179,221
11 Aug 23	5.69000 +0.01	5.70	5.67	5.70	78,247
10 Aug 23	5.68000 +0.02	5.69	5.66	5.69	33,513
09 Aug 23	5.66000 +0.09	5.68	5.58	5.58	123,212
08 Aug 23	5.57000 -0.01	5.60	5.56	5.58	111,596
04 Aug 23	5.58000 -0.03	5.64	5.57	5.62	127,695
03 Aug 23	5.61000 +0.00	5.64	5.57	5.60	75,179
02 Aug 23	5.61000 -0.05	5.64	5.56	5.63	171,996
01 Aug 23	5.66000 -0.01	5.67	5.63	5.65	112,704
31 Jul 23	5.67000 +0.03	5.68	5.63	5.67	84,129
28 Jul 23	5.64000 -0.01	5.71	5.61	5.71	94,020
27 Jul 23	5.65000 -0.08	5.72	5.63	5.72	189,008
26 Jul 23	5.73000 +0.00	5.74	5.68	5.70	44,778
25 Jul 23	5.73000 +0.00	5.74	5.67	5.74	102,806
24 Jul 23	5.73000 +0.02	5.73	5.67	5.72	103,662
21 Jul 23	5.71000 +0.05	5.72	5.64	5.69	101,067
20 Jul 23	5.66000 -0.04	5.70	5.66	5.70	93,054
19 Jul 23	5.70000 -0.03	5.74	5.67	5.74	127,831
18 Jul 23	5.73000 -0.01	5.76	5.72	5.76	76,103
17 Jul 23	5.74000 -0.04	5.79	5.74	5.78	54,351
14 Jul 23	5.78000 -0.06	5.85	5.77	5.85	81,306
13 Jul 23	5.84000 +0.03	5.85	5.80	5.81	143,811
12 Jul 23	5.81000 +0.00	5.84	5.79	5.84	50,645
11 Jul 23	5.81000 +0.05	5.84	5.76	5.78	94,696
10 Jul 23	5.76000 +0.00	5.77	5.74	5.76	41,170
07 Jul 23	5.76000 -0.01	5.78	5.73	5.76	65,303
06 Jul 23	5.77000 +0.01	5.77	5.71	5.76	89,393
05 Jul 23	5.76000 -0.03	5.81	5.75	5.79	81,069
04 Jul 23	5.79000 +0.02	5.82	5.77	5.81	53,502
30 Jun 23	5.77000 -0.07	5.84	5.76	5.84	89,736
29 Jun 23	5.84000 -0.01	5.84	5.79	5.84	95,885
28 Jun 23	5.85000 +0.00	5.88	5.84	5.86	86,645
27 Jun 23	5.85000 +0.00	5.87	5.83	5.87	174,883
26 Jun 23	5.85000 +0.00	5.86	5.82	5.82	48,646
23 Jun 23	5.85000 -0.02	5.85	5.80	5.82	37,043
22 Jun 23	5.87000 -0.01	5.88	5.83	5.86	129,177
21 Jun 23	5.88000 +0.04	5.89	5.80	5.87	112,866
20 Jun 23	5.84000 +0.00	5.88	5.83	5.86	62,541
19 Jun 23	5.84000 +0.00	5.87	5.82	5.86	88,143
16 Jun 23	5.84000 +0.03	5.85	5.81	5.85	137,128
15 Jun 23	5.81000 +0.00	5.82	5.78	5.79	61,632
14 Jun 23	5.81000 +0.01	5.82	5.78	5.82	92,272
13 Jun 23	5.80000 +0.00	5.82	5.79	5.81	62,809
12 Jun 23	5.80000 -0.04	5.83	5.79	5.82	128,476
09 Jun 23	5.84000 -0.01	5.87	5.81	5.86	132,446
08 Jun 23	5.85000 +0.00	5.90	5.84	5.89	134,672
07 Jun 23	5.85000 -0.05	5.92	5.85	5.90	96,221
06 Jun 23	5.90000 -0.01	5.93	5.88	5.93	79,703
05 Jun 23	5.91000 -0.02	6.02	5.87	6.00	132,995
02 Jun 23	5.93000 +0.06	5.96	5.90	5.91	111,637
01 Jun 23	5.87000 +0.03	5.91	5.84	5.86	89,519
31 May 23	5.84000 -0.06	5.91	5.83	5.90	142,106
30 May 23	5.90000 -0.03	5.94	5.87	5.90	77,269
29 May 23	5.93000 +0.03	5.96	5.88	5.96	33,851
26 May 23	5.90000 +0.02	5.93	5.87	5.89	71,146
25 May 23	5.88000 -0.06	5.93	5.86	5.93	95,148
24 May 23	5.94000 -0.07	6.02	5.93	6.02	141,339
23 May 23	6.01000 -0.02	6.05	6.00	6.04	153,798
19 May 23	6.03000 -0.01	6.10	6.03	6.10	62,722
18 May 23	6.04000 -0.04	6.12	6.01	6.12	120,006
17 May 23	6.08000 +0.01	6.10	6.05	6.09	65,160
16 May 23	6.07000 -0.08	6.15	6.07	6.12	125,926
15 May 23	6.15000 +0.00	6.17	6.12	6.12	42,485
12 May 23	6.15000 +0.02	6.16	6.11	6.14	69,790
11 May 23	6.13000 -0.07	6.20	6.06	6.18	186,522
10 May 23	6.20000 -0.02	6.27	6.19	6.27	79,075
09 May 23	6.22000 -0.01	6.28	6.17	6.23	114,977
08 May 23	6.23000 -0.05	6.28	6.21	6.28	44,625
05 May 23	6.28000 +0.08	6.32	6.19	6.28	103,999
04 May 23	6.20000 -0.13	6.36	6.20	6.30	122,879
03 May 23	6.33000 +0.01	6.39	6.30	6.30	53,665
02 May 23	6.32000 -0.05	6.41	6.30	6.37	179,656
01 May 23	6.37000 +0.10	6.40	6.24	6.24	361,643
28 Apr 23	6.27000 +0.01	6.34	6.25	6.26	339,533
27 Apr 23	6.26000 +0.09	6.30	6.15	6.15	175,478
26 Apr 23	6.17000 -0.01	6.26	6.14	6.22	143,408
25 Apr 23	6.18000 +0.03	6.22	6.12	6.14	151,449
24 Apr 23	6.15000 -0.03	6.22	6.13	6.16	116,631
21 Apr 23	6.18000 +0.00	6.21	6.15	6.15	50,984
20 Apr 23	6.18000 +0.00	6.20	6.17	6.20	55,828
19 Apr 23	6.18000 +0.02	6.25	6.13	6.13	250,560
18 Apr 23	6.16000 +0.01	6.19	6.13	6.13	101,351
17 Apr 23	6.15000 +0.07	6.20	6.13	6.18	158,330
14 Apr 23	6.08000 +0.01	6.11	6.04	6.07	55,933
13 Apr 23	6.07000 -0.05	6.15	6.07	6.15	58,796
12 Apr 23	6.12000 -0.07	6.20	6.11	6.19	93,868
11 Apr 23	6.19000 +0.04	6.20	6.16	6.16	68,614
10 Apr 23	6.15000 +0.02	6.18	6.10	6.12	85,285
06 Apr 23	6.13000 +0.09	6.14	6.05	6.05	121,331
05 Apr 23	6.04000 +0.01	6.07	6.02	6.06	103,762
04 Apr 23	6.03000 -0.08	6.12	6.01	6.09	139,202
03 Apr 23	6.11000 +0.02	6.15	6.08	6.11	77,500
31 Mar 23	6.09000 +0.03	6.15	6.09	6.09	153,081
30 Mar 23	6.06000 -0.02	6.09	6.03	6.08	85,841
29 Mar 23	6.08000 -0.01	6.15	6.08	6.14	74,419
28 Mar 23	6.09000 -0.01	6.16	6.07	6.07	123,589
27 Mar 23	6.10000 +0.01	6.12	6.05	6.08	82,180
24 Mar 23	6.09000 +0.07	6.10	6.01	6.06	144,777
23 Mar 23	6.02000 +0.02	6.05	5.98	6.04	90,489
22 Mar 23	6.00000 -0.07	6.07	6.00	6.06	115,867
21 Mar 23	6.07000 -0.05	6.15	6.07	6.13	96,143
20 Mar 23	6.12000 +0.05	6.12	6.05	6.08	68,705
17 Mar 23	6.07000 -0.03	6.12	6.05	6.12	282,475
16 Mar 23	6.10000 +0.07	6.11	5.98	6.00	111,174
15 Mar 23	6.03000 -0.03	6.05	5.96	6.01	139,180
14 Mar 23	6.06000 +0.03	6.10	6.03	6.04	190,412
13 Mar 23	6.03000 -0.01	6.05	5.99	6.01	150,687
10 Mar 23	6.04000 -0.08	6.13	6.03	6.12	167,168
09 Mar 23	6.12000 -0.05	6.19	6.10	6.19	187,310
08 Mar 23	6.17000 +0.00	6.19	6.12	6.16	89,693
07 Mar 23	6.17000 -0.01	6.18	6.12	6.15	102,931
06 Mar 23	6.18000 -0.09	6.25	6.15	6.25	179,174
03 Mar 23	6.27000 +0.00	6.30	6.26	6.27	91,271
02 Mar 23	6.27000 +0.02	6.33	6.22	6.23	357,918
01 Mar 23	6.25000 +0.04	6.27	6.20	6.20	254,131
28 Feb 23	6.21000 +0.04	6.23	6.15	6.16	143,357
27 Feb 23	6.17000 +0.04	6.22	6.13	6.15	91,569
24 Feb 23	6.13000 -0.01	6.18	6.10	6.15	131,946
23 Feb 23	6.14000 -0.02	6.22	6.14	6.16	120,453
22 Feb 23	6.16000 -0.02	6.20	6.14	6.16	179,281
21 Feb 23	6.18000 -0.04	6.22	6.15	6.20	190,441
17 Feb 23	6.22000 +0.08	6.23	6.13	6.13	270,389
16 Feb 23	6.14000 +0.10	6.17	6.02	6.04	307,050
15 Feb 23	6.04000 -0.02	6.06	5.99	6.03	266,566
14 Feb 23	6.06000 -0.04	6.13	6.06	6.12	175,564
13 Feb 23	6.10000 +0.04	6.17	6.03	6.06	509,067
10 Feb 23	6.06000 +0.28	6.12	5.80	5.80	899,064
09 Feb 23	5.78000 +0.05	5.96	5.76	5.80	209,962
08 Feb 23	5.73000 +0.05	5.74	5.66	5.71	130,079
07 Feb 23	5.68000 +0.00	5.71	5.64	5.68	176,057
06 Feb 23	5.68000 -0.04	5.72	5.65	5.68	191,793
03 Feb 23	5.72000 -0.03	5.76	5.70	5.74	112,941
02 Feb 23	5.75000 +0.08	5.78	5.70	5.70	228,848
01 Feb 23	5.67000 -0.05	5.74	5.66	5.72	192,581
31 Jan 23	5.72000 +0.03	5.72	5.67	5.72	104,518
30 Jan 23	5.69000 -0.07	5.75	5.66	5.75	194,987
27 Jan 23	5.76000 +0.05	5.80	5.68	5.70	175,092
26 Jan 23	5.71000 +0.03	5.73	5.66	5.73	72,797
25 Jan 23	5.68000 -0.05	5.71	5.66	5.71	79,784
24 Jan 23	5.73000 -0.05	5.78	5.69	5.74	104,698
23 Jan 23	5.78000 +0.16	5.78	5.61	5.65	228,930
20 Jan 23	5.62000 -0.01	5.64	5.58	5.59	169,646
19 Jan 23	5.63000 -0.06	5.69	5.59	5.67	202,752
18 Jan 23	5.69000 -0.01	5.71	5.65	5.70	121,749
17 Jan 23	5.70000 +0.00	5.71	5.68	5.70	154,341
16 Jan 23	5.70000 +0.01	5.72	5.65	5.65	118,987
13 Jan 23	5.69000 -0.01	5.71	5.68	5.71	93,875
12 Jan 23	5.70000 +0.00	5.73	5.68	5.73	98,489
11 Jan 23	5.70000 +0.05	5.70	5.63	5.65	95,464
10 Jan 23	5.65000 -0.05	5.70	5.63	5.69	140,615
09 Jan 23	5.70000 -0.02	5.75	5.68	5.75	61,738
06 Jan 23	5.72000 +0.02	5.74	5.71	5.71	57,328
05 Jan 23	5.70000 +0.04	5.73	5.66	5.67	103,728
04 Jan 23	5.66000 +0.06	5.67	5.59	5.62	107,583
03 Jan 23	5.60000 -0.09	5.70	5.60	5.70	154,340
30 Dec 22	5.69000 -0.02	5.73	5.67	5.72	117,097
29 Dec 22	5.71000 -0.03	5.73	5.65	5.73	145,437
28 Dec 22	5.74000 -0.05	5.82	5.74	5.82	190,046
23 Dec 22	5.79000 +0.00	5.81	5.78	5.78	104,189
22 Dec 22	5.79000 -0.04	5.81	5.77	5.81	78,111
21 Dec 22	5.83000 +0.04	5.84	5.79	5.81	91,600
20 Dec 22	5.79000 +0.05	5.80	5.70	5.75	122,159
19 Dec 22	5.74000 -0.10	5.86	5.73	5.83	131,065
16 Dec 22	5.84000 +0.04	5.84	5.76	5.80	125,428
15 Dec 22	5.80000 -0.02	5.82	5.78	5.82	155,307
14 Dec 22	5.82000 -0.07	5.90	5.80	5.89	143,578
13 Dec 22	5.89000 +0.06	5.92	5.84	5.86	144,907
12 Dec 22	5.83000 +0.03	5.84	5.76	5.81	107,787
09 Dec 22	5.80000 -0.07	5.88	5.79	5.88	247,502
08 Dec 22	5.87000 -0.03	5.90	5.85	5.90	64,844
07 Dec 22	5.90000 +0.09	5.94	5.85	5.88	131,377
06 Dec 22	5.81000 -0.08	5.94	5.81	5.94	151,217
05 Dec 22	5.89000 -0.09	6.00	5.85	6.00	201,376
02 Dec 22	5.98000 -0.10	6.07	5.98	6.07	157,431
01 Dec 22	6.08000 -0.01	6.17	6.06	6.08	127,309
30 Nov 22	6.09000 +0.04	6.11	6.01	6.04	154,348
29 Nov 22	6.05000 +0.03	6.05	5.99	6.00	50,381
28 Nov 22	6.02000 -0.07	6.09	5.98	6.05	129,204
25 Nov 22	6.09000 +0.08	6.10	6.03	6.08	133,135
24 Nov 22	6.01000 +0.05	6.10	6.00	6.00	160,162
23 Nov 22	5.96000 +0.03	5.99	5.93	5.95	80,360
22 Nov 22	5.93000 -0.02	5.97	5.91	5.93	56,998
21 Nov 22	5.95000 +0.04	5.98	5.91	5.93	128,624
18 Nov 22	5.91000 +0.01	5.91	5.85	5.90	47,822
17 Nov 22	5.90000 +0.02	5.92	5.83	5.87	78,142
16 Nov 22	5.88000 +0.06	5.89	5.79	5.80	105,449
15 Nov 22	5.82000 -0.01	5.85	5.80	5.85	78,919
14 Nov 22	5.83000 +0.00	5.84	5.80	5.80	82,999
11 Nov 22	5.83000 +0.00	5.85	5.80	5.80	83,889
10 Nov 22	5.83000 +0.10	5.84	5.79	5.81	109,491
09 Nov 22	5.73000 -0.11	5.81	5.73	5.80	169,691
08 Nov 22	5.84000 -0.14	5.99	5.80	5.97	281,955
07 Nov 22	5.98000 +0.05	5.98	5.91	5.93	58,354
04 Nov 22	5.93000 +0.07	5.94	5.87	5.94	122,141
03 Nov 22	5.86000 -0.04	5.90	5.85	5.90	52,105
02 Nov 22	5.90000 -0.04	5.95	5.88	5.95	100,247
01 Nov 22	5.94000 -0.05	6.00	5.94	5.97	57,246
31 Oct 22	5.99000 -0.01	6.01	5.94	5.98	119,355
28 Oct 22	6.00000 +0.04	6.03	5.92	5.96	96,005
27 Oct 22	5.96000 +0.01	6.00	5.95	5.98	84,125
26 Oct 22	5.95000 +0.05	5.96	5.89	5.90	122,703
25 Oct 22	5.90000 -0.04	5.97	5.90	5.96	97,467
24 Oct 22	5.94000 +0.04	5.96	5.91	5.92	60,504
21 Oct 22	5.90000 +0.01	5.91	5.80	5.88	113,095
20 Oct 22	5.89000 -0.04	5.95	5.86	5.93	126,052
19 Oct 22	5.93000 -0.07	6.03	5.87	5.99	227,515
18 Oct 22	6.00000 -0.01	6.11	6.00	6.06	161,864
17 Oct 22	6.01000 -0.02	6.10	6.01	6.09	64,186
14 Oct 22	6.03000 -0.02	6.09	6.00	6.06	165,914
13 Oct 22	6.05000 +0.14	6.08	5.84	5.87	136,831
12 Oct 22	5.91000 +0.03	5.95	5.84	5.90	165,261
11 Oct 22	5.88000 -0.12	5.98	5.88	5.98	232,899
07 Oct 22	6.00000 +0.00	6.07	5.96	6.04	133,078
06 Oct 22	6.00000 -0.12	6.13	5.98	6.12	152,962
05 Oct 22	6.12000 -0.03	6.16	6.09	6.15	117,848
04 Oct 22	6.15000 -0.05	6.28	6.15	6.23	214,717
03 Oct 22	6.20000 +0.02	6.24	6.14	6.14	148,839
30 Sep 22	6.18000 +0.04	6.23	6.13	6.13	144,724
29 Sep 22	6.14000 -0.04	6.20	6.10	6.13	171,668
28 Sep 22	6.18000 -0.03	6.24	6.09	6.14	191,184
27 Sep 22	6.21000 +0.02	6.23	6.16	6.20	188,294
26 Sep 22	6.19000 +0.09	6.21	6.06	6.10	257,347
23 Sep 22	6.10000 -0.04	6.12	6.00	6.12	267,700
22 Sep 22	6.14000 -0.06	6.20	6.12	6.20	169,218
21 Sep 22	6.20000 +0.00	6.23	6.17	6.18	111,172
20 Sep 22	6.20000 -0.01	6.25	6.14	6.18	187,524
19 Sep 22	6.21000 +0.01	6.21	6.13	6.13	73,310
16 Sep 22	6.20000 +0.05	6.21	6.11	6.16	186,019
15 Sep 22	6.15000 +0.00	6.18	6.11	6.15	106,383
14 Sep 22	6.15000 +0.00	6.28	6.14	6.28	111,682
13 Sep 22	6.15000 -0.04	6.20	6.13	6.15	77,990
12 Sep 22	6.19000 +0.02	6.24	6.17	6.19	104,563
09 Sep 22	6.17000 +0.06	6.18	6.11	6.13	127,370
08 Sep 22	6.11000 -0.03	6.15	6.07	6.15	87,096
07 Sep 22	6.14000 +0.03	6.16	6.08	6.10	96,078
06 Sep 22	6.11000 -0.09	6.19	6.07	6.19	303,952
02 Sep 22	6.20000 -0.01	6.27	6.17	6.24	67,250
01 Sep 22	6.21000 -0.04	6.25	6.16	6.23	273,551
31 Aug 22	6.25000 -0.01	6.27	6.23	6.25	112,187
30 Aug 22	6.26000 -0.04	6.32	6.24	6.30	81,377
29 Aug 22	6.30000 -0.01	6.35	6.26	6.26	171,396
26 Aug 22	6.31000 +0.03	6.34	6.26	6.28	160,405
25 Aug 22	6.28000 +0.00	6.31	6.26	6.28	73,087
24 Aug 22	6.28000 +0.00	6.29	6.25	6.27	53,065
23 Aug 22	6.28000 +0.05	6.28	6.23	6.25	66,520
22 Aug 22	6.23000 -0.04	6.28	6.23	6.25	155,844
19 Aug 22	6.27000 +0.00	6.30	6.23	6.26	108,541
18 Aug 22	6.27000 +0.02	6.34	6.25	6.26	155,278
17 Aug 22	6.25000 -0.03	6.27	6.23	6.27	112,465
16 Aug 22	6.28000 -0.02	6.32	6.27	6.32	125,190
15 Aug 22	6.30000 -0.12	6.42	6.30	6.35	128,997
12 Aug 22	6.42000 +0.01	6.47	6.38	6.45	128,580
11 Aug 22	6.41000 +0.07	6.42	6.28	6.34	184,627
10 Aug 22	6.34000 +0.05	6.37	6.28	6.29	122,837
09 Aug 22	6.29000 -0.08	6.40	6.28	6.40	115,703
08 Aug 22	6.37000 +0.05	6.42	6.36	6.36	69,619
05 Aug 22	6.32000 -0.01	6.35	6.30	6.33	38,359
04 Aug 22	6.33000 +0.01	6.35	6.29	6.33	81,451
03 Aug 22	6.32000 -0.06	6.41	6.32	6.40	104,952
02 Aug 22	6.38000 -0.09	6.48	6.38	6.48	122,309
29 Jul 22	6.47000 +0.06	6.59	6.43	6.43	337,250
28 Jul 22	6.41000 +0.05	6.44	6.36	6.36	203,804
27 Jul 22	6.36000 +0.00	6.41	6.36	6.39	103,045
26 Jul 22	6.36000 -0.02	6.41	6.36	6.38	63,466
25 Jul 22	6.38000 +0.03	6.41	6.32	6.35	161,436
22 Jul 22	6.35000 +0.00	6.38	6.34	6.35	121,173
21 Jul 22	6.35000 +0.05	6.36	6.28	6.28	151,973
20 Jul 22	6.30000 +0.00	6.32	6.29	6.29	165,441
19 Jul 22	6.30000 +0.09	6.31	6.21	6.22	198,639
18 Jul 22	6.21000 +0.05	6.21	6.13	6.19	96,669
15 Jul 22	6.16000 +0.06	6.19	6.12	6.16	104,444
14 Jul 22	6.10000 -0.08	6.18	6.10	6.10	105,378
13 Jul 22	6.18000 +0.07	6.22	6.09	6.10	120,368
12 Jul 22	6.11000 -0.08	6.20	6.11	6.20	115,731
11 Jul 22	6.19000 -0.03	6.32	6.18	6.24	208,023
08 Jul 22	6.22000 +0.07	6.24	6.14	6.14	151,829
07 Jul 22	6.15000 +0.04	6.19	6.11	6.11	70,181
06 Jul 22	6.11000 +0.00	6.16	6.09	6.12	67,789
05 Jul 22	6.11000 +0.07	6.12	6.02	6.05	114,318
04 Jul 22	6.04000 -0.01	6.12	6.00	6.00	64,941
30 Jun 22	6.05000 +0.04	6.06	5.97	6.00	128,727
29 Jun 22	6.01000 -0.10	6.10	5.97	6.10	128,240
28 Jun 22	6.11000 -0.09	6.25	6.09	6.21	153,829
27 Jun 22	6.20000 +0.05	6.24	6.16	6.17	156,430
24 Jun 22	6.15000 +0.09	6.18	6.06	6.09	162,456
23 Jun 22	6.06000 +0.02	6.06	5.97	6.01	167,242
22 Jun 22	6.04000 -0.02	6.10	6.01	6.03	111,623
21 Jun 22	6.06000 -0.07	6.16	6.06	6.13	107,301
20 Jun 22	6.13000 +0.11	6.13	6.04	6.04	131,268
17 Jun 22	6.02000 -0.04	6.13	6.02	6.06	217,829
16 Jun 22	6.06000 -0.15	6.19	6.05	6.17	216,063
15 Jun 22	6.21000 +0.02	6.26	6.14	6.25	133,821
14 Jun 22	6.19000 -0.05	6.25	6.16	6.24	145,027
13 Jun 22	6.24000 -0.03	6.25	6.15	6.20	190,532
10 Jun 22	6.27000 +0.03	6.29	6.22	6.24	112,990
09 Jun 22	6.24000 -0.05	6.31	6.24	6.28	83,907
08 Jun 22	6.29000 -0.13	6.46	6.27	6.46	162,601
07 Jun 22	6.42000 +0.19	6.43	6.22	6.23	246,260
06 Jun 22	6.23000 -0.08	6.33	6.23	6.32	184,371
03 Jun 22	6.31000 -0.03	6.34	6.28	6.33	81,679
02 Jun 22	6.34000 +0.01	6.38	6.32	6.33	99,275
01 Jun 22	6.33000 +0.00	6.36	6.26	6.35	74,663
31 May 22	6.33000 +0.07	6.39	6.29	6.30	241,385
30 May 22	6.26000 -0.02	6.30	6.24	6.27	70,674
27 May 22	6.28000 -0.04	6.37	6.25	6.33	123,496
26 May 22	6.32000 +0.10	6.34	6.23	6.25	176,096
25 May 22	6.22000 +0.09	6.23	6.15	6.15	95,143
24 May 22	6.13000 +0.04	6.17	6.10	6.10	59,347
20 May 22	6.09000 -0.01	6.15	6.04	6.15	157,883
19 May 22	6.10000 -0.04	6.20	6.08	6.15	122,979
18 May 22	6.14000 -0.13	6.28	6.11	6.27	128,731
17 May 22	6.27000 -0.02	6.33	6.27	6.33	92,909
16 May 22	6.29000 +0.09	6.32	6.20	6.20	108,239
13 May 22	6.20000 +0.05	6.27	6.15	6.15	152,961
12 May 22	6.15000 +0.06	6.17	6.05	6.06	155,273
11 May 22	6.09000 -0.07	6.19	6.09	6.15	135,397
10 May 22	6.16000 +0.00	6.24	6.13	6.15	172,567
09 May 22	6.16000 -0.09	6.27	6.12	6.22	231,209
06 May 22	6.25000 +0.10	6.27	6.17	6.18	126,565
05 May 22	6.15000 -0.13	6.26	6.14	6.26	122,543
04 May 22	6.28000 +0.17	6.28	6.12	6.14	208,160
03 May 22	6.11000 +0.06	6.14	6.07	6.07	148,515
02 May 22	6.05000 -0.06	6.13	6.05	6.10	194,125
29 Apr 22	6.11000 -0.06	6.18	6.11	6.17	91,965
28 Apr 22	6.17000 +0.07	6.20	6.11	6.11	78,803
27 Apr 22	6.10000 +0.04	6.13	6.04	6.04	110,598
26 Apr 22	6.06000 -0.13	6.19	6.05	6.18	158,263
25 Apr 22	6.19000 +0.00	6.19	6.08	6.17	220,976
22 Apr 22	6.19000 -0.08	6.29	6.18	6.28	160,347
21 Apr 22	6.27000 -0.06	6.35	6.24	6.35	115,014
20 Apr 22	6.33000 +0.04	6.39	6.28	6.28	155,086
19 Apr 22	6.29000 +0.07	6.30	6.15	6.22	210,579
18 Apr 22	6.22000 +0.01	6.28	6.20	6.22	119,887
14 Apr 22	6.21000 -0.01	6.28	6.19	6.24	110,226
13 Apr 22	6.22000 +0.00	6.24	6.20	6.21	56,127
12 Apr 22	6.22000 -0.05	6.30	6.17	6.28	115,452
11 Apr 22	6.27000 -0.03	6.36	6.27	6.30	240,428
08 Apr 22	6.30000 +0.07	6.31	6.21	6.25	231,398
07 Apr 22	6.23000 +0.08	6.25	6.14	6.15	184,362
06 Apr 22	6.15000 +0.05	6.15	6.07	6.10	131,296
05 Apr 22	6.10000 -0.01	6.16	6.10	6.13	120,624
04 Apr 22	6.11000 -0.07	6.19	6.10	6.18	136,215
01 Apr 22	6.18000 -0.12	6.28	6.17	6.28	135,899
31 Mar 22	6.30000 +0.10	6.31	6.17	6.21	296,063
30 Mar 22	6.20000 -0.11	6.26	6.18	6.24	256,735
29 Mar 22	6.31000 +0.00	6.33	6.25	6.30	297,184
28 Mar 22	6.31000 +0.03	6.36	6.28	6.31	207,372
25 Mar 22	6.28000 -0.04	6.33	6.26	6.31	239,504
24 Mar 22	6.32000 +0.07	6.34	6.22	6.25	424,756
23 Mar 22	6.25000 +0.01	6.26	6.20	6.25	91,917
22 Mar 22	6.24000 +0.03	6.25	6.19	6.23	86,559
21 Mar 22	6.21000 -0.07	6.28	6.20	6.27	193,419
18 Mar 22	6.28000 -0.01	6.33	6.20	6.31	281,796
17 Mar 22	6.29000 -0.02	6.38	6.29	6.33	177,106
16 Mar 22	6.31000 +0.04	6.34	6.28	6.30	204,531
15 Mar 22	6.27000 -0.08	6.35	6.26	6.35	182,936
14 Mar 22	6.35000 +0.05	6.37	6.31	6.31	463,504
11 Mar 22	6.30000 +0.00	6.34	6.24	6.30	225,895
10 Mar 22	6.30000 +0.11	6.32	6.16	6.18	376,211
09 Mar 22	6.19000 +0.06	6.25	6.15	6.15	1,860,076
08 Mar 22	6.13000 +0.11	6.15	6.01	6.01	402,814
07 Mar 22	6.02000 +0.02	6.10	5.97	5.98	342,353
04 Mar 22	6.00000 +0.06	6.00	5.92	5.93	169,337
03 Mar 22	5.94000 +0.08	5.95	5.86	5.90	190,628
02 Mar 22	5.86000 +0.03	5.93	5.84	5.85	235,058
01 Mar 22	5.83000 +0.00	5.86	5.80	5.83	159,861
28 Feb 22	5.83000 -0.06	5.89	5.83	5.89	206,200
25 Feb 22	5.89000 +0.07	5.92	5.83	5.83	242,682
24 Feb 22	5.82000 -0.03	5.86	5.77	5.81	237,022
23 Feb 22	5.85000 +0.00	5.91	5.83	5.87	114,692
22 Feb 22	5.85000 +0.00	5.87	5.81	5.86	254,894
18 Feb 22	5.85000 -0.02	5.89	5.85	5.87	91,437
17 Feb 22	5.87000 -0.05	5.94	5.85	5.92	217,719
16 Feb 22	5.92000 -0.05	6.00	5.92	6.00	175,003
15 Feb 22	5.97000 +0.00	6.02	5.96	5.97	255,816
14 Feb 22	5.97000 +0.00	5.98	5.92	5.95	129,336
11 Feb 22	5.97000 +0.02	5.98	5.94	5.96	182,259
10 Feb 22	5.95000 -0.03	5.98	5.91	5.96	271,831
09 Feb 22	5.98000 +0.01	5.98	5.94	5.94	83,249
08 Feb 22	5.97000 -0.01	5.98	5.94	5.98	162,295
07 Feb 22	5.98000 -0.01	5.99	5.94	5.99	94,936
04 Feb 22	5.99000 +0.04	5.99	5.92	5.97	112,800
03 Feb 22	5.95000 -0.03	5.97	5.92	5.95	76,499
02 Feb 22	5.98000 +0.08	5.98	5.89	5.94	244,062
01 Feb 22	5.90000 -0.09	6.00	5.89	6.00	279,752
31 Jan 22	5.99000 +0.00	6.00	5.98	5.99	148,461
28 Jan 22	5.99000 +0.07	6.00	5.91	5.98	207,466
27 Jan 22	5.92000 +0.01	5.95	5.89	5.93	111,308
26 Jan 22	5.91000 +0.01	5.96	5.89	5.94	148,915
25 Jan 22	5.90000 +0.08	5.93	5.77	5.83	158,848
24 Jan 22	5.82000 -0.08	5.85	5.76	5.85	330,601
21 Jan 22	5.90000 -0.05	5.95	5.90	5.94	152,938
20 Jan 22	5.95000 -0.01	6.01	5.94	5.97	138,625
19 Jan 22	5.96000 -0.07	6.02	5.96	6.02	92,052
18 Jan 22	6.03000 +0.01	6.03	5.97	6.01	188,261
17 Jan 22	6.02000 +0.01	6.06	6.01	6.01	118,749
14 Jan 22	6.01000 +0.01	6.02	5.97	6.00	115,662
13 Jan 22	6.00000 -0.01	6.01	5.97	6.01	80,622
12 Jan 22	6.01000 +0.00	6.03	5.97	6.03	122,587
11 Jan 22	6.01000 +0.03	6.04	5.95	5.99	113,183
10 Jan 22	5.98000 -0.03	6.03	5.95	6.03	91,882
07 Jan 22	6.01000 +0.04	6.01	5.96	5.96	107,716
06 Jan 22	5.97000 +0.01	5.99	5.96	5.97	99,834
05 Jan 22	5.96000 -0.01	6.04	5.95	6.01	226,476
04 Jan 22	5.97000 +0.02	5.99	5.92	5.96	158,137
31 Dec 21	5.95000 +0.00	5.96	5.92	5.94	67,874
30 Dec 21	5.95000 +0.04	5.96	5.91	5.92	104,162
29 Dec 21	5.91000 -0.15	5.97	5.90	5.97	185,440
24 Dec 21	6.06000 -0.02	6.08	6.05	6.08	31,832
23 Dec 21	6.08000 -0.02	6.10	6.07	6.09	121,110
22 Dec 21	6.10000 +0.07	6.11	6.02	6.04	175,548
21 Dec 21	6.03000 +0.02	6.06	6.01	6.01	145,523
20 Dec 21	6.01000 -0.06	6.10	5.99	6.06	190,906
17 Dec 21	6.07000 +0.01	6.12	6.04	6.04	157,221
16 Dec 21	6.06000 -0.02	6.12	6.06	6.09	136,054
15 Dec 21	6.08000 +0.02	6.10	6.03	6.06	555,060
14 Dec 21	6.06000 +0.00	6.08	6.00	6.00	120,903
13 Dec 21	6.06000 +0.01	6.09	6.02	6.04	150,939
10 Dec 21	6.05000 +0.08	6.06	5.98	5.99	238,331
09 Dec 21	5.97000 +0.02	5.99	5.93	5.93	145,181
08 Dec 21	5.95000 -0.03	5.99	5.92	5.95	111,484
07 Dec 21	5.98000 +0.04	6.00	5.92	5.96	234,425
06 Dec 21	5.94000 +0.00	5.97	5.93	5.95	213,922
03 Dec 21	5.94000 +0.06	5.94	5.88	5.89	180,905
02 Dec 21	5.88000 +0.05	5.92	5.81	5.84	252,226
01 Dec 21	5.83000 +0.03	5.85	5.79	5.80	171,768
30 Nov 21	5.80000 -0.03	5.83	5.68	5.82	400,077
29 Nov 21	5.83000 +0.04	5.92	5.80	5.80	277,829
26 Nov 21	5.79000 +0.09	5.79	5.66	5.67	272,185
25 Nov 21	5.70000 +0.05	5.73	5.56	5.68	206,615
24 Nov 21	5.65000 -0.07	5.72	5.64	5.70	168,005
23 Nov 21	5.72000 -0.01	5.75	5.69	5.75	127,314
22 Nov 21	5.73000 +0.03	5.74	5.67	5.67	124,506
19 Nov 21	5.70000 +0.00	5.70	5.66	5.70	73,563
18 Nov 21	5.70000 +0.01	5.72	5.67	5.72	77,326
17 Nov 21	5.69000 +0.01	5.74	5.67	5.73	144,089
16 Nov 21	5.68000 -0.02	5.72	5.66	5.72	101,408
15 Nov 21	5.70000 -0.06	5.80	5.68	5.76	112,941
12 Nov 21	5.76000 -0.02	5.80	5.76	5.76	65,120
11 Nov 21	5.78000 +0.01	5.80	5.75	5.80	59,338
10 Nov 21	5.77000 +0.08	5.81	5.70	5.70	196,305
09 Nov 21	5.69000 -0.02	5.75	5.68	5.73	97,872
08 Nov 21	5.71000 +0.02	5.71	5.64	5.68	87,485
05 Nov 21	5.69000 -0.01	5.73	5.67	5.72	135,336
04 Nov 21	5.70000 +0.02	5.75	5.69	5.70	159,619
03 Nov 21	5.68000 +0.05	5.69	5.62	5.65	72,263
02 Nov 21	5.63000 -0.01	5.68	5.62	5.66	71,062
01 Nov 21	5.64000 +0.00	5.69	5.63	5.63	188,225
29 Oct 21	5.64000 +0.02	5.66	5.59	5.65	131,494
28 Oct 21	5.62000 +0.02	5.66	5.60	5.61	107,797
27 Oct 21	5.60000 +0.00	5.70	5.57	5.60	184,035
26 Oct 21	5.60000 -0.06	5.70	5.60	5.65	119,596
25 Oct 21	5.66000 +0.04	5.67	5.60	5.62	176,822
22 Oct 21	5.62000 +0.02	5.62	5.57	5.60	182,769
21 Oct 21	5.60000 -0.01	5.62	5.59	5.60	97,567
20 Oct 21	5.61000 +0.02	5.61	5.57	5.59	98,388
19 Oct 21	5.59000 +0.01	5.61	5.57	5.60	126,665
18 Oct 21	5.58000 +0.03	5.61	5.55	5.56	191,165
15 Oct 21	5.55000 -0.06	5.61	5.55	5.61	80,886
14 Oct 21	5.61000 +0.03	5.62	5.57	5.60	134,811
13 Oct 21	5.58000 +0.05	5.60	5.53	5.53	237,568
12 Oct 21	5.53000 +0.02	5.53	5.48	5.52	172,227
08 Oct 21	5.51000 +0.00	5.55	5.50	5.52	160,792
07 Oct 21	5.51000 +0.06	5.56	5.46	5.46	343,372
06 Oct 21	5.45000 -0.03	5.47	5.40	5.47	101,638
05 Oct 21	5.48000 +0.02	5.48	5.44	5.48	104,602
04 Oct 21	5.46000 +0.05	5.48	5.42	5.42	187,341
01 Oct 21	5.41000 +0.01	5.42	5.31	5.40	162,038
30 Sep 21	5.40000 -0.12	5.51	5.35	5.51	315,463
29 Sep 21	5.52000 +0.00	5.55	5.50	5.53	235,599
28 Sep 21	5.52000 -0.09	5.56	5.48	5.55	305,548
27 Sep 21	5.61000 +0.02	5.62	5.58	5.61	286,515
24 Sep 21	5.59000 +0.00	5.61	5.58	5.60	103,197
23 Sep 21	5.59000 +0.01	5.60	5.56	5.60	104,022
22 Sep 21	5.58000 +0.02	5.60	5.53	5.57	112,425
21 Sep 21	5.56000 +0.05	5.57	5.53	5.53	152,160
20 Sep 21	5.51000 -0.10	5.59	5.51	5.58	232,663
17 Sep 21	5.61000 +0.01	5.61	5.56	5.59	193,553
16 Sep 21	5.60000 +0.06	5.60	5.52	5.54	186,649
15 Sep 21	5.54000 +0.03	5.54	5.51	5.52	99,860
14 Sep 21	5.51000 -0.02	5.55	5.50	5.53	150,114
13 Sep 21	5.53000 +0.03	5.54	5.50	5.50	108,827
10 Sep 21	5.50000 -0.01	5.52	5.48	5.50	149,880
09 Sep 21	5.51000 +0.01	5.52	5.48	5.52	200,867
08 Sep 21	5.50000 -0.01	5.53	5.50	5.53	165,351
07 Sep 21	5.51000 -0.01	5.53	5.51	5.52	101,348
03 Sep 21	5.52000 +0.02	5.53	5.49	5.50	80,823
02 Sep 21	5.50000 +0.01	5.51	5.47	5.50	79,040
01 Sep 21	5.49000 +0.00	5.51	5.47	5.50	109,161
31 Aug 21	5.49000 +0.02	5.51	5.47	5.49	126,792
30 Aug 21	5.47000 +0.00	5.49	5.46	5.46	105,290
27 Aug 21	5.47000 -0.03	5.51	5.44	5.50	124,686
26 Aug 21	5.50000 -0.03	5.52	5.49	5.52	88,986
25 Aug 21	5.53000 +0.07	5.53	5.47	5.47	112,114
24 Aug 21	5.46000 +0.04	5.50	5.39	5.42	171,407
23 Aug 21	5.42000 +0.03	5.42	5.39	5.42	147,933
20 Aug 21	5.39000 -0.01	5.44	5.38	5.44	88,376
19 Aug 21	5.40000 -0.04	5.43	5.35	5.43	149,692
18 Aug 21	5.44000 +0.04	5.46	5.37	5.40	187,768
17 Aug 21	5.40000 +0.04	5.40	5.33	5.39	226,670
16 Aug 21	5.36000 +0.03	5.37	5.31	5.33	142,498
13 Aug 21	5.33000 -0.07	5.41	5.32	5.41	439,955
12 Aug 21	5.40000 -0.04	5.44	5.40	5.43	133,270
11 Aug 21	5.44000 -0.01	5.47	5.42	5.47	196,061
10 Aug 21	5.45000 +0.02	5.45	5.40	5.43	266,443
09 Aug 21	5.43000 -0.06	5.53	5.41	5.52	463,552
06 Aug 21	5.49000 -0.03	5.54	5.46	5.54	490,021
05 Aug 21	5.52000 -0.26	5.73	5.50	5.72	779,484
04 Aug 21	5.78000 -0.02	5.79	5.75	5.75	169,205
03 Aug 21	5.80000 -0.04	5.86	5.78	5.86	141,628
30 Jul 21	5.84000 +0.02	5.84	5.79	5.79	140,607
29 Jul 21	5.82000 -0.01	5.83	5.79	5.80	82,582
28 Jul 21	5.83000 +0.01	5.83	5.79	5.80	83,037
27 Jul 21	5.82000 -0.01	5.84	5.80	5.84	141,916
26 Jul 21	5.83000 +0.07	5.84	5.76	5.77	104,492
23 Jul 21	5.76000 +0.01	5.78	5.74	5.78	129,647
22 Jul 21	5.75000 -0.02	5.79	5.71	5.79	131,031
21 Jul 21	5.77000 +0.02	5.79	5.76	5.79	52,480
20 Jul 21	5.75000 +0.06	5.79	5.70	5.70	128,218
19 Jul 21	5.69000 -0.03	5.70	5.59	5.65	335,790
16 Jul 21	5.72000 -0.01	5.76	5.70	5.75	115,109
15 Jul 21	5.73000 -0.04	5.78	5.73	5.78	157,092
14 Jul 21	5.77000 -0.03	5.81	5.76	5.80	98,631
13 Jul 21	5.80000 -0.03	5.84	5.80	5.82	81,352
12 Jul 21	5.83000 +0.00	5.86	5.82	5.84	66,146
09 Jul 21	5.83000 +0.05	5.86	5.79	5.82	128,115
08 Jul 21	5.78000 +0.02	5.81	5.73	5.76	211,288
07 Jul 21	5.76000 +0.02	5.78	5.74	5.75	119,304
06 Jul 21	5.74000 -0.06	5.81	5.72	5.78	197,616
05 Jul 21	5.80000 +0.07	5.82	5.73	5.77	127,240
02 Jul 21	5.73000 -0.05	5.80	5.73	5.80	157,918
30 Jun 21	5.78000 -0.02	5.84	5.76	5.80	163,522
29 Jun 21	5.80000 -0.10	5.87	5.79	5.85	237,540
28 Jun 21	5.90000 -0.03	5.97	5.90	5.95	240,072
25 Jun 21	5.93000 +0.02	5.94	5.89	5.90	180,958
24 Jun 21	5.91000 +0.03	5.94	5.88	5.89	125,510
23 Jun 21	5.88000 +0.01	5.91	5.85	5.87	176,881
22 Jun 21	5.87000 -0.02	5.90	5.87	5.89	95,135
21 Jun 21	5.89000 +0.06	5.90	5.83	5.85	248,633
18 Jun 21	5.83000 -0.08	5.92	5.83	5.92	397,883
17 Jun 21	5.91000 +0.00	5.95	5.89	5.93	189,734
16 Jun 21	5.91000 +0.01	5.94	5.88	5.91	216,660
15 Jun 21	5.90000 +0.04	5.93	5.88	5.88	269,102
14 Jun 21	5.86000 +0.00	5.88	5.83	5.88	171,260
11 Jun 21	5.86000 -0.01	5.92	5.81	5.92	160,089
10 Jun 21	5.87000 -0.05	5.96	5.87	5.92	200,668
09 Jun 21	5.92000 +0.06	5.94	5.86	5.87	185,069
08 Jun 21	5.86000 -0.02	5.92	5.85	5.85	246,478
07 Jun 21	5.88000 -0.03	5.90	5.84	5.90	189,014
04 Jun 21	5.91000 +0.13	5.91	5.78	5.78	408,761
03 Jun 21	5.78000 +0.02	5.82	5.74	5.76	312,827
02 Jun 21	5.76000 +0.04	5.76	5.65	5.72	316,875
01 Jun 21	5.72000 +0.06	5.72	5.65	5.69	135,345
31 May 21	5.66000 -0.01	5.70	5.65	5.68	148,781
28 May 21	5.67000 +0.00	5.69	5.65	5.68	143,546
27 May 21	5.67000 +0.00	5.69	5.65	5.68	253,322
26 May 21	5.67000 +0.01	5.70	5.63	5.68	226,649
25 May 21	5.66000 -0.04	5.72	5.66	5.69	172,032
21 May 21	5.70000 -0.01	5.73	5.69	5.71	107,409
20 May 21	5.71000 +0.01	5.74	5.69	5.69	255,337
19 May 21	5.70000 +0.00	5.71	5.67	5.69	239,947
18 May 21	5.70000 +0.03	5.71	5.66	5.70	127,598
17 May 21	5.67000 +0.01	5.68	5.63	5.67	189,059
14 May 21	5.66000 +0.01	5.67	5.64	5.65	77,845
13 May 21	5.65000 -0.02	5.69	5.61	5.67	274,543
12 May 21	5.67000 +0.02	5.67	5.63	5.66	422,629
11 May 21	5.65000 -0.01	5.68	5.61	5.67	280,064
10 May 21	5.66000 +0.01	5.72	5.63	5.66	408,977
07 May 21	5.65000 -0.03	5.68	5.62	5.67	186,252
06 May 21	5.68000 +0.00	5.69	5.62	5.69	166,139
05 May 21	5.68000 +0.11	5.68	5.57	5.57	261,680
04 May 21	5.57000 +0.01	5.63	5.55	5.56	299,404
03 May 21	5.56000 +0.00	5.57	5.53	5.57	217,212
30 Apr 21	5.56000 +0.02	5.56	5.53	5.54	242,183
29 Apr 21	5.54000 -0.06	5.61	5.52	5.61	242,005
28 Apr 21	5.60000 +0.04	5.62	5.57	5.58	125,326
27 Apr 21	5.56000 -0.04	5.59	5.54	5.59	177,720
26 Apr 21	5.60000 +0.05	5.60	5.53	5.58	127,722
23 Apr 21	5.55000 -0.08	5.64	5.54	5.64	235,723
22 Apr 21	5.63000 -0.06	5.71	5.60	5.68	161,152
21 Apr 21	5.69000 -0.02	5.69	5.63	5.69	150,337
20 Apr 21	5.71000 +0.12	5.71	5.58	5.58	238,837
19 Apr 21	5.59000 +0.04	5.60	5.54	5.54	131,529
16 Apr 21	5.55000 +0.04	5.55	5.51	5.51	65,287
15 Apr 21	5.51000 +0.00	5.57	5.48	5.53	182,555
14 Apr 21	5.51000 -0.04	5.58	5.51	5.55	125,814
13 Apr 21	5.55000 -0.03	5.59	5.52	5.57	157,279
12 Apr 21	5.58000 +0.01	5.59	5.56	5.57	58,295
09 Apr 21	5.57000 +0.01	5.60	5.57	5.60	74,045
08 Apr 21	5.56000 -0.01	5.58	5.53	5.56	125,966
07 Apr 21	5.57000 -0.04	5.62	5.55	5.61	103,050
06 Apr 21	5.61000 +0.01	5.62	5.55	5.62	113,905
05 Apr 21	5.60000 +0.10	5.64	5.53	5.53	214,906
01 Apr 21	5.50000 +0.02	5.51	5.42	5.48	207,713
31 Mar 21	5.48000 -0.07	5.55	5.41	5.54	212,650
30 Mar 21	5.55000 -0.15	5.67	5.50	5.67	271,310
29 Mar 21	5.70000 -0.06	5.77	5.68	5.71	525,229
26 Mar 21	5.76000 +0.00	5.77	5.72	5.77	140,578
25 Mar 21	5.76000 +0.03	5.77	5.67	5.71	208,129
24 Mar 21	5.73000 +0.05	5.74	5.68	5.70	229,633
23 Mar 21	5.68000 -0.02	5.73	5.66	5.70	161,666
22 Mar 21	5.70000 +0.02	5.73	5.70	5.72	180,781
19 Mar 21	5.68000 +0.02	5.73	5.66	5.69	266,066
18 Mar 21	5.66000 +0.02	5.69	5.62	5.64	116,113
17 Mar 21	5.64000 +0.08	5.68	5.58	5.58	351,043
16 Mar 21	5.56000 +0.00	5.59	5.55	5.57	169,063
15 Mar 21	5.56000 +0.04	5.58	5.53	5.55	337,115
12 Mar 21	5.52000 -0.02	5.58	5.51	5.57	205,745
11 Mar 21	5.54000 +0.04	5.59	5.52	5.53	194,739
10 Mar 21	5.50000 +0.03	5.53	5.47	5.48	205,095
09 Mar 21	5.47000 +0.03	5.49	5.44	5.45	273,974
08 Mar 21	5.44000 +0.10	5.45	5.34	5.36	239,210
05 Mar 21	5.34000 +0.03	5.34	5.27	5.31	188,183
04 Mar 21	5.31000 -0.04	5.36	5.26	5.36	249,174
03 Mar 21	5.35000 -0.06	5.42	5.32	5.41	259,796
02 Mar 21	5.41000 +0.01	5.43	5.37	5.40	191,783
01 Mar 21	5.40000 +0.10	5.43	5.32	5.32	298,362
26 Feb 21	5.30000 -0.02	5.34	5.28	5.32	263,427
25 Feb 21	5.32000 +0.05	5.34	5.25	5.26	241,219
24 Feb 21	5.27000 +0.01	5.29	5.25	5.25	118,249
23 Feb 21	5.26000 +0.04	5.30	5.20	5.30	205,283
22 Feb 21	5.22000 -0.04	5.27	5.21	5.25	213,384
19 Feb 21	5.26000 +0.00	5.27	5.22	5.27	156,313
18 Feb 21	5.26000 -0.07	5.32	5.26	5.32	135,842
17 Feb 21	5.33000 +0.03	5.37	5.29	5.32	237,137
16 Feb 21	5.30000 +0.07	5.31	5.21	5.25	235,733
12 Feb 21	5.23000 +0.04	5.26	5.16	5.21	381,052
11 Feb 21	5.19000 -0.04	5.23	5.15	5.23	354,018
10 Feb 21	5.23000 -0.03	5.30	5.20	5.26	396,058
09 Feb 21	5.26000 -0.05	5.33	5.24	5.32	288,250
08 Feb 21	5.31000 -0.07	5.43	5.28	5.43	389,618
05 Feb 21	5.38000 +0.00	5.45	5.37	5.39	290,451
04 Feb 21	5.38000 -0.15	5.55	5.36	5.55	519,693
03 Feb 21	5.53000 +0.03	5.58	5.37	5.45	350,597
02 Feb 21	5.50000 -0.02	5.56	5.45	5.50	369,097
01 Feb 21	5.52000 +0.07	5.53	5.41	5.44	151,496
29 Jan 21	5.45000 -0.07	5.50	5.39	5.50	203,811
28 Jan 21	5.52000 +0.03	5.55	5.47	5.47	303,362
27 Jan 21	5.49000 -0.06	5.55	5.49	5.54	122,753
26 Jan 21	5.55000 -0.04	5.61	5.54	5.61	145,304
25 Jan 21	5.59000 +0.01	5.64	5.56	5.56	158,491
22 Jan 21	5.58000 -0.06	5.60	5.55	5.59	100,238
21 Jan 21	5.64000 +0.00	5.65	5.56	5.64	136,654
20 Jan 21	5.64000 -0.01	5.70	5.60	5.70	89,434
19 Jan 21	5.65000 +0.06	5.72	5.56	5.60	262,255
18 Jan 21	5.59000 +0.04	5.60	5.54	5.54	79,056
15 Jan 21	5.55000 +0.02	5.60	5.53	5.56	110,787
14 Jan 21	5.53000 +0.05	5.58	5.45	5.49	223,458
13 Jan 21	5.48000 -0.08	5.59	5.37	5.59	307,145
12 Jan 21	5.56000 -0.06	5.60	5.53	5.60	182,178
11 Jan 21	5.62000 -0.02	5.63	5.59	5.62	109,050
08 Jan 21	5.64000 +0.01	5.69	5.60	5.69	102,245
07 Jan 21	5.63000 +0.03	5.70	5.60	5.60	108,502
06 Jan 21	5.60000 -0.05	5.67	5.58	5.64	183,303
05 Jan 21	5.65000 +0.03	5.65	5.57	5.61	81,309
04 Jan 21	5.62000 +0.01	5.63	5.52	5.62	196,835
31 Dec 20	5.61000 -0.15	5.76	5.61	5.76	115,543
30 Dec 20	5.76000 -0.02	5.78	5.74	5.75	84,369
29 Dec 20	5.78000 -0.03	5.79	5.70	5.78	285,759
24 Dec 20	5.81000 +0.02	5.83	5.77	5.80	95,820
23 Dec 20	5.79000 +0.09	5.83	5.70	5.70	169,364
22 Dec 20	5.70000 +0.04	5.73	5.63	5.66	98,334
21 Dec 20	5.66000 -0.04	5.68	5.55	5.60	205,758
18 Dec 20	5.70000 +0.01	5.73	5.68	5.73	212,427
17 Dec 20	5.69000 -0.02	5.72	5.69	5.72	95,785
16 Dec 20	5.71000 +0.05	5.72	5.65	5.65	186,674
15 Dec 20	5.66000 +0.02	5.68	5.63	5.66	115,698
14 Dec 20	5.64000 +0.03	5.68	5.61	5.61	193,498
11 Dec 20	5.61000 +0.04	5.63	5.57	5.57	110,574
10 Dec 20	5.57000 -0.03	5.60	5.55	5.58	92,155
09 Dec 20	5.60000 +0.00	5.60	5.56	5.60	111,550
08 Dec 20	5.60000 +0.02	5.60	5.54	5.56	115,213
07 Dec 20	5.58000 -0.03	5.63	5.51	5.62	168,443
04 Dec 20	5.61000 -0.02	5.66	5.50	5.64	196,778
03 Dec 20	5.63000 +0.06	5.68	5.57	5.57	354,278
02 Dec 20	5.57000 +0.00	5.62	5.52	5.55	398,570
01 Dec 20	5.57000 -0.01	5.63	5.52	5.56	308,346
30 Nov 20	5.58000 +0.14	5.71	5.43	5.43	703,434
27 Nov 20	5.44000 -0.02	5.58	5.37	5.38	493,616
26 Nov 20	5.46000 +0.38	5.46	5.28	5.28	989,743
25 Nov 20	5.08000 +0.01	5.14	5.07	5.10	157,771
24 Nov 20	5.07000 +0.04	5.10	5.05	5.05	189,221
23 Nov 20	5.03000 +0.13	5.09	4.94	4.95	334,235
20 Nov 20	4.90000 +0.00	4.93	4.86	4.88	78,338
19 Nov 20	4.90000 +0.02	4.92	4.86	4.90	122,581
18 Nov 20	4.88000 -0.03	4.93	4.87	4.93	208,216
17 Nov 20	4.91000 +0.03	4.94	4.87	4.89	231,194
16 Nov 20	4.88000 +0.07	4.89	4.82	4.85	191,023
13 Nov 20	4.81000 +0.01	4.82	4.80	4.81	68,581
12 Nov 20	4.80000 -0.04	4.84	4.77	4.84	128,185
11 Nov 20	4.84000 +0.06	4.84	4.80	4.81	117,241
10 Nov 20	4.78000 -0.02	4.82	4.77	4.82	166,301
09 Nov 20	4.80000 +0.07	4.83	4.76	4.82	167,239
06 Nov 20	4.73000 -0.03	4.82	4.73	4.77	115,859
05 Nov 20	4.76000 +0.03	4.80	4.75	4.76	137,447
04 Nov 20	4.73000 -0.04	4.82	4.73	4.78	182,551
03 Nov 20	4.77000 -0.01	4.85	4.77	4.80	161,222
02 Nov 20	4.78000 +0.04	4.82	4.76	4.79	130,920
30 Oct 20	4.74000 -0.09	4.84	4.74	4.84	331,313
29 Oct 20	4.83000 +0.03	4.86	4.81	4.84	159,523
28 Oct 20	4.80000 -0.11	4.93	4.80	4.93	371,103
27 Oct 20	4.91000 -0.03	4.95	4.90	4.94	68,861
26 Oct 20	4.94000 -0.10	5.04	4.92	5.04	179,717
23 Oct 20	5.04000 -0.06	5.11	5.01	5.10	152,021
22 Oct 20	5.10000 -0.06	5.18	5.10	5.16	97,205
21 Oct 20	5.16000 +0.04	5.21	5.05	5.12	161,561
20 Oct 20	5.12000 -0.06	5.20	5.12	5.20	112,115
19 Oct 20	5.18000 +0.02	5.21	5.16	5.20	179,120
16 Oct 20	5.16000 +0.02	5.19	5.12	5.14	114,870
15 Oct 20	5.14000 +0.05	5.17	5.06	5.06	233,816
14 Oct 20	5.09000 +0.12	5.09	4.98	4.98	217,437
13 Oct 20	4.97000 +0.08	4.99	4.86	4.89	337,045
09 Oct 20	4.89000 +0.02	4.89	4.87	4.89	96,524
08 Oct 20	4.87000 +0.01	4.89	4.87	4.87	160,036
07 Oct 20	4.86000 -0.01	4.88	4.85	4.88	79,804
06 Oct 20	4.87000 +0.00	4.88	4.85	4.87	140,276
05 Oct 20	4.87000 +0.12	4.88	4.78	4.78	362,078
02 Oct 20	4.75000 -0.01	4.78	4.73	4.74	125,072
01 Oct 20	4.76000 -0.03	4.79	4.71	4.79	219,181
30 Sep 20	4.79000 -0.08	4.84	4.78	4.84	126,122
29 Sep 20	4.87000 -0.03	4.88	4.82	4.88	84,677
28 Sep 20	4.90000 -0.01	4.94	4.90	4.93	73,362
25 Sep 20	4.91000 +0.01	4.93	4.88	4.90	83,261
24 Sep 20	4.90000 +0.01	4.94	4.88	4.89	111,627
23 Sep 20	4.89000 -0.06	4.96	4.88	4.94	197,900
22 Sep 20	4.95000 +0.05	4.96	4.91	4.91	115,345
21 Sep 20	4.90000 +0.03	4.91	4.87	4.87	153,190
18 Sep 20	4.87000 +0.00	4.91	4.86	4.89	131,818
17 Sep 20	4.87000 -0.02	4.88	4.85	4.85	47,415
16 Sep 20	4.89000 +0.01	4.89	4.87	4.88	98,310
15 Sep 20	4.88000 +0.02	4.88	4.86	4.88	99,042
14 Sep 20	4.86000 +0.02	4.88	4.83	4.87	122,323
11 Sep 20	4.84000 +0.02	4.88	4.83	4.84	138,308
10 Sep 20	4.82000 -0.02	4.84	4.81	4.82	55,423
09 Sep 20	4.84000 +0.05	4.84	4.81	4.82	156,342
08 Sep 20	4.79000 +0.02	4.82	4.76	4.78	95,987
04 Sep 20	4.77000 +0.00	4.82	4.76	4.78	218,485
03 Sep 20	4.77000 -0.05	4.83	4.77	4.82	161,173
02 Sep 20	4.82000 +0.05	4.84	4.79	4.79	159,384
01 Sep 20	4.77000 +0.00	4.79	4.76	4.77	120,225
31 Aug 20	4.77000 -0.01	4.79	4.77	4.79	120,789
28 Aug 20	4.78000 -0.01	4.82	4.78	4.82	188,310
27 Aug 20	4.79000 -0.03	4.85	4.79	4.84	201,449
26 Aug 20	4.82000 -0.01	4.84	4.81	4.82	150,005
25 Aug 20	4.83000 -0.01	4.86	4.80	4.85	170,482
24 Aug 20	4.84000 +0.01	4.84	4.81	4.83	127,074
21 Aug 20	4.83000 -0.02	4.85	4.80	4.85	102,959
20 Aug 20	4.85000 +0.01	4.87	4.83	4.85	44,852
19 Aug 20	4.84000 +0.02	4.88	4.81	4.83	231,615
18 Aug 20	4.82000 +0.05	4.84	4.78	4.80	214,909
17 Aug 20	4.77000 -0.05	4.80	4.75	4.79	131,656
14 Aug 20	4.82000 +0.06	4.82	4.75	4.78	134,216
13 Aug 20	4.76000 -0.03	4.80	4.76	4.78	67,455
12 Aug 20	4.79000 +0.02	4.82	4.77	4.80	89,994
11 Aug 20	4.77000 -0.03	4.82	4.77	4.80	202,718
10 Aug 20	4.80000 -0.02	4.85	4.78	4.82	167,779
07 Aug 20	4.82000 +0.04	4.89	4.77	4.79	292,831
06 Aug 20	4.78000 -0.08	4.91	4.76	4.90	280,999
05 Aug 20	4.86000 +0.01	4.93	4.83	4.83	165,287
04 Aug 20	4.85000 +0.08	4.85	4.80	4.81	97,494
31 Jul 20	4.77000 -0.05	4.83	4.76	4.81	100,259
30 Jul 20	4.82000 +0.02	4.84	4.76	4.80	78,755
29 Jul 20	4.80000 +0.03	4.82	4.76	4.80	84,737
28 Jul 20	4.77000 +0.01	4.81	4.75	4.75	69,429
27 Jul 20	4.76000 +0.02	4.77	4.73	4.74	91,642
24 Jul 20	4.74000 -0.03	4.76	4.73	4.76	81,726
23 Jul 20	4.77000 +0.02	4.78	4.74	4.75	99,667
22 Jul 20	4.75000 -0.11	4.85	4.70	4.85	225,196
21 Jul 20	4.86000 +0.03	4.88	4.84	4.84	125,392
20 Jul 20	4.83000 +0.01	4.86	4.79	4.82	119,170
17 Jul 20	4.82000 +0.04	4.88	4.75	4.83	222,212
16 Jul 20	4.78000 +0.05	4.78	4.72	4.72	73,457
15 Jul 20	4.73000 -0.02	4.77	4.70	4.76	69,266
14 Jul 20	4.75000 +0.06	4.75	4.67	4.70	84,098
13 Jul 20	4.69000 +0.03	4.73	4.64	4.66	103,940
10 Jul 20	4.66000 +0.06	4.68	4.56	4.56	97,814
09 Jul 20	4.60000 +0.00	4.64	4.55	4.59	152,120
08 Jul 20	4.60000 -0.09	4.71	4.59	4.71	270,916
07 Jul 20	4.69000 -0.03	4.73	4.66	4.70	89,266
06 Jul 20	4.72000 +0.02	4.74	4.68	4.72	59,929
03 Jul 20	4.70000 +0.02	4.70	4.67	4.68	52,670
02 Jul 20	4.68000 +0.00	4.69	4.66	4.68	134,570
30 Jun 20	4.68000 +0.00	4.71	4.65	4.68	144,760
29 Jun 20	4.68000 -0.04	4.74	4.65	4.70	255,469
26 Jun 20	4.72000 -0.06	4.77	4.71	4.76	126,359
25 Jun 20	4.78000 -0.10	4.84	4.69	4.84	142,260
24 Jun 20	4.88000 -0.03	4.92	4.81	4.91	248,725
23 Jun 20	4.91000 -0.02	4.99	4.86	4.95	168,785
22 Jun 20	4.93000 +0.03	4.95	4.86	4.88	149,185
19 Jun 20	4.90000 +0.10	4.90	4.81	4.83	529,280
18 Jun 20	4.80000 +0.05	4.83	4.75	4.75	62,639
17 Jun 20	4.75000 -0.01	4.79	4.75	4.77	145,049
16 Jun 20	4.76000 -0.01	4.85	4.76	4.83	245,147
15 Jun 20	4.77000 +0.01	4.78	4.67	4.70	148,523
12 Jun 20	4.76000 +0.08	4.77	4.68	4.73	124,209
11 Jun 20	4.68000 -0.10	4.75	4.68	4.75	255,914
10 Jun 20	4.78000 -0.03	4.82	4.75	4.82	161,585
09 Jun 20	4.81000 -0.06	4.90	4.80	4.90	154,478
08 Jun 20	4.87000 +0.08	4.93	4.80	4.82	217,289
05 Jun 20	4.79000 +0.02	4.83	4.76	4.81	360,068
04 Jun 20	4.77000 -0.03	4.81	4.74	4.76	108,801
03 Jun 20	4.80000 +0.01	4.82	4.75	4.76	168,994
02 Jun 20	4.79000 +0.09	4.79	4.72	4.75	159,151
01 Jun 20	4.70000 -0.01	4.76	4.69	4.75	181,368
29 May 20	4.71000 -0.09	4.80	4.71	4.79	201,237
28 May 20	4.80000 +0.06	4.83	4.70	4.72	217,364
27 May 20	4.74000 +0.07	4.74	4.61	4.68	191,399
26 May 20	4.67000 +0.05	4.69	4.60	4.67	296,480
25 May 20	4.62000 -0.12	4.80	4.62	4.80	183,597
22 May 20	4.74000 -0.05	4.79	4.71	4.74	88,392
21 May 20	4.79000 +0.07	4.79	4.67	4.73	92,934
20 May 20	4.72000 +0.01	4.78	4.66	4.75	103,000
19 May 20	4.71000 +0.05	4.75	4.64	4.74	92,113
15 May 20	4.66000 +0.06	4.72	4.60	4.66	111,900
14 May 20	4.60000 -0.02	4.67	4.50	4.57	155,494
13 May 20	4.62000 -0.13	4.74	4.60	4.73	158,449
12 May 20	4.75000 -0.05	4.81	4.74	4.77	73,792
11 May 20	4.80000 +0.10	4.80	4.67	4.73	174,940
08 May 20	4.70000 +0.01	4.74	4.66	4.73	74,238
07 May 20	4.69000 -0.11	4.83	4.69	4.79	163,431
06 May 20	4.80000 +0.01	4.80	4.67	4.70	187,027
05 May 20	4.79000 +0.15	4.83	4.68	4.68	179,190
04 May 20	4.64000 -0.03	4.68	4.58	4.64	143,922
01 May 20	4.67000 -0.01	4.70	4.63	4.68	198,519
30 Apr 20	4.68000 -0.08	4.76	4.65	4.76	197,592
29 Apr 20	4.76000 +0.03	4.83	4.74	4.74	116,157
28 Apr 20	4.73000 +0.02	4.82	4.66	4.80	104,524
27 Apr 20	4.71000 +0.03	4.75	4.61	4.65	178,812
24 Apr 20	4.68000 +0.05	4.71	4.61	4.65	316,492
23 Apr 20	4.63000 +0.01	4.64	4.57	4.62	62,189
22 Apr 20	4.62000 +0.05	4.68	4.56	4.63	164,895
21 Apr 20	4.57000 -0.08	4.72	4.57	4.62	156,703
20 Apr 20	4.65000 -0.03	4.78	4.55	4.63	235,701
17 Apr 20	4.68000 +0.14	4.74	4.62	4.74	157,781
16 Apr 20	4.54000 +0.12	4.65	4.42	4.44	144,537
15 Apr 20	4.42000 -0.16	4.53	4.40	4.53	205,386
14 Apr 20	4.58000 -0.06	4.76	4.53	4.67	116,747
13 Apr 20	4.64000 +0.05	4.70	4.37	4.60	217,454
09 Apr 20	4.59000 -0.16	4.84	4.57	4.79	208,655
08 Apr 20	4.75000 +0.09	4.76	4.66	4.72	120,856
07 Apr 20	4.66000 +0.23	4.68	4.53	4.53	210,363
06 Apr 20	4.43000 +0.20	4.50	4.26	4.28	226,043
03 Apr 20	4.23000 -0.14	4.41	4.23	4.40	176,478
02 Apr 20	4.37000 +0.01	4.45	4.33	4.34	140,320
01 Apr 20	4.36000 -0.03	4.39	4.25	4.31	140,182
31 Mar 20	4.39000 +0.05	4.48	4.34	4.37	494,392
30 Mar 20	4.34000 +0.04	4.38	4.16	4.30	301,110
27 Mar 20	4.30000 -0.12	4.40	4.13	4.27	367,688
26 Mar 20	4.42000 +0.07	4.58	4.31	4.35	555,664
25 Mar 20	4.35000 +0.18	4.64	4.16	4.19	638,171
24 Mar 20	4.17000 +0.30	4.25	3.99	3.99	469,131
23 Mar 20	3.87000 -0.37	4.26	3.85	4.23	793,409
20 Mar 20	4.24000 +0.09	4.37	4.15	4.22	721,718
19 Mar 20	4.15000 +0.12	4.28	3.93	3.96	307,745
18 Mar 20	4.03000 -0.28	4.32	3.90	4.19	679,253
17 Mar 20	4.31000 +0.04	4.47	4.10	4.31	622,860
16 Mar 20	4.27000 -0.37	4.49	4.05	4.33	384,454
13 Mar 20	4.64000 +0.54	4.64	4.22	4.25	519,734
12 Mar 20	4.10000 -0.40	4.27	4.01	4.26	809,753
11 Mar 20	4.50000 -0.21	4.80	4.50	4.80	552,722
10 Mar 20	4.71000 +0.16	4.72	4.56	4.70	426,946
09 Mar 20	4.55000 -0.32	4.76	4.55	4.76	538,469
06 Mar 20	4.87000 -0.11	4.95	4.82	4.94	216,983
05 Mar 20	4.98000 -0.13	5.06	4.96	5.05	148,129
04 Mar 20	5.11000 +0.16	5.11	4.94	5.01	185,921
03 Mar 20	4.95000 -0.09	5.19	4.93	5.06	246,800
02 Mar 20	5.04000 +0.10	5.05	4.88	4.91	480,024
28 Feb 20	4.94000 -0.06	4.94	4.76	4.88	659,715
27 Feb 20	5.00000 -0.11	5.07	4.86	5.06	450,665
26 Feb 20	5.11000 +0.04	5.15	5.05	5.08	363,000
25 Feb 20	5.07000 -0.14	5.25	5.07	5.19	365,395
24 Feb 20	5.21000 -0.07	5.27	5.16	5.17	557,418
21 Feb 20	5.28000 -0.08	5.34	5.20	5.34	243,027
20 Feb 20	5.36000 -0.02	5.40	5.30	5.38	175,044
19 Feb 20	5.38000 -0.06	5.45	5.36	5.43	226,377
18 Feb 20	5.44000 +0.06	5.45	5.33	5.34	311,383
14 Feb 20	5.38000 +0.04	5.40	5.25	5.30	461,753
13 Feb 20	5.34000 +0.18	5.37	5.18	5.20	661,029
12 Feb 20	5.16000 +0.38	5.20	4.83	4.83	1,161,035
11 Feb 20	4.78000 -0.04	4.88	4.78	4.81	305,474
10 Feb 20	4.82000 -0.02	4.84	4.77	4.84	221,516
07 Feb 20	4.84000 -0.07	4.93	4.83	4.90	167,605
06 Feb 20	4.91000 +0.06	4.97	4.86	4.87	340,880
05 Feb 20	4.85000 +0.05	4.88	4.81	4.83	147,369
04 Feb 20	4.80000 +0.00	4.89	4.78	4.83	237,980
03 Feb 20	4.80000 +0.01	4.83	4.77	4.78	174,277
31 Jan 20	4.79000 -0.02	4.82	4.77	4.81	194,467
30 Jan 20	4.81000 +0.00	4.82	4.79	4.81	133,223
29 Jan 20	4.81000 +0.01	4.85	4.80	4.81	185,945
28 Jan 20	4.80000 +0.00	4.85	4.80	4.81	229,776
27 Jan 20	4.80000 -0.08	4.84	4.80	4.80	218,903
24 Jan 20	4.88000 -0.02	4.91	4.85	4.88	202,338
23 Jan 20	4.90000 -0.02	4.92	4.87	4.92	215,937
22 Jan 20	4.92000 +0.02	4.94	4.88	4.90	179,308
21 Jan 20	4.90000 +0.00	4.95	4.88	4.95	253,021
20 Jan 20	4.90000 -0.01	4.98	4.88	4.98	140,283
17 Jan 20	4.91000 -0.02	4.98	4.90	4.95	223,199
16 Jan 20	4.93000 +0.05	4.95	4.90	4.90	260,173
15 Jan 20	4.88000 +0.06	4.95	4.82	4.82	274,156
14 Jan 20	4.82000 +0.02	4.84	4.80	4.81	207,659
13 Jan 20	4.80000 +0.00	4.81	4.78	4.81	126,852
10 Jan 20	4.80000 +0.02	4.83	4.78	4.78	224,204
09 Jan 20	4.78000 -0.03	4.82	4.78	4.81	422,326
08 Jan 20	4.81000 +0.00	4.83	4.76	4.83	219,176
07 Jan 20	4.81000 +0.02	4.86	4.80	4.80	246,843
06 Jan 20	4.79000 +0.02	4.82	4.76	4.76	314,014
03 Jan 20	4.77000 -0.01	4.81	4.70	4.78	264,600
02 Jan 20	4.78000 -0.14	4.91	4.77	4.86	415,541
31 Dec 19	4.92000 -0.03	4.99	4.91	4.95	198,047
30 Dec 19	4.95000 +0.05	4.98	4.85	4.85	372,066
27 Dec 19	4.90000 -0.10	5.00	4.85	4.93	356,947
24 Dec 19	5.00000 -0.06	5.00	4.93	5.00	255,635
23 Dec 19	5.06000 +0.03	5.06	5.01	5.02	237,440
20 Dec 19	5.03000 -0.05	5.07	5.01	5.07	280,587
19 Dec 19	5.08000 +0.05	5.08	5.01	5.03	239,393
18 Dec 19	5.03000 +0.02	5.04	5.00	5.03	206,190
17 Dec 19	5.01000 +0.10	5.03	4.93	4.94	310,997
16 Dec 19	4.91000 -0.02	4.94	4.91	4.92	255,117
13 Dec 19	4.93000 +0.03	4.93	4.88	4.92	171,738
12 Dec 19	4.90000 -0.04	4.98	4.90	4.95	240,899
11 Dec 19	4.94000 -0.01	4.95	4.89	4.95	219,645
10 Dec 19	4.95000 +0.03	4.98	4.88	4.93	240,120
09 Dec 19	4.92000 +0.06	4.92	4.83	4.88	401,643
06 Dec 19	4.86000 +0.01	4.92	4.82	4.85	314,826
05 Dec 19	4.85000 +0.07	4.88	4.76	4.78	258,809
04 Dec 19	4.78000 -0.01	4.79	4.75	4.79	181,825
03 Dec 19	4.79000 -0.02	4.82	4.74	4.82	254,368
02 Dec 19	4.81000 -0.02	4.87	4.76	4.87	367,511
29 Nov 19	4.83000 +0.00	4.88	4.75	4.88	404,458
28 Nov 19	4.83000 +0.11	4.85	4.67	4.75	277,732
27 Nov 19	4.72000 +0.17	4.76	4.54	4.54	483,817
26 Nov 19	4.55000 -0.06	4.64	4.55	4.64	515,683
25 Nov 19	4.61000 -0.04	4.70	4.60	4.70	618,000
22 Nov 19	4.65000 -0.18	4.82	4.65	4.82	805,262
21 Nov 19	4.83000 -0.24	5.00	4.80	5.00	893,513
20 Nov 19	5.07000 -0.03	5.10	5.03	5.10	314,052
19 Nov 19	5.10000 +0.01	5.15	5.09	5.12	203,246
18 Nov 19	5.09000 -0.09	5.20	5.09	5.20	294,570
15 Nov 19	5.18000 +0.08	5.19	5.12	5.13	243,331
14 Nov 19	5.10000 -0.08	5.20	5.05	5.19	570,692
13 Nov 19	5.18000 -0.04	5.22	5.16	5.22	207,508
12 Nov 19	5.22000 -0.03	5.27	5.20	5.27	240,441
11 Nov 19	5.25000 -0.06	5.29	5.23	5.28	285,232
08 Nov 19	5.31000 -0.12	5.40	5.25	5.40	398,061
07 Nov 19	5.43000 +0.01	5.46	5.40	5.43	110,998
06 Nov 19	5.42000 +0.01	5.44	5.40	5.44	82,027
05 Nov 19	5.41000 -0.05	5.47	5.38	5.47	200,694
04 Nov 19	5.46000 +0.04	5.47	5.42	5.42	55,938
01 Nov 19	5.42000 -0.01	5.42	5.40	5.41	53,199
31 Oct 19	5.43000 +0.00	5.43	5.40	5.42	64,696
30 Oct 19	5.43000 -0.04	5.50	5.40	5.49	89,256
29 Oct 19	5.47000 +0.04	5.49	5.44	5.44	65,127
28 Oct 19	5.43000 -0.03	5.52	5.41	5.52	70,650
25 Oct 19	5.46000 +0.00	5.50	5.46	5.46	49,710
24 Oct 19	5.46000 -0.01	5.49	5.43	5.45	65,492
23 Oct 19	5.47000 -0.03	5.52	5.44	5.52	67,189
22 Oct 19	5.50000 +0.01	5.52	5.47	5.52	51,619
21 Oct 19	5.49000 +0.04	5.50	5.47	5.49	118,749
18 Oct 19	5.45000 +0.00	5.47	5.45	5.47	69,436
17 Oct 19	5.45000 +0.06	5.45	5.38	5.42	102,460
16 Oct 19	5.39000 -0.01	5.43	5.36	5.42	112,412
15 Oct 19	5.40000 +0.03	5.44	5.35	5.37	65,077
11 Oct 19	5.37000 +0.01	5.44	5.35	5.36	73,665
10 Oct 19	5.36000 +0.00	5.39	5.33	5.36	98,609
09 Oct 19	5.36000 -0.02	5.43	5.32	5.43	133,162
08 Oct 19	5.38000 +0.03	5.43	5.35	5.39	103,330
07 Oct 19	5.35000 -0.01	5.38	5.32	5.36	59,405
04 Oct 19	5.36000 +0.09	5.37	5.29	5.29	85,327
03 Oct 19	5.27000 -0.01	5.29	5.25	5.26	78,274
02 Oct 19	5.28000 -0.01	5.29	5.25	5.28	87,103
01 Oct 19	5.29000 -0.10	5.43	5.27	5.40	102,261
30 Sep 19	5.39000 +0.05	5.40	5.30	5.34	102,918
27 Sep 19	5.34000 -0.02	5.36	5.24	5.36	195,487
26 Sep 19	5.36000 -0.16	5.50	5.32	5.50	134,690
25 Sep 19	5.52000 +0.02	5.53	5.49	5.49	47,548
24 Sep 19	5.50000 -0.01	5.56	5.49	5.53	75,081
23 Sep 19	5.51000 -0.01	5.53	5.48	5.52	86,561
20 Sep 19	5.52000 +0.02	5.53	5.50	5.50	77,047
19 Sep 19	5.50000 -0.07	5.56	5.50	5.56	87,131
18 Sep 19	5.57000 +0.04	5.58	5.52	5.57	77,975
17 Sep 19	5.53000 -0.01	5.59	5.53	5.55	92,596
16 Sep 19	5.54000 +0.03	5.58	5.48	5.49	123,641
13 Sep 19	5.51000 +0.01	5.53	5.48	5.50	69,662
12 Sep 19	5.50000 +0.05	5.51	5.45	5.47	124,541
11 Sep 19	5.45000 +0.03	5.45	5.41	5.44	78,230
10 Sep 19	5.42000 +0.02	5.43	5.37	5.41	63,263
09 Sep 19	5.40000 +0.05	5.40	5.34	5.35	95,411
06 Sep 19	5.35000 -0.01	5.39	5.32	5.36	132,045
05 Sep 19	5.36000 +0.00	5.36	5.33	5.35	52,315
04 Sep 19	5.36000 +0.02	5.36	5.31	5.36	156,581
03 Sep 19	5.34000 -0.03	5.36	5.27	5.35	102,649
30 Aug 19	5.37000 +0.04	5.38	5.32	5.32	96,434
29 Aug 19	5.33000 +0.05	5.39	5.25	5.25	210,236
28 Aug 19	5.28000 +0.08	5.28	5.18	5.20	182,004
27 Aug 19	5.20000 -0.02	5.27	5.20	5.23	133,596
26 Aug 19	5.22000 -0.02	5.24	5.21	5.24	96,773
23 Aug 19	5.24000 -0.04	5.27	5.21	5.26	124,095
22 Aug 19	5.28000 -0.03	5.34	5.25	5.34	94,103
21 Aug 19	5.31000 -0.01	5.35	5.30	5.35	76,649
20 Aug 19	5.32000 -0.01	5.35	5.30	5.34	71,893
19 Aug 19	5.33000 +0.04	5.35	5.30	5.30	76,892
16 Aug 19	5.29000 +0.11	5.32	5.20	5.20	191,935
15 Aug 19	5.18000 -0.02	5.24	5.18	5.24	106,287
14 Aug 19	5.20000 -0.04	5.30	5.20	5.28	132,288
13 Aug 19	5.24000 +0.04	5.34	5.20	5.20	115,011
12 Aug 19	5.20000 -0.10	5.34	5.20	5.34	270,535
09 Aug 19	5.30000 -0.01	5.38	5.27	5.37	104,108
08 Aug 19	5.31000 +0.11	5.33	5.21	5.26	175,246
07 Aug 19	5.20000 -0.10	5.30	5.15	5.30	194,842
06 Aug 19	5.30000 -0.06	5.38	5.25	5.38	229,337
02 Aug 19	5.36000 -0.30	5.64	5.29	5.62	523,705
01 Aug 19	5.66000 +0.02	5.72	5.62	5.64	145,482
31 Jul 19	5.64000 -0.01	5.70	5.62	5.70	93,455
30 Jul 19	5.65000 -0.02	5.69	5.64	5.68	44,420
29 Jul 19	5.67000 +0.00	5.68	5.64	5.68	35,390
26 Jul 19	5.67000 +0.04	5.68	5.61	5.63	66,128
25 Jul 19	5.63000 +0.01	5.64	5.57	5.64	44,881
24 Jul 19	5.62000 +0.03	5.64	5.57	5.62	48,023
23 Jul 19	5.59000 -0.01	5.65	5.59	5.65	89,326
22 Jul 19	5.60000 -0.01	5.65	5.56	5.65	63,645
19 Jul 19	5.61000 -0.01	5.71	5.61	5.63	117,877
18 Jul 19	5.62000 +0.00	5.67	5.57	5.67	91,180
17 Jul 19	5.62000 +0.06	5.69	5.57	5.62	111,332
16 Jul 19	5.56000 -0.15	5.72	5.52	5.72	159,312
15 Jul 19	5.71000 +0.09	5.71	5.57	5.69	138,857
12 Jul 19	5.62000 -0.02	5.67	5.60	5.67	123,845
11 Jul 19	5.64000 -0.02	5.71	5.63	5.70	115,785
10 Jul 19	5.66000 -0.04	5.72	5.65	5.72	143,367
09 Jul 19	5.70000 +0.02	5.72	5.66	5.70	61,449
08 Jul 19	5.68000 -0.08	5.75	5.68	5.75	94,487
05 Jul 19	5.76000 -0.03	5.79	5.71	5.79	60,224
04 Jul 19	5.79000 +0.10	5.79	5.74	5.74	59,238
03 Jul 19	5.69000 +0.02	5.73	5.66	5.67	106,362
02 Jul 19	5.67000 +0.06	5.68	5.60	5.63	88,669
28 Jun 19	5.61000 -0.07	5.72	5.61	5.71	110,429
27 Jun 19	5.68000 -0.14	5.79	5.67	5.79	89,110
26 Jun 19	5.82000 +0.00	5.85	5.80	5.82	71,765
25 Jun 19	5.82000 +0.00	5.84	5.81	5.84	69,200
24 Jun 19	5.82000 -0.03	5.86	5.81	5.85	118,021
21 Jun 19	5.85000 -0.03	5.89	5.81	5.89	101,937
20 Jun 19	5.88000 -0.06	5.97	5.88	5.94	73,411
19 Jun 19	5.94000 -0.02	5.97	5.90	5.97	59,533
18 Jun 19	5.96000 +0.05	5.97	5.92	5.92	125,384
17 Jun 19	5.91000 +0.03	5.92	5.88	5.88	55,825
14 Jun 19	5.88000 +0.02	5.90	5.85	5.86	32,820
13 Jun 19	5.86000 +0.03	5.86	5.81	5.82	42,808
12 Jun 19	5.83000 +0.03	5.84	5.80	5.82	42,663
11 Jun 19	5.80000 +0.00	5.88	5.80	5.86	129,776
10 Jun 19	5.80000 -0.03	5.83	5.77	5.82	73,886
07 Jun 19	5.83000 -0.03	5.88	5.79	5.87	157,645
06 Jun 19	5.86000 +0.03	5.88	5.84	5.85	69,803
05 Jun 19	5.83000 -0.02	5.88	5.82	5.88	99,158
04 Jun 19	5.85000 -0.01	5.88	5.83	5.85	65,758
03 Jun 19	5.86000 +0.01	5.87	5.80	5.86	139,836
31 May 19	5.85000 +0.04	5.86	5.78	5.81	81,320
30 May 19	5.81000 -0.03	5.87	5.81	5.82	58,260
29 May 19	5.84000 +0.00	5.84	5.79	5.83	143,725
28 May 19	5.84000 +0.05	5.84	5.80	5.80	49,452
27 May 19	5.79000 -0.01	5.82	5.76	5.80	28,911
24 May 19	5.80000 -0.02	5.86	5.78	5.83	97,586
23 May 19	5.82000 -0.06	5.90	5.79	5.90	118,773
22 May 19	5.88000 +0.01	5.91	5.82	5.85	71,192
21 May 19	5.87000 +0.03	5.87	5.80	5.84	48,134
17 May 19	5.84000 +0.10	5.85	5.75	5.75	98,068
16 May 19	5.74000 -0.04	5.86	5.73	5.79	118,723
15 May 19	5.78000 -0.02	5.85	5.77	5.82	70,144
14 May 19	5.80000 +0.02	5.81	5.78	5.80	83,798
13 May 19	5.78000 -0.06	5.83	5.76	5.83	82,028
10 May 19	5.84000 -0.03	5.88	5.83	5.86	42,128
09 May 19	5.87000 +0.02	5.87	5.81	5.85	44,570
08 May 19	5.85000 +0.03	5.91	5.82	5.82	70,781
07 May 19	5.82000 -0.11	5.93	5.76	5.93	169,256
06 May 19	5.93000 +0.01	5.94	5.86	5.91	120,896
03 May 19	5.92000 -0.24	6.13	5.85	6.11	489,410
02 May 19	6.16000 +0.01	6.16	6.11	6.15	68,692
01 May 19	6.15000 +0.00	6.16	6.13	6.15	54,168
30 Apr 19	6.15000 +0.02	6.16	6.12	6.15	106,092
29 Apr 19	6.13000 -0.01	6.13	6.11	6.13	68,965
26 Apr 19	6.14000 +0.05	6.16	6.03	6.09	194,580
25 Apr 19	6.09000 +0.05	6.10	6.03	6.03	60,389
24 Apr 19	6.04000 +0.01	6.06	6.03	6.06	48,042
23 Apr 19	6.03000 -0.02	6.06	6.03	6.06	34,408
22 Apr 19	6.05000 -0.01	6.09	6.04	6.04	49,444
18 Apr 19	6.06000 -0.01	6.08	6.03	6.06	40,270
17 Apr 19	6.07000 +0.03	6.07	6.03	6.06	77,224
16 Apr 19	6.04000 +0.01	6.05	6.03	6.05	68,255
15 Apr 19	6.03000 -0.02	6.06	6.00	6.01	48,231
12 Apr 19	6.05000 +0.03	6.07	5.98	6.01	81,932
11 Apr 19	6.02000 +0.01	6.05	6.01	6.01	25,791
10 Apr 19	6.01000 -0.02	6.05	6.01	6.02	36,439
09 Apr 19	6.03000 -0.04	6.06	6.01	6.06	38,426
08 Apr 19	6.07000 +0.02	6.07	6.02	6.04	61,751
05 Apr 19	6.05000 +0.04	6.07	6.01	6.01	53,933
04 Apr 19	6.01000 +0.10	6.02	5.91	5.91	76,227
03 Apr 19	5.91000 -0.09	6.01	5.86	6.01	196,018
02 Apr 19	6.00000 -0.01	6.02	5.99	6.00	45,576
01 Apr 19	6.01000 -0.02	6.05	6.01	6.03	37,090
29 Mar 19	6.03000 -0.02	6.05	6.00	6.05	71,213
28 Mar 19	6.05000 -0.06	6.08	6.02	6.07	46,162
27 Mar 19	6.11000 +0.04	6.11	6.02	6.04	134,399
26 Mar 19	6.07000 +0.02	6.08	6.04	6.06	101,783
25 Mar 19	6.05000 -0.08	6.15	6.05	6.15	102,597
22 Mar 19	6.13000 +0.02	6.16	6.11	6.12	72,051
21 Mar 19	6.11000 -0.02	6.15	6.11	6.13	41,376
20 Mar 19	6.13000 +0.04	6.14	6.10	6.10	37,738
19 Mar 19	6.09000 +0.03	6.11	6.05	6.08	70,080
18 Mar 19	6.06000 -0.02	6.10	6.05	6.10	59,077
15 Mar 19	6.08000 -0.05	6.11	6.08	6.11	227,182
14 Mar 19	6.13000 -0.01	6.15	6.12	6.13	50,586
13 Mar 19	6.14000 +0.01	6.16	6.10	6.13	149,229
12 Mar 19	6.13000 +0.05	6.14	6.09	6.12	123,532
11 Mar 19	6.08000 -0.01	6.11	6.08	6.08	68,386
08 Mar 19	6.09000 +0.00	6.11	6.07	6.08	73,625
07 Mar 19	6.09000 +0.01	6.09	6.05	6.05	83,647
06 Mar 19	6.08000 +0.04	6.10	6.05	6.10	84,526
05 Mar 19	6.04000 -0.03	6.11	6.03	6.07	60,436
04 Mar 19	6.07000 +0.09	6.08	5.98	6.00	85,493
01 Mar 19	5.98000 -0.01	6.00	5.96	5.96	89,953
28 Feb 19	5.99000 +0.11	6.00	5.89	5.92	164,578
27 Feb 19	5.88000 -0.02	5.92	5.86	5.89	38,924
26 Feb 19	5.90000 +0.00	5.94	5.87	5.90	95,315
25 Feb 19	5.90000 -0.08	5.98	5.90	5.98	192,233
22 Feb 19	5.98000 -0.05	6.05	5.96	6.02	168,487
21 Feb 19	6.03000 +0.00	6.06	6.01	6.03	73,696
20 Feb 19	6.03000 -0.01	6.06	6.02	6.04	118,065
19 Feb 19	6.04000 +0.06	6.05	5.97	5.99	119,003
15 Feb 19	5.98000 +0.03	6.05	5.97	5.97	340,408
14 Feb 19	5.95000 -0.07	5.99	5.93	5.99	123,073
13 Feb 19	6.02000 -0.02	6.08	6.01	6.06	61,971
12 Feb 19	6.04000 +0.03	6.06	6.03	6.04	101,168
11 Feb 19	6.01000 -0.02	6.06	6.01	6.04	146,940
08 Feb 19	6.03000 -0.06	6.14	5.98	6.08	280,736
07 Feb 19	6.09000 +0.05	6.10	6.00	6.02	148,261
06 Feb 19	6.04000 +0.08	6.04	5.95	5.95	162,168
05 Feb 19	5.96000 +0.07	5.97	5.88	5.88	408,279
04 Feb 19	5.89000 +0.13	5.90	5.75	5.75	193,388
01 Feb 19	5.76000 -0.03	5.79	5.71	5.76	256,024
31 Jan 19	5.79000 +0.05	5.79	5.72	5.72	84,849
30 Jan 19	5.74000 -0.01	5.80	5.72	5.75	131,775
29 Jan 19	5.75000 +0.03	5.77	5.71	5.71	110,725
28 Jan 19	5.72000 +0.02	5.75	5.68	5.68	102,000
25 Jan 19	5.70000 +0.00	5.72	5.66	5.70	202,278
24 Jan 19	5.70000 +0.03	5.70	5.66	5.68	62,279
23 Jan 19	5.67000 -0.02	5.70	5.63	5.69	153,421
22 Jan 19	5.69000 +0.05	5.69	5.60	5.64	161,773
21 Jan 19	5.64000 +0.05	5.64	5.56	5.61	99,891
18 Jan 19	5.59000 -0.02	5.61	5.57	5.61	57,229
17 Jan 19	5.61000 +0.00	5.67	5.60	5.60	113,471
16 Jan 19	5.61000 +0.01	5.62	5.55	5.60	97,650
15 Jan 19	5.60000 -0.04	5.64	5.58	5.64	108,774
14 Jan 19	5.64000 +0.01	5.70	5.56	5.65	97,270
11 Jan 19	5.63000 -0.06	5.69	5.62	5.69	72,007
10 Jan 19	5.69000 +0.05	5.69	5.57	5.62	108,003
09 Jan 19	5.64000 +0.11	5.65	5.54	5.57	189,828
08 Jan 19	5.53000 +0.08	5.57	5.47	5.48	141,924
07 Jan 19	5.45000 -0.03	5.53	5.41	5.52	90,939
04 Jan 19	5.48000 -0.05	5.55	5.48	5.53	106,558
03 Jan 19	5.53000 +0.01	5.54	5.46	5.49	79,595
02 Jan 19	5.52000 +0.08	5.52	5.42	5.44	128,815
31 Dec 18	5.44000 +0.04	5.47	5.41	5.42	59,261
28 Dec 18	5.40000 -0.04	5.43	5.36	5.41	139,146
27 Dec 18	5.44000 +0.10	5.46	5.37	5.45	170,380
24 Dec 18	5.34000 +0.02	5.41	5.30	5.31	121,743
21 Dec 18	5.32000 -0.08	5.43	5.30	5.35	322,999
20 Dec 18	5.40000 -0.01	5.46	5.35	5.38	173,919
19 Dec 18	5.41000 +0.01	5.45	5.39	5.41	91,956
18 Dec 18	5.40000 +0.00	5.44	5.36	5.44	122,942
17 Dec 18	5.40000 -0.02	5.45	5.38	5.45	204,146
14 Dec 18	5.42000 -0.05	5.45	5.40	5.45	100,142
13 Dec 18	5.47000 -0.04	5.54	5.46	5.51	91,092
12 Dec 18	5.51000 -0.04	5.60	5.48	5.60	126,164
11 Dec 18	5.55000 -0.09	5.66	5.51	5.65	172,339
10 Dec 18	5.64000 -0.06	5.71	5.55	5.70	109,093
07 Dec 18	5.70000 -0.08	5.79	5.67	5.78	107,858
06 Dec 18	5.78000 +0.08	5.78	5.62	5.71	165,249
05 Dec 18	5.70000 -0.01	5.75	5.66	5.75	131,710
04 Dec 18	5.71000 -0.04	5.79	5.70	5.75	109,480
03 Dec 18	5.75000 +0.05	5.75	5.67	5.72	152,023
30 Nov 18	5.70000 +0.10	5.70	5.58	5.59	253,994
29 Nov 18	5.60000 +0.08	5.60	5.55	5.55	92,153
28 Nov 18	5.52000 +0.01	5.57	5.50	5.53	110,684
27 Nov 18	5.51000 -0.02	5.57	5.43	5.51	173,844
26 Nov 18	5.53000 -0.07	5.64	5.51	5.64	85,010
23 Nov 18	5.60500 +0.07	5.65	5.53	5.56	179,998
22 Nov 18	5.53000 +0.14	5.75	5.49	5.50	333,328
21 Nov 18	5.39000 +0.01	5.46	5.38	5.40	65,299
20 Nov 18	5.38000 -0.06	5.43	5.37	5.43	69,298
19 Nov 18	5.44000 -0.05	5.51	5.43	5.51	91,857
16 Nov 18	5.49000 +0.04	5.50	5.42	5.43	37,604
15 Nov 18	5.45000 -0.03	5.49	5.44	5.47	48,839
14 Nov 18	5.48000 -0.06	5.57	5.48	5.55	65,385
13 Nov 18	5.54000 -0.05	5.60	5.54	5.59	80,012
12 Nov 18	5.59000 +0.04	5.61	5.53	5.55	103,792
09 Nov 18	5.55000 +0.02	5.58	5.51	5.51	50,730
08 Nov 18	5.53000 +0.01	5.56	5.50	5.50	82,898
07 Nov 18	5.52000 +0.02	5.55	5.50	5.50	176,058
06 Nov 18	5.50000 +0.05	5.50	5.44	5.45	98,635
05 Nov 18	5.45000 +0.02	5.47	5.36	5.42	62,797
02 Nov 18	5.43000 +0.00	5.43	5.39	5.43	53,140
01 Nov 18	5.43000 +0.12	5.45	5.29	5.32	125,404
31 Oct 18	5.31000 +0.07	5.32	5.23	5.25	43,003
30 Oct 18	5.24000 -0.04	5.30	5.23	5.28	109,248
29 Oct 18	5.28000 -0.03	5.31	5.27	5.31	66,445
26 Oct 18	5.31000 -0.01	5.33	5.25	5.33	112,605
25 Oct 18	5.32000 -0.08	5.40	5.30	5.40	211,989
24 Oct 18	5.40000 +0.00	5.44	5.38	5.40	63,093
23 Oct 18	5.40000 -0.01	5.42	5.38	5.40	80,997
22 Oct 18	5.41000 -0.05	5.47	5.40	5.41	47,707
19 Oct 18	5.46000 +0.16	5.46	5.28	5.30	183,475
18 Oct 18	5.30000 -0.17	5.47	5.29	5.47	147,607
17 Oct 18	5.47000 +0.06	5.48	5.43	5.48	118,105
16 Oct 18	5.41000 +0.01	5.43	5.38	5.40	67,070
15 Oct 18	5.40000 +0.00	5.43	5.39	5.42	70,045
12 Oct 18	5.40000 -0.04	5.45	5.40	5.44	71,570
11 Oct 18	5.44000 +0.02	5.48	5.37	5.40	182,372
10 Oct 18	5.42000 -0.06	5.47	5.40	5.46	102,891
09 Oct 18	5.48000 +0.00	5.48	5.42	5.48	76,556
05 Oct 18	5.48000 +0.01	5.48	5.46	5.48	33,015
04 Oct 18	5.47000 +0.02	5.49	5.42	5.49	71,471
03 Oct 18	5.45000 -0.02	5.48	5.44	5.46	26,118
02 Oct 18	5.47000 +0.02	5.50	5.44	5.48	58,218
01 Oct 18	5.45000 -0.09	5.56	5.44	5.52	101,251
28 Sep 18	5.54000 -0.01	5.55	5.50	5.55	36,252
27 Sep 18	5.55000 -0.12	5.62	5.51	5.62	135,669
26 Sep 18	5.67000 +0.07	5.68	5.60	5.60	117,425
25 Sep 18	5.60000 +0.00	5.64	5.58	5.60	126,510
24 Sep 18	5.60000 +0.09	5.60	5.48	5.53	158,906
21 Sep 18	5.51000 -0.04	5.57	5.50	5.57	104,419
20 Sep 18	5.55000 -0.02	5.58	5.54	5.58	59,324
19 Sep 18	5.57000 -0.03	5.60	5.55	5.60	96,902
18 Sep 18	5.60000 -0.03	5.64	5.58	5.64	164,797
17 Sep 18	5.63000 +0.05	5.64	5.57	5.59	128,220
14 Sep 18	5.58000 -0.09	5.69	5.57	5.66	95,582
13 Sep 18	5.67000 +0.00	5.70	5.64	5.69	84,958
12 Sep 18	5.67000 +0.05	5.70	5.63	5.63	109,457
11 Sep 18	5.62000 +0.01	5.62	5.57	5.60	116,422
10 Sep 18	5.61000 -0.01	5.66	5.60	5.64	94,594
07 Sep 18	5.62000 +0.12	5.76	5.46	5.51	711,643
06 Sep 18	5.50000 +0.11	5.52	5.34	5.40	347,881
05 Sep 18	5.39000 +0.03	5.41	5.34	5.37	94,272
04 Sep 18	5.36000 -0.06	5.40	5.34	5.40	77,754
31 Aug 18	5.42000 +0.02	5.42	5.38	5.41	78,955
30 Aug 18	5.40000 -0.03	5.43	5.39	5.42	86,565
29 Aug 18	5.43000 -0.02	5.47	5.42	5.45	102,232
28 Aug 18	5.45000 +0.01	5.45	5.40	5.44	125,377
27 Aug 18	5.44000 +0.01	5.46	5.43	5.45	73,129
24 Aug 18	5.43000 +0.01	5.46	5.41	5.42	106,692
23 Aug 18	5.42000 -0.05	5.47	5.40	5.46	149,442
22 Aug 18	5.47000 +0.04	5.47	5.42	5.43	119,525
21 Aug 18	5.43000 -0.03	5.45	5.40	5.45	114,693
20 Aug 18	5.46000 +0.03	5.46	5.41	5.43	94,772
17 Aug 18	5.43000 -0.01	5.46	5.39	5.44	143,634
16 Aug 18	5.44000 +0.07	5.45	5.35	5.36	176,176
15 Aug 18	5.37000 -0.04	5.42	5.34	5.40	112,593
14 Aug 18	5.41000 +0.14	5.41	5.26	5.29	229,898
13 Aug 18	5.27000 +0.00	5.31	5.26	5.26	202,518
10 Aug 18	5.27000 -0.03	5.30	5.26	5.30	138,375
09 Aug 18	5.30000 -0.01	5.31	5.28	5.30	184,425
08 Aug 18	5.31000 +0.00	5.32	5.27	5.31	168,429
07 Aug 18	5.31000 -0.03	5.37	5.30	5.37	269,009
03 Aug 18	5.34000 -0.09	5.41	5.33	5.41	301,582
02 Aug 18	5.43000 -0.05	5.48	5.31	5.48	430,212
01 Aug 18	5.48000 +0.04	5.52	5.45	5.48	138,609
31 Jul 18	5.44000 +0.02	5.45	5.40	5.42	100,713
30 Jul 18	5.42000 -0.10	5.52	5.41	5.52	107,073
27 Jul 18	5.52000 +0.04	5.52	5.47	5.48	57,249
26 Jul 18	5.48000 +0.04	5.49	5.44	5.44	109,303
25 Jul 18	5.44000 +0.02	5.46	5.40	5.45	105,729
24 Jul 18	5.42000 -0.06	5.47	5.41	5.47	143,966
23 Jul 18	5.48000 -0.03	5.54	5.46	5.54	83,295
20 Jul 18	5.51000 +0.02	5.55	5.44	5.51	127,087
19 Jul 18	5.49000 +0.01	5.56	5.44	5.47	158,781
18 Jul 18	5.48000 +0.06	5.50	5.42	5.45	159,886
17 Jul 18	5.42000 -0.02	5.49	5.40	5.47	110,514
16 Jul 18	5.44000 -0.06	5.51	5.40	5.49	157,364
13 Jul 18	5.50000 +0.02	5.52	5.46	5.50	161,302
12 Jul 18	5.48000 +0.12	5.49	5.39	5.43	286,175
11 Jul 18	5.36000 -0.03	5.41	5.36	5.39	140,618
10 Jul 18	5.39000 -0.02	5.41	5.35	5.40	121,069
09 Jul 18	5.41000 +0.01	5.43	5.38	5.41	84,740
06 Jul 18	5.40000 +0.01	5.45	5.35	5.38	157,945
05 Jul 18	5.39000 +0.04	5.41	5.33	5.34	147,457
04 Jul 18	5.35000 -0.07	5.43	5.35	5.42	179,007
03 Jul 18	5.42000 +0.12	5.44	5.30	5.32	220,310
29 Jun 18	5.30000 -0.01	5.35	5.28	5.31	206,519
28 Jun 18	5.31000 -0.15	5.41	5.30	5.41	179,435
27 Jun 18	5.46000 +0.00	5.51	5.41	5.51	216,676
26 Jun 18	5.46000 +0.04	5.50	5.44	5.44	351,950
25 Jun 18	5.42000 -0.02	5.48	5.42	5.48	246,295
22 Jun 18	5.44000 -0.01	5.46	5.41	5.46	150,502
21 Jun 18	5.45000 +0.04	5.46	5.41	5.43	125,312
20 Jun 18	5.41000 +0.04	5.42	5.35	5.37	137,182
19 Jun 18	5.37000 -0.01	5.37	5.34	5.35	144,763
18 Jun 18	5.38000 +0.05	5.42	5.32	5.33	96,532
15 Jun 18	5.33000 -0.01	5.35	5.31	5.35	145,319
14 Jun 18	5.34000 -0.02	5.37	5.32	5.37	206,200
13 Jun 18	5.36000 +0.00	5.39	5.34	5.36	87,695
12 Jun 18	5.36000 -0.04	5.44	5.33	5.44	290,278
11 Jun 18	5.40000 -0.04	5.47	5.39	5.42	169,616
08 Jun 18	5.44000 +0.07	5.45	5.39	5.40	128,048
07 Jun 18	5.37000 +0.00	5.42	5.35	5.38	130,474
06 Jun 18	5.37000 -0.02	5.39	5.32	5.37	150,229
05 Jun 18	5.39000 -0.02	5.43	5.36	5.40	99,432
04 Jun 18	5.41000 +0.02	5.45	5.39	5.40	136,284
01 Jun 18	5.39000 -0.02	5.43	5.34	5.43	139,964
31 May 18	5.41000 +0.02	5.45	5.40	5.41	217,102
30 May 18	5.39000 +0.02	5.39	5.31	5.39	206,029
29 May 18	5.37000 -0.09	5.48	5.34	5.48	282,548
28 May 18	5.46000 +0.12	5.47	5.34	5.34	159,244
25 May 18	5.34000 +0.01	5.36	5.30	5.33	282,214
24 May 18	5.33000 -0.03	5.38	5.32	5.33	144,193
23 May 18	5.36000 +0.05	5.36	5.31	5.32	153,332
22 May 18	5.31000 -0.03	5.40	5.30	5.37	144,776
18 May 18	5.34000 -0.04	5.42	5.33	5.38	198,735
17 May 18	5.38000 +0.08	5.39	5.29	5.30	198,926
16 May 18	5.30000 -0.01	5.33	5.26	5.33	274,141
15 May 18	5.31000 -0.05	5.40	5.30	5.37	346,747
14 May 18	5.36000 -0.05	5.45	5.35	5.45	159,055
11 May 18	5.41000 +0.07	5.48	5.36	5.37	229,785
10 May 18	5.34000 +0.05	5.34	5.29	5.31	157,744
09 May 18	5.29000 +0.01	5.39	5.27	5.32	300,164
08 May 18	5.28000 -0.05	5.38	5.27	5.35	240,475
07 May 18	5.33000 -0.09	5.45	5.33	5.45	578,299
04 May 18	5.42000 +0.14	5.47	5.18	5.30	756,519
03 May 18	5.28000 -0.25	5.56	5.25	5.56	867,853
02 May 18	5.53000 -0.59	5.89	5.29	5.89	1,800,936
01 May 18	6.12000 +0.12	6.14	6.03	6.04	157,654
30 Apr 18	6.00000 -0.07	6.08	6.00	6.07	171,875
27 Apr 18	6.07000 -0.01	6.10	6.07	6.09	46,071
26 Apr 18	6.08000 +0.00	6.10	6.06	6.08	148,925
25 Apr 18	6.08000 +0.06	6.08	6.01	6.02	100,621
24 Apr 18	6.02000 -0.06	6.08	6.02	6.08	110,270
23 Apr 18	6.08000 -0.01	6.09	6.05	6.09	200,824
20 Apr 18	6.09000 +0.01	6.11	6.06	6.08	110,731
19 Apr 18	6.08000 -0.03	6.10	6.05	6.10	161,250
18 Apr 18	6.11000 +0.01	6.13	6.09	6.12	126,575
17 Apr 18	6.10000 -0.03	6.12	6.08	6.11	124,125
16 Apr 18	6.13000 +0.01	6.13	6.10	6.11	57,952
13 Apr 18	6.12000 -0.04	6.15	6.10	6.15	87,922
12 Apr 18	6.16000 -0.01	6.18	6.12	6.17	60,738
11 Apr 18	6.17000 +0.02	6.19	6.15	6.16	78,574
10 Apr 18	6.15000 -0.04	6.22	6.13	6.20	91,051
09 Apr 18	6.19000 +0.05	6.21	6.16	6.16	81,186
06 Apr 18	6.14000 +0.03	6.15	6.10	6.10	49,634
05 Apr 18	6.11000 +0.03	6.14	6.09	6.09	105,518
04 Apr 18	6.08000 -0.10	6.18	6.07	6.18	181,044
03 Apr 18	6.18000 +0.02	6.18	6.14	6.17	54,673
02 Apr 18	6.16000 -0.04	6.19	6.15	6.18	131,524
29 Mar 18	6.20000 +0.01	6.20	6.16	6.19	167,079
28 Mar 18	6.19000 -0.10	6.22	6.14	6.22	207,660
27 Mar 18	6.29000 -0.01	6.30	6.27	6.30	188,909
26 Mar 18	6.30000 +0.05	6.31	6.26	6.30	213,170
23 Mar 18	6.25000 +0.00	6.28	6.23	6.25	102,006
22 Mar 18	6.25000 -0.02	6.29	6.24	6.26	127,739
21 Mar 18	6.27000 +0.00	6.29	6.22	6.26	184,403
20 Mar 18	6.27000 +0.03	6.28	6.22	6.24	101,010
19 Mar 18	6.24000 +0.01	6.25	6.20	6.22	56,240
16 Mar 18	6.23000 +0.02	6.24	6.20	6.20	101,596
15 Mar 18	6.21000 -0.01	6.26	6.20	6.22	74,961
14 Mar 18	6.22000 +0.02	6.25	6.18	6.23	67,022
13 Mar 18	6.20000 -0.04	6.28	6.20	6.24	82,096
12 Mar 18	6.24000 +0.00	6.25	6.22	6.25	48,090
09 Mar 18	6.24000 +0.05	6.25	6.18	6.20	88,639
08 Mar 18	6.19000 +0.03	6.19	6.16	6.18	35,425
07 Mar 18	6.16000 -0.02	6.18	6.13	6.16	133,026
06 Mar 18	6.18000 +0.05	6.23	6.12	6.12	95,421
05 Mar 18	6.13000 -0.01	6.17	6.12	6.13	74,921
02 Mar 18	6.14000 -0.01	6.17	6.12	6.15	171,304
01 Mar 18	6.15000 -0.04	6.21	6.13	6.20	152,023
28 Feb 18	6.19000 +0.03	6.20	6.16	6.19	137,684
27 Feb 18	6.16000 -0.15	6.31	6.16	6.31	223,518
26 Feb 18	6.31000 +0.09	6.31	6.23	6.25	107,259
23 Feb 18	6.22000 +0.06	6.25	6.17	6.18	104,404
22 Feb 18	6.16000 -0.04	6.23	6.16	6.21	66,976
21 Feb 18	6.20000 -0.01	6.24	6.19	6.19	101,383
20 Feb 18	6.21000 +0.06	6.21	6.16	6.18	152,912
16 Feb 18	6.15000 +0.02	6.17	6.14	6.14	217,119
15 Feb 18	6.13000 -0.05	6.21	6.13	6.21	168,003
14 Feb 18	6.18000 +0.00	6.21	6.15	6.15	127,320
13 Feb 18	6.18000 -0.07	6.26	6.11	6.26	224,397
12 Feb 18	6.25000 +0.10	6.26	6.16	6.16	107,183
09 Feb 18	6.15000 -0.09	6.24	6.12	6.23	149,344
08 Feb 18	6.24000 -0.01	6.28	6.22	6.28	82,799
07 Feb 18	6.25000 +0.06	6.27	6.19	6.20	114,606
06 Feb 18	6.19000 -0.02	6.24	6.16	6.21	241,930
05 Feb 18	6.21000 -0.09	6.28	6.19	6.27	189,792
02 Feb 18	6.30000 +0.11	6.33	6.21	6.21	280,572
01 Feb 18	6.19000 -0.06	6.27	6.15	6.27	178,406
31 Jan 18	6.25000 -0.01	6.28	6.25	6.26	77,816
30 Jan 18	6.26000 -0.08	6.32	6.25	6.32	189,760
29 Jan 18	6.34000 -0.04	6.36	6.32	6.35	110,070
26 Jan 18	6.38000 -0.03	6.42	6.35	6.42	73,075
25 Jan 18	6.41000 +0.05	6.41	6.35	6.36	88,240
24 Jan 18	6.36000 -0.05	6.41	6.35	6.41	111,131
23 Jan 18	6.41000 -0.07	6.48	6.39	6.48	130,609
22 Jan 18	6.48000 +0.05	6.49	6.43	6.45	133,777
19 Jan 18	6.43000 +0.02	6.44	6.38	6.41	119,779
18 Jan 18	6.41000 +0.01	6.42	6.36	6.40	162,013
17 Jan 18	6.40000 +0.08	6.40	6.34	6.35	106,932
16 Jan 18	6.32000 -0.07	6.40	6.32	6.40	135,087
15 Jan 18	6.39000 +0.00	6.45	6.36	6.40	173,850
12 Jan 18	6.39000 +0.05	6.40	6.30	6.34	170,522
11 Jan 18	6.34000 +0.03	6.36	6.25	6.29	481,002
10 Jan 18	6.31000 -0.02	6.32	6.28	6.31	78,934
09 Jan 18	6.33000 +0.04	6.34	6.28	6.29	171,392
08 Jan 18	6.29000 +0.06	6.30	6.25	6.25	109,394
05 Jan 18	6.23000 -0.05	6.32	6.23	6.31	186,471
04 Jan 18	6.28000 -0.01	6.30	6.26	6.29	157,552
03 Jan 18	6.29000 -0.02	6.34	6.28	6.31	105,315
02 Jan 18	6.31000 -0.01	6.32	6.28	6.32	104,746
29 Dec 17	6.32000 -0.03	6.35	6.28	6.35	82,314
28 Dec 17	6.35000 -0.05	6.35	6.26	6.34	162,913
27 Dec 17	6.40000 +0.02	6.43	6.38	6.38	86,559
22 Dec 17	6.38000 +0.03	6.40	6.34	6.36	152,138
21 Dec 17	6.35000 +0.02	6.36	6.33	6.34	80,063
20 Dec 17	6.33000 -0.03	6.36	6.31	6.36	69,864
19 Dec 17	6.36000 +0.02	6.38	6.31	6.36	168,758
18 Dec 17	6.34000 +0.00	6.38	6.32	6.36	204,734
15 Dec 17	6.34000 +0.04	6.35	6.30	6.33	122,769
14 Dec 17	6.30000 -0.03	6.36	6.27	6.36	145,079
13 Dec 17	6.33000 +0.00	6.37	6.31	6.31	88,906
12 Dec 17	6.33000 +0.01	6.37	6.31	6.35	203,518
11 Dec 17	6.32000 -0.01	6.35	6.31	6.31	116,460
08 Dec 17	6.33000 +0.09	6.35	6.25	6.26	184,650
07 Dec 17	6.24000 +0.01	6.27	6.22	6.25	176,684
06 Dec 17	6.23000 -0.02	6.25	6.20	6.23	470,777
05 Dec 17	6.25000 -0.06	6.34	6.23	6.31	194,823
04 Dec 17	6.31000 -0.01	6.36	6.30	6.36	457,117
01 Dec 17	6.32000 +0.03	6.36	6.23	6.29	332,365
30 Nov 17	6.29000 +0.11	6.29	6.20	6.21	323,380
29 Nov 17	6.18000 +0.01	6.24	6.16	6.17	230,491
28 Nov 17	6.17000 +0.00	6.19	6.12	6.18	216,195
27 Nov 17	6.17000 -0.06	6.25	6.12	6.25	283,176
24 Nov 17	6.23000 +0.00	6.25	6.09	6.24	416,521
23 Nov 17	6.23000 -0.30	6.29	6.19	6.19	544,989
22 Nov 17	6.53000 +0.03	6.58	6.43	6.49	509,846
21 Nov 17	6.50000 +0.38	6.50	6.15	6.15	653,319
20 Nov 17	6.12000 +0.07	6.13	6.05	6.06	167,208
17 Nov 17	6.05000 -0.01	6.09	6.04	6.08	75,762
16 Nov 17	6.06000 +0.02	6.11	6.04	6.05	146,368
15 Nov 17	6.04000 -0.08	6.13	6.03	6.10	193,664
14 Nov 17	6.12000 +0.01	6.14	6.09	6.10	94,155
13 Nov 17	6.11000 -0.01	6.15	6.08	6.12	143,433
10 Nov 17	6.12000 +0.03	6.19	6.08	6.09	227,524
09 Nov 17	6.09000 -0.05	6.15	6.07	6.15	308,708
08 Nov 17	6.14000 -0.01	6.18	6.13	6.16	95,976
07 Nov 17	6.15000 +0.00	6.15	6.12	6.15	148,273
06 Nov 17	6.15000 -0.09	6.25	6.14	6.23	193,457
03 Nov 17	6.24000 +0.00	6.26	6.20	6.22	111,010
02 Nov 17	6.24000 -0.04	6.29	6.23	6.27	141,629
01 Nov 17	6.28000 -0.07	6.35	6.28	6.35	119,325
31 Oct 17	6.35000 +0.17	6.37	6.18	6.18	302,990
30 Oct 17	6.18000 +0.07	6.21	6.09	6.10	276,561
27 Oct 17	6.11000 +0.01	6.11	6.06	6.08	394,875
26 Oct 17	6.10000 -0.07	6.18	6.09	6.18	283,617
25 Oct 17	6.17000 -0.07	6.25	6.17	6.25	303,145
24 Oct 17	6.24000 -0.05	6.28	6.22	6.28	157,632
23 Oct 17	6.29000 +0.02	6.30	6.26	6.30	75,027
20 Oct 17	6.27000 -0.01	6.29	6.25	6.28	103,904
19 Oct 17	6.28000 +0.01	6.30	6.25	6.28	84,985
18 Oct 17	6.27000 +0.04	6.33	6.23	6.24	234,406
17 Oct 17	6.23000 -0.02	6.25	6.21	6.21	151,540
16 Oct 17	6.25000 -0.01	6.27	6.23	6.27	126,316
13 Oct 17	6.26000 -0.04	6.31	6.24	6.31	144,476
12 Oct 17	6.30000 +0.04	6.34	6.26	6.26	140,914
11 Oct 17	6.26000 +0.00	6.28	6.23	6.28	197,517
10 Oct 17	6.26000 -0.03	6.31	6.26	6.30	104,379
06 Oct 17	6.29000 -0.01	6.33	6.28	6.28	92,724
05 Oct 17	6.30000 -0.03	6.35	6.29	6.32	116,885
04 Oct 17	6.33000 +0.04	6.35	6.27	6.31	115,945
03 Oct 17	6.29000 -0.03	6.35	6.26	6.32	186,682
02 Oct 17	6.32000 +0.00	6.33	6.30	6.32	110,950
29 Sep 17	6.32000 -0.01	6.39	6.30	6.35	160,074
28 Sep 17	6.33000 +0.01	6.41	6.30	6.30	338,345
27 Sep 17	6.32000 -0.08	6.41	6.32	6.41	308,842
26 Sep 17	6.40000 +0.07	6.41	6.31	6.34	212,971
25 Sep 17	6.33000 +0.03	6.35	6.28	6.34	164,525
22 Sep 17	6.30000 -0.05	6.35	6.26	6.35	173,354
21 Sep 17	6.35000 -0.02	6.41	6.35	6.37	106,974
20 Sep 17	6.37000 -0.01	6.41	6.37	6.39	116,439
19 Sep 17	6.38000 +0.00	6.41	6.30	6.37	165,713
18 Sep 17	6.38000 -0.05	6.45	6.37	6.45	87,444
15 Sep 17	6.43000 +0.06	6.44	6.39	6.40	202,468
14 Sep 17	6.37000 +0.06	6.39	6.30	6.34	70,518
13 Sep 17	6.31000 +0.03	6.34	6.27	6.30	77,218
12 Sep 17	6.28000 +0.01	6.34	6.24	6.30	149,406
11 Sep 17	6.27000 -0.05	6.32	6.25	6.31	240,590
08 Sep 17	6.32000 +0.02	6.32	6.26	6.31	133,390
07 Sep 17	6.30000 +0.03	6.36	6.28	6.30	221,980
06 Sep 17	6.27000 -0.10	6.39	6.26	6.38	241,815
05 Sep 17	6.37000 -0.09	6.48	6.32	6.48	162,840
01 Sep 17	6.46000 +0.00	6.48	6.37	6.46	188,074
31 Aug 17	6.46000 +0.09	6.47	6.36	6.41	237,061
30 Aug 17	6.37000 +0.03	6.38	6.30	6.34	206,093
29 Aug 17	6.34000 -0.01	6.35	6.28	6.34	132,466
28 Aug 17	6.35000 +0.09	6.35	6.26	6.30	158,830
25 Aug 17	6.26000 +0.00	6.31	6.21	6.28	235,538
24 Aug 17	6.26000 -0.06	6.35	6.26	6.33	239,421
23 Aug 17	6.32000 -0.08	6.44	6.31	6.41	186,416
22 Aug 17	6.40000 +0.00	6.44	6.31	6.44	301,754
21 Aug 17	6.40000 -0.06	6.49	6.36	6.46	170,514
18 Aug 17	6.46000 -0.08	6.57	6.45	6.51	187,429
17 Aug 17	6.54000 -0.13	6.66	6.53	6.66	151,211
16 Aug 17	6.67000 +0.08	6.71	6.56	6.67	265,502
15 Aug 17	6.59000 -0.27	6.79	6.55	6.79	305,063
14 Aug 17	6.86000 +0.04	6.88	6.82	6.86	160,537
11 Aug 17	6.82000 +0.07	6.82	6.73	6.74	173,821
10 Aug 17	6.75000 -0.16	6.88	6.74	6.88	261,605
09 Aug 17	6.91000 +0.19	6.94	6.72	6.73	349,289
08 Aug 17	6.72000 +0.05	6.75	6.63	6.63	194,899
04 Aug 17	6.67000 +0.08	6.67	6.59	6.59	202,221
03 Aug 17	6.59000 +0.02	6.61	6.54	6.60	215,307
02 Aug 17	6.57000 +0.03	6.60	6.44	6.53	326,127
01 Aug 17	6.54000 +0.13	6.58	6.42	6.42	406,466
31 Jul 17	6.41000 +0.25	6.43	6.18	6.26	732,554
28 Jul 17	6.16000 -0.06	6.21	6.09	6.20	614,363
27 Jul 17	6.22000 -0.01	6.25	6.18	6.23	203,754
26 Jul 17	6.23000 +0.00	6.25	6.16	6.23	168,692
25 Jul 17	6.23000 -0.01	6.27	6.20	6.25	200,043
24 Jul 17	6.24000 +0.04	6.27	6.18	6.22	317,075
21 Jul 17	6.20000 +0.07	6.24	6.13	6.15	195,625
20 Jul 17	6.13000 +0.06	6.14	6.06	6.08	231,401
19 Jul 17	6.07000 +0.05	6.08	6.03	6.04	132,021
18 Jul 17	6.02000 -0.03	6.07	6.01	6.06	99,090
17 Jul 17	6.05000 -0.02	6.10	6.04	6.09	163,817
14 Jul 17	6.07000 +0.07	6.08	6.00	6.01	192,867
13 Jul 17	6.00000 +0.00	6.02	5.95	6.02	185,091
12 Jul 17	6.00000 -0.04	6.06	5.99	6.06	245,845
11 Jul 17	6.04000 -0.13	6.04	5.90	6.00	866,552
10 Jul 17	6.17000 -0.01	6.23	6.11	6.17	40,789
07 Jul 17	6.18000 +0.00	6.22	6.11	6.18	86,835
06 Jul 17	6.18000 -0.04	6.23	6.15	6.23	102,226
05 Jul 17	6.22000 -0.11	6.38	6.18	6.37	108,186
04 Jul 17	6.33000 -0.01	6.36	6.28	6.28	46,384
30 Jun 17	6.34000 +0.00	6.38	6.26	6.38	66,512
29 Jun 17	6.34000 -0.12	6.47	6.31	6.47	128,510
28 Jun 17	6.46000 -0.11	6.54	6.41	6.53	149,446
27 Jun 17	6.57000 +0.06	6.58	6.51	6.51	147,702
26 Jun 17	6.51000 +0.00	6.54	6.49	6.49	59,055
23 Jun 17	6.51000 +0.05	6.52	6.46	6.50	105,535
22 Jun 17	6.46000 +0.01	6.48	6.44	6.45	70,916
21 Jun 17	6.45000 +0.01	6.47	6.44	6.44	138,947
20 Jun 17	6.44000 +0.01	6.44	6.40	6.44	112,606
19 Jun 17	6.43000 +0.04	6.44	6.35	6.38	67,798
16 Jun 17	6.39000 -0.01	6.42	6.38	6.41	119,927
15 Jun 17	6.40000 +0.08	6.41	6.33	6.34	106,223
14 Jun 17	6.32000 +0.01	6.38	6.30	6.35	189,535
13 Jun 17	6.31000 +0.02	6.37	6.30	6.30	59,397
12 Jun 17	6.29000 -0.02	6.34	6.28	6.34	62,773
09 Jun 17	6.31000 -0.04	6.38	6.28	6.36	64,960
08 Jun 17	6.35000 -0.05	6.43	6.27	6.43	119,017
07 Jun 17	6.40000 -0.01	6.46	6.34	6.43	88,428
06 Jun 17	6.41000 +0.11	6.46	6.29	6.31	126,719
05 Jun 17	6.30000 +0.03	6.31	6.24	6.30	118,127
02 Jun 17	6.27000 -0.01	6.29	6.21	6.25	81,211
01 Jun 17	6.28000 +0.01	6.30	6.23	6.27	47,361
31 May 17	6.27000 +0.02	6.30	6.20	6.27	63,418
30 May 17	6.25000 -0.03	6.28	6.22	6.26	59,440
29 May 17	6.27500 +0.01	6.31	6.25	6.30	34,387
26 May 17	6.26000 +0.00	6.30	6.25	6.30	64,093
25 May 17	6.26000 -0.02	6.32	6.21	6.28	43,618
24 May 17	6.28000 -0.03	6.33	6.23	6.33	106,868
23 May 17	6.31000 +0.00	6.36	6.29	6.36	32,266
19 May 17	6.31000 +0.01	6.38	6.29	6.35	44,202
18 May 17	6.30000 +0.05	6.31	6.22	6.27	55,237
17 May 17	6.25000 -0.19	6.46	6.23	6.46	158,949
16 May 17	6.44000 +0.00	6.45	6.40	6.45	42,489
15 May 17	6.44000 +0.08	6.49	6.40	6.40	53,605
12 May 17	6.36000 -0.03	6.43	6.35	6.40	37,038
11 May 17	6.39000 -0.07	6.45	6.33	6.45	127,799
10 May 17	6.46000 -0.07	6.55	6.39	6.54	102,347
09 May 17	6.53000 +0.04	6.53	6.49	6.53	91,743
08 May 17	6.49000 -0.03	6.60	6.45	6.52	104,681
05 May 17	6.52000 +0.17	6.55	6.38	6.39	147,822
04 May 17	6.35000 +0.06	6.35	6.27	6.34	133,156
03 May 17	6.29000 +0.01	6.35	6.24	6.24	108,758
02 May 17	6.28000 +0.05	6.31	6.18	6.22	131,045
01 May 17	6.23000 +0.01	6.24	6.19	6.22	64,362
28 Apr 17	6.22000 -0.03	6.25	6.18	6.24	145,874
27 Apr 17	6.25000 -0.05	6.32	6.24	6.32	79,132
26 Apr 17	6.30000 +0.03	6.30	6.24	6.28	120,797
25 Apr 17	6.27000 +0.05	6.29	6.22	6.26	229,596
24 Apr 17	6.22000 +0.00	6.25	6.21	6.23	64,415
21 Apr 17	6.22000 -0.01	6.26	6.21	6.23	131,525
20 Apr 17	6.23000 +0.00	6.27	6.23	6.25	80,564
19 Apr 17	6.23000 +0.00	6.26	6.17	6.23	167,271
18 Apr 17	6.23000 +0.01	6.24	6.18	6.22	67,334
17 Apr 17	6.22000 -0.04	6.30	6.21	6.29	125,645
13 Apr 17	6.26000 +0.11	6.28	6.15	6.18	190,524
12 Apr 17	6.15000 -0.04	6.20	6.15	6.17	54,619
11 Apr 17	6.19000 +0.03	6.21	6.14	6.14	81,781
10 Apr 17	6.16000 +0.03	6.19	6.12	6.16	55,188
07 Apr 17	6.13000 +0.06	6.17	6.02	6.05	224,423
06 Apr 17	6.07000 -0.09	6.18	6.07	6.18	148,357
05 Apr 17	6.16000 +0.00	6.19	6.14	6.17	121,617
04 Apr 17	6.16000 -0.07	6.25	6.11	6.25	163,037
03 Apr 17	6.23000 -0.02	6.25	6.17	6.21	126,614
31 Mar 17	6.25000 +0.02	6.26	6.20	6.25	91,416
30 Mar 17	6.23000 +0.05	6.24	6.18	6.21	119,549
29 Mar 17	6.18000 -0.11	6.22	6.13	6.20	162,024
28 Mar 17	6.29000 +0.04	6.30	6.24	6.25	92,123
27 Mar 17	6.25000 +0.00	6.27	6.21	6.25	129,960
24 Mar 17	6.25000 -0.03	6.30	6.25	6.26	82,589
23 Mar 17	6.28000 +0.14	6.30	6.13	6.14	162,041
22 Mar 17	6.14000 -0.05	6.20	6.09	6.19	177,320
21 Mar 17	6.19000 -0.02	6.26	6.18	6.21	116,465
20 Mar 17	6.21000 +0.00	6.26	6.20	6.21	96,677
17 Mar 17	6.21000 -0.04	6.27	6.21	6.24	122,748
16 Mar 17	6.25000 -0.10	6.35	6.23	6.35	188,557
15 Mar 17	6.35000 +0.13	6.35	6.21	6.24	152,070
14 Mar 17	6.22000 -0.08	6.30	6.20	6.30	90,536
13 Mar 17	6.30000 +0.07	6.36	6.21	6.24	119,087
10 Mar 17	6.23000 +0.07	6.23	6.15	6.16	167,598
09 Mar 17	6.16000 -0.10	6.26	6.15	6.25	160,977
08 Mar 17	6.26000 -0.02	6.30	6.22	6.26	122,546
07 Mar 17	6.28000 -0.04	6.34	6.26	6.34	144,642
06 Mar 17	6.32000 -0.05	6.39	6.32	6.39	79,788
03 Mar 17	6.37000 +0.05	6.37	6.25	6.35	165,918
02 Mar 17	6.32000 -0.03	6.39	6.31	6.35	117,898
01 Mar 17	6.35000 -0.01	6.39	6.34	6.37	100,694
28 Feb 17	6.36000 +0.02	6.44	6.34	6.34	130,782
27 Feb 17	6.34000 -0.08	6.42	6.30	6.42	204,251
24 Feb 17	6.42000 -0.05	6.48	6.42	6.47	132,668
23 Feb 17	6.47000 +0.02	6.52	6.42	6.42	250,188
22 Feb 17	6.45000 +0.04	6.46	6.40	6.40	113,186
21 Feb 17	6.41000 -0.01	6.46	6.38	6.39	152,253
17 Feb 17	6.42000 -0.06	6.48	6.40	6.45	212,632
16 Feb 17	6.48000 -0.02	6.51	6.43	6.50	174,594
15 Feb 17	6.50000 +0.03	6.52	6.43	6.43	154,418
14 Feb 17	6.47000 +0.05	6.49	6.41	6.41	97,990
13 Feb 17	6.42000 -0.09	6.51	6.42	6.46	157,637
10 Feb 17	6.51000 +0.00	6.56	6.47	6.52	147,462
09 Feb 17	6.51000 -0.01	6.55	6.46	6.46	128,866
08 Feb 17	6.52000 -0.01	6.63	6.47	6.53	241,586
07 Feb 17	6.53000 -0.07	6.59	6.51	6.53	135,561
06 Feb 17	6.60000 -0.05	6.68	6.54	6.67	218,497
03 Feb 17	6.65000 -0.06	6.74	6.64	6.65	171,769
02 Feb 17	6.71000 +0.05	6.82	6.67	6.69	241,196
01 Feb 17	6.66000 +0.02	6.69	6.63	6.65	77,220
31 Jan 17	6.64000 -0.07	6.74	6.63	6.70	163,554
30 Jan 17	6.71000 -0.07	6.82	6.70	6.78	111,745
27 Jan 17	6.78000 +0.00	6.81	6.75	6.77	84,979
26 Jan 17	6.78000 -0.02	6.85	6.77	6.77	98,475
25 Jan 17	6.80000 +0.00	6.83	6.77	6.80	112,159
24 Jan 17	6.80000 -0.02	6.82	6.75	6.80	153,875
23 Jan 17	6.82000 -0.09	6.91	6.78	6.91	115,800
20 Jan 17	6.91000 +0.10	6.92	6.83	6.83	211,210
19 Jan 17	6.81000 +0.02	6.82	6.75	6.79	98,000
18 Jan 17	6.79000 +0.03	6.79	6.72	6.76	133,236
17 Jan 17	6.76000 -0.02	6.83	6.73	6.78	164,098
16 Jan 17	6.78000 +0.00	6.82	6.75	6.82	66,943
13 Jan 17	6.78000 +0.01	6.80	6.75	6.77	99,126
12 Jan 17	6.77000 +0.08	6.78	6.67	6.71	152,061
11 Jan 17	6.69000 +0.00	6.74	6.67	6.70	62,186
10 Jan 17	6.69000 -0.04	6.75	6.65	6.73	131,119
09 Jan 17	6.73000 -0.02	6.79	6.73	6.74	107,399
06 Jan 17	6.75000 -0.02	6.79	6.71	6.77	62,954
05 Jan 17	6.77000 +0.07	6.80	6.68	6.68	186,519
04 Jan 17	6.70000 -0.02	6.78	6.68	6.69	115,950
03 Jan 17	6.72000 -0.09	6.90	6.68	6.80	191,509
30 Dec 16	6.81000 +0.05	6.84	6.73	6.73	132,752
29 Dec 16	6.76000 +0.00	6.79	6.71	6.71	143,541
28 Dec 16	6.76000 +0.03	6.80	6.69	6.71	162,626
23 Dec 16	6.73000 +0.04	6.80	6.66	6.66	284,058
22 Dec 16	6.69000 +0.03	6.71	6.64	6.66	111,961
21 Dec 16	6.66000 +0.04	6.71	6.61	6.64	188,610
20 Dec 16	6.62000 +0.00	6.66	6.59	6.59	131,401
19 Dec 16	6.62000 +0.01	6.65	6.57	6.57	132,069
16 Dec 16	6.61000 -0.01	6.63	6.58	6.63	174,632
15 Dec 16	6.62000 +0.07	6.65	6.54	6.54	144,625
14 Dec 16	6.55000 -0.09	6.70	6.50	6.61	1,219,820
13 Dec 16	6.64000 -0.01	6.74	6.59	6.63	292,131
12 Dec 16	6.65000 +0.03	6.67	6.61	6.65	95,320
09 Dec 16	6.62000 +0.06	6.65	6.55	6.55	99,314
08 Dec 16	6.56000 -0.08	6.69	6.54	6.67	161,711
07 Dec 16	6.64000 +0.03	6.69	6.62	6.67	123,524
06 Dec 16	6.61000 -0.02	6.69	6.59	6.68	134,051
05 Dec 16	6.63000 +0.02	6.69	6.61	6.64	168,282
02 Dec 16	6.61000 +0.03	6.64	6.55	6.55	113,611
01 Dec 16	6.58000 +0.01	6.59	6.50	6.50	150,440
30 Nov 16	6.57000 +0.05	6.62	6.45	6.56	201,315
29 Nov 16	6.52000 +0.07	6.55	6.36	6.36	235,235
28 Nov 16	6.45000 -0.03	6.46	6.37	6.41	126,605
25 Nov 16	6.48000 +0.05	6.48	6.41	6.46	101,175
24 Nov 16	6.43000 +0.28	6.48	6.28	6.30	327,464
23 Nov 16	6.15000 +0.01	6.16	6.08	6.09	88,300
22 Nov 16	6.14000 +0.12	6.15	6.04	6.09	106,148
21 Nov 16	6.02000 -0.06	6.10	6.01	6.10	145,560
18 Nov 16	6.08000 +0.04	6.10	6.04	6.05	81,929
17 Nov 16	6.04000 +0.01	6.07	6.02	6.06	117,927
16 Nov 16	6.03000 +0.03	6.04	5.98	5.98	126,050
15 Nov 16	6.00000 +0.02	6.03	5.98	6.00	73,815
14 Nov 16	5.98000 -0.01	6.01	5.95	5.98	110,423
11 Nov 16	5.99000 +0.03	6.01	5.96	5.96	66,530
10 Nov 16	5.96000 -0.09	6.13	5.94	6.02	178,859
09 Nov 16	6.05000 -0.08	6.15	5.90	5.95	237,493
08 Nov 16	6.13000 +0.01	6.17	6.10	6.10	58,029
07 Nov 16	6.12000 -0.02	6.20	6.10	6.20	126,876
04 Nov 16	6.14000 +0.00	6.21	6.10	6.10	188,693
03 Nov 16	6.14000 +0.00	6.22	6.11	6.15	75,715
02 Nov 16	6.14000 -0.18	6.33	6.10	6.31	164,613
01 Nov 16	6.32000 +0.04	6.35	6.27	6.30	115,584
31 Oct 16	6.28000 -0.02	6.33	6.24	6.30	177,343
28 Oct 16	6.30000 +0.01	6.32	6.25	6.30	92,574
27 Oct 16	6.29000 +0.03	6.34	6.11	6.11	233,612
26 Oct 16	6.26000 -0.08	6.35	6.20	6.31	204,806
25 Oct 16	6.34000 -0.08	6.43	6.29	6.42	263,029
24 Oct 16	6.42000 -0.01	6.45	6.39	6.42	114,131
21 Oct 16	6.43000 +0.00	6.44	6.40	6.40	91,737
20 Oct 16	6.43000 -0.02	6.47	6.39	6.45	104,489
19 Oct 16	6.45000 -0.01	6.48	6.36	6.45	177,935
18 Oct 16	6.46000 -0.01	6.53	6.44	6.48	118,034
17 Oct 16	6.47000 -0.03	6.52	6.46	6.46	102,006
14 Oct 16	6.50000 +0.00	6.51	6.46	6.49	82,765
13 Oct 16	6.50000 +0.10	6.52	6.33	6.37	156,043
12 Oct 16	6.40000 -0.09	6.45	5.75	6.45	341,855
11 Oct 16	6.49000 -0.10	6.56	6.47	6.54	114,069
07 Oct 16	6.59000 -0.01	6.62	6.54	6.62	74,465
06 Oct 16	6.60000 +0.01	6.64	6.57	6.60	76,872
05 Oct 16	6.59000 +0.06	6.64	6.55	6.55	119,622
04 Oct 16	6.53000 -0.12	6.70	6.51	6.66	122,668
03 Oct 16	6.65000 -0.03	6.74	6.65	6.68	190,925
30 Sep 16	6.68000 +0.10	6.74	6.60	6.60	164,444
29 Sep 16	6.58000 -0.03	6.64	6.53	6.64	93,558
28 Sep 16	6.61000 -0.05	6.66	6.56	6.66	147,404
27 Sep 16	6.66000 -0.02	6.69	6.61	6.67	80,981
26 Sep 16	6.68000 -0.02	6.72	6.65	6.71	84,514
23 Sep 16	6.70000 +0.01	6.73	6.64	6.67	112,045
22 Sep 16	6.69000 +0.07	6.72	6.62	6.65	125,990
21 Sep 16	6.62000 +0.00	6.65	6.53	6.62	125,233
20 Sep 16	6.62000 -0.02	6.69	6.61	6.63	125,769
19 Sep 16	6.64000 +0.25	6.65	6.45	6.50	266,279
16 Sep 16	6.39000 -0.14	6.54	6.37	6.54	171,683
15 Sep 16	6.53000 +0.08	6.54	6.45	6.45	67,673
14 Sep 16	6.45000 +0.01	6.50	6.40	6.40	70,320
13 Sep 16	6.44000 -0.09	6.51	6.38	6.51	133,853
12 Sep 16	6.53000 +0.16	6.55	6.36	6.36	146,138
09 Sep 16	6.37000 -0.13	6.49	6.36	6.48	137,432
08 Sep 16	6.50000 +0.00	6.52	6.46	6.52	187,210
07 Sep 16	6.50000 -0.01	6.52	6.45	6.48	174,346
06 Sep 16	6.51000 +0.01	6.54	6.46	6.52	114,693
02 Sep 16	6.50000 +0.12	6.52	6.38	6.38	244,531
01 Sep 16	6.38000 +0.03	6.39	6.28	6.32	90,653
31 Aug 16	6.35000 +0.02	6.38	6.26	6.38	97,675
30 Aug 16	6.33000 -0.01	6.38	6.33	6.38	116,034
29 Aug 16	6.34000 -0.03	6.45	6.34	6.36	89,886
26 Aug 16	6.37000 +0.00	6.46	6.36	6.42	69,095
25 Aug 16	6.37000 +0.03	6.44	6.35	6.37	116,332
24 Aug 16	6.34000 -0.03	6.38	6.32	6.38	145,762
23 Aug 16	6.37000 -0.03	6.49	6.33	6.35	165,213
22 Aug 16	6.40000 +0.00	6.41	6.35	6.41	114,952
19 Aug 16	6.40000 +0.06	6.42	6.32	6.33	91,724
18 Aug 16	6.34000 -0.06	6.39	6.34	6.35	86,746
17 Aug 16	6.40000 +0.11	6.40	6.27	6.29	89,208
16 Aug 16	6.29000 +0.03	6.32	6.24	6.28	166,627
15 Aug 16	6.26000 -0.11	6.37	6.26	6.36	148,126
12 Aug 16	6.37000 -0.04	6.45	6.35	6.38	100,449
11 Aug 16	6.41000 +0.01	6.43	6.35	6.40	149,072
10 Aug 16	6.40000 +0.04	6.40	6.33	6.38	144,628
09 Aug 16	6.36000 -0.03	6.43	6.34	6.40	169,342
08 Aug 16	6.39000 +0.05	6.40	6.31	6.33	126,130
05 Aug 16	6.34000 +0.10	6.36	6.23	6.23	113,652
04 Aug 16	6.24000 -0.16	6.40	6.23	6.36	152,357
03 Aug 16	6.40000 +0.20	6.41	6.18	6.20	293,394
02 Aug 16	6.20000 -0.01	6.33	6.16	6.19	333,416
29 Jul 16	6.21000 +0.21	6.24	5.96	6.00	335,652
28 Jul 16	6.00000 +0.15	6.00	5.87	5.87	385,699
27 Jul 16	5.85000 +0.01	5.85	5.81	5.82	87,095
26 Jul 16	5.84000 +0.01	5.85	5.81	5.83	88,667
25 Jul 16	5.83000 +0.05	5.83	5.76	5.80	44,849
22 Jul 16	5.78000 +0.00	5.83	5.75	5.75	103,028
21 Jul 16	5.78000 -0.04	5.84	5.75	5.84	186,968
20 Jul 16	5.82000 -0.01	5.84	5.81	5.84	83,894
19 Jul 16	5.83000 -0.05	5.89	5.82	5.84	152,898
18 Jul 16	5.88000 +0.08	5.89	5.80	5.80	56,210
15 Jul 16	5.80000 -0.04	5.85	5.72	5.83	198,899
14 Jul 16	5.84000 -0.02	5.89	5.82	5.86	240,625
13 Jul 16	5.86000 -0.11	5.98	5.86	5.97	161,287
12 Jul 16	5.97000 +0.00	5.99	5.94	5.99	92,348
11 Jul 16	5.97000 +0.06	5.98	5.91	5.92	155,861
08 Jul 16	5.91000 +0.01	5.92	5.88	5.90	94,836
07 Jul 16	5.90000 +0.00	5.90	5.85	5.88	54,490
06 Jul 16	5.90000 +0.06	5.90	5.84	5.84	110,015
05 Jul 16	5.84000 +0.01	5.88	5.81	5.83	120,103
04 Jul 16	5.83000 -0.08	5.90	5.82	5.90	85,652
30 Jun 16	5.91000 +0.05	5.92	5.81	5.87	208,503
29 Jun 16	5.86000 +0.02	5.90	5.81	5.86	135,682
28 Jun 16	5.84000 -0.01	5.85	5.78	5.81	102,640
27 Jun 16	5.85000 +0.02	5.85	5.79	5.82	179,877
24 Jun 16	5.83000 -0.03	5.90	5.77	5.78	213,031
23 Jun 16	5.86000 +0.05	5.86	5.81	5.82	57,427
22 Jun 16	5.81000 -0.02	5.86	5.79	5.86	63,691
21 Jun 16	5.83000 +0.00	5.86	5.80	5.81	94,950
20 Jun 16	5.83000 -0.04	5.90	5.82	5.85	173,412
17 Jun 16	5.87000 +0.00	5.89	5.83	5.84	114,658
16 Jun 16	5.87000 +0.02	5.88	5.82	5.82	68,600
15 Jun 16	5.85000 +0.04	5.85	5.80	5.84	110,958
14 Jun 16	5.81000 +0.01	5.84	5.79	5.82	58,599
13 Jun 16	5.80000 -0.01	5.84	5.79	5.81	64,758
10 Jun 16	5.81000 -0.03	5.85	5.77	5.82	100,893
09 Jun 16	5.84000 +0.00	5.88	5.81	5.82	129,031
08 Jun 16	5.84000 +0.00	5.88	5.83	5.85	170,359
07 Jun 16	5.84000 -0.01	5.85	5.79	5.81	120,031
06 Jun 16	5.85000 -0.02	5.87	5.80	5.87	179,791
03 Jun 16	5.87000 -0.01	5.89	5.82	5.86	137,896
02 Jun 16	5.88000 +0.02	5.89	5.77	5.81	187,092
01 Jun 16	5.86000 +0.12	5.86	5.73	5.73	266,077
31 May 16	5.74000 +0.00	5.77	5.66	5.69	289,043
30 May 16	5.74000 -0.03	5.78	5.72	5.75	62,810
27 May 16	5.77000 +0.00	5.80	5.73	5.76	88,128
26 May 16	5.77000 +0.06	5.79	5.69	5.73	106,272
25 May 16	5.71000 +0.00	5.77	5.70	5.74	97,134
24 May 16	5.71000 +0.04	5.73	5.63	5.64	164,363
20 May 16	5.67000 -0.02	5.72	5.64	5.68	115,467
19 May 16	5.69000 +0.00	5.69	5.62	5.65	57,355
18 May 16	5.69000 +0.05	5.74	5.58	5.66	253,925
17 May 16	5.64000 -0.06	5.73	5.62	5.72	168,729
16 May 16	5.70000 +0.07	5.77	5.63	5.64	272,879
13 May 16	5.63000 +0.08	5.64	5.50	5.50	183,053
12 May 16	5.55000 -0.12	5.65	5.50	5.65	146,598
11 May 16	5.67000 +0.04	5.67	5.56	5.61	240,346
10 May 16	5.63000 +0.15	5.65	5.46	5.46	289,543
09 May 16	5.48000 +0.00	5.49	5.41	5.47	226,374
06 May 16	5.48000 +0.04	5.50	5.37	5.42	403,875
05 May 16	5.44000 +0.16	5.47	5.28	5.28	384,100
04 May 16	5.28000 +0.19	5.34	5.09	5.09	444,317
03 May 16	5.09000 +0.01	5.10	5.05	5.06	137,384
02 May 16	5.08000 +0.07	5.10	4.99	5.00	118,505
29 Apr 16	5.01000 -0.01	5.01	4.97	5.01	105,066
28 Apr 16	5.02000 +0.02	5.06	4.96	4.97	183,516
27 Apr 16	5.00000 +0.03	5.00	4.94	4.98	74,607
26 Apr 16	4.97000 +0.02	4.99	4.92	4.98	108,403
25 Apr 16	4.95000 +0.02	4.99	4.91	4.97	132,857
22 Apr 16	4.93000 -0.02	4.98	4.92	4.98	114,392
21 Apr 16	4.95000 -0.04	5.00	4.93	5.00	111,387
20 Apr 16	4.99000 +0.07	5.06	4.91	4.94	192,643
19 Apr 16	4.92000 +0.04	4.94	4.88	4.93	108,473
18 Apr 16	4.88000 -0.02	4.90	4.84	4.84	162,260
15 Apr 16	4.90000 +0.07	4.94	4.80	4.85	163,236
14 Apr 16	4.83000 +0.14	4.85	4.68	4.68	168,005
13 Apr 16	4.69000 -0.11	4.83	4.65	4.83	353,334
12 Apr 16	4.80000 -0.10	4.90	4.78	4.89	235,194
11 Apr 16	4.90000 -0.02	4.96	4.89	4.96	180,545
08 Apr 16	4.92000 -0.03	4.98	4.92	4.94	141,953
07 Apr 16	4.95000 -0.08	5.06	4.88	5.06	285,106
06 Apr 16	5.03000 -0.08	5.14	5.01	5.12	167,017
05 Apr 16	5.11000 +0.07	5.12	5.04	5.06	81,304
04 Apr 16	5.04000 -0.04	5.08	5.03	5.05	149,412
01 Apr 16	5.08000 -0.07	5.16	5.03	5.14	359,361
31 Mar 16	5.15000 +0.07	5.15	5.12	5.12	156,321
30 Mar 16	5.08000 +0.02	5.10	5.05	5.05	136,329
29 Mar 16	5.06000 -0.08	5.10	5.03	5.06	184,427
28 Mar 16	5.14000 +0.01	5.15	5.10	5.10	137,576
24 Mar 16	5.13000 +0.03	5.14	5.09	5.09	172,340
23 Mar 16	5.10000 +0.01	5.12	5.05	5.10	113,434
22 Mar 16	5.09000 +0.03	5.09	5.04	5.06	126,615
21 Mar 16	5.06000 -0.03	5.11	5.04	5.09	80,356
18 Mar 16	5.09000 +0.01	5.11	5.03	5.05	101,576
17 Mar 16	5.08000 -0.01	5.12	5.03	5.11	120,231
16 Mar 16	5.09000 +0.15	5.12	4.92	4.92	322,787
15 Mar 16	4.94000 -0.02	4.98	4.92	4.95	79,135
14 Mar 16	4.96000 +0.02	5.00	4.93	4.94	130,260
11 Mar 16	4.94000 -0.05	4.99	4.93	4.99	125,218
10 Mar 16	4.99000 +0.04	4.99	4.95	4.96	137,527
09 Mar 16	4.95000 -0.02	4.97	4.94	4.96	78,027
08 Mar 16	4.97000 +0.00	5.00	4.94	4.96	196,642
07 Mar 16	4.97000 +0.04	5.00	4.93	4.98	173,902
04 Mar 16	4.93000 +0.03	4.98	4.87	4.89	211,577
03 Mar 16	4.90000 +0.06	4.92	4.86	4.86	188,486
02 Mar 16	4.84000 +0.03	4.85	4.77	4.80	196,497
01 Mar 16	4.81000 +0.00	4.88	4.73	4.79	194,765
29 Feb 16	4.81000 -0.11	4.99	4.70	4.93	308,888
26 Feb 16	4.92000 +0.00	5.00	4.88	4.94	241,769
25 Feb 16	4.92000 +0.14	4.98	4.78	4.78	442,360
24 Feb 16	4.78000 +0.12	4.80	4.67	4.67	221,913
23 Feb 16	4.66000 +0.02	4.72	4.59	4.60	234,428
22 Feb 16	4.64000 -0.11	4.79	4.63	4.75	199,653
19 Feb 16	4.75000 -0.03	4.78	4.68	4.73	237,214
18 Feb 16	4.78000 +0.16	4.78	4.61	4.61	320,238
17 Feb 16	4.62000 +0.11	4.72	4.51	4.52	289,379
16 Feb 16	4.51000 +0.11	4.51	4.43	4.45	189,605
12 Feb 16	4.40000 +0.04	4.48	4.36	4.39	202,973
11 Feb 16	4.36000 +0.09	4.38	4.25	4.29	202,421
10 Feb 16	4.27000 -0.02	4.32	4.22	4.29	61,579
09 Feb 16	4.29000 -0.07	4.35	4.27	4.33	109,830
08 Feb 16	4.36000 +0.02	4.42	4.28	4.36	99,739
05 Feb 16	4.34000 +0.03	4.34	4.30	4.31	149,882
04 Feb 16	4.31000 +0.06	4.33	4.26	4.26	155,696
03 Feb 16	4.25000 +0.05	4.29	4.21	4.22	73,213
02 Feb 16	4.20000 -0.02	4.32	4.16	4.28	201,924
01 Feb 16	4.22000 +0.04	4.24	4.14	4.18	127,450
29 Jan 16	4.18000 +0.09	4.20	4.07	4.09	198,750
28 Jan 16	4.09000 +0.02	4.10	4.06	4.10	110,508
27 Jan 16	4.07000 +0.01	4.10	4.07	4.09	127,692
26 Jan 16	4.06000 +0.03	4.10	4.04	4.07	167,542
25 Jan 16	4.03000 -0.01	4.10	4.01	4.07	111,682
22 Jan 16	4.04000 -0.06	4.10	4.02	4.10	139,862
21 Jan 16	4.10000 +0.02	4.10	4.06	4.08	106,799
20 Jan 16	4.08000 -0.08	4.18	4.03	4.16	168,129
19 Jan 16	4.16000 +0.12	4.19	4.03	4.05	149,747
18 Jan 16	4.04000 -0.09	4.12	4.03	4.10	61,221
15 Jan 16	4.13000 +0.04	4.17	4.02	4.02	118,284
14 Jan 16	4.09000 +0.01	4.10	4.02	4.08	98,245
13 Jan 16	4.08000 +0.01	4.11	4.04	4.06	86,496
12 Jan 16	4.07000 +0.02	4.09	4.00	4.06	124,421
11 Jan 16	4.05000 -0.13	4.20	4.00	4.17	141,641
08 Jan 16	4.18000 +0.05	4.18	4.13	4.15	65,672
07 Jan 16	4.13000 -0.07	4.22	4.12	4.22	120,314
06 Jan 16	4.20000 -0.01	4.22	4.16	4.20	87,546
05 Jan 16	4.21000 +0.03	4.22	4.18	4.20	66,386
04 Jan 16	4.18000 -0.06	4.22	4.16	4.22	57,092
31 Dec 15	4.24000 +0.01	4.25	4.17	4.20	43,152
30 Dec 15	4.23000 +0.01	4.25	4.20	4.21	44,407
29 Dec 15	4.22000 -0.05	4.26	4.21	4.26	38,721
24 Dec 15	4.27000 +0.04	4.27	4.24	4.24	24,474
23 Dec 15	4.23000 +0.00	4.26	4.20	4.22	88,645
22 Dec 15	4.23000 -0.01	4.25	4.20	4.24	43,238
21 Dec 15	4.24000 +0.03	4.29	4.17	4.21	101,053
18 Dec 15	4.21000 -0.04	4.26	4.15	4.24	92,222
17 Dec 15	4.25000 +0.02	4.28	4.20	4.22	104,522
16 Dec 15	4.23000 +0.11	4.24	4.12	4.12	91,612
15 Dec 15	4.12000 -0.05	4.18	4.08	4.12	220,482
14 Dec 15	4.17000 +0.00	4.18	4.09	4.17	102,339
11 Dec 15	4.17000 +0.05	4.20	4.11	4.11	79,036
10 Dec 15	4.12000 -0.02	4.14	4.08	4.14	62,058
09 Dec 15	4.14000 +0.03	4.16	4.08	4.14	90,868
08 Dec 15	4.11000 -0.15	4.26	4.07	4.25	168,866
07 Dec 15	4.26000 -0.01	4.28	4.25	4.25	52,282
04 Dec 15	4.27000 -0.02	4.33	4.26	4.27	76,574
03 Dec 15	4.29000 -0.07	4.36	4.28	4.36	104,551
02 Dec 15	4.36000 -0.02	4.38	4.31	4.36	87,222
01 Dec 15	4.38000 +0.05	4.38	4.32	4.33	126,399
30 Nov 15	4.33000 +0.07	4.33	4.25	4.25	129,055
27 Nov 15	4.26000 -0.04	4.33	4.20	4.29	147,136
26 Nov 15	4.30000 +0.08	4.30	4.21	4.22	95,314
25 Nov 15	4.22000 -0.04	4.26	4.18	4.23	93,995
24 Nov 15	4.26000 -0.01	4.28	4.24	4.27	58,640
23 Nov 15	4.27000 +0.12	4.28	4.16	4.16	165,419
20 Nov 15	4.15000 +0.08	4.17	4.09	4.13	127,741
19 Nov 15	4.07000 +0.00	4.12	4.06	4.07	52,246
18 Nov 15	4.07000 -0.04	4.12	4.06	4.08	62,434
17 Nov 15	4.11000 +0.02	4.14	4.05	4.10	86,957
16 Nov 15	4.09000 +0.05	4.10	4.05	4.05	90,844
13 Nov 15	4.04000 -0.04	4.08	4.04	4.06	103,529
12 Nov 15	4.08000 +0.00	4.10	4.05	4.09	54,447
11 Nov 15	4.08000 +0.00	4.10	4.07	4.08	60,183
10 Nov 15	4.08000 +0.00	4.10	4.08	4.08	20,765
09 Nov 15	4.08000 -0.01	4.11	4.06	4.10	107,237
06 Nov 15	4.09000 -0.01	4.11	4.06	4.10	97,545
05 Nov 15	4.10000 +0.00	4.14	4.08	4.14	31,190
04 Nov 15	4.10000 +0.00	4.16	4.08	4.12	76,992
03 Nov 15	4.10000 +0.03	4.11	4.07	4.09	74,670
02 Nov 15	4.07000 +0.01	4.17	4.05	4.05	111,996
30 Oct 15	4.06000 -0.05	4.13	4.06	4.12	103,732
29 Oct 15	4.11000 +0.00	4.17	4.08	4.17	100,356
28 Oct 15	4.11000 -0.08	4.18	4.10	4.18	52,438
27 Oct 15	4.19000 +0.02	4.21	4.14	4.16	86,136
26 Oct 15	4.17000 +0.03	4.19	4.12	4.15	68,154
23 Oct 15	4.14000 -0.12	4.28	4.12	4.25	139,097
22 Oct 15	4.26000 +0.02	4.27	4.20	4.23	65,680
21 Oct 15	4.24000 +0.03	4.29	4.20	4.20	53,153
20 Oct 15	4.21000 +0.00	4.25	4.18	4.19	46,408
19 Oct 15	4.21000 +0.04	4.21	4.15	4.18	43,586
16 Oct 15	4.17000 +0.03	4.27	4.17	4.18	120,616
15 Oct 15	4.14000 +0.02	4.20	4.10	4.15	55,611
14 Oct 15	4.12000 -0.07	4.25	4.12	4.18	52,622
13 Oct 15	4.19000 -0.07	4.29	4.17	4.29	54,205
09 Oct 15	4.26000 +0.13	4.27	4.16	4.16	76,072
08 Oct 15	4.13000 +0.00	4.20	4.08	4.13	88,211
07 Oct 15	4.13000 +0.01	4.20	4.11	4.13	89,165
06 Oct 15	4.12000 -0.02	4.20	4.10	4.15	51,484
05 Oct 15	4.14000 +0.11	4.14	4.04	4.05	71,468
02 Oct 15	4.03000 -0.03	4.08	4.00	4.04	39,944
01 Oct 15	4.06000 -0.01	4.13	4.05	4.13	46,615
30 Sep 15	4.07000 +0.06	4.11	4.01	4.04	97,706
29 Sep 15	4.01000 -0.02	4.09	3.99	4.08	82,077
28 Sep 15	4.03000 -0.18	4.17	4.03	4.16	91,072
25 Sep 15	4.21000 +0.05	4.25	4.16	4.20	53,239
24 Sep 15	4.16000 -0.07	4.21	4.16	4.21	56,929
23 Sep 15	4.23000 -0.01	4.26	4.17	4.25	37,519
22 Sep 15	4.24000 +0.03	4.25	4.15	4.18	71,543
21 Sep 15	4.21000 +0.08	4.23	4.12	4.12	70,729
18 Sep 15	4.13000 +0.09	4.18	4.02	4.04	112,011
17 Sep 15	4.04000 +0.05	4.07	3.99	4.02	115,237
16 Sep 15	3.99000 -0.08	4.11	3.98	4.11	281,962
15 Sep 15	4.07000 -0.10	4.19	4.05	4.16	165,257
14 Sep 15	4.17000 -0.08	4.23	4.15	4.23	69,485
11 Sep 15	4.25000 -0.02	4.26	4.20	4.25	28,859
10 Sep 15	4.27000 +0.08	4.27	4.21	4.23	13,928
09 Sep 15	4.19000 -0.07	4.27	4.19	4.24	48,016
08 Sep 15	4.26000 -0.01	4.29	4.22	4.29	23,708
04 Sep 15	4.27000 +0.07	4.27	4.20	4.25	29,327
03 Sep 15	4.20000 +0.00	4.27	4.20	4.22	28,461
02 Sep 15	4.20000 -0.02	4.29	4.20	4.29	31,472
01 Sep 15	4.22000 -0.12	4.37	4.20	4.30	50,091
31 Aug 15	4.34000 +0.16	4.37	4.20	4.20	77,859
28 Aug 15	4.18000 +0.00	4.27	4.15	4.17	133,338
27 Aug 15	4.18000 -0.05	4.34	4.16	4.24	129,939
26 Aug 15	4.23000 +0.08	4.24	4.15	4.16	68,308
25 Aug 15	4.15000 +0.11	4.26	4.09	4.19	125,601
24 Aug 15	4.04000 -0.21	4.14	3.84	3.97	196,177
21 Aug 15	4.25000 -0.04	4.33	4.15	4.27	144,265
20 Aug 15	4.29000 -0.10	4.38	4.27	4.38	66,393
19 Aug 15	4.39000 +0.00	4.39	4.25	4.38	140,549
18 Aug 15	4.39000 -0.03	4.44	4.34	4.43	123,495
17 Aug 15	4.42000 -0.02	4.45	4.42	4.44	30,756
14 Aug 15	4.44000 +0.01	4.48	4.41	4.42	62,810
13 Aug 15	4.43000 +0.00	4.43	4.40	4.42	52,721
12 Aug 15	4.43000 -0.02	4.47	4.42	4.45	60,693
11 Aug 15	4.45000 -0.04	4.49	4.45	4.48	43,215
10 Aug 15	4.49000 +0.01	4.49	4.47	4.49	54,170
07 Aug 15	4.48000 -0.02	4.52	4.47	4.51	66,020
06 Aug 15	4.50000 -0.05	4.55	4.50	4.55	37,521
05 Aug 15	4.55000 +0.00	4.57	4.53	4.53	41,145
04 Aug 15	4.55000 +0.00	4.55	4.51	4.51	45,149
31 Jul 15	4.55000 +0.06	4.57	4.53	4.56	73,654
30 Jul 15	4.49000 +0.00	4.57	4.49	4.49	82,856
29 Jul 15	4.49000 +0.04	4.49	4.43	4.47	88,492
28 Jul 15	4.45000 -0.03	4.50	4.44	4.46	79,531
27 Jul 15	4.48000 -0.02	4.50	4.45	4.48	60,507
24 Jul 15	4.50000 +0.00	4.53	4.47	4.53	54,035
23 Jul 15	4.50000 -0.03	4.54	4.48	4.54	41,527
22 Jul 15	4.53000 +0.00	4.53	4.49	4.49	23,321
21 Jul 15	4.53000 -0.01	4.54	4.50	4.51	52,015
20 Jul 15	4.54000 -0.05	4.62	4.51	4.58	114,632
17 Jul 15	4.59000 +0.06	4.60	4.51	4.52	39,836
16 Jul 15	4.53000 +0.02	4.56	4.51	4.51	28,657
15 Jul 15	4.51000 -0.01	4.56	4.50	4.50	69,867
14 Jul 15	4.52000 +0.05	4.52	4.46	4.46	44,411
13 Jul 15	4.47000 +0.01	4.49	4.46	4.49	46,249
10 Jul 15	4.46000 +0.00	4.52	4.46	4.51	36,177
09 Jul 15	4.46000 +0.00	4.53	4.46	4.49	35,908
08 Jul 15	4.46000 -0.04	4.54	4.45	4.48	54,398
07 Jul 15	4.50000 -0.01	4.52	4.48	4.50	49,739
06 Jul 15	4.51000 -0.06	4.56	4.51	4.56	42,316
03 Jul 15	4.57000 +0.06	4.62	4.54	4.54	63,345
02 Jul 15	4.51000 +0.02	4.54	4.50	4.54	43,882
30 Jun 15	4.49000 +0.03	4.52	4.46	4.46	57,411
29 Jun 15	4.46000 -0.03	4.54	4.42	4.50	126,483
26 Jun 15	4.49000 -0.18	4.64	4.49	4.64	132,320
25 Jun 15	4.67000 +0.00	4.70	4.66	4.66	45,373
24 Jun 15	4.67000 +0.02	4.68	4.64	4.66	40,827
23 Jun 15	4.65000 +0.01	4.68	4.63	4.63	34,308
22 Jun 15	4.64000 +0.02	4.65	4.62	4.63	31,944
19 Jun 15	4.62000 -0.04	4.68	4.61	4.67	84,354
18 Jun 15	4.66000 +0.03	4.68	4.63	4.65	58,530
17 Jun 15	4.63000 -0.01	4.66	4.63	4.65	42,732
16 Jun 15	4.64000 +0.02	4.65	4.61	4.62	48,688
15 Jun 15	4.62000 +0.00	4.63	4.60	4.61	28,143
12 Jun 15	4.62000 +0.02	4.64	4.58	4.60	38,059
11 Jun 15	4.60000 -0.02	4.62	4.59	4.62	27,548
10 Jun 15	4.62000 +0.03	4.64	4.59	4.60	32,465
09 Jun 15	4.59000 +0.00	4.61	4.58	4.61	33,109
08 Jun 15	4.59000 -0.01	4.64	4.58	4.62	74,902
05 Jun 15	4.60000 +0.00	4.63	4.59	4.60	56,443
04 Jun 15	4.60000 -0.05	4.65	4.60	4.64	55,675
03 Jun 15	4.65000 +0.03	4.65	4.62	4.64	63,712
02 Jun 15	4.62000 +0.00	4.63	4.61	4.61	28,994
01 Jun 15	4.62000 +0.01	4.62	4.59	4.62	50,545
29 May 15	4.61000 +0.00	4.65	4.60	4.62	60,614
28 May 15	4.61000 -0.02	4.62	4.59	4.60	25,864
27 May 15	4.63000 +0.02	4.63	4.59	4.61	43,564
26 May 15	4.61000 -0.03	4.62	4.57	4.61	64,890
25 May 15	4.64000 +0.02	4.64	4.60	4.62	20,391
22 May 15	4.62000 +0.00	4.63	4.61	4.62	35,795
21 May 15	4.62000 +0.01	4.62	4.60	4.60	46,632
20 May 15	4.61000 +0.05	4.63	4.55	4.57	94,517
19 May 15	4.56000 -0.06	4.64	4.55	4.62	135,475
15 May 15	4.62000 +0.03	4.63	4.59	4.59	63,820
14 May 15	4.59000 +0.01	4.60	4.56	4.59	57,456
13 May 15	4.58000 +0.03	4.59	4.55	4.56	53,280
12 May 15	4.55000 +0.00	4.58	4.55	4.55	93,589
11 May 15	4.55000 +0.00	4.57	4.55	4.55	100,041
08 May 15	4.55000 -0.02	4.57	4.55	4.56	31,850
07 May 15	4.57000 +0.02	4.58	4.55	4.56	85,419
06 May 15	4.55000 +0.00	4.56	4.55	4.56	122,853
05 May 15	4.55000 +0.00	4.57	4.54	4.56	131,950
04 May 15	4.55000 -0.01	4.57	4.55	4.55	81,605
01 May 15	4.56000 +0.01	4.61	4.54	4.54	117,195
30 Apr 15	4.55000 +0.02	4.58	4.48	4.51	189,012
29 Apr 15	4.53000 -0.01	4.54	4.51	4.53	112,049
28 Apr 15	4.54000 +0.02	4.55	4.52	4.53	27,748
27 Apr 15	4.52000 -0.02	4.56	4.52	4.56	45,825
24 Apr 15	4.54000 +0.00	4.57	4.53	4.57	41,486
23 Apr 15	4.54000 +0.02	4.57	4.53	4.55	39,550
22 Apr 15	4.52000 -0.06	4.58	4.51	4.57	83,413
21 Apr 15	4.58000 +0.04	4.60	4.54	4.55	43,173
20 Apr 15	4.54000 -0.03	4.60	4.52	4.59	100,223
17 Apr 15	4.57000 +0.01	4.58	4.56	4.56	28,135
16 Apr 15	4.56000 -0.04	4.61	4.56	4.61	39,886
15 Apr 15	4.60000 +0.04	4.60	4.56	4.59	56,064
14 Apr 15	4.56000 +0.00	4.58	4.55	4.55	73,026
13 Apr 15	4.56000 -0.01	4.59	4.55	4.57	23,007
10 Apr 15	4.57000 -0.01	4.59	4.55	4.58	28,851
09 Apr 15	4.58000 -0.02	4.60	4.55	4.60	69,274
08 Apr 15	4.60000 -0.01	4.62	4.57	4.59	42,344
07 Apr 15	4.61000 +0.02	4.61	4.56	4.59	76,840
06 Apr 15	4.59000 +0.01	4.60	4.53	4.57	77,877
02 Apr 15	4.58000 +0.02	4.62	4.53	4.58	62,486
01 Apr 15	4.56000 +0.04	4.59	4.53	4.54	65,501
31 Mar 15	4.52000 -0.02	4.58	4.52	4.56	84,295
30 Mar 15	4.54000 -0.09	4.60	4.54	4.60	95,083
27 Mar 15	4.63000 -0.02	4.63	4.52	4.60	138,558
26 Mar 15	4.65000 +0.01	4.68	4.61	4.64	81,935
25 Mar 15	4.64000 +0.01	4.65	4.59	4.64	94,834
24 Mar 15	4.63000 +0.06	4.63	4.56	4.58	90,723
23 Mar 15	4.57000 +0.01	4.58	4.51	4.54	128,693
20 Mar 15	4.56000 +0.12	4.57	4.46	4.46	153,182
19 Mar 15	4.44000 -0.23	4.65	4.38	4.64	652,900
18 Mar 15	4.67000 -0.08	4.74	4.67	4.73	104,864
17 Mar 15	4.75000 -0.03	4.78	4.74	4.76	54,241
16 Mar 15	4.78000 +0.01	4.79	4.74	4.75	93,961
13 Mar 15	4.77000 +0.02	4.77	4.75	4.75	25,246
12 Mar 15	4.75000 -0.01	4.78	4.73	4.75	96,965
11 Mar 15	4.76000 +0.00	4.76	4.74	4.74	82,456
10 Mar 15	4.76000 +0.01	4.76	4.71	4.75	125,474
09 Mar 15	4.75000 -0.04	4.78	4.75	4.78	42,778
06 Mar 15	4.79000 +0.03	4.79	4.71	4.75	145,306
05 Mar 15	4.76000 +0.11	4.76	4.64	4.64	175,067
04 Mar 15	4.65000 -0.02	4.68	4.64	4.66	43,758
03 Mar 15	4.67000 +0.00	4.68	4.66	4.68	27,650
02 Mar 15	4.67000 -0.01	4.69	4.66	4.69	16,814
27 Feb 15	4.68000 +0.04	4.69	4.63	4.64	58,896
26 Feb 15	4.64000 +0.03	4.65	4.61	4.61	41,440
25 Feb 15	4.61000 -0.02	4.65	4.60	4.61	72,976
24 Feb 15	4.63000 +0.01	4.64	4.60	4.60	59,211
23 Feb 15	4.62000 -0.01	4.65	4.58	4.63	75,929
20 Feb 15	4.63000 +0.05	4.64	4.58	4.58	49,277
19 Feb 15	4.58000 +0.04	4.60	4.55	4.57	70,483
18 Feb 15	4.54000 -0.01	4.58	4.53	4.58	75,099
17 Feb 15	4.55000 -0.08	4.63	4.51	4.59	201,376
13 Feb 15	4.63000 -0.04	4.69	4.56	4.69	110,673
12 Feb 15	4.67000 -0.05	4.72	4.67	4.72	159,824
11 Feb 15	4.72000 +0.03	4.72	4.67	4.67	81,622
10 Feb 15	4.69000 +0.03	4.71	4.61	4.65	131,369
09 Feb 15	4.66000 -0.01	4.69	4.65	4.66	64,191
06 Feb 15	4.67000 -0.01	4.70	4.64	4.69	92,208
05 Feb 15	4.68000 +0.05	4.68	4.63	4.63	130,574
04 Feb 15	4.63000 +0.00	4.65	4.62	4.65	71,730
03 Feb 15	4.63000 +0.01	4.65	4.60	4.60	111,117
02 Feb 15	4.62000 +0.05	4.62	4.56	4.58	136,465
30 Jan 15	4.57000 +0.02	4.58	4.52	4.58	95,701
29 Jan 15	4.55000 -0.02	4.61	4.52	4.58	107,606
28 Jan 15	4.57000 +0.01	4.58	4.55	4.57	65,265
27 Jan 15	4.56000 +0.03	4.56	4.49	4.51	66,472
26 Jan 15	4.53000 +0.03	4.55	4.51	4.54	133,437
23 Jan 15	4.50000 +0.01	4.56	4.46	4.52	106,888
22 Jan 15	4.49000 +0.06	4.51	4.45	4.48	59,969
21 Jan 15	4.43000 +0.02	4.46	4.42	4.43	67,951
20 Jan 15	4.41000 -0.03	4.47	4.41	4.46	129,499
19 Jan 15	4.44000 +0.00	4.48	4.42	4.44	52,598
16 Jan 15	4.44000 -0.04	4.51	4.41	4.51	78,752
15 Jan 15	4.48000 +0.01	4.51	4.44	4.45	56,580
14 Jan 15	4.47000 -0.02	4.49	4.41	4.48	81,323
13 Jan 15	4.49000 +0.03	4.51	4.44	4.49	84,782
12 Jan 15	4.46000 -0.17	4.65	4.42	4.65	309,690
09 Jan 15	4.63000 +0.06	4.64	4.57	4.62	79,185
08 Jan 15	4.57000 +0.04	4.64	4.51	4.58	143,872
07 Jan 15	4.53000 -0.05	4.59	4.53	4.57	82,945
06 Jan 15	4.58000 -0.11	4.70	4.56	4.70	131,332
05 Jan 15	4.69000 -0.04	4.73	4.62	4.71	75,198
02 Jan 15	4.73000 -0.02	4.77	4.67	4.77	63,124
31 Dec 14	4.75000 +0.03	4.77	4.70	4.70	107,875
30 Dec 14	4.72000 +0.02	4.72	4.65	4.69	85,559
29 Dec 14	4.70000 -0.02	4.72	4.63	4.66	87,676
24 Dec 14	4.72000 +0.04	4.72	4.66	4.66	81,813
23 Dec 14	4.68000 +0.03	4.68	4.62	4.62	85,039
22 Dec 14	4.65000 +0.03	4.67	4.57	4.63	68,695
19 Dec 14	4.62000 +0.02	4.64	4.57	4.57	104,226
18 Dec 14	4.60000 +0.06	4.60	4.52	4.57	152,163
17 Dec 14	4.54000 -0.02	4.58	4.52	4.57	165,162
16 Dec 14	4.56000 +0.03	4.62	4.51	4.53	133,463
15 Dec 14	4.53000 -0.08	4.64	4.53	4.60	118,533
12 Dec 14	4.61000 -0.03	4.64	4.58	4.64	77,805
11 Dec 14	4.64000 +0.08	4.64	4.58	4.60	97,546
10 Dec 14	4.56000 -0.07	4.64	4.56	4.61	154,205
09 Dec 14	4.63000 -0.05	4.70	4.62	4.67	119,032
08 Dec 14	4.68000 +0.02	4.68	4.64	4.64	123,979
05 Dec 14	4.66000 +0.04	4.68	4.61	4.62	70,972
04 Dec 14	4.62000 -0.08	4.69	4.60	4.69	86,867
03 Dec 14	4.70000 +0.03	4.72	4.68	4.68	237,992
02 Dec 14	4.67000 +0.06	4.70	4.62	4.63	110,936
01 Dec 14	4.61000 -0.05	4.72	4.57	4.68	159,798
28 Nov 14	4.66000 +0.03	4.69	4.60	4.63	134,392
27 Nov 14	4.63000 -0.05	4.69	4.62	4.66	89,571
26 Nov 14	4.68000 +0.01	4.71	4.61	4.66	175,832
25 Nov 14	4.67000 -0.05	4.71	4.54	4.71	1,206,301
24 Nov 14	4.72000 -0.07	4.78	4.68	4.76	134,419
21 Nov 14	4.79000 +0.06	4.80	4.70	4.70	120,205
20 Nov 14	4.73000 +0.15	4.75	4.54	4.54	245,501
19 Nov 14	4.58000 -0.20	4.68	4.55	4.63	324,309
18 Nov 14	4.78000 -0.02	4.82	4.68	4.77	124,388
17 Nov 14	4.80000 -0.04	4.83	4.78	4.81	134,268
14 Nov 14	4.84000 -0.01	4.85	4.79	4.84	86,722
13 Nov 14	4.85000 +0.05	4.85	4.76	4.77	128,119
12 Nov 14	4.80000 -0.07	4.87	4.80	4.87	78,131
11 Nov 14	4.87000 +0.03	4.89	4.82	4.84	200,979
10 Nov 14	4.84000 +0.05	4.89	4.78	4.78	207,064
07 Nov 14	4.79000 +0.16	4.82	4.70	4.70	434,231
06 Nov 14	4.63000 +0.09	4.64	4.53	4.58	112,833
05 Nov 14	4.54000 +0.03	4.57	4.49	4.50	98,262
04 Nov 14	4.51000 +0.03	4.53	4.46	4.50	112,677
03 Nov 14	4.48000 +0.04	4.51	4.45	4.46	120,141
31 Oct 14	4.44000 +0.00	4.47	4.43	4.46	177,764
30 Oct 14	4.44000 -0.02	4.48	4.43	4.47	167,876
29 Oct 14	4.46000 -0.06	4.53	4.46	4.52	152,213
28 Oct 14	4.52000 +0.05	4.57	4.48	4.50	134,282
27 Oct 14	4.47000 -0.04	4.52	4.46	4.50	151,400
24 Oct 14	4.51000 -0.02	4.57	4.48	4.57	138,265
23 Oct 14	4.53000 +0.07	4.58	4.47	4.47	111,548
22 Oct 14	4.46000 -0.17	4.64	4.46	4.64	169,234
21 Oct 14	4.63000 +0.08	4.66	4.57	4.57	140,919
20 Oct 14	4.55000 +0.07	4.58	4.49	4.49	191,516
17 Oct 14	4.48000 +0.05	4.49	4.40	4.46	172,414
16 Oct 14	4.43000 +0.05	4.47	4.34	4.41	176,792
15 Oct 14	4.38000 -0.05	4.43	4.28	4.41	302,892
14 Oct 14	4.43000 -0.08	4.51	4.42	4.50	131,044
10 Oct 14	4.51000 +0.05	4.53	4.40	4.44	175,542
09 Oct 14	4.46000 +0.02	4.47	4.40	4.46	106,251
08 Oct 14	4.44000 -0.07	4.49	4.41	4.48	116,975
07 Oct 14	4.51000 -0.04	4.56	4.40	4.53	175,179
06 Oct 14	4.55000 -0.04	4.64	4.54	4.58	96,017
03 Oct 14	4.59000 +0.11	4.60	4.47	4.52	109,838
02 Oct 14	4.48000 -0.12	4.58	4.38	4.56	272,619
01 Oct 14	4.60000 -0.10	4.72	4.56	4.70	165,909
30 Sep 14	4.70000 +0.03	4.72	4.65	4.67	76,796
29 Sep 14	4.67000 -0.07	4.69	4.65	4.69	80,395
26 Sep 14	4.74000 -0.02	4.74	4.66	4.71	117,901
25 Sep 14	4.76000 +0.02	4.78	4.74	4.76	90,967
24 Sep 14	4.74000 +0.05	4.76	4.71	4.71	67,022
23 Sep 14	4.69000 -0.05	4.73	4.68	4.72	88,945
22 Sep 14	4.74000 +0.00	4.74	4.68	4.70	74,305
19 Sep 14	4.74000 +0.03	4.74	4.67	4.72	127,604
18 Sep 14	4.71000 +0.02	4.73	4.68	4.70	75,448
17 Sep 14	4.69000 +0.01	4.72	4.66	4.71	61,970
16 Sep 14	4.68000 -0.03	4.73	4.66	4.73	121,771
15 Sep 14	4.71000 +0.03	4.73	4.68	4.73	97,203
12 Sep 14	4.68000 -0.04	4.76	4.66	4.73	225,811
11 Sep 14	4.72000 -0.03	4.81	4.70	4.78	73,287
10 Sep 14	4.75000 +0.03	4.77	4.69	4.74	65,899
09 Sep 14	4.72000 +0.09	4.73	4.64	4.64	68,381
08 Sep 14	4.63000 -0.18	4.84	4.61	4.80	167,917
05 Sep 14	4.81000 +0.00	4.84	4.78	4.83	74,405
04 Sep 14	4.81000 -0.06	4.86	4.80	4.85	82,461
03 Sep 14	4.87000 +0.01	4.88	4.85	4.87	50,902
02 Sep 14	4.86000 -0.03	4.90	4.84	4.89	85,884
29 Aug 14	4.89000 +0.01	4.89	4.82	4.87	77,973
28 Aug 14	4.88000 +0.02	4.89	4.81	4.85	68,832
27 Aug 14	4.86000 -0.01	4.90	4.82	4.86	144,922
26 Aug 14	4.87000 +0.03	4.89	4.82	4.83	94,345
25 Aug 14	4.84000 -0.05	4.89	4.80	4.86	129,301
22 Aug 14	4.89000 +0.04	4.89	4.84	4.85	75,836
21 Aug 14	4.85000 -0.02	4.87	4.81	4.87	77,510
20 Aug 14	4.87000 +0.02	4.87	4.83	4.84	54,435
19 Aug 14	4.85000 +0.03	4.86	4.81	4.85	115,191
18 Aug 14	4.82000 -0.03	4.85	4.79	4.84	144,800
15 Aug 14	4.85000 +0.05	4.85	4.78	4.82	169,955
14 Aug 14	4.80000 +0.07	4.84	4.75	4.78	211,925
13 Aug 14	4.73000 +0.00	4.77	4.71	4.74	118,532
12 Aug 14	4.73000 +0.04	4.73	4.65	4.69	179,296
11 Aug 14	4.69000 +0.03	4.69	4.63	4.65	114,603
08 Aug 14	4.66000 +0.01	4.67	4.61	4.63	119,117
07 Aug 14	4.65000 +0.02	4.67	4.61	4.65	131,002
06 Aug 14	4.63000 +0.01	4.65	4.60	4.62	164,072
05 Aug 14	4.62000 +0.05	4.63	4.57	4.57	306,979
01 Aug 14	4.57000 +0.04	4.58	4.52	4.53	189,999
31 Jul 14	4.53000 +0.03	4.54	4.44	4.46	325,508
30 Jul 14	4.50000 +0.02	4.50	4.46	4.49	74,270
29 Jul 14	4.48000 -0.01	4.50	4.46	4.49	127,624
28 Jul 14	4.49000 +0.00	4.49	4.45	4.47	105,075
25 Jul 14	4.49000 +0.03	4.49	4.43	4.43	181,442
24 Jul 14	4.46000 -0.01	4.47	4.36	4.45	316,826
23 Jul 14	4.47000 -0.01	4.48	4.46	4.48	97,595
22 Jul 14	4.48000 +0.02	4.48	4.45	4.48	52,102
21 Jul 14	4.46000 -0.01	4.49	4.46	4.47	64,028
18 Jul 14	4.47000 +0.02	4.49	4.44	4.48	102,433
17 Jul 14	4.45000 -0.02	4.49	4.45	4.47	59,117
16 Jul 14	4.47000 +0.01	4.49	4.45	4.49	79,639
15 Jul 14	4.46000 -0.04	4.51	4.46	4.50	92,805
14 Jul 14	4.50000 +0.01	4.50	4.48	4.49	53,855
11 Jul 14	4.49000 -0.01	4.50	4.46	4.50	59,794
10 Jul 14	4.50000 +0.02	4.50	4.46	4.48	76,351
09 Jul 14	4.48000 -0.01	4.50	4.47	4.48	85,774
08 Jul 14	4.49000 -0.04	4.53	4.47	4.53	125,740
07 Jul 14	4.53000 +0.02	4.54	4.50	4.54	98,122
04 Jul 14	4.51000 +0.01	4.52	4.49	4.52	45,912
03 Jul 14	4.50000 +0.03	4.52	4.46	4.46	105,658
02 Jul 14	4.47000 -0.03	4.53	4.47	4.50	96,253
30 Jun 14	4.50000 -0.05	4.52	4.49	4.51	89,578
27 Jun 14	4.55000 +0.05	4.55	4.49	4.50	88,239
26 Jun 14	4.50000 -0.14	4.63	4.48	4.60	186,862
25 Jun 14	4.64000 +0.03	4.65	4.58	4.61	105,179
24 Jun 14	4.61000 +0.00	4.66	4.60	4.64	127,774
23 Jun 14	4.61000 +0.02	4.64	4.59	4.61	90,803
20 Jun 14	4.59000 +0.01	4.61	4.57	4.60	155,238
19 Jun 14	4.58000 +0.02	4.61	4.58	4.58	82,712
18 Jun 14	4.56000 -0.02	4.63	4.55	4.60	83,054
17 Jun 14	4.58000 +0.01	4.61	4.57	4.60	105,908
16 Jun 14	4.57000 -0.06	4.68	4.57	4.65	134,942
13 Jun 14	4.63000 +0.08	4.65	4.55	4.58	89,679
12 Jun 14	4.55000 +0.03	4.58	4.53	4.56	99,994
11 Jun 14	4.52000 +0.04	4.55	4.48	4.50	100,973
10 Jun 14	4.48000 +0.01	4.50	4.46	4.47	86,816
09 Jun 14	4.47000 +0.00	4.49	4.45	4.47	88,063
06 Jun 14	4.47000 +0.03	4.47	4.42	4.44	79,717
05 Jun 14	4.44000 +0.00	4.46	4.42	4.42	98,199
04 Jun 14	4.44000 +0.01	4.48	4.42	4.43	117,033
03 Jun 14	4.43000 +0.00	4.45	4.40	4.45	137,871
02 Jun 14	4.43000 -0.02	4.45	4.39	4.44	144,464
30 May 14	4.45000 -0.01	4.47	4.43	4.46	89,165
29 May 14	4.46000 -0.01	4.49	4.45	4.48	79,213
28 May 14	4.47000 +0.03	4.49	4.46	4.47	68,148
27 May 14	4.44000 +0.01	4.47	4.42	4.44	128,109
26 May 14	4.43000 -0.03	4.46	4.42	4.46	142,852
23 May 14	4.46000 +0.01	4.52	4.45	4.46	123,456
22 May 14	4.45000 -0.02	4.50	4.45	4.47	110,174
21 May 14	4.47000 +0.01	4.55	4.46	4.47	113,023
20 May 14	4.46000 -0.06	4.53	4.46	4.53	144,382
16 May 14	4.52000 -0.03	4.57	4.50	4.57	114,405
15 May 14	4.55000 -0.01	4.56	4.51	4.56	91,380
14 May 14	4.56000 +0.05	4.57	4.51	4.51	76,570
13 May 14	4.51000 -0.04	4.59	4.51	4.58	130,717
12 May 14	4.55000 +0.03	4.57	4.52	4.53	126,510
09 May 14	4.52000 -0.05	4.55	4.50	4.55	130,329
08 May 14	4.57000 +0.04	4.58	4.50	4.54	222,943
07 May 14	4.53000 -0.05	4.58	4.50	4.58	184,678
06 May 14	4.58000 +0.08	4.58	4.49	4.52	309,244
05 May 14	4.50000 +0.00	4.58	4.49	4.50	217,216
02 May 14	4.50000 -0.05	4.55	4.46	4.55	404,789
01 May 14	4.55000 -0.35	4.74	4.51	4.74	925,487
30 Apr 14	4.90000 +0.03	4.97	4.87	4.89	144,360
29 Apr 14	4.87000 -0.04	5.00	4.86	4.93	136,193
28 Apr 14	4.91000 -0.08	5.06	4.80	4.99	511,519
25 Apr 14	4.99000 +0.18	5.00	4.80	4.82	310,734
24 Apr 14	4.81000 +0.01	4.84	4.76	4.84	129,486
23 Apr 14	4.80000 -0.04	4.85	4.80	4.85	56,613
22 Apr 14	4.84000 +0.01	4.87	4.81	4.85	84,336
21 Apr 14	4.83000 +0.05	4.84	4.78	4.79	88,009
17 Apr 14	4.78000 +0.00	4.84	4.75	4.79	112,184
16 Apr 14	4.78000 +0.03	4.86	4.75	4.78	118,371
15 Apr 14	4.75000 -0.07	4.82	4.74	4.82	378,037
14 Apr 14	4.82000 +0.05	4.87	4.75	4.75	124,609
11 Apr 14	4.77000 -0.03	4.81	4.75	4.81	88,743
10 Apr 14	4.80000 -0.06	4.89	4.78	4.87	149,090
09 Apr 14	4.86000 +0.08	4.88	4.81	4.81	151,200
08 Apr 14	4.78000 +0.02	4.83	4.75	4.79	175,384
07 Apr 14	4.76000 +0.03	4.78	4.73	4.75	112,178
04 Apr 14	4.73000 -0.02	4.80	4.71	4.75	145,151
03 Apr 14	4.75000 -0.02	4.80	4.74	4.78	274,763
02 Apr 14	4.77000 +0.17	4.78	4.64	4.64	285,048
01 Apr 14	4.60000 -0.03	4.69	4.60	4.61	220,884
31 Mar 14	4.63000 +0.17	4.66	4.53	4.55	574,023
28 Mar 14	4.46000 -0.05	4.52	4.45	4.51	119,724
27 Mar 14	4.51000 -0.07	4.55	4.50	4.55	83,035
26 Mar 14	4.58000 +0.02	4.60	4.55	4.55	106,137
25 Mar 14	4.56000 +0.03	4.58	4.53	4.54	165,194
24 Mar 14	4.53000 -0.04	4.59	4.50	4.56	280,209
21 Mar 14	4.57000 +0.06	4.60	4.51	4.55	248,445
20 Mar 14	4.51000 +0.06	4.54	4.44	4.46	308,473
19 Mar 14	4.45000 -0.06	4.50	4.45	4.50	286,984
18 Mar 14	4.51000 +0.03	4.53	4.46	4.47	173,533
17 Mar 14	4.48000 -0.01	4.58	4.45	4.52	223,227
14 Mar 14	4.49000 -0.06	4.56	4.48	4.53	180,531
13 Mar 14	4.55000 +0.08	4.56	4.45	4.45	110,486
12 Mar 14	4.47000 -0.03	4.50	4.45	4.49	134,609
11 Mar 14	4.50000 -0.04	4.57	4.48	4.57	182,251
10 Mar 14	4.54000 -0.08	4.61	4.52	4.59	254,829
07 Mar 14	4.62000 +0.13	4.62	4.48	4.49	252,309
06 Mar 14	4.49000 -0.03	4.53	4.48	4.52	152,073
05 Mar 14	4.52000 +0.02	4.54	4.50	4.51	155,016
04 Mar 14	4.50000 +0.03	4.57	4.48	4.49	232,665
03 Mar 14	4.47000 -0.10	4.59	4.47	4.59	267,017
28 Feb 14	4.57000 +0.01	4.65	4.55	4.60	257,151
27 Feb 14	4.56000 +0.12	4.58	4.45	4.47	289,317
26 Feb 14	4.44000 -0.03	4.49	4.43	4.48	171,897
25 Feb 14	4.47000 +0.07	4.50	4.40	4.40	244,733
24 Feb 14	4.40000 +0.03	4.41	4.36	4.37	215,950
21 Feb 14	4.37000 +0.00	4.40	4.35	4.37	166,406
20 Feb 14	4.37000 -0.03	4.41	4.37	4.40	175,992
19 Feb 14	4.40000 +0.01	4.44	4.36	4.40	322,357
18 Feb 14	4.39000 -0.06	4.44	4.39	4.44	261,632
14 Feb 14	4.45000 +0.02	4.48	4.39	4.43	302,467
13 Feb 14	4.43000 +0.06	4.49	4.37	4.38	377,873
12 Feb 14	4.37000 -0.04	4.44	4.37	4.44	312,699
11 Feb 14	4.41000 +0.00	4.47	4.40	4.44	239,769
10 Feb 14	4.41000 -0.13	4.58	4.40	4.58	325,038
07 Feb 14	4.54000 -0.03	4.66	4.47	4.65	414,194
06 Feb 14	4.57000 +0.18	4.59	4.40	4.45	506,001
05 Feb 14	4.39000 +0.08	4.48	4.34	4.35	504,854
04 Feb 14	4.31000 -0.04	4.40	4.30	4.37	585,841
03 Feb 14	4.35000 -0.24	4.63	4.28	4.60	803,150
31 Jan 14	4.59000 -0.50	5.00	4.59	5.00	1,624,111
30 Jan 14	5.09000 -0.06	5.15	5.04	5.04	358,697
29 Jan 14	5.15000 -0.08	5.20	5.04	5.20	388,236
28 Jan 14	5.23000 -0.14	5.37	5.20	5.35	471,666
27 Jan 14	5.37000 -0.17	5.54	5.35	5.54	304,628
24 Jan 14	5.54000 -0.02	5.56	5.51	5.56	81,421
23 Jan 14	5.56000 -0.03	5.62	5.55	5.58	74,892
22 Jan 14	5.59000 +0.06	5.60	5.54	5.54	115,964
21 Jan 14	5.53000 -0.01	5.57	5.53	5.55	45,058
20 Jan 14	5.54000 -0.05	5.59	5.53	5.59	98,214
17 Jan 14	5.59000 +0.01	5.60	5.57	5.59	71,560
16 Jan 14	5.58000 +0.05	5.58	5.51	5.53	100,945
15 Jan 14	5.53000 +0.01	5.58	5.49	5.51	191,188
14 Jan 14	5.52000 +0.04	5.52	5.45	5.49	60,970
13 Jan 14	5.48000 -0.07	5.55	5.45	5.54	102,023
10 Jan 14	5.55000 +0.07	5.55	5.48	5.48	77,561
09 Jan 14	5.48000 -0.07	5.56	5.46	5.56	152,497
08 Jan 14	5.55000 -0.05	5.65	5.49	5.62	146,226
07 Jan 14	5.60000 +0.15	5.61	5.47	5.47	186,002
06 Jan 14	5.45000 +0.03	5.48	5.40	5.43	115,067
03 Jan 14	5.42000 -0.01	5.45	5.41	5.41	62,920
02 Jan 14	5.43000 +0.04	5.44	5.36	5.36	104,171
31 Dec 13	5.39000 +0.02	5.41	5.34	5.34	69,715
30 Dec 13	5.37000 +0.04	5.37	5.33	5.35	70,724
27 Dec 13	5.33000 -0.07	5.38	5.33	5.38	107,590
24 Dec 13	5.40000 +0.02	5.41	5.35	5.37	58,049
23 Dec 13	5.38000 +0.02	5.39	5.32	5.39	61,505
20 Dec 13	5.36000 +0.01	5.38	5.32	5.36	104,386
19 Dec 13	5.35000 +0.03	5.40	5.30	5.34	140,063
18 Dec 13	5.32000 +0.00	5.35	5.29	5.32	89,517
17 Dec 13	5.32000 -0.05	5.36	5.29	5.34	226,460
16 Dec 13	5.37000 +0.03	5.37	5.29	5.35	124,792
13 Dec 13	5.34000 +0.04	5.36	5.30	5.31	139,431
12 Dec 13	5.30000 -0.02	5.33	5.23	5.33	245,060
11 Dec 13	5.32000 -0.06	5.40	5.31	5.40	118,684
10 Dec 13	5.38000 -0.01	5.40	5.35	5.40	109,150
09 Dec 13	5.39000 +0.04	5.42	5.35	5.38	89,869
06 Dec 13	5.35000 -0.01	5.43	5.31	5.38	209,860
05 Dec 13	5.36000 -0.09	5.45	5.32	5.42	152,929
04 Dec 13	5.45000 -0.07	5.54	5.41	5.53	217,127
03 Dec 13	5.52000 +0.07	5.55	5.44	5.47	212,697
02 Dec 13	5.45000 +0.11	5.46	5.38	5.42	287,177
29 Nov 13	5.34000 +0.06	5.43	5.30	5.31	211,246
28 Nov 13	5.28000 +0.03	5.34	5.22	5.24	162,234
27 Nov 13	5.25000 +0.02	5.25	5.18	5.23	84,281
26 Nov 13	5.23000 -0.03	5.25	5.20	5.25	128,608
25 Nov 13	5.26000 -0.02	5.33	5.23	5.33	160,128
22 Nov 13	5.28000 +0.13	5.31	5.17	5.17	243,988
21 Nov 13	5.15000 -0.07	5.23	5.13	5.21	245,852
20 Nov 13	5.22000 -0.02	5.24	5.20	5.22	110,188
19 Nov 13	5.24000 +0.00	5.25	5.21	5.23	110,940
18 Nov 13	5.24000 -0.03	5.28	5.20	5.28	198,326
15 Nov 13	5.27000 -0.08	5.43	5.24	5.25	356,159
14 Nov 13	5.35000 +0.01	5.38	5.28	5.32	143,897
13 Nov 13	5.34000 -0.03	5.38	5.31	5.38	65,653
12 Nov 13	5.37000 +0.01	5.38	5.33	5.36	52,727
11 Nov 13	5.36000 +0.03	5.39	5.30	5.35	82,335
08 Nov 13	5.33000 -0.02	5.40	5.31	5.31	105,822
07 Nov 13	5.35000 -0.03	5.40	5.31	5.39	127,436
06 Nov 13	5.38000 -0.01	5.42	5.33	5.40	132,708
05 Nov 13	5.39000 +0.10	5.44	5.27	5.30	196,162
04 Nov 13	5.29000 -0.05	5.31	5.20	5.29	368,970
01 Nov 13	5.34000 -0.11	5.43	5.27	5.43	283,608
31 Oct 13	5.45000 -0.07	5.52	5.41	5.51	182,934
30 Oct 13	5.52000 -0.01	5.53	5.48	5.52	262,909
29 Oct 13	5.53000 -0.03	5.58	5.52	5.58	275,868
28 Oct 13	5.56000 -0.02	5.61	5.56	5.59	109,093
25 Oct 13	5.58000 -0.03	5.62	5.53	5.62	211,289
24 Oct 13	5.61000 -0.05	5.66	5.60	5.64	143,234
23 Oct 13	5.66000 -0.08	5.71	5.63	5.71	174,784
22 Oct 13	5.74000 +0.07	5.74	5.65	5.71	148,355
21 Oct 13	5.67000 -0.04	5.71	5.67	5.70	169,091
18 Oct 13	5.71000 +0.01	5.75	5.69	5.72	109,941
17 Oct 13	5.70000 -0.03	5.73	5.67	5.71	91,715
16 Oct 13	5.73000 -0.01	5.77	5.69	5.77	99,034
15 Oct 13	5.74000 +0.02	5.77	5.69	5.71	97,058
11 Oct 13	5.72000 +0.07	5.72	5.62	5.65	91,044
10 Oct 13	5.65000 +0.04	5.67	5.62	5.64	48,269
09 Oct 13	5.61000 -0.03	5.65	5.59	5.62	70,886
08 Oct 13	5.64000 +0.01	5.66	5.61	5.66	65,833
07 Oct 13	5.63000 -0.02	5.66	5.62	5.65	57,958
04 Oct 13	5.65000 +0.01	5.66	5.61	5.65	109,484
03 Oct 13	5.64000 +0.00	5.66	5.61	5.65	53,944
02 Oct 13	5.64000 -0.06	5.74	5.64	5.74	131,651
01 Oct 13	5.70000 -0.07	5.76	5.70	5.74	67,357
30 Sep 13	5.77000 -0.03	5.79	5.72	5.78	168,300
27 Sep 13	5.80000 +0.02	5.80	5.78	5.79	50,714
26 Sep 13	5.78000 -0.02	5.83	5.76	5.77	85,086
25 Sep 13	5.80000 +0.00	5.81	5.78	5.79	40,807
24 Sep 13	5.80000 +0.00	5.80	5.78	5.79	72,379
23 Sep 13	5.80000 -0.02	5.85	5.79	5.84	37,479
20 Sep 13	5.82000 +0.01	5.83	5.76	5.81	138,596
19 Sep 13	5.81000 -0.01	5.85	5.78	5.85	139,460
18 Sep 13	5.82000 -0.01	5.87	5.82	5.84	57,003
17 Sep 13	5.83000 +0.00	5.88	5.82	5.84	122,152
16 Sep 13	5.83000 -0.01	5.88	5.82	5.84	55,632
13 Sep 13	5.84000 +0.03	5.84	5.80	5.82	28,711
12 Sep 13	5.81000 +0.04	5.81	5.77	5.77	34,122
11 Sep 13	5.77000 -0.04	5.84	5.77	5.81	76,517
10 Sep 13	5.81000 +0.01	5.84	5.79	5.82	52,628
09 Sep 13	5.80000 -0.02	5.86	5.80	5.85	56,281
06 Sep 13	5.82000 -0.03	5.85	5.81	5.84	23,173
05 Sep 13	5.85000 +0.07	5.85	5.78	5.78	50,448
04 Sep 13	5.78000 -0.07	5.83	5.77	5.83	60,486
03 Sep 13	5.85000 +0.00	5.91	5.83	5.91	65,902
30 Aug 13	5.85000 +0.00	5.88	5.80	5.86	87,367
29 Aug 13	5.85000 +0.10	5.85	5.76	5.76	73,428
28 Aug 13	5.75000 -0.05	5.83	5.75	5.83	80,932
27 Aug 13	5.80000 -0.04	5.87	5.80	5.85	42,359
26 Aug 13	5.84000 +0.09	5.85	5.76	5.76	60,136
23 Aug 13	5.75000 +0.04	5.75	5.70	5.74	50,621
22 Aug 13	5.71000 -0.02	5.75	5.65	5.75	101,112
21 Aug 13	5.73000 +0.08	5.75	5.63	5.65	115,817
20 Aug 13	5.65000 -0.13	5.76	5.65	5.75	243,594
19 Aug 13	5.78000 -0.05	5.84	5.76	5.83	86,661
16 Aug 13	5.83000 -0.02	5.87	5.82	5.83	78,985
15 Aug 13	5.85000 +0.03	5.85	5.81	5.85	90,315
14 Aug 13	5.82000 -0.03	5.86	5.81	5.85	53,367
13 Aug 13	5.85000 +0.02	5.85	5.82	5.83	90,259
12 Aug 13	5.83000 -0.01	5.89	5.82	5.85	123,755
09 Aug 13	5.84000 +0.00	5.87	5.81	5.81	66,043
08 Aug 13	5.84000 -0.07	5.89	5.78	5.88	313,832
07 Aug 13	5.91000 +0.09	5.96	5.83	5.85	180,270
06 Aug 13	5.82000 -0.11	5.91	5.80	5.91	300,157
02 Aug 13	5.93000 -0.05	6.04	5.90	6.00	249,736
01 Aug 13	5.98000 -0.07	6.09	5.98	6.09	117,495
31 Jul 13	6.05000 +0.01	6.09	6.02	6.06	44,239
30 Jul 13	6.04000 +0.00	6.06	6.03	6.06	48,170
29 Jul 13	6.04000 -0.05	6.07	6.04	6.07	40,927
26 Jul 13	6.09000 +0.00	6.11	6.04	6.08	51,751
25 Jul 13	6.09000 +0.02	6.09	6.03	6.06	32,454
24 Jul 13	6.07000 +0.03	6.11	6.05	6.06	70,720
23 Jul 13	6.04000 -0.02	6.07	6.02	6.04	60,217
22 Jul 13	6.06000 +0.06	6.06	6.00	6.01	72,718
19 Jul 13	6.00000 -0.02	6.03	5.97	6.00	147,434
18 Jul 13	6.02000 +0.02	6.03	5.98	6.02	159,497
17 Jul 13	6.00000 -0.03	6.05	5.96	6.05	194,004
16 Jul 13	6.03000 -0.03	6.10	6.03	6.08	70,744
15 Jul 13	6.06000 +0.01	6.10	6.05	6.07	60,780
12 Jul 13	6.05000 +0.03	6.06	6.02	6.02	31,838
11 Jul 13	6.02000 +0.01	6.08	6.02	6.04	65,131
10 Jul 13	6.01000 -0.01	6.05	6.01	6.03	39,250
09 Jul 13	6.02000 +0.01	6.08	6.01	6.04	50,755
08 Jul 13	6.01000 -0.06	6.10	6.01	6.07	63,822
05 Jul 13	6.07000 -0.03	6.11	6.06	6.07	53,048
04 Jul 13	6.10000 +0.06	6.11	6.06	6.07	52,042
03 Jul 13	6.04000 +0.02	6.07	6.03	6.04	29,203
02 Jul 13	6.02000 -0.02	6.09	6.01	6.09	49,390
28 Jun 13	6.04000 +0.05	6.09	5.97	5.99	93,450
27 Jun 13	5.99000 +0.00	6.03	5.98	6.00	73,619
26 Jun 13	5.99000 -0.05	6.05	5.96	6.05	95,846
25 Jun 13	6.04000 +0.00	6.08	6.02	6.08	74,416
24 Jun 13	6.04000 -0.02	6.11	6.01	6.10	66,490
21 Jun 13	6.06000 +0.01	6.12	6.06	6.09	134,895
20 Jun 13	6.05000 -0.07	6.14	6.05	6.10	55,178
19 Jun 13	6.12000 +0.05	6.16	6.04	6.08	70,236
18 Jun 13	6.07000 -0.02	6.16	6.05	6.10	88,690
17 Jun 13	6.09000 +0.02	6.18	6.06	6.10	64,394
14 Jun 13	6.07000 +0.01	6.12	6.02	6.08	62,462
13 Jun 13	6.06000 +0.08	6.11	5.92	5.96	119,734
12 Jun 13	5.98000 -0.05	6.06	5.96	6.04	110,186
11 Jun 13	6.03000 -0.04	6.09	6.03	6.09	90,880
10 Jun 13	6.07000 -0.13	6.25	6.07	6.25	73,514
07 Jun 13	6.20000 -0.03	6.27	6.09	6.22	94,639
06 Jun 13	6.23000 +0.00	6.27	6.21	6.21	63,438
05 Jun 13	6.23000 +0.05	6.26	6.17	6.25	87,384
04 Jun 13	6.18000 -0.05	6.28	6.17	6.27	114,617
03 Jun 13	6.23000 +0.06	6.25	6.15	6.21	74,365
31 May 13	6.17000 +0.05	6.29	6.10	6.10	97,887
30 May 13	6.12000 +0.00	6.20	6.12	6.12	95,825
29 May 13	6.12000 +0.10	6.16	6.00	6.01	164,731
28 May 13	6.02000 +0.00	6.07	6.00	6.02	73,792
27 May 13	6.02000 -0.01	6.06	6.02	6.05	39,742
24 May 13	6.03000 +0.05	6.06	5.99	5.99	104,836
23 May 13	5.98000 -0.03	6.01	5.97	6.00	89,272
22 May 13	6.01000 +0.00	6.05	5.96	6.03	217,769
21 May 13	6.01000 +0.00	6.02	5.92	6.01	266,699
17 May 13	6.01000 -0.06	6.06	6.00	6.06	100,258
16 May 13	6.07000 +0.02	6.10	6.00	6.04	102,898
15 May 13	6.05000 +0.03	6.05	6.00	6.03	42,811
14 May 13	6.02000 +0.02	6.06	6.00	6.00	58,138
13 May 13	6.00000 -0.08	6.09	5.98	6.09	141,987
10 May 13	6.08000 -0.03	6.12	6.03	6.10	77,382
09 May 13	6.11000 +0.09	6.15	6.05	6.07	56,578
08 May 13	6.02000 -0.05	6.09	5.97	6.07	125,117
07 May 13	6.07000 -0.02	6.11	5.75	6.11	542,613
06 May 13	6.09000 -0.05	6.15	6.08	6.15	221,059
03 May 13	6.14000 -0.07	6.18	6.12	6.18	125,394
02 May 13	6.21000 +0.02	6.21	6.12	6.19	135,840
01 May 13	6.19000 -0.08	6.24	6.17	6.24	30,103
30 Apr 13	6.27000 +0.07	6.28	6.13	6.19	121,859
29 Apr 13	6.20000 +0.00	6.21	6.17	6.21	96,340
26 Apr 13	6.20000 +0.00	6.23	6.17	6.19	88,792
25 Apr 13	6.20000 +0.00	6.25	6.18	6.21	36,211
24 Apr 13	6.20000 +0.04	6.23	6.13	6.17	36,547
23 Apr 13	6.16000 -0.03	6.21	6.15	6.20	51,500
22 Apr 13	6.19000 -0.01	6.23	6.19	6.20	58,398
19 Apr 13	6.20000 +0.00	6.26	6.18	6.19	70,165
18 Apr 13	6.20000 +0.03	6.22	6.11	6.20	106,925
17 Apr 13	6.17000 -0.07	6.24	6.17	6.24	45,082
16 Apr 13	6.24000 +0.04	6.34	6.21	6.28	90,491
15 Apr 13	6.20000 -0.13	6.30	6.18	6.28	83,392
12 Apr 13	6.33000 -0.06	6.42	6.31	6.40	23,505
11 Apr 13	6.39000 +0.06	6.45	6.34	6.34	44,919
10 Apr 13	6.33000 -0.04	6.41	6.33	6.41	26,498
09 Apr 13	6.37000 +0.03	6.42	6.33	6.38	72,550
08 Apr 13	6.34000 +0.03	6.38	6.30	6.30	23,304
05 Apr 13	6.31000 -0.04	6.38	6.29	6.38	49,594
04 Apr 13	6.35000 +0.17	6.43	6.19	6.19	148,324
03 Apr 13	6.18000 -0.05	6.26	6.17	6.22	86,059
02 Apr 13	6.23000 -0.01	6.30	6.23	6.25	77,949
01 Apr 13	6.24000 -0.02	6.30	6.24	6.29	90,080
28 Mar 13	6.26000 -0.04	6.30	6.24	6.30	114,885
27 Mar 13	6.30000 -0.01	6.32	6.27	6.32	70,393
26 Mar 13	6.31000 -0.07	6.40	6.29	6.36	118,666
25 Mar 13	6.38000 +0.03	6.42	6.36	6.37	101,171
22 Mar 13	6.35000 -0.03	6.43	6.34	6.39	120,343
21 Mar 13	6.38000 -0.11	6.54	6.38	6.51	109,249
20 Mar 13	6.49000 +0.08	6.53	6.42	6.43	36,370
19 Mar 13	6.41000 -0.10	6.55	6.40	6.55	83,696
18 Mar 13	6.51000 -0.07	6.63	6.50	6.58	60,098
15 Mar 13	6.58000 +0.08	6.61	6.48	6.50	44,792
14 Mar 13	6.50000 +0.07	6.56	6.43	6.43	55,722
13 Mar 13	6.43000 -0.02	6.48	6.40	6.45	50,679
12 Mar 13	6.45000 -0.10	6.57	6.43	6.56	69,835
11 Mar 13	6.55000 +0.01	6.58	6.52	6.54	23,617
08 Mar 13	6.54000 +0.02	6.58	6.46	6.50	47,707
07 Mar 13	6.52000 +0.08	6.52	6.41	6.42	63,733
06 Mar 13	6.44000 -0.01	6.45	6.36	6.44	61,834
05 Mar 13	6.45000 +0.00	6.48	6.41	6.46	59,518
04 Mar 13	6.45000 +0.03	6.45	6.36	6.43	52,326
01 Mar 13	6.42000 +0.03	6.44	6.36	6.39	67,790
28 Feb 13	6.39000 +0.06	6.43	6.33	6.33	86,787
27 Feb 13	6.33000 -0.01	6.37	6.30	6.31	18,236
26 Feb 13	6.34000 +0.06	6.37	6.30	6.31	44,185
25 Feb 13	6.28000 +0.06	6.40	6.22	6.28	121,097
22 Feb 13	6.22000 -0.03	6.25	6.22	6.25	34,082
21 Feb 13	6.25000 -0.05	6.31	6.24	6.31	54,067
20 Feb 13	6.30000 +0.02	6.30	6.24	6.26	58,037
19 Feb 13	6.28000 +0.00	6.31	6.24	6.30	78,428
15 Feb 13	6.28000 +0.02	6.34	6.27	6.30	43,390
14 Feb 13	6.26000 -0.04	6.40	6.25	6.30	62,204
13 Feb 13	6.30000 +0.10	6.31	6.20	6.24	68,849
12 Feb 13	6.20000 -0.10	6.35	6.19	6.31	85,591
11 Feb 13	6.30000 -0.10	6.37	6.26	6.37	73,043
08 Feb 13	6.40000 -0.03	6.43	6.31	6.36	49,241
07 Feb 13	6.43000 +0.05	6.43	6.25	6.30	102,721
06 Feb 13	6.38000 -0.02	6.43	6.12	6.25	351,268
05 Feb 13	6.40000 -0.04	6.44	6.36	6.43	140,329
04 Feb 13	6.44000 +0.10	6.44	6.35	6.35	103,288
01 Feb 13	6.34000 -0.02	6.46	6.26	6.40	203,763
31 Jan 13	6.36000 +0.29	6.40	6.25	6.25	294,718
30 Jan 13	6.07000 -0.02	6.11	6.07	6.11	51,035
29 Jan 13	6.09000 +0.06	6.11	6.04	6.06	61,222
28 Jan 13	6.03000 -0.09	6.14	6.01	6.13	50,491
25 Jan 13	6.12000 +0.03	6.14	6.06	6.07	53,836
24 Jan 13	6.09000 +0.07	6.10	6.01	6.02	154,894
23 Jan 13	6.02000 -0.07	6.06	5.99	6.06	75,854
22 Jan 13	6.09000 +0.07	6.09	6.00	6.02	44,317
21 Jan 13	6.02000 +0.04	6.02	5.98	6.00	76,594
18 Jan 13	5.98000 -0.02	6.03	5.97	6.00	103,228
17 Jan 13	6.00000 -0.01	6.01	5.99	6.00	72,775
16 Jan 13	6.01000 +0.01	6.04	5.97	6.01	59,120
15 Jan 13	6.00000 +0.03	6.02	5.96	5.97	87,248
14 Jan 13	5.97000 -0.06	6.05	5.96	6.05	92,004
11 Jan 13	6.03000 -0.04	6.07	5.93	6.07	155,601
10 Jan 13	6.07000 -0.04	6.11	6.06	6.11	97,489
09 Jan 13	6.11000 +0.02	6.12	6.09	6.10	35,841
08 Jan 13	6.09000 +0.01	6.15	6.09	6.10	164,640
07 Jan 13	6.08000 +0.00	6.09	6.05	6.09	53,331
04 Jan 13	6.08000 +0.02	6.08	6.04	6.06	31,341
03 Jan 13	6.06000 +0.01	6.10	6.03	6.05	45,774
02 Jan 13	6.05000 +0.06	6.06	6.01	6.06	35,470
31 Dec 12	5.99000 +0.00	6.06	5.96	5.97	63,205
28 Dec 12	5.99000 +0.00	6.01	5.95	5.96	31,260
27 Dec 12	5.99000 -0.01	5.99	5.94	5.96	50,301
24 Dec 12	6.00000 +0.07	6.02	5.96	5.98	31,659
21 Dec 12	5.93000 -0.02	6.02	5.93	5.95	70,516
20 Dec 12	5.95000 -0.04	6.00	5.95	5.99	104,774
19 Dec 12	5.99000 +0.01	6.02	5.95	6.02	75,568
18 Dec 12	5.98000 -0.01	6.01	5.97	6.00	57,265
17 Dec 12	5.99000 -0.04	6.06	5.98	6.02	74,276
14 Dec 12	6.03000 +0.04	6.03	5.99	5.99	34,153
13 Dec 12	5.99000 -0.02	6.03	5.98	6.02	48,048
12 Dec 12	6.01000 +0.00	6.07	5.99	6.04	70,514
11 Dec 12	6.01000 +0.09	6.03	5.95	5.98	63,499
10 Dec 12	5.92000 -0.15	6.07	5.92	6.04	141,142
07 Dec 12	6.07000 +0.08	6.08	5.95	6.00	90,952
06 Dec 12	5.99000 +0.09	6.00	5.87	5.89	59,888
05 Dec 12	5.90000 +0.02	5.93	5.86	5.88	88,265
04 Dec 12	5.88000 -0.02	5.96	5.86	5.92	77,313
03 Dec 12	5.90000 -0.07	5.99	5.88	5.99	63,874
30 Nov 12	5.97000 +0.06	5.98	5.94	5.95	42,665
29 Nov 12	5.91000 -0.06	6.02	5.91	5.95	112,883
28 Nov 12	5.97000 -0.04	6.00	5.89	6.00	62,588
27 Nov 12	6.01000 +0.09	6.09	5.84	5.85	112,481
26 Nov 12	5.92000 +0.27	5.94	5.65	5.67	185,010
23 Nov 12	5.65000 -0.16	5.74	5.58	5.74	309,799
22 Nov 12	5.81000 -0.24	6.03	5.80	6.03	318,550
21 Nov 12	6.05000 -0.06	6.18	6.05	6.12	42,283
20 Nov 12	6.11000 -0.19	6.33	6.04	6.32	106,458
19 Nov 12	6.30000 -0.03	6.34	6.30	6.34	31,821
16 Nov 12	6.33000 +0.12	6.34	6.21	6.22	80,772
15 Nov 12	6.21000 -0.09	6.31	6.16	6.25	57,085
14 Nov 12	6.30000 +0.20	6.33	6.02	6.07	120,719
13 Nov 12	6.10000 +0.02	6.10	6.01	6.03	68,417
12 Nov 12	6.08000 +0.02	6.14	5.97	6.05	100,492
09 Nov 12	6.06000 +0.06	6.09	5.91	6.05	113,356
08 Nov 12	6.00000 -0.11	6.07	5.81	6.07	356,390
07 Nov 12	6.11000 -0.05	6.17	6.10	6.17	68,965
06 Nov 12	6.16000 +0.00	6.20	6.13	6.16	58,067
05 Nov 12	6.16000 -0.08	6.24	6.11	6.24	47,824
02 Nov 12	6.24000 -0.03	6.30	6.21	6.29	62,466
01 Nov 12	6.27000 +0.00	6.30	6.25	6.26	34,971
31 Oct 12	6.27000 -0.01	6.30	6.25	6.28	47,212
30 Oct 12	6.28000 -0.13	6.47	6.25	6.47	72,666
29 Oct 12	6.41000 +0.04	6.42	6.37	6.37	27,002
26 Oct 12	6.37000 -0.07	6.41	6.37	6.39	45,665
25 Oct 12	6.44000 +0.01	6.45	6.39	6.44	31,286
24 Oct 12	6.43000 -0.01	6.46	6.38	6.46	31,478
23 Oct 12	6.44000 -0.07	6.51	6.43	6.46	27,246
22 Oct 12	6.51000 +0.01	6.54	6.46	6.50	26,770
19 Oct 12	6.50000 +0.02	6.53	6.44	6.48	45,802
18 Oct 12	6.48000 +0.11	6.49	6.37	6.42	70,416
17 Oct 12	6.37000 -0.08	6.47	6.35	6.42	72,978
16 Oct 12	6.45000 -0.05	6.52	6.44	6.49	80,894
15 Oct 12	6.50000 +0.01	6.52	6.44	6.49	59,207
12 Oct 12	6.49000 -0.02	6.53	6.40	6.49	57,869
11 Oct 12	6.51000 +0.03	6.52	6.38	6.47	90,592
10 Oct 12	6.48000 -0.02	6.54	6.46	6.48	34,035
09 Oct 12	6.50000 -0.04	6.55	6.45	6.50	216,575
05 Oct 12	6.54000 -0.01	6.59	6.51	6.59	67,856
04 Oct 12	6.55000 -0.03	6.60	6.49	6.55	65,256
03 Oct 12	6.58000 +0.03	6.58	6.53	6.55	71,653
02 Oct 12	6.55000 +0.00	6.57	6.45	6.55	78,690
01 Oct 12	6.55000 +0.05	6.55	6.50	6.50	55,476
28 Sep 12	6.50000 -0.04	6.56	6.40	6.56	31,892
27 Sep 12	6.54000 +0.00	6.61	6.46	6.55	99,981
26 Sep 12	6.54000 -0.13	6.65	6.46	6.62	182,214
25 Sep 12	6.67000 +0.03	6.70	6.55	6.62	189,824
24 Sep 12	6.64000 +0.04	6.65	6.44	6.60	199,915
21 Sep 12	6.60000 +0.16	6.62	6.46	6.50	234,227
20 Sep 12	6.44000 +0.17	6.50	6.27	6.27	132,109
19 Sep 12	6.27000 +0.08	6.36	6.18	6.21	188,141
18 Sep 12	6.19000 +0.04	6.20	6.13	6.16	143,636
17 Sep 12	6.15000 +0.02	6.18	6.13	6.17	107,783
14 Sep 12	6.13000 -0.04	6.24	6.13	6.16	85,438
13 Sep 12	6.17000 +0.01	6.20	6.13	6.17	40,588
12 Sep 12	6.16000 +0.04	6.23	6.11	6.11	66,817
11 Sep 12	6.12000 -0.01	6.15	6.12	6.15	45,952
10 Sep 12	6.13000 -0.05	6.21	6.12	6.18	101,819
07 Sep 12	6.18000 +0.02	6.19	6.09	6.18	45,622
06 Sep 12	6.16000 +0.03	6.17	6.13	6.13	32,357
05 Sep 12	6.13000 +0.01	6.17	6.12	6.15	42,675
04 Sep 12	6.12000 -0.08	6.17	6.10	6.14	31,320
31 Aug 12	6.20000 +0.12	6.21	6.02	6.02	64,169
30 Aug 12	6.08000 -0.04	6.18	6.05	6.16	71,986
29 Aug 12	6.12000 -0.10	6.25	6.12	6.23	71,596
28 Aug 12	6.22000 -0.05	6.27	6.22	6.27	28,198
27 Aug 12	6.27000 +0.04	6.27	6.22	6.22	52,582
24 Aug 12	6.23000 +0.00	6.27	6.22	6.23	40,171
23 Aug 12	6.23000 -0.03	6.28	6.22	6.27	81,984
22 Aug 12	6.26000 -0.03	6.31	6.26	6.26	33,357
21 Aug 12	6.29000 -0.01	6.34	6.26	6.30	59,538
20 Aug 12	6.30000 -0.01	6.31	6.26	6.26	32,802
17 Aug 12	6.31000 -0.05	6.36	6.28	6.36	44,832
16 Aug 12	6.36000 +0.09	6.36	6.25	6.27	100,708
15 Aug 12	6.27000 +0.00	6.31	6.26	6.29	31,585
14 Aug 12	6.27000 -0.02	6.34	6.26	6.30	38,445
13 Aug 12	6.29000 -0.02	6.32	6.25	6.29	43,221
10 Aug 12	6.31000 -0.03	6.35	6.28	6.33	34,337
09 Aug 12	6.34000 +0.02	6.35	6.25	6.29	66,281
08 Aug 12	6.32000 +0.05	6.32	6.24	6.25	60,352
07 Aug 12	6.27000 -0.05	6.36	6.21	6.33	94,130
03 Aug 12	6.32000 +0.07	6.38	6.20	6.20	65,603
02 Aug 12	6.25000 +0.00	6.27	6.15	6.25	67,062
01 Aug 12	6.25000 -0.14	6.36	6.22	6.35	363,160
31 Jul 12	6.39000 -0.05	6.45	6.33	6.45	88,775
30 Jul 12	6.44000 +0.02	6.52	6.36	6.40	147,176
27 Jul 12	6.42000 +0.10	6.45	6.30	6.35	142,821
26 Jul 12	6.32000 +0.16	6.39	6.17	6.21	310,633
25 Jul 12	6.16000 -0.08	6.23	6.13	6.23	57,476
24 Jul 12	6.24000 -0.02	6.26	6.10	6.26	63,946
23 Jul 12	6.26000 +0.00	6.30	6.20	6.29	124,946
20 Jul 12	6.26000 +0.03	6.28	6.20	6.23	57,589
19 Jul 12	6.23000 -0.02	6.35	6.20	6.25	157,556
18 Jul 12	6.25000 +0.07	6.28	6.19	6.24	96,930
17 Jul 12	6.18000 -0.03	6.32	6.16	6.21	106,539
16 Jul 12	6.21000 +0.16	6.21	6.02	6.05	94,045
13 Jul 12	6.05000 +0.05	6.07	5.96	6.00	79,895
12 Jul 12	6.00000 -0.01	6.02	5.97	6.01	35,590
11 Jul 12	6.01000 +0.04	6.08	5.94	5.94	184,181
10 Jul 12	5.97000 +0.07	5.98	5.91	5.91	106,895
09 Jul 12	5.90000 +0.02	5.95	5.85	5.85	78,665
06 Jul 12	5.88000 -0.01	5.89	5.83	5.85	36,905
05 Jul 12	5.89000 -0.02	5.92	5.81	5.86	64,608
04 Jul 12	5.91000 +0.10	5.91	5.84	5.84	38,846
03 Jul 12	5.81000 -0.01	5.87	5.78	5.80	44,238
29 Jun 12	5.82000 +0.05	5.86	5.75	5.86	25,777
28 Jun 12	5.77000 -0.14	5.91	5.75	5.86	86,096
27 Jun 12	5.91000 +0.02	5.93	5.82	5.83	54,581
26 Jun 12	5.89000 -0.10	5.96	5.86	5.96	65,963
25 Jun 12	5.99000 +0.05	6.00	5.90	5.90	79,944
22 Jun 12	5.94000 +0.03	5.99	5.89	5.89	64,241
21 Jun 12	5.91000 -0.07	6.01	5.86	5.98	67,402
20 Jun 12	5.98000 +0.03	5.99	5.85	5.90	137,488
19 Jun 12	5.95000 +0.15	5.98	5.82	5.82	109,261
18 Jun 12	5.80000 +0.00	5.85	5.78	5.83	54,832
15 Jun 12	5.80000 +0.03	5.85	5.76	5.76	52,192
14 Jun 12	5.77000 +0.02	5.83	5.77	5.83	87,911
13 Jun 12	5.75000 +0.01	5.77	5.73	5.75	52,128
12 Jun 12	5.74000 -0.05	5.80	5.73	5.77	31,389
11 Jun 12	5.79000 +0.02	5.80	5.73	5.76	87,955
08 Jun 12	5.77000 +0.04	5.78	5.73	5.78	42,360
07 Jun 12	5.73000 -0.10	5.88	5.73	5.85	40,662
06 Jun 12	5.83000 +0.11	5.85	5.73	5.78	73,678
05 Jun 12	5.72000 +0.00	5.74	5.66	5.68	53,933
04 Jun 12	5.72000 -0.25	5.87	5.65	5.82	85,809
01 Jun 12	5.97000 +0.18	5.97	5.72	5.79	113,813
31 May 12	5.79000 +0.12	5.80	5.70	5.70	70,568
30 May 12	5.67000 +0.08	5.75	5.59	5.59	64,866
29 May 12	5.59000 -0.16	5.78	5.59	5.75	102,556
28 May 12	5.75000 +0.00	5.79	5.70	5.76	53,624
25 May 12	5.75000 +0.05	5.76	5.68	5.73	36,790
24 May 12	5.70000 +0.08	5.70	5.64	5.69	45,915
23 May 12	5.62000 -0.08	5.71	5.62	5.71	41,586
22 May 12	5.70000 +0.16	5.71	5.54	5.54	53,195
18 May 12	5.54000 +0.03	5.61	5.52	5.54	42,589
17 May 12	5.51000 -0.14	5.68	5.51	5.64	77,293
16 May 12	5.65000 -0.07	5.76	5.60	5.70	81,871
15 May 12	5.72000 +0.08	5.76	5.63	5.64	56,658
14 May 12	5.64000 -0.10	5.74	5.64	5.72	34,909
11 May 12	5.74000 -0.01	5.78	5.72	5.72	43,156
10 May 12	5.75000 +0.00	5.75	5.69	5.75	41,721
09 May 12	5.75000 +0.04	5.75	5.68	5.72	98,892
08 May 12	5.71000 +0.08	5.71	5.61	5.61	103,058
07 May 12	5.63000 +0.03	5.63	5.54	5.58	67,217
04 May 12	5.60000 -0.01	5.64	5.59	5.61	104,135
03 May 12	5.61000 +0.07	5.63	5.53	5.53	82,549
02 May 12	5.54000 -0.01	5.57	5.50	5.53	31,655
01 May 12	5.55000 -0.01	5.59	5.50	5.51	51,061
30 Apr 12	5.56000 +0.04	5.57	5.46	5.49	46,334
27 Apr 12	5.52000 +0.06	5.52	5.43	5.46	64,233
26 Apr 12	5.46000 -0.04	5.55	5.43	5.55	41,786
25 Apr 12	5.50000 +0.01	5.56	5.49	5.50	66,096
24 Apr 12	5.49000 +0.01	5.50	5.43	5.48	56,771
23 Apr 12	5.48000 -0.01	5.51	5.42	5.49	32,193
20 Apr 12	5.49000 +0.02	5.51	5.42	5.47	64,256
19 Apr 12	5.47000 +0.09	5.47	5.35	5.35	59,139
18 Apr 12	5.38000 +0.06	5.38	5.26	5.31	87,214
17 Apr 12	5.32000 -0.03	5.44	5.31	5.40	155,952
16 Apr 12	5.35000 -0.16	5.49	5.32	5.45	125,883
13 Apr 12	5.51000 +0.03	5.51	5.44	5.48	52,129
12 Apr 12	5.48000 +0.07	5.53	5.39	5.40	92,968
11 Apr 12	5.41000 -0.01	5.48	5.37	5.42	69,136
10 Apr 12	5.42000 +0.04	5.48	5.37	5.38	57,130
09 Apr 12	5.38000 -0.08	5.45	5.38	5.44	53,958
05 Apr 12	5.46000 -0.07	5.53	5.41	5.48	68,116
04 Apr 12	5.53000 -0.05	5.55	5.48	5.53	106,852
03 Apr 12	5.58000 +0.00	5.61	5.53	5.57	80,943
02 Apr 12	5.58000 -0.10	5.65	5.52	5.62	111,376
30 Mar 12	5.68000 +0.09	5.68	5.60	5.64	35,869
29 Mar 12	5.59000 -0.10	5.65	5.59	5.65	50,928
28 Mar 12	5.69000 -0.04	5.72	5.66	5.72	53,843
27 Mar 12	5.73000 +0.02	5.74	5.67	5.71	86,988
26 Mar 12	5.71000 +0.09	5.72	5.63	5.64	62,537
23 Mar 12	5.62000 +0.00	5.66	5.61	5.66	57,857
22 Mar 12	5.62000 -0.04	5.69	5.60	5.69	70,950
21 Mar 12	5.66000 +0.02	5.66	5.62	5.65	26,537
20 Mar 12	5.64000 -0.01	5.69	5.62	5.67	33,547
19 Mar 12	5.65000 +0.08	5.69	5.60	5.63	104,360
16 Mar 12	5.57000 +0.02	5.61	5.55	5.56	63,629
15 Mar 12	5.55000 -0.05	5.67	5.54	5.60	114,366
14 Mar 12	5.60000 -0.05	5.69	5.60	5.64	90,761
13 Mar 12	5.65000 +0.00	5.70	5.64	5.67	44,241
12 Mar 12	5.65000 -0.02	5.69	5.64	5.69	25,097
09 Mar 12	5.67000 +0.00	5.69	5.64	5.69	28,983
08 Mar 12	5.67000 +0.01	5.69	5.64	5.69	32,387
07 Mar 12	5.66000 -0.04	5.72	5.65	5.72	42,305
06 Mar 12	5.70000 -0.02	5.73	5.67	5.73	51,363
05 Mar 12	5.72000 -0.03	5.76	5.71	5.76	40,303
02 Mar 12	5.75000 +0.07	5.78	5.70	5.73	86,773
01 Mar 12	5.68000 +0.01	5.75	5.65	5.69	74,877
29 Feb 12	5.67000 +0.01	5.67	5.62	5.66	46,657
28 Feb 12	5.66000 -0.03	5.72	5.65	5.69	52,976
27 Feb 12	5.69000 -0.07	5.74	5.64	5.74	65,401
24 Feb 12	5.76000 +0.02	5.78	5.71	5.75	93,224
23 Feb 12	5.74000 +0.05	5.74	5.66	5.69	122,684
22 Feb 12	5.69000 +0.03	5.69	5.63	5.65	52,138
21 Feb 12	5.66000 -0.03	5.69	5.53	5.68	104,877
17 Feb 12	5.69000 +0.07	5.69	5.61	5.61	68,368
16 Feb 12	5.62000 -0.01	5.65	5.59	5.63	67,977
15 Feb 12	5.63000 +0.03	5.65	5.59	5.63	57,537
14 Feb 12	5.60000 -0.02	5.65	5.57	5.60	61,321
13 Feb 12	5.62000 +0.09	5.62	5.51	5.54	63,511
10 Feb 12	5.53000 -0.02	5.57	5.50	5.55	64,049
09 Feb 12	5.55000 -0.07	5.62	5.53	5.60	65,707
08 Feb 12	5.62000 +0.01	5.62	5.59	5.61	58,683
07 Feb 12	5.61000 +0.01	5.61	5.56	5.60	76,030
06 Feb 12	5.60000 +0.00	5.60	5.55	5.59	75,922
03 Feb 12	5.60000 +0.01	5.60	5.52	5.59	65,041
02 Feb 12	5.59000 -0.01	5.60	5.55	5.60	56,438
01 Feb 12	5.60000 +0.01	5.60	5.55	5.59	61,975
31 Jan 12	5.59000 +0.07	5.59	5.51	5.55	59,648
30 Jan 12	5.52000 +0.03	5.53	5.44	5.53	126,297
27 Jan 12	5.49000 -0.05	5.56	5.49	5.56	112,680
26 Jan 12	5.54000 -0.04	5.62	5.53	5.59	104,365
25 Jan 12	5.58000 +0.03	5.59	5.52	5.56	76,197
24 Jan 12	5.55000 +0.02	5.57	5.50	5.52	73,721
23 Jan 12	5.53000 +0.03	5.58	5.51	5.52	44,626
20 Jan 12	5.50000 -0.05	5.58	5.45	5.53	81,192
19 Jan 12	5.55000 -0.04	5.59	5.54	5.56	58,685
18 Jan 12	5.59000 +0.01	5.60	5.52	5.52	54,824
17 Jan 12	5.58000 +0.06	5.59	5.51	5.53	81,017
16 Jan 12	5.52000 +0.00	5.55	5.43	5.52	68,301
13 Jan 12	5.52000 +0.02	5.59	5.49	5.52	121,414
12 Jan 12	5.50000 -0.04	5.54	5.47	5.52	93,951
11 Jan 12	5.54000 +0.14	5.56	5.41	5.41	259,171
10 Jan 12	5.40000 +0.00	5.47	5.40	5.45	105,185
09 Jan 12	5.40000 +0.00	5.42	5.38	5.42	41,091
06 Jan 12	5.40000 -0.05	5.47	5.39	5.46	37,155
05 Jan 12	5.45000 -0.03	5.46	5.36	5.46	66,966
04 Jan 12	5.48000 +0.08	5.50	5.36	5.40	127,204
03 Jan 12	5.40000 +0.14	5.40	5.24	5.30	122,534
30 Dec 11	5.26000 +0.09	5.27	5.21	5.21	37,363
29 Dec 11	5.17000 -0.06	5.26	5.16	5.26	84,052
28 Dec 11	5.23000 -0.02	5.28	5.21	5.25	86,034
23 Dec 11	5.25000 +0.06	5.29	5.24	5.25	74,820
22 Dec 11	5.19000 +0.01	5.24	5.18	5.18	85,663
21 Dec 11	5.18000 -0.01	5.24	5.18	5.21	99,790
20 Dec 11	5.19000 -0.02	5.27	5.18	5.25	131,806
19 Dec 11	5.21000 +0.07	5.28	5.15	5.16	309,807
16 Dec 11	5.14000 +0.01	5.16	5.14	5.14	102,477
15 Dec 11	5.13000 +0.02	5.16	5.12	5.12	271,893
14 Dec 11	5.11000 -0.04	5.16	5.11	5.16	67,334
13 Dec 11	5.15000 +0.03	5.15	5.13	5.14	154,077
12 Dec 11	5.12000 +0.00	5.13	5.10	5.12	170,081
09 Dec 11	5.12000 -0.02	5.15	5.11	5.15	97,473
08 Dec 11	5.14000 +0.00	5.17	5.13	5.15	109,760
07 Dec 11	5.14000 +0.02	5.17	5.10	5.14	271,621
06 Dec 11	5.12000 +0.02	5.17	5.12	5.14	160,303
05 Dec 11	5.10000 -0.04	5.15	5.10	5.15	62,010
02 Dec 11	5.14000 +0.00	5.14	5.10	5.14	35,144
01 Dec 11	5.14000 +0.01	5.15	5.11	5.15	82,562
30 Nov 11	5.13000 +0.02	5.14	5.07	5.12	139,186
29 Nov 11	5.11000 -0.01	5.14	5.10	5.13	58,669
28 Nov 11	5.12000 -0.01	5.13	5.10	5.13	55,343
25 Nov 11	5.13000 +0.03	5.13	5.06	5.11	525,840
24 Nov 11	5.10000 +0.06	5.10	5.04	5.05	47,775
23 Nov 11	5.04000 -0.06	5.10	5.04	5.10	83,483
22 Nov 11	5.10000 +0.00	5.13	5.08	5.08	64,081
21 Nov 11	5.10000 -0.02	5.12	5.07	5.12	31,590
18 Nov 11	5.12000 +0.05	5.13	5.09	5.10	65,368
17 Nov 11	5.07000 -0.09	5.16	5.06	5.16	249,157
16 Nov 11	5.16000 -0.01	5.20	5.15	5.19	63,180
15 Nov 11	5.17000 +0.03	5.20	5.12	5.14	42,055
14 Nov 11	5.14000 -0.05	5.20	5.11	5.20	33,843
11 Nov 11	5.19000 +0.01	5.19	5.10	5.18	22,167
10 Nov 11	5.18000 -0.03	5.23	5.10	5.23	133,604
09 Nov 11	5.21000 -0.02	5.25	5.18	5.23	76,254
08 Nov 11	5.23000 +0.06	5.23	5.16	5.17	41,102
07 Nov 11	5.17000 +0.02	5.18	5.15	5.18	48,803
04 Nov 11	5.15000 +0.02	5.19	5.14	5.15	23,862
03 Nov 11	5.13000 -0.03	5.19	5.13	5.18	48,324
02 Nov 11	5.16000 -0.01	5.20	5.15	5.18	56,784
01 Nov 11	5.17000 -0.04	5.18	5.13	5.18	23,267
31 Oct 11	5.21000 +0.04	5.22	5.16	5.18	62,727
28 Oct 11	5.17000 +0.02	5.17	5.11	5.15	46,058
27 Oct 11	5.15000 +0.02	5.15	5.12	5.13	77,444
26 Oct 11	5.13000 +0.00	5.15	5.11	5.15	55,067
25 Oct 11	5.13000 -0.02	5.15	5.10	5.13	15,685
24 Oct 11	5.15000 +0.00	5.15	5.10	5.14	64,560
21 Oct 11	5.15000 +0.07	5.15	5.08	5.11	67,294
20 Oct 11	5.08000 -0.02	5.12	5.06	5.12	40,134
19 Oct 11	5.10000 +0.00	5.12	5.09	5.10	57,232
18 Oct 11	5.10000 +0.01	5.14	5.08	5.10	20,193
17 Oct 11	5.09000 -0.04	5.15	5.07	5.15	50,652
14 Oct 11	5.13000 -0.01	5.17	5.10	5.16	37,670
13 Oct 11	5.14000 +0.01	5.15	5.07	5.09	17,769
12 Oct 11	5.13000 +0.08	5.15	5.07	5.07	111,456
11 Oct 11	5.05000 +0.02	5.09	5.00	5.07	105,101
07 Oct 11	5.03000 +0.01	5.07	5.00	5.02	31,521
06 Oct 11	5.02000 -0.01	5.06	5.02	5.04	66,383
05 Oct 11	5.03000 +0.07	5.06	5.01	5.03	56,719
04 Oct 11	4.96000 -0.08	5.07	4.85	5.02	171,117
03 Oct 11	5.04000 -0.06	5.10	4.97	5.10	63,546
30 Sep 11	5.10000 +0.02	5.13	5.04	5.06	54,039
29 Sep 11	5.08000 -0.08	5.16	5.03	5.16	98,204
28 Sep 11	5.16000 -0.06	5.19	5.14	5.19	46,924
27 Sep 11	5.22000 +0.07	5.24	5.15	5.15	154,257
26 Sep 11	5.15000 +0.00	5.15	5.10	5.15	42,615
23 Sep 11	5.15000 +0.00	5.17	5.12	5.15	78,341
22 Sep 11	5.15000 -0.05	5.19	5.15	5.15	77,293
21 Sep 11	5.20000 +0.05	5.20	5.17	5.17	36,818
20 Sep 11	5.15000 +0.02	5.20	5.15	5.16	32,703
19 Sep 11	5.13000 -0.04	5.20	5.13	5.17	57,370
16 Sep 11	5.17000 -0.03	5.20	5.17	5.20	86,822
15 Sep 11	5.20000 +0.05	5.20	5.14	5.15	95,865
14 Sep 11	5.15000 +0.03	5.15	5.09	5.15	42,632
13 Sep 11	5.12000 -0.03	5.15	5.10	5.13	71,635
12 Sep 11	5.15000 -0.04	5.19	5.12	5.19	87,541
09 Sep 11	5.19000 +0.01	5.19	5.17	5.17	44,001
08 Sep 11	5.18000 -0.02	5.19	5.17	5.19	31,509
07 Sep 11	5.20000 +0.01	5.20	5.17	5.17	61,067
06 Sep 11	5.19000 -0.01	5.19	5.15	5.18	25,319
02 Sep 11	5.20000 +0.01	5.20	5.15	5.19	48,645
01 Sep 11	5.19000 +0.04	5.19	5.15	5.17	30,227
31 Aug 11	5.15000 +0.00	5.17	5.14	5.15	62,535
30 Aug 11	5.15000 -0.02	5.16	5.12	5.16	90,205
29 Aug 11	5.17000 +0.02	5.20	5.16	5.18	836,356
26 Aug 11	5.15000 +0.01	5.15	5.10	5.10	44,183
25 Aug 11	5.14000 -0.01	5.20	5.11	5.18	70,741
24 Aug 11	5.15000 +0.00	5.20	5.14	5.20	26,861
23 Aug 11	5.15000 +0.00	5.22	5.15	5.15	116,988
22 Aug 11	5.15000 -0.13	5.28	5.12	5.28	69,542
19 Aug 11	5.28000 +0.08	5.29	5.11	5.11	34,304
18 Aug 11	5.20000 -0.08	5.28	5.12	5.28	88,831
17 Aug 11	5.28000 +0.11	5.32	5.17	5.26	73,522
16 Aug 11	5.17000 +0.04	5.19	5.10	5.19	75,212
15 Aug 11	5.13000 +0.03	5.18	5.05	5.10	125,559
12 Aug 11	5.10000 -0.13	5.29	4.97	5.20	103,939
11 Aug 11	5.23000 +0.06	5.25	5.07	5.14	80,598
10 Aug 11	5.17000 +0.07	5.24	5.00	5.12	118,372
09 Aug 11	5.10000 +0.32	5.10	4.73	4.73	234,837
08 Aug 11	4.78000 -0.36	5.05	4.46	5.04	391,086
05 Aug 11	5.14000 -0.04	5.27	5.03	5.18	142,529
04 Aug 11	5.18000 -0.09	5.29	5.16	5.24	108,744
03 Aug 11	5.27000 -0.05	5.34	5.26	5.33	34,672
02 Aug 11	5.32000 -0.02	5.34	5.29	5.34	28,230
29 Jul 11	5.34000 +0.03	5.34	5.29	5.31	29,304
28 Jul 11	5.31000 -0.02	5.35	5.31	5.33	14,700
27 Jul 11	5.33000 -0.02	5.37	5.32	5.34	50,679
26 Jul 11	5.35000 +0.01	5.37	5.32	5.36	43,897
25 Jul 11	5.34000 +0.02	5.38	5.33	5.36	22,581
22 Jul 11	5.32000 -0.01	5.36	5.30	5.34	80,630
21 Jul 11	5.33000 -0.06	5.39	5.33	5.39	79,448
20 Jul 11	5.39000 +0.04	5.39	5.32	5.36	38,585
19 Jul 11	5.35000 -0.05	5.40	5.35	5.38	60,173
18 Jul 11	5.40000 +0.04	5.40	5.34	5.36	42,085
15 Jul 11	5.36000 -0.05	5.42	5.35	5.39	62,470
14 Jul 11	5.41000 -0.02	5.43	5.37	5.40	74,505
13 Jul 11	5.43000 +0.05	5.44	5.37	5.37	50,991
12 Jul 11	5.38000 -0.04	5.40	5.33	5.33	55,303
11 Jul 11	5.42000 +0.05	5.42	5.30	5.35	60,170
08 Jul 11	5.37000 +0.00	5.38	5.32	5.33	20,113
07 Jul 11	5.37000 -0.03	5.40	5.36	5.40	62,830
06 Jul 11	5.40000 +0.04	5.40	5.33	5.36	75,413
05 Jul 11	5.36000 +0.05	5.36	5.32	5.32	31,297
04 Jul 11	5.31000 -0.06	5.36	5.30	5.35	35,293
30 Jun 11	5.37000 -0.02	5.39	5.35	5.39	35,322
29 Jun 11	5.39000 +0.03	5.40	5.31	5.36	91,138
28 Jun 11	5.36000 -0.02	5.38	5.31	5.37	43,322
27 Jun 11	5.38000 +0.00	5.39	5.36	5.36	52,316
24 Jun 11	5.38000 -0.02	5.41	5.36	5.40	56,095
23 Jun 11	5.40000 +0.01	5.41	5.36	5.38	43,089
22 Jun 11	5.39000 +0.02	5.39	5.36	5.37	35,401
21 Jun 11	5.37000 +0.02	5.38	5.32	5.32	50,380
20 Jun 11	5.35000 +0.01	5.35	5.30	5.34	26,529
17 Jun 11	5.34000 +0.02	5.36	5.30	5.32	72,353
16 Jun 11	5.32000 +0.02	5.34	5.30	5.32	151,157
15 Jun 11	5.30000 -0.04	5.35	5.29	5.34	49,206
14 Jun 11	5.34000 +0.04	5.35	5.30	5.30	38,934
13 Jun 11	5.30000 +0.00	5.35	5.30	5.34	42,430
10 Jun 11	5.30000 -0.06	5.36	5.30	5.36	38,549
09 Jun 11	5.36000 +0.05	5.37	5.26	5.31	71,082
08 Jun 11	5.31000 +0.01	5.33	5.26	5.26	49,186
07 Jun 11	5.30000 +0.02	5.38	5.25	5.38	69,755
06 Jun 11	5.28000 -0.08	5.38	5.28	5.36	47,820
03 Jun 11	5.36000 +0.05	5.36	5.26	5.26	37,096
02 Jun 11	5.31000 +0.00	5.35	5.26	5.30	24,571
01 Jun 11	5.31000 -0.03	5.37	5.25	5.37	85,837
31 May 11	5.34000 +0.02	5.37	5.30	5.35	56,165
30 May 11	5.32000 -0.08	5.41	5.31	5.41	85,967
27 May 11	5.40000 +0.01	5.42	5.35	5.39	71,194
26 May 11	5.39000 +0.07	5.39	5.31	5.32	151,648
25 May 11	5.32000 -0.05	5.36	5.27	5.36	49,008
24 May 11	5.37000 +0.09	5.38	5.25	5.25	95,218
20 May 11	5.28000 +0.08	5.29	5.20	5.21	125,667
19 May 11	5.20000 -0.03	5.34	5.19	5.19	86,488
18 May 11	5.23000 +0.09	5.24	5.16	5.18	70,479
17 May 11	5.14000 -0.03	5.19	5.11	5.16	63,401
16 May 11	5.17000 -0.04	5.21	5.17	5.21	54,942
13 May 11	5.21000 +0.02	5.25	5.19	5.22	40,560
12 May 11	5.19000 -0.04	5.25	5.17	5.25	58,933
11 May 11	5.23000 -0.04	5.28	5.20	5.22	66,108
10 May 11	5.27000 -0.01	5.31	5.22	5.31	43,197
09 May 11	5.28000 +0.10	5.29	5.11	5.15	137,638
06 May 11	5.18000 +0.02	5.20	5.12	5.17	116,803
05 May 11	5.16000 -0.15	5.31	5.11	5.30	359,353
04 May 11	5.31000 -0.03	5.36	5.31	5.33	30,257
03 May 11	5.34000 +0.01	5.35	5.30	5.35	67,534
02 May 11	5.33000 -0.03	5.41	5.32	5.40	51,576
29 Apr 11	5.36000 +0.03	5.38	5.34	5.37	41,248
28 Apr 11	5.33000 -0.07	5.40	5.33	5.40	65,605
27 Apr 11	5.40000 +0.01	5.43	5.34	5.43	65,642
26 Apr 11	5.39000 +0.03	5.39	5.36	5.36	38,602
25 Apr 11	5.36000 -0.05	5.40	5.36	5.40	40,848
21 Apr 11	5.41000 +0.00	5.44	5.38	5.43	74,800
20 Apr 11	5.41000 -0.01	5.43	5.39	5.42	61,057
19 Apr 11	5.42000 +0.03	5.42	5.34	5.39	83,214
18 Apr 11	5.39000 +0.04	5.39	5.30	5.34	58,969
15 Apr 11	5.35000 +0.01	5.40	5.34	5.38	88,825
14 Apr 11	5.34000 -0.01	5.39	5.32	5.37	57,304
13 Apr 11	5.35000 -0.01	5.38	5.35	5.38	55,437
12 Apr 11	5.36000 -0.02	5.38	5.30	5.35	91,436
11 Apr 11	5.38000 +0.01	5.38	5.35	5.35	44,554
08 Apr 11	5.37000 +0.04	5.39	5.31	5.35	80,717
07 Apr 11	5.33000 -0.05	5.36	5.33	5.34	32,793
06 Apr 11	5.38000 +0.04	5.38	5.34	5.37	42,470
05 Apr 11	5.34000 -0.01	5.34	5.31	5.34	77,102
04 Apr 11	5.35000 -0.03	5.37	5.33	5.33	70,368
01 Apr 11	5.38000 -0.01	5.38	5.33	5.33	64,897
31 Mar 11	5.39000 +0.03	5.39	5.33	5.35	127,118
30 Mar 11	5.36000 -0.03	5.39	5.35	5.38	55,118
29 Mar 11	5.39000 -0.01	5.40	5.35	5.39	59,933
28 Mar 11	5.40000 -0.02	5.44	5.39	5.41	95,271
25 Mar 11	5.42000 -0.05	5.45	5.42	5.42	57,718
24 Mar 11	5.47000 -0.02	5.51	5.46	5.50	78,522
23 Mar 11	5.49000 +0.01	5.52	5.47	5.51	43,805
22 Mar 11	5.48000 +0.01	5.50	5.45	5.49	170,807
21 Mar 11	5.47000 +0.09	5.48	5.42	5.42	136,353
18 Mar 11	5.38000 +0.11	5.39	5.32	5.35	111,161
17 Mar 11	5.27000 -0.01	5.38	5.27	5.38	99,808
16 Mar 11	5.28000 -0.02	5.33	5.25	5.26	95,592
15 Mar 11	5.30000 -0.03	5.30	5.09	5.30	196,698
14 Mar 11	5.33000 -0.04	5.39	5.31	5.33	42,587
11 Mar 11	5.37000 +0.00	5.39	5.32	5.39	71,782
10 Mar 11	5.37000 -0.02	5.39	5.31	5.39	163,293
09 Mar 11	5.39000 -0.03	5.47	5.38	5.44	97,337
08 Mar 11	5.42000 -0.03	5.50	5.42	5.42	106,673
07 Mar 11	5.45000 +0.02	5.46	5.41	5.41	78,326
04 Mar 11	5.43000 +0.03	5.46	5.39	5.40	79,837
03 Mar 11	5.40000 -0.02	5.46	5.39	5.42	73,748
02 Mar 11	5.42000 +0.00	5.44	5.37	5.41	85,166
01 Mar 11	5.42000 -0.02	5.50	5.36	5.50	191,396
28 Feb 11	5.44000 +0.04	5.49	5.42	5.48	164,248
25 Feb 11	5.40000 +0.05	5.48	5.36	5.36	137,252
24 Feb 11	5.35000 +0.03	5.42	5.32	5.34	218,530
23 Feb 11	5.32000 -0.20	5.54	5.30	5.50	278,451
22 Feb 11	5.52000 -0.08	5.60	5.50	5.58	219,863
18 Feb 11	5.60000 +0.00	5.60	5.58	5.60	132,429
17 Feb 11	5.60000 -0.01	5.64	5.56	5.64	115,338
16 Feb 11	5.61000 -0.02	5.65	5.60	5.63	161,265
15 Feb 11	5.63000 -0.02	5.66	5.59	5.65	82,241
14 Feb 11	5.65000 +0.02	5.67	5.61	5.67	170,661
11 Feb 11	5.63000 +0.01	5.65	5.59	5.62	110,706
10 Feb 11	5.62000 -0.05	5.69	5.62	5.69	156,743
09 Feb 11	5.67000 -0.01	5.69	5.65	5.65	109,918
08 Feb 11	5.68000 +0.04	5.68	5.58	5.63	195,077
07 Feb 11	5.64000 +0.03	5.65	5.60	5.63	216,067
04 Feb 11	5.61000 +0.00	5.64	5.56	5.56	228,602
03 Feb 11	5.61000 +0.08	5.61	5.51	5.60	255,825
02 Feb 11	5.53000 -0.02	5.64	5.53	5.60	325,891
01 Feb 11	5.55000 +0.01	5.62	5.51	5.60	201,649
31 Jan 11	5.54000 +0.08	5.55	5.46	5.49	160,588
28 Jan 11	5.46000 +0.02	5.49	5.43	5.47	102,434
27 Jan 11	5.44000 +0.02	5.46	5.41	5.43	57,470
26 Jan 11	5.42000 -0.03	5.48	5.42	5.47	108,011
25 Jan 11	5.45000 -0.03	5.49	5.44	5.48	117,598
24 Jan 11	5.48000 +0.08	5.48	5.39	5.48	101,249
21 Jan 11	5.40000 -0.05	5.53	5.40	5.52	189,579
20 Jan 11	5.45000 -0.05	5.53	5.45	5.53	103,665
19 Jan 11	5.50000 +0.00	5.52	5.45	5.50	137,212
18 Jan 11	5.50000 -0.03	5.55	5.47	5.55	178,033
17 Jan 11	5.53000 +0.05	5.54	5.50	5.53	90,669
14 Jan 11	5.48000 -0.01	5.50	5.45	5.46	89,536
13 Jan 11	5.49000 -0.02	5.55	5.47	5.52	76,616
12 Jan 11	5.51000 -0.04	5.55	5.46	5.53	138,693
11 Jan 11	5.55000 -0.04	5.59	5.50	5.54	175,483
10 Jan 11	5.59000 +0.04	5.59	5.52	5.55	85,476
07 Jan 11	5.55000 -0.09	5.68	5.48	5.64	185,961
06 Jan 11	5.64000 +0.18	5.74	5.48	5.50	220,376
05 Jan 11	5.46000 +0.09	5.50	5.33	5.36	81,382
04 Jan 11	5.37000 +0.03	5.49	5.30	5.35	50,307
31 Dec 10	5.34000 +0.00	5.35	5.30	5.31	22,977
30 Dec 10	5.34000 +0.02	5.34	5.32	5.33	35,926
29 Dec 10	5.32000 -0.07	5.38	5.32	5.38	60,449
24 Dec 10	5.39000 +0.01	5.39	5.32	5.32	18,481
23 Dec 10	5.38000 +0.01	5.38	5.29	5.29	45,015
22 Dec 10	5.37000 +0.02	5.37	5.30	5.32	81,066
21 Dec 10	5.35000 +0.08	5.38	5.26	5.27	87,377
20 Dec 10	5.27000 -0.03	5.33	5.26	5.29	68,664
17 Dec 10	5.30000 +0.14	5.34	5.13	5.15	272,553
16 Dec 10	5.16000 -0.02	5.19	5.14	5.19	45,581
15 Dec 10	5.18000 +0.01	5.18	5.11	5.17	84,335
14 Dec 10	5.17000 +0.02	5.17	5.11	5.11	82,726
13 Dec 10	5.15000 +0.03	5.15	5.10	5.13	48,183
10 Dec 10	5.12000 +0.03	5.12	5.05	5.09	51,887
09 Dec 10	5.09000 +0.03	5.09	5.06	5.07	76,103
08 Dec 10	5.06000 +0.01	5.10	5.05	5.06	149,655
07 Dec 10	5.05000 -0.04	5.09	5.05	5.08	63,424
06 Dec 10	5.09000 +0.00	5.10	5.06	5.10	62,561
03 Dec 10	5.09000 -0.02	5.14	5.09	5.12	86,945
02 Dec 10	5.11000 -0.02	5.17	5.11	5.17	61,342
01 Dec 10	5.13000 -0.01	5.18	5.11	5.18	165,767
30 Nov 10	5.14000 -0.03	5.18	5.12	5.15	47,764
29 Nov 10	5.17000 +0.02	5.19	5.11	5.12	65,114
26 Nov 10	5.15000 -0.03	5.17	5.10	5.17	45,588
25 Nov 10	5.18000 +0.06	5.19	5.08	5.14	70,300
24 Nov 10	5.12000 +0.05	5.13	5.07	5.11	138,140
23 Nov 10	5.07000 -0.02	5.10	5.05	5.05	80,579
22 Nov 10	5.09000 +0.03	5.11	5.06	5.09	84,136
19 Nov 10	5.06000 -0.05	5.14	5.02	5.13	196,370
18 Nov 10	5.11000 -0.03	5.17	5.10	5.16	70,565
17 Nov 10	5.14000 +0.06	5.14	5.06	5.07	69,843
16 Nov 10	5.08000 -0.04	5.13	5.05	5.10	58,978
15 Nov 10	5.12000 +0.02	5.17	5.06	5.06	64,576
12 Nov 10	5.10000 -0.08	5.19	5.05	5.19	96,809
11 Nov 10	5.18000 +0.04	5.19	5.11	5.13	172,765
10 Nov 10	5.14000 -0.02	5.17	5.12	5.16	84,527
09 Nov 10	5.16000 +0.00	5.20	5.14	5.18	150,732
08 Nov 10	5.16000 +0.06	5.19	5.07	5.07	85,625
05 Nov 10	5.10000 -0.05	5.15	5.05	5.11	114,887
04 Nov 10	5.15000 +0.04	5.24	5.09	5.15	155,815
03 Nov 10	5.11000 -0.01	5.15	5.08	5.10	64,862
02 Nov 10	5.12000 -0.05	5.20	5.11	5.20	131,137
01 Nov 10	5.17000 +0.03	5.23	5.15	5.17	80,923
29 Oct 10	5.14000 +0.00	5.19	5.10	5.17	74,587
28 Oct 10	5.14000 -0.04	5.23	5.04	5.23	141,418
27 Oct 10	5.18000 -0.07	5.25	5.09	5.25	133,061
26 Oct 10	5.25000 +0.00	5.32	5.14	5.32	235,587
25 Oct 10	5.25000 -0.05	5.45	5.14	5.30	369,299
22 Oct 10	5.30000 +0.34	5.31	4.96	4.98	311,929
21 Oct 10	4.96000 +0.02	4.97	4.93	4.93	68,082
20 Oct 10	4.94000 -0.02	4.98	4.93	4.94	40,304
19 Oct 10	4.96000 +0.00	4.99	4.93	4.99	93,012
18 Oct 10	4.96000 +0.04	4.99	4.93	4.93	113,702
15 Oct 10	4.92000 -0.01	4.93	4.89	4.90	106,581
14 Oct 10	4.93000 +0.05	4.93	4.90	4.91	69,396
13 Oct 10	4.88000 -0.03	4.92	4.88	4.90	91,460
12 Oct 10	4.91000 +0.01	4.93	4.89	4.93	48,108
08 Oct 10	4.90000 +0.02	4.91	4.86	4.86	61,200
07 Oct 10	4.88000 +0.01	4.90	4.85	4.85	55,755
06 Oct 10	4.87000 -0.01	4.89	4.85	4.89	62,786
05 Oct 10	4.88000 +0.00	4.90	4.85	4.90	83,374
04 Oct 10	4.88000 +0.01	4.92	4.86	4.87	101,837
01 Oct 10	4.87000 +0.00	4.95	4.83	4.85	164,015
30 Sep 10	4.87000 +0.04	4.88	4.82	4.83	114,572
29 Sep 10	4.83000 -0.01	4.87	4.82	4.84	52,887
28 Sep 10	4.84000 -0.04	4.86	4.83	4.83	50,141
27 Sep 10	4.88000 +0.00	4.90	4.85	4.89	128,153
24 Sep 10	4.88000 +0.03	4.89	4.83	4.83	136,429
23 Sep 10	4.85000 -0.04	4.86	4.83	4.83	30,727
22 Sep 10	4.89000 +0.07	4.89	4.81	4.86	174,130
21 Sep 10	4.82000 -0.02	4.87	4.81	4.87	84,408
20 Sep 10	4.84000 -0.06	4.90	4.82	4.89	116,361
17 Sep 10	4.90000 +0.05	4.90	4.81	4.86	231,478
16 Sep 10	4.85000 +0.01	4.86	4.82	4.85	107,850
15 Sep 10	4.84000 +0.04	4.87	4.82	4.87	141,504
14 Sep 10	4.80000 +0.00	4.84	4.80	4.82	87,247
13 Sep 10	4.80000 -0.06	4.85	4.80	4.85	125,173
10 Sep 10	4.86000 +0.04	4.86	4.81	4.85	100,339
09 Sep 10	4.82000 +0.01	4.84	4.81	4.84	41,296
08 Sep 10	4.81000 -0.02	4.87	4.81	4.83	100,431
07 Sep 10	4.83000 -0.12	4.90	4.83	4.90	103,234
03 Sep 10	4.95000 +0.06	4.95	4.85	4.92	116,937
02 Sep 10	4.89000 -0.02	4.93	4.85	4.88	61,368
01 Sep 10	4.91000 +0.03	4.91	4.89	4.90	38,891
31 Aug 10	4.88000 -0.01	4.91	4.81	4.90	57,960
30 Aug 10	4.89000 -0.02	4.92	4.87	4.87	74,710
27 Aug 10	4.91000 +0.00	4.92	4.88	4.88	71,163
26 Aug 10	4.91000 +0.02	4.91	4.90	4.90	60,322
25 Aug 10	4.89000 +0.00	4.89	4.85	4.87	49,679
24 Aug 10	4.89000 -0.01	4.90	4.85	4.85	35,238
23 Aug 10	4.90000 +0.06	4.90	4.82	4.82	79,247
20 Aug 10	4.84000 +0.00	4.87	4.80	4.86	42,238
19 Aug 10	4.84000 +0.01	4.87	4.76	4.78	75,460
18 Aug 10	4.83000 +0.06	4.84	4.73	4.77	57,818
17 Aug 10	4.77000 +0.00	4.79	4.71	4.78	97,389
16 Aug 10	4.77000 +0.02	4.80	4.75	4.76	34,369
13 Aug 10	4.75000 +0.03	4.78	4.72	4.72	43,379
12 Aug 10	4.72000 -0.03	4.74	4.72	4.74	21,871
11 Aug 10	4.75000 -0.03	4.78	4.72	4.78	75,062
10 Aug 10	4.78000 +0.01	4.79	4.75	4.76	52,223
09 Aug 10	4.77000 -0.01	4.80	4.77	4.77	62,623
06 Aug 10	4.78000 -0.01	4.81	4.75	4.79	64,518
05 Aug 10	4.79000 -0.01	4.81	4.78	4.78	43,694
04 Aug 10	4.80000 -0.11	4.89	4.78	4.89	103,314
03 Aug 10	4.91000 +0.02	4.92	4.88	4.90	103,446
30 Jul 10	4.89000 +0.03	4.89	4.83	4.83	26,924
29 Jul 10	4.86000 -0.03	4.89	4.81	4.85	58,308
28 Jul 10	4.89000 -0.01	4.89	4.86	4.89	35,070
27 Jul 10	4.90000 +0.01	4.90	4.86	4.86	34,921
26 Jul 10	4.89000 +0.07	4.89	4.82	4.82	41,171
23 Jul 10	4.82000 +0.04	4.83	4.78	4.80	33,071
22 Jul 10	4.78000 -0.02	4.82	4.77	4.82	59,853
21 Jul 10	4.80000 +0.02	4.82	4.75	4.76	50,205
20 Jul 10	4.78000 -0.05	4.85	4.74	4.83	83,080
19 Jul 10	4.83000 +0.01	4.88	4.81	4.88	35,467
16 Jul 10	4.82000 +0.00	4.86	4.80	4.82	45,176
15 Jul 10	4.82000 -0.07	4.90	4.81	4.85	65,277
14 Jul 10	4.89000 -0.04	4.93	4.84	4.93	48,837
13 Jul 10	4.93000 +0.06	4.95	4.86	4.87	88,560
12 Jul 10	4.87000 +0.07	4.87	4.75	4.76	41,938
09 Jul 10	4.80000 +0.01	4.80	4.75	4.79	45,688
08 Jul 10	4.79000 +0.08	4.79	4.72	4.72	69,084
07 Jul 10	4.71000 +0.01	4.75	4.68	4.73	59,450
06 Jul 10	4.70000 -0.05	4.80	4.68	4.80	86,470
05 Jul 10	4.75000 -0.06	4.86	4.75	4.86	53,412
02 Jul 10	4.81000 -0.02	4.85	4.81	4.82	24,872
30 Jun 10	4.83000 -0.05	4.88	4.80	4.88	54,258
29 Jun 10	4.88000 +0.00	4.88	4.79	4.80	56,263
28 Jun 10	4.88000 +0.00	4.88	4.79	4.79	39,909
25 Jun 10	4.88000 +0.01	4.89	4.86	4.86	49,094
24 Jun 10	4.87000 -0.02	4.89	4.85	4.89	44,071
23 Jun 10	4.89000 +0.02	4.90	4.83	4.88	59,732
22 Jun 10	4.87000 +0.01	4.89	4.86	4.86	31,927
21 Jun 10	4.86000 +0.02	4.89	4.85	4.88	36,379
18 Jun 10	4.84000 -0.01	4.88	4.82	4.86	57,214
17 Jun 10	4.85000 +0.05	4.87	4.72	4.82	94,118
16 Jun 10	4.80000 +0.01	4.82	4.75	4.75	44,202
15 Jun 10	4.79000 +0.01	4.84	4.73	4.76	76,632
14 Jun 10	4.78000 +0.06	4.78	4.73	4.74	33,036
11 Jun 10	4.72000 +0.05	4.72	4.66	4.66	66,497
10 Jun 10	4.67000 +0.03	4.70	4.65	4.66	50,888
09 Jun 10	4.64000 +0.01	4.69	4.64	4.65	39,629
08 Jun 10	4.63000 +0.02	4.68	4.61	4.63	42,922
07 Jun 10	4.61000 -0.09	4.75	4.60	4.63	90,515
04 Jun 10	4.70000 -0.01	4.74	4.66	4.70	69,341
03 Jun 10	4.71000 +0.00	4.75	4.67	4.75	43,118
02 Jun 10	4.71000 +0.05	4.73	4.69	4.73	39,191
01 Jun 10	4.66000 -0.05	4.75	4.65	4.70	48,854
31 May 10	4.71000 +0.01	4.75	4.67	4.67	26,821
28 May 10	4.70000 -0.02	4.75	4.67	4.71	39,196
27 May 10	4.72000 -0.02	4.79	4.68	4.70	67,221
26 May 10	4.74000 +0.04	4.82	4.68	4.74	57,418
25 May 10	4.70000 +0.05	4.78	4.59	4.64	87,098
21 May 10	4.65000 +0.10	4.75	4.50	4.51	95,158
20 May 10	4.55000 -0.20	4.72	4.53	4.72	173,861
19 May 10	4.75000 -0.04	4.80	4.64	4.79	100,160
18 May 10	4.79000 +0.05	4.80	4.73	4.76	56,039
17 May 10	4.74000 -0.10	4.83	4.65	4.80	111,607
14 May 10	4.84000 -0.04	4.88	4.77	4.87	72,240
13 May 10	4.88000 +0.03	4.88	4.84	4.87	71,138
12 May 10	4.85000 +0.07	4.88	4.75	4.87	93,226
11 May 10	4.78000 +0.03	4.81	4.75	4.76	58,030
10 May 10	4.75000 +0.15	4.84	4.67	4.75	113,018
07 May 10	4.60000 -0.05	4.65	4.50	4.62	167,409
06 May 10	4.65000 -0.15	4.82	4.43	4.81	238,748
05 May 10	4.80000 -0.12	4.86	4.78	4.83	296,102
04 May 10	4.92000 -0.02	4.94	4.87	4.94	101,094
03 May 10	4.94000 -0.01	4.94	4.91	4.93	64,443
30 Apr 10	4.95000 +0.00	4.95	4.91	4.91	71,608
29 Apr 10	4.95000 +0.03	4.95	4.90	4.93	105,992
28 Apr 10	4.92000 +0.01	4.92	4.88	4.91	47,259
27 Apr 10	4.91000 -0.07	4.99	4.90	4.99	93,406
26 Apr 10	4.98000 +0.04	4.98	4.92	4.92	86,561
23 Apr 10	4.94000 +0.01	4.98	4.91	4.98	70,037
22 Apr 10	4.93000 +0.00	4.97	4.89	4.90	89,688
21 Apr 10	4.93000 -0.05	4.99	4.92	4.99	74,489
20 Apr 10	4.98000 +0.05	4.98	4.92	4.96	74,581
19 Apr 10	4.93000 +0.02	4.95	4.88	4.88	60,862
16 Apr 10	4.91000 +0.01	4.96	4.90	4.92	106,468
15 Apr 10	4.90000 -0.08	4.98	4.89	4.96	163,162
14 Apr 10	4.98000 +0.00	4.99	4.96	4.98	66,875
13 Apr 10	4.98000 -0.01	4.99	4.95	4.99	56,690
12 Apr 10	4.99000 +0.01	5.00	4.96	4.98	118,556
09 Apr 10	4.98000 +0.04	4.99	4.94	4.95	201,761
08 Apr 10	4.94000 +0.01	4.95	4.92	4.92	136,000
07 Apr 10	4.93000 +0.00	4.94	4.92	4.93	96,713
06 Apr 10	4.93000 +0.02	4.93	4.90	4.91	44,701
05 Apr 10	4.91000 +0.01	4.92	4.88	4.92	48,963
01 Apr 10	4.90000 -0.03	4.93	4.87	4.90	105,154
31 Mar 10	4.93000 +0.02	4.93	4.89	4.92	101,150
30 Mar 10	4.91000 -0.04	4.95	4.87	4.95	100,515
29 Mar 10	4.95000 +0.01	4.95	4.86	4.90	79,830
26 Mar 10	4.94000 +0.00	4.95	4.85	4.94	106,460
25 Mar 10	4.94000 +0.03	4.94	4.88	4.91	76,163
24 Mar 10	4.91000 +0.00	4.91	4.81	4.90	367,928
23 Mar 10	4.91000 +0.01	4.94	4.87	4.88	694,212
22 Mar 10	4.90000 +0.06	4.90	4.85	4.88	704,330
19 Mar 10	4.84000 +0.03	4.88	4.80	4.80	214,107
18 Mar 10	4.81000 +0.01	4.81	4.79	4.80	84,520
17 Mar 10	4.80000 -0.04	4.84	4.79	4.82	294,646
16 Mar 10	4.84000 -0.08	4.92	4.83	4.92	78,602
15 Mar 10	4.92000 +0.12	4.92	4.79	4.79	120,032
12 Mar 10	4.80000 +0.03	4.80	4.78	4.78	71,416
11 Mar 10	4.77000 +0.00	4.80	4.77	4.78	330,379
10 Mar 10	4.77000 -0.03	4.82	4.75	4.82	191,286
09 Mar 10	4.80000 -0.05	4.84	4.78	4.84	61,220
08 Mar 10	4.85000 +0.04	4.85	4.79	4.84	73,035
05 Mar 10	4.81000 +0.02	4.84	4.76	4.76	92,605
04 Mar 10	4.79000 -0.01	4.84	4.76	4.77	68,792
03 Mar 10	4.80000 -0.03	4.85	4.77	4.85	131,316
02 Mar 10	4.83000 -0.02	4.84	4.81	4.84	43,848
01 Mar 10	4.85000 +0.00	4.85	4.81	4.82	49,503
26 Feb 10	4.85000 +0.00	4.85	4.81	4.83	49,627
25 Feb 10	4.85000 +0.03	4.85	4.78	4.82	82,748
24 Feb 10	4.82000 -0.03	4.84	4.80	4.84	202,771
23 Feb 10	4.85000 +0.00	4.85	4.81	4.85	119,045
22 Feb 10	4.85000 +0.00	4.87	4.79	4.87	118,390
19 Feb 10	4.85000 -0.05	4.88	4.75	4.85	198,077
18 Feb 10	4.90000 +0.03	4.91	4.87	4.91	109,801
17 Feb 10	4.87000 -0.03	4.94	4.83	4.90	161,015
16 Feb 10	4.90000 +0.10	4.92	4.79	4.87	130,706
12 Feb 10	4.80000 +0.10	4.85	4.67	4.69	159,159
11 Feb 10	4.70000 +0.02	4.75	4.66	4.75	143,507
10 Feb 10	4.68000 -0.05	4.74	4.65	4.74	118,292
09 Feb 10	4.73000 +0.07	4.75	4.65	4.75	211,411
08 Feb 10	4.66000 +0.19	4.70	4.56	4.63	241,761
05 Feb 10	4.47000 +0.10	4.50	4.35	4.35	134,104
04 Feb 10	4.37000 -0.26	4.61	4.33	4.61	390,273
03 Feb 10	4.63000 -0.09	4.75	4.54	4.75	297,720
02 Feb 10	4.72000 -0.08	4.80	4.72	4.79	101,903
01 Feb 10	4.80000 +0.00	4.80	4.74	4.75	99,543
29 Jan 10	4.80000 -0.04	4.85	4.75	4.85	59,955
28 Jan 10	4.84000 +0.06	4.84	4.74	4.84	89,189
27 Jan 10	4.78000 -0.09	4.89	4.77	4.89	82,413
26 Jan 10	4.87000 +0.00	4.94	4.86	4.90	198,522
25 Jan 10	4.87000 +0.03	4.96	4.85	4.89	177,901
22 Jan 10	4.84000 -0.08	4.98	4.82	4.94	86,505
21 Jan 10	4.92000 -0.04	5.02	4.92	4.99	133,137
20 Jan 10	4.96000 -0.03	5.05	4.93	4.99	155,616
19 Jan 10	4.99000 +0.12	5.09	4.85	4.89	248,165
18 Jan 10	4.87000 +0.03	4.88	4.82	4.88	71,046
15 Jan 10	4.84000 +0.01	4.89	4.80	4.85	99,627
14 Jan 10	4.83000 +0.00	4.88	4.79	4.85	120,480
13 Jan 10	4.83000 +0.06	4.83	4.77	4.80	44,740
12 Jan 10	4.77000 -0.01	4.83	4.76	4.78	89,221
11 Jan 10	4.78000 +0.01	4.78	4.75	4.78	113,243
08 Jan 10	4.77000 -0.01	4.78	4.75	4.75	62,692
07 Jan 10	4.78000 +0.03	4.78	4.75	4.77	96,269
06 Jan 10	4.75000 -0.01	4.80	4.73	4.80	161,270
05 Jan 10	4.76000 -0.01	4.80	4.76	4.80	140,547
04 Jan 10	4.77000 -0.10	4.90	4.74	4.90	190,525
31 Dec 09	4.87000 -0.01	4.90	4.82	4.90	79,322
30 Dec 09	4.88000 +0.05	4.89	4.79	4.85	159,137
29 Dec 09	4.83000 +0.00	4.83	4.70	4.75	147,131