FUNDMANAGER.co.uk

Martinrea International

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.55000 +0.11	9.59	9.17	9.36	130,201
19 Oct 26	9.44000 -0.13	9.58	9.34	9.58	80,935
16 Oct 26	9.57000 -0.02	9.76	9.48	9.74	74,821
15 Oct 26	9.59000 -0.15	9.72	9.37	9.72	161,008
14 Oct 26	9.74000 -0.18	9.99	9.61	9.99	151,242
13 Oct 26	9.92000 +0.10	9.98	9.77	9.85	55,556
09 Oct 26	9.82000 -0.01	10.03	9.81	9.89	65,899
08 Oct 26	9.83000 -0.17	9.99	9.70	9.99	101,625
07 Oct 26	10.00000 -0.09	10.13	9.92	10.07	77,240
06 Oct 26	10.09000 +0.11	10.11	9.94	9.94	46,035
05 Oct 26	9.98000 -0.02	10.02	9.90	10.00	55,532
02 Oct 26	10.00000 -0.09	10.25	10.00	10.25	40,606
01 Oct 26	10.09000 -0.02	10.15	9.96	10.11	44,132
30 Sep 26	10.11000 -0.14	10.22	10.09	10.22	56,944
29 Sep 26	10.25000 -0.02	10.34	10.16	10.20	64,900
28 Sep 26	10.27000 -0.04	10.36	10.21	10.21	65,827
25 Sep 26	10.31000 +0.30	10.39	9.99	9.99	69,333
24 Sep 26	10.01000 -0.27	10.28	9.98	10.28	127,400
23 Sep 26	10.28000 +0.02	10.31	10.08	10.20	59,900
22 Sep 26	10.26000 +0.02	10.39	10.24	10.31	36,900
21 Sep 26	10.24000 +0.01	10.32	10.20	10.20	75,758
18 Sep 26	10.23000 -0.10	10.30	10.14	10.30	93,441
17 Sep 26	10.33000 +0.11	10.45	10.33	10.36	53,814
16 Sep 26	10.22000 +0.07	10.31	10.18	10.30	98,891
15 Sep 26	10.15000 -0.04	10.18	10.02	10.09	74,162
14 Sep 26	10.19000 -0.09	10.32	10.13	10.28	61,800
11 Sep 26	10.28000 +0.19	10.35	10.10	10.16	54,702
10 Sep 26	10.09000 -0.10	10.17	10.04	10.05	82,935
09 Sep 26	10.19000 -0.13	10.40	10.13	10.17	55,843
08 Sep 26	10.32000 -0.32	10.60	10.25	10.60	59,233
04 Sep 26	10.64000 +0.22	10.67	10.38	10.38	99,000
03 Sep 26	10.42000 +0.19	10.43	10.24	10.30	53,100
02 Sep 26	10.23000 +0.21	10.29	9.94	9.94	102,600
01 Sep 26	10.02000 -0.23	10.19	9.95	10.12	91,800
31 Aug 26	10.25000 +0.09	10.25	10.12	10.16	61,800
28 Aug 26	10.16000 -0.03	10.21	10.10	10.19	41,500
27 Aug 26	10.19000 +0.12	10.27	10.00	10.06	97,600
26 Aug 26	10.07000 +0.02	10.12	9.99	10.10	87,957
25 Aug 26	10.05000 -0.06	10.43	9.92	10.43	166,468
24 Aug 26	10.11000 -1.09	10.95	10.04	10.90	322,448
21 Aug 26	11.20000 +0.34	11.35	10.98	10.98	111,527
20 Aug 26	10.86000 +0.10	10.90	10.55	10.65	92,456
19 Aug 26	10.76000 +0.01	10.84	10.66	10.83	73,004
18 Aug 26	10.75000 -0.14	11.02	10.63	11.02	42,583
17 Aug 26	10.89000 -0.04	11.03	10.80	10.80	76,206
14 Aug 26	10.93000 +0.07	11.00	10.80	10.86	44,356
13 Aug 26	10.86000 +0.22	10.90	10.50	10.66	66,523
12 Aug 26	10.64000 -0.14	10.78	10.57	10.75	53,737
11 Aug 26	10.78000 -0.05	10.99	10.75	10.79	45,250
10 Aug 26	10.83000 +0.16	10.89	10.65	10.66	56,422
07 Aug 26	10.67000 +0.13	10.80	10.64	10.65	25,811
06 Aug 26	10.54000 -0.76	11.26	10.50	11.26	93,958
05 Aug 26	11.30000 +1.04	11.30	10.46	10.59	215,389
04 Aug 26	10.26000 +0.07	10.37	10.13	10.21	76,602
31 Jul 26	10.19000 -0.21	10.45	10.10	10.45	64,894
30 Jul 26	10.40000 -0.11	10.45	10.29	10.45	50,702
29 Jul 26	10.51000 +0.08	10.64	10.40	10.51	61,165
28 Jul 26	10.43000 +0.19	10.54	10.23	10.26	64,676
27 Jul 26	10.24000 +0.14	10.25	10.10	10.14	60,084
24 Jul 26	10.10000 +0.20	10.14	9.90	9.90	41,823
23 Jul 26	9.90000 -0.18	10.07	9.87	10.07	74,602
22 Jul 26	10.08000 -0.06	10.23	10.06	10.09	23,497
21 Jul 26	10.14000 +0.11	10.15	9.97	9.99	132,852
20 Jul 26	10.03000 +0.08	10.18	9.98	10.16	30,000
17 Jul 26	9.95000 -0.16	10.08	9.84	10.08	64,395
16 Jul 26	10.11000 -0.03	10.23	10.07	10.07	21,803
15 Jul 26	10.14000 +0.19	10.18	10.07	10.13	48,281
14 Jul 26	9.95000 -0.05	10.16	9.92	10.16	50,683
13 Jul 26	10.00000 -0.03	10.08	9.96	10.04	42,791
10 Jul 26	10.03000 -0.09	10.18	9.96	10.15	36,165
09 Jul 26	10.12000 +0.00	10.24	10.03	10.24	39,624
08 Jul 26	10.12000 +0.01	10.17	9.93	10.09	57,295
07 Jul 26	10.11000 -0.08	10.25	10.02	10.23	54,142
06 Jul 26	10.19000 +0.18	10.28	10.02	10.28	77,271
03 Jul 26	10.01000 +0.20	10.28	9.93	10.28	31,985
02 Jul 26	9.81000 -0.19	10.08	9.73	9.89	96,916
30 Jun 26	10.00000 +0.08	10.08	9.87	10.05	75,258
29 Jun 26	9.92000 +0.00	10.16	9.82	10.16	52,188
26 Jun 26	9.92000 -0.08	10.02	9.89	10.00	38,383
25 Jun 26	10.00000 -0.07	10.22	10.00	10.07	49,125
24 Jun 26	10.07000 -0.04	10.25	9.96	10.13	63,000
23 Jun 26	10.11000 -0.18	10.29	10.11	10.28	29,915
22 Jun 26	10.29000 +0.03	10.49	10.26	10.31	25,136
19 Jun 26	10.26000 +0.02	10.37	10.20	10.20	27,841
18 Jun 26	10.24000 +0.02	10.40	10.21	10.27	22,694
17 Jun 26	10.22000 -0.07	10.48	10.20	10.28	53,237
16 Jun 26	10.29000 -0.20	10.50	10.26	10.50	61,914
15 Jun 26	10.49000 +0.02	10.86	10.47	10.86	82,000
12 Jun 26	10.47000 +0.05	10.58	10.41	10.58	47,832
11 Jun 26	10.42000 +0.05	10.50	10.27	10.40	49,332
10 Jun 26	10.37000 -0.54	10.91	10.33	10.91	104,601
09 Jun 26	10.91000 -0.13	11.19	10.71	11.15	69,534
08 Jun 26	11.04000 -0.04	11.23	11.01	11.15	57,785
05 Jun 26	11.08000 -0.34	11.41	10.98	11.41	57,061
04 Jun 26	11.42000 -0.09	11.51	11.23	11.51	40,244
03 Jun 26	11.51000 -0.07	11.72	11.51	11.64	65,573
02 Jun 26	11.58000 +0.11	11.70	11.32	11.50	84,963
01 Jun 26	11.47000 -0.02	11.65	11.41	11.45	61,733
29 May 26	11.49000 +0.06	11.59	11.33	11.51	89,356
28 May 26	11.43000 -0.06	11.69	11.40	11.48	122,554
27 May 26	11.49000 +0.24	11.55	11.30	11.30	105,399
26 May 26	11.25000 -0.05	11.67	11.23	11.46	147,000
25 May 26	11.30000 +0.42	11.39	10.59	10.59	192,944
22 May 26	10.88000 +0.46	10.90	10.44	10.44	157,318
21 May 26	10.42000 +0.19	10.51	10.20	10.23	66,723
20 May 26	10.23000 +0.14	10.40	10.11	10.11	96,530
19 May 26	10.09000 -0.28	10.70	10.04	10.32	159,795
15 May 26	10.37000 -0.34	10.66	10.36	10.66	103,966
14 May 26	10.71000 +0.10	10.93	10.59	10.60	93,056
13 May 26	10.61000 +0.04	10.74	10.57	10.66	99,358
12 May 26	10.57000 -0.20	10.70	10.52	10.66	49,028
11 May 26	10.77000 -0.03	10.96	10.71	10.75	89,385
08 May 26	10.80000 +0.25	10.87	10.64	10.64	113,303
07 May 26	10.55000 +0.23	10.62	10.34	10.35	116,021
06 May 26	10.32000 +0.09	10.51	10.32	10.33	101,346
05 May 26	10.23000 -0.11	10.45	10.20	10.20	175,740
04 May 26	10.34000 +0.31	10.43	9.56	9.93	244,708
01 May 26	10.03000 -0.01	10.09	9.50	10.09	151,215
30 Apr 26	10.04000 +0.51	10.13	9.50	9.50	140,833
29 Apr 26	9.53000 -0.05	9.63	9.40	9.41	36,381
28 Apr 26	9.58000 -0.19	9.74	9.58	9.74	26,616
27 Apr 26	9.77000 +0.03	9.97	9.74	9.78	118,185
24 Apr 26	9.74000 +0.04	9.82	9.70	9.79	58,459
23 Apr 26	9.70000 +0.16	9.78	9.36	9.50	92,853
22 Apr 26	9.54000 -0.05	9.68	9.53	9.59	63,682
21 Apr 26	9.59000 -0.03	9.80	9.58	9.69	73,659
20 Apr 26	9.62000 +0.07	9.70	9.55	9.69	43,823
17 Apr 26	9.55000 +0.33	9.67	9.15	9.27	135,524
16 Apr 26	9.22000 +0.27	9.29	8.96	8.96	94,000
15 Apr 26	8.95000 -0.57	9.50	8.88	9.50	202,751
14 Apr 26	9.52000 +0.02	9.63	9.47	9.51	21,800
13 Apr 26	9.50000 +0.00	9.57	9.38	9.51	35,079
10 Apr 26	9.50000 -0.05	9.66	9.48	9.66	14,482
09 Apr 26	9.55000 -0.04	9.74	9.53	9.73	51,473
08 Apr 26	9.59000 +0.49	9.74	9.38	9.38	66,056
07 Apr 26	9.10000 -0.16	9.27	9.01	9.22	25,283
06 Apr 26	9.26000 -0.10	9.39	9.25	9.39	35,671
02 Apr 26	9.36000 -0.13	9.39	9.20	9.35	26,688
01 Apr 26	9.49000 +0.15	9.53	9.25	9.37	98,234
31 Mar 26	9.34000 +0.23	9.46	9.14	9.14	123,753
30 Mar 26	9.11000 +0.14	9.23	9.05	9.10	106,494
27 Mar 26	8.97000 -0.16	9.05	8.96	9.03	54,809
26 Mar 26	9.13000 -0.16	9.29	9.10	9.26	39,184
25 Mar 26	9.29000 +0.24	9.32	9.09	9.18	53,600
24 Mar 26	9.05000 -0.01	9.16	8.91	9.04	97,031
23 Mar 26	9.06000 +0.29	9.07	8.73	8.73	88,237
20 Mar 26	8.77000 -0.15	8.87	8.72	8.87	149,062
19 Mar 26	8.92000 -0.27	9.10	8.88	9.10	109,915
18 Mar 26	9.19000 -0.18	9.35	9.18	9.35	61,511
17 Mar 26	9.37000 -0.13	9.59	9.37	9.59	53,470
16 Mar 26	9.50000 -0.05	9.62	9.46	9.60	82,400
13 Mar 26	9.55000 -0.27	9.89	9.50	9.89	99,589
12 Mar 26	9.82000 +0.03	9.85	9.69	9.74	46,339
11 Mar 26	9.79000 +0.08	9.96	9.64	9.64	96,233
10 Mar 26	9.71000 +0.18	9.91	9.52	9.54	148,564
09 Mar 26	9.53000 -0.11	9.55	9.18	9.50	138,702
06 Mar 26	9.64000 -0.91	10.34	9.48	10.34	407,200
05 Mar 26	10.55000 -0.05	10.60	10.45	10.52	106,500
04 Mar 26	10.60000 +0.10	10.64	10.49	10.50	102,500
03 Mar 26	10.50000 -0.15	10.58	10.25	10.51	127,300
02 Mar 26	10.65000 -0.06	10.80	10.58	10.63	48,600
27 Feb 26	10.71000 -0.19	10.81	10.54	10.70	89,900
26 Feb 26	10.90000 +0.07	10.95	10.60	10.80	55,500
25 Feb 26	10.83000 -0.09	10.89	10.74	10.89	65,300
24 Feb 26	10.92000 +0.22	10.95	10.69	10.72	61,300
23 Feb 26	10.70000 -0.14	10.95	10.51	10.69	76,000
20 Feb 26	10.84000 -0.15	10.96	10.80	10.91	40,000
19 Feb 26	10.99000 -0.03	10.99	10.76	10.90	52,100
18 Feb 26	11.02000 -0.05	11.13	10.92	11.13	50,100
17 Feb 26	11.07000 +0.26	11.14	10.69	10.81	147,400
13 Feb 26	10.81000 +0.53	11.04	10.38	10.38	223,100
12 Feb 26	10.28000 +0.07	10.34	10.15	10.21	71,200
11 Feb 26	10.21000 -0.07	10.40	10.15	10.37	30,000
10 Feb 26	10.28000 +0.27	10.35	10.09	10.10	108,000
09 Feb 26	10.01000 +0.11	10.09	9.80	9.84	44,500
06 Feb 26	9.90000 +0.14	9.96	9.76	9.81	106,900
05 Feb 26	9.76000 -0.19	9.93	9.68	9.92	105,200
04 Feb 26	9.95000 +0.17	10.01	9.82	9.82	276,500
03 Feb 26	9.78000 +0.07	9.86	9.67	9.70	75,800
02 Feb 26	9.71000 +0.00	9.71	9.45	9.65	148,400
30 Jan 26	9.71000 +0.00	9.75	9.65	9.70	88,900
29 Jan 26	9.71000 +0.08	9.87	9.58	9.62	74,400
28 Jan 26	9.63000 -0.14	9.78	9.62	9.78	112,900
27 Jan 26	9.77000 -0.13	9.89	9.73	9.86	337,900
26 Jan 26	9.90000 -0.28	10.15	9.81	10.15	79,800
23 Jan 26	10.18000 -0.16	10.37	10.07	10.37	77,000
22 Jan 26	10.34000 -0.16	10.58	10.34	10.51	33,800
21 Jan 26	10.50000 +0.12	10.54	10.37	10.38	29,800
20 Jan 26	10.38000 -0.10	10.49	10.36	10.37	62,600
19 Jan 26	10.48000 -0.22	10.64	10.43	10.64	26,100
16 Jan 26	10.70000 +0.06	10.70	10.43	10.53	136,700
15 Jan 26	10.64000 +0.01	10.74	10.45	10.70	165,700
14 Jan 26	10.63000 +0.18	10.71	10.46	10.49	104,100
13 Jan 26	10.45000 +0.04	10.46	10.35	10.37	65,800
12 Jan 26	10.41000 -0.06	10.46	10.34	10.45	46,400
09 Jan 26	10.47000 +0.01	10.62	10.43	10.48	44,600
08 Jan 26	10.46000 -0.01	10.61	10.41	10.41	39,200
07 Jan 26	10.47000 -0.08	10.55	10.39	10.47	62,700
06 Jan 26	10.55000 +0.15	10.59	10.40	10.40	42,800
05 Jan 26	10.40000 -0.06	10.64	10.36	10.50	94,200
02 Jan 26	10.46000 +0.10	10.54	10.35	10.35	65,600
31 Dec 25	10.36000 +0.06	10.43	10.30	10.30	65,900
30 Dec 25	10.30000 +0.00	10.38	10.26	10.26	29,100
29 Dec 25	10.30000 +0.00	10.42	10.25	10.25	56,600
24 Dec 25	10.30000 -0.04	10.37	10.25	10.25	9,091
23 Dec 25	10.34000 +0.06	10.36	10.23	10.28	39,387
22 Dec 25	10.28000 -0.01	10.32	10.20	10.30	32,477
19 Dec 25	10.29000 -0.05	10.37	10.25	10.34	130,683
18 Dec 25	10.34000 +0.09	10.54	10.20	10.20	86,802
17 Dec 25	10.25000 -0.10	10.38	10.18	10.31	71,574
16 Dec 25	10.35000 +0.09	10.37	10.17	10.22	67,040
15 Dec 25	10.26000 -0.35	10.59	10.25	10.59	87,465
12 Dec 25	10.61000 +0.13	10.65	10.50	10.50	235,526
11 Dec 25	10.48000 +0.13	10.53	10.25	10.29	84,773
10 Dec 25	10.35000 +0.50	10.35	9.83	9.83	148,328
09 Dec 25	9.85000 +0.19	9.89	9.60	9.60	89,460
08 Dec 25	9.66000 -0.08	9.72	9.58	9.70	97,055
05 Dec 25	9.74000 -0.01	9.86	9.69	9.73	74,283
04 Dec 25	9.75000 -0.21	10.05	9.75	10.05	86,508
03 Dec 25	9.96000 -0.14	10.15	9.96	10.02	86,517
02 Dec 25	10.10000 +0.02	10.11	10.00	10.00	108,033
01 Dec 25	10.08000 +0.04	10.39	9.93	10.05	176,832
28 Nov 25	10.04000 -0.41	10.50	9.89	10.44	206,163
27 Nov 25	10.45000 -0.08	10.52	10.45	10.45	15,839
26 Nov 25	10.53000 -0.03	10.54	10.47	10.51	136,232
25 Nov 25	10.56000 +0.21	10.57	10.34	10.34	112,166
24 Nov 25	10.35000 -0.03	10.45	10.26	10.37	78,981
21 Nov 25	10.38000 +0.38	10.40	10.07	10.07	116,682
20 Nov 25	10.00000 -0.16	10.33	9.98	10.22	107,377
19 Nov 25	10.16000 -0.06	10.22	10.10	10.15	56,132
18 Nov 25	10.22000 +0.13	10.27	9.99	10.02	76,015
17 Nov 25	10.09000 -0.19	10.26	10.06	10.16	206,047
14 Nov 25	10.28000 +0.01	10.40	10.14	10.16	101,792
13 Nov 25	10.27000 -0.03	10.59	10.22	10.24	221,223
12 Nov 25	10.30000 -0.13	10.85	10.10	10.70	250,914
11 Nov 25	10.43000 +0.08	10.51	10.31	10.31	105,865
10 Nov 25	10.35000 +0.07	10.39	10.25	10.28	78,385
07 Nov 25	10.28000 +0.10	10.31	10.03	10.14	114,760
06 Nov 25	10.18000 -0.02	10.30	10.17	10.28	106,977
05 Nov 25	10.20000 +0.10	10.26	10.02	10.02	180,283
04 Nov 25	10.10000 -0.15	10.27	10.04	10.27	93,032
03 Nov 25	10.25000 +0.13	10.33	10.09	10.22	215,944
31 Oct 25	10.12000 +0.14	10.17	9.98	10.13	163,265
30 Oct 25	9.98000 -0.20	10.36	9.94	10.36	179,801
29 Oct 25	10.18000 -0.03	10.24	10.11	10.24	199,493
28 Oct 25	10.21000 -0.13	10.32	10.17	10.32	204,802
27 Oct 25	10.34000 +0.10	10.47	10.25	10.30	201,827
24 Oct 25	10.24000 -0.12	10.44	10.21	10.44	127,672
23 Oct 25	10.36000 +0.27	10.49	10.02	10.18	252,958
22 Oct 25	10.09000 -0.05	10.32	10.00	10.14	160,909
21 Oct 25	10.14000 +0.16	10.31	9.90	9.90	231,234
20 Oct 25	9.98000 +0.07	10.00	9.85	9.94	153,847
17 Oct 25	9.91000 +0.05	10.01	9.77	9.77	196,381
16 Oct 25	9.86000 -0.13	9.96	9.77	9.91	100,647
15 Oct 25	9.99000 -0.09	10.20	9.94	10.10	97,982
14 Oct 25	10.08000 +0.06	10.17	9.94	10.00	113,141
10 Oct 25	10.02000 -0.23	10.28	9.97	10.28	179,019
09 Oct 25	10.25000 +0.05	10.35	10.13	10.17	246,087
08 Oct 25	10.20000 -0.21	10.44	10.18	10.34	117,731
07 Oct 25	10.41000 -0.33	10.74	10.36	10.70	143,202
06 Oct 25	10.74000 -0.03	10.96	10.73	10.85	124,589
03 Oct 25	10.77000 +0.07	10.79	10.67	10.72	197,634
02 Oct 25	10.70000 +0.21	10.75	10.49	10.49	146,683
01 Oct 25	10.49000 -0.11	10.63	10.44	10.52	137,604
30 Sep 25	10.60000 -0.11	10.69	10.57	10.64	104,371
29 Sep 25	10.71000 -0.05	10.76	10.65	10.65	187,038
26 Sep 25	10.76000 -0.01	10.88	10.73	10.78	153,703
25 Sep 25	10.77000 -0.09	10.77	10.58	10.69	158,567
24 Sep 25	10.86000 -0.01	10.94	10.78	10.94	136,460
23 Sep 25	10.87000 -0.13	11.12	10.81	10.99	171,108
22 Sep 25	11.00000 -0.19	11.20	10.87	11.20	231,423
19 Sep 25	11.19000 -0.11	11.31	11.09	11.31	221,474
18 Sep 25	11.30000 +0.00	11.38	11.25	11.30	159,317
17 Sep 25	11.30000 -0.20	11.54	11.26	11.44	224,180
16 Sep 25	11.50000 -0.11	11.61	11.40	11.51	239,054
15 Sep 25	11.61000 +0.16	11.62	11.37	11.38	232,834
12 Sep 25	11.45000 +0.14	11.49	11.27	11.33	371,406
11 Sep 25	11.31000 +0.40	11.33	10.87	10.87	358,113
10 Sep 25	10.91000 +0.08	10.92	10.64	10.84	197,766
09 Sep 25	10.83000 -0.23	11.09	10.77	11.03	180,116
08 Sep 25	11.06000 +0.22	11.11	10.71	10.90	246,981
05 Sep 25	10.84000 -0.05	10.98	10.72	10.88	201,415
04 Sep 25	10.89000 +0.20	10.89	10.64	10.69	289,848
03 Sep 25	10.69000 +0.31	10.73	10.42	10.45	429,454
02 Sep 25	10.38000 +0.01	10.45	10.10	10.26	255,955
29 Aug 25	10.37000 +0.28	10.38	10.02	10.21	436,835
28 Aug 25	10.09000 -0.06	10.24	9.96	10.24	209,890
27 Aug 25	10.15000 +0.20	10.19	9.90	9.95	345,386
26 Aug 25	9.95000 +0.27	10.00	9.69	9.78	412,447
25 Aug 25	9.68000 +0.35	9.77	9.43	9.54	299,535
22 Aug 25	9.33000 +0.05	9.38	9.25	9.25	274,184
21 Aug 25	9.28000 -0.07	9.33	9.24	9.32	142,183
20 Aug 25	9.35000 -0.20	9.58	9.33	9.58	76,239
19 Aug 25	9.55000 -0.04	9.70	9.51	9.59	97,761
18 Aug 25	9.59000 +0.04	9.68	9.54	9.60	217,134
15 Aug 25	9.55000 +0.05	9.63	9.39	9.40	224,443
14 Aug 25	9.50000 -0.03	9.64	9.22	9.22	370,468
13 Aug 25	9.53000 +0.95	9.79	9.19	9.28	697,440
12 Aug 25	8.58000 +0.27	8.69	8.30	8.35	111,611
11 Aug 25	8.31000 -0.02	8.44	8.30	8.30	31,136
08 Aug 25	8.33000 +0.00	8.35	8.29	8.29	40,451
07 Aug 25	8.33000 -0.04	8.40	8.28	8.38	30,601
06 Aug 25	8.37000 +0.05	8.45	8.31	8.45	54,034
05 Aug 25	8.32000 +0.02	8.38	8.16	8.16	50,535
01 Aug 25	8.30000 -0.02	8.37	8.17	8.29	43,726
31 Jul 25	8.32000 -0.08	8.46	8.29	8.44	111,996
30 Jul 25	8.40000 -0.04	8.55	8.38	8.44	72,198
29 Jul 25	8.44000 -0.14	8.61	8.41	8.61	76,430
28 Jul 25	8.58000 +0.02	8.60	8.48	8.51	42,935
25 Jul 25	8.56000 -0.05	8.65	8.47	8.65	60,398
24 Jul 25	8.61000 -0.13	8.71	8.55	8.71	107,911
23 Jul 25	8.74000 +0.19	8.78	8.62	8.62	165,120
22 Jul 25	8.55000 -0.05	8.70	8.55	8.59	84,132
21 Jul 25	8.60000 +0.09	8.62	8.49	8.52	40,802
18 Jul 25	8.51000 +0.01	8.65	8.43	8.56	75,767
17 Jul 25	8.50000 -0.01	8.60	8.48	8.53	73,788
16 Jul 25	8.51000 -0.03	8.57	8.44	8.52	49,065
15 Jul 25	8.54000 -0.06	8.62	8.52	8.60	63,605
14 Jul 25	8.60000 -0.08	8.65	8.52	8.61	64,223
11 Jul 25	8.68000 -0.16	8.82	8.65	8.82	86,106
10 Jul 25	8.84000 +0.06	8.87	8.75	8.80	278,490
09 Jul 25	8.78000 -0.04	8.86	8.75	8.84	97,748
08 Jul 25	8.82000 +0.12	9.06	8.70	8.70	218,485
07 Jul 25	8.70000 -0.02	8.87	8.62	8.62	37,537
04 Jul 25	8.72000 -0.02	8.79	8.64	8.71	25,041
03 Jul 25	8.74000 -0.06	8.88	8.72	8.76	52,605
02 Jul 25	8.80000 +0.32	8.85	8.48	8.48	188,168
30 Jun 25	8.48000 +0.07	8.54	8.40	8.44	79,897
27 Jun 25	8.41000 -0.05	8.51	8.28	8.36	47,134
26 Jun 25	8.46000 +0.02	8.48	8.37	8.44	31,209
25 Jun 25	8.44000 -0.07	8.55	8.32	8.55	73,021
24 Jun 25	8.51000 +0.09	8.57	8.36	8.42	68,573
23 Jun 25	8.42000 +0.16	8.47	8.19	8.25	97,467
20 Jun 25	8.26000 -0.07	8.46	8.25	8.40	237,917
19 Jun 25	8.33000 -0.08	8.39	8.22	8.22	55,424
18 Jun 25	8.41000 +0.01	8.49	8.35	8.40	60,153
17 Jun 25	8.40000 +0.04	8.40	8.30	8.36	61,322
16 Jun 25	8.36000 +0.03	8.54	8.34	8.34	50,854
13 Jun 25	8.33000 -0.47	8.84	8.32	8.69	140,882
12 Jun 25	8.80000 +0.12	8.82	8.54	8.54	109,072
11 Jun 25	8.68000 +0.13	8.69	8.52	8.57	107,456
10 Jun 25	8.55000 +0.06	8.74	8.47	8.49	175,105
09 Jun 25	8.49000 +0.11	8.55	8.42	8.42	74,193
06 Jun 25	8.38000 +0.06	8.46	8.25	8.39	87,449
05 Jun 25	8.32000 +0.12	8.42	8.16	8.16	102,664
04 Jun 25	8.20000 -0.38	8.64	8.18	8.55	230,246
03 Jun 25	8.58000 +0.26	8.61	8.28	8.29	126,121
02 Jun 25	8.32000 -0.11	8.40	8.26	8.38	132,588
30 May 25	8.43000 -0.10	8.56	8.35	8.45	2,062,515
29 May 25	8.53000 +0.39	8.59	8.20	8.20	210,828
28 May 25	8.14000 -0.02	8.27	7.99	8.21	163,622
27 May 25	8.16000 +0.23	8.20	7.90	7.95	111,439
26 May 25	7.93000 -0.08	8.08	7.93	8.01	113,203
23 May 25	8.01000 +0.25	8.06	7.66	7.66	185,448
22 May 25	7.76000 -0.03	7.85	7.65	7.77	82,308
21 May 25	7.79000 -0.41	8.15	7.78	8.10	195,211
20 May 25	8.20000 -0.22	8.42	8.14	8.33	137,697
16 May 25	8.42000 +0.23	8.43	8.11	8.19	141,036
15 May 25	8.19000 -0.09	8.31	8.14	8.31	117,906
14 May 25	8.28000 -0.24	8.63	8.25	8.63	152,828
13 May 25	8.52000 +0.48	8.75	8.07	8.14	256,903
12 May 25	8.04000 +0.15	8.30	8.00	8.16	123,109
09 May 25	7.89000 -0.03	7.96	7.84	7.92	59,810
08 May 25	7.92000 +0.41	8.11	7.56	7.56	258,449
07 May 25	7.51000 +0.03	7.65	7.36	7.36	107,598
06 May 25	7.48000 +0.18	7.52	7.28	7.30	80,877
05 May 25	7.30000 -0.44	7.66	7.30	7.66	198,697
02 May 25	7.74000 +0.38	8.10	7.71	7.71	233,815
01 May 25	7.36000 +0.02	7.56	7.32	7.44	130,466
30 Apr 25	7.34000 +0.09	7.36	7.04	7.25	182,433
29 Apr 25	7.25000 +0.26	7.31	6.90	6.90	168,003
28 Apr 25	6.99000 +0.12	6.99	6.90	6.93	84,329
25 Apr 25	6.87000 -0.05	6.92	6.75	6.89	59,864
24 Apr 25	6.92000 +0.21	6.96	6.61	6.61	139,769
23 Apr 25	6.71000 +0.12	6.90	6.66	6.84	61,126
22 Apr 25	6.59000 +0.11	6.66	6.49	6.55	68,456
21 Apr 25	6.48000 -0.13	6.61	6.40	6.61	40,716
17 Apr 25	6.61000 -0.05	6.73	6.59	6.59	44,799
16 Apr 25	6.66000 -0.21	6.89	6.60	6.77	76,007
15 Apr 25	6.87000 +0.14	6.97	6.80	6.90	102,856
14 Apr 25	6.73000 +0.12	6.80	6.64	6.75	70,824
11 Apr 25	6.61000 +0.06	6.67	6.41	6.52	69,877
10 Apr 25	6.55000 -0.22	6.74	6.42	6.64	144,606
09 Apr 25	6.77000 +0.46	6.81	6.12	6.34	190,579
08 Apr 25	6.31000 -0.26	6.68	6.21	6.64	198,588
07 Apr 25	6.57000 -0.20	6.94	6.39	6.44	291,258
04 Apr 25	6.77000 -0.34	6.96	6.71	6.95	256,704
03 Apr 25	7.11000 -0.09	7.17	6.96	7.04	164,579
02 Apr 25	7.20000 +0.01	7.31	7.11	7.14	114,460
01 Apr 25	7.19000 +0.17	7.29	6.95	7.05	141,864
31 Mar 25	7.02000 -0.17	7.13	6.94	7.08	150,927
28 Mar 25	7.19000 -0.29	7.45	7.17	7.44	233,843
27 Mar 25	7.48000 -0.22	7.63	7.42	7.60	307,615
26 Mar 25	7.70000 -0.18	7.94	7.64	7.90	135,091
25 Mar 25	7.88000 +0.23	7.96	7.66	7.67	148,800
24 Mar 25	7.65000 +0.24	7.72	7.51	7.51	111,797
21 Mar 25	7.41000 -0.16	7.52	7.39	7.52	239,882
20 Mar 25	7.57000 +0.14	7.57	7.33	7.41	112,997
19 Mar 25	7.43000 -0.05	7.50	7.36	7.50	106,221
18 Mar 25	7.48000 +0.11	7.52	7.28	7.35	125,254
17 Mar 25	7.37000 -0.05	7.53	7.34	7.39	38,773
14 Mar 25	7.42000 +0.09	7.48	7.36	7.36	95,491
13 Mar 25	7.33000 -0.16	7.51	7.28	7.40	161,342
12 Mar 25	7.49000 -0.08	7.65	7.40	7.65	134,824
11 Mar 25	7.57000 -0.08	7.69	7.44	7.69	135,056
10 Mar 25	7.65000 -0.12	7.76	7.54	7.62	154,857
07 Mar 25	7.77000 -0.15	7.97	7.34	7.66	338,764
06 Mar 25	7.92000 -0.03	8.06	7.70	7.76	190,435
05 Mar 25	7.95000 +0.04	8.36	7.61	7.86	335,373
04 Mar 25	7.91000 -0.01	7.96	7.62	7.68	167,410
03 Mar 25	7.92000 -0.06	8.12	7.84	7.99	121,741
28 Feb 25	7.98000 -0.23	8.20	7.93	8.20	157,147
27 Feb 25	8.21000 -0.09	8.32	8.19	8.24	83,901
26 Feb 25	8.30000 -0.09	8.49	8.24	8.37	91,166
25 Feb 25	8.39000 +0.08	8.42	8.31	8.32	67,627
24 Feb 25	8.31000 +0.00	8.36	8.23	8.24	83,390
21 Feb 25	8.31000 -0.07	8.46	8.21	8.46	163,674
20 Feb 25	8.38000 -0.08	8.50	8.28	8.50	64,692
19 Feb 25	8.46000 +0.02	8.49	8.30	8.39	51,245
18 Feb 25	8.44000 -0.02	8.49	8.39	8.41	46,405
14 Feb 25	8.46000 -0.05	8.56	8.38	8.51	75,437
13 Feb 25	8.51000 +0.09	8.77	8.42	8.60	131,589
12 Feb 25	8.42000 -0.06	8.47	8.35	8.47	72,399
11 Feb 25	8.48000 -0.03	8.53	8.44	8.46	51,789
10 Feb 25	8.51000 +0.03	8.69	8.43	8.46	67,864
07 Feb 25	8.48000 -0.05	8.67	8.45	8.53	120,164
06 Feb 25	8.53000 -0.08	8.70	8.50	8.54	163,221
05 Feb 25	8.61000 +0.05	8.63	8.35	8.51	97,552
04 Feb 25	8.56000 +0.11	8.61	8.48	8.60	170,416
03 Feb 25	8.45000 -0.34	8.52	7.91	8.00	468,091
31 Jan 25	8.79000 -0.36	9.07	8.70	9.07	206,170
30 Jan 25	9.15000 +0.19	9.19	8.93	8.93	105,512
29 Jan 25	8.96000 +0.01	9.00	8.90	8.90	119,907
28 Jan 25	8.95000 -0.08	9.09	8.92	9.09	132,297
27 Jan 25	9.03000 -0.02	9.13	8.99	9.09	71,975
24 Jan 25	9.05000 -0.07	9.14	9.04	9.10	100,341
23 Jan 25	9.12000 -0.01	9.17	9.07	9.11	117,791
22 Jan 25	9.13000 -0.03	9.20	9.06	9.13	110,738
21 Jan 25	9.16000 -0.04	9.21	9.06	9.15	77,326
20 Jan 25	9.20000 +0.10	9.26	9.02	9.02	122,752
17 Jan 25	9.10000 -0.04	9.30	9.07	9.15	138,180
16 Jan 25	9.14000 +0.10	9.19	8.94	9.04	140,530
15 Jan 25	9.04000 +0.25	9.12	8.88	8.88	209,883
14 Jan 25	8.79000 +0.17	8.80	8.60	8.70	191,860
13 Jan 25	8.62000 +0.23	8.70	8.36	8.41	182,104
10 Jan 25	8.39000 -0.28	8.64	8.35	8.64	197,967
09 Jan 25	8.67000 -0.05	8.73	8.63	8.70	78,099
08 Jan 25	8.72000 -0.15	8.89	8.62	8.88	306,499
07 Jan 25	8.87000 -0.18	9.13	8.86	9.06	402,437
06 Jan 25	9.05000 +0.03	9.24	9.00	9.00	124,578
03 Jan 25	9.02000 +0.02	9.04	8.90	9.00	77,004
02 Jan 25	9.00000 -0.02	9.15	8.90	9.15	146,644
31 Dec 24	9.02000 +0.11	9.05	8.86	8.86	98,520
30 Dec 24	8.91000 -0.16	9.02	8.83	9.02	86,604
27 Dec 24	9.07000 +0.01	9.18	8.95	9.01	119,539
24 Dec 24	9.06000 +0.12	9.08	8.87	9.06	78,611
23 Dec 24	8.94000 -0.11	9.00	8.80	9.00	144,757
20 Dec 24	9.05000 +0.25	9.13	8.88	8.88	275,666
19 Dec 24	8.80000 -0.04	8.88	8.71	8.80	509,862
18 Dec 24	8.84000 -0.26	9.17	8.81	9.11	335,674
17 Dec 24	9.10000 -0.10	9.24	9.00	9.20	319,984
16 Dec 24	9.20000 -0.52	9.59	9.19	9.59	347,306
13 Dec 24	9.72000 -0.06	9.88	9.67	9.82	178,775
12 Dec 24	9.78000 -0.17	9.96	9.70	9.93	1,602,520
11 Dec 24	9.95000 -0.10	10.18	9.91	10.18	151,678
10 Dec 24	10.05000 -0.19	10.27	10.02	10.27	171,710
09 Dec 24	10.24000 +0.05	10.49	10.10	10.10	144,476
06 Dec 24	10.19000 -0.24	10.56	10.12	10.56	97,251
05 Dec 24	10.43000 +0.15	10.54	10.28	10.28	132,201
04 Dec 24	10.28000 -0.09	10.62	10.24	10.44	125,922
03 Dec 24	10.37000 +0.08	10.43	10.28	10.34	68,339
02 Dec 24	10.29000 +0.13	10.32	10.06	10.14	155,020
29 Nov 24	10.16000 +0.21	10.17	9.90	9.90	129,466
28 Nov 24	9.95000 +0.01	9.99	9.82	9.82	93,386
27 Nov 24	9.94000 -0.03	10.08	9.88	9.94	133,075
26 Nov 24	9.97000 -0.63	10.35	9.90	10.01	234,447
25 Nov 24	10.60000 +0.38	10.78	10.30	10.30	304,769
22 Nov 24	10.22000 +0.26	10.23	9.91	10.02	472,984
21 Nov 24	9.96000 +0.09	10.00	9.81	9.87	122,045
20 Nov 24	9.87000 +0.11	9.89	9.65	9.85	136,707
19 Nov 24	9.76000 -0.12	9.85	9.70	9.78	134,978
18 Nov 24	9.88000 +0.20	10.00	9.70	9.70	166,416
15 Nov 24	9.68000 -0.13	9.90	9.66	9.88	351,084
14 Nov 24	9.81000 +0.16	10.12	9.65	9.66	378,232
13 Nov 24	9.65000 -1.17	10.10	9.52	9.93	822,907
12 Nov 24	10.82000 -0.23	11.10	10.80	11.10	85,019
11 Nov 24	11.05000 +0.03	11.22	11.01	11.05	59,520
08 Nov 24	11.02000 -0.03	11.11	10.90	11.00	82,670
07 Nov 24	11.05000 +0.10	11.21	10.95	10.95	108,529
06 Nov 24	10.95000 +0.28	10.98	10.63	10.66	185,953
05 Nov 24	10.67000 +0.12	10.67	10.45	10.52	96,014
04 Nov 24	10.55000 -0.16	10.89	10.54	10.74	153,162
01 Nov 24	10.71000 +0.41	10.86	10.36	10.36	228,190
31 Oct 24	10.30000 -0.35	10.68	10.29	10.68	223,545
30 Oct 24	10.65000 -0.01	10.75	10.64	10.64	75,207
29 Oct 24	10.66000 -0.45	11.11	10.58	11.11	333,470
28 Oct 24	11.11000 +0.00	11.22	11.06	11.10	71,553
25 Oct 24	11.11000 +0.00	11.31	11.06	11.13	88,624
24 Oct 24	11.11000 -0.04	11.22	11.04	11.20	51,763
23 Oct 24	11.15000 -0.07	11.28	11.06	11.25	60,046
22 Oct 24	11.22000 -0.08	11.30	11.12	11.30	125,077
21 Oct 24	11.30000 -0.24	11.50	11.25	11.48	82,222
18 Oct 24	11.54000 +0.02	11.69	11.48	11.54	53,185
17 Oct 24	11.52000 +0.07	11.52	11.31	11.37	71,931
16 Oct 24	11.45000 +0.16	11.47	11.30	11.30	66,409
15 Oct 24	11.29000 -0.19	11.52	11.15	11.52	121,461
11 Oct 24	11.48000 +0.08	11.52	11.36	11.36	39,643
10 Oct 24	11.40000 +0.09	11.44	11.23	11.26	84,052
09 Oct 24	11.31000 +0.04	11.42	11.21	11.21	77,045
08 Oct 24	11.27000 -0.13	11.31	11.14	11.31	86,384
07 Oct 24	11.40000 +0.00	11.52	11.18	11.48	77,976
04 Oct 24	11.40000 +0.08	11.46	11.30	11.35	63,718
03 Oct 24	11.32000 -0.10	11.41	11.15	11.40	125,812
02 Oct 24	11.42000 +0.03	11.55	11.37	11.37	74,164
01 Oct 24	11.39000 -0.06	11.43	11.11	11.37	105,578
30 Sep 24	11.45000 -0.12	11.60	11.38	11.51	98,153
27 Sep 24	11.57000 -0.14	11.91	11.56	11.78	76,065
26 Sep 24	11.71000 +0.26	11.82	11.53	11.53	130,595
25 Sep 24	11.45000 -0.35	11.80	11.35	11.80	127,935
24 Sep 24	11.80000 +0.22	11.87	11.54	11.54	115,251
23 Sep 24	11.58000 -0.13	11.74	11.53	11.71	66,298
20 Sep 24	11.71000 +0.00	11.76	11.54	11.68	125,989
19 Sep 24	11.71000 +0.18	11.85	11.65	11.74	93,667
18 Sep 24	11.53000 -0.03	11.71	11.52	11.55	142,225
17 Sep 24	11.56000 +0.25	11.60	11.28	11.28	98,107
16 Sep 24	11.31000 +0.09	11.43	11.14	11.27	77,321
13 Sep 24	11.22000 +0.11	11.35	11.16	11.16	78,193
12 Sep 24	11.11000 +0.06	11.22	11.05	11.06	84,806
11 Sep 24	11.05000 +0.20	11.06	10.73	10.85	63,416
10 Sep 24	10.85000 -0.08	10.87	10.67	10.81	80,434
09 Sep 24	10.93000 -0.11	11.10	10.93	11.01	91,102
06 Sep 24	11.04000 -0.21	11.32	10.97	11.24	102,456
05 Sep 24	11.25000 -0.17	11.45	11.21	11.41	73,621
04 Sep 24	11.42000 +0.13	11.55	11.33	11.33	67,674
03 Sep 24	11.29000 -0.35	11.67	11.24	11.63	155,404
30 Aug 24	11.64000 +0.02	11.73	11.43	11.66	166,797
29 Aug 24	11.62000 +0.39	11.72	11.31	11.37	187,329
28 Aug 24	11.23000 -0.06	11.32	11.11	11.28	125,750
27 Aug 24	11.29000 +0.03	11.42	11.26	11.34	88,778
26 Aug 24	11.26000 +0.15	11.32	10.96	10.97	127,752
23 Aug 24	11.11000 +0.43	11.24	10.79	10.79	202,584
22 Aug 24	10.68000 -0.17	10.88	10.63	10.85	92,591
21 Aug 24	10.85000 +0.15	10.86	10.62	10.76	88,708
20 Aug 24	10.70000 -0.21	10.89	10.69	10.88	97,884
19 Aug 24	10.91000 +0.15	10.96	10.79	10.79	81,363
16 Aug 24	10.76000 +0.01	10.82	10.57	10.65	75,016
15 Aug 24	10.75000 +0.21	10.82	10.61	10.78	106,825
14 Aug 24	10.54000 +0.10	10.58	10.27	10.50	201,441
13 Aug 24	10.44000 +0.15	10.53	10.14	10.15	129,130
12 Aug 24	10.29000 -0.24	10.65	10.23	10.58	128,195
09 Aug 24	10.53000 -0.01	10.54	10.35	10.54	109,252
08 Aug 24	10.54000 +0.07	10.71	10.29	10.42	217,445
07 Aug 24	10.47000 -0.04	11.10	10.05	10.75	267,059
06 Aug 24	10.51000 -0.35	10.67	10.35	10.67	248,925
02 Aug 24	10.86000 -0.32	11.03	10.60	11.01	204,827
01 Aug 24	11.18000 -0.20	11.47	11.07	11.39	118,744
31 Jul 24	11.38000 +0.13	11.59	11.33	11.35	102,206
30 Jul 24	11.25000 -0.15	11.43	11.25	11.40	81,522
29 Jul 24	11.40000 -0.17	11.55	11.25	11.55	102,707
26 Jul 24	11.57000 +0.16	11.57	11.40	11.51	56,431
25 Jul 24	11.41000 +0.19	11.52	11.18	11.20	85,361
24 Jul 24	11.22000 -0.37	11.64	11.22	11.55	180,199
23 Jul 24	11.59000 -0.04	11.67	11.54	11.61	46,032
22 Jul 24	11.63000 -0.04	11.82	11.57	11.78	55,547
19 Jul 24	11.67000 -0.16	11.73	11.55	11.70	45,571
18 Jul 24	11.83000 -0.01	11.92	11.71	11.85	132,223
17 Jul 24	11.84000 -0.18	12.04	11.74	11.89	56,287
16 Jul 24	12.02000 +0.13	12.05	11.82	11.92	86,512
15 Jul 24	11.89000 +0.18	11.91	11.72	11.76	143,913
12 Jul 24	11.71000 +0.10	11.76	11.63	11.69	69,748
11 Jul 24	11.61000 +0.22	11.75	11.43	11.49	184,017
10 Jul 24	11.39000 +0.14	11.45	11.29	11.29	51,463
09 Jul 24	11.25000 -0.05	11.30	11.22	11.27	88,149
08 Jul 24	11.30000 +0.06	11.31	11.24	11.24	35,930
05 Jul 24	11.24000 -0.11	11.36	11.20	11.33	130,464
04 Jul 24	11.35000 -0.20	11.56	11.35	11.46	36,347
03 Jul 24	11.55000 +0.04	11.62	11.48	11.62	58,928
02 Jul 24	11.51000 +0.01	11.52	11.36	11.50	61,230
28 Jun 24	11.50000 -0.05	11.58	11.44	11.49	56,269
27 Jun 24	11.55000 +0.29	11.59	11.33	11.34	79,638
26 Jun 24	11.26000 -0.23	11.52	11.25	11.42	93,402
25 Jun 24	11.49000 -0.07	11.67	11.38	11.60	27,589
24 Jun 24	11.56000 +0.18	11.64	11.44	11.45	48,998
21 Jun 24	11.38000 +0.01	11.39	11.25	11.31	122,371
20 Jun 24	11.37000 -0.16	11.55	11.33	11.49	136,563
19 Jun 24	11.53000 -0.04	11.69	11.49	11.60	50,980
18 Jun 24	11.57000 -0.12	11.76	11.48	11.67	54,164
17 Jun 24	11.69000 +0.04	11.69	11.51	11.56	90,469
14 Jun 24	11.65000 -0.10	11.70	11.46	11.70	99,616
13 Jun 24	11.75000 -0.01	11.77	11.60	11.66	92,551
12 Jun 24	11.76000 +0.00	11.97	11.75	11.86	71,117
11 Jun 24	11.76000 -0.35	12.03	11.76	12.03	81,324
10 Jun 24	12.11000 +0.15	12.15	11.90	11.96	59,324
07 Jun 24	11.96000 -0.11	12.07	11.86	12.04	86,713
06 Jun 24	12.07000 -0.12	12.22	12.05	12.13	46,994
05 Jun 24	12.19000 +0.04	12.30	12.08	12.20	86,635
04 Jun 24	12.15000 +0.06	12.18	11.90	12.02	118,826
03 Jun 24	12.09000 +0.10	12.18	11.96	12.02	157,248
31 May 24	11.99000 +0.34	12.00	11.52	11.72	173,067
30 May 24	11.65000 -0.16	11.88	11.59	11.88	140,505
29 May 24	11.81000 -0.27	11.97	11.76	11.97	170,179
28 May 24	12.08000 -0.04	12.18	12.01	12.12	83,875
27 May 24	12.12000 +0.15	12.18	11.91	11.91	39,181
24 May 24	11.97000 +0.15	12.02	11.79	11.79	86,431
23 May 24	11.82000 -0.29	12.14	11.79	12.14	93,109
22 May 24	12.11000 -0.20	12.39	12.01	12.25	133,410
21 May 24	12.31000 -0.19	12.50	12.28	12.44	110,181
17 May 24	12.50000 +0.00	12.58	12.36	12.47	152,344
16 May 24	12.50000 +0.15	12.65	12.35	12.35	226,094
15 May 24	12.35000 +0.04	12.37	12.18	12.34	147,052
14 May 24	12.31000 +0.15	12.38	12.18	12.25	258,406
13 May 24	12.16000 +0.13	12.23	11.97	12.05	249,503
10 May 24	12.03000 +0.14	12.06	11.85	12.01	121,430
09 May 24	11.89000 +0.04	12.23	11.82	11.82	329,033
08 May 24	11.85000 +0.00	11.90	11.66	11.75	127,402
07 May 24	11.85000 +0.15	12.08	11.78	11.89	162,423
06 May 24	11.70000 -0.24	12.10	11.65	12.00	178,879
03 May 24	11.94000 +0.59	12.34	11.79	11.79	448,381
02 May 24	11.35000 -0.03	11.57	11.31	11.48	148,119
01 May 24	11.38000 -0.07	11.43	11.24	11.43	83,629
30 Apr 24	11.45000 -0.11	11.70	11.38	11.56	254,936
29 Apr 24	11.56000 +0.01	11.67	11.45	11.56	184,184
26 Apr 24	11.55000 +0.23	11.78	11.32	11.32	208,085
25 Apr 24	11.32000 -0.14	11.42	11.24	11.42	93,744
24 Apr 24	11.46000 +0.21	11.64	11.27	11.28	460,294
23 Apr 24	11.25000 +0.19	11.36	11.01	11.01	147,488
22 Apr 24	11.06000 +0.24	11.10	10.83	10.83	84,971
19 Apr 24	10.82000 -0.03	10.89	10.75	10.79	77,472
18 Apr 24	10.85000 -0.05	10.93	10.80	10.84	97,465
17 Apr 24	10.90000 -0.10	11.21	10.83	11.01	115,354
16 Apr 24	11.00000 -0.03	11.08	10.84	11.08	103,742
15 Apr 24	11.03000 -0.24	11.35	10.95	11.34	162,916
12 Apr 24	11.27000 -0.09	11.39	11.21	11.26	281,693
11 Apr 24	11.36000 -0.02	11.42	11.18	11.38	112,206
10 Apr 24	11.38000 -0.13	11.47	11.30	11.42	236,749
09 Apr 24	11.51000 +0.01	11.63	11.40	11.51	699,679
08 Apr 24	11.50000 -0.03	11.68	11.44	11.55	194,597
05 Apr 24	11.53000 +0.02	11.62	11.43	11.48	132,918
04 Apr 24	11.51000 -0.27	11.90	11.50	11.83	197,781
03 Apr 24	11.78000 +0.05	11.83	11.67	11.67	92,344
02 Apr 24	11.73000 -0.14	11.99	11.69	11.99	101,019
01 Apr 24	11.87000 -0.29	12.21	11.80	12.11	338,953
28 Mar 24	12.16000 -0.03	12.33	12.15	12.17	257,985
27 Mar 24	12.19000 +0.18	12.25	11.93	12.02	155,983
26 Mar 24	12.01000 -0.03	12.30	11.98	12.05	137,303
25 Mar 24	12.04000 -0.05	12.26	12.03	12.10	113,948
22 Mar 24	12.09000 -0.05	12.22	12.07	12.16	119,150
21 Mar 24	12.14000 +0.00	12.38	12.05	12.17	166,217
20 Mar 24	12.14000 +0.41	12.16	11.69	11.69	492,658
19 Mar 24	11.73000 +0.13	11.84	11.58	11.58	122,599
18 Mar 24	11.60000 -0.04	11.77	11.57	11.75	128,603
15 Mar 24	11.64000 -0.03	11.76	11.60	11.60	226,003
14 Mar 24	11.67000 -0.01	11.89	11.64	11.69	188,325
13 Mar 24	11.68000 +0.17	11.68	11.45	11.45	794,250
12 Mar 24	11.51000 -0.06	11.64	11.46	11.60	235,097
11 Mar 24	11.57000 -0.19	11.68	11.56	11.60	177,971
08 Mar 24	11.76000 -0.04	12.00	11.75	11.92	195,078
07 Mar 24	11.80000 +0.33	11.91	11.50	11.58	345,898
06 Mar 24	11.47000 -0.13	11.77	11.45	11.71	491,009
05 Mar 24	11.60000 -0.35	11.95	11.54	11.95	546,662
04 Mar 24	11.95000 -0.25	12.53	11.92	12.19	411,530
01 Mar 24	12.20000 -1.70	12.54	11.45	12.38	1,971,625
29 Feb 24	13.90000 -0.11	14.09	13.83	14.05	139,419
28 Feb 24	14.01000 -0.19	14.27	13.90	14.12	206,716
27 Feb 24	14.20000 +0.22	14.22	13.93	13.93	98,711
26 Feb 24	13.98000 -0.14	14.18	13.96	14.05	109,808
23 Feb 24	14.12000 +0.12	14.21	13.76	13.80	107,863
22 Feb 24	14.00000 -0.03	14.22	13.98	14.11	72,741
21 Feb 24	14.03000 +0.07	14.10	13.92	13.95	49,271
20 Feb 24	13.96000 -0.03	14.00	13.80	13.90	164,167
16 Feb 24	13.99000 -0.20	14.15	13.92	14.06	169,223
15 Feb 24	14.19000 +0.33	14.21	13.93	13.93	113,081
14 Feb 24	13.86000 -0.09	14.03	13.82	13.96	183,619
13 Feb 24	13.95000 -0.26	14.07	13.80	14.03	82,117
12 Feb 24	14.21000 +0.14	14.25	14.04	14.14	62,806
09 Feb 24	14.07000 +0.14	14.07	13.63	13.86	125,165
08 Feb 24	13.93000 -0.28	14.25	13.82	14.20	255,228
07 Feb 24	14.21000 -0.05	14.36	14.20	14.30	112,338
06 Feb 24	14.26000 +0.04	14.43	14.22	14.25	128,219
05 Feb 24	14.22000 -0.11	14.36	14.06	14.22	91,867
02 Feb 24	14.33000 +0.04	14.45	14.12	14.12	71,149
01 Feb 24	14.29000 +0.48	14.37	13.88	13.89	189,185
31 Jan 24	13.81000 +0.04	13.92	13.67	13.74	146,877
30 Jan 24	13.77000 -0.07	13.92	13.77	13.92	97,875
29 Jan 24	13.84000 +0.06	13.89	13.53	13.66	103,314
26 Jan 24	13.78000 +0.00	13.93	13.73	13.87	112,077
25 Jan 24	13.78000 -0.06	13.90	13.69	13.88	139,814
24 Jan 24	13.84000 +0.03	13.99	13.70	13.94	209,918
23 Jan 24	13.81000 +0.04	13.95	13.61	13.92	105,536
22 Jan 24	13.77000 +0.16	14.02	13.67	13.69	152,291
19 Jan 24	13.61000 +0.16	13.63	13.23	13.46	130,283
18 Jan 24	13.45000 +0.08	13.62	13.28	13.37	159,632
17 Jan 24	13.37000 -0.15	13.45	13.22	13.45	104,655
16 Jan 24	13.52000 +0.16	13.57	13.22	13.22	135,483
15 Jan 24	13.36000 -0.20	13.56	13.36	13.50	51,819
12 Jan 24	13.56000 -0.26	14.00	13.45	13.93	174,897
11 Jan 24	13.82000 -0.03	13.96	13.51	13.96	170,862
10 Jan 24	13.85000 +0.00	13.90	13.66	13.86	114,027
09 Jan 24	13.85000 -0.30	14.18	13.81	14.05	227,777
08 Jan 24	14.15000 +0.05	14.17	13.97	14.10	123,701
05 Jan 24	14.10000 +0.05	14.21	13.92	14.01	360,670
04 Jan 24	14.05000 +0.09	14.09	13.82	13.91	114,650
03 Jan 24	13.96000 -0.49	14.28	13.81	14.28	232,273
02 Jan 24	14.45000 +0.11	14.59	14.19	14.32	289,048
29 Dec 23	14.34000 -0.03	14.46	14.26	14.26	47,381
28 Dec 23	14.37000 +0.00	14.39	14.18	14.28	53,972
27 Dec 23	14.37000 +0.27	14.50	14.06	14.10	117,844
22 Dec 23	14.10000 -0.01	14.18	13.92	14.18	221,844
21 Dec 23	14.11000 +0.33	14.21	13.88	13.88	445,730
20 Dec 23	13.78000 -0.32	14.14	13.75	14.06	195,907
19 Dec 23	14.10000 +0.76	14.29	13.58	13.78	299,682
18 Dec 23	13.34000 +0.17	13.48	13.21	13.21	135,998
15 Dec 23	13.17000 -0.38	13.70	13.13	13.70	148,614
14 Dec 23	13.55000 +0.63	13.64	12.96	12.96	197,922
13 Dec 23	12.92000 +0.33	12.92	12.50	12.60	104,837
12 Dec 23	12.59000 -0.05	12.73	12.48	12.61	101,295
11 Dec 23	12.64000 +0.14	12.67	12.41	12.41	53,841
08 Dec 23	12.50000 -0.10	12.75	12.48	12.60	113,044
07 Dec 23	12.60000 -0.08	12.68	12.53	12.68	98,831
06 Dec 23	12.68000 +0.19	12.85	12.50	12.50	129,557
05 Dec 23	12.49000 +0.08	12.69	12.35	12.35	275,311
04 Dec 23	12.41000 +0.09	12.49	12.29	12.35	94,429
01 Dec 23	12.32000 +0.34	12.35	11.82	12.02	165,379
30 Nov 23	11.98000 +0.02	12.01	11.80	11.95	149,949
29 Nov 23	11.96000 +0.20	12.03	11.78	11.90	179,477
28 Nov 23	11.76000 -0.27	11.99	11.68	11.99	112,961
27 Nov 23	12.03000 -0.08	12.10	11.94	12.06	58,927
24 Nov 23	12.11000 -0.06	12.22	12.08	12.11	30,681
23 Nov 23	12.17000 +0.03	12.31	12.15	12.28	26,632
22 Nov 23	12.14000 -0.23	12.39	12.14	12.39	108,364
21 Nov 23	12.37000 -0.28	12.74	12.32	12.74	120,286
20 Nov 23	12.65000 -0.07	12.73	12.41	12.72	113,070
17 Nov 23	12.72000 +0.02	12.90	12.63	12.80	75,185
16 Nov 23	12.70000 -0.11	12.89	12.48	12.83	119,716
15 Nov 23	12.81000 -0.18	13.04	12.73	12.89	163,730
14 Nov 23	12.99000 +0.42	13.04	12.50	12.50	244,268
13 Nov 23	12.57000 +0.04	12.77	12.43	12.53	114,445
10 Nov 23	12.53000 +0.55	12.57	12.04	12.04	181,161
09 Nov 23	11.98000 -0.60	13.08	11.91	12.95	576,805
08 Nov 23	12.58000 +0.20	12.60	12.37	12.50	186,565
07 Nov 23	12.38000 +0.12	12.40	12.07	12.31	157,913
06 Nov 23	12.26000 +0.06	12.33	12.10	12.16	101,407
03 Nov 23	12.20000 +0.49	12.38	11.84	11.87	150,581
02 Nov 23	11.71000 +0.22	11.84	11.57	11.62	117,489
01 Nov 23	11.49000 +0.06	11.58	11.25	11.31	93,067
31 Oct 23	11.43000 -0.05	11.44	11.22	11.37	138,869
30 Oct 23	11.48000 +0.16	11.75	11.31	11.31	77,341
27 Oct 23	11.32000 -0.20	11.63	11.30	11.62	88,563
26 Oct 23	11.52000 +0.09	11.77	11.49	11.64	161,879
25 Oct 23	11.43000 -0.16	11.63	11.35	11.36	84,917
24 Oct 23	11.59000 -0.02	11.79	11.56	11.75	126,148
23 Oct 23	11.61000 +0.17	11.74	11.38	11.38	134,875
20 Oct 23	11.44000 -0.04	11.55	11.27	11.46	180,846
19 Oct 23	11.48000 -0.19	11.69	11.44	11.59	142,665
18 Oct 23	11.67000 -0.37	11.99	11.65	11.99	122,045
17 Oct 23	12.04000 -0.06	12.20	11.92	12.00	87,135
16 Oct 23	12.10000 +0.07	12.28	11.92	12.00	140,072
13 Oct 23	12.03000 -0.10	12.24	12.01	12.24	137,432
12 Oct 23	12.13000 -0.63	12.76	12.10	12.76	100,103
11 Oct 23	12.76000 +0.26	12.92	12.57	12.57	277,659
10 Oct 23	12.50000 +0.09	12.65	12.40	12.42	64,284
06 Oct 23	12.41000 +0.38	12.42	11.92	11.97	142,027
05 Oct 23	12.03000 -0.03	12.06	11.82	12.01	75,745
04 Oct 23	12.06000 +0.00	12.11	11.84	11.96	82,004
03 Oct 23	12.06000 -0.24	12.43	11.99	12.18	132,738
02 Oct 23	12.30000 -0.21	12.60	12.17	12.60	87,728
29 Sep 23	12.51000 +0.13	12.67	12.46	12.51	127,962
28 Sep 23	12.38000 +0.06	12.41	12.20	12.20	188,337
27 Sep 23	12.32000 +0.12	12.46	12.15	12.21	146,631
26 Sep 23	12.20000 -0.54	12.60	12.16	12.56	225,403
25 Sep 23	12.74000 +0.13	12.90	12.55	12.55	175,311
22 Sep 23	12.61000 +0.16	12.91	12.50	12.50	212,496
21 Sep 23	12.45000 -0.39	12.85	12.42	12.71	239,036
20 Sep 23	12.84000 -0.16	13.22	12.81	13.02	189,859
19 Sep 23	13.00000 +0.13	13.09	12.87	12.87	85,056
18 Sep 23	12.87000 +0.13	12.95	12.68	12.68	173,652
15 Sep 23	12.74000 -0.20	13.04	12.68	12.91	791,848
14 Sep 23	12.94000 +0.01	13.00	12.70	12.97	435,747
13 Sep 23	12.93000 -0.60	13.52	12.78	13.52	355,498
12 Sep 23	13.53000 +0.06	13.70	13.41	13.41	178,592
11 Sep 23	13.47000 +0.08	13.65	13.37	13.37	123,042
08 Sep 23	13.39000 -0.30	13.69	13.30	13.69	140,473
07 Sep 23	13.69000 -0.15	13.89	13.63	13.77	128,021
06 Sep 23	13.84000 +0.21	13.96	13.56	13.61	139,871
05 Sep 23	13.63000 +0.05	13.67	13.32	13.42	146,826
01 Sep 23	13.58000 -0.08	13.73	13.47	13.66	110,320
31 Aug 23	13.66000 -0.09	14.04	13.62	13.76	192,786
30 Aug 23	13.75000 +0.12	13.93	13.63	13.63	107,373
29 Aug 23	13.63000 +0.29	13.75	13.31	13.31	121,432
28 Aug 23	13.34000 +0.13	13.51	13.09	13.24	110,329
25 Aug 23	13.21000 -0.10	13.53	13.17	13.32	152,297
24 Aug 23	13.31000 -0.29	13.79	13.25	13.56	161,552
23 Aug 23	13.60000 +0.50	13.64	13.06	13.11	140,467
22 Aug 23	13.10000 +0.31	13.16	12.68	12.68	141,515
21 Aug 23	12.79000 -0.28	13.15	12.62	13.13	171,345
18 Aug 23	13.07000 +0.24	13.18	12.70	12.70	127,002
17 Aug 23	12.83000 -0.10	13.09	12.71	13.00	123,436
16 Aug 23	12.93000 -0.08	13.06	12.85	12.97	196,246
15 Aug 23	13.01000 -0.09	13.20	12.99	13.01	122,848
14 Aug 23	13.10000 -0.28	13.45	12.96	13.40	133,373
11 Aug 23	13.38000 +0.23	13.47	13.00	13.15	218,873
10 Aug 23	13.15000 -1.26	14.35	13.05	14.00	878,333
09 Aug 23	14.41000 -0.40	14.84	14.09	14.84	156,092
08 Aug 23	14.81000 -0.31	14.99	14.56	14.98	188,461
04 Aug 23	15.12000 +0.25	15.16	14.51	14.92	198,798
03 Aug 23	14.87000 +0.02	15.00	14.73	14.73	56,878
02 Aug 23	14.85000 -0.14	14.85	14.39	14.50	225,598
01 Aug 23	14.99000 +0.22	15.10	14.52	14.65	493,262
31 Jul 23	14.77000 +0.13	14.85	14.55	14.55	121,653
28 Jul 23	14.64000 +0.13	14.79	14.58	14.60	74,996
27 Jul 23	14.51000 +0.03	14.70	14.50	14.56	96,817
26 Jul 23	14.48000 +0.26	14.54	14.20	14.20	195,462
25 Jul 23	14.22000 -0.10	14.42	14.09	14.30	128,972
24 Jul 23	14.32000 +0.24	14.40	14.00	14.00	141,831
21 Jul 23	14.08000 +0.00	14.30	14.08	14.24	111,223
20 Jul 23	14.08000 -0.03	14.17	13.82	14.17	240,688
19 Jul 23	14.11000 +0.10	14.26	13.97	14.05	285,157
18 Jul 23	14.01000 +0.42	14.11	13.55	13.56	192,945
17 Jul 23	13.59000 +0.42	13.60	13.17	13.17	123,371
14 Jul 23	13.17000 -0.48	13.65	13.05	13.65	199,556
13 Jul 23	13.65000 +0.18	13.65	13.31	13.54	216,154
12 Jul 23	13.47000 +0.16	13.53	13.25	13.44	162,034
11 Jul 23	13.31000 +0.28	13.36	12.94	13.03	105,780
10 Jul 23	13.03000 -0.06	13.22	12.87	13.14	181,117
07 Jul 23	13.09000 +0.16	13.25	12.91	12.91	80,096
06 Jul 23	12.93000 +0.09	13.13	12.70	12.72	122,070
05 Jul 23	12.84000 -0.36	13.20	12.82	13.20	142,580
04 Jul 23	13.20000 -0.05	13.45	13.14	13.20	35,838
30 Jun 23	13.25000 +0.19	13.32	13.13	13.17	85,763
29 Jun 23	13.06000 -0.04	13.27	13.04	13.14	70,264
28 Jun 23	13.10000 +0.11	13.14	12.74	12.74	93,167
27 Jun 23	12.99000 +0.38	13.03	12.66	12.66	110,220
26 Jun 23	12.61000 +0.02	12.94	12.61	12.63	80,271
23 Jun 23	12.59000 -0.25	12.81	12.56	12.73	120,610
22 Jun 23	12.84000 -0.49	13.28	12.79	13.27	202,276
21 Jun 23	13.33000 -0.07	13.52	13.25	13.40	107,244
20 Jun 23	13.40000 -0.10	13.62	13.27	13.43	114,651
19 Jun 23	13.50000 +0.02	13.74	13.40	13.47	91,462
16 Jun 23	13.48000 -0.17	13.74	13.20	13.70	996,204
15 Jun 23	13.65000 +0.07	13.82	13.42	13.50	200,839
14 Jun 23	13.58000 +0.52	13.58	13.14	13.14	278,036
13 Jun 23	13.06000 +0.29	13.21	12.86	12.86	146,745
12 Jun 23	12.77000 +0.13	12.93	12.55	12.64	168,548
09 Jun 23	12.64000 -0.09	12.82	12.40	12.76	169,720
08 Jun 23	12.73000 +0.39	12.97	12.40	12.40	272,645
07 Jun 23	12.34000 +0.22	12.50	12.19	12.22	197,672
06 Jun 23	12.12000 +0.26	12.20	11.83	11.87	206,759
05 Jun 23	11.86000 +0.47	12.03	11.44	11.44	249,437
02 Jun 23	11.39000 +0.17	11.44	11.24	11.38	328,629
01 Jun 23	11.22000 -0.13	11.48	11.18	11.35	187,888
31 May 23	11.35000 -0.37	11.89	11.10	11.62	380,609
30 May 23	11.72000 -0.20	12.13	11.68	11.93	214,346
29 May 23	11.92000 +0.09	12.01	11.85	11.85	134,508
26 May 23	11.83000 +0.05	11.93	11.75	11.75	253,830
25 May 23	11.78000 -0.11	12.01	11.78	11.89	140,501
24 May 23	11.89000 -0.26	12.12	11.80	12.10	181,598
23 May 23	12.15000 +0.01	12.30	11.98	12.22	334,143
19 May 23	12.14000 -0.23	12.48	12.12	12.37	175,348
18 May 23	12.37000 +0.11	12.55	12.22	12.22	117,511
17 May 23	12.26000 +0.20	12.29	11.96	12.22	225,664
16 May 23	12.06000 -0.29	12.29	12.02	12.22	129,989
15 May 23	12.35000 +0.13	12.37	12.19	12.30	266,451
12 May 23	12.22000 +0.01	12.37	11.93	12.26	190,559
11 May 23	12.21000 -0.10	12.30	12.13	12.24	215,949
10 May 23	12.31000 -0.07	12.75	12.15	12.46	260,491
09 May 23	12.38000 -0.20	12.57	12.22	12.56	358,742
08 May 23	12.58000 +0.39	12.60	12.12	12.27	409,204
05 May 23	12.19000 -1.39	13.78	12.00	13.76	1,113,257
04 May 23	13.58000 -0.66	14.13	13.54	14.13	115,983
03 May 23	14.24000 -0.14	14.45	14.13	14.26	120,488
02 May 23	14.38000 +0.07	14.58	14.16	14.28	134,635
01 May 23	14.31000 +0.16	14.39	14.14	14.14	95,783
28 Apr 23	14.15000 -0.05	14.23	14.00	14.17	115,146
27 Apr 23	14.20000 +0.36	14.34	13.89	14.12	183,626
26 Apr 23	13.84000 +0.11	14.02	13.68	13.76	173,802
25 Apr 23	13.73000 -0.23	13.92	13.58	13.85	114,339
24 Apr 23	13.96000 +0.15	14.06	13.84	13.84	141,351
21 Apr 23	13.81000 -0.19	13.98	13.72	13.89	77,055
20 Apr 23	14.00000 -0.50	14.30	13.86	14.23	267,251
19 Apr 23	14.50000 -0.03	14.64	14.27	14.39	212,944
18 Apr 23	14.53000 -0.01	14.75	14.48	14.50	99,669
17 Apr 23	14.54000 +0.03	14.60	14.41	14.45	456,117
14 Apr 23	14.51000 -0.14	14.93	14.22	14.73	239,727
13 Apr 23	14.65000 +0.41	14.68	14.31	14.31	205,734
12 Apr 23	14.24000 +0.01	14.49	14.19	14.29	142,212
11 Apr 23	14.23000 +0.27	14.31	14.00	14.00	113,419
10 Apr 23	13.96000 -0.07	13.97	13.72	13.86	122,393
05 Apr 23	14.03000 -0.28	14.33	13.93	14.16	254,474
04 Apr 23	14.31000 -0.22	14.64	14.25	14.55	175,915
03 Apr 23	14.53000 -0.04	14.80	14.31	14.71	243,777
31 Mar 23	14.57000 +0.36	14.80	14.23	14.23	263,832
30 Mar 23	14.21000 +0.69	14.24	13.61	13.79	225,755
29 Mar 23	13.52000 +0.27	13.63	13.26	13.36	146,518
28 Mar 23	13.25000 -0.14	13.50	13.07	13.38	129,870
27 Mar 23	13.39000 +0.14	13.56	13.17	13.31	201,595
24 Mar 23	13.25000 -0.21	13.38	13.14	13.37	141,849
23 Mar 23	13.46000 +0.32	13.60	13.20	13.20	220,714
22 Mar 23	13.14000 +0.05	13.35	12.95	13.07	245,445
21 Mar 23	13.09000 +0.61	13.27	12.67	12.67	256,257
20 Mar 23	12.48000 +0.22	12.73	12.25	12.35	316,784
17 Mar 23	12.26000 -0.35	12.57	12.15	12.57	391,532
16 Mar 23	12.61000 +0.49	12.74	12.00	12.01	376,303
15 Mar 23	12.12000 -0.79	12.63	11.77	12.63	664,559
14 Mar 23	12.91000 -0.92	13.96	12.83	13.96	554,712
13 Mar 23	13.83000 -0.35	14.02	13.64	13.81	299,700
10 Mar 23	14.18000 -0.44	14.59	14.09	14.50	288,894
09 Mar 23	14.62000 -0.49	15.01	14.55	15.00	286,424
08 Mar 23	15.11000 +0.20	15.23	14.85	14.93	197,693
07 Mar 23	14.91000 +0.01	15.02	14.77	14.77	273,543
06 Mar 23	14.90000 -0.14	15.20	14.84	15.04	220,518
03 Mar 23	15.04000 +0.84	15.37	14.67	14.90	830,292
02 Mar 23	14.20000 +0.04	14.37	14.00	14.10	184,381
01 Mar 23	14.16000 +0.18	14.53	13.96	13.99	331,384
28 Feb 23	13.98000 +0.32	14.00	13.55	13.58	247,961
27 Feb 23	13.66000 +0.24	13.83	13.48	13.57	132,901
24 Feb 23	13.42000 -0.17	13.56	13.30	13.36	151,557
23 Feb 23	13.59000 -0.07	13.90	13.57	13.79	164,098
22 Feb 23	13.66000 +0.49	13.67	13.13	13.13	173,287
21 Feb 23	13.17000 -0.41	13.53	12.98	13.47	220,173
17 Feb 23	13.58000 -0.04	13.69	13.35	13.54	102,334
16 Feb 23	13.62000 -0.18	13.78	13.59	13.70	130,183
15 Feb 23	13.80000 +0.36	13.84	13.42	13.42	163,427
14 Feb 23	13.44000 +0.11	13.53	13.30	13.30	134,343
13 Feb 23	13.33000 +0.28	13.34	13.02	13.07	113,196
10 Feb 23	13.05000 -0.56	13.47	12.70	13.45	349,447
09 Feb 23	13.61000 -0.18	13.95	13.59	13.80	130,944
08 Feb 23	13.79000 +0.00	13.85	13.67	13.74	83,917
07 Feb 23	13.79000 -0.01	13.90	13.70	13.78	132,548
06 Feb 23	13.80000 -0.04	13.85	13.70	13.75	97,780
03 Feb 23	13.84000 +0.06	13.95	13.60	13.60	289,875
02 Feb 23	13.78000 +0.01	13.98	13.59	13.80	372,496
01 Feb 23	13.77000 +0.90	13.85	13.01	13.06	488,706
31 Jan 23	12.87000 +0.22	13.04	12.71	12.71	245,091
30 Jan 23	12.65000 -0.12	12.89	12.61	12.67	334,713
27 Jan 23	12.77000 -0.02	12.89	12.75	12.77	171,431
26 Jan 23	12.79000 +0.50	12.82	12.31	12.33	285,437
25 Jan 23	12.29000 +0.47	12.34	11.79	11.80	216,476
24 Jan 23	11.82000 -0.24	11.93	11.63	11.88	173,725
23 Jan 23	12.06000 +0.32	12.21	11.77	11.78	207,225
20 Jan 23	11.74000 -0.15	12.04	11.74	11.77	98,068
19 Jan 23	11.89000 -0.29	12.05	11.85	12.05	156,590
18 Jan 23	12.18000 +0.21	12.20	11.87	11.98	205,507
17 Jan 23	11.97000 +0.06	11.97	11.80	11.81	101,865
16 Jan 23	11.91000 +0.05	11.91	11.72	11.72	116,469
13 Jan 23	11.86000 +0.09	11.94	11.64	11.64	85,836
12 Jan 23	11.77000 +0.03	11.80	11.60	11.75	90,330
11 Jan 23	11.74000 +0.09	11.74	11.59	11.68	45,476
10 Jan 23	11.65000 +0.03	11.67	11.58	11.62	65,207
09 Jan 23	11.62000 +0.02	11.84	11.54	11.67	153,514
06 Jan 23	11.60000 +0.33	11.60	11.19	11.29	173,101
05 Jan 23	11.27000 -0.06	11.35	11.12	11.27	92,830
04 Jan 23	11.33000 +0.26	11.33	11.04	11.17	115,506
03 Jan 23	11.07000 -0.19	11.42	11.05	11.11	185,229
30 Dec 22	11.26000 +0.02	11.32	11.15	11.19	162,879
29 Dec 22	11.24000 +0.60	11.27	10.68	10.68	176,539
28 Dec 22	10.64000 -0.07	10.70	10.35	10.50	282,214
23 Dec 22	10.71000 -0.04	10.91	10.62	10.79	271,469
22 Dec 22	10.75000 -0.41	11.05	10.29	11.05	731,653
21 Dec 22	11.16000 +0.08	11.25	11.09	11.19	249,464
20 Dec 22	11.08000 -0.15	11.30	11.06	11.22	281,639
19 Dec 22	11.23000 -0.66	11.90	11.21	11.90	319,544
16 Dec 22	11.89000 -0.23	12.12	11.89	12.03	293,642
15 Dec 22	12.12000 -0.16	12.28	11.97	12.13	332,172
14 Dec 22	12.28000 +0.05	12.42	12.14	12.31	285,625
13 Dec 22	12.23000 -0.01	12.54	12.22	12.45	213,463
12 Dec 22	12.24000 -0.07	12.48	12.20	12.26	383,067
09 Dec 22	12.31000 +0.13	12.34	11.97	12.05	249,339
08 Dec 22	12.18000 +0.36	12.20	11.83	11.83	336,385
07 Dec 22	11.82000 +0.01	11.99	11.78	11.87	192,657
06 Dec 22	11.81000 +0.01	11.90	11.68	11.84	212,970
05 Dec 22	11.80000 -0.26	12.06	11.79	12.06	202,021
02 Dec 22	12.06000 +0.08	12.07	11.80	11.90	280,263
01 Dec 22	11.98000 +0.07	12.15	11.87	11.91	217,122
30 Nov 22	11.91000 +0.01	11.97	11.64	11.89	304,839
29 Nov 22	11.90000 +0.29	11.96	11.59	11.66	176,519
28 Nov 22	11.61000 -0.18	11.77	11.60	11.71	92,834
25 Nov 22	11.79000 -0.04	11.90	11.72	11.82	107,113
24 Nov 22	11.83000 +0.10	11.88	11.63	11.66	74,762
23 Nov 22	11.73000 -0.12	11.83	11.60	11.83	139,910
22 Nov 22	11.85000 -0.06	11.95	11.75	11.95	198,444
21 Nov 22	11.91000 +0.18	11.94	11.59	11.62	335,442
18 Nov 22	11.73000 +0.30	11.73	11.45	11.51	335,795
17 Nov 22	11.43000 +0.12	11.51	11.07	11.11	361,464
16 Nov 22	11.31000 -0.16	11.42	11.26	11.33	316,801
15 Nov 22	11.47000 +0.35	11.64	11.20	11.20	519,777
14 Nov 22	11.12000 -0.28	11.50	11.12	11.36	347,518
11 Nov 22	11.40000 +0.20	11.71	11.24	11.28	702,336
10 Nov 22	11.20000 +0.69	11.27	10.78	10.80	746,221
09 Nov 22	10.51000 -0.36	11.04	10.51	10.78	481,620
08 Nov 22	10.87000 +0.16	10.95	10.70	10.71	457,309
07 Nov 22	10.71000 -0.03	10.94	10.68	10.78	416,900
04 Nov 22	10.74000 +0.50	10.89	10.30	10.33	664,163
03 Nov 22	10.24000 +0.24	10.32	9.93	9.93	835,860
02 Nov 22	10.00000 +1.14	10.74	9.62	9.62	1,232,294
01 Nov 22	8.86000 +0.13	8.89	8.75	8.89	258,522
31 Oct 22	8.73000 -0.01	8.84	8.71	8.72	176,966
28 Oct 22	8.74000 -0.04	8.84	8.72	8.75	316,859
27 Oct 22	8.78000 +0.04	8.90	8.77	8.77	244,038
26 Oct 22	8.74000 -0.05	8.85	8.72	8.79	328,119
25 Oct 22	8.79000 +0.10	8.85	8.68	8.68	287,653
24 Oct 22	8.69000 +0.11	8.74	8.56	8.59	357,359
21 Oct 22	8.58000 -0.02	8.64	8.39	8.59	721,173
20 Oct 22	8.60000 -0.15	8.75	8.55	8.72	463,461
19 Oct 22	8.75000 +0.18	8.77	8.52	8.52	254,195
18 Oct 22	8.57000 +0.04	8.67	8.40	8.67	349,832
17 Oct 22	8.53000 +0.27	8.53	8.38	8.38	150,469
14 Oct 22	8.26000 +0.06	8.35	8.11	8.33	304,095
13 Oct 22	8.20000 +0.04	8.31	8.00	8.06	865,212
12 Oct 22	8.16000 -0.04	8.23	8.09	8.19	272,926
11 Oct 22	8.20000 -0.48	8.52	8.15	8.51	398,084
07 Oct 22	8.68000 -0.18	8.81	8.61	8.75	152,131
06 Oct 22	8.86000 +0.07	8.94	8.74	8.75	184,058
05 Oct 22	8.79000 +0.01	8.82	8.55	8.66	276,679
04 Oct 22	8.78000 +0.16	9.00	8.74	8.79	223,793
03 Oct 22	8.62000 +0.07	8.72	8.44	8.59	301,571
30 Sep 22	8.55000 -0.07	8.66	8.42	8.57	220,215
29 Sep 22	8.62000 -0.76	9.25	8.48	9.25	708,231
28 Sep 22	9.38000 -0.25	9.59	9.34	9.55	847,974
27 Sep 22	9.63000 +0.01	9.83	9.57	9.68	190,230
26 Sep 22	9.62000 +0.13	9.70	9.40	9.40	346,028
23 Sep 22	9.49000 -0.36	9.75	9.37	9.65	196,851
22 Sep 22	9.85000 -0.19	10.09	9.81	10.05	257,941
21 Sep 22	10.04000 -0.22	10.36	10.02	10.31	422,901
20 Sep 22	10.26000 -0.13	10.35	10.22	10.35	219,716
19 Sep 22	10.39000 +0.13	10.48	10.04	10.04	374,525
16 Sep 22	10.26000 +0.14	10.28	9.75	10.07	2,136,633
15 Sep 22	10.12000 -0.14	10.44	10.10	10.22	318,336
14 Sep 22	10.26000 -0.38	10.67	10.23	10.67	402,536
13 Sep 22	10.64000 -0.24	10.73	10.52	10.73	284,984
12 Sep 22	10.88000 +0.14	10.95	10.78	10.81	292,146
09 Sep 22	10.74000 +0.10	10.80	10.68	10.75	174,371
08 Sep 22	10.64000 +0.04	10.64	10.33	10.51	172,385
07 Sep 22	10.60000 +0.30	10.67	10.26	10.26	341,846
06 Sep 22	10.30000 -0.13	10.55	10.06	10.53	532,508
02 Sep 22	10.43000 +0.21	10.56	10.21	10.33	295,480
01 Sep 22	10.22000 -0.13	10.22	9.88	10.22	226,644
31 Aug 22	10.35000 -0.22	10.59	10.28	10.59	219,705
30 Aug 22	10.57000 -0.04	10.70	10.45	10.64	189,996
29 Aug 22	10.61000 +0.12	10.68	10.29	10.36	268,719
26 Aug 22	10.49000 -0.25	10.78	10.43	10.74	261,874
25 Aug 22	10.74000 +0.08	10.80	10.57	10.66	181,281
24 Aug 22	10.66000 +0.08	10.74	10.53	10.59	315,139
23 Aug 22	10.58000 +0.02	10.75	10.48	10.57	308,517
22 Aug 22	10.56000 -0.89	11.17	10.53	11.14	596,121
19 Aug 22	11.45000 +0.01	11.46	11.19	11.36	326,939
18 Aug 22	11.44000 -0.03	11.49	11.35	11.47	208,137
17 Aug 22	11.47000 +0.00	11.47	11.27	11.35	685,897
16 Aug 22	11.47000 +0.35	11.52	11.11	11.15	546,307
15 Aug 22	11.12000 +0.17	11.15	10.75	10.85	447,251
12 Aug 22	10.95000 -0.06	11.07	10.80	11.02	306,321
11 Aug 22	11.01000 +0.42	11.03	10.60	10.66	603,378
10 Aug 22	10.59000 +0.25	10.69	10.41	10.41	1,491,085
09 Aug 22	10.34000 +0.68	10.70	10.10	10.45	1,397,536
08 Aug 22	9.66000 +0.19	9.76	9.50	9.50	163,724
05 Aug 22	9.47000 -0.09	9.61	9.39	9.49	295,893
04 Aug 22	9.56000 +0.22	9.70	9.44	9.54	456,397
03 Aug 22	9.34000 +0.03	9.41	9.21	9.35	167,576
02 Aug 22	9.31000 -0.03	9.48	9.28	9.32	336,482
29 Jul 22	9.34000 +0.00	9.42	9.25	9.32	168,283
28 Jul 22	9.34000 +0.19	9.35	9.11	9.15	270,600
27 Jul 22	9.15000 +0.12	9.22	9.04	9.09	462,596
26 Jul 22	9.03000 -0.09	9.13	8.98	9.03	198,425
25 Jul 22	9.12000 +0.06	9.16	9.04	9.08	105,487
22 Jul 22	9.06000 -0.12	9.25	9.00	9.19	123,074
21 Jul 22	9.18000 +0.13	9.22	8.94	9.00	165,417
20 Jul 22	9.05000 +0.07	9.08	8.91	8.93	142,677
19 Jul 22	8.98000 +0.36	9.06	8.66	8.66	293,463
18 Jul 22	8.62000 +0.42	8.78	8.29	8.29	564,916
15 Jul 22	8.20000 +0.06	8.27	7.63	8.21	3,049,721
14 Jul 22	8.14000 -0.33	8.41	8.10	8.39	147,130
13 Jul 22	8.47000 +0.02	8.47	8.19	8.32	89,225
12 Jul 22	8.45000 +0.30	8.48	8.14	8.14	158,896
11 Jul 22	8.15000 -0.31	8.48	8.12	8.46	127,473
08 Jul 22	8.46000 +0.03	8.54	8.37	8.43	90,755
07 Jul 22	8.43000 +0.38	8.44	8.12	8.12	168,340
06 Jul 22	8.05000 +0.08	8.07	7.85	7.97	124,162
05 Jul 22	7.97000 -0.34	8.21	7.86	8.20	404,046
04 Jul 22	8.31000 +0.00	8.46	8.29	8.32	134,117
30 Jun 22	8.31000 -0.31	8.49	8.12	8.48	168,140
29 Jun 22	8.62000 -0.28	9.11	8.60	8.86	208,566
28 Jun 22	8.90000 -0.15	9.21	8.89	9.10	329,117
27 Jun 22	9.05000 +0.27	9.09	8.71	8.80	196,214
24 Jun 22	8.78000 +0.30	8.82	8.47	8.47	149,691
23 Jun 22	8.48000 +0.03	8.52	8.32	8.46	147,078
22 Jun 22	8.45000 -0.09	8.57	8.35	8.45	186,774
21 Jun 22	8.54000 +0.01	8.77	8.47	8.59	117,450
20 Jun 22	8.53000 +0.18	8.58	8.44	8.48	94,426
17 Jun 22	8.35000 +0.12	8.39	8.10	8.22	2,673,618
16 Jun 22	8.23000 -0.73	8.77	8.09	8.72	619,163
15 Jun 22	8.96000 +0.27	9.09	8.78	8.78	249,668
14 Jun 22	8.69000 -0.04	8.96	8.66	8.74	278,006
13 Jun 22	8.73000 -0.27	8.85	8.69	8.73	299,237
10 Jun 22	9.00000 -0.24	9.15	8.96	9.06	283,288
09 Jun 22	9.24000 -0.22	9.47	9.23	9.40	257,261
08 Jun 22	9.46000 -0.14	9.70	9.46	9.56	239,381
07 Jun 22	9.60000 -0.03	9.72	9.48	9.57	304,096
06 Jun 22	9.63000 +0.18	9.69	9.36	9.47	393,229
03 Jun 22	9.45000 -0.81	9.98	9.44	9.98	625,455
02 Jun 22	10.26000 +0.34	10.28	9.91	9.91	435,715
01 Jun 22	9.92000 +0.07	9.98	9.74	9.90	314,577
31 May 22	9.85000 +0.29	9.89	9.49	9.54	580,878
30 May 22	9.56000 +0.00	9.65	9.30	9.30	85,518
27 May 22	9.56000 +0.30	9.60	9.32	9.32	186,521
26 May 22	9.26000 +0.19	9.45	9.04	9.12	335,493
25 May 22	9.07000 +0.16	9.12	8.86	8.86	182,647
24 May 22	8.91000 -0.08	9.01	8.79	9.01	134,282
20 May 22	8.99000 -0.26	9.37	8.84	9.37	240,595
19 May 22	9.25000 +0.00	9.35	9.12	9.14	194,429
18 May 22	9.25000 -0.04	9.26	8.94	9.20	351,938
17 May 22	9.29000 +0.29	9.34	9.10	9.17	269,524
16 May 22	9.00000 -0.07	9.13	8.91	9.00	232,769
13 May 22	9.07000 +0.44	9.09	8.71	8.80	347,080
12 May 22	8.63000 +0.12	8.78	8.37	8.50	279,198
11 May 22	8.51000 -0.08	8.93	8.46	8.72	318,350
10 May 22	8.59000 +0.28	8.74	8.30	8.55	423,585
09 May 22	8.31000 -0.40	8.82	8.27	8.66	512,271
06 May 22	8.71000 +1.11	8.98	8.05	8.08	1,033,733
05 May 22	7.60000 -0.15	7.65	7.43	7.65	298,272
04 May 22	7.75000 -0.07	7.89	7.47	7.85	373,605
03 May 22	7.82000 +0.18	7.82	7.55	7.65	203,799
02 May 22	7.64000 -0.03	7.66	7.51	7.65	218,884
29 Apr 22	7.67000 -0.02	7.80	7.57	7.58	165,294
28 Apr 22	7.69000 -0.01	7.84	7.57	7.79	343,271
27 Apr 22	7.70000 +0.09	7.78	7.53	7.68	312,643
26 Apr 22	7.61000 -0.27	7.89	7.58	7.89	344,322
25 Apr 22	7.88000 -0.05	7.92	7.74	7.85	203,965
22 Apr 22	7.93000 -0.20	8.07	7.88	8.07	201,662
21 Apr 22	8.13000 -0.15	8.38	8.10	8.38	160,987
20 Apr 22	8.28000 +0.02	8.39	8.22	8.31	182,797
19 Apr 22	8.26000 +0.40	8.31	7.95	7.95	323,972
18 Apr 22	7.86000 +0.03	7.93	7.70	7.85	240,720
14 Apr 22	7.83000 -0.08	7.94	7.80	7.94	215,504
13 Apr 22	7.91000 -0.01	7.98	7.91	7.91	142,253
12 Apr 22	7.92000 -0.07	8.13	7.88	8.06	227,400
11 Apr 22	7.99000 -0.10	8.18	7.93	8.06	268,001
08 Apr 22	8.09000 -0.07	8.22	8.01	8.14	211,363
07 Apr 22	8.16000 +0.05	8.21	7.88	8.14	603,468
06 Apr 22	8.11000 -0.34	8.42	8.03	8.38	603,910
05 Apr 22	8.45000 -0.28	8.73	8.39	8.73	292,909
04 Apr 22	8.73000 -0.06	8.87	8.64	8.85	230,513
01 Apr 22	8.79000 -0.19	8.97	8.72	8.97	307,524
31 Mar 22	8.98000 -0.17	9.16	8.95	9.15	291,858
30 Mar 22	9.15000 -0.20	9.23	9.10	9.22	160,381
29 Mar 22	9.35000 +0.40	9.41	8.95	8.95	295,516
28 Mar 22	8.95000 -0.03	9.04	8.87	8.99	161,825
25 Mar 22	8.98000 -0.08	9.14	8.93	9.11	165,483
24 Mar 22	9.06000 -0.06	9.20	9.02	9.18	158,315
23 Mar 22	9.12000 -0.06	9.23	9.04	9.18	192,856
22 Mar 22	9.18000 +0.05	9.37	9.16	9.17	211,064
21 Mar 22	9.13000 -0.07	9.47	9.08	9.28	281,548
18 Mar 22	9.20000 +0.26	9.22	8.84	8.89	429,972
17 Mar 22	8.94000 +0.06	8.98	8.79	8.82	210,619
16 Mar 22	8.88000 +0.38	8.89	8.53	8.60	368,015
15 Mar 22	8.50000 +0.36	8.52	8.14	8.14	322,245
14 Mar 22	8.14000 -0.13	8.42	8.08	8.32	281,667
11 Mar 22	8.27000 -0.23	8.62	8.27	8.58	224,913
10 Mar 22	8.50000 -0.15	8.57	8.40	8.52	372,413
09 Mar 22	8.65000 +0.30	8.70	8.47	8.62	546,490
08 Mar 22	8.35000 +0.33	8.58	7.86	8.46	501,033
07 Mar 22	8.02000 -0.44	8.47	7.84	8.46	922,757
04 Mar 22	8.46000 -0.67	8.83	8.38	8.50	1,327,245
03 Mar 22	9.13000 -0.23	9.37	9.02	9.36	402,748
02 Mar 22	9.36000 -0.11	9.53	9.30	9.53	411,963
01 Mar 22	9.47000 -0.42	9.81	9.40	9.80	439,169
28 Feb 22	9.89000 -0.15	9.98	9.82	9.89	209,640
25 Feb 22	10.04000 +0.06	10.06	9.78	10.01	247,048
24 Feb 22	9.98000 +0.11	10.01	9.48	9.70	415,984
23 Feb 22	9.87000 -0.07	10.11	9.84	10.01	237,042
22 Feb 22	9.94000 -0.05	10.03	9.77	9.90	288,075
18 Feb 22	9.99000 +0.02	10.06	9.88	9.97	157,326
17 Feb 22	9.97000 -0.20	10.13	9.94	10.13	182,887
16 Feb 22	10.17000 -0.01	10.27	10.10	10.11	120,293
15 Feb 22	10.18000 +0.19	10.27	10.06	10.10	253,562
14 Feb 22	9.99000 -0.05	10.08	9.91	10.03	198,870
11 Feb 22	10.04000 -0.33	10.39	9.96	10.35	354,857
10 Feb 22	10.37000 -0.09	10.60	10.33	10.55	208,965
09 Feb 22	10.46000 +0.24	10.47	10.28	10.30	181,800
08 Feb 22	10.22000 +0.04	10.23	10.00	10.17	259,141
07 Feb 22	10.18000 -0.04	10.27	10.03	10.21	175,285
04 Feb 22	10.22000 +0.04	10.32	10.07	10.30	215,793
03 Feb 22	10.18000 -0.14	10.40	10.11	10.28	234,748
02 Feb 22	10.32000 -0.26	10.73	10.31	10.50	322,270
01 Feb 22	10.58000 +0.10	10.63	10.29	10.63	400,290
31 Jan 22	10.48000 +0.30	10.51	10.08	10.19	258,321
28 Jan 22	10.18000 +0.09	10.18	9.93	10.07	348,504
27 Jan 22	10.09000 +0.04	10.32	9.97	10.07	335,745
26 Jan 22	10.05000 -0.02	10.27	9.92	10.27	561,401
25 Jan 22	10.07000 -0.28	10.16	9.79	10.13	494,814
24 Jan 22	10.35000 +0.21	10.36	9.62	9.91	520,971
21 Jan 22	10.14000 -0.37	10.49	10.08	10.49	449,909
20 Jan 22	10.51000 -0.49	11.04	10.51	11.04	288,334
19 Jan 22	11.00000 -0.56	11.61	11.00	11.61	340,457
18 Jan 22	11.56000 -0.35	11.79	11.49	11.75	186,242
17 Jan 22	11.91000 +0.27	11.92	11.62	11.63	100,882
14 Jan 22	11.64000 +0.07	11.74	11.49	11.53	227,241
13 Jan 22	11.57000 +0.12	11.62	11.42	11.58	207,156
12 Jan 22	11.45000 +0.00	11.59	11.20	11.54	174,019
11 Jan 22	11.45000 +0.03	11.51	11.31	11.44	341,831
10 Jan 22	11.42000 -0.01	11.45	11.08	11.41	132,077
07 Jan 22	11.43000 -0.05	11.56	11.25	11.49	164,605
06 Jan 22	11.48000 -0.02	11.64	11.31	11.57	120,279
05 Jan 22	11.50000 -0.07	11.87	11.46	11.61	322,050
04 Jan 22	11.57000 +0.07	11.73	11.52	11.56	236,037
31 Dec 21	11.50000 +0.00	11.53	11.40	11.52	69,584
30 Dec 21	11.50000 -0.06	11.66	11.50	11.51	136,382
29 Dec 21	11.56000 -0.16	11.83	11.50	11.74	241,467
24 Dec 21	11.72000 +0.38	11.78	11.35	11.35	231,647
23 Dec 21	11.34000 +0.46	11.35	10.91	10.95	241,245
22 Dec 21	10.88000 +0.12	10.93	10.72	10.74	146,981
21 Dec 21	10.76000 +0.37	10.79	10.46	10.46	255,142
20 Dec 21	10.39000 -0.12	10.41	10.16	10.34	209,389
17 Dec 21	10.51000 +0.01	10.60	10.24	10.47	454,617
16 Dec 21	10.50000 -0.07	10.85	10.48	10.57	246,797
15 Dec 21	10.57000 -0.16	10.67	10.22	10.67	299,892
14 Dec 21	10.73000 -0.05	10.77	10.54	10.71	303,835
13 Dec 21	10.78000 -0.29	11.08	10.66	11.06	271,609
10 Dec 21	11.07000 +0.14	11.20	10.85	10.95	257,454
09 Dec 21	10.93000 -0.12	11.18	10.93	11.00	251,698
08 Dec 21	11.05000 -0.21	11.43	11.05	11.43	244,795
07 Dec 21	11.26000 +0.35	11.49	10.95	11.00	519,638
06 Dec 21	10.91000 +0.07	10.97	10.69	10.89	343,656
03 Dec 21	10.84000 +0.09	10.92	10.67	10.71	546,030
02 Dec 21	10.75000 +0.49	10.78	10.25	10.25	551,165
01 Dec 21	10.26000 +0.41	10.38	10.01	10.08	1,027,047
30 Nov 21	9.85000 -0.33	10.14	9.59	10.10	783,730
29 Nov 21	10.18000 -0.19	10.41	10.10	10.37	345,659
26 Nov 21	10.37000 -0.34	10.57	10.24	10.57	353,095
25 Nov 21	10.71000 +0.01	10.79	10.60	10.79	103,120
24 Nov 21	10.70000 -0.18	10.94	10.68	10.90	336,795
23 Nov 21	10.88000 +0.03	11.05	10.80	10.95	363,618
22 Nov 21	10.85000 +0.34	10.89	10.45	10.52	424,933
19 Nov 21	10.51000 -0.32	10.82	10.45	10.82	305,419
18 Nov 21	10.83000 -0.09	11.00	10.83	10.99	242,009
17 Nov 21	10.92000 -0.05	11.03	10.85	10.97	218,119
16 Nov 21	10.97000 -0.08	11.10	10.96	11.06	171,648
15 Nov 21	11.05000 +0.10	11.15	10.92	10.98	467,315
12 Nov 21	10.95000 +0.09	11.16	10.90	10.98	291,444
11 Nov 21	10.86000 -0.05	11.00	10.79	10.97	239,570
10 Nov 21	10.91000 +0.05	11.22	10.81	10.81	576,174
09 Nov 21	10.86000 +0.06	10.99	10.65	10.76	1,204,097
08 Nov 21	10.80000 +0.41	10.85	10.39	10.54	1,369,291
05 Nov 21	10.39000 -1.34	11.13	10.31	10.86	2,679,341
04 Nov 21	11.73000 -0.05	11.96	11.72	11.82	219,678
03 Nov 21	11.78000 +0.13	11.84	11.56	11.66	332,034
02 Nov 21	11.65000 -0.13	11.83	11.59	11.81	188,512
01 Nov 21	11.78000 +0.29	11.95	11.45	11.59	401,924
29 Oct 21	11.49000 +0.00	11.63	11.48	11.50	193,404
28 Oct 21	11.49000 +0.46	11.55	11.07	11.07	375,436
27 Oct 21	11.03000 -0.17	11.20	11.01	11.20	249,704
26 Oct 21	11.20000 -0.18	11.42	11.20	11.42	180,941
25 Oct 21	11.38000 +0.02	11.44	11.27	11.41	179,566
22 Oct 21	11.36000 -0.17	11.62	11.36	11.55	190,220
21 Oct 21	11.53000 -0.06	11.62	11.45	11.53	135,769
20 Oct 21	11.59000 -0.01	11.75	11.13	11.50	327,502
19 Oct 21	11.60000 -0.28	11.90	11.57	11.90	311,170
18 Oct 21	11.88000 -0.17	12.03	11.87	11.91	210,528
15 Oct 21	12.05000 -0.05	12.17	12.02	12.15	181,144
14 Oct 21	12.10000 +0.20	12.13	11.88	11.97	241,051
13 Oct 21	11.90000 +0.13	11.92	11.63	11.79	121,403
12 Oct 21	11.77000 -0.05	11.95	11.70	11.80	143,108
08 Oct 21	11.82000 +0.32	11.89	11.46	11.54	292,398
07 Oct 21	11.50000 +0.15	11.69	11.35	11.45	286,561
06 Oct 21	11.35000 -0.18	11.55	11.23	11.46	569,881
05 Oct 21	11.53000 +0.07	11.58	11.41	11.54	358,659
04 Oct 21	11.46000 +0.23	11.46	11.17	11.26	259,928
01 Oct 21	11.23000 -0.02	11.28	10.97	11.24	366,345
30 Sep 21	11.25000 -0.10	11.52	11.21	11.52	214,707
29 Sep 21	11.35000 -0.12	11.53	11.32	11.53	243,752
28 Sep 21	11.47000 -0.39	11.76	11.38	11.76	416,944
27 Sep 21	11.86000 -0.04	12.00	11.71	11.87	307,156
24 Sep 21	11.90000 -0.11	12.07	11.90	12.01	285,132
23 Sep 21	12.01000 +0.05	12.17	11.91	12.00	289,493
22 Sep 21	11.96000 +0.47	12.03	11.51	11.56	379,804
21 Sep 21	11.49000 +0.03	11.55	11.30	11.53	1,996,522
20 Sep 21	11.46000 -0.43	11.70	11.24	11.70	439,941
17 Sep 21	11.89000 +0.00	11.94	11.74	11.90	328,946
16 Sep 21	11.89000 -0.07	12.04	11.76	12.03	351,039
15 Sep 21	11.96000 -0.02	12.01	11.88	12.01	119,159
14 Sep 21	11.98000 -0.05	12.16	11.93	12.02	185,790
13 Sep 21	12.03000 +0.03	12.15	11.89	12.09	286,077
10 Sep 21	12.00000 -0.16	12.32	12.00	12.28	167,521
09 Sep 21	12.16000 -0.24	12.38	12.05	12.38	271,995
08 Sep 21	12.40000 -0.21	12.60	12.34	12.56	430,437
07 Sep 21	12.61000 +0.21	12.82	12.35	12.37	241,012
03 Sep 21	12.40000 +0.15	12.50	12.23	12.23	176,019
02 Sep 21	12.25000 +0.07	12.30	12.07	12.20	196,865
01 Sep 21	12.18000 +0.10	12.19	11.95	12.10	198,527
31 Aug 21	12.08000 +0.00	12.21	11.99	12.10	346,803
30 Aug 21	12.08000 -0.21	12.39	12.04	12.39	161,189
27 Aug 21	12.29000 +0.13	12.35	12.19	12.20	120,786
26 Aug 21	12.16000 -0.28	12.44	12.13	12.44	185,886
25 Aug 21	12.44000 +0.23	12.44	12.23	12.24	168,078
24 Aug 21	12.21000 +0.13	12.22	12.00	12.17	193,493
23 Aug 21	12.08000 +0.30	12.10	11.69	11.87	405,548
20 Aug 21	11.78000 -0.27	12.12	11.71	12.06	240,427
19 Aug 21	12.05000 -0.09	12.09	11.72	12.01	331,330
18 Aug 21	12.14000 +0.10	12.19	12.02	12.04	181,431
17 Aug 21	12.04000 -0.11	12.05	11.86	12.02	314,013
16 Aug 21	12.15000 +0.05	12.19	11.87	12.03	233,030
13 Aug 21	12.10000 -0.05	12.15	11.99	12.13	137,785
12 Aug 21	12.15000 +0.01	12.25	11.97	12.19	328,654
11 Aug 21	12.14000 -0.38	12.17	11.43	12.05	1,129,107
10 Aug 21	12.52000 +0.26	12.59	12.31	12.31	170,407
09 Aug 21	12.26000 +0.03	12.26	12.04	12.25	96,557
06 Aug 21	12.23000 -0.09	12.41	12.06	12.41	276,186
05 Aug 21	12.32000 +0.18	12.37	12.10	12.15	143,765
04 Aug 21	12.14000 -0.24	12.44	12.13	12.31	216,952
03 Aug 21	12.38000 -0.28	12.69	12.29	12.67	215,960
30 Jul 21	12.66000 +0.12	12.70	12.49	12.58	270,874
29 Jul 21	12.54000 +0.23	12.66	12.33	12.44	145,116
28 Jul 21	12.31000 -0.03	12.45	12.18	12.45	249,567
27 Jul 21	12.34000 +0.02	12.37	12.15	12.25	130,646
26 Jul 21	12.32000 -0.10	12.47	12.26	12.47	157,684
23 Jul 21	12.42000 -0.03	12.60	12.33	12.49	170,313
22 Jul 21	12.45000 +0.04	12.68	12.33	12.68	235,428
21 Jul 21	12.41000 +0.13	12.61	12.37	12.39	137,892
20 Jul 21	12.28000 +0.30	12.33	11.98	12.00	214,311
19 Jul 21	11.98000 -0.31	12.20	11.84	12.20	459,830
16 Jul 21	12.29000 -0.06	12.46	12.26	12.42	308,936
15 Jul 21	12.35000 +0.00	12.40	12.19	12.28	222,083
14 Jul 21	12.35000 -0.11	12.56	12.30	12.56	175,651
13 Jul 21	12.46000 -0.14	12.77	12.44	12.54	220,939
12 Jul 21	12.60000 -0.10	12.89	12.41	12.89	365,546
09 Jul 21	12.70000 +0.27	12.90	12.53	12.53	245,749
08 Jul 21	12.43000 -0.02	12.53	12.12	12.23	623,922
07 Jul 21	12.45000 -0.18	12.63	12.17	12.62	402,677
06 Jul 21	12.63000 -0.35	12.90	12.56	12.90	433,170
05 Jul 21	12.98000 +0.01	13.00	12.89	13.00	80,323
02 Jul 21	12.97000 -0.10	13.22	12.85	13.15	244,472
30 Jun 21	13.07000 -0.07	13.13	12.94	13.07	274,322
29 Jun 21	13.14000 +0.04	13.22	12.81	13.07	374,797
28 Jun 21	13.10000 -0.53	13.78	13.05	13.78	352,444
25 Jun 21	13.63000 +0.30	13.68	13.26	13.35	303,684
24 Jun 21	13.33000 +0.18	13.60	13.20	13.20	253,724
23 Jun 21	13.15000 -0.05	13.42	13.13	13.42	310,346
22 Jun 21	13.20000 -0.11	13.35	13.07	13.35	298,943
21 Jun 21	13.31000 +0.33	13.40	13.05	13.08	338,374
18 Jun 21	12.98000 -0.01	13.12	12.77	12.91	325,634
17 Jun 21	12.99000 -0.20	13.23	12.82	13.22	214,620
16 Jun 21	13.19000 -0.39	13.62	13.15	13.62	353,060
15 Jun 21	13.58000 -0.08	13.74	13.53	13.70	103,664
14 Jun 21	13.66000 -0.21	13.93	13.64	13.93	121,637
11 Jun 21	13.87000 +0.23	13.88	13.68	13.80	128,060
10 Jun 21	13.64000 -0.05	13.80	13.51	13.71	228,886
09 Jun 21	13.69000 -0.02	13.77	13.61	13.70	151,730
08 Jun 21	13.71000 -0.29	14.00	13.66	14.00	229,723
07 Jun 21	14.00000 -0.31	14.48	13.87	14.33	386,869
04 Jun 21	14.31000 +0.47	14.37	13.81	13.85	348,568
03 Jun 21	13.84000 +0.17	13.92	13.60	13.62	160,468
02 Jun 21	13.67000 -0.31	14.08	13.60	14.08	222,059
01 Jun 21	13.98000 +0.31	14.23	13.70	13.79	212,595
31 May 21	13.67000 +0.07	13.79	13.50	13.68	96,512
28 May 21	13.60000 -0.23	13.99	13.57	13.92	192,808
27 May 21	13.83000 +0.73	14.05	13.09	13.09	599,224
26 May 21	13.10000 +0.17	13.27	12.93	12.95	192,596
25 May 21	12.93000 -0.14	13.20	12.90	13.13	265,412
21 May 21	13.07000 +0.01	13.17	13.04	13.08	124,605
20 May 21	13.06000 +0.00	13.13	12.95	13.08	159,662
19 May 21	13.06000 -0.10	13.13	12.90	13.00	192,500
18 May 21	13.16000 -0.01	13.33	13.07	13.33	167,592
17 May 21	13.17000 -0.28	13.60	13.08	13.38	260,743
14 May 21	13.45000 +0.14	13.50	13.25	13.35	222,719
13 May 21	13.31000 +0.21	13.49	13.03	13.07	364,435
12 May 21	13.10000 -0.33	13.40	13.01	13.40	269,466
11 May 21	13.43000 -0.30	13.68	13.28	13.58	201,448
10 May 21	13.73000 -0.04	13.91	13.65	13.77	367,652
07 May 21	13.77000 +0.23	14.03	13.49	13.73	365,630
06 May 21	13.54000 +0.14	13.62	13.35	13.50	396,861
05 May 21	13.40000 +0.26	13.42	13.15	13.23	235,523
04 May 21	13.14000 -0.25	13.41	12.93	13.36	453,757
03 May 21	13.39000 +0.04	13.55	13.26	13.55	335,514
30 Apr 21	13.35000 -0.47	13.74	13.26	13.70	460,952
29 Apr 21	13.82000 -0.40	14.25	13.67	14.24	254,087
28 Apr 21	14.22000 +0.02	14.28	14.07	14.20	343,470
27 Apr 21	14.20000 -0.02	14.33	14.15	14.26	136,156
26 Apr 21	14.22000 +0.11	14.37	14.08	14.20	276,182
23 Apr 21	14.11000 +0.20	14.40	13.90	13.95	183,191
22 Apr 21	13.91000 +0.06	14.15	13.84	13.97	295,222
21 Apr 21	13.85000 -0.13	14.03	13.75	13.93	204,705
20 Apr 21	13.98000 +0.05	14.14	13.74	14.09	538,571
19 Apr 21	13.93000 +0.35	14.00	13.22	13.50	524,266
16 Apr 21	13.58000 -0.10	13.75	13.38	13.75	248,875
15 Apr 21	13.68000 +0.94	13.90	12.79	12.79	509,110
14 Apr 21	12.74000 +0.14	12.89	12.55	12.55	214,839
13 Apr 21	12.60000 -0.12	12.81	12.55	12.74	162,109
12 Apr 21	12.72000 -0.10	12.91	12.65	12.82	120,930
09 Apr 21	12.82000 -0.14	13.02	12.76	12.94	175,607
08 Apr 21	12.96000 -0.12	13.15	12.84	13.15	352,720
07 Apr 21	13.08000 -0.04	13.23	13.07	13.16	185,949
06 Apr 21	13.12000 +0.16	13.28	13.02	13.10	183,347
05 Apr 21	12.96000 +0.01	13.13	12.80	13.06	283,034
01 Apr 21	12.95000 +0.68	13.01	12.34	12.39	304,407
31 Mar 21	12.27000 +0.07	12.37	12.22	12.29	914,401
30 Mar 21	12.20000 -0.05	12.33	12.03	12.25	499,347
29 Mar 21	12.25000 -0.29	12.76	12.23	12.56	166,655
26 Mar 21	12.54000 -0.20	12.84	12.38	12.84	337,056
25 Mar 21	12.74000 +0.06	12.77	12.37	12.59	153,610
24 Mar 21	12.68000 -0.04	13.03	12.64	12.96	157,172
23 Mar 21	12.72000 -0.69	13.36	12.68	13.34	309,420
22 Mar 21	13.41000 -0.19	13.63	13.38	13.62	125,513
19 Mar 21	13.60000 +0.12	13.66	13.25	13.52	277,849
18 Mar 21	13.48000 -0.12	13.84	13.43	13.52	208,004
17 Mar 21	13.60000 -0.01	13.68	13.41	13.58	194,456
16 Mar 21	13.61000 -0.32	14.11	13.59	14.11	253,187
15 Mar 21	13.93000 -0.05	14.12	13.86	13.98	278,069
12 Mar 21	13.98000 +0.12	14.14	13.78	13.78	435,259
11 Mar 21	13.86000 +0.11	14.08	13.77	14.05	316,777
10 Mar 21	13.75000 -0.25	14.17	13.72	14.17	370,395
09 Mar 21	14.00000 +0.61	14.06	13.48	13.82	565,675
08 Mar 21	13.39000 -0.31	13.77	13.26	13.64	833,243
05 Mar 21	13.70000 -1.50	14.96	13.09	14.68	1,460,966
04 Mar 21	15.20000 -0.16	15.55	14.79	15.30	350,285
03 Mar 21	15.36000 +0.35	15.44	15.05	15.06	236,161
02 Mar 21	15.01000 -0.10	15.19	14.94	15.16	145,152
01 Mar 21	15.11000 +0.23	15.36	14.99	15.05	177,375
26 Feb 21	14.88000 +0.48	15.08	14.36	14.40	785,910
25 Feb 21	14.40000 -0.23	14.73	14.11	14.62	166,229
24 Feb 21	14.63000 +0.14	14.73	14.44	14.44	166,184
23 Feb 21	14.49000 -0.28	15.05	13.97	14.70	282,760
22 Feb 21	14.77000 +0.11	14.82	14.47	14.54	653,369
19 Feb 21	14.66000 +0.18	14.90	14.57	14.70	319,613
18 Feb 21	14.48000 -0.52	14.99	14.48	14.92	162,941
17 Feb 21	15.00000 -0.14	15.19	14.83	15.06	410,940
16 Feb 21	15.14000 -0.16	15.38	15.06	15.33	220,984
12 Feb 21	15.30000 -0.04	15.33	15.10	15.28	190,699
11 Feb 21	15.34000 +0.14	15.34	15.00	15.14	126,645
10 Feb 21	15.20000 +0.10	15.25	14.89	15.13	156,243
09 Feb 21	15.10000 +0.15	15.19	14.86	14.90	377,829
08 Feb 21	14.95000 +0.18	15.06	14.78	14.87	118,354
05 Feb 21	14.77000 -0.16	15.19	14.69	15.19	159,887
04 Feb 21	14.93000 +0.03	15.09	14.85	14.97	357,216
03 Feb 21	14.90000 +0.19	15.18	14.78	14.83	181,473
02 Feb 21	14.71000 +0.66	14.74	14.08	14.21	271,647
01 Feb 21	14.05000 +0.49	14.12	13.57	13.69	247,549
29 Jan 21	13.56000 -0.49	14.03	13.48	14.00	317,668
28 Jan 21	14.05000 +0.25	14.14	13.90	13.90	145,567
27 Jan 21	13.80000 -0.81	14.40	13.71	14.40	319,097
26 Jan 21	14.61000 -0.14	14.75	14.46	14.72	106,595
25 Jan 21	14.75000 -0.10	14.81	14.40	14.81	206,416
22 Jan 21	14.85000 -0.18	15.05	14.80	14.81	131,901
21 Jan 21	15.03000 -0.20	15.30	14.88	15.28	152,963
20 Jan 21	15.23000 +0.30	15.40	15.02	15.03	182,558
19 Jan 21	14.93000 -0.07	15.19	14.86	14.95	260,538
18 Jan 21	15.00000 +0.14	15.15	14.80	14.80	93,317
15 Jan 21	14.86000 -0.25	15.29	14.74	15.00	251,898
14 Jan 21	15.11000 -0.01	15.28	15.00	15.19	271,498
13 Jan 21	15.12000 -0.51	15.59	15.07	15.59	173,750
12 Jan 21	15.63000 -0.26	16.00	15.60	15.95	329,907
11 Jan 21	15.89000 -0.14	16.16	15.76	15.85	310,457
08 Jan 21	16.03000 +0.33	16.27	15.81	15.96	210,144
07 Jan 21	15.70000 -0.05	16.02	15.64	15.89	263,262
06 Jan 21	15.75000 +0.65	15.86	15.15	15.24	243,362
05 Jan 21	15.10000 +0.34	15.17	14.63	14.75	210,734
04 Jan 21	14.76000 -0.10	15.08	14.39	15.08	144,232
31 Dec 20	14.86000 -0.19	15.16	14.79	15.03	61,263
30 Dec 20	15.05000 +0.07	15.13	14.94	14.94	85,770
29 Dec 20	14.98000 -0.17	15.42	14.82	15.20	301,146
24 Dec 20	15.15000 -0.55	15.76	15.01	15.76	123,333
23 Dec 20	15.70000 +0.38	15.80	15.40	15.40	213,477
22 Dec 20	15.32000 +0.04	15.40	15.05	15.30	202,688
21 Dec 20	15.28000 -0.06	15.38	14.94	14.94	250,633
18 Dec 20	15.34000 -0.02	15.52	15.23	15.45	224,994
17 Dec 20	15.36000 +0.06	15.51	15.19	15.30	193,631
16 Dec 20	15.30000 -0.11	15.47	15.07	15.47	208,674
15 Dec 20	15.41000 +0.44	15.46	15.03	15.09	257,508
14 Dec 20	14.97000 +0.09	15.13	14.91	15.03	236,350
11 Dec 20	14.88000 -0.47	15.27	14.80	15.26	239,053
10 Dec 20	15.35000 -0.16	15.63	15.15	15.38	215,165
09 Dec 20	15.51000 +0.06	15.73	15.46	15.51	232,251
08 Dec 20	15.45000 -0.06	15.61	15.29	15.39	262,081
07 Dec 20	15.51000 -0.05	15.54	15.15	15.51	333,784
04 Dec 20	15.56000 +0.29	15.64	15.27	15.39	220,177
03 Dec 20	15.27000 -0.35	15.60	15.20	15.60	278,847
02 Dec 20	15.62000 +1.14	15.70	14.30	14.40	574,302
01 Dec 20	14.48000 +0.26	14.66	14.30	14.32	266,364
30 Nov 20	14.22000 +0.00	14.28	14.08	14.23	324,933
27 Nov 20	14.22000 +0.25	14.27	13.95	14.04	189,192
26 Nov 20	13.97000 -0.14	14.10	13.88	14.09	80,554
25 Nov 20	14.11000 +0.00	14.26	13.84	14.26	303,893
24 Nov 20	14.11000 +0.64	14.15	13.51	13.72	256,982
23 Nov 20	13.47000 +0.12	13.66	13.40	13.40	286,202
20 Nov 20	13.35000 +0.23	13.38	13.10	13.13	230,305
19 Nov 20	13.12000 -0.07	13.23	13.04	13.21	243,979
18 Nov 20	13.19000 +0.21	13.30	13.01	13.02	395,612
17 Nov 20	12.98000 -0.08	13.11	12.88	13.07	380,949
16 Nov 20	13.06000 +0.23	13.06	12.75	12.88	308,218
13 Nov 20	12.83000 +0.32	13.13	12.57	12.57	635,377
12 Nov 20	12.51000 -0.16	13.40	12.31	13.40	817,327
11 Nov 20	12.67000 +0.78	12.74	12.00	12.00	681,015
10 Nov 20	11.89000 +0.70	11.92	11.22	11.49	760,469
09 Nov 20	11.19000 +0.51	11.33	10.70	10.70	338,943
06 Nov 20	10.68000 +0.35	10.72	10.32	10.32	234,600
05 Nov 20	10.33000 +0.10	10.61	10.33	10.44	325,948
04 Nov 20	10.23000 -0.08	10.47	10.19	10.35	127,393
03 Nov 20	10.31000 +0.10	10.35	10.22	10.33	103,606
02 Nov 20	10.21000 +0.18	10.30	9.93	10.13	176,037
30 Oct 20	10.03000 -0.24	10.26	9.95	10.20	182,782
29 Oct 20	10.27000 +0.30	10.32	9.79	10.00	200,486
28 Oct 20	9.97000 -0.75	10.52	9.97	10.51	251,968
27 Oct 20	10.72000 +0.02	10.95	10.67	10.72	206,947
26 Oct 20	10.70000 -0.02	11.39	10.58	10.99	394,396
23 Oct 20	10.72000 -0.13	10.93	10.69	10.93	116,508
22 Oct 20	10.85000 +0.08	10.88	10.61	10.80	101,290
21 Oct 20	10.77000 +0.04	10.95	10.70	10.75	133,289
20 Oct 20	10.73000 +0.25	10.79	10.54	10.58	104,343
19 Oct 20	10.48000 -0.19	10.77	10.48	10.66	151,831
16 Oct 20	10.67000 +0.18	10.75	10.49	10.53	141,947
15 Oct 20	10.49000 -0.07	10.55	10.35	10.44	107,391
14 Oct 20	10.56000 +0.03	10.71	10.53	10.56	144,861
13 Oct 20	10.53000 -0.29	10.82	10.53	10.77	147,420
09 Oct 20	10.82000 +0.13	10.93	10.66	10.75	150,716
08 Oct 20	10.69000 +0.17	10.77	10.54	10.60	204,326
07 Oct 20	10.52000 +0.37	10.65	10.26	10.26	354,702
06 Oct 20	10.15000 -0.15	10.34	10.14	10.34	201,158
05 Oct 20	10.30000 +0.35	10.34	9.87	10.02	319,155
02 Oct 20	9.95000 +0.06	10.03	9.67	9.69	219,665
01 Oct 20	9.89000 +0.36	9.94	9.55	9.59	238,336
30 Sep 20	9.53000 -0.12	9.75	9.44	9.65	118,307
29 Sep 20	9.65000 -0.09	9.71	9.54	9.71	76,785
28 Sep 20	9.74000 +0.44	9.79	9.40	9.43	163,829
25 Sep 20	9.30000 +0.03	9.39	8.98	9.18	310,132
24 Sep 20	9.27000 -0.09	9.41	9.10	9.32	198,571
23 Sep 20	9.36000 -0.14	9.62	9.26	9.49	199,837
22 Sep 20	9.50000 -0.23	9.75	9.33	9.72	163,888
21 Sep 20	9.73000 -0.32	9.88	9.51	9.85	189,626
18 Sep 20	10.05000 -0.07	10.11	9.95	10.06	156,489
17 Sep 20	10.12000 +0.06	10.15	9.81	9.95	204,096
16 Sep 20	10.06000 -0.15	10.24	10.00	10.20	111,916
15 Sep 20	10.21000 +0.14	10.26	9.94	10.10	180,716
14 Sep 20	10.07000 +0.33	10.19	9.77	9.77	176,859
11 Sep 20	9.74000 -0.04	9.95	9.69	9.82	172,201
10 Sep 20	9.78000 -0.15	10.07	9.73	9.95	183,198
09 Sep 20	9.93000 +0.06	10.09	9.87	9.95	167,156
08 Sep 20	9.87000 -0.12	9.94	9.67	9.90	207,648
04 Sep 20	9.99000 -0.10	10.30	9.91	10.15	270,571
03 Sep 20	10.09000 -0.32	10.47	10.02	10.41	330,074
02 Sep 20	10.41000 +0.08	10.51	10.35	10.35	196,349
01 Sep 20	10.33000 +0.30	10.35	9.88	9.98	244,660
31 Aug 20	10.03000 -0.30	10.26	10.00	10.25	259,996
28 Aug 20	10.33000 +0.14	10.33	10.07	10.18	150,548
27 Aug 20	10.19000 -0.12	10.44	10.11	10.30	121,883
26 Aug 20	10.31000 -0.07	10.48	10.19	10.41	160,999
25 Aug 20	10.38000 +0.03	10.49	10.20	10.42	425,904
24 Aug 20	10.35000 +0.41	10.56	10.00	10.05	686,577
21 Aug 20	9.94000 -0.09	10.08	9.84	9.97	394,293
20 Aug 20	10.03000 -0.28	10.26	9.98	10.24	181,143
19 Aug 20	10.31000 +0.01	10.57	10.22	10.27	599,107
18 Aug 20	10.30000 -0.09	10.53	10.22	10.32	264,850
17 Aug 20	10.39000 -0.18	10.66	10.21	10.59	251,734
14 Aug 20	10.57000 -0.04	10.74	10.45	10.54	278,815
13 Aug 20	10.61000 -0.29	11.05	10.43	10.85	240,417
12 Aug 20	10.90000 -0.05	11.33	10.72	11.17	218,082
11 Aug 20	10.95000 +0.42	11.19	10.31	10.40	348,920
10 Aug 20	10.53000 -0.07	10.73	10.49	10.67	91,179
07 Aug 20	10.60000 -0.06	10.76	10.51	10.61	114,987
06 Aug 20	10.66000 +0.25	10.67	10.35	10.49	148,639
05 Aug 20	10.41000 +0.39	10.57	10.06	10.06	141,525
04 Aug 20	10.02000 +0.06	10.28	9.94	10.03	173,128
31 Jul 20	9.96000 -0.36	10.30	9.93	10.30	105,766
30 Jul 20	10.32000 +0.01	10.39	10.10	10.15	176,963
29 Jul 20	10.31000 +0.50	10.38	9.78	9.83	225,020
28 Jul 20	9.81000 -0.19	9.98	9.75	9.98	103,340
27 Jul 20	10.00000 -0.15	10.18	9.93	10.15	115,257
24 Jul 20	10.15000 -0.24	10.33	10.14	10.30	162,262
23 Jul 20	10.39000 -0.02	10.73	10.34	10.40	186,234
22 Jul 20	10.41000 +0.18	10.44	10.10	10.21	202,189
21 Jul 20	10.23000 +0.18	10.33	10.11	10.15	96,581
20 Jul 20	10.05000 -0.36	10.56	10.00	10.56	192,605
17 Jul 20	10.41000 -0.19	10.66	10.27	10.60	205,075
16 Jul 20	10.60000 -0.29	10.81	10.54	10.81	149,867
15 Jul 20	10.89000 +0.34	10.95	10.68	10.75	153,394
14 Jul 20	10.55000 -0.17	10.65	10.40	10.65	127,279
13 Jul 20	10.72000 +0.02	11.00	10.68	10.75	173,414
10 Jul 20	10.70000 +0.35	10.73	10.36	10.36	102,989
09 Jul 20	10.35000 -0.30	10.69	10.27	10.69	151,559
08 Jul 20	10.65000 +0.14	10.68	10.46	10.56	103,893
07 Jul 20	10.51000 -0.34	10.76	10.47	10.76	95,634
06 Jul 20	10.85000 -0.10	11.10	10.75	11.03	226,630
03 Jul 20	10.95000 +0.07	11.02	10.74	11.00	134,182
02 Jul 20	10.88000 +0.60	11.01	10.30	10.30	470,951
30 Jun 20	10.28000 -0.22	10.50	10.19	10.46	333,573
29 Jun 20	10.50000 +0.23	10.62	10.32	10.36	245,508
26 Jun 20	10.27000 -0.39	10.62	10.26	10.58	263,225
25 Jun 20	10.66000 -0.17	10.81	10.44	10.72	154,626
24 Jun 20	10.83000 -0.17	10.92	10.60	10.92	141,926
23 Jun 20	11.00000 +0.03	11.17	10.55	11.13	471,373
22 Jun 20	10.97000 -0.31	11.22	10.91	11.22	321,350
19 Jun 20	11.28000 +0.23	11.53	11.06	11.15	717,331
18 Jun 20	11.05000 -0.18	11.31	10.94	11.06	208,907
17 Jun 20	11.23000 -0.32	11.62	11.16	11.62	148,091
16 Jun 20	11.55000 +0.32	11.89	11.40	11.60	285,966
15 Jun 20	11.23000 -0.10	11.37	10.73	10.99	518,067
12 Jun 20	11.33000 +0.17	11.59	11.12	11.57	310,611
11 Jun 20	11.16000 -0.79	11.36	10.74	11.32	384,001
10 Jun 20	11.95000 -0.02	12.21	11.74	11.90	841,010
09 Jun 20	11.97000 +0.61	12.08	11.06	11.31	439,420
08 Jun 20	11.36000 +0.64	11.45	10.74	10.89	549,331
05 Jun 20	10.72000 +0.37	10.95	10.50	10.77	270,724
04 Jun 20	10.35000 -0.05	10.65	10.17	10.33	760,572
03 Jun 20	10.40000 +0.56	10.50	10.00	10.00	993,277
02 Jun 20	9.84000 +0.34	9.87	9.51	9.59	331,237
01 Jun 20	9.50000 +0.45	9.63	9.06	9.06	770,656
29 May 20	9.05000 -0.14	9.15	8.77	9.15	336,297
28 May 20	9.19000 +0.04	9.46	8.95	9.16	195,705
27 May 20	9.15000 +0.31	9.18	8.93	9.09	502,104
26 May 20	8.84000 +0.44	8.99	8.55	8.55	231,408
25 May 20	8.40000 +0.07	8.63	8.32	8.42	70,135
22 May 20	8.33000 -0.22	8.62	8.15	8.62	159,031
21 May 20	8.55000 +0.15	8.67	8.45	8.45	155,281
20 May 20	8.40000 +0.28	8.61	8.22	8.22	216,411
19 May 20	8.12000 +0.22	8.35	8.12	8.25	350,660
15 May 20	7.90000 +0.15	7.97	7.59	7.77	207,992
14 May 20	7.75000 +0.10	7.94	7.05	7.05	238,199
13 May 20	7.65000 -0.22	7.92	7.34	7.83	204,642
12 May 20	7.87000 -0.27	8.30	7.85	8.21	143,017
11 May 20	8.14000 -0.04	8.21	7.96	8.07	175,698
08 May 20	8.18000 +0.11	8.33	8.10	8.19	153,202
07 May 20	8.07000 +0.24	8.13	7.87	7.96	286,005
06 May 20	7.83000 -0.07	8.10	7.72	8.02	163,734
05 May 20	7.90000 +0.00	8.39	7.84	8.10	190,698
04 May 20	7.90000 -0.14	7.96	7.70	7.95	181,716
01 May 20	8.04000 -0.37	8.19	7.97	8.14	112,808
30 Apr 20	8.41000 -0.15	8.70	8.35	8.42	191,922
29 Apr 20	8.56000 +0.25	9.00	8.46	8.50	232,996
28 Apr 20	8.31000 +0.20	8.51	8.08	8.27	181,116
27 Apr 20	8.11000 +0.64	8.18	7.53	7.65	427,091
24 Apr 20	7.47000 +0.11	7.64	7.36	7.42	326,869
23 Apr 20	7.36000 +0.26	7.59	7.10	7.20	243,695
22 Apr 20	7.10000 -0.04	7.33	6.96	7.31	262,884
21 Apr 20	7.14000 -0.75	7.76	7.10	7.68	258,164
20 Apr 20	7.89000 +0.49	8.02	7.11	7.21	308,829
17 Apr 20	7.40000 +0.25	7.62	7.31	7.32	190,578
16 Apr 20	7.15000 -0.08	7.36	7.10	7.25	89,999
15 Apr 20	7.23000 -0.45	7.51	7.05	7.51	305,207
14 Apr 20	7.68000 -0.12	8.60	7.65	7.92	283,718
13 Apr 20	7.80000 +0.14	7.87	7.33	7.63	152,543
09 Apr 20	7.66000 +0.46	7.83	7.27	7.38	480,884
08 Apr 20	7.20000 +0.32	7.28	6.88	6.95	160,426
07 Apr 20	6.88000 +0.27	7.10	6.64	6.94	201,938
06 Apr 20	6.61000 +0.38	6.89	6.37	6.40	221,636
03 Apr 20	6.23000 -0.04	6.52	6.13	6.30	138,568
02 Apr 20	6.27000 +0.30	6.45	5.99	5.99	166,750
01 Apr 20	5.97000 -0.84	6.52	5.85	6.52	320,441
31 Mar 20	6.81000 +0.47	6.94	6.37	6.37	367,520
30 Mar 20	6.34000 -0.07	6.47	5.93	6.35	162,950
27 Mar 20	6.41000 -0.48	6.64	6.13	6.59	358,796
26 Mar 20	6.89000 +0.01	7.24	6.77	6.90	414,262
25 Mar 20	6.88000 +0.60	7.40	6.29	6.31	811,323
24 Mar 20	6.28000 +0.55	6.38	6.03	6.03	865,710
23 Mar 20	5.73000 -1.48	6.62	5.64	6.59	460,600
20 Mar 20	7.21000 -0.17	7.75	7.04	7.26	303,869
19 Mar 20	7.38000 +0.09	7.62	6.77	7.12	249,424
18 Mar 20	7.29000 -0.28	7.67	6.39	7.40	352,486
17 Mar 20	7.57000 -0.63	8.32	7.53	8.30	659,669
16 Mar 20	8.20000 -1.49	8.83	8.15	8.61	240,452
13 Mar 20	9.69000 +1.28	9.69	8.48	8.97	454,439
12 Mar 20	8.41000 -1.59	9.55	8.27	9.50	728,902
11 Mar 20	10.00000 -0.81	10.62	9.94	10.56	346,848
10 Mar 20	10.81000 +0.59	10.85	10.27	10.48	454,776
09 Mar 20	10.22000 -0.95	10.52	9.84	10.44	506,684
06 Mar 20	11.17000 +0.27	11.22	10.20	10.56	515,812
05 Mar 20	10.90000 -0.49	11.15	10.82	11.13	119,709
04 Mar 20	11.39000 +0.14	11.42	11.13	11.42	131,277
03 Mar 20	11.25000 -0.22	11.64	11.01	11.55	148,395
02 Mar 20	11.47000 -0.03	11.52	11.00	11.45	421,283
28 Feb 20	11.50000 -0.16	11.63	11.05	11.06	252,759
27 Feb 20	11.66000 -0.16	11.75	11.20	11.43	131,952
26 Feb 20	11.82000 -0.24	12.18	11.74	12.07	216,748
25 Feb 20	12.06000 -0.46	12.57	11.91	12.53	260,848
24 Feb 20	12.52000 -0.19	12.56	11.99	12.25	177,145
21 Feb 20	12.71000 -0.39	13.11	12.65	13.03	232,001
20 Feb 20	13.10000 +0.05	13.31	13.05	13.07	149,774
19 Feb 20	13.05000 +0.00	13.14	13.00	13.09	179,572
18 Feb 20	13.05000 -0.13	13.15	12.95	13.06	133,888
14 Feb 20	13.18000 -0.03	13.31	12.95	13.19	104,771
13 Feb 20	13.21000 +0.04	13.23	13.00	13.06	78,920
12 Feb 20	13.17000 +0.16	13.44	12.99	13.26	116,518
11 Feb 20	13.01000 +0.12	13.08	12.72	12.98	96,231
10 Feb 20	12.89000 +0.02	12.99	12.71	12.87	136,368
07 Feb 20	12.87000 -0.44	13.20	12.81	13.20	116,054
06 Feb 20	13.31000 -0.23	13.51	13.27	13.50	64,843
05 Feb 20	13.54000 +0.30	13.76	13.39	13.39	179,233
04 Feb 20	13.24000 +0.04	13.39	13.08	13.39	137,372
03 Feb 20	13.20000 +0.30	13.35	12.87	12.87	205,584
31 Jan 20	12.90000 -0.29	13.20	12.86	13.13	143,576
30 Jan 20	13.19000 -0.10	13.36	12.97	13.15	246,394
29 Jan 20	13.29000 -0.01	13.58	13.27	13.37	187,286
28 Jan 20	13.30000 +0.01	13.44	13.24	13.36	88,419
27 Jan 20	13.29000 +0.03	13.44	12.81	12.81	327,388
24 Jan 20	13.26000 -0.08	13.64	13.10	13.32	264,307
23 Jan 20	13.34000 -0.41	13.69	13.10	13.69	322,604
22 Jan 20	13.75000 -0.38	14.13	13.72	14.13	207,863
21 Jan 20	14.13000 -0.22	14.42	13.88	14.35	424,265
20 Jan 20	14.35000 -0.23	14.71	14.32	14.69	90,251
17 Jan 20	14.58000 +0.56	14.70	14.02	14.02	251,591
16 Jan 20	14.02000 +0.18	14.05	13.78	13.86	141,400
15 Jan 20	13.84000 -0.20	14.13	13.81	13.96	146,750
14 Jan 20	14.04000 +0.05	14.09	13.71	13.99	87,609
13 Jan 20	13.99000 -0.01	14.06	13.85	14.06	183,088
10 Jan 20	14.00000 -0.38	14.38	14.00	14.36	268,920
09 Jan 20	14.38000 +0.18	14.52	14.12	14.12	453,527
08 Jan 20	14.20000 -0.03	14.25	13.81	14.25	464,356
07 Jan 20	14.23000 +0.09	14.43	14.07	14.13	195,551
06 Jan 20	14.14000 -0.21	14.26	14.01	14.23	150,787
03 Jan 20	14.35000 -0.11	14.39	14.17	14.35	127,264
02 Jan 20	14.46000 +0.15	14.53	14.33	14.42	150,680
31 Dec 19	14.31000 -0.09	14.52	14.30	14.32	126,502
30 Dec 19	14.40000 -0.01	14.60	14.21	14.35	241,229
27 Dec 19	14.41000 +0.06	14.66	14.23	14.35	162,311
24 Dec 19	14.35000 +0.03	14.40	14.26	14.34	344,682
23 Dec 19	14.32000 -0.31	14.75	14.23	14.62	275,714
20 Dec 19	14.63000 +0.27	14.74	14.20	14.35	620,234
19 Dec 19	14.36000 +0.43	14.36	13.78	13.86	404,550
18 Dec 19	13.93000 +0.40	14.02	13.49	13.49	483,517
17 Dec 19	13.53000 +0.53	13.57	13.00	13.04	408,240
16 Dec 19	13.00000 +0.32	13.07	12.77	12.77	233,090
13 Dec 19	12.68000 -0.24	12.94	12.62	12.90	279,971
12 Dec 19	12.92000 +0.29	12.99	12.58	12.63	412,075
11 Dec 19	12.63000 -0.11	12.74	12.55	12.70	220,980
10 Dec 19	12.74000 +0.04	12.91	12.65	12.68	315,208
09 Dec 19	12.70000 +0.20	12.71	12.38	12.47	231,486
06 Dec 19	12.50000 +0.23	12.64	12.36	12.36	218,675
05 Dec 19	12.27000 -0.08	12.45	12.19	12.39	215,025
04 Dec 19	12.35000 +0.04	12.52	12.33	12.35	237,499
03 Dec 19	12.31000 -0.08	12.43	12.03	12.28	469,775
02 Dec 19	12.39000 +0.03	12.51	12.32	12.39	185,876
29 Nov 19	12.36000 +0.00	12.58	12.21	12.30	309,576
28 Nov 19	12.36000 -0.06	12.45	12.22	12.40	153,093
27 Nov 19	12.42000 +0.17	12.52	12.22	12.30	445,875
26 Nov 19	12.25000 +0.03	12.31	12.01	12.21	250,335
25 Nov 19	12.22000 +0.54	12.27	11.64	11.71	252,404
22 Nov 19	11.68000 +0.04	11.82	11.57	11.69	126,382
21 Nov 19	11.64000 -0.11	11.80	11.53	11.75	213,108
20 Nov 19	11.75000 -0.04	12.14	11.67	11.77	187,714
19 Nov 19	11.79000 -0.11	12.12	11.78	11.98	166,786
18 Nov 19	11.90000 +0.21	12.07	11.46	11.65	287,712
15 Nov 19	11.69000 +0.23	11.88	11.34	11.48	249,036
14 Nov 19	11.46000 +0.25	11.47	11.14	11.19	163,659
13 Nov 19	11.21000 -0.28	11.31	10.75	10.99	423,883
12 Nov 19	11.49000 -0.04	11.59	11.31	11.56	317,882
11 Nov 19	11.53000 +0.08	11.56	11.21	11.40	92,373
08 Nov 19	11.45000 +0.10	11.57	11.21	11.35	156,594
07 Nov 19	11.35000 +0.20	11.50	11.21	11.23	155,468
06 Nov 19	11.15000 +0.12	11.21	10.96	11.06	200,695
05 Nov 19	11.03000 -0.07	11.25	10.97	11.16	159,425
04 Nov 19	11.10000 +0.07	11.30	10.97	11.16	194,500
01 Nov 19	11.03000 +0.29	11.24	10.75	10.75	101,026
31 Oct 19	10.74000 -0.09	10.79	10.61	10.74	110,915
30 Oct 19	10.83000 -0.07	10.90	10.73	10.83	82,014
29 Oct 19	10.90000 +0.26	11.00	10.59	10.59	134,569
28 Oct 19	10.64000 -0.19	10.87	10.57	10.85	142,338
25 Oct 19	10.83000 +0.52	10.84	10.27	10.27	238,851
24 Oct 19	10.31000 -0.41	10.78	10.27	10.75	287,242
23 Oct 19	10.72000 +0.13	10.91	10.57	10.69	127,325
22 Oct 19	10.59000 -0.10	10.78	10.50	10.73	267,268
21 Oct 19	10.69000 +0.06	10.84	10.57	10.76	116,951
18 Oct 19	10.63000 -0.23	10.97	10.60	10.88	112,942
17 Oct 19	10.86000 +0.08	10.92	10.77	10.84	308,176
16 Oct 19	10.78000 +0.12	10.97	10.65	10.65	162,813
15 Oct 19	10.66000 +0.25	10.69	10.39	10.43	149,622
11 Oct 19	10.41000 +0.36	10.53	10.19	10.19	149,509
10 Oct 19	10.05000 +0.13	10.13	9.94	9.97	131,534
09 Oct 19	9.92000 -0.01	10.02	9.82	10.02	130,065
08 Oct 19	9.93000 -0.22	10.05	9.89	10.05	158,246
07 Oct 19	10.15000 -0.06	10.26	10.12	10.21	313,818
04 Oct 19	10.21000 +0.01	10.25	10.05	10.20	219,116
03 Oct 19	10.20000 -0.39	10.45	9.89	10.40	365,614
02 Oct 19	10.59000 -0.39	10.87	10.55	10.87	169,881
01 Oct 19	10.98000 -0.44	11.68	10.83	11.46	120,269
30 Sep 19	11.42000 +0.12	11.48	11.20	11.20	214,868
27 Sep 19	11.30000 -0.01	11.43	11.19	11.28	295,171
26 Sep 19	11.31000 +0.03	11.48	11.17	11.30	316,530
25 Sep 19	11.28000 +0.23	11.36	10.98	11.05	372,810
24 Sep 19	11.05000 -0.51	11.66	10.97	11.59	237,895
23 Sep 19	11.56000 -0.05	11.61	11.42	11.49	148,265
20 Sep 19	11.61000 +0.27	11.65	11.37	11.37	361,110
19 Sep 19	11.34000 +0.14	11.52	11.25	11.25	211,222
18 Sep 19	11.20000 -0.34	11.57	11.18	11.52	355,412
17 Sep 19	11.54000 -0.18	11.76	11.48	11.69	250,643
16 Sep 19	11.72000 +0.08	11.86	11.52	11.73	181,357
13 Sep 19	11.64000 -0.02	11.85	11.52	11.70	287,725
12 Sep 19	11.66000 +0.17	11.72	11.39	11.41	256,325
11 Sep 19	11.49000 +0.09	11.62	11.14	11.42	304,948
10 Sep 19	11.40000 +0.48	11.57	10.90	10.91	273,604
09 Sep 19	10.92000 +0.11	10.93	10.69	10.86	82,600
06 Sep 19	10.81000 +0.12	10.91	10.58	10.66	255,981
05 Sep 19	10.69000 +0.46	10.92	10.19	10.19	201,951
04 Sep 19	10.23000 +0.31	10.24	9.95	9.98	104,104
03 Sep 19	9.92000 -0.29	10.12	9.85	10.11	116,943
30 Aug 19	10.21000 +0.01	10.35	10.20	10.25	59,877
29 Aug 19	10.20000 +0.29	10.45	10.03	10.03	91,835
28 Aug 19	9.91000 +0.37	9.99	9.51	9.55	171,892
27 Aug 19	9.54000 -0.01	9.69	9.45	9.61	145,626
26 Aug 19	9.55000 -0.19	9.85	9.52	9.85	80,719
23 Aug 19	9.74000 -0.28	10.05	9.72	9.95	214,210
22 Aug 19	10.02000 +0.05	10.10	9.97	10.02	355,492
21 Aug 19	9.97000 +0.04	10.12	9.86	9.94	143,263
20 Aug 19	9.93000 -0.28	10.19	9.92	10.16	134,104
19 Aug 19	10.21000 +0.14	10.25	9.99	10.02	134,508
16 Aug 19	10.07000 +0.06	10.12	9.94	10.06	84,961
15 Aug 19	10.01000 -0.10	10.07	9.84	10.03	122,530
14 Aug 19	10.11000 -0.43	10.35	9.93	10.35	189,185
13 Aug 19	10.54000 +0.30	10.67	10.18	10.20	155,765
12 Aug 19	10.24000 +0.23	10.49	9.96	9.97	168,146
09 Aug 19	10.01000 -0.09	10.22	9.97	10.12	129,805
08 Aug 19	10.10000 -0.05	10.47	10.09	10.16	180,500
07 Aug 19	10.15000 +0.15	10.18	9.85	9.92	193,632
06 Aug 19	10.00000 -0.26	10.14	9.65	10.10	243,877
02 Aug 19	10.26000 -0.24	10.44	10.09	10.44	118,546
01 Aug 19	10.50000 -0.31	10.78	10.41	10.77	141,297
31 Jul 19	10.81000 +0.06	10.83	10.39	10.73	172,547
30 Jul 19	10.75000 -0.03	10.80	10.55	10.72	100,268
29 Jul 19	10.78000 +0.01	10.81	10.55	10.80	78,526
26 Jul 19	10.77000 -0.01	10.87	10.69	10.79	66,409
25 Jul 19	10.78000 -0.12	10.98	10.64	10.93	308,396
24 Jul 19	10.90000 +0.05	10.97	10.78	10.82	272,072
23 Jul 19	10.85000 +0.33	11.05	10.60	10.60	340,282
22 Jul 19	10.52000 -0.13	10.77	10.52	10.67	48,134
19 Jul 19	10.65000 +0.13	10.70	10.56	10.59	150,703
18 Jul 19	10.52000 -0.07	10.56	10.34	10.55	328,002
17 Jul 19	10.59000 -0.15	10.83	10.52	10.75	98,072
16 Jul 19	10.74000 +0.22	10.83	10.42	10.49	154,671
15 Jul 19	10.52000 -0.16	10.81	10.42	10.68	313,045
12 Jul 19	10.68000 +0.50	10.74	10.18	10.23	561,280
11 Jul 19	10.18000 -0.05	10.30	10.13	10.25	87,592
10 Jul 19	10.23000 -0.17	10.54	10.11	10.48	108,606
09 Jul 19	10.40000 -0.05	10.48	10.37	10.41	86,414
08 Jul 19	10.45000 -0.15	10.56	10.35	10.56	104,157
05 Jul 19	10.60000 -0.02	10.69	10.47	10.58	92,214
04 Jul 19	10.62000 -0.05	10.71	10.60	10.68	22,599
03 Jul 19	10.67000 +0.14	10.70	10.51	10.59	112,943
02 Jul 19	10.53000 -0.33	10.92	10.43	10.92	169,245
28 Jun 19	10.86000 +0.22	10.88	10.64	10.66	135,184
27 Jun 19	10.64000 +0.12	10.69	10.46	10.47	119,272
26 Jun 19	10.52000 -0.16	10.73	10.47	10.73	198,382
25 Jun 19	10.68000 +0.03	10.77	10.61	10.66	233,480
24 Jun 19	10.65000 -0.05	10.81	10.64	10.81	123,265
21 Jun 19	10.70000 +0.11	10.77	10.58	10.58	292,449
20 Jun 19	10.59000 +0.21	10.78	10.46	10.48	325,401
19 Jun 19	10.38000 +0.00	10.48	10.24	10.41	126,167
18 Jun 19	10.38000 +0.25	10.45	10.24	10.24	329,971
17 Jun 19	10.13000 -0.10	10.32	10.05	10.26	128,479
14 Jun 19	10.23000 -0.08	10.33	10.15	10.32	85,938
13 Jun 19	10.31000 +0.25	10.35	10.02	10.06	349,990
12 Jun 19	10.06000 -0.10	10.20	10.00	10.15	933,088
11 Jun 19	10.16000 +0.44	10.23	9.79	9.80	517,848
10 Jun 19	9.72000 +0.11	10.08	9.63	10.07	478,744
07 Jun 19	9.61000 +0.03	9.70	9.33	9.59	235,687
06 Jun 19	9.58000 -0.13	9.84	9.53	9.75	170,073
05 Jun 19	9.71000 -0.15	9.93	9.54	9.93	664,046
04 Jun 19	9.86000 +0.25	10.09	9.66	9.69	451,843
03 Jun 19	9.61000 -0.17	9.82	9.54	9.81	206,944
31 May 19	9.78000 -0.41	9.99	9.67	9.98	229,952
30 May 19	10.19000 -0.02	10.43	10.17	10.21	207,861
29 May 19	10.21000 -0.31	10.47	10.12	10.45	158,950
28 May 19	10.52000 +0.06	10.63	10.37	10.49	131,730
27 May 19	10.46000 +0.05	10.48	10.27	10.30	116,494
24 May 19	10.41000 +0.22	10.49	10.11	10.25	135,678
23 May 19	10.19000 -0.17	10.31	10.00	10.24	126,444
22 May 19	10.36000 -0.27	10.66	10.35	10.57	101,602
21 May 19	10.63000 -0.11	10.79	10.50	10.79	149,793
17 May 19	10.74000 +0.19	10.88	10.35	10.45	343,090
16 May 19	10.55000 -0.13	10.81	10.46	10.75	173,517
15 May 19	10.68000 +0.30	10.87	10.20	10.31	339,070
14 May 19	10.38000 +0.08	10.42	10.22	10.35	108,282
13 May 19	10.30000 -0.25	10.46	10.26	10.28	158,708
10 May 19	10.55000 -0.31	10.92	10.44	10.83	199,161
09 May 19	10.86000 -0.35	11.09	10.80	11.08	209,278
08 May 19	11.21000 -0.17	11.63	11.09	11.34	299,754
07 May 19	11.38000 -0.78	12.10	11.24	12.10	360,882
06 May 19	12.16000 -0.04	12.17	11.45	11.89	282,533
03 May 19	12.20000 -0.74	13.55	12.08	13.20	550,865
02 May 19	12.94000 -0.32	13.38	12.85	13.21	145,802
01 May 19	13.26000 -0.37	13.63	13.25	13.63	91,813
30 Apr 19	13.63000 -0.01	13.68	13.38	13.64	144,356
29 Apr 19	13.64000 +0.37	13.70	13.26	13.26	194,210
26 Apr 19	13.27000 -0.08	13.33	13.18	13.32	105,720
25 Apr 19	13.35000 -0.14	13.56	13.27	13.48	279,315
24 Apr 19	13.49000 -0.28	13.65	13.37	13.58	224,282
23 Apr 19	13.77000 +0.19	13.77	13.40	13.59	114,865
22 Apr 19	13.58000 -0.27	13.88	13.49	13.85	137,015
18 Apr 19	13.85000 +0.49	13.87	13.40	13.40	182,396
17 Apr 19	13.36000 +0.08	13.50	13.30	13.35	118,882
16 Apr 19	13.28000 -0.01	13.35	13.07	13.29	112,768
15 Apr 19	13.29000 +0.22	13.35	13.14	13.18	94,843
12 Apr 19	13.07000 +0.09	13.13	12.98	13.12	51,821
11 Apr 19	12.98000 -0.15	13.18	12.97	13.13	85,017
10 Apr 19	13.13000 +0.30	13.23	12.83	12.86	161,955
09 Apr 19	12.83000 -0.16	12.96	12.73	12.96	70,646
08 Apr 19	12.99000 +0.11	13.05	12.81	12.84	110,327
05 Apr 19	12.88000 +0.11	13.05	12.79	12.79	153,562
04 Apr 19	12.77000 +0.06	12.88	12.57	12.68	91,246
03 Apr 19	12.71000 +0.20	12.80	12.52	12.52	155,979
02 Apr 19	12.51000 -0.08	12.62	12.34	12.62	151,005
01 Apr 19	12.59000 +0.49	12.72	12.23	12.23	162,947
29 Mar 19	12.10000 +0.32	12.15	11.85	11.85	146,221
28 Mar 19	11.78000 -0.10	11.90	11.75	11.82	112,007
27 Mar 19	11.88000 +0.11	11.99	11.78	11.78	128,884
26 Mar 19	11.77000 -0.09	11.97	11.77	11.93	115,130
25 Mar 19	11.86000 -0.26	12.21	11.85	12.19	121,917
22 Mar 19	12.12000 -0.42	12.45	12.09	12.45	682,013
21 Mar 19	12.54000 -0.43	12.70	12.35	12.47	394,449
20 Mar 19	12.97000 -0.13	13.12	12.95	13.09	147,539
19 Mar 19	13.10000 +0.26	13.17	12.82	12.86	162,600
18 Mar 19	12.84000 +0.29	12.88	12.43	12.61	163,870
15 Mar 19	12.55000 -0.02	12.68	12.44	12.51	304,660
14 Mar 19	12.57000 -0.02	12.64	12.30	12.54	213,441
13 Mar 19	12.59000 -0.06	12.70	12.40	12.70	151,690
12 Mar 19	12.65000 -0.17	12.93	12.59	12.93	193,718
11 Mar 19	12.82000 +0.18	12.95	12.53	12.74	377,013
08 Mar 19	12.64000 -0.14	12.87	12.50	12.66	145,081
07 Mar 19	12.78000 -0.66	13.43	12.68	13.43	183,688
06 Mar 19	13.44000 -0.37	13.83	13.32	13.82	180,829
05 Mar 19	13.81000 -0.19	14.10	13.75	14.03	183,857
04 Mar 19	14.00000 +0.19	14.24	13.84	13.97	337,600
01 Mar 19	13.81000 +1.54	13.91	12.85	12.86	689,579
28 Feb 19	12.27000 +0.20	12.30	12.00	12.00	202,618
27 Feb 19	12.07000 -0.27	12.27	12.04	12.14	262,031
26 Feb 19	12.34000 -0.08	12.53	12.23	12.40	186,678
25 Feb 19	12.42000 -0.04	12.71	12.37	12.49	253,961
22 Feb 19	12.46000 +0.33	12.55	12.20	12.23	204,392
21 Feb 19	12.13000 +0.08	12.22	12.02	12.02	215,142
20 Feb 19	12.05000 +0.15	12.16	11.89	11.89	206,723
19 Feb 19	11.90000 -0.15	11.97	11.76	11.96	194,583
15 Feb 19	12.05000 +0.07	12.25	11.88	11.88	137,655
14 Feb 19	11.98000 +0.09	12.04	11.68	11.86	201,451
13 Feb 19	11.89000 -0.31	12.26	11.88	12.23	160,006
12 Feb 19	12.20000 +0.30	12.26	11.90	11.97	149,130
11 Feb 19	11.90000 +0.03	12.01	11.83	11.83	145,786
08 Feb 19	11.87000 -0.36	12.33	11.82	12.17	167,863
07 Feb 19	12.23000 -0.07	12.32	12.10	12.27	186,226
06 Feb 19	12.30000 -0.02	12.48	12.18	12.27	264,690
05 Feb 19	12.32000 -0.06	12.49	12.30	12.40	282,599
04 Feb 19	12.38000 +0.01	12.48	12.32	12.32	130,999
01 Feb 19	12.37000 -0.22	12.66	12.25	12.60	179,621
31 Jan 19	12.59000 +0.06	12.87	12.53	12.53	201,401
30 Jan 19	12.53000 +0.31	12.59	12.27	12.31	237,805
29 Jan 19	12.22000 -0.14	12.46	12.20	12.46	217,132
28 Jan 19	12.36000 -0.15	12.50	12.29	12.42	193,074
25 Jan 19	12.51000 +0.36	12.56	12.26	12.26	273,434
24 Jan 19	12.15000 +0.16	12.33	11.94	11.96	244,521
23 Jan 19	11.99000 -0.06	12.18	11.86	12.07	157,547
22 Jan 19	12.05000 +0.01	12.11	11.76	12.00	363,404
21 Jan 19	12.04000 -0.13	12.20	11.90	12.16	121,359
18 Jan 19	12.17000 +0.31	12.23	11.91	11.96	265,785
17 Jan 19	11.86000 -0.14	12.07	11.83	12.00	199,481
16 Jan 19	12.00000 +0.00	12.16	11.79	12.03	258,131
15 Jan 19	12.00000 +0.13	12.13	11.72	12.04	291,475
14 Jan 19	11.87000 +0.16	12.18	11.63	11.71	301,680
11 Jan 19	11.71000 +0.14	11.90	11.47	11.56	301,022
10 Jan 19	11.57000 +0.04	11.80	11.45	11.54	217,924
09 Jan 19	11.53000 +0.32	11.75	11.27	11.28	307,812
08 Jan 19	11.21000 +0.33	11.31	10.84	10.98	284,496
07 Jan 19	10.88000 -0.09	11.05	10.78	11.05	192,560
04 Jan 19	10.97000 +0.37	11.01	10.62	10.78	148,814
03 Jan 19	10.60000 -0.40	10.94	10.56	10.92	186,164
02 Jan 19	11.00000 +0.14	11.07	10.57	10.76	287,846
31 Dec 18	10.86000 +0.18	11.02	10.72	10.75	166,799
28 Dec 18	10.68000 +0.01	11.00	10.63	10.69	246,034
27 Dec 18	10.67000 +0.21	10.70	10.36	10.47	218,643
24 Dec 18	10.46000 +0.04	10.72	10.18	10.30	119,297
21 Dec 18	10.42000 -0.05	10.71	10.29	10.51	434,186
20 Dec 18	10.47000 -0.13	10.69	10.25	10.55	435,264
19 Dec 18	10.60000 +0.45	10.98	10.16	10.17	505,232
18 Dec 18	10.15000 +0.66	10.26	9.52	9.52	397,703
17 Dec 18	9.49000 -0.34	9.90	9.45	9.84	370,623
14 Dec 18	9.83000 +0.04	10.07	9.70	9.70	300,426
13 Dec 18	9.79000 -0.28	10.16	9.73	10.10	588,779
12 Dec 18	10.07000 +0.09	10.22	9.95	10.07	178,627
11 Dec 18	9.98000 +0.07	10.12	9.70	10.04	447,695
10 Dec 18	9.91000 -0.37	10.20	9.79	10.02	422,361
07 Dec 18	10.28000 -0.20	10.60	10.26	10.51	299,700
06 Dec 18	10.48000 -0.49	10.77	10.40	10.77	452,495
05 Dec 18	10.97000 +0.18	10.97	10.71	10.81	108,443
04 Dec 18	10.79000 -0.28	11.13	10.61	11.03	352,083
03 Dec 18	11.07000 +0.33	11.24	10.91	10.91	311,005
30 Nov 18	10.74000 +0.21	10.79	10.53	10.54	206,551
29 Nov 18	10.53000 -0.20	10.70	10.46	10.70	282,021
28 Nov 18	10.73000 -0.16	10.88	10.68	10.69	307,927
27 Nov 18	10.89000 -0.15	11.04	10.68	11.00	336,144
26 Nov 18	11.04000 -0.81	11.68	10.96	11.67	554,133
23 Nov 18	11.85000 +0.05	11.91	11.64	11.73	87,654
22 Nov 18	11.80000 +0.06	11.89	11.64	11.72	59,873
21 Nov 18	11.74000 +0.05	12.01	11.66	11.77	241,784
20 Nov 18	11.69000 -0.03	11.76	11.54	11.57	259,059
19 Nov 18	11.72000 -0.23	12.01	11.66	11.90	235,550
16 Nov 18	11.95000 +0.15	12.02	11.53	11.75	235,060
15 Nov 18	11.80000 +0.15	12.00	11.50	11.61	252,715
14 Nov 18	11.65000 +0.05	11.72	11.48	11.65	201,934
13 Nov 18	11.60000 +0.19	11.91	11.40	11.40	394,261
12 Nov 18	11.41000 +0.12	11.59	11.37	11.56	189,069
09 Nov 18	11.29000 -0.16	11.66	10.80	11.52	438,335
08 Nov 18	11.45000 -0.07	11.78	11.38	11.63	363,467
07 Nov 18	11.52000 -0.13	11.78	11.38	11.78	157,662
06 Nov 18	11.65000 +0.01	11.77	11.60	11.64	96,471
05 Nov 18	11.64000 -0.14	11.80	11.55	11.76	205,329
02 Nov 18	11.78000 +0.08	11.92	11.55	11.78	174,592
01 Nov 18	11.70000 +0.31	11.76	11.31	11.43	200,634
31 Oct 18	11.39000 +0.24	11.65	11.25	11.31	226,193
30 Oct 18	11.15000 +0.20	11.22	10.79	10.98	234,298
29 Oct 18	10.95000 -0.12	11.46	10.87	11.20	830,106
26 Oct 18	11.07000 +0.15	11.15	10.71	10.72	227,260
25 Oct 18	10.92000 +0.05	11.15	10.75	10.89	292,248
24 Oct 18	10.87000 -0.38	11.39	10.75	11.27	285,674
23 Oct 18	11.25000 -0.11	11.45	10.93	11.12	456,006
22 Oct 18	11.36000 -0.26	11.65	11.28	11.65	214,658
19 Oct 18	11.62000 +0.22	11.67	11.34	11.45	268,568
18 Oct 18	11.40000 -0.33	11.69	11.36	11.69	145,653
17 Oct 18	11.73000 -0.18	11.94	11.58	11.94	187,682
16 Oct 18	11.91000 +0.38	12.02	11.55	11.64	250,226
15 Oct 18	11.53000 -0.36	12.00	11.48	11.90	435,642
12 Oct 18	11.89000 -0.11	12.36	11.68	12.24	330,915
11 Oct 18	12.00000 -0.02	12.19	11.81	11.90	329,608
10 Oct 18	12.02000 -0.59	12.58	11.99	12.58	331,916
09 Oct 18	12.61000 -0.41	13.00	12.47	13.00	270,259
05 Oct 18	13.02000 -0.65	13.68	12.88	13.68	464,661
04 Oct 18	13.67000 -0.16	13.91	13.27	13.85	304,140
03 Oct 18	13.83000 -0.49	14.39	13.72	14.37	254,583
02 Oct 18	14.32000 -0.25	14.72	14.18	14.60	507,474
01 Oct 18	14.57000 +1.38	15.51	14.54	15.50	691,865
28 Sep 18	13.19000 -0.19	13.40	13.14	13.30	314,621
27 Sep 18	13.38000 -0.20	13.73	13.32	13.57	275,867
26 Sep 18	13.58000 +0.08	13.80	13.26	13.46	399,350
25 Sep 18	13.50000 -0.69	14.22	13.45	14.20	417,679
24 Sep 18	14.19000 +0.01	14.24	13.97	14.18	268,684
21 Sep 18	14.18000 +0.04	14.19	14.00	14.14	253,839
20 Sep 18	14.14000 +0.27	14.15	13.94	13.95	239,807
19 Sep 18	13.87000 +0.17	13.99	13.66	13.76	252,946
18 Sep 18	13.70000 -0.27	14.04	13.49	14.03	177,319
17 Sep 18	13.97000 +0.02	14.13	13.69	13.86	160,706
14 Sep 18	13.95000 -0.01	14.12	13.83	14.01	234,229
13 Sep 18	13.96000 -0.06	14.46	13.93	14.19	286,531
12 Sep 18	14.02000 +0.47	14.15	13.56	13.62	341,031
11 Sep 18	13.55000 -0.12	13.66	13.36	13.60	227,721
10 Sep 18	13.67000 +0.06	13.68	13.44	13.64	288,295
07 Sep 18	13.61000 -0.08	13.68	13.54	13.65	108,998
06 Sep 18	13.69000 -0.09	13.91	13.51	13.81	198,999
05 Sep 18	13.78000 -0.04	13.88	13.55	13.83	148,211
04 Sep 18	13.82000 -0.30	14.05	13.50	14.04	217,626
31 Aug 18	14.12000 -0.27	14.37	14.00	14.37	265,439
30 Aug 18	14.39000 -0.11	14.54	14.20	14.54	219,915
29 Aug 18	14.50000 +0.54	14.78	14.23	14.65	257,160
28 Aug 18	13.96000 +0.39	14.25	13.71	13.72	282,667
27 Aug 18	13.57000 +0.79	13.68	12.85	12.85	733,904
24 Aug 18	12.78000 -0.54	13.39	12.73	13.39	226,814
23 Aug 18	13.32000 -0.04	13.40	13.10	13.32	214,758
22 Aug 18	13.36000 +0.01	13.51	13.30	13.36	115,352
21 Aug 18	13.35000 -0.01	13.49	13.27	13.38	234,351
20 Aug 18	13.36000 +0.11	13.42	13.28	13.29	132,868
17 Aug 18	13.25000 -0.03	13.37	13.09	13.29	162,541
16 Aug 18	13.28000 -0.08	13.65	13.24	13.46	337,763
15 Aug 18	13.36000 +0.09	13.39	13.08	13.19	223,504
14 Aug 18	13.27000 +0.04	13.37	13.20	13.24	203,915
13 Aug 18	13.23000 -0.03	13.32	13.16	13.25	194,339
10 Aug 18	13.26000 -0.16	13.77	13.04	13.77	335,432
09 Aug 18	13.42000 +0.63	14.29	13.30	13.84	454,393
08 Aug 18	12.79000 -0.62	13.24	12.54	13.24	330,375
07 Aug 18	13.41000 -0.14	14.00	13.39	13.59	105,381
03 Aug 18	13.55000 -0.33	13.94	13.54	13.88	122,522
02 Aug 18	13.88000 -0.06	13.95	13.75	13.89	146,133
01 Aug 18	13.94000 -0.13	14.14	13.83	14.11	147,431
31 Jul 18	14.07000 -0.02	14.17	13.91	14.09	76,131
30 Jul 18	14.09000 +0.03	14.26	13.94	14.08	124,911
27 Jul 18	14.06000 +0.12	14.25	13.90	13.96	149,265
26 Jul 18	13.94000 +0.50	13.97	13.45	13.45	332,968
25 Jul 18	13.44000 -0.16	13.65	13.05	13.51	447,563
24 Jul 18	13.60000 -0.10	13.79	13.57	13.76	141,894
23 Jul 18	13.70000 +0.02	13.87	13.55	13.70	215,454
20 Jul 18	13.68000 -0.33	13.99	13.62	13.97	152,263
19 Jul 18	14.01000 -0.31	14.28	13.88	14.24	207,408
18 Jul 18	14.32000 +0.31	14.38	13.67	14.02	226,604
17 Jul 18	14.01000 +0.35	14.02	13.57	13.63	217,918
16 Jul 18	13.66000 +0.11	13.69	13.41	13.56	124,908
13 Jul 18	13.55000 +0.00	13.68	13.34	13.54	108,300
12 Jul 18	13.55000 +0.02	13.73	13.46	13.61	200,027
11 Jul 18	13.53000 -0.59	14.00	13.27	14.00	324,741
10 Jul 18	14.12000 +0.41	14.15	13.78	13.78	573,967
09 Jul 18	13.71000 +0.45	13.74	13.31	13.35	353,852
06 Jul 18	13.26000 -0.08	13.40	13.15	13.35	278,916
05 Jul 18	13.34000 -0.06	13.58	13.34	13.49	352,257
04 Jul 18	13.40000 -0.13	13.55	13.26	13.53	123,639
03 Jul 18	13.53000 -0.57	14.05	13.47	13.85	257,081
29 Jun 18	14.10000 -0.02	14.30	14.06	14.16	115,679
28 Jun 18	14.12000 -0.67	14.68	13.85	14.68	170,321
27 Jun 18	14.79000 -0.28	15.06	14.76	15.06	192,833
26 Jun 18	15.07000 +0.01	15.19	15.04	15.08	202,801
25 Jun 18	15.06000 -0.15	15.31	14.95	15.16	251,643
22 Jun 18	15.21000 -0.05	15.34	15.13	15.33	142,525
21 Jun 18	15.26000 -0.06	15.50	15.18	15.30	117,464
20 Jun 18	15.32000 +0.06	15.53	15.17	15.31	96,452
19 Jun 18	15.26000 -0.52	15.62	15.20	15.62	114,082
18 Jun 18	15.78000 +0.05	15.80	15.49	15.65	72,044
15 Jun 18	15.73000 -0.03	15.77	15.53	15.69	174,721
14 Jun 18	15.76000 +0.41	15.80	15.24	15.36	122,451
13 Jun 18	15.35000 -0.16	15.62	15.29	15.51	128,007
12 Jun 18	15.51000 +0.15	15.55	15.03	15.32	185,030
11 Jun 18	15.36000 -0.14	15.59	15.17	15.49	109,421
08 Jun 18	15.50000 -0.11	15.68	15.45	15.60	80,847
07 Jun 18	15.61000 -0.08	15.81	15.52	15.73	123,041
06 Jun 18	15.69000 +0.52	15.69	15.19	15.25	168,254
05 Jun 18	15.17000 -0.07	15.34	15.04	15.25	143,378
04 Jun 18	15.24000 -0.23	15.63	15.05	15.42	168,093
01 Jun 18	15.47000 -0.08	15.87	15.42	15.55	206,787
31 May 18	15.55000 -0.60	16.27	15.44	16.18	239,722
30 May 18	16.15000 -0.01	16.30	16.01	16.20	145,928
29 May 18	16.16000 -0.47	16.56	16.03	16.55	120,516
28 May 18	16.63000 -0.27	16.94	16.63	16.91	22,441
25 May 18	16.90000 +0.28	16.91	16.56	16.56	98,982
24 May 18	16.62000 -0.27	16.86	16.42	16.77	153,085
23 May 18	16.89000 -0.26	17.15	16.86	17.08	114,906
22 May 18	17.15000 +0.07	17.40	17.10	17.19	104,606
18 May 18	17.08000 +0.09	17.17	16.98	16.98	151,120
17 May 18	16.99000 +0.04	17.09	16.97	16.98	77,061
16 May 18	16.95000 -0.23	17.15	16.90	17.15	109,552
15 May 18	17.18000 -0.01	17.24	16.95	17.12	94,797
14 May 18	17.19000 +0.17	17.34	17.00	17.00	226,107
11 May 18	17.02000 -0.29	17.40	17.00	17.33	66,958
10 May 18	17.31000 -0.11	17.50	17.30	17.48	199,170
09 May 18	17.42000 +0.23	17.48	17.20	17.20	242,611
08 May 18	17.19000 +0.05	17.28	17.13	17.25	300,252
07 May 18	17.14000 +0.11	17.25	17.00	17.20	260,854
04 May 18	17.03000 +1.58	17.20	16.07	16.07	572,039
03 May 18	15.45000 -0.19	15.71	15.35	15.71	122,869
02 May 18	15.64000 +0.24	15.80	15.44	15.44	231,051
01 May 18	15.40000 +0.08	15.49	14.97	15.25	288,947
30 Apr 18	15.32000 -0.39	15.85	15.26	15.75	286,186
27 Apr 18	15.71000 -0.03	15.87	15.61	15.72	40,940
26 Apr 18	15.74000 -0.12	15.98	15.71	15.91	127,750
25 Apr 18	15.86000 -0.09	16.02	15.76	15.97	81,169
24 Apr 18	15.95000 -0.07	16.42	15.90	16.01	178,821
23 Apr 18	16.02000 +0.21	16.03	15.82	15.82	192,514
20 Apr 18	15.81000 +0.03	15.89	15.66	15.75	108,681
19 Apr 18	15.78000 +0.01	15.92	15.64	15.75	91,568
18 Apr 18	15.77000 -0.22	16.02	15.76	16.01	149,954
17 Apr 18	15.99000 +0.19	16.08	15.77	15.83	156,852
16 Apr 18	15.80000 +0.06	15.96	15.75	15.80	58,777
13 Apr 18	15.74000 -0.17	15.99	15.73	15.96	89,021
12 Apr 18	15.91000 +0.06	16.10	15.78	15.90	173,783
11 Apr 18	15.85000 +0.01	16.10	15.81	15.81	143,427
10 Apr 18	15.84000 +0.01	16.09	15.76	16.00	173,131
09 Apr 18	15.83000 -0.06	16.03	15.83	15.95	96,206
06 Apr 18	15.89000 -0.01	16.29	15.81	15.84	236,141
05 Apr 18	15.90000 +0.42	16.07	15.51	15.52	196,443
04 Apr 18	15.48000 -0.37	15.60	15.32	15.60	249,622
03 Apr 18	15.85000 +0.87	15.88	15.03	15.03	265,448
02 Apr 18	14.98000 -0.25	15.49	14.88	15.22	266,359
29 Mar 18	15.23000 +0.28	15.28	15.02	15.02	127,456
28 Mar 18	14.95000 -0.01	15.11	14.75	14.88	219,425
27 Mar 18	14.96000 -0.27	15.22	14.88	15.14	211,137
26 Mar 18	15.23000 +0.13	15.25	14.91	15.21	272,837
23 Mar 18	15.10000 -0.27	15.51	15.05	15.42	253,434
22 Mar 18	15.37000 -0.41	15.91	15.27	15.69	376,241
21 Mar 18	15.78000 +0.23	15.99	15.59	15.59	147,227
20 Mar 18	15.55000 +0.25	15.65	15.28	15.28	226,579
19 Mar 18	15.30000 +0.13	15.31	15.03	15.20	479,189
16 Mar 18	15.17000 -0.11	15.33	15.08	15.28	261,842
15 Mar 18	15.28000 +0.19	15.42	15.05	15.09	119,630
14 Mar 18	15.09000 +0.07	15.21	15.01	15.06	220,966
13 Mar 18	15.02000 -0.03	15.20	15.01	15.06	110,612
12 Mar 18	15.05000 -0.02	15.19	15.00	15.05	104,494
09 Mar 18	15.07000 -0.15	15.30	15.00	15.30	181,709
08 Mar 18	15.22000 +0.60	15.23	14.59	14.65	206,118
07 Mar 18	14.62000 -0.47	15.25	14.56	15.04	204,892
06 Mar 18	15.09000 +0.04	15.22	14.98	15.09	206,921
05 Mar 18	15.05000 -0.21	15.29	14.91	15.20	330,548
02 Mar 18	15.26000 +0.76	15.29	14.67	14.81	905,286
01 Mar 18	14.50000 -0.30	14.98	14.48	14.75	219,081
28 Feb 18	14.80000 -0.20	15.00	14.76	15.00	327,533
27 Feb 18	15.00000 -0.05	15.11	14.89	15.03	157,513
26 Feb 18	15.05000 -0.15	15.26	14.99	15.20	375,161
23 Feb 18	15.20000 +0.24	15.31	15.00	15.01	88,703
22 Feb 18	14.96000 -0.04	15.22	14.90	15.05	165,206
21 Feb 18	15.00000 +0.29	15.20	14.62	14.62	131,696
20 Feb 18	14.71000 +0.15	14.73	14.47	14.47	62,654
16 Feb 18	14.56000 -0.30	14.85	14.41	14.85	194,958
15 Feb 18	14.86000 -0.28	15.26	14.62	15.25	240,060
14 Feb 18	15.14000 +0.39	15.33	14.55	14.66	232,895
13 Feb 18	14.75000 -0.03	14.83	14.59	14.71	139,898
12 Feb 18	14.78000 +0.55	14.87	14.24	14.24	183,874
09 Feb 18	14.23000 +0.14	14.37	13.82	14.11	333,317
08 Feb 18	14.09000 -0.40	14.67	14.06	14.55	222,520
07 Feb 18	14.49000 +0.54	14.67	14.01	14.06	431,949
06 Feb 18	13.95000 +0.34	14.06	13.49	13.49	138,592
05 Feb 18	13.61000 -0.05	13.99	13.43	13.50	260,505
02 Feb 18	13.66000 -0.55	14.09	13.58	14.02	145,962
01 Feb 18	14.21000 -0.18	14.50	14.14	14.40	109,332
31 Jan 18	14.39000 -0.01	14.59	14.26	14.37	104,546
30 Jan 18	14.40000 -0.23	14.55	14.28	14.51	109,012
29 Jan 18	14.63000 -0.72	15.04	14.20	15.04	378,654
26 Jan 18	15.35000 +0.03	15.43	15.28	15.35	101,811
25 Jan 18	15.32000 -0.15	15.53	15.29	15.53	121,080
24 Jan 18	15.47000 -0.08	15.73	15.46	15.51	126,388
23 Jan 18	15.55000 -0.03	15.69	15.46	15.57	155,266
22 Jan 18	15.58000 -0.33	15.91	15.52	15.91	122,240
19 Jan 18	15.91000 +0.32	15.95	15.57	15.62	115,081
18 Jan 18	15.59000 +0.08	15.67	15.47	15.50	196,910
17 Jan 18	15.51000 +0.11	15.54	15.32	15.40	399,382
16 Jan 18	15.40000 -0.06	15.65	15.33	15.50	167,018
15 Jan 18	15.46000 -0.12	15.58	15.37	15.55	79,561
12 Jan 18	15.58000 +0.07	15.66	15.45	15.48	207,707
11 Jan 18	15.51000 -0.31	15.73	15.36	15.68	282,679
10 Jan 18	15.82000 -0.22	16.13	15.61	16.13	248,681
09 Jan 18	16.04000 -0.05	16.21	16.03	16.15	254,695
08 Jan 18	16.09000 +0.14	16.16	15.90	16.00	272,687
05 Jan 18	15.95000 +0.09	15.98	15.75	15.81	98,586
04 Jan 18	15.86000 +0.01	15.97	15.50	15.82	193,932
03 Jan 18	15.85000 -0.21	16.09	15.77	16.06	106,295
02 Jan 18	16.06000 +0.02	16.15	16.00	16.09	62,436
29 Dec 17	16.04000 -0.13	16.17	15.82	16.17	171,318
28 Dec 17	16.17000 -0.22	16.42	16.12	16.37	402,804
27 Dec 17	16.39000 -0.10	16.50	16.30	16.47	117,114
22 Dec 17	16.49000 +0.07	16.54	16.28	16.43	142,244
21 Dec 17	16.42000 -0.22	16.75	16.16	16.68	246,246
20 Dec 17	16.64000 +0.21	16.79	16.29	16.49	296,743
19 Dec 17	16.43000 +0.65	16.48	15.90	15.90	363,075
18 Dec 17	15.78000 +0.33	15.82	15.53	15.53	133,809
15 Dec 17	15.45000 +0.25	15.68	15.10	15.10	501,986
14 Dec 17	15.20000 -0.17	15.49	15.15	15.38	633,199
13 Dec 17	15.37000 -0.03	15.48	15.37	15.37	147,706
12 Dec 17	15.40000 -0.02	15.52	15.35	15.46	248,571
11 Dec 17	15.42000 -0.09	15.63	15.37	15.63	107,567
08 Dec 17	15.51000 +0.12	15.72	15.43	15.44	107,779
07 Dec 17	15.39000 +0.02	15.48	15.34	15.43	130,800
06 Dec 17	15.37000 -0.05	15.45	15.32	15.41	347,019
05 Dec 17	15.42000 +0.16	15.46	15.22	15.22	176,885
04 Dec 17	15.26000 -0.22	15.63	15.22	15.63	299,226
01 Dec 17	15.48000 +0.11	15.50	15.11	15.45	344,661
30 Nov 17	15.37000 +0.24	15.41	15.13	15.16	323,280
29 Nov 17	15.13000 +0.15	15.15	14.94	14.99	316,060
28 Nov 17	14.98000 -0.05	15.05	14.97	15.01	301,149
27 Nov 17	15.03000 +0.01	15.07	14.99	15.07	182,401
24 Nov 17	15.02000 +0.05	15.17	14.98	14.98	157,554
23 Nov 17	14.97000 -0.03	15.07	14.88	14.98	79,178
22 Nov 17	15.00000 +0.09	15.04	14.95	14.95	769,733
21 Nov 17	14.91000 -0.16	15.12	14.87	15.12	205,737
20 Nov 17	15.07000 +0.27	15.20	14.73	14.74	610,659
17 Nov 17	14.80000 +0.62	14.88	14.14	14.18	541,886
16 Nov 17	14.18000 +0.28	14.24	13.88	13.88	431,178
15 Nov 17	13.90000 +1.39	13.95	12.84	12.84	942,673
14 Nov 17	12.51000 +0.01	12.57	12.34	12.36	101,182
13 Nov 17	12.50000 -0.12	12.78	12.41	12.55	146,919
10 Nov 17	12.62000 -0.02	12.66	12.42	12.42	145,804
09 Nov 17	12.64000 +0.19	12.64	12.33	12.37	246,009
08 Nov 17	12.45000 -0.60	13.05	12.27	12.90	548,701
07 Nov 17	13.05000 +0.05	13.07	12.95	12.98	340,083
06 Nov 17	13.00000 -0.08	13.10	12.93	13.10	229,805
03 Nov 17	13.08000 +0.20	13.11	12.83	12.90	228,830
02 Nov 17	12.88000 +0.15	12.97	12.69	12.75	139,067
01 Nov 17	12.73000 +0.08	12.75	12.49	12.70	251,743
31 Oct 17	12.65000 +0.12	12.70	12.56	12.57	152,535
30 Oct 17	12.53000 -0.04	12.70	12.51	12.57	115,558
27 Oct 17	12.57000 -0.13	12.75	12.49	12.71	150,699
26 Oct 17	12.70000 -0.05	12.78	12.58	12.78	136,665
25 Oct 17	12.75000 -0.24	12.94	12.71	12.93	201,908
24 Oct 17	12.99000 +0.75	13.00	12.28	12.28	529,984
23 Oct 17	12.24000 -0.12	12.36	12.15	12.35	125,506
20 Oct 17	12.36000 -0.05	12.49	12.30	12.41	129,187
19 Oct 17	12.41000 -0.17	12.70	12.38	12.48	83,313
18 Oct 17	12.58000 +0.05	12.66	12.55	12.55	110,429
17 Oct 17	12.53000 -0.12	12.61	12.39	12.61	143,964
16 Oct 17	12.65000 +0.25	12.69	12.40	12.40	351,650
13 Oct 17	12.40000 -0.26	12.71	12.33	12.68	287,381
12 Oct 17	12.66000 -0.12	12.77	12.54	12.75	221,097
11 Oct 17	12.78000 +0.09	12.84	12.58	12.70	183,429
10 Oct 17	12.69000 +0.11	12.88	12.63	12.82	437,735
06 Oct 17	12.58000 +0.36	12.63	12.19	12.23	317,187
05 Oct 17	12.22000 -0.03	12.35	12.03	12.03	174,069
04 Oct 17	12.25000 +0.15	12.28	11.97	11.99	275,493
03 Oct 17	12.10000 +0.17	12.18	11.94	11.95	261,838
02 Oct 17	11.93000 +0.59	11.93	11.04	11.12	408,077
29 Sep 17	11.34000 -0.19	11.58	11.33	11.56	201,488
28 Sep 17	11.53000 -0.28	11.77	11.48	11.74	96,606
27 Sep 17	11.81000 +0.26	11.87	11.61	11.61	238,783
26 Sep 17	11.55000 +0.09	11.60	11.42	11.50	131,546
25 Sep 17	11.46000 -0.08	11.67	11.41	11.56	119,870
22 Sep 17	11.54000 +0.24	11.55	11.30	11.32	396,639
21 Sep 17	11.30000 +0.05	11.33	11.24	11.30	195,189
20 Sep 17	11.25000 +0.13	11.31	11.13	11.15	390,930
19 Sep 17	11.12000 -0.02	11.18	11.07	11.15	334,327
18 Sep 17	11.14000 +0.12	11.19	11.02	11.05	385,174
15 Sep 17	11.02000 +0.03	11.05	10.99	10.99	456,150
14 Sep 17	10.99000 +0.02	11.03	10.95	11.00	416,429
13 Sep 17	10.97000 -0.12	11.05	10.91	11.04	88,147
12 Sep 17	11.09000 +0.21	11.17	10.87	10.90	118,110
11 Sep 17	10.88000 +0.05	10.96	10.84	10.84	782,659
08 Sep 17	10.83000 -0.16	11.00	10.71	10.94	134,414
07 Sep 17	10.99000 +0.09	11.05	10.90	10.91	155,907
06 Sep 17	10.90000 -0.14	11.05	10.83	11.05	128,208
05 Sep 17	11.04000 +0.04	11.10	10.91	10.97	373,322
01 Sep 17	11.00000 +0.10	11.18	10.97	11.00	227,224
31 Aug 17	10.90000 +0.21	10.99	10.67	10.70	280,337
30 Aug 17	10.69000 +0.04	10.74	10.64	10.64	140,678
29 Aug 17	10.65000 +0.04	10.70	10.51	10.54	102,398
28 Aug 17	10.61000 -0.09	10.74	10.59	10.70	107,966
25 Aug 17	10.70000 +0.06	10.71	10.58	10.70	421,351
24 Aug 17	10.64000 -0.16	10.79	10.64	10.79	153,546
23 Aug 17	10.80000 +0.17	10.90	10.76	10.80	126,389
22 Aug 17	10.63000 -0.07	10.74	10.63	10.74	141,426
21 Aug 17	10.70000 -0.06	10.79	10.69	10.77	108,683
18 Aug 17	10.76000 -0.11	10.84	10.69	10.84	134,792
17 Aug 17	10.87000 -0.09	10.95	10.84	10.90	99,072
16 Aug 17	10.96000 +0.13	10.98	10.84	10.96	250,609
15 Aug 17	10.83000 -0.01	10.95	10.79	10.86	362,335
14 Aug 17	10.84000 +0.08	11.10	10.78	10.88	229,152
11 Aug 17	10.76000 +0.16	10.80	10.58	10.63	279,354
10 Aug 17	10.60000 -0.25	10.85	10.44	10.80	342,085
09 Aug 17	10.85000 +0.26	11.01	10.58	10.60	820,900
08 Aug 17	10.59000 +0.67	10.79	10.30	10.55	484,531
04 Aug 17	9.92000 +0.22	9.92	9.92	9.92	114,082
03 Aug 17	9.70000 -0.09	10.01	9.67	9.89	134,749
02 Aug 17	9.79000 +0.16	9.82	9.56	9.60	181,481
01 Aug 17	9.63000 -0.44	10.14	9.59	10.13	427,241
31 Jul 17	10.07000 -0.10	10.23	9.99	10.19	250,054
28 Jul 17	10.17000 -0.21	10.38	10.14	10.38	91,100
27 Jul 17	10.38000 -0.14	10.58	10.22	10.53	173,767
26 Jul 17	10.52000 -0.23	10.75	10.48	10.75	108,136
25 Jul 17	10.75000 +0.06	10.75	10.63	10.74	194,036
24 Jul 17	10.69000 -0.03	10.70	10.54	10.67	84,124
21 Jul 17	10.72000 -0.07	10.76	10.55	10.75	85,533
20 Jul 17	10.79000 -0.01	10.85	10.78	10.78	144,301
19 Jul 17	10.80000 +0.00	10.83	10.78	10.83	83,936
18 Jul 17	10.80000 +0.14	10.85	10.68	10.68	300,320
17 Jul 17	10.66000 -0.06	10.80	10.63	10.79	81,666
14 Jul 17	10.72000 -0.03	10.81	10.56	10.80	82,409
13 Jul 17	10.75000 +0.25	10.78	10.47	10.52	156,339
12 Jul 17	10.50000 -0.20	10.82	10.49	10.78	124,651
11 Jul 17	10.70000 +0.34	10.75	10.35	10.35	169,721
10 Jul 17	10.36000 +0.03	10.43	10.12	10.13	142,356
07 Jul 17	10.33000 +0.11	10.33	10.13	10.21	67,590
06 Jul 17	10.22000 -0.06	10.29	10.15	10.21	100,591
05 Jul 17	10.28000 -0.20	10.50	10.25	10.46	120,815
04 Jul 17	10.48000 -0.11	10.60	10.38	10.59	56,615
30 Jun 17	10.59000 +0.12	10.62	10.36	10.44	201,891
29 Jun 17	10.47000 +0.13	10.60	10.17	10.32	381,658
28 Jun 17	10.34000 -0.05	10.52	10.32	10.39	145,237
27 Jun 17	10.39000 -0.43	10.82	10.38	10.79	168,197
26 Jun 17	10.82000 +0.15	10.92	10.62	10.64	124,427
23 Jun 17	10.67000 -0.12	10.85	10.63	10.78	149,929
22 Jun 17	10.79000 +0.09	10.88	10.68	10.68	157,855
21 Jun 17	10.70000 +0.07	10.82	10.63	10.63	184,045
20 Jun 17	10.63000 +0.05	10.75	10.51	10.57	105,801
19 Jun 17	10.58000 +0.14	10.68	10.50	10.52	66,416
16 Jun 17	10.44000 -0.43	10.85	10.42	10.85	395,037
15 Jun 17	10.87000 +0.22	10.92	10.51	10.56	193,517
14 Jun 17	10.65000 -0.22	10.88	10.60	10.87	193,325
13 Jun 17	10.87000 -0.13	11.05	10.85	11.05	109,760
12 Jun 17	11.00000 -0.02	11.10	10.87	11.03	172,460
09 Jun 17	11.02000 -0.09	11.20	10.99	11.00	84,275
08 Jun 17	11.11000 +0.01	11.27	11.04	11.12	121,340
07 Jun 17	11.10000 +0.03	11.20	11.06	11.06	125,331
06 Jun 17	11.07000 -0.11	11.14	10.98	11.09	130,129
05 Jun 17	11.18000 -0.02	11.25	11.07	11.24	120,555
02 Jun 17	11.20000 -0.03	11.25	11.14	11.22	154,637
01 Jun 17	11.23000 +0.05	11.36	11.13	11.23	135,313
31 May 17	11.18000 -0.08	11.23	11.00	11.22	238,830
30 May 17	11.26000 +0.21	11.27	10.97	10.99	265,562
29 May 17	11.05000 -0.15	11.26	10.88	11.20	125,009
26 May 17	11.20000 +0.06	11.31	11.15	11.15	130,162
25 May 17	11.14000 -0.28	11.43	10.98	11.38	462,238
24 May 17	11.42000 -0.26	11.67	11.26	11.67	189,131
23 May 17	11.68000 +0.05	11.75	11.63	11.67	198,115
19 May 17	11.63000 -0.03	11.74	11.61	11.74	301,241
18 May 17	11.66000 +0.00	11.75	11.33	11.59	279,908
17 May 17	11.66000 -0.30	11.92	11.65	11.87	439,434
16 May 17	11.96000 +0.15	12.02	11.82	11.85	417,384
15 May 17	11.81000 +0.24	11.83	11.69	11.71	569,531
12 May 17	11.57000 +0.07	11.68	11.40	11.47	506,568
11 May 17	11.50000 +0.21	11.57	11.29	11.29	412,567
10 May 17	11.29000 +0.08	11.35	11.17	11.22	268,669
09 May 17	11.21000 +0.16	11.29	11.08	11.08	325,035
08 May 17	11.05000 +0.21	11.05	10.78	10.82	278,871
05 May 17	10.84000 +0.00	10.90	10.75	10.84	199,183
04 May 17	10.84000 +0.05	10.89	10.74	10.74	192,562
03 May 17	10.79000 -0.08	10.98	10.67	10.87	304,520
02 May 17	10.87000 -0.11	11.18	10.82	10.99	419,119
01 May 17	10.98000 +0.56	11.31	10.67	10.67	851,475
28 Apr 17	10.42000 +0.15	10.49	10.29	10.29	339,542
27 Apr 17	10.27000 +0.39	10.31	9.91	9.91	345,513
26 Apr 17	9.88000 -0.29	10.16	9.83	10.11	178,319
25 Apr 17	10.17000 +0.12	10.19	10.06	10.06	242,962
24 Apr 17	10.05000 +0.15	10.09	9.92	9.95	302,704
21 Apr 17	9.90000 +0.08	9.98	9.77	9.80	360,166
20 Apr 17	9.82000 +0.30	9.99	9.53	9.53	370,189
19 Apr 17	9.52000 +0.07	9.59	9.46	9.48	126,482
18 Apr 17	9.45000 +0.07	9.55	9.38	9.39	142,669
17 Apr 17	9.38000 +0.18	9.39	9.15	9.21	310,976
13 Apr 17	9.20000 -0.17	9.38	9.15	9.36	281,739
12 Apr 17	9.37000 -0.09	9.48	9.37	9.45	154,397
11 Apr 17	9.46000 -0.02	9.52	9.38	9.51	115,018
10 Apr 17	9.48000 +0.10	9.60	9.36	9.38	210,322
07 Apr 17	9.38000 +0.03	9.39	9.22	9.35	188,325
06 Apr 17	9.35000 -0.07	9.46	9.26	9.36	261,258
05 Apr 17	9.42000 -0.27	9.74	9.33	9.74	299,845
04 Apr 17	9.69000 -0.25	9.87	9.52	9.87	485,296
03 Apr 17	9.94000 -0.38	10.34	9.92	10.34	360,661
31 Mar 17	10.32000 +0.18	10.37	10.15	10.18	325,584
30 Mar 17	10.14000 +0.24	10.23	9.91	9.93	224,567
29 Mar 17	9.90000 +0.01	9.97	9.87	9.97	134,796
28 Mar 17	9.89000 +0.01	10.04	9.86	10.00	129,002
27 Mar 17	9.88000 +0.03	9.92	9.66	9.88	118,584
24 Mar 17	9.85000 +0.08	9.96	9.81	9.96	132,638
23 Mar 17	9.77000 +0.14	9.81	9.63	9.66	130,083
22 Mar 17	9.63000 +0.00	9.65	9.41	9.50	182,219
21 Mar 17	9.63000 -0.26	9.98	9.62	9.89	147,673
20 Mar 17	9.89000 +0.07	9.97	9.81	9.81	125,330
17 Mar 17	9.82000 -0.23	10.09	9.81	10.03	257,817
16 Mar 17	10.05000 +0.06	10.15	10.00	10.05	204,917
15 Mar 17	9.99000 +0.13	10.01	9.86	9.88	185,847
14 Mar 17	9.86000 -0.16	10.02	9.83	10.00	396,360
13 Mar 17	10.02000 +0.23	10.10	9.73	9.83	634,462
10 Mar 17	9.79000 +0.25	9.84	9.57	9.59	492,023
09 Mar 17	9.54000 +0.05	9.57	9.22	9.45	255,480
08 Mar 17	9.49000 +0.03	9.63	9.44	9.49	836,590
07 Mar 17	9.46000 +0.15	9.58	9.29	9.35	678,917
06 Mar 17	9.31000 +0.08	9.35	9.07	9.20	252,117
03 Mar 17	9.23000 +0.65	9.25	8.85	8.85	439,557
02 Mar 17	8.58000 +0.02	8.72	8.42	8.60	171,015
01 Mar 17	8.56000 +0.31	8.70	8.31	8.37	187,687
28 Feb 17	8.25000 -0.15	8.41	8.24	8.39	286,757
27 Feb 17	8.40000 -0.13	8.58	8.35	8.50	326,623
24 Feb 17	8.53000 -0.44	8.88	8.38	8.86	408,119
23 Feb 17	8.97000 +0.00	9.04	8.95	9.02	111,180
22 Feb 17	8.97000 +0.00	9.07	8.90	8.98	169,174
21 Feb 17	8.97000 +0.09	9.01	8.90	8.90	324,861
17 Feb 17	8.88000 -0.04	8.96	8.82	8.89	72,141
16 Feb 17	8.92000 +0.03	8.96	8.77	8.96	136,034
15 Feb 17	8.89000 -0.08	9.03	8.88	9.00	187,462
14 Feb 17	8.97000 +0.27	8.99	8.73	8.75	355,126
13 Feb 17	8.70000 +0.14	8.70	8.58	8.69	215,259
10 Feb 17	8.56000 +0.12	8.63	8.45	8.45	277,827
09 Feb 17	8.44000 +0.24	8.45	8.22	8.22	108,094
08 Feb 17	8.20000 -0.15	8.34	8.10	8.31	374,778
07 Feb 17	8.35000 +0.02	8.42	8.32	8.37	159,602
06 Feb 17	8.33000 -0.05	8.41	8.28	8.39	99,159
03 Feb 17	8.38000 +0.08	8.40	8.27	8.31	100,127
02 Feb 17	8.30000 -0.07	8.38	8.20	8.38	335,628
01 Feb 17	8.37000 +0.13	8.44	8.16	8.26	627,249
31 Jan 17	8.24000 -0.02	8.30	8.14	8.27	155,410
30 Jan 17	8.26000 -0.22	8.50	8.23	8.46	134,913
27 Jan 17	8.48000 +0.08	8.53	8.42	8.47	125,831
26 Jan 17	8.40000 -0.10	8.60	8.39	8.56	147,991
25 Jan 17	8.50000 +0.15	8.50	8.35	8.40	160,354
24 Jan 17	8.35000 +0.22	8.39	8.18	8.19	190,059
23 Jan 17	8.13000 +0.02	8.18	7.97	8.11	199,986
20 Jan 17	8.11000 +0.01	8.29	8.08	8.13	188,790
19 Jan 17	8.10000 -0.07	8.23	8.08	8.14	142,253
18 Jan 17	8.17000 -0.21	8.38	8.14	8.38	229,564
17 Jan 17	8.38000 +0.10	8.38	8.25	8.29	297,370
16 Jan 17	8.28000 -0.54	8.75	8.27	8.75	387,786
13 Jan 17	8.82000 +0.05	8.83	8.71	8.80	107,417
12 Jan 17	8.77000 -0.03	8.85	8.69	8.85	124,567
11 Jan 17	8.80000 +0.05	8.82	8.66	8.69	162,933
10 Jan 17	8.75000 +0.16	8.77	8.59	8.74	196,358
09 Jan 17	8.59000 -0.48	9.07	8.58	9.07	237,545
06 Jan 17	9.07000 +0.01	9.14	9.01	9.08	162,540
05 Jan 17	9.06000 -0.09	9.17	9.03	9.15	168,832
04 Jan 17	9.15000 +0.36	9.18	8.83	8.83	443,658
03 Jan 17	8.79000 +0.20	8.82	8.55	8.61	264,514
30 Dec 16	8.59000 -0.09	8.69	8.55	8.69	176,078
29 Dec 16	8.68000 +0.11	8.70	8.55	8.56	166,707
28 Dec 16	8.57000 +0.06	8.62	8.49	8.55	229,767
23 Dec 16	8.51000 +0.11	8.56	8.33	8.35	144,097
22 Dec 16	8.40000 +0.00	8.46	8.29	8.37	164,821
21 Dec 16	8.40000 -0.07	8.45	8.31	8.43	366,605
20 Dec 16	8.47000 -0.22	8.50	8.31	8.42	349,390
19 Dec 16	8.69000 +0.03	8.80	8.62	8.69	245,696
16 Dec 16	8.66000 +0.12	8.69	8.55	8.57	355,705
15 Dec 16	8.54000 +0.11	8.57	8.31	8.40	520,498
14 Dec 16	8.43000 -0.13	8.59	8.41	8.59	344,014
13 Dec 16	8.56000 +0.07	8.64	8.45	8.45	403,687
12 Dec 16	8.49000 -0.17	8.86	8.34	8.82	342,719
09 Dec 16	8.66000 +0.09	8.78	8.50	8.66	467,679
08 Dec 16	8.57000 +0.16	8.73	8.41	8.45	604,316
07 Dec 16	8.41000 +0.58	8.48	7.86	7.86	1,480,385
06 Dec 16	7.83000 +0.09	7.84	7.70	7.76	350,483
05 Dec 16	7.74000 +0.09	7.95	7.67	7.69	456,139
02 Dec 16	7.65000 -0.06	7.76	7.58	7.72	337,236
01 Dec 16	7.71000 +0.12	7.78	7.59	7.60	377,424
30 Nov 16	7.59000 +0.07	7.69	7.52	7.61	234,537
29 Nov 16	7.52000 -0.16	7.75	7.49	7.68	200,181
28 Nov 16	7.68000 +0.15	7.79	7.57	7.60	172,366
25 Nov 16	7.53000 -0.07	7.73	7.50	7.59	258,586
24 Nov 16	7.60000 +0.10	7.65	7.48	7.56	180,948
23 Nov 16	7.50000 +0.23	7.55	7.23	7.27	239,277
22 Nov 16	7.27000 +0.18	7.33	7.08	7.09	393,626
21 Nov 16	7.09000 +0.04	7.21	7.03	7.10	322,133
18 Nov 16	7.05000 -0.11	7.21	7.02	7.19	256,417
17 Nov 16	7.16000 +0.14	7.24	7.11	7.19	336,465
16 Nov 16	7.02000 +0.00	7.08	6.91	7.08	255,666
15 Nov 16	7.02000 +0.19	7.09	6.82	6.86	212,032
14 Nov 16	6.83000 -0.08	7.08	6.76	6.97	273,388
11 Nov 16	6.91000 +0.01	6.99	6.86	6.91	469,938
10 Nov 16	6.90000 +0.10	7.01	6.82	6.82	361,945
09 Nov 16	6.80000 -0.48	7.18	6.70	7.17	1,017,660
08 Nov 16	7.28000 +0.04	7.32	7.18	7.27	168,298
07 Nov 16	7.24000 +0.11	7.35	7.21	7.22	495,120
04 Nov 16	7.13000 -0.39	7.69	6.98	7.69	2,071,539
03 Nov 16	7.52000 -0.26	7.86	7.47	7.84	687,220
02 Nov 16	7.78000 -0.10	7.95	7.71	7.94	261,263
01 Nov 16	7.88000 +0.01	7.97	7.87	7.95	120,775
31 Oct 16	7.87000 -0.09	8.04	7.78	7.98	153,356
28 Oct 16	7.96000 -0.13	8.09	7.93	8.09	132,786
27 Oct 16	8.09000 -0.11	8.22	8.09	8.21	78,304
26 Oct 16	8.20000 -0.12	8.33	8.12	8.30	115,059
25 Oct 16	8.32000 +0.01	8.45	8.23	8.32	124,465
24 Oct 16	8.31000 +0.04	8.35	8.25	8.30	62,452
21 Oct 16	8.27000 -0.05	8.30	8.22	8.26	66,928
20 Oct 16	8.32000 +0.11	8.34	8.16	8.16	90,850
19 Oct 16	8.21000 +0.00	8.23	8.06	8.18	323,760
18 Oct 16	8.21000 -0.04	8.29	8.07	8.25	166,616
17 Oct 16	8.25000 -0.07	8.32	8.21	8.29	68,935
14 Oct 16	8.32000 -0.08	8.48	8.31	8.45	91,807
13 Oct 16	8.40000 +0.05	8.41	8.24	8.32	88,044
12 Oct 16	8.35000 +0.02	8.39	8.28	8.36	72,949
11 Oct 16	8.33000 +0.03	8.40	8.29	8.40	77,935
07 Oct 16	8.30000 +0.06	8.33	8.18	8.25	82,945
06 Oct 16	8.24000 -0.03	8.27	8.12	8.21	54,387
05 Oct 16	8.27000 +0.23	8.35	8.10	8.12	125,663
04 Oct 16	8.04000 -0.21	8.31	8.00	8.26	80,694
03 Oct 16	8.25000 +0.10	8.29	8.05	8.11	105,523
30 Sep 16	8.15000 +0.01	8.22	8.00	8.13	244,552
29 Sep 16	8.14000 -0.25	8.43	8.13	8.41	101,201
28 Sep 16	8.39000 +0.18	8.41	8.22	8.22	103,511
27 Sep 16	8.21000 +0.00	8.26	8.08	8.18	105,303
26 Sep 16	8.21000 -0.23	8.45	8.20	8.45	208,893
23 Sep 16	8.44000 -0.01	8.52	8.35	8.45	132,422
22 Sep 16	8.45000 +0.36	8.53	8.13	8.13	221,882
21 Sep 16	8.09000 +0.02	8.13	8.02	8.12	64,134
20 Sep 16	8.07000 +0.09	8.12	7.97	8.07	116,859
19 Sep 16	7.98000 +0.02	8.07	7.97	8.02	90,208
16 Sep 16	7.96000 +0.06	7.99	7.90	7.90	191,054
15 Sep 16	7.90000 -0.02	7.95	7.88	7.94	64,744
14 Sep 16	7.92000 -0.10	8.04	7.88	8.02	83,624
13 Sep 16	8.02000 -0.10	8.05	7.86	8.01	135,232
12 Sep 16	8.12000 +0.00	8.15	7.92	8.04	182,317
09 Sep 16	8.12000 -0.25	8.36	8.07	8.36	142,016
08 Sep 16	8.37000 -0.08	8.48	8.35	8.47	83,351
07 Sep 16	8.45000 +0.12	8.47	8.31	8.36	119,713
06 Sep 16	8.33000 +0.05	8.38	8.26	8.34	75,059
02 Sep 16	8.28000 -0.02	8.39	8.26	8.26	156,331
01 Sep 16	8.30000 -0.07	8.55	8.29	8.44	121,134
31 Aug 16	8.37000 -0.19	8.56	8.36	8.55	133,710
30 Aug 16	8.56000 +0.04	8.68	8.48	8.51	71,498
29 Aug 16	8.52000 -0.03	8.62	8.42	8.53	150,611
26 Aug 16	8.55000 +0.05	8.62	8.47	8.53	64,243
25 Aug 16	8.50000 -0.15	8.59	8.48	8.59	136,933
24 Aug 16	8.65000 -0.14	8.85	8.60	8.84	120,533
23 Aug 16	8.79000 -0.04	8.91	8.76	8.87	185,905
22 Aug 16	8.83000 -0.02	8.95	8.72	8.85	276,130
19 Aug 16	8.85000 +0.16	8.92	8.61	8.66	171,995
18 Aug 16	8.69000 +0.01	8.76	8.67	8.70	109,281
17 Aug 16	8.68000 -0.10	8.77	8.62	8.77	128,266
16 Aug 16	8.78000 -0.13	8.93	8.76	8.91	155,010
15 Aug 16	8.91000 +0.21	8.93	8.68	8.78	186,311
12 Aug 16	8.70000 -0.03	8.81	8.63	8.81	142,028
11 Aug 16	8.73000 +0.09	8.81	8.66	8.74	110,405
10 Aug 16	8.64000 -0.03	8.85	8.60	8.68	196,476
09 Aug 16	8.67000 -0.03	8.91	8.67	8.75	272,686
08 Aug 16	8.70000 +0.21	8.74	8.51	8.61	394,376
05 Aug 16	8.49000 +0.38	8.59	8.22	8.22	534,800
04 Aug 16	8.11000 -0.27	8.36	8.10	8.23	295,025
03 Aug 16	8.38000 -0.12	8.58	8.17	8.48	343,285
02 Aug 16	8.50000 -0.21	8.78	8.44	8.78	532,738
29 Jul 16	8.71000 -0.01	8.75	8.61	8.73	117,922
28 Jul 16	8.72000 -0.18	8.90	8.68	8.90	247,240
27 Jul 16	8.90000 -0.11	9.06	8.86	9.06	173,713
26 Jul 16	9.01000 -0.04	9.16	9.00	9.08	158,817
25 Jul 16	9.05000 +0.30	9.07	8.85	8.91	216,226
22 Jul 16	8.75000 -0.09	8.86	8.67	8.86	114,546
21 Jul 16	8.84000 +0.11	9.13	8.70	8.70	297,496
20 Jul 16	8.73000 +0.12	8.79	8.56	8.64	109,227
19 Jul 16	8.61000 -0.23	8.84	8.55	8.84	131,485
18 Jul 16	8.84000 +0.21	8.85	8.65	8.66	133,053
15 Jul 16	8.63000 -0.20	8.88	8.58	8.86	172,562
14 Jul 16	8.83000 +0.25	8.84	8.57	8.68	271,555
13 Jul 16	8.58000 +0.08	8.67	8.33	8.55	315,484
12 Jul 16	8.50000 +0.47	8.59	8.12	8.12	621,155
11 Jul 16	8.03000 +0.15	8.07	7.88	7.90	565,448
08 Jul 16	7.88000 +0.04	8.03	7.84	7.94	112,325
07 Jul 16	7.84000 +0.16	7.88	7.69	7.73	101,697
06 Jul 16	7.68000 -0.28	7.93	7.56	7.92	267,956
05 Jul 16	7.96000 -0.19	8.18	7.90	8.11	489,496
04 Jul 16	8.15000 +0.15	8.19	8.08	8.14	53,153
30 Jun 16	8.00000 -0.08	8.16	7.90	8.16	351,967
29 Jun 16	8.08000 +0.09	8.11	7.91	8.08	249,636
28 Jun 16	7.99000 +0.36	8.01	7.54	7.67	845,341
27 Jun 16	7.63000 -0.44	8.15	7.54	8.02	2,810,300
24 Jun 16	8.07000 -0.51	8.40	8.04	8.22	283,559
23 Jun 16	8.58000 +0.14	8.61	8.48	8.50	70,088
22 Jun 16	8.44000 -0.03	8.56	8.44	8.48	40,991
21 Jun 16	8.47000 -0.06	8.64	8.42	8.55	92,709
20 Jun 16	8.53000 -0.06	8.75	8.47	8.69	93,537
17 Jun 16	8.59000 +0.13	8.65	8.50	8.50	265,117
16 Jun 16	8.46000 +0.10	8.51	8.22	8.34	123,084
15 Jun 16	8.36000 +0.05	8.54	8.31	8.40	136,660
14 Jun 16	8.31000 -0.19	8.50	8.22	8.46	181,303
13 Jun 16	8.50000 -0.22	8.70	8.39	8.56	162,963
10 Jun 16	8.72000 -0.15	8.87	8.69	8.78	166,083
09 Jun 16	8.87000 -0.20	9.02	8.77	9.02	240,485
08 Jun 16	9.07000 +0.19	9.08	8.90	8.96	214,345
07 Jun 16	8.88000 +0.04	8.98	8.75	8.87	164,672
06 Jun 16	8.84000 +0.00	8.94	8.80	8.86	186,016
03 Jun 16	8.84000 -0.10	8.94	8.56	8.93	302,292
02 Jun 16	8.94000 -0.07	9.09	8.93	9.00	178,269
01 Jun 16	9.01000 -0.33	9.35	8.96	9.28	204,832
31 May 16	9.34000 -0.08	9.43	9.25	9.42	88,761
30 May 16	9.42000 +0.12	9.46	9.29	9.39	77,103
27 May 16	9.30000 +0.27	9.40	9.06	9.06	172,903
26 May 16	9.03000 -0.15	9.25	9.00	9.22	115,079
25 May 16	9.18000 +0.18	9.21	8.96	9.00	209,008
24 May 16	9.00000 +0.04	9.08	8.96	9.00	133,928
20 May 16	8.96000 +0.08	9.02	8.90	8.96	289,359
19 May 16	8.88000 +0.05	8.89	8.73	8.83	99,564
18 May 16	8.83000 -0.05	8.91	8.75	8.84	168,142
17 May 16	8.88000 -0.05	9.00	8.87	8.93	64,008
16 May 16	8.93000 +0.11	8.95	8.75	8.83	134,238
13 May 16	8.82000 -0.12	9.02	8.80	8.95	131,268
12 May 16	8.94000 -0.04	9.05	8.90	9.02	111,439
11 May 16	8.98000 +0.13	9.12	8.83	8.92	178,666
10 May 16	8.85000 +0.04	9.01	8.83	8.88	137,920
09 May 16	8.81000 -0.13	9.04	8.73	9.04	272,147
06 May 16	8.94000 -0.02	9.02	8.93	9.01	153,243
05 May 16	8.96000 -0.18	9.22	8.94	9.22	208,350
04 May 16	9.14000 -0.16	9.49	9.10	9.37	253,669
03 May 16	9.30000 -0.14	9.43	9.02	9.41	267,500
02 May 16	9.44000 -0.05	9.50	9.28	9.50	158,216
29 Apr 16	9.49000 +0.01	9.62	9.41	9.50	120,671
28 Apr 16	9.48000 -0.27	9.75	9.37	9.71	182,451
27 Apr 16	9.75000 -0.15	9.89	9.71	9.87	165,685
26 Apr 16	9.90000 +0.15	9.94	9.70	9.70	77,955
25 Apr 16	9.75000 -0.15	9.92	9.65	9.82	114,999
22 Apr 16	9.90000 -0.02	9.98	9.85	9.89	39,170
21 Apr 16	9.92000 -0.15	10.17	9.86	10.07	121,533
20 Apr 16	10.07000 +0.28	10.13	9.75	9.75	213,882
19 Apr 16	9.79000 -0.15	9.99	9.75	9.99	147,736
18 Apr 16	9.94000 +0.18	10.09	9.73	9.73	78,500
15 Apr 16	9.76000 -0.07	9.83	9.70	9.83	91,057
14 Apr 16	9.83000 +0.03	9.88	9.74	9.87	94,364
13 Apr 16	9.80000 +0.27	9.85	9.63	9.63	146,582
12 Apr 16	9.53000 +0.14	9.69	9.46	9.52	108,311
11 Apr 16	9.39000 +0.01	9.51	9.35	9.40	99,888
08 Apr 16	9.38000 -0.17	9.71	9.36	9.60	124,397
07 Apr 16	9.55000 -0.31	9.87	9.35	9.86	165,400
06 Apr 16	9.86000 +0.13	9.86	9.60	9.78	135,070
05 Apr 16	9.73000 -0.28	9.96	9.59	9.96	193,441
04 Apr 16	10.01000 -0.31	10.32	10.00	10.30	86,283
01 Apr 16	10.32000 +0.06	10.47	10.17	10.24	188,738
31 Mar 16	10.26000 +0.13	10.27	10.08	10.27	153,045
30 Mar 16	10.13000 -0.09	10.28	10.06	10.28	119,521
29 Mar 16	10.22000 +0.22	10.25	9.85	10.00	92,305
28 Mar 16	10.00000 +0.09	10.00	9.71	9.91	83,420
24 Mar 16	9.91000 -0.15	10.00	9.78	10.00	150,382
23 Mar 16	10.06000 -0.16	10.24	9.95	10.00	154,178
22 Mar 16	10.22000 -0.29	10.48	10.15	10.48	160,828
21 Mar 16	10.51000 -0.16	10.75	10.45	10.60	111,087
18 Mar 16	10.67000 +0.16	10.68	10.49	10.53	278,158
17 Mar 16	10.51000 +0.15	10.60	10.30	10.40	201,062
16 Mar 16	10.36000 +0.21	10.39	10.12	10.12	176,354
15 Mar 16	10.15000 -0.19	10.29	10.00	10.29	131,987
14 Mar 16	10.34000 -0.03	10.50	10.29	10.38	273,270
11 Mar 16	10.37000 +0.32	10.38	10.10	10.14	175,955
10 Mar 16	10.05000 +0.16	10.14	9.85	9.99	236,778
09 Mar 16	9.89000 -0.24	10.20	9.89	10.17	287,396
08 Mar 16	10.13000 +0.11	10.15	9.91	10.05	159,020
07 Mar 16	10.02000 -0.11	10.35	9.74	10.18	370,985
04 Mar 16	10.13000 +0.73	10.25	9.70	9.89	462,684
03 Mar 16	9.40000 +0.05	9.62	9.37	9.39	178,075
02 Mar 16	9.35000 +0.12	9.37	9.18	9.22	94,538
01 Mar 16	9.23000 +0.43	9.25	8.87	9.00	346,509
29 Feb 16	8.80000 -0.11	9.06	8.78	9.00	279,791
26 Feb 16	8.91000 +0.31	9.12	8.76	8.87	558,356
25 Feb 16	8.60000 +0.04	8.63	8.46	8.60	115,365
24 Feb 16	8.56000 +0.04	8.64	8.43	8.50	435,874
23 Feb 16	8.52000 +0.01	8.63	8.50	8.54	113,897
22 Feb 16	8.51000 +0.03	8.64	8.50	8.62	230,020
19 Feb 16	8.48000 -0.17	8.60	8.41	8.60	133,407
18 Feb 16	8.65000 -0.10	9.19	8.65	8.89	453,477
17 Feb 16	8.75000 +0.28	8.81	8.51	8.60	195,652
16 Feb 16	8.47000 +0.31	8.54	8.20	8.24	174,018
12 Feb 16	8.16000 +0.04	8.31	8.11	8.18	428,347
11 Feb 16	8.12000 -0.41	8.42	8.07	8.38	131,155
10 Feb 16	8.53000 +0.01	8.76	8.50	8.56	77,184
09 Feb 16	8.52000 -0.21	8.63	8.44	8.59	184,754
08 Feb 16	8.73000 -0.27	8.95	8.55	8.95	189,721
05 Feb 16	9.00000 -0.25	9.31	8.98	9.27	136,553
04 Feb 16	9.25000 +0.20	9.33	8.94	8.97	511,261
03 Feb 16	9.05000 -0.06	9.30	8.85	9.24	314,068
02 Feb 16	9.11000 -0.25	9.38	8.99	9.38	329,898
01 Feb 16	9.36000 -0.09	9.45	9.15	9.44	259,661
29 Jan 16	9.45000 +0.00	9.57	9.43	9.57	183,264
28 Jan 16	9.45000 +0.04	9.60	9.39	9.58	284,929
27 Jan 16	9.41000 -0.13	9.54	9.34	9.48	176,017
26 Jan 16	9.54000 +0.19	9.59	9.34	9.37	473,418
25 Jan 16	9.35000 -0.48	9.94	9.29	9.90	181,156
22 Jan 16	9.83000 +0.32	10.02	9.71	9.83	290,641
21 Jan 16	9.51000 +0.08	9.73	9.35	9.46	443,255
20 Jan 16	9.43000 +0.30	9.51	8.67	8.97	473,504
19 Jan 16	9.13000 -0.29	9.61	9.11	9.50	476,691
18 Jan 16	9.42000 -0.03	9.51	9.20	9.49	69,761
15 Jan 16	9.45000 -0.33	9.62	9.25	9.59	224,572
14 Jan 16	9.78000 -0.05	9.88	9.35	9.80	399,044
13 Jan 16	9.83000 -0.41	10.47	9.64	10.31	350,904
12 Jan 16	10.24000 +0.12	10.42	10.02	10.18	150,847
11 Jan 16	10.12000 -0.20	10.42	9.89	10.41	186,421
08 Jan 16	10.32000 -0.08	10.62	10.14	10.60	189,038
07 Jan 16	10.40000 -0.15	10.75	10.35	10.40	268,666
06 Jan 16	10.55000 +0.04	11.09	10.37	10.37	406,520
05 Jan 16	10.51000 +0.04	10.55	10.43	10.50	144,500
04 Jan 16	10.47000 -0.04	10.58	10.23	10.39	133,359
31 Dec 15	10.51000 -0.04	10.52	10.32	10.52	106,325
30 Dec 15	10.55000 -0.16	10.72	10.54	10.72	38,628
29 Dec 15	10.71000 +0.02	10.81	10.63	10.69	73,389
24 Dec 15	10.69000 +0.12	10.71	10.56	10.56	25,258
23 Dec 15	10.57000 +0.04	10.74	10.55	10.57	99,521
22 Dec 15	10.53000 +0.11	10.58	10.30	10.49	106,036
21 Dec 15	10.42000 -0.05	10.68	10.28	10.55	169,630
18 Dec 15	10.47000 +0.07	10.60	10.31	10.38	197,134
17 Dec 15	10.40000 -0.38	10.87	10.37	10.82	155,359
16 Dec 15	10.78000 +0.50	10.83	10.35	10.35	133,121
15 Dec 15	10.28000 +0.15	10.46	10.22	10.29	173,796
14 Dec 15	10.13000 -0.28	10.40	10.02	10.39	187,709
11 Dec 15	10.41000 -0.39	10.65	10.37	10.63	230,384
10 Dec 15	10.80000 +0.41	10.80	10.31	10.31	209,210
09 Dec 15	10.39000 -0.04	10.58	10.31	10.40	146,347
08 Dec 15	10.43000 -0.16	10.53	10.30	10.47	178,300
07 Dec 15	10.59000 -0.35	11.19	10.56	11.10	245,711
04 Dec 15	10.94000 +0.48	10.99	10.31	10.49	268,565
03 Dec 15	10.46000 -0.33	10.83	10.44	10.83	84,853
02 Dec 15	10.79000 +0.15	10.94	10.73	10.85	325,079
01 Dec 15	10.64000 +0.39	10.72	10.29	10.33	338,008
30 Nov 15	10.25000 -0.19	10.53	10.20	10.52	170,510
27 Nov 15	10.44000 -0.08	10.52	10.41	10.47	95,612
26 Nov 15	10.52000 -0.03	10.65	10.34	10.50	66,502
25 Nov 15	10.55000 -0.08	10.65	10.53	10.62	141,711
24 Nov 15	10.63000 -0.06	10.84	10.59	10.59	74,133
23 Nov 15	10.69000 -0.06	10.81	10.68	10.73	55,433
20 Nov 15	10.75000 +0.03	10.80	10.60	10.76	60,987
19 Nov 15	10.72000 +0.04	10.89	10.69	10.73	86,379
18 Nov 15	10.68000 +0.14	10.73	10.45	10.45	263,303
17 Nov 15	10.54000 -0.14	10.83	10.52	10.76	181,684
16 Nov 15	10.68000 +0.07	10.72	10.49	10.55	130,562
13 Nov 15	10.61000 -0.13	10.74	10.51	10.74	245,938
12 Nov 15	10.74000 -0.24	11.01	10.70	10.91	184,210
11 Nov 15	10.98000 -0.11	11.10	10.90	11.10	163,232
10 Nov 15	11.09000 -0.42	11.48	11.01	11.46	262,239
09 Nov 15	11.51000 -0.36	12.08	11.34	11.79	408,275
06 Nov 15	11.87000 +0.77	12.24	11.35	11.42	308,385
05 Nov 15	11.10000 -0.26	11.41	10.80	11.41	203,296
04 Nov 15	11.36000 -0.18	11.69	11.28	11.60	211,652
03 Nov 15	11.54000 +0.17	11.63	11.34	11.34	96,849
02 Nov 15	11.37000 +0.28	11.40	11.07	11.07	214,509
30 Oct 15	11.09000 -0.28	11.37	11.08	11.37	215,336
29 Oct 15	11.37000 +0.12	11.43	11.16	11.22	69,942
28 Oct 15	11.25000 +0.10	11.33	11.11	11.16	99,534
27 Oct 15	11.15000 -0.24	11.49	11.14	11.35	184,249
26 Oct 15	11.39000 -0.11	11.48	11.31	11.46	126,564
23 Oct 15	11.50000 +0.13	11.69	11.47	11.47	127,236
22 Oct 15	11.37000 +0.22	11.43	11.06	11.15	228,032
21 Oct 15	11.15000 -0.10	11.45	11.07	11.33	215,200
20 Oct 15	11.25000 -0.04	11.39	11.24	11.32	306,913
19 Oct 15	11.29000 +0.10	11.33	11.22	11.22	291,825
16 Oct 15	11.19000 -0.23	11.48	11.13	11.48	292,903
15 Oct 15	11.42000 +0.10	11.60	11.21	11.41	150,429
14 Oct 15	11.32000 -0.18	11.61	11.27	11.52	404,574
13 Oct 15	11.50000 +0.15	11.52	11.32	11.36	190,658
09 Oct 15	11.35000 +0.32	11.45	11.04	11.04	251,379
08 Oct 15	11.03000 -0.17	11.30	10.84	11.19	261,063
07 Oct 15	11.20000 +0.53	11.20	10.70	10.71	232,259
06 Oct 15	10.67000 -0.22	10.95	10.60	10.84	141,195
05 Oct 15	10.89000 +0.32	10.98	10.60	10.60	250,295
02 Oct 15	10.57000 +0.04	10.66	10.37	10.49	486,164
01 Oct 15	10.53000 -0.03	10.76	10.46	10.73	304,198
30 Sep 15	10.56000 +0.28	10.62	10.37	10.40	283,303
29 Sep 15	10.28000 +0.04	10.38	10.05	10.38	351,689
28 Sep 15	10.24000 -0.55	10.82	10.14	10.82	185,046
25 Sep 15	10.79000 +0.35	10.99	10.57	10.70	430,422
24 Sep 15	10.44000 -0.60	10.87	10.18	10.87	568,362
23 Sep 15	11.04000 -0.11	11.14	10.88	11.14	120,773
22 Sep 15	11.15000 -0.24	11.33	11.00	11.33	156,392
21 Sep 15	11.39000 +0.14	11.44	11.20	11.20	63,038
18 Sep 15	11.25000 -0.15	11.38	11.19	11.30	266,274
17 Sep 15	11.40000 -0.15	11.52	11.22	11.52	133,049
16 Sep 15	11.55000 +0.11	11.68	11.48	11.50	72,860
15 Sep 15	11.44000 +0.26	11.45	11.19	11.20	78,547
14 Sep 15	11.18000 -0.10	11.20	11.05	11.20	124,138
11 Sep 15	11.28000 -0.02	11.33	11.16	11.17	83,609
10 Sep 15	11.30000 +0.08	11.33	11.11	11.17	34,023
09 Sep 15	11.22000 -0.14	11.51	11.15	11.44	200,690
08 Sep 15	11.36000 +0.21	11.41	11.17	11.32	195,360
04 Sep 15	11.15000 -0.20	11.29	11.11	11.23	70,569
03 Sep 15	11.35000 +0.05	11.64	11.22	11.38	147,088
02 Sep 15	11.30000 +0.37	11.30	10.97	11.10	193,898
01 Sep 15	10.93000 -0.76	11.52	10.82	11.49	220,777
31 Aug 15	11.69000 +0.08	11.82	11.39	11.60	174,209
28 Aug 15	11.61000 -0.06	11.73	11.42	11.65	106,716
27 Aug 15	11.67000 +0.46	11.78	11.33	11.35	189,684
26 Aug 15	11.21000 -0.02	11.48	10.90	11.46	143,815
25 Aug 15	11.23000 +0.03	11.75	11.20	11.75	227,701
24 Aug 15	11.20000 +0.03	11.44	9.52	9.52	290,849
21 Aug 15	11.17000 -0.78	11.86	11.13	11.61	403,521
20 Aug 15	11.95000 -0.66	12.49	11.93	12.42	202,653
19 Aug 15	12.61000 +0.11	12.68	12.25	12.58	137,226
18 Aug 15	12.50000 -0.14	12.73	12.43	12.58	123,537
17 Aug 15	12.64000 +0.11	12.69	12.24	12.50	130,086
14 Aug 15	12.53000 -0.24	12.83	12.47	12.80	117,837
13 Aug 15	12.77000 +0.11	12.92	12.54	12.54	237,188
12 Aug 15	12.66000 -0.26	12.80	12.47	12.75	741,524
11 Aug 15	12.92000 -0.35	13.13	12.84	13.13	321,066
10 Aug 15	13.27000 +0.22	13.32	13.00	13.14	384,881
07 Aug 15	13.05000 -0.36	13.54	12.92	13.54	318,525
06 Aug 15	13.41000 -0.39	13.91	13.25	13.91	179,719
05 Aug 15	13.80000 -0.08	14.08	13.72	14.01	164,182
04 Aug 15	13.88000 +0.38	14.08	13.51	13.61	261,713
31 Jul 15	13.50000 -0.10	13.75	13.37	13.69	130,273
30 Jul 15	13.60000 +0.07	13.71	13.27	13.37	163,899
29 Jul 15	13.53000 +0.67	13.59	12.80	12.80	274,118
28 Jul 15	12.86000 +0.21	12.94	12.58	12.75	166,231
27 Jul 15	12.65000 -0.40	12.99	12.50	12.99	229,241
24 Jul 15	13.05000 +0.05	13.13	12.96	13.00	182,975
23 Jul 15	13.00000 -0.22	13.26	12.95	13.24	180,750
22 Jul 15	13.22000 -0.13	13.58	13.20	13.28	229,585
21 Jul 15	13.35000 +0.09	13.42	13.26	13.39	157,587
20 Jul 15	13.26000 -0.10	13.43	13.23	13.41	169,566
17 Jul 15	13.36000 -0.14	13.56	13.33	13.55	463,131
16 Jul 15	13.50000 +0.10	13.67	13.41	13.46	219,137
15 Jul 15	13.40000 +0.04	13.42	13.26	13.36	185,680
14 Jul 15	13.36000 -0.04	13.47	13.35	13.42	137,083
13 Jul 15	13.40000 +0.06	13.58	13.32	13.40	158,280
10 Jul 15	13.34000 +0.25	13.35	13.14	13.20	153,049
09 Jul 15	13.09000 -0.17	13.41	12.89	13.30	282,076
08 Jul 15	13.26000 -0.17	13.42	13.23	13.41	319,593
07 Jul 15	13.43000 -0.08	13.56	13.25	13.56	124,979
06 Jul 15	13.51000 +0.07	13.52	13.20	13.36	73,671
03 Jul 15	13.44000 +0.03	13.58	13.39	13.46	29,558
02 Jul 15	13.41000 +0.06	13.54	13.30	13.43	99,649
30 Jun 15	13.35000 -0.06	13.54	13.28	13.41	121,078
29 Jun 15	13.41000 -0.49	13.74	13.32	13.74	193,927
26 Jun 15	13.90000 -0.02	14.01	13.80	13.84	189,782
25 Jun 15	13.92000 +0.15	14.06	13.87	13.95	445,940
24 Jun 15	13.77000 +0.13	14.02	13.63	13.73	330,107
23 Jun 15	13.64000 -0.02	13.71	13.62	13.62	120,056
22 Jun 15	13.66000 -0.04	13.87	13.61	13.87	116,893
19 Jun 15	13.70000 +0.27	13.74	13.33	13.38	658,509
18 Jun 15	13.43000 -0.08	13.57	13.30	13.51	238,424
17 Jun 15	13.51000 +0.04	13.66	13.45	13.49	179,156
16 Jun 15	13.47000 -0.13	13.64	13.24	13.57	350,465
15 Jun 15	13.60000 -0.11	13.72	13.46	13.65	162,512
12 Jun 15	13.71000 -0.04	13.79	13.62	13.73	171,150
11 Jun 15	13.75000 -0.12	14.10	13.71	14.07	310,783
10 Jun 15	13.87000 +0.17	14.03	13.65	13.68	132,815
09 Jun 15	13.70000 -0.25	14.00	13.55	13.93	0
08 Jun 15	13.95000 -0.06	14.15	13.92	14.09	0
05 Jun 15	14.01000 -0.12	14.16	13.98	14.11	122,641
04 Jun 15	14.13000 -0.22	14.39	14.08	14.35	158,993
03 Jun 15	14.35000 +0.00	14.44	14.23	14.42	198,997
02 Jun 15	14.35000 +0.22	14.40	14.12	14.12	286,541
01 Jun 15	14.13000 +0.06	14.16	14.04	14.14	214,693
29 May 15	14.07000 -0.11	14.21	13.99	14.21	267,740
28 May 15	14.18000 +0.19	14.25	13.90	13.90	688,822
27 May 15	13.99000 +0.26	14.03	13.70	13.70	1,263,006
26 May 15	13.73000 -0.07	13.96	13.62	13.94	487,529
25 May 15	13.80000 +0.02	13.93	13.71	13.81	106,974
22 May 15	13.78000 +0.15	13.79	13.54	13.54	515,910
21 May 15	13.63000 +0.03	13.70	13.50	13.52	869,914
20 May 15	13.60000 -0.04	13.67	13.52	13.61	485,664
19 May 15	13.64000 -0.02	13.78	13.63	13.72	521,660
15 May 15	13.66000 +0.05	13.75	13.47	13.68	730,077
14 May 15	13.61000 +0.11	13.84	13.54	13.58	692,454
13 May 15	13.50000 -0.08	13.60	13.29	13.58	682,187
12 May 15	13.58000 +0.18	13.65	13.25	13.35	581,067
11 May 15	13.40000 +0.11	13.49	13.27	13.36	433,907
08 May 15	13.29000 +0.45	13.31	12.87	12.92	1,268,280
07 May 15	12.84000 +0.09	13.00	12.69	12.85	760,647
06 May 15	12.75000 +0.72	12.84	12.43	12.43	613,808
05 May 15	12.03000 -0.22	12.33	11.83	12.29	150,223
04 May 15	12.25000 -0.07	12.55	12.22	12.28	249,039
01 May 15	12.32000 +0.27	12.40	12.03	12.13	140,859
30 Apr 15	12.05000 +0.02	12.25	11.82	12.01	289,538
29 Apr 15	12.03000 -0.23	12.21	11.93	12.17	294,218
28 Apr 15	12.26000 -0.02	12.34	12.15	12.31	190,429
27 Apr 15	12.28000 -0.06	12.43	12.24	12.39	101,402
24 Apr 15	12.34000 -0.09	12.54	12.30	12.52	124,689
23 Apr 15	12.43000 +0.02	12.54	12.29	12.38	152,282
22 Apr 15	12.41000 +0.02	12.53	12.31	12.39	150,894
21 Apr 15	12.39000 -0.07	12.46	12.22	12.46	81,893
20 Apr 15	12.46000 +0.16	12.54	12.26	12.26	198,048
17 Apr 15	12.30000 -0.21	12.51	12.15	12.46	195,207
16 Apr 15	12.51000 -0.18	12.76	12.46	12.52	231,714
15 Apr 15	12.69000 +0.04	12.80	12.61	12.69	197,267
14 Apr 15	12.65000 -0.05	12.80	12.48	12.72	122,482
13 Apr 15	12.70000 +0.01	12.81	12.68	12.70	163,151
10 Apr 15	12.69000 -0.08	12.81	12.60	12.73	162,575
09 Apr 15	12.77000 -0.01	12.90	12.76	12.77	172,245
08 Apr 15	12.78000 -0.01	12.89	12.72	12.85	289,828
07 Apr 15	12.79000 -0.05	12.94	12.65	12.94	203,665
06 Apr 15	12.84000 +0.15	12.93	12.75	12.81	394,766
02 Apr 15	12.69000 +0.09	12.80	12.60	12.60	334,106
01 Apr 15	12.60000 +0.02	12.69	12.45	12.45	378,925
31 Mar 15	12.58000 -0.05	12.66	12.48	12.61	454,550
30 Mar 15	12.63000 -0.08	12.92	12.60	12.78	501,072
27 Mar 15	12.71000 -0.01	12.79	12.56	12.66	186,954
26 Mar 15	12.72000 -0.04	12.83	12.48	12.51	268,476
25 Mar 15	12.76000 -0.27	13.02	12.74	13.02	480,050
24 Mar 15	13.03000 -0.03	13.13	12.96	13.03	254,804
23 Mar 15	13.06000 +0.10	13.25	12.97	12.97	428,480
20 Mar 15	12.96000 -0.11	13.32	12.80	13.25	852,374
19 Mar 15	13.07000 +0.26	13.28	12.74	12.74	228,931
18 Mar 15	12.81000 +0.22	12.84	12.50	12.50	171,386
17 Mar 15	12.59000 -0.03	12.69	12.41	12.58	174,510
16 Mar 15	12.62000 +0.14	12.71	12.41	12.45	231,397
13 Mar 15	12.48000 -0.10	12.60	12.33	12.55	241,731
12 Mar 15	12.58000 -0.02	12.63	12.53	12.54	258,461
11 Mar 15	12.60000 -0.13	12.88	12.52	12.67	165,842
10 Mar 15	12.73000 -0.21	12.93	12.68	12.78	218,328
09 Mar 15	12.94000 +0.14	12.99	12.61	12.87	315,270
06 Mar 15	12.80000 +0.15	12.96	12.51	12.51	372,895
05 Mar 15	12.65000 -0.39	13.19	12.46	13.19	590,794
04 Mar 15	13.04000 +0.38	13.45	13.01	13.01	1,284,534
03 Mar 15	12.66000 +1.18	12.98	11.65	11.65	1,015,370
02 Mar 15	11.48000 -0.13	11.63	11.40	11.58	120,100
27 Feb 15	11.61000 -0.10	11.76	11.50	11.74	132,148
26 Feb 15	11.71000 -0.06	11.88	11.71	11.77	114,688
25 Feb 15	11.77000 +0.12	11.85	11.71	11.71	144,101
24 Feb 15	11.65000 -0.08	11.85	11.55	11.82	139,987
23 Feb 15	11.73000 +0.06	11.75	11.59	11.74	169,644
20 Feb 15	11.67000 -0.01	11.73	11.60	11.73	194,444
19 Feb 15	11.68000 +0.15	11.71	11.45	11.48	212,286
18 Feb 15	11.53000 -0.06	11.71	11.37	11.68	247,538
17 Feb 15	11.59000 +0.40	11.71	11.30	11.49	486,738
13 Feb 15	11.19000 +0.38	11.22	10.81	10.86	198,750
12 Feb 15	10.81000 +0.09	10.84	10.69	10.82	147,270
11 Feb 15	10.72000 +0.06	10.89	10.56	10.66	181,534
10 Feb 15	10.66000 -0.02	10.75	10.44	10.70	158,441
09 Feb 15	10.68000 -0.06	10.86	10.65	10.69	164,028
06 Feb 15	10.74000 +0.00	10.98	10.67	10.90	324,960
05 Feb 15	10.74000 +0.21	10.89	10.65	10.66	337,654
04 Feb 15	10.53000 +0.18	10.59	10.34	10.50	362,256
03 Feb 15	10.35000 +0.50	10.43	10.10	10.17	348,179
02 Feb 15	9.85000 +0.42	9.94	9.44	9.44	325,843
30 Jan 15	9.43000 -0.03	9.53	9.34	9.40	154,937
29 Jan 15	9.46000 +0.07	9.47	9.06	9.45	773,551
28 Jan 15	9.39000 -0.10	9.59	9.38	9.55	445,806
27 Jan 15	9.49000 -0.05	9.58	9.45	9.55	912,418
26 Jan 15	9.54000 +0.17	9.60	9.32	9.33	411,194
23 Jan 15	9.37000 -0.10	9.50	9.27	9.50	141,746
22 Jan 15	9.47000 +0.15	9.51	9.29	9.29	244,196
21 Jan 15	9.32000 +0.10	9.34	9.22	9.24	296,690
20 Jan 15	9.22000 -0.09	9.33	9.18	9.33	179,236
19 Jan 15	9.31000 +0.13	9.40	9.23	9.24	194,744
16 Jan 15	9.18000 +0.14	9.19	8.98	9.02	564,484
15 Jan 15	9.04000 -0.22	9.42	8.97	9.26	227,863
14 Jan 15	9.26000 -0.35	9.50	8.95	9.50	361,127
13 Jan 15	9.61000 -0.07	9.76	9.57	9.74	376,773
12 Jan 15	9.68000 -0.23	9.84	9.61	9.84	407,302
09 Jan 15	9.91000 +0.00	10.01	9.75	9.98	130,664
08 Jan 15	9.91000 -0.28	10.37	9.91	10.17	314,442
07 Jan 15	10.19000 +0.47	10.30	9.76	9.87	265,690
06 Jan 15	9.72000 -0.38	10.07	9.60	10.07	202,603
05 Jan 15	10.10000 -0.27	10.33	10.01	10.32	131,082
02 Jan 15	10.37000 +0.00	10.41	10.27	10.33	84,715
31 Dec 14	10.37000 -0.02	10.48	10.25	10.47	103,190
30 Dec 14	10.39000 +0.03	10.45	10.31	10.36	112,351
29 Dec 14	10.36000 +0.00	10.58	10.35	10.47	172,566
24 Dec 14	10.36000 +0.54	10.39	9.89	9.92	168,508
23 Dec 14	9.82000 -0.02	9.87	9.77	9.83	131,765
22 Dec 14	9.84000 +0.07	9.94	9.76	9.87	206,449
19 Dec 14	9.77000 -0.10	9.95	9.64	9.93	518,256
18 Dec 14	9.87000 -0.03	10.10	9.82	10.01	273,016
17 Dec 14	9.90000 +0.06	9.92	9.81	9.89	121,852
16 Dec 14	9.84000 +0.07	9.94	9.51	9.58	129,244
15 Dec 14	9.77000 +0.12	9.86	9.51	9.72	203,490
12 Dec 14	9.65000 -0.28	9.89	9.62	9.88	241,217
11 Dec 14	9.93000 +0.22	10.01	9.74	9.74	369,194
10 Dec 14	9.71000 -0.06	9.86	9.56	9.70	309,997
09 Dec 14	9.77000 -0.02	9.79	9.43	9.65	190,244
08 Dec 14	9.79000 -0.37	9.97	9.75	9.97	151,268
05 Dec 14	10.16000 +0.33	10.26	9.83	9.88	157,991
04 Dec 14	9.83000 -0.31	10.08	9.76	10.01	206,134
03 Dec 14	10.14000 +0.24	10.29	9.76	9.76	643,657
02 Dec 14	9.90000 +0.05	10.09	9.82	9.86	264,349
01 Dec 14	9.85000 -0.22	10.22	9.73	10.14	271,005
28 Nov 14	10.07000 -0.07	10.20	9.96	10.18	199,270
27 Nov 14	10.14000 +0.00	10.25	10.09	10.10	105,103
26 Nov 14	10.14000 -0.14	10.30	10.11	10.30	143,120
25 Nov 14	10.28000 -0.04	10.43	10.22	10.31	182,590
24 Nov 14	10.32000 -0.06	10.48	10.24	10.46	254,004
21 Nov 14	10.38000 +0.55	10.48	9.90	9.90	314,876
20 Nov 14	9.83000 -0.10	9.96	9.78	9.89	161,720
19 Nov 14	9.93000 -0.09	10.02	9.88	9.96	187,309
18 Nov 14	10.02000 +0.10	10.04	9.87	9.87	479,035
17 Nov 14	9.92000 -0.16	10.19	9.90	9.96	409,480
14 Nov 14	10.08000 +0.12	10.09	9.92	9.93	821,632
13 Nov 14	9.96000 -0.12	10.13	9.78	10.05	713,102
12 Nov 14	10.08000 -0.06	10.33	9.96	10.00	1,386,658
11 Nov 14	10.14000 -2.18	10.55	9.67	10.10	1,445,763
10 Nov 14	12.32000 -0.03	12.47	12.27	12.46	255,441
07 Nov 14	12.35000 +0.16	12.50	12.14	12.14	329,952
06 Nov 14	12.19000 -0.21	12.50	12.13	12.50	261,726
05 Nov 14	12.40000 +0.74	12.50	11.77	11.77	699,504
04 Nov 14	11.66000 -0.27	11.85	11.55	11.84	238,616
03 Nov 14	11.93000 -0.02	12.07	11.80	11.95	254,628
31 Oct 14	11.95000 +0.48	11.95	11.51	11.51	256,244
30 Oct 14	11.47000 -0.30	11.61	11.34	11.60	175,711
29 Oct 14	11.77000 +0.00	11.97	11.65	11.82	434,135
28 Oct 14	11.77000 +0.17	11.88	11.63	11.65	278,759
27 Oct 14	11.60000 -0.44	12.06	11.55	12.06	253,642
24 Oct 14	12.04000 +0.19	12.08	11.74	11.74	226,598
23 Oct 14	11.85000 +0.13	11.95	11.76	11.95	158,742
22 Oct 14	11.72000 -0.08	11.96	11.64	11.86	287,615
21 Oct 14	11.80000 +0.48	12.00	11.35	11.40	318,454
20 Oct 14	11.32000 +0.01	11.55	11.26	11.35	262,687
17 Oct 14	11.31000 -0.02	11.76	11.28	11.67	667,524
16 Oct 14	11.33000 +0.35	11.40	10.72	10.72	1,221,082
15 Oct 14	10.98000 -0.52	11.37	10.70	11.28	477,099
14 Oct 14	11.50000 -0.21	11.68	11.14	11.51	518,573
10 Oct 14	11.71000 -0.44	12.11	11.70	12.00	787,427
09 Oct 14	12.15000 -0.65	12.72	11.97	12.70	380,131
08 Oct 14	12.80000 +0.07	12.85	12.42	12.65	149,907
07 Oct 14	12.73000 -0.27	13.08	12.70	12.88	138,207
06 Oct 14	13.00000 -0.12	13.19	12.95	13.15	281,513
03 Oct 14	13.12000 +0.43	13.23	12.90	12.95	405,283
02 Oct 14	12.69000 -0.33	13.02	12.46	12.90	561,538
01 Oct 14	13.02000 -0.01	13.24	12.70	12.71	461,543
30 Sep 14	13.03000 -0.82	13.74	12.86	13.73	866,828
29 Sep 14	13.85000 +0.06	13.97	13.58	13.78	243,438
26 Sep 14	13.79000 +0.29	13.83	13.44	13.46	194,800
25 Sep 14	13.50000 -0.38	13.80	13.48	13.80	279,853
24 Sep 14	13.88000 +0.30	13.94	13.43	13.63	403,021
23 Sep 14	13.58000 +0.01	13.69	13.45	13.50	261,365
22 Sep 14	13.57000 -0.49	14.10	13.43	13.96	399,195
19 Sep 14	14.06000 +0.15	14.06	13.79	13.83	1,572,726
18 Sep 14	13.91000 +0.31	14.04	13.66	13.70	330,256
17 Sep 14	13.60000 -0.54	14.20	13.51	14.07	263,462
16 Sep 14	14.14000 -0.08	14.23	14.10	14.10	260,363
15 Sep 14	14.22000 -0.16	14.34	14.08	14.31	168,958
12 Sep 14	14.38000 +0.16	14.46	14.13	14.15	298,180
11 Sep 14	14.22000 +0.19	14.25	13.92	13.92	110,326
10 Sep 14	14.03000 -0.13	14.23	13.90	14.11	231,825
09 Sep 14	14.16000 -0.17	14.26	14.10	14.26	176,423
08 Sep 14	14.33000 -0.11	14.40	14.20	14.35	183,331
05 Sep 14	14.44000 +0.05	14.47	14.28	14.35	112,051
04 Sep 14	14.39000 -0.11	14.55	14.30	14.50	286,829
03 Sep 14	14.50000 +0.08	14.59	14.39	14.40	663,361
02 Sep 14	14.42000 +0.13	14.52	14.22	14.22	149,026
29 Aug 14	14.29000 +0.11	14.36	14.12	14.18	162,114
28 Aug 14	14.18000 -0.25	14.45	14.18	14.35	90,483
27 Aug 14	14.43000 -0.11	14.56	14.35	14.56	113,467
26 Aug 14	14.54000 +0.04	14.61	14.42	14.50	1,575,150
25 Aug 14	14.50000 +0.08	14.70	14.47	14.50	300,780
22 Aug 14	14.42000 +0.14	14.54	14.19	14.19	676,336
21 Aug 14	14.28000 -0.08	14.50	14.17	14.40	202,570
20 Aug 14	14.36000 +0.18	14.39	14.11	14.11	166,648
19 Aug 14	14.18000 +0.19	14.20	13.90	14.01	224,531
18 Aug 14	13.99000 +0.60	14.01	13.41	13.50	432,658
15 Aug 14	13.39000 -0.41	13.92	13.19	13.69	409,183
14 Aug 14	13.80000 -0.08	13.95	13.74	13.84	163,353
13 Aug 14	13.88000 -0.07	13.98	13.76	13.94	365,155
12 Aug 14	13.95000 -0.01	14.00	13.86	13.90	548,324
11 Aug 14	13.96000 -0.14	14.27	13.76	14.22	503,983
08 Aug 14	14.10000 +0.76	14.17	13.50	13.50	832,010
07 Aug 14	13.34000 +0.54	13.86	13.15	13.40	1,078,101
06 Aug 14	12.80000 +0.12	12.99	12.62	12.68	212,821
05 Aug 14	12.68000 +0.01	12.78	12.47	12.64	288,078
01 Aug 14	12.67000 -0.16	12.82	12.47	12.82	133,678
31 Jul 14	12.83000 -0.14	13.00	12.57	13.00	130,528
30 Jul 14	12.97000 +0.06	13.08	12.76	12.96	193,249
29 Jul 14	12.91000 +0.15	12.96	12.66	12.75	297,939
28 Jul 14	12.76000 +0.06	13.02	12.70	12.70	222,791
25 Jul 14	12.70000 -0.01	12.79	12.60	12.73	131,993
24 Jul 14	12.71000 +0.22	12.80	12.55	12.59	145,057
23 Jul 14	12.49000 -0.02	12.55	12.43	12.52	119,208
22 Jul 14	12.51000 +0.13	12.57	12.40	12.40	205,675
21 Jul 14	12.38000 -0.21	12.60	12.33	12.55	133,705
18 Jul 14	12.59000 +0.01	12.65	12.53	12.63	95,622
17 Jul 14	12.58000 -0.09	12.69	12.50	12.54	154,765
16 Jul 14	12.67000 +0.12	12.74	12.51	12.55	280,278
15 Jul 14	12.55000 -0.27	12.88	12.55	12.88	135,887
14 Jul 14	12.82000 +0.23	13.06	12.65	12.71	352,662
11 Jul 14	12.59000 -0.22	12.80	12.53	12.80	349,717
10 Jul 14	12.81000 -0.10	12.95	12.50	12.62	184,873
09 Jul 14	12.91000 +0.09	13.03	12.76	12.76	153,571
08 Jul 14	12.82000 -0.34	13.22	12.63	13.10	860,253
07 Jul 14	13.16000 -0.36	13.51	13.10	13.51	165,384
04 Jul 14	13.52000 +0.21	13.60	13.31	13.45	62,294
03 Jul 14	13.31000 -0.15	13.74	13.24	13.60	174,327
02 Jul 14	13.46000 +0.78	13.63	13.01	13.01	798,324
30 Jun 14	12.68000 +0.08	12.71	12.59	12.70	79,057
27 Jun 14	12.60000 +0.10	12.70	12.39	12.40	76,066
26 Jun 14	12.50000 -0.14	12.64	12.41	12.62	87,842
25 Jun 14	12.64000 -0.07	12.69	12.53	12.64	233,854
24 Jun 14	12.71000 -0.09	12.93	12.69	12.82	192,148
23 Jun 14	12.80000 +0.53	13.00	12.25	12.25	758,518
20 Jun 14	12.27000 -0.36	12.82	12.16	12.62	1,166,351
19 Jun 14	12.63000 -0.06	12.92	12.61	12.73	357,815
18 Jun 14	12.69000 -0.09	12.80	12.62	12.72	225,876
17 Jun 14	12.78000 +0.11	12.98	12.57	12.68	189,874
16 Jun 14	12.67000 +0.29	12.73	12.40	12.40	174,911
13 Jun 14	12.38000 -0.20	12.70	12.26	12.70	244,809
12 Jun 14	12.58000 +0.32	12.86	12.47	12.47	406,126
11 Jun 14	12.26000 +0.26	12.36	11.91	11.91	357,595
10 Jun 14	12.00000 -0.15	12.10	11.94	12.09	184,070
09 Jun 14	12.15000 -0.13	12.28	12.14	12.15	103,992
06 Jun 14	12.28000 -0.04	12.40	12.26	12.32	82,461
05 Jun 14	12.32000 +0.09	12.46	12.01	12.25	281,224
04 Jun 14	12.23000 +0.63	12.29	11.60	11.60	315,763
03 Jun 14	11.60000 -0.25	11.88	11.55	11.73	253,716
02 Jun 14	11.85000 +0.13	11.95	11.62	11.62	92,299
30 May 14	11.72000 -0.14	11.85	11.52	11.85	183,130
29 May 14	11.86000 -0.06	11.94	11.71	11.94	225,069
28 May 14	11.92000 +0.03	12.05	11.78	11.92	176,447
27 May 14	11.89000 +0.03	11.95	11.71	11.78	130,289
26 May 14	11.86000 -0.04	12.05	11.73	11.92	67,798
23 May 14	11.90000 +0.20	11.93	11.73	11.73	122,981
22 May 14	11.70000 +0.01	11.93	11.69	11.75	146,070
21 May 14	11.69000 +0.42	11.75	11.29	11.29	283,985
20 May 14	11.27000 +0.22	11.61	11.02	11.02	581,950
16 May 14	11.05000 +0.03	11.15	10.84	10.84	553,078
15 May 14	11.02000 -0.13	11.19	10.85	11.18	258,609
14 May 14	11.15000 +0.20	11.28	10.93	10.93	436,540
13 May 14	10.95000 -0.02	11.05	10.94	10.94	141,413
12 May 14	10.97000 +0.27	10.98	10.65	10.77	103,812
09 May 14	10.70000 -0.05	10.81	10.51	10.69	182,426
08 May 14	10.75000 -0.03	11.00	10.75	10.79	156,225
07 May 14	10.78000 -0.32	11.18	10.77	11.05	201,471
06 May 14	11.10000 +0.36	11.12	10.65	10.65	375,644
05 May 14	10.74000 -0.34	11.06	10.74	11.03	328,810
02 May 14	11.08000 +0.09	11.15	10.89	10.90	169,613
01 May 14	10.99000 -0.05	11.12	10.90	10.99	187,682
30 Apr 14	11.04000 +0.01	11.20	10.94	11.00	100,989
29 Apr 14	11.03000 +0.04	11.23	10.88	10.88	178,899
28 Apr 14	10.99000 -0.27	11.32	10.83	11.26	221,532
25 Apr 14	11.26000 +0.11	11.35	11.03	11.03	435,003
24 Apr 14	11.15000 -0.05	11.28	11.03	11.20	1,396,408
23 Apr 14	11.20000 -0.23	11.42	11.10	11.40	988,646
22 Apr 14	11.43000 +0.43	11.46	11.00	11.00	248,788
21 Apr 14	11.00000 -0.20	11.23	10.91	11.23	118,480
17 Apr 14	11.20000 +0.17	11.42	11.01	11.21	362,588
16 Apr 14	11.03000 +0.47	11.11	10.54	10.54	441,580
15 Apr 14	10.56000 +0.05	10.64	10.40	10.53	307,743
14 Apr 14	10.51000 +0.06	10.70	10.42	10.42	176,314
11 Apr 14	10.45000 -0.28	10.71	10.40	10.60	240,469
10 Apr 14	10.73000 -0.15	10.92	10.63	10.90	223,671
09 Apr 14	10.88000 -0.07	10.97	10.80	10.91	278,858
08 Apr 14	10.95000 +0.10	10.96	10.76	10.82	134,992
07 Apr 14	10.85000 +0.05	10.99	10.77	10.80	439,737
04 Apr 14	10.80000 +0.04	10.99	10.61	10.77	601,828
03 Apr 14	10.76000 -0.03	10.94	10.61	10.77	572,300
02 Apr 14	10.79000 -0.01	11.07	10.55	10.82	535,464
01 Apr 14	10.80000 +0.83	11.15	10.17	10.17	1,405,592
31 Mar 14	9.97000 +1.20	10.38	9.42	9.42	1,807,402
28 Mar 14	8.77000 +0.01	8.87	8.65	8.74	179,034
27 Mar 14	8.76000 +0.01	8.92	8.64	8.74	502,478
26 Mar 14	8.75000 -0.34	9.08	8.60	9.03	849,300
25 Mar 14	9.09000 -0.27	9.52	8.63	9.30	580,474
24 Mar 14	9.36000 -0.23	9.64	9.23	9.60	376,700
21 Mar 14	9.59000 -0.08	9.74	9.57	9.69	149,740
20 Mar 14	9.67000 +0.14	9.75	9.39	9.41	473,136
19 Mar 14	9.53000 -0.11	9.70	9.53	9.63	131,088
18 Mar 14	9.64000 +0.14	9.75	9.35	9.49	225,214
17 Mar 14	9.50000 -0.22	9.75	9.40	9.75	430,711
14 Mar 14	9.72000 +0.05	9.77	9.70	9.71	95,040
13 Mar 14	9.67000 -0.06	9.81	9.54	9.77	187,970
12 Mar 14	9.73000 +0.04	9.74	9.42	9.66	181,891
11 Mar 14	9.69000 -0.02	10.05	9.63	9.70	440,230
10 Mar 14	9.71000 -0.09	9.83	9.51	9.82	305,951
07 Mar 14	9.80000 +0.00	9.96	9.76	9.76	167,196
06 Mar 14	9.80000 -0.10	9.98	9.76	9.95	190,950
05 Mar 14	9.90000 +0.01	9.94	9.70	9.85	182,341
04 Mar 14	9.89000 +0.30	9.95	9.60	9.60	295,021
03 Mar 14	9.59000 +0.01	9.64	9.44	9.58	224,065
28 Feb 14	9.58000 -0.03	9.67	9.51	9.60	122,708
27 Feb 14	9.61000 +0.05	9.71	9.49	9.49	390,582
26 Feb 14	9.56000 +0.06	9.68	9.43	9.45	491,424
25 Feb 14	9.50000 -0.03	9.56	9.37	9.55	398,951
24 Feb 14	9.53000 +0.02	9.75	9.46	9.46	215,462
21 Feb 14	9.51000 -0.03	9.55	9.48	9.52	607,912
20 Feb 14	9.54000 +0.00	9.56	9.43	9.56	225,586
19 Feb 14	9.54000 +0.03	9.60	9.43	9.51	346,563
18 Feb 14	9.51000 -0.01	9.62	9.50	9.50	151,268
14 Feb 14	9.52000 -0.08	9.73	9.47	9.60	257,354
13 Feb 14	9.60000 +0.05	9.65	9.40	9.48	172,268
12 Feb 14	9.55000 -0.02	9.70	9.47	9.62	205,261
11 Feb 14	9.57000 +0.07	9.67	9.50	9.57	175,351
10 Feb 14	9.50000 -0.10	9.80	9.45	9.80	412,465
07 Feb 14	9.60000 +0.16	9.67	9.41	9.50	246,692
06 Feb 14	9.44000 +0.26	9.50	9.22	9.22	253,728
05 Feb 14	9.18000 +0.18	9.20	9.04	9.10	227,071
04 Feb 14	9.00000 +0.20	9.05	8.87	8.90	301,597
03 Feb 14	8.80000 -0.51	9.40	8.80	9.40	707,234
31 Jan 14	9.31000 +0.16	9.43	9.06	9.19	344,151
30 Jan 14	9.15000 +0.26	9.29	8.85	8.85	390,441
29 Jan 14	8.89000 -0.02	8.98	8.76	8.88	457,463
28 Jan 14	8.91000 +0.41	8.95	8.50	8.52	627,628
27 Jan 14	8.50000 -0.09	8.75	8.50	8.60	299,616
24 Jan 14	8.59000 +0.01	8.63	8.50	8.50	587,888
23 Jan 14	8.58000 +0.10	8.62	8.45	8.45	304,081
22 Jan 14	8.48000 -0.12	8.57	8.33	8.52	375,194
21 Jan 14	8.60000 +0.30	8.69	8.26	8.30	728,186
20 Jan 14	8.30000 +0.04	8.37	8.21	8.37	202,514
17 Jan 14	8.26000 +0.03	8.36	8.13	8.27	274,544
16 Jan 14	8.23000 -0.10	8.34	8.01	8.34	624,891
15 Jan 14	8.33000 +0.15	8.44	8.18	8.19	500,318
14 Jan 14	8.18000 +0.01	8.24	8.17	8.21	973,461
13 Jan 14	8.17000 +0.02	8.24	8.10	8.23	336,253
10 Jan 14	8.15000 -0.01	8.24	8.11	8.24	475,893
09 Jan 14	8.16000 -0.17	8.42	8.14	8.42	444,442
08 Jan 14	8.33000 +0.25	8.37	8.13	8.15	896,632
07 Jan 14	8.08000 +0.10	8.17	8.00	8.03	431,388
06 Jan 14	7.98000 -0.06	8.10	7.95	8.10	448,027
03 Jan 14	8.04000 +0.05	8.15	7.96	8.06	710,379
02 Jan 14	7.99000 +0.19	8.02	7.82	7.87	524,882
31 Dec 13	7.80000 +0.04	7.91	7.73	7.77	370,828
30 Dec 13	7.76000 +0.26	7.89	7.57	7.57	495,722
27 Dec 13	7.50000 +0.18	7.57	7.32	7.45	525,115
24 Dec 13	7.32000 +0.32	7.34	7.03	7.32	275,269
23 Dec 13	7.00000 -0.05	7.46	6.96	7.12	871,048
20 Dec 13	7.05000 -0.43	7.66	6.91	7.57	5,927,217
19 Dec 13	7.48000 -1.94	8.41	7.28	7.85	6,764,240
18 Dec 13	9.42000 +0.11	9.44	9.29	9.38	309,938
17 Dec 13	9.31000 +0.32	9.40	9.02	9.06	539,203
16 Dec 13	8.99000 +0.30	9.04	8.75	8.80	504,505
13 Dec 13	8.69000 +0.22	8.77	8.44	8.55	583,154
12 Dec 13	8.47000 -0.26	8.77	8.40	8.77	334,841
11 Dec 13	8.73000 +0.37	8.75	8.25	8.31	497,905
10 Dec 13	8.36000 -0.36	8.79	8.11	8.75	592,145
09 Dec 13	8.72000 -0.17	8.95	8.65	8.95	257,675
06 Dec 13	8.89000 +0.02	8.98	8.76	8.98	374,625
05 Dec 13	8.87000 -0.23	9.15	8.82	9.15	516,187
04 Dec 13	9.10000 +0.13	9.13	8.96	9.03	580,559
03 Dec 13	8.97000 +0.07	9.00	8.82	8.99	409,791
02 Dec 13	8.90000 +0.02	9.20	8.83	9.20	618,037
29 Nov 13	8.88000 +0.20	8.98	8.66	8.75	353,078
28 Nov 13	8.68000 +0.10	8.75	8.57	8.66	290,074
27 Nov 13	8.58000 -0.08	8.75	8.45	8.75	365,925
26 Nov 13	8.66000 +0.23	8.92	8.43	8.86	935,542
25 Nov 13	8.43000 -0.77	9.31	7.38	7.42	2,307,706
22 Nov 13	9.20000 -1.43	10.63	9.10	10.63	1,902,312
21 Nov 13	10.63000 -0.49	11.15	10.57	11.14	548,200
20 Nov 13	11.12000 -0.10	11.33	11.11	11.33	161,267
19 Nov 13	11.22000 +0.09	11.33	11.16	11.17	214,212
18 Nov 13	11.13000 -0.23	11.36	11.06	11.36	154,411
15 Nov 13	11.36000 -0.08	11.47	11.35	11.47	177,142
14 Nov 13	11.44000 +0.22	11.50	11.27	11.31	450,407
13 Nov 13	11.22000 +0.22	11.32	10.94	11.00	108,462
12 Nov 13	11.00000 -0.41	11.47	10.99	11.41	328,049
11 Nov 13	11.41000 -0.27	11.68	11.39	11.68	186,130
08 Nov 13	11.68000 +0.67	11.71	11.14	11.15	439,624
07 Nov 13	11.01000 -0.03	11.10	10.92	11.06	95,618
06 Nov 13	11.04000 +0.01	11.15	11.04	11.10	123,991
05 Nov 13	11.03000 +0.11	11.07	10.93	10.95	138,614
04 Nov 13	10.92000 -0.07	11.09	10.85	11.09	170,165
01 Nov 13	10.99000 -0.06	11.10	10.86	11.08	221,064
31 Oct 13	11.05000 +0.07	11.11	10.98	10.98	163,721
30 Oct 13	10.98000 -0.02	11.17	10.83	11.17	612,285
29 Oct 13	11.00000 +0.02	11.10	10.83	10.99	255,434
28 Oct 13	10.98000 -0.01	11.21	10.96	10.96	231,422
25 Oct 13	10.99000 -0.08	11.10	10.96	11.09	121,306
24 Oct 13	11.07000 -0.12	11.25	10.90	11.15	1,108,589
23 Oct 13	11.19000 -0.04	11.32	11.15	11.17	544,006
22 Oct 13	11.23000 +0.15	11.23	11.05	11.08	422,651
21 Oct 13	11.08000 +0.14	11.11	10.94	10.95	551,554
18 Oct 13	10.94000 +0.20	10.94	10.72	10.72	353,840
17 Oct 13	10.74000 +0.04	10.89	10.66	10.70	248,750
16 Oct 13	10.70000 +0.01	10.85	10.66	10.66	143,437
15 Oct 13	10.69000 -0.19	10.93	10.68	10.93	346,764
11 Oct 13	10.88000 +0.00	10.93	10.74	10.84	306,784
10 Oct 13	10.88000 +0.38	10.94	10.55	10.55	335,524
09 Oct 13	10.50000 -0.01	10.61	10.42	10.51	171,891
08 Oct 13	10.51000 +0.01	10.52	10.34	10.52	260,768
07 Oct 13	10.50000 -0.11	10.56	10.43	10.48	121,532
04 Oct 13	10.61000 -0.07	10.74	10.43	10.68	342,550
03 Oct 13	10.68000 -0.25	11.16	10.62	11.15	521,194
02 Oct 13	10.93000 +0.43	11.06	10.50	10.50	759,803
01 Oct 13	10.50000 -0.07	10.87	10.47	10.60	1,112,803
30 Sep 13	10.57000 -0.39	10.74	10.00	10.35	2,548,175
27 Sep 13	10.96000 -1.24	11.95	10.94	11.95	2,484,084
26 Sep 13	12.20000 -0.05	12.35	12.18	12.20	418,783
25 Sep 13	12.25000 -0.05	12.34	12.23	12.33	189,834
24 Sep 13	12.30000 +0.24	12.38	12.09	12.09	708,047
23 Sep 13	12.06000 -0.09	12.19	12.00	12.19	298,271
20 Sep 13	12.15000 -0.15	12.32	12.10	12.30	293,808
19 Sep 13	12.30000 +0.00	12.31	12.22	12.31	230,841
18 Sep 13	12.30000 -0.04	12.40	12.24	12.34	483,095
17 Sep 13	12.34000 +0.04	12.35	12.23	12.27	675,340
16 Sep 13	12.30000 +0.05	12.35	12.25	12.25	295,784
13 Sep 13	12.25000 +0.12	12.26	12.09	12.17	635,931
12 Sep 13	12.13000 -0.11	12.29	12.07	12.22	564,868
11 Sep 13	12.24000 -0.03	12.30	12.21	12.29	508,910
10 Sep 13	12.27000 +0.17	12.32	12.13	12.13	1,863,351
09 Sep 13	12.10000 +0.04	12.13	12.04	12.04	739,735
06 Sep 13	12.06000 +0.08	12.12	11.99	12.12	391,700
05 Sep 13	11.98000 +0.04	12.11	11.95	12.00	734,746
04 Sep 13	11.94000 +0.20	11.95	11.70	11.70	835,554
03 Sep 13	11.74000 -0.10	11.97	11.66	11.79	102,990
30 Aug 13	11.84000 -0.08	12.05	11.80	11.98	82,020
29 Aug 13	11.92000 +0.12	11.97	11.73	11.87	98,939
28 Aug 13	11.80000 +0.06	11.99	11.74	11.78	140,069
27 Aug 13	11.74000 -0.42	12.08	11.65	12.06	390,218
26 Aug 13	12.16000 +0.01	12.36	12.12	12.15	235,231
23 Aug 13	12.15000 +0.01	12.15	12.01	12.10	349,332
22 Aug 13	12.14000 +0.24	12.27	11.92	11.98	308,234
21 Aug 13	11.90000 -0.13	12.06	11.88	11.96	247,566
20 Aug 13	12.03000 -0.01	12.17	11.94	11.94	123,957
19 Aug 13	12.04000 -0.26	12.36	11.96	12.35	121,676
16 Aug 13	12.30000 +0.03	12.42	12.15	12.16	82,196
15 Aug 13	12.27000 -0.10	12.46	12.20	12.42	482,978
14 Aug 13	12.37000 -0.11	12.55	12.31	12.55	188,943
13 Aug 13	12.48000 +0.15	12.48	12.18	12.30	338,818
12 Aug 13	12.33000 -0.32	12.75	12.25	12.67	224,802
09 Aug 13	12.65000 +0.47	12.70	12.24	12.25	445,860
08 Aug 13	12.18000 -0.02	12.45	12.00	12.00	873,816
07 Aug 13	12.20000 +0.26	12.22	11.74	11.96	713,468
06 Aug 13	11.94000 -0.36	12.37	11.92	12.30	428,126
02 Aug 13	12.30000 -0.06	12.36	12.04	12.36	139,994
01 Aug 13	12.36000 +0.36	12.49	11.97	11.97	516,076
31 Jul 13	12.00000 +0.13	12.18	11.85	11.85	365,201
30 Jul 13	11.87000 -0.02	11.99	11.82	11.85	138,508
29 Jul 13	11.89000 +0.16	11.95	11.62	11.64	277,392
26 Jul 13	11.73000 -0.08	11.80	11.60	11.80	263,760
25 Jul 13	11.81000 -0.27	12.10	11.77	12.10	200,425
24 Jul 13	12.08000 -0.03	12.18	12.04	12.04	406,783
23 Jul 13	12.11000 +0.08	12.19	12.01	12.19	220,988
22 Jul 13	12.03000 +0.02	12.19	11.99	12.10	151,596
19 Jul 13	12.01000 +0.37	12.12	11.69	11.69	462,565
18 Jul 13	11.64000 +0.07	11.66	11.49	11.57	141,845
17 Jul 13	11.57000 +0.13	11.61	11.44	11.50	194,771
16 Jul 13	11.44000 -0.05	11.61	11.35	11.61	318,593
15 Jul 13	11.49000 -0.05	11.69	11.45	11.66	245,683
12 Jul 13	11.54000 +0.18	11.71	11.40	11.45	476,923
11 Jul 13	11.36000 +0.10	11.45	11.25	11.40	907,802
10 Jul 13	11.26000 +0.01	11.31	11.07	11.08	221,958
09 Jul 13	11.25000 +0.06	11.25	11.09	11.13	279,185
08 Jul 13	11.19000 -0.04	11.45	11.17	11.39	308,251
05 Jul 13	11.23000 -0.10	11.40	11.13	11.40	191,978
04 Jul 13	11.33000 +0.28	11.35	11.00	11.02	133,634
03 Jul 13	11.05000 -0.01	11.19	11.00	11.12	127,510
02 Jul 13	11.06000 +0.18	11.25	10.95	11.00	385,162
28 Jun 13	10.88000 -0.09	11.05	10.84	11.02	274,805
27 Jun 13	10.97000 +0.45	11.02	10.65	10.68	924,238
26 Jun 13	10.52000 +0.03	10.75	10.51	10.63	349,770
25 Jun 13	10.49000 +0.46	10.50	10.03	10.03	371,892
24 Jun 13	10.03000 -0.26	10.21	10.01	10.16	156,322
21 Jun 13	10.29000 +0.19	10.47	10.08	10.19	560,386
20 Jun 13	10.10000 -0.23	10.27	10.05	10.20	541,550
19 Jun 13	10.33000 -0.11	10.50	10.30	10.47	257,814
18 Jun 13	10.44000 -0.02	10.50	10.42	10.50	91,724
17 Jun 13	10.46000 +0.23	10.51	10.25	10.25	861,813
14 Jun 13	10.23000 -0.10	10.34	10.13	10.34	314,905
13 Jun 13	10.33000 +0.24	10.35	10.05	10.16	249,271
12 Jun 13	10.09000 +0.19	10.14	9.96	10.00	355,079
11 Jun 13	9.90000 +0.02	9.95	9.76	9.88	303,590
10 Jun 13	9.88000 -0.16	10.09	9.85	10.06	450,041
07 Jun 13	10.04000 +0.00	10.22	10.00	10.19	702,897
06 Jun 13	10.04000 +0.27	10.10	9.87	9.90	452,921
05 Jun 13	9.77000 -0.22	10.00	9.69	9.99	129,320
04 Jun 13	9.99000 +0.04	10.23	9.98	10.00	464,279
03 Jun 13	9.95000 +0.06	10.02	9.86	9.93	220,784
31 May 13	9.89000 +0.00	9.93	9.79	9.90	470,708
30 May 13	9.89000 +0.44	9.93	9.49	9.50	743,550
29 May 13	9.45000 -0.01	9.52	9.36	9.42	359,149
28 May 13	9.46000 +0.10	9.56	9.42	9.45	383,645
27 May 13	9.36000 +0.02	9.42	9.27	9.42	14,236
24 May 13	9.34000 -0.01	9.45	9.25	9.34	108,194
23 May 13	9.35000 +0.06	9.40	9.14	9.22	269,118
22 May 13	9.29000 -0.02	9.65	9.29	9.31	372,355
21 May 13	9.31000 +0.00	9.45	9.30	9.31	199,232
17 May 13	9.31000 +0.09	9.35	9.19	9.26	314,888
16 May 13	9.22000 +0.01	9.30	9.20	9.20	211,769
15 May 13	9.21000 -0.01	9.34	9.15	9.23	140,558
14 May 13	9.22000 -0.12	9.33	9.15	9.33	196,828
13 May 13	9.34000 +0.14	9.42	9.19	9.20	860,903
10 May 13	9.20000 +0.10	9.23	9.09	9.10	648,058
09 May 13	9.10000 -0.10	9.26	9.09	9.25	689,925
08 May 13	9.20000 +0.10	9.22	9.07	9.19	228,341
07 May 13	9.10000 +0.15	9.24	8.91	8.91	399,827
06 May 13	8.95000 -0.10	9.25	8.88	9.11	345,901
03 May 13	9.05000 +0.62	9.14	8.91	8.91	579,705
02 May 13	8.43000 +0.09	8.43	8.16	8.39	153,184
01 May 13	8.34000 -0.19	8.54	8.30	8.54	74,745
30 Apr 13	8.53000 +0.03	8.60	8.45	8.50	231,390
29 Apr 13	8.50000 -0.07	8.73	8.45	8.58	43,420
26 Apr 13	8.57000 +0.13	8.66	8.41	8.41	92,130
25 Apr 13	8.44000 +0.15	8.48	8.29	8.29	1,144,832
24 Apr 13	8.29000 +0.14	8.42	8.13	8.15	119,145
23 Apr 13	8.15000 +0.04	8.16	8.10	8.11	32,969
22 Apr 13	8.11000 +0.09	8.12	8.02	8.02	69,248
19 Apr 13	8.02000 +0.02	8.03	8.01	8.01	29,634
18 Apr 13	8.00000 +0.06	8.01	7.95	7.98	283,441
17 Apr 13	7.94000 -0.06	8.05	7.76	8.00	164,984
16 Apr 13	8.00000 -0.01	8.04	8.00	8.04	80,816
15 Apr 13	8.01000 -0.15	8.05	8.00	8.01	73,888
12 Apr 13	8.16000 -0.15	8.27	8.11	8.23	69,063
11 Apr 13	8.31000 +0.12	8.38	8.18	8.23	51,589
10 Apr 13	8.19000 +0.09	8.54	8.05	8.05	145,722
09 Apr 13	8.10000 +0.04	8.11	8.00	8.04	60,829
08 Apr 13	8.06000 +0.00	8.11	8.02	8.05	52,133
05 Apr 13	8.06000 -0.07	8.08	8.01	8.01	66,036
04 Apr 13	8.13000 +0.09	8.17	7.98	8.08	150,060
03 Apr 13	8.04000 -0.33	8.36	7.95	8.36	357,814
02 Apr 13	8.37000 +0.26	8.38	8.04	8.04	150,096
01 Apr 13	8.11000 -0.07	8.20	8.06	8.18	75,904
28 Mar 13	8.18000 -0.04	8.21	8.05	8.17	131,213
27 Mar 13	8.22000 -0.15	8.39	8.17	8.38	322,785
26 Mar 13	8.37000 -0.03	8.44	8.34	8.39	187,753
25 Mar 13	8.40000 -0.09	8.55	8.35	8.52	146,853
22 Mar 13	8.49000 +0.06	8.67	8.36	8.46	196,856
21 Mar 13	8.43000 -0.07	8.45	8.30	8.35	399,505
20 Mar 13	8.50000 +0.08	8.54	8.19	8.41	227,625
19 Mar 13	8.42000 -0.11	8.57	8.41	8.57	178,902
18 Mar 13	8.53000 -0.07	8.60	8.50	8.50	177,213
15 Mar 13	8.60000 +0.03	8.65	8.54	8.56	119,753
14 Mar 13	8.57000 -0.05	8.62	8.45	8.60	295,244
13 Mar 13	8.62000 -0.08	8.71	8.61	8.67	72,452
12 Mar 13	8.70000 -0.08	8.82	8.65	8.73	126,668
11 Mar 13	8.78000 -0.06	8.84	8.65	8.84	31,346
08 Mar 13	8.84000 +0.01	8.84	8.73	8.79	179,991
07 Mar 13	8.83000 +0.00	8.89	8.70	8.86	77,089
06 Mar 13	8.83000 -0.01	8.93	8.80	8.85	333,211
05 Mar 13	8.84000 -0.04	8.95	8.82	8.91	156,040
04 Mar 13	8.88000 +0.07	8.90	8.76	8.76	164,116
01 Mar 13	8.81000 -0.09	8.88	8.75	8.85	94,448
28 Feb 13	8.90000 -0.07	9.00	8.82	9.00	149,943
27 Feb 13	8.97000 +0.18	9.00	8.79	8.79	185,584
26 Feb 13	8.79000 +0.01	8.90	8.60	8.83	140,037
25 Feb 13	8.78000 +0.02	9.02	8.76	8.91	240,516
22 Feb 13	8.76000 +0.08	8.83	8.50	8.70	488,050
21 Feb 13	8.68000 -0.07	8.85	8.67	8.74	170,339
20 Feb 13	8.75000 -0.21	9.00	8.65	8.95	590,000
19 Feb 13	8.96000 -0.17	9.15	8.87	9.15	589,012
15 Feb 13	9.13000 +0.00	9.17	9.00	9.17	912,691
14 Feb 13	9.13000 -0.27	9.46	9.00	9.46	436,091
13 Feb 13	9.40000 +0.08	9.41	9.25	9.31	167,132
12 Feb 13	9.32000 -0.09	9.45	9.26	9.45	93,894
11 Feb 13	9.41000 -0.05	9.50	9.37	9.50	183,045
08 Feb 13	9.46000 +0.07	9.50	9.45	9.45	121,571
07 Feb 13	9.39000 -0.11	9.54	9.35	9.50	552,698
06 Feb 13	9.50000 +0.00	9.70	9.35	9.49	878,720
05 Feb 13	9.50000 +0.38	9.53	9.15	9.23	452,671
04 Feb 13	9.12000 -0.40	9.50	9.12	9.50	117,976
01 Feb 13	9.52000 +0.49	9.60	9.16	9.19	313,653
31 Jan 13	9.03000 -0.21	9.25	9.01	9.24	423,198
30 Jan 13	9.24000 +0.21	9.49	9.05	9.08	885,019
29 Jan 13	9.03000 +0.12	9.05	8.95	8.99	795,978
28 Jan 13	8.91000 +0.07	9.12	8.89	9.02	140,220
25 Jan 13	8.84000 +0.13	9.06	8.70	8.70	343,743
24 Jan 13	8.71000 +0.03	8.75	8.68	8.68	767,821
23 Jan 13	8.68000 -0.07	8.76	8.60	8.73	99,903
22 Jan 13	8.75000 +0.17	8.77	8.58	8.60	1,337,086
21 Jan 13	8.58000 +0.03	8.60	8.51	8.54	63,033
18 Jan 13	8.55000 +0.02	8.69	8.35	8.58	1,346,238
17 Jan 13	8.53000 +0.25	8.54	8.24	8.29	1,389,580
16 Jan 13	8.28000 -0.21	8.46	8.25	8.43	564,718
15 Jan 13	8.49000 -0.05	8.57	8.41	8.55	313,585
14 Jan 13	8.54000 -0.06	8.60	8.53	8.60	591,997
11 Jan 13	8.60000 +0.00	8.60	8.56	8.60	123,197
10 Jan 13	8.60000 +0.06	8.60	8.45	8.60	251,883
09 Jan 13	8.54000 -0.07	8.61	8.49	8.61	307,199
08 Jan 13	8.61000 -0.09	8.80	8.57	8.79	147,753
07 Jan 13	8.70000 +0.41	8.81	8.29	8.29	422,386
04 Jan 13	8.29000 -0.05	8.40	8.20	8.39	367,263
03 Jan 13	8.34000 +0.19	8.54	8.13	8.15	1,094,485
02 Jan 13	8.15000 +0.40	8.29	7.85	7.85	1,070,621
31 Dec 12	7.75000 +0.00	7.85	7.68	7.68	140,024
28 Dec 12	7.75000 -0.02	7.80	7.71	7.71	39,270
27 Dec 12	7.77000 +0.11	7.80	7.63	7.63	44,378
24 Dec 12	7.66000 -0.14	7.90	7.65	7.80	30,103
21 Dec 12	7.80000 -0.07	7.84	7.75	7.80	94,375
20 Dec 12	7.87000 -0.05	7.90	7.69	7.90	48,816
19 Dec 12	7.92000 +0.04	7.94	7.83	7.93	741,498
18 Dec 12	7.88000 +0.04	7.91	7.83	7.85	221,731
17 Dec 12	7.84000 -0.05	7.93	7.61	7.93	127,754
14 Dec 12	7.89000 +0.03	7.92	7.82	7.88	105,781
13 Dec 12	7.86000 -0.04	8.00	7.70	7.85	243,498
12 Dec 12	7.90000 -0.09	7.99	7.88	7.99	269,513
11 Dec 12	7.99000 +0.11	8.05	7.92	7.95	185,742
10 Dec 12	7.88000 +0.12	8.02	7.80	7.84	248,419
07 Dec 12	7.76000 +0.12	7.84	7.66	7.66	246,560
06 Dec 12	7.64000 +0.00	7.75	7.64	7.66	397,165
05 Dec 12	7.64000 -0.03	7.76	7.62	7.69	243,923
04 Dec 12	7.67000 -0.05	7.76	7.67	7.71	358,344
03 Dec 12	7.72000 +0.03	7.95	7.65	7.74	812,727
30 Nov 12	7.69000 -0.08	7.82	7.65	7.71	294,207
29 Nov 12	7.77000 +0.25	7.84	7.56	7.56	463,744
28 Nov 12	7.52000 +0.10	7.57	7.29	7.36	111,467
27 Nov 12	7.42000 +0.08	7.44	7.25	7.30	227,231
26 Nov 12	7.34000 +0.09	7.34	7.16	7.25	56,967
23 Nov 12	7.25000 -0.08	7.38	7.20	7.36	246,586
22 Nov 12	7.33000 +0.35	7.50	6.89	6.89	280,604
21 Nov 12	6.98000 +0.20	7.00	6.80	6.80	137,867
20 Nov 12	6.78000 -0.22	7.00	6.75	7.00	188,813
19 Nov 12	7.00000 +0.05	7.11	6.95	7.02	117,754
16 Nov 12	6.95000 +0.43	6.97	6.57	6.57	265,339
15 Nov 12	6.52000 -0.13	6.67	6.41	6.67	109,100
14 Nov 12	6.65000 -0.22	6.84	6.60	6.83	93,458
13 Nov 12	6.87000 -0.08	6.95	6.82	6.95	61,041
12 Nov 12	6.95000 +0.03	7.04	6.94	6.97	30,296
09 Nov 12	6.92000 +0.03	6.96	6.87	6.87	34,475
08 Nov 12	6.89000 -0.01	7.01	6.88	6.90	200,439
07 Nov 12	6.90000 -0.05	6.98	6.81	6.92	284,867
06 Nov 12	6.95000 -0.01	7.03	6.84	7.00	326,443
05 Nov 12	6.96000 -0.05	7.05	6.93	7.00	74,589
02 Nov 12	7.01000 -0.15	7.25	6.95	7.16	462,144
01 Nov 12	7.16000 -0.02	7.24	6.95	7.20	395,369
31 Oct 12	7.18000 +0.32	7.28	6.80	6.96	706,606
30 Oct 12	6.86000 +0.29	6.94	6.60	6.70	489,322
29 Oct 12	6.57000 -0.09	6.70	6.51	6.70	344,778
26 Oct 12	6.66000 +0.01	6.69	6.61	6.69	23,608
25 Oct 12	6.65000 +0.02	6.75	6.60	6.66	63,498
24 Oct 12	6.63000 -0.27	6.92	6.50	6.90	211,400
23 Oct 12	6.90000 +0.00	6.90	6.75	6.86	103,144
22 Oct 12	6.90000 -0.02	6.93	6.90	6.90	80,908
19 Oct 12	6.92000 -0.04	7.02	6.92	6.97	53,702
18 Oct 12	6.96000 -0.05	7.01	6.95	7.00	82,135
17 Oct 12	7.01000 +0.02	7.08	6.99	7.01	85,778
16 Oct 12	6.99000 +0.00	7.04	6.91	7.00	1,860,379
15 Oct 12	6.99000 -0.05	7.05	6.95	7.05	158,392
12 Oct 12	7.04000 +0.15	7.04	6.89	6.90	1,160,317
11 Oct 12	6.89000 +0.10	6.91	6.75	6.75	808,125
10 Oct 12	6.79000 -0.13	6.92	6.77	6.91	140,130
09 Oct 12	6.92000 -0.07	7.00	6.90	7.00	1,453,616
05 Oct 12	6.99000 +0.00	7.00	6.97	6.99	172,326
04 Oct 12	6.99000 +0.00	7.05	6.90	7.00	203,167
03 Oct 12	6.99000 +0.03	7.00	6.90	6.90	1,120,126
02 Oct 12	6.96000 -0.07	7.06	6.95	7.00	157,530
01 Oct 12	7.03000 -0.03	7.14	6.97	7.08	162,762
28 Sep 12	7.06000 -0.14	7.12	7.03	7.12	271,260
27 Sep 12	7.20000 -0.11	7.42	7.12	7.42	333,244
26 Sep 12	7.31000 -0.02	7.33	7.03	7.25	199,151
25 Sep 12	7.33000 -0.22	7.55	7.25	7.50	644,527
24 Sep 12	7.55000 -0.36	7.92	7.50	7.92	181,952
21 Sep 12	7.91000 +0.13	7.98	7.82	7.84	457,773
20 Sep 12	7.78000 -0.07	7.87	7.72	7.85	70,685
19 Sep 12	7.85000 +0.00	7.90	7.80	7.87	52,624
18 Sep 12	7.85000 -0.10	7.93	7.80	7.93	174,474
17 Sep 12	7.95000 -0.01	8.12	7.92	7.99	139,797
14 Sep 12	7.96000 +0.07	8.00	7.87	7.90	175,365
13 Sep 12	7.89000 -0.01	7.90	7.76	7.90	605,731
12 Sep 12	7.90000 +0.04	7.90	7.79	7.86	665,587
11 Sep 12	7.86000 +0.07	7.89	7.80	7.80	509,823
10 Sep 12	7.79000 -0.09	7.87	7.76	7.87	319,593
07 Sep 12	7.88000 -0.03	7.98	7.82	7.93	341,552
06 Sep 12	7.91000 +0.11	7.95	7.81	7.82	199,357
05 Sep 12	7.80000 -0.04	7.86	7.79	7.86	152,990
04 Sep 12	7.84000 -0.09	7.98	7.77	7.92	735,863
31 Aug 12	7.93000 +0.16	7.94	7.77	7.81	99,002
30 Aug 12	7.77000 -0.09	7.88	7.76	7.86	133,725
29 Aug 12	7.86000 -0.08	7.98	7.77	7.98	66,315
28 Aug 12	7.94000 +0.09	7.97	7.85	7.85	82,221
27 Aug 12	7.85000 -0.08	7.98	7.76	7.98	128,165
24 Aug 12	7.93000 -0.01	8.06	7.90	7.95	37,828
23 Aug 12	7.94000 -0.10	8.13	7.86	8.07	124,216
22 Aug 12	8.04000 -0.01	8.20	7.97	8.05	457,668
21 Aug 12	8.05000 +0.08	8.17	7.95	8.00	195,116
20 Aug 12	7.97000 +0.04	7.99	7.91	7.99	273,572
17 Aug 12	7.93000 -0.12	8.05	7.80	8.05	407,696
16 Aug 12	8.05000 +0.06	8.06	7.85	7.99	856,837
15 Aug 12	7.99000 -0.46	8.00	7.67	7.99	2,025,658
14 Aug 12	8.45000 -0.06	8.58	8.43	8.58	208,543
13 Aug 12	8.51000 +0.04	8.53	8.35	8.50	154,392
10 Aug 12	8.47000 -0.02	8.51	8.47	8.48	430,091
09 Aug 12	8.49000 +0.17	8.53	8.33	8.33	602,029
08 Aug 12	8.32000 -0.08	8.40	8.29	8.36	425,184
07 Aug 12	8.40000 +0.10	8.48	8.30	8.30	137,914
03 Aug 12	8.30000 +0.18	8.45	8.25	8.28	92,895
02 Aug 12	8.12000 -0.10	8.20	8.12	8.17	37,128
01 Aug 12	8.22000 +0.02	8.27	8.14	8.20	50,458
31 Jul 12	8.20000 -0.10	8.36	8.17	8.36	146,504
30 Jul 12	8.30000 -0.15	8.49	8.23	8.49	57,172
27 Jul 12	8.45000 +0.13	8.56	8.25	8.33	360,788
26 Jul 12	8.32000 +0.17	8.32	8.23	8.23	155,237
25 Jul 12	8.15000 +0.03	8.21	8.09	8.10	107,269
24 Jul 12	8.12000 +0.03	8.14	8.04	8.13	1,057,549
23 Jul 12	8.09000 -0.50	8.44	8.03	8.44	24,482
20 Jul 12	8.59000 +0.08	8.59	8.43	8.51	645,437
19 Jul 12	8.51000 +0.13	8.51	8.37	8.40	486,720
18 Jul 12	8.38000 +0.03	8.38	8.26	8.35	68,116
17 Jul 12	8.35000 +0.08	8.39	8.31	8.39	41,118
16 Jul 12	8.27000 -0.08	8.39	8.23	8.35	34,498
13 Jul 12	8.35000 +0.11	8.40	8.22	8.25	127,160
12 Jul 12	8.24000 -0.11	8.40	8.19	8.40	180,288
11 Jul 12	8.35000 +0.02	8.46	8.31	8.46	217,913
10 Jul 12	8.33000 +0.12	8.43	8.16	8.38	470,431
09 Jul 12	8.21000 -0.09	8.41	8.16	8.34	207,984
06 Jul 12	8.30000 -0.21	8.49	8.27	8.49	340,779
05 Jul 12	8.51000 -0.02	8.60	8.46	8.57	75,404
04 Jul 12	8.53000 +0.27	8.64	8.25	8.29	443,564
03 Jul 12	8.26000 +0.26	8.34	7.97	8.00	633,402
29 Jun 12	8.00000 +0.07	8.10	7.92	8.01	7,180,328
28 Jun 12	7.93000 -0.12	8.05	7.89	8.01	380,030
27 Jun 12	8.05000 -0.13	8.17	8.00	8.17	1,127,074
26 Jun 12	8.18000 -0.02	8.19	8.11	8.14	22,634
25 Jun 12	8.20000 +0.10	8.20	7.95	8.07	169,720
22 Jun 12	8.10000 -0.39	8.45	8.07	8.45	273,134
21 Jun 12	8.49000 -0.32	8.81	8.46	8.81	172,962
20 Jun 12	8.81000 -0.09	8.90	8.76	8.90	281,919
19 Jun 12	8.90000 +0.10	8.95	8.74	8.75	267,883
18 Jun 12	8.80000 +0.14	8.84	8.67	8.74	381,661
15 Jun 12	8.66000 -0.19	8.99	8.56	8.90	3,273,820
14 Jun 12	8.85000 +0.00	8.90	8.79	8.85	619,768
13 Jun 12	8.85000 -0.05	8.95	8.69	8.84	549,992
12 Jun 12	8.90000 +0.13	8.96	8.69	8.80	646,814
11 Jun 12	8.77000 -0.03	8.93	8.51	8.89	885,249
08 Jun 12	8.80000 +0.23	8.86	8.45	8.48	242,835
07 Jun 12	8.57000 -0.07	8.77	8.50	8.72	193,885
06 Jun 12	8.64000 +0.21	8.87	8.49	8.49	276,716
05 Jun 12	8.43000 +0.43	8.43	7.99	8.00	1,171,323
04 Jun 12	8.00000 -0.13	8.15	7.81	8.15	182,566
01 Jun 12	8.13000 -0.08	8.19	8.11	8.11	220,122
31 May 12	8.21000 -0.03	8.30	8.21	8.26	514,040
30 May 12	8.24000 -0.07	8.31	8.24	8.27	230,244
29 May 12	8.31000 +0.06	8.50	8.24	8.25	1,220,016
28 May 12	8.25000 -0.02	8.34	8.13	8.34	424,211
25 May 12	8.27000 -0.23	8.53	8.16	8.53	379,197
24 May 12	8.50000 -0.25	8.79	8.50	8.79	85,529
23 May 12	8.75000 +0.15	8.82	8.53	8.60	612,536
22 May 12	8.60000 -0.07	8.78	8.60	8.75	595,084
18 May 12	8.67000 -0.05	8.74	8.67	8.71	326,918
17 May 12	8.72000 -0.01	8.77	8.61	8.75	201,890
16 May 12	8.73000 -0.14	8.91	8.73	8.87	405,733
15 May 12	8.87000 -0.09	9.00	8.76	8.90	193,486
14 May 12	8.96000 +0.00	8.98	8.66	8.94	159,023
11 May 12	8.96000 -0.24	9.17	8.94	9.12	180,632
10 May 12	9.20000 +0.00	9.46	9.18	9.36	284,611
09 May 12	9.20000 -0.15	9.35	8.92	9.35	279,437
08 May 12	9.35000 +0.08	9.41	9.10	9.27	241,075
07 May 12	9.27000 +0.14	9.30	9.05	9.06	255,184
04 May 12	9.13000 -0.25	9.30	9.06	9.30	240,371
03 May 12	9.38000 -0.02	9.51	9.37	9.45	357,821
02 May 12	9.40000 -0.07	9.45	9.25	9.44	100,772
01 May 12	9.47000 +0.18	9.73	9.20	9.24	204,676
30 Apr 12	9.29000 -0.24	9.57	9.15	9.41	73,921
27 Apr 12	9.53000 +0.09	9.53	9.27	9.45	73,543
26 Apr 12	9.44000 -0.03	9.50	9.41	9.50	224,615
25 Apr 12	9.47000 +0.04	9.54	9.44	9.44	134,651
24 Apr 12	9.43000 -0.04	9.60	9.43	9.51	294,487
23 Apr 12	9.47000 -0.47	9.90	9.41	9.90	342,531
20 Apr 12	9.94000 -0.08	10.09	9.91	10.09	191,762
19 Apr 12	10.02000 +0.00	10.18	10.00	10.18	407,782
18 Apr 12	10.02000 +0.03	10.05	9.93	9.93	165,112
17 Apr 12	9.99000 -0.15	10.21	9.95	10.12	328,909
16 Apr 12	10.14000 -0.31	10.45	9.90	10.45	362,953
13 Apr 12	10.45000 -0.09	10.57	10.42	10.54	283,233
12 Apr 12	10.54000 +0.47	10.68	10.16	10.16	424,596
11 Apr 12	10.07000 +0.16	10.19	9.91	9.91	67,077
10 Apr 12	9.91000 -0.42	10.38	9.84	10.34	167,077
09 Apr 12	10.33000 -0.15	10.45	10.31	10.45	148,161
05 Apr 12	10.48000 -0.02	10.51	10.34	10.44	76,048
04 Apr 12	10.50000 -0.01	10.58	10.43	10.50	358,542
03 Apr 12	10.51000 -0.01	10.58	10.38	10.51	549,354
02 Apr 12	10.52000 -0.08	10.75	10.50	10.51	530,036
30 Mar 12	10.60000 -0.08	10.70	10.51	10.70	358,151
29 Mar 12	10.68000 -0.04	10.71	10.50	10.71	236,742
28 Mar 12	10.72000 -0.03	10.89	10.64	10.89	974,486
27 Mar 12	10.75000 +0.08	10.88	10.70	10.75	850,624
26 Mar 12	10.67000 +0.15	10.75	10.54	10.60	233,037
23 Mar 12	10.52000 +0.12	10.62	10.39	10.40	238,327
22 Mar 12	10.40000 +0.05	10.50	10.26	10.42	484,302
21 Mar 12	10.35000 +0.45	10.38	9.95	9.98	2,504,822
20 Mar 12	9.90000 +0.03	10.00	9.87	9.99	106,081
19 Mar 12	9.87000 +0.07	9.93	9.72	9.72	66,596
16 Mar 12	9.80000 +0.21	9.87	9.66	9.68	267,372
15 Mar 12	9.59000 +0.16	9.65	9.41	9.48	173,983
14 Mar 12	9.43000 -0.05	9.62	9.39	9.62	84,986
13 Mar 12	9.48000 +0.03	9.55	9.38	9.38	102,510
12 Mar 12	9.45000 -0.07	9.60	9.33	9.60	49,878
09 Mar 12	9.52000 -0.02	9.59	9.43	9.57	31,420
08 Mar 12	9.54000 +0.33	9.56	9.17	9.17	211,642
07 Mar 12	9.21000 -0.23	9.53	9.13	9.53	131,195
06 Mar 12	9.44000 -0.39	9.75	9.28	9.74	263,655
05 Mar 12	9.83000 +0.07	9.83	9.65	9.80	213,669
02 Mar 12	9.76000 +0.06	9.80	9.68	9.75	54,225
01 Mar 12	9.70000 -0.05	9.81	9.68	9.81	148,881
29 Feb 12	9.75000 +0.07	9.80	9.66	9.69	77,396
28 Feb 12	9.68000 +0.01	9.83	9.68	9.75	95,579
27 Feb 12	9.67000 -0.07	9.85	9.66	9.80	186,089
24 Feb 12	9.74000 +0.12	9.95	9.69	9.69	223,151
23 Feb 12	9.62000 +0.04	9.69	9.51	9.51	300,109
22 Feb 12	9.58000 -0.11	9.67	9.58	9.62	248,833
21 Feb 12	9.69000 -0.07	10.00	9.65	10.00	375,576
17 Feb 12	9.76000 +0.19	9.85	9.60	9.67	169,632
16 Feb 12	9.57000 +0.53	9.60	8.83	8.96	243,810
15 Feb 12	9.04000 -0.30	9.37	9.03	9.37	159,228
14 Feb 12	9.34000 -0.17	9.47	9.32	9.43	157,303
13 Feb 12	9.51000 +0.15	9.54	9.40	9.42	351,428
10 Feb 12	9.36000 -0.01	9.36	9.20	9.25	35,312
09 Feb 12	9.37000 +0.05	9.45	9.30	9.45	196,541
08 Feb 12	9.32000 +0.00	9.45	9.18	9.37	57,639
07 Feb 12	9.32000 -0.18	9.50	9.28	9.46	125,710
06 Feb 12	9.50000 +0.30	9.53	9.16	9.23	387,572
03 Feb 12	9.20000 +0.01	9.22	9.02	9.16	422,876
02 Feb 12	9.19000 +0.28	9.26	8.95	8.95	913,475
01 Feb 12	8.91000 +0.04	9.04	8.89	8.90	600,955
31 Jan 12	8.87000 -0.04	9.06	8.86	8.89	81,031
30 Jan 12	8.91000 +0.21	9.00	8.60	8.69	189,227
27 Jan 12	8.70000 +0.12	8.71	8.55	8.61	49,135
26 Jan 12	8.58000 +0.11	8.63	8.45	8.51	440,561
25 Jan 12	8.47000 -0.15	8.75	8.42	8.60	209,574
24 Jan 12	8.62000 +0.15	8.65	8.39	8.46	189,375
23 Jan 12	8.47000 +0.10	8.54	8.46	8.53	203,496
20 Jan 12	8.37000 +0.07	8.47	8.22	8.22	40,782
19 Jan 12	8.30000 -0.08	8.48	8.28	8.46	149,022
18 Jan 12	8.38000 +0.17	8.39	8.10	8.18	624,737
17 Jan 12	8.21000 +0.21	8.30	8.08	8.13	640,727
16 Jan 12	8.00000 +0.39	8.11	7.63	7.63	417,749
13 Jan 12	7.61000 +0.02	7.72	7.56	7.59	264,740
12 Jan 12	7.59000 +0.06	7.65	7.51	7.51	121,956
11 Jan 12	7.53000 +0.13	7.61	7.35	7.35	441,656
10 Jan 12	7.40000 +0.04	7.49	7.35	7.37	129,305
09 Jan 12	7.36000 +0.06	7.40	7.33	7.39	59,892
06 Jan 12	7.30000 +0.00	7.41	7.25	7.29	15,022
05 Jan 12	7.30000 -0.03	7.37	7.23	7.33	600,594
04 Jan 12	7.33000 -0.16	7.49	7.25	7.38	311,738
03 Jan 12	7.49000 +0.04	7.49	7.43	7.49	38,425
30 Dec 11	7.45000 +0.00	7.45	7.38	7.40	17,815
29 Dec 11	7.45000 +0.09	7.47	7.19	7.32	91,532
28 Dec 11	7.36000 -0.06	7.40	7.35	7.36	17,433
23 Dec 11	7.42000 +0.09	7.49	7.32	7.41	27,418
22 Dec 11	7.33000 +0.08	7.46	7.30	7.30	33,170
21 Dec 11	7.25000 +0.00	7.28	7.22	7.25	54,568
20 Dec 11	7.25000 +0.27	7.25	6.90	6.90	307,731
19 Dec 11	6.98000 +0.16	6.99	6.83	6.84	21,879
16 Dec 11	6.82000 -0.10	7.07	6.82	6.97	80,187
15 Dec 11	6.92000 +0.13	6.92	6.64	6.84	24,336
14 Dec 11	6.79000 -0.14	6.93	6.60	6.93	93,767
13 Dec 11	6.93000 -0.07	7.10	6.86	7.00	458,832
12 Dec 11	7.00000 -0.10	7.06	6.97	7.05	89,180
09 Dec 11	7.10000 +0.22	7.10	6.87	6.93	160,488
08 Dec 11	6.88000 -0.16	7.02	6.80	7.00	266,033
07 Dec 11	7.04000 -0.06	7.10	7.02	7.10	50,439
06 Dec 11	7.10000 -0.04	7.18	7.10	7.10	156,569
05 Dec 11	7.14000 -0.11	7.33	7.14	7.25	187,152
02 Dec 11	7.25000 -0.03	7.39	7.11	7.39	145,357
01 Dec 11	7.28000 -0.20	7.39	7.05	7.39	2,995,044
30 Nov 11	7.48000 +0.41	7.55	7.13	7.13	163,637
29 Nov 11	7.07000 -0.01	7.07	7.04	7.05	1,185,951
28 Nov 11	7.08000 +0.11	7.11	6.99	7.00	69,617
25 Nov 11	6.97000 +0.09	7.00	6.87	6.88	153,995
24 Nov 11	6.88000 -0.04	6.95	6.84	6.84	64,230
23 Nov 11	6.92000 -0.06	6.95	6.86	6.86	32,273
22 Nov 11	6.98000 +0.04	7.00	6.89	6.90	44,728
21 Nov 11	6.94000 -0.28	7.15	6.94	6.97	314,840
18 Nov 11	7.22000 -0.02	7.28	7.15	7.28	74,649
17 Nov 11	7.24000 -0.19	7.38	7.11	7.38	101,242
16 Nov 11	7.43000 -0.14	7.67	7.37	7.57	119,709
15 Nov 11	7.57000 +0.57	7.89	7.23	7.23	1,038,400
14 Nov 11	7.00000 +0.01	7.00	6.98	7.00	78,650
11 Nov 11	6.99000 +0.16	7.00	6.82	6.83	56,560
10 Nov 11	6.83000 -0.06	6.93	6.83	6.87	10,737
09 Nov 11	6.89000 -0.37	7.14	6.85	7.14	69,587
08 Nov 11	7.26000 -0.13	7.30	7.08	7.08	113,548
07 Nov 11	7.39000 -0.01	7.45	7.24	7.24	29,057
04 Nov 11	7.40000 +0.04	7.40	7.24	7.29	60,500
03 Nov 11	7.36000 -0.02	7.40	7.28	7.31	23,355
02 Nov 11	7.38000 +0.44	7.38	7.15	7.19	24,974
01 Nov 11	6.94000 -0.10	7.06	6.82	6.99	18,076
31 Oct 11	7.04000 -0.20	7.26	7.04	7.14	22,975
28 Oct 11	7.24000 -0.26	7.65	7.22	7.49	1,211,291
27 Oct 11	7.50000 +0.27	7.51	7.22	7.23	348,199
26 Oct 11	7.23000 -0.17	7.36	7.20	7.36	29,509
25 Oct 11	7.40000 -0.06	7.55	7.31	7.55	17,573
24 Oct 11	7.46000 +0.19	7.51	7.22	7.28	372,074
21 Oct 11	7.27000 +0.29	7.28	7.00	7.00	469,687
20 Oct 11	6.98000 +0.10	6.98	6.76	6.88	19,201
19 Oct 11	6.88000 +0.02	6.90	6.84	6.90	6,904
18 Oct 11	6.86000 -0.04	6.95	6.67	6.81	23,711
17 Oct 11	6.90000 -0.09	7.00	6.84	6.91	73,235
14 Oct 11	6.99000 -0.01	7.00	6.92	7.00	17,994
13 Oct 11	7.00000 +0.01	7.00	6.82	6.91	198,686
12 Oct 11	6.99000 +0.58	7.02	6.61	6.61	74,880
11 Oct 11	6.41000 -0.11	6.52	6.38	6.52	18,293
07 Oct 11	6.52000 -0.04	6.58	6.49	6.58	9,457
06 Oct 11	6.56000 +0.21	6.60	6.33	6.33	39,519
05 Oct 11	6.35000 +0.26	6.39	6.15	6.15	26,297
04 Oct 11	6.09000 -0.19	6.27	6.05	6.27	100,848
03 Oct 11	6.28000 -0.39	6.67	6.12	6.67	101,978
30 Sep 11	6.67000 -0.03	6.73	6.56	6.64	24,473
29 Sep 11	6.70000 +0.03	7.11	6.70	7.11	94,387
28 Sep 11	6.67000 -0.21	6.95	6.40	6.90	113,495
27 Sep 11	6.88000 +0.22	7.15	6.77	6.77	72,714
26 Sep 11	6.66000 +0.01	6.69	6.52	6.69	52,427
23 Sep 11	6.65000 -0.15	6.92	6.57	6.66	39,951
22 Sep 11	6.80000 -0.21	6.94	6.67	6.94	37,461
21 Sep 11	7.01000 -0.04	7.37	7.01	7.08	173,525
20 Sep 11	7.05000 -0.10	7.17	7.05	7.16	47,900
19 Sep 11	7.15000 -0.20	7.45	7.10	7.35	54,029
16 Sep 11	7.35000 +0.10	7.40	7.10	7.18	61,769
15 Sep 11	7.25000 +0.05	7.51	7.16	7.24	39,092
14 Sep 11	7.20000 +0.04	7.22	7.11	7.11	169,981
13 Sep 11	7.16000 +0.25	7.18	6.84	6.85	108,141
12 Sep 11	6.91000 -0.29	7.13	6.91	7.13	13,930
09 Sep 11	7.20000 -0.05	7.45	7.16	7.25	139,337
08 Sep 11	7.25000 +0.11	7.42	7.00	7.00	28,727
07 Sep 11	7.14000 +0.16	7.15	7.05	7.10	26,317
06 Sep 11	6.98000 -0.05	6.98	6.75	6.86	60,976
02 Sep 11	7.03000 +0.13	7.07	6.87	6.87	180,951
01 Sep 11	6.90000 +0.07	7.03	6.87	6.89	44,942
31 Aug 11	6.83000 +0.16	6.87	6.62	6.62	43,815
30 Aug 11	6.67000 -0.01	6.69	6.60	6.64	39,004
29 Aug 11	6.68000 +0.15	6.68	6.58	6.63	16,653
26 Aug 11	6.53000 -0.07	6.69	6.40	6.60	60,881
25 Aug 11	6.60000 -0.21	6.79	6.60	6.79	72,009
24 Aug 11	6.81000 +0.28	6.82	6.53	6.53	4,619
23 Aug 11	6.53000 +0.04	6.58	6.40	6.40	108,928
22 Aug 11	6.49000 +0.00	6.74	6.44	6.74	40,904
19 Aug 11	6.49000 -0.17	6.67	6.49	6.66	100,865
18 Aug 11	6.66000 -0.32	6.74	6.55	6.66	53,607
17 Aug 11	6.98000 -0.02	7.00	6.80	7.00	33,834
16 Aug 11	7.00000 +0.25	7.12	6.70	6.70	67,805
15 Aug 11	6.75000 -0.05	6.90	6.60	6.79	77,132
12 Aug 11	6.80000 +0.06	6.82	6.72	6.82	24,704
11 Aug 11	6.74000 +0.10	6.90	6.47	6.65	119,020
10 Aug 11	6.64000 +0.00	7.00	6.50	7.00	54,226
09 Aug 11	6.64000 +0.38	6.64	6.18	6.18	31,203
08 Aug 11	6.26000 -0.60	6.45	6.01	6.01	44,516
05 Aug 11	6.86000 -0.32	7.09	6.45	6.78	87,396
04 Aug 11	7.18000 -0.40	8.00	7.17	8.00	37,948
03 Aug 11	7.58000 -0.11	7.58	7.44	7.54	48,399
02 Aug 11	7.69000 -0.14	7.89	7.69	7.89	4,497
29 Jul 11	7.83000 +0.20	7.83	7.49	7.49	42,285
28 Jul 11	7.63000 +0.04	7.65	7.39	7.65	26,792
27 Jul 11	7.59000 +0.05	7.67	7.52	7.67	4,839
26 Jul 11	7.54000 +0.06	7.55	7.35	7.48	30,243
25 Jul 11	7.48000 -0.02	7.56	7.26	7.26	25,450
22 Jul 11	7.50000 -0.22	7.71	7.48	7.71	1,511,200
21 Jul 11	7.72000 -0.06	7.79	7.62	7.79	73,974
20 Jul 11	7.78000 -0.07	7.86	7.72	7.86	27,078
19 Jul 11	7.85000 +0.00	7.85	7.71	7.85	35,177
18 Jul 11	7.85000 +0.02	7.85	7.57	7.57	12,246
15 Jul 11	7.83000 -0.23	8.09	7.77	8.06	81,517
14 Jul 11	8.06000 -0.10	8.19	8.04	8.19	13,002
13 Jul 11	8.16000 -0.02	8.20	8.10	8.17	10,754
12 Jul 11	8.18000 +0.21	8.18	8.00	8.00	49,010
11 Jul 11	7.97000 -0.15	8.03	7.93	8.00	49,820
08 Jul 11	8.12000 -0.23	8.28	8.10	8.27	6,887
07 Jul 11	8.35000 -0.05	8.40	8.34	8.34	17,401
06 Jul 11	8.40000 +0.00	8.41	8.28	8.34	6,910
05 Jul 11	8.40000 -0.22	8.47	8.32	8.32	47,760
04 Jul 11	8.62000 +0.55	8.62	8.20	8.28	21,747
30 Jun 11	8.07000 -0.20	8.19	8.05	8.05	12,393
29 Jun 11	8.27000 +0.16	8.35	8.07	8.22	119,208
28 Jun 11	8.11000 +0.61	8.11	7.48	7.48	151,167
27 Jun 11	7.50000 -0.03	7.52	7.45	7.45	132,763
24 Jun 11	7.53000 +0.13	7.56	7.45	7.45	14,048
23 Jun 11	7.40000 -0.23	7.63	7.30	7.63	1,681,911
22 Jun 11	7.63000 +0.04	7.78	7.62	7.72	87,478
21 Jun 11	7.59000 +0.17	7.59	7.31	7.31	26,134
20 Jun 11	7.42000 -0.02	7.47	7.32	7.37	141,737
17 Jun 11	7.44000 -0.29	7.75	7.43	7.65	57,741
16 Jun 11	7.73000 -0.07	7.76	7.63	7.67	30,659
15 Jun 11	7.80000 +0.05	7.82	7.62	7.62	60,429
14 Jun 11	7.75000 +0.06	7.80	7.50	7.74	67,375
13 Jun 11	7.69000 +0.24	7.85	7.50	7.50	139,087
10 Jun 11	7.45000 -0.12	7.63	7.42	7.63	45,862
09 Jun 11	7.57000 +0.02	7.75	7.43	7.72	788,174
08 Jun 11	7.55000 -0.33	7.86	7.55	7.86	11,531
07 Jun 11	7.88000 -0.11	8.00	7.88	7.99	19,299
06 Jun 11	7.99000 -0.03	8.12	7.95	7.95	21,537
03 Jun 11	8.02000 -0.03	8.09	7.91	8.01	44,094
02 Jun 11	8.05000 -0.13	8.15	8.04	8.09	16,829
01 Jun 11	8.18000 -0.30	8.50	8.13	8.49	177,475
31 May 11	8.48000 +0.13	8.50	8.35	8.35	362,288
30 May 11	8.35000 -0.01	8.38	8.35	8.35	4,869
27 May 11	8.36000 -0.06	8.45	8.36	8.45	2,750
26 May 11	8.42000 +0.33	8.42	8.20	8.26	180,452
25 May 11	8.09000 -0.25	8.25	8.03	8.25	10,862
24 May 11	8.34000 -0.35	8.60	8.26	8.52	497,083
20 May 11	8.69000 +0.01	8.69	8.58	8.67	4,045
19 May 11	8.68000 +0.08	8.80	8.54	8.56	5,225
18 May 11	8.60000 +0.24	8.65	8.46	8.46	266,642
17 May 11	8.36000 -0.24	8.65	8.33	8.60	46,026
16 May 11	8.60000 +0.00	8.72	8.60	8.64	116,913
13 May 11	8.60000 -0.06	8.79	8.60	8.70	15,719
12 May 11	8.66000 +0.05	8.72	8.61	8.61	33,702
11 May 11	8.61000 +0.02	8.61	8.58	8.58	64,997
10 May 11	8.59000 +0.08	8.59	8.50	8.50	76,819
09 May 11	8.51000 -0.03	8.67	8.50	8.67	73,704
06 May 11	8.54000 +0.23	8.62	8.32	8.32	151,156
05 May 11	8.31000 -0.68	8.59	6.51	8.00	136,019
04 May 11	8.99000 +0.39	8.99	8.48	8.74	157,350
03 May 11	8.60000 -0.15	8.73	8.53	8.71	26,081
02 May 11	8.75000 +0.23	8.75	8.54	8.55	460,232
29 Apr 11	8.52000 -0.16	8.67	8.44	8.66	21,979
28 Apr 11	8.68000 +0.06	8.68	8.63	8.65	2,974
27 Apr 11	8.62000 -0.02	8.83	8.52	8.83	39,095
26 Apr 11	8.64000 -0.16	8.85	8.63	8.85	16,234
25 Apr 11	8.80000 -0.18	9.05	8.78	9.05	8,612
21 Apr 11	8.98000 +0.17	9.04	8.85	8.89	65,050
20 Apr 11	8.81000 +0.17	8.82	8.55	8.57	44,940
19 Apr 11	8.64000 -0.11	8.67	8.50	8.62	193,936
18 Apr 11	8.75000 -0.03	8.80	8.75	8.80	22,093
15 Apr 11	8.78000 -0.04	8.89	8.73	8.84	66,550
14 Apr 11	8.82000 -0.07	8.89	8.82	8.86	62,917
13 Apr 11	8.89000 +0.02	8.95	8.80	8.90	264,554
12 Apr 11	8.87000 -0.07	8.89	8.70	8.80	58,724
11 Apr 11	8.94000 -0.14	9.17	8.84	9.08	46,906
08 Apr 11	9.08000 -0.35	9.40	8.80	9.40	1,590,848
07 Apr 11	9.43000 -0.27	9.89	9.35	9.74	16,498
06 Apr 11	9.70000 -0.22	9.96	9.58	9.96	78,750
05 Apr 11	9.92000 +0.01	9.94	9.87	9.87	128,519
04 Apr 11	9.91000 +0.22	9.98	9.76	9.76	75,817
01 Apr 11	9.69000 +0.29	9.70	9.45	9.63	26,580
31 Mar 11	9.40000 +0.13	9.45	9.26	9.28	47,071
30 Mar 11	9.27000 -0.10	9.40	9.26	9.40	31,575
29 Mar 11	9.37000 -0.22	9.59	9.17	9.59	49,984
28 Mar 11	9.59000 -0.01	9.75	9.55	9.55	32,404
25 Mar 11	9.60000 -0.17	9.76	9.60	9.76	34,461
24 Mar 11	9.77000 +0.02	9.84	9.63	9.63	42,910
23 Mar 11	9.75000 -0.05	9.85	9.69	9.85	39,034
22 Mar 11	9.80000 -0.04	9.90	9.66	9.85	38,266
21 Mar 11	9.84000 -0.03	9.99	9.84	9.90	19,904
18 Mar 11	9.87000 +0.13	10.02	9.80	9.87	87,085
17 Mar 11	9.74000 +0.77	9.87	9.01	9.01	99,444
16 Mar 11	8.97000 +0.40	9.09	8.77	8.80	87,165
15 Mar 11	8.57000 -0.03	8.58	8.46	8.58	88,496
14 Mar 11	8.60000 -0.15	8.75	8.60	8.75	55,963
11 Mar 11	8.75000 -0.02	8.78	8.73	8.77	40,200
10 Mar 11	8.77000 -0.13	8.84	8.72	8.80	141,871
09 Mar 11	8.90000 +0.10	8.96	8.61	8.96	19,872
08 Mar 11	8.80000 +0.20	8.90	8.56	8.65	1,630,114
07 Mar 11	8.60000 -0.20	8.80	8.54	8.79	52,266
04 Mar 11	8.80000 +0.09	8.80	8.70	8.71	87,399
03 Mar 11	8.71000 -0.04	8.90	8.71	8.90	71,871
02 Mar 11	8.75000 -0.04	8.87	8.75	8.87	514,039
01 Mar 11	8.79000 -0.16	8.95	8.75	8.95	754,124
28 Feb 11	8.95000 -0.03	9.10	8.79	9.00	59,926
25 Feb 11	8.98000 +0.18	8.98	8.80	8.80	218,817
24 Feb 11	8.80000 -0.29	9.15	8.70	9.12	130,498
23 Feb 11	9.09000 +0.01	9.37	9.05	9.05	65,542
22 Feb 11	9.08000 -0.53	9.60	9.06	9.60	228,611
18 Feb 11	9.61000 -0.28	9.95	9.48	9.87	308,064
17 Feb 11	9.89000 -0.23	10.15	9.81	10.10	37,474
16 Feb 11	10.12000 -0.05	10.20	10.10	10.19	54,829
15 Feb 11	10.17000 -0.06	10.25	10.15	10.25	344,617
14 Feb 11	10.23000 +0.07	10.25	10.10	10.10	565,550
11 Feb 11	10.16000 -0.04	10.25	10.13	10.18	32,393
10 Feb 11	10.20000 -0.14	10.24	10.10	10.10	83,632
09 Feb 11	10.34000 +0.09	10.35	10.25	10.25	18,294
08 Feb 11	10.25000 -0.10	10.35	10.25	10.33	72,765
07 Feb 11	10.35000 +0.00	10.40	10.31	10.35	28,986
04 Feb 11	10.35000 +0.01	10.35	10.25	10.34	44,838
03 Feb 11	10.34000 -0.11	10.38	10.30	10.35	40,012
02 Feb 11	10.45000 +0.00	10.49	10.33	10.45	149,053
01 Feb 11	10.45000 +0.18	10.52	10.40	10.40	419,317
31 Jan 11	10.27000 -0.23	10.41	10.27	10.40	6,589
28 Jan 11	10.50000 +0.00	10.50	10.33	10.50	50,728
27 Jan 11	10.50000 +0.12	10.50	10.30	10.30	94,352
26 Jan 11	10.38000 -0.02	10.44	10.25	10.40	105,942
25 Jan 11	10.40000 -0.01	10.40	10.18	10.39	24,146
24 Jan 11	10.41000 +0.04	10.41	10.14	10.20	40,685
21 Jan 11	10.37000 -0.29	10.77	10.26	10.67	50,606
20 Jan 11	10.66000 +0.16	10.66	10.41	10.45	524,052
19 Jan 11	10.50000 +0.10	10.52	10.40	10.42	1,113,934
18 Jan 11	10.40000 +0.05	10.50	10.32	10.32	135,890
17 Jan 11	10.35000 +0.21	10.39	10.25	10.25	12,072
14 Jan 11	10.14000 -0.06	10.23	10.00	10.10	239,875
13 Jan 11	10.20000 -0.20	10.50	10.10	10.50	45,948
12 Jan 11	10.40000 +0.01	10.62	10.40	10.50	275,525
11 Jan 11	10.39000 +0.14	10.44	10.23	10.33	43,256
10 Jan 11	10.25000 +0.00	10.50	10.01	10.27	43,881
07 Jan 11	10.25000 +0.35	10.40	9.92	9.95	140,255
06 Jan 11	9.90000 +0.51	9.92	9.40	9.50	107,244
05 Jan 11	9.39000 +0.44	9.39	8.76	8.96	259,385
04 Jan 11	8.95000 +0.04	8.99	8.91	8.97	34,034
31 Dec 10	8.91000 -0.02	8.95	8.76	8.76	27,900
30 Dec 10	8.93000 +0.04	8.96	8.87	8.90	32,924
29 Dec 10	8.89000 -0.03	8.98	8.88	8.92	20,941
24 Dec 10	8.92000 +0.00	8.98	8.92	8.92	1,941
23 Dec 10	8.92000 +0.07	8.93	8.82	8.82	31,914
22 Dec 10	8.85000 -0.02	8.90	8.83	8.86	47,999
21 Dec 10	8.87000 -0.03	8.94	8.87	8.94	74,749
20 Dec 10	8.90000 +0.20	8.95	8.74	8.85	79,665
17 Dec 10	8.70000 +0.13	8.70	8.55	8.55	39,848
16 Dec 10	8.57000 -0.27	8.79	8.55	8.79	56,263
15 Dec 10	8.84000 -0.20	9.01	8.77	8.94	53,164
14 Dec 10	9.04000 +0.09	9.04	8.91	8.99	53,060
13 Dec 10	8.95000 +0.15	9.00	8.85	8.99	79,271
10 Dec 10	8.80000 +0.25	8.80	8.55	8.63	67,911
09 Dec 10	8.55000 +0.10	8.56	8.45	8.53	61,038
08 Dec 10	8.45000 +0.20	8.57	8.26	8.31	36,055
07 Dec 10	8.25000 +0.18	8.29	7.99	7.99	69,277
06 Dec 10	8.07000 +0.09	8.07	7.99	8.04	27,539
03 Dec 10	7.98000 -0.01	8.02	7.95	8.00	20,700
02 Dec 10	7.99000 -0.05	8.09	7.95	8.01	61,997
01 Dec 10	8.04000 +0.09	8.04	7.93	7.93	27,126
30 Nov 10	7.95000 -0.08	8.03	7.95	8.03	50,014
29 Nov 10	8.03000 +0.07	8.10	7.95	8.06	35,151
26 Nov 10	7.96000 -0.05	8.04	7.93	7.93	80,638
25 Nov 10	8.01000 +0.08	8.07	7.90	7.90	63,895
24 Nov 10	7.93000 -0.06	8.08	7.89	8.01	122,672
23 Nov 10	7.99000 -0.08	8.09	7.99	8.01	313,677
22 Nov 10	8.07000 +0.03	8.08	7.99	8.01	149,797
19 Nov 10	8.04000 +0.01	8.13	8.01	8.01	224,785
18 Nov 10	8.03000 +0.05	8.07	8.03	8.05	27,105
17 Nov 10	7.98000 -0.02	8.01	7.93	8.00	40,768
16 Nov 10	8.00000 -0.03	8.08	7.94	8.08	57,942
15 Nov 10	8.03000 +0.07	8.07	7.97	7.97	43,760
12 Nov 10	7.96000 +0.00	8.15	7.96	8.00	33,852
11 Nov 10	7.96000 -0.05	8.24	7.95	8.05	64,190
10 Nov 10	8.01000 -0.05	8.08	7.75	8.05	1,525,334
09 Nov 10	8.06000 -0.79	8.79	8.02	8.79	2,487,415
08 Nov 10	8.85000 +0.04	8.85	8.74	8.81	63,636
05 Nov 10	8.81000 +0.01	8.85	8.65	8.81	80,066
04 Nov 10	8.80000 +0.09	8.82	8.54	8.74	247,891
03 Nov 10	8.71000 -0.03	8.77	8.60	8.77	2,939
02 Nov 10	8.74000 -0.04	8.79	8.70	8.73	102,928
01 Nov 10	8.78000 +0.18	8.80	8.66	8.66	78,719
29 Oct 10	8.60000 -0.10	8.70	8.56	8.70	27,347
28 Oct 10	8.70000 -0.09	8.77	8.65	8.74	99,661
27 Oct 10	8.79000 +0.18	8.80	8.50	8.61	379,577
26 Oct 10	8.61000 -0.14	8.75	8.53	8.67	43,186
25 Oct 10	8.75000 +0.15	8.80	8.70	8.70	38,658
22 Oct 10	8.60000 +0.06	8.62	8.50	8.50	53,810
21 Oct 10	8.54000 -0.04	8.55	8.50	8.52	40,021
20 Oct 10	8.58000 +0.05	8.60	8.50	8.50	54,525
19 Oct 10	8.53000 +0.03	8.56	8.50	8.50	4,865
18 Oct 10	8.50000 +0.11	8.57	8.32	8.49	457,559
15 Oct 10	8.39000 -0.04	8.55	8.30	8.39	54,802
14 Oct 10	8.43000 +0.01	8.43	8.24	8.38	37,591
13 Oct 10	8.42000 +0.39	8.50	8.05	8.05	194,877
12 Oct 10	8.03000 +0.19	8.03	7.83	7.83	13,263
08 Oct 10	7.84000 -0.03	7.84	7.75	7.83	260,190
07 Oct 10	7.87000 +0.07	7.87	7.75	7.76	47,581
06 Oct 10	7.80000 +0.05	7.95	7.80	7.81	35,571
05 Oct 10	7.75000 +0.05	7.79	7.64	7.70	325,778
04 Oct 10	7.70000 +0.13	7.74	7.55	7.65	67,016
01 Oct 10	7.57000 -0.03	7.74	7.56	7.60	38,704
30 Sep 10	7.60000 +0.01	7.70	7.60	7.60	42,130
29 Sep 10	7.59000 +0.03	7.65	7.49	7.50	19,334
28 Sep 10	7.56000 +0.11	7.63	7.45	7.49	29,539
27 Sep 10	7.45000 -0.10	7.54	7.45	7.50	27,072
24 Sep 10	7.55000 +0.09	7.55	7.35	7.46	32,944
23 Sep 10	7.46000 -0.13	7.65	7.46	7.53	141,474
22 Sep 10	7.59000 -0.16	7.74	7.59	7.68	268,350
21 Sep 10	7.75000 +0.03	7.85	7.65	7.67	17,789
20 Sep 10	7.72000 -0.05	7.80	7.71	7.71	8,007
17 Sep 10	7.77000 -0.12	7.87	7.67	7.83	44,858
16 Sep 10	7.89000 -0.11	8.04	7.85	8.04	381,781
15 Sep 10	8.00000 +0.00	8.05	7.85	7.97	59,669
14 Sep 10	8.00000 +0.03	8.13	7.97	8.00	21,984
13 Sep 10	7.97000 -0.13	8.19	7.96	8.19	47,947
10 Sep 10	8.10000 +0.20	8.11	7.95	7.99	94,556
09 Sep 10	7.90000 -0.02	8.06	7.90	7.99	281,715
08 Sep 10	7.92000 -0.30	8.25	7.86	8.20	70,271
07 Sep 10	8.22000 +0.19	8.30	8.04	8.04	75,613
03 Sep 10	8.03000 +0.05	8.03	7.95	8.00	57,265
02 Sep 10	7.98000 +0.18	7.99	7.76	7.80	16,801
01 Sep 10	7.80000 +0.07	7.83	7.60	7.65	16,947
31 Aug 10	7.73000 -0.08	7.89	7.63	7.82	16,942
30 Aug 10	7.81000 +0.01	7.98	7.77	7.84	30,055
27 Aug 10	7.80000 +0.00	7.84	7.62	7.84	10,822
26 Aug 10	7.80000 -0.06	7.92	7.60	7.80	790,720
25 Aug 10	7.86000 +0.26	7.86	7.31	7.64	76,143
24 Aug 10	7.60000 -0.15	7.70	6.92	7.62	91,592
23 Aug 10	7.75000 -0.11	7.80	7.63	7.80	34,960
20 Aug 10	7.86000 -0.13	7.97	7.80	7.97	14,535
19 Aug 10	7.99000 +0.09	7.99	7.83	7.83	23,774
18 Aug 10	7.90000 -0.31	8.38	7.89	8.25	42,271
17 Aug 10	8.21000 +0.16	8.40	7.94	8.00	87,391
16 Aug 10	8.05000 +0.11	8.21	7.96	8.00	27,460
13 Aug 10	7.94000 -0.06	8.00	7.80	8.00	10,661
12 Aug 10	8.00000 +0.00	8.20	7.88	8.12	76,592
11 Aug 10	8.00000 -0.40	8.30	7.81	8.27	103,764
10 Aug 10	8.40000 -0.30	8.70	8.36	8.70	17,212
09 Aug 10	8.70000 -0.12	8.80	8.60	8.62	13,855
06 Aug 10	8.82000 +0.51	9.13	8.20	8.20	175,024
05 Aug 10	8.31000 +0.01	8.35	8.21	8.21	10,592
04 Aug 10	8.30000 -0.01	8.33	8.16	8.16	35,102
03 Aug 10	8.31000 +0.06	8.34	8.15	8.30	9,328
30 Jul 10	8.25000 +0.10	8.40	8.04	8.09	40,199
29 Jul 10	8.15000 -0.01	8.35	8.15	8.25	30,513
28 Jul 10	8.16000 -0.10	8.43	8.15	8.27	34,742
27 Jul 10	8.26000 +0.14	8.39	8.15	8.15	108,808
26 Jul 10	8.12000 +0.11	8.17	7.91	7.91	8,592
23 Jul 10	8.01000 +0.27	8.03	7.65	7.70	32,721
22 Jul 10	7.74000 +0.16	7.85	7.56	7.64	26,766
21 Jul 10	7.58000 -0.12	7.79	7.50	7.64	49,773
20 Jul 10	7.70000 -0.03	7.89	7.57	7.58	36,371
19 Jul 10	7.73000 +0.01	7.87	7.56	7.87	25,133
16 Jul 10	7.72000 -0.08	7.82	7.71	7.71	23,251
15 Jul 10	7.80000 +0.06	7.80	7.63	7.64	12,210
14 Jul 10	7.74000 +0.08	7.84	7.60	7.60	36,577
13 Jul 10	7.66000 -0.03	7.74	7.51	7.67	25,224
12 Jul 10	7.69000 +0.05	7.69	7.69	7.69	360
09 Jul 10	7.64000 -0.10	7.80	7.63	7.68	39,206
08 Jul 10	7.74000 +0.03	7.99	7.65	7.80	41,171
07 Jul 10	7.71000 +0.08	8.00	7.48	7.64	48,400
06 Jul 10	7.63000 +0.23	7.70	7.47	7.47	98,918
05 Jul 10	7.40000 -0.09	7.47	7.35	7.47	12,296
02 Jul 10	7.49000 -0.08	7.84	7.49	7.57	10,032
30 Jun 10	7.57000 +0.21	7.63	7.40	7.40	45,976
29 Jun 10	7.36000 -0.53	7.81	7.36	7.81	47,513
28 Jun 10	7.89000 -0.01	7.94	7.80	7.94	18,204
25 Jun 10	7.90000 +0.17	7.90	7.70	7.80	46,699
24 Jun 10	7.73000 -0.07	8.00	7.73	7.74	82,550
23 Jun 10	7.80000 -0.05	7.92	7.79	7.90	11,077
22 Jun 10	7.85000 -0.16	7.95	7.80	7.86	48,549
21 Jun 10	8.01000 -0.17	8.24	7.98	8.18	98,935
18 Jun 10	8.18000 +0.03	8.22	8.05	8.06	14,752
17 Jun 10	8.15000 -0.01	8.17	8.02	8.17	10,900
16 Jun 10	8.16000 +0.31	8.16	7.95	7.99	75,375
15 Jun 10	7.85000 +0.22	7.92	7.62	7.64	32,519
14 Jun 10	7.63000 +0.14	7.71	7.50	7.50	38,661
11 Jun 10	7.49000 +0.03	7.49	7.43	7.49	14,512
10 Jun 10	7.46000 +0.13	7.50	7.40	7.42	26,012
09 Jun 10	7.33000 +0.00	7.46	7.33	7.44	9,420
08 Jun 10	7.33000 +0.00	7.50	7.25	7.25	111,187
07 Jun 10	7.33000 -0.13	7.51	7.33	7.46	75,044
04 Jun 10	7.46000 -0.14	7.51	7.43	7.51	167,712
03 Jun 10	7.60000 -0.04	7.83	7.55	7.70	288,430
02 Jun 10	7.64000 +0.09	7.65	7.43	7.62	59,544
01 Jun 10	7.55000 -0.05	7.63	7.55	7.63	73,935
31 May 10	7.60000 +0.08	7.79	7.51	7.56	65,847
28 May 10	7.52000 +0.13	7.80	7.49	7.80	81,152
27 May 10	7.39000 +0.09	7.54	7.35	7.45	77,357
26 May 10	7.30000 -0.11	7.57	7.30	7.39	386,469
25 May 10	7.41000 -0.33	7.51	7.15	7.48	116,498
21 May 10	7.74000 +0.25	7.76	7.46	7.47	189,926
20 May 10	7.49000 +0.01	7.49	7.33	7.35	139,760
19 May 10	7.48000 -0.07	7.53	7.40	7.52	236,100
18 May 10	7.55000 +0.13	7.75	7.50	7.55	138,398
17 May 10	7.42000 -0.18	7.55	7.33	7.50	357,879
14 May 10	7.60000 -0.23	7.89	7.50	7.89	78,960
13 May 10	7.83000 +0.05	7.96	7.67	7.86	405,695
12 May 10	7.78000 -0.09	7.86	7.69	7.86	575,818
11 May 10	7.87000 -0.06	7.99	7.50	7.99	1,434,067
10 May 10	7.93000 -0.35	8.50	7.85	8.49	869,613
07 May 10	8.28000 -0.57	8.83	8.05	8.83	125,085
06 May 10	8.85000 +0.10	9.08	8.71	8.74	351,577
05 May 10	8.75000 -0.10	9.01	8.75	8.86	17,729
04 May 10	8.85000 -0.16	8.93	8.81	8.90	21,676
03 May 10	9.01000 -0.18	9.20	8.94	9.06	176,287
30 Apr 10	9.19000 +0.15	9.26	9.05	9.09	291,914
29 Apr 10	9.04000 +0.08	9.07	8.90	8.95	29,039
28 Apr 10	8.96000 -0.07	9.10	8.77	9.08	18,302
27 Apr 10	9.03000 -0.09	9.25	9.01	9.15	162,297
26 Apr 10	9.12000 +0.11	9.17	9.01	9.07	40,853
23 Apr 10	9.01000 -0.18	9.09	8.89	9.06	26,803
22 Apr 10	9.19000 -0.07	9.38	9.19	9.25	496,050
21 Apr 10	9.26000 +0.26	9.34	9.05	9.05	204,386
20 Apr 10	9.00000 -0.07	9.23	9.00	9.15	125,328
19 Apr 10	9.07000 +0.01	9.07	8.95	8.99	38,339
16 Apr 10	9.06000 -0.14	9.32	8.79	9.29	108,078
15 Apr 10	9.20000 +0.08	9.22	9.07	9.15	99,615
14 Apr 10	9.12000 -0.24	9.37	9.12	9.36	960,553
13 Apr 10	9.36000 +0.12	9.40	9.17	9.25	30,842
12 Apr 10	9.24000 +0.14	9.48	9.07	9.10	131,001
09 Apr 10	9.10000 -0.04	9.12	9.01	9.07	31,617
08 Apr 10	9.14000 +0.13	9.14	9.03	9.09	25,287
07 Apr 10	9.01000 -0.03	9.07	9.00	9.03	14,400
06 Apr 10	9.04000 -0.10	9.14	8.89	9.14	46,001
05 Apr 10	9.14000 +0.00	9.14	8.97	9.08	28,852
01 Apr 10	9.14000 +0.34	9.19	8.85	8.88	61,126
31 Mar 10	8.80000 -0.16	9.08	8.73	9.00	68,129
30 Mar 10	8.96000 +0.06	9.05	8.80	8.97	45,322
29 Mar 10	8.90000 +0.10	8.90	8.74	8.89	209,299
26 Mar 10	8.80000 -0.09	9.07	8.68	8.95	175,278
25 Mar 10	8.89000 +0.14	9.08	8.69	9.08	173,883
24 Mar 10	8.75000 -0.70	9.25	8.52	9.25	354,185
23 Mar 10	9.45000 +0.05	9.72	9.41	9.43	866,526
22 Mar 10	9.40000 +0.07	9.46	9.16	9.33	128,927
19 Mar 10	9.33000 +0.01	9.36	9.09	9.32	50,865
18 Mar 10	9.32000 -0.04	9.47	9.26	9.26	43,718
17 Mar 10	9.36000 +0.13	9.40	9.16	9.29	33,423
16 Mar 10	9.23000 +0.10	9.29	8.99	9.14	195,314
15 Mar 10	9.13000 -0.13	9.30	8.95	9.25	59,941
12 Mar 10	9.26000 +0.21	9.30	8.99	9.00	262,605
11 Mar 10	9.05000 +0.04	9.05	8.99	9.04	22,410
10 Mar 10	9.01000 +0.11	9.08	8.93	8.93	229,285
09 Mar 10	8.90000 +0.02	8.99	8.85	8.86	39,989
08 Mar 10	8.88000 +0.25	9.10	8.80	8.80	186,252
05 Mar 10	8.63000 +0.31	8.77	8.30	8.35	286,805
04 Mar 10	8.32000 -0.18	8.44	8.30	8.40	12,124
03 Mar 10	8.50000 +0.01	8.54	8.41	8.41	81,474
02 Mar 10	8.49000 +0.11	8.49	8.30	8.41	93,106
01 Mar 10	8.38000 -0.08	8.50	8.35	8.47	40,442
26 Feb 10	8.46000 -0.07	8.59	8.42	8.59	19,221
25 Feb 10	8.53000 -0.08	8.53	8.20	8.47	38,374
24 Feb 10	8.61000 -0.35	8.90	8.59	8.90	45,521
23 Feb 10	8.96000 +0.07	9.04	8.85	9.04	117,863
22 Feb 10	8.89000 -0.04	9.00	8.89	8.91	112,716
19 Feb 10	8.93000 +0.04	8.93	8.90	8.90	6,686
18 Feb 10	8.89000 -0.03	8.94	8.89	8.94	11,325
17 Feb 10	8.92000 +0.04	8.98	8.80	8.98	131,404
16 Feb 10	8.88000 -0.02	8.98	8.84	8.98	27,032
12 Feb 10	8.90000 +0.04	8.93	8.72	8.93	16,686
11 Feb 10	8.86000 -0.03	8.93	8.75	8.92	103,295
10 Feb 10	8.89000 +0.09	8.92	8.80	8.85	124,851
09 Feb 10	8.80000 -0.09	9.01	8.51	8.94	40,492
08 Feb 10	8.89000 +0.36	8.90	8.38	8.58	54,690
05 Feb 10	8.53000 -0.07	8.61	8.42	8.45	79,871
04 Feb 10	8.60000 -0.32	8.87	8.60	8.87	17,676
03 Feb 10	8.92000 -0.12	9.09	8.92	9.00	78,697
02 Feb 10	9.04000 +0.52	9.11	8.50	8.60	55,014
01 Feb 10	8.52000 +0.27	8.79	8.25	8.26	69,345
29 Jan 10	8.25000 -0.05	8.54	8.25	8.28	53,472
28 Jan 10	8.30000 +0.21	8.39	8.12	8.15	43,059
27 Jan 10	8.09000 -0.14	8.39	8.02	8.15	132,139
26 Jan 10	8.23000 -0.02	8.38	8.06	8.13	131,139
25 Jan 10	8.25000 -0.08	8.40	8.24	8.33	29,908
22 Jan 10	8.33000 +0.00	8.33	8.14	8.33	62,441
21 Jan 10	8.33000 -0.17	8.65	8.19	8.65	77,612
20 Jan 10	8.50000 -0.08	8.71	8.41	8.61	84,492
19 Jan 10	8.58000 -0.33	9.00	8.50	9.00	143,520
18 Jan 10	8.91000 -0.34	9.10	8.85	9.10	96,260
15 Jan 10	9.25000 +0.34	9.25	8.82	8.98	96,398
14 Jan 10	8.91000 +0.47	9.05	8.73	9.05	119,082
13 Jan 10	8.44000 -0.13	8.63	8.36	8.59	48,083
12 Jan 10	8.57000 -0.26	8.89	8.52	8.83	78,140
11 Jan 10	8.83000 -0.27	9.20	8.75	9.20	69,026
08 Jan 10	9.10000 +0.00	9.12	8.90	9.10	105,858
07 Jan 10	9.10000 -0.38	9.51	9.00	9.51	187,509
06 Jan 10	9.48000 +0.52	9.55	9.05	9.05	455,065
05 Jan 10	8.96000 -0.02	9.00	8.62	8.83	305,084
04 Jan 10	8.98000 +0.53	8.98	8.28	8.45	99,308
31 Dec 09	8.45000 -0.08	8.62	8.31	8.60	13,480
30 Dec 09	8.53000 -0.07	8.66	8.45	8.60	87,062
29 Dec 09	8.60000 +0.00	8.60	8.27	8.27	61,398

Martinrea International

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.55000 +0.11	9.59	9.17	9.36	130,201
19 Oct 26	9.44000 -0.13	9.58	9.34	9.58	80,935
16 Oct 26	9.57000 -0.02	9.76	9.48	9.74	74,821
15 Oct 26	9.59000 -0.15	9.72	9.37	9.72	161,008
14 Oct 26	9.74000 -0.18	9.99	9.61	9.99	151,242
13 Oct 26	9.92000 +0.10	9.98	9.77	9.85	55,556
09 Oct 26	9.82000 -0.01	10.03	9.81	9.89	65,899
08 Oct 26	9.83000 -0.17	9.99	9.70	9.99	101,625
07 Oct 26	10.00000 -0.09	10.13	9.92	10.07	77,240
06 Oct 26	10.09000 +0.11	10.11	9.94	9.94	46,035
05 Oct 26	9.98000 -0.02	10.02	9.90	10.00	55,532
02 Oct 26	10.00000 -0.09	10.25	10.00	10.25	40,606
01 Oct 26	10.09000 -0.02	10.15	9.96	10.11	44,132
30 Sep 26	10.11000 -0.14	10.22	10.09	10.22	56,944
29 Sep 26	10.25000 -0.02	10.34	10.16	10.20	64,900
28 Sep 26	10.27000 -0.04	10.36	10.21	10.21	65,827
25 Sep 26	10.31000 +0.30	10.39	9.99	9.99	69,333
24 Sep 26	10.01000 -0.27	10.28	9.98	10.28	127,400
23 Sep 26	10.28000 +0.02	10.31	10.08	10.20	59,900
22 Sep 26	10.26000 +0.02	10.39	10.24	10.31	36,900
21 Sep 26	10.24000 +0.01	10.32	10.20	10.20	75,758
18 Sep 26	10.23000 -0.10	10.30	10.14	10.30	93,441
17 Sep 26	10.33000 +0.11	10.45	10.33	10.36	53,814
16 Sep 26	10.22000 +0.07	10.31	10.18	10.30	98,891
15 Sep 26	10.15000 -0.04	10.18	10.02	10.09	74,162
14 Sep 26	10.19000 -0.09	10.32	10.13	10.28	61,800
11 Sep 26	10.28000 +0.19	10.35	10.10	10.16	54,702
10 Sep 26	10.09000 -0.10	10.17	10.04	10.05	82,935
09 Sep 26	10.19000 -0.13	10.40	10.13	10.17	55,843
08 Sep 26	10.32000 -0.32	10.60	10.25	10.60	59,233
04 Sep 26	10.64000 +0.22	10.67	10.38	10.38	99,000
03 Sep 26	10.42000 +0.19	10.43	10.24	10.30	53,100
02 Sep 26	10.23000 +0.21	10.29	9.94	9.94	102,600
01 Sep 26	10.02000 -0.23	10.19	9.95	10.12	91,800
31 Aug 26	10.25000 +0.09	10.25	10.12	10.16	61,800
28 Aug 26	10.16000 -0.03	10.21	10.10	10.19	41,500
27 Aug 26	10.19000 +0.12	10.27	10.00	10.06	97,600
26 Aug 26	10.07000 +0.02	10.12	9.99	10.10	87,957
25 Aug 26	10.05000 -0.06	10.43	9.92	10.43	166,468
24 Aug 26	10.11000 -1.09	10.95	10.04	10.90	322,448
21 Aug 26	11.20000 +0.34	11.35	10.98	10.98	111,527
20 Aug 26	10.86000 +0.10	10.90	10.55	10.65	92,456
19 Aug 26	10.76000 +0.01	10.84	10.66	10.83	73,004
18 Aug 26	10.75000 -0.14	11.02	10.63	11.02	42,583
17 Aug 26	10.89000 -0.04	11.03	10.80	10.80	76,206
14 Aug 26	10.93000 +0.07	11.00	10.80	10.86	44,356
13 Aug 26	10.86000 +0.22	10.90	10.50	10.66	66,523
12 Aug 26	10.64000 -0.14	10.78	10.57	10.75	53,737
11 Aug 26	10.78000 -0.05	10.99	10.75	10.79	45,250
10 Aug 26	10.83000 +0.16	10.89	10.65	10.66	56,422
07 Aug 26	10.67000 +0.13	10.80	10.64	10.65	25,811
06 Aug 26	10.54000 -0.76	11.26	10.50	11.26	93,958
05 Aug 26	11.30000 +1.04	11.30	10.46	10.59	215,389
04 Aug 26	10.26000 +0.07	10.37	10.13	10.21	76,602
31 Jul 26	10.19000 -0.21	10.45	10.10	10.45	64,894
30 Jul 26	10.40000 -0.11	10.45	10.29	10.45	50,702
29 Jul 26	10.51000 +0.08	10.64	10.40	10.51	61,165
28 Jul 26	10.43000 +0.19	10.54	10.23	10.26	64,676
27 Jul 26	10.24000 +0.14	10.25	10.10	10.14	60,084
24 Jul 26	10.10000 +0.20	10.14	9.90	9.90	41,823
23 Jul 26	9.90000 -0.18	10.07	9.87	10.07	74,602
22 Jul 26	10.08000 -0.06	10.23	10.06	10.09	23,497
21 Jul 26	10.14000 +0.11	10.15	9.97	9.99	132,852
20 Jul 26	10.03000 +0.08	10.18	9.98	10.16	30,000
17 Jul 26	9.95000 -0.16	10.08	9.84	10.08	64,395
16 Jul 26	10.11000 -0.03	10.23	10.07	10.07	21,803
15 Jul 26	10.14000 +0.19	10.18	10.07	10.13	48,281
14 Jul 26	9.95000 -0.05	10.16	9.92	10.16	50,683
13 Jul 26	10.00000 -0.03	10.08	9.96	10.04	42,791
10 Jul 26	10.03000 -0.09	10.18	9.96	10.15	36,165
09 Jul 26	10.12000 +0.00	10.24	10.03	10.24	39,624
08 Jul 26	10.12000 +0.01	10.17	9.93	10.09	57,295
07 Jul 26	10.11000 -0.08	10.25	10.02	10.23	54,142
06 Jul 26	10.19000 +0.18	10.28	10.02	10.28	77,271
03 Jul 26	10.01000 +0.20	10.28	9.93	10.28	31,985
02 Jul 26	9.81000 -0.19	10.08	9.73	9.89	96,916
30 Jun 26	10.00000 +0.08	10.08	9.87	10.05	75,258
29 Jun 26	9.92000 +0.00	10.16	9.82	10.16	52,188
26 Jun 26	9.92000 -0.08	10.02	9.89	10.00	38,383
25 Jun 26	10.00000 -0.07	10.22	10.00	10.07	49,125
24 Jun 26	10.07000 -0.04	10.25	9.96	10.13	63,000
23 Jun 26	10.11000 -0.18	10.29	10.11	10.28	29,915
22 Jun 26	10.29000 +0.03	10.49	10.26	10.31	25,136
19 Jun 26	10.26000 +0.02	10.37	10.20	10.20	27,841
18 Jun 26	10.24000 +0.02	10.40	10.21	10.27	22,694
17 Jun 26	10.22000 -0.07	10.48	10.20	10.28	53,237
16 Jun 26	10.29000 -0.20	10.50	10.26	10.50	61,914
15 Jun 26	10.49000 +0.02	10.86	10.47	10.86	82,000
12 Jun 26	10.47000 +0.05	10.58	10.41	10.58	47,832
11 Jun 26	10.42000 +0.05	10.50	10.27	10.40	49,332
10 Jun 26	10.37000 -0.54	10.91	10.33	10.91	104,601
09 Jun 26	10.91000 -0.13	11.19	10.71	11.15	69,534
08 Jun 26	11.04000 -0.04	11.23	11.01	11.15	57,785
05 Jun 26	11.08000 -0.34	11.41	10.98	11.41	57,061
04 Jun 26	11.42000 -0.09	11.51	11.23	11.51	40,244
03 Jun 26	11.51000 -0.07	11.72	11.51	11.64	65,573
02 Jun 26	11.58000 +0.11	11.70	11.32	11.50	84,963
01 Jun 26	11.47000 -0.02	11.65	11.41	11.45	61,733
29 May 26	11.49000 +0.06	11.59	11.33	11.51	89,356
28 May 26	11.43000 -0.06	11.69	11.40	11.48	122,554
27 May 26	11.49000 +0.24	11.55	11.30	11.30	105,399
26 May 26	11.25000 -0.05	11.67	11.23	11.46	147,000
25 May 26	11.30000 +0.42	11.39	10.59	10.59	192,944
22 May 26	10.88000 +0.46	10.90	10.44	10.44	157,318
21 May 26	10.42000 +0.19	10.51	10.20	10.23	66,723
20 May 26	10.23000 +0.14	10.40	10.11	10.11	96,530
19 May 26	10.09000 -0.28	10.70	10.04	10.32	159,795
15 May 26	10.37000 -0.34	10.66	10.36	10.66	103,966
14 May 26	10.71000 +0.10	10.93	10.59	10.60	93,056
13 May 26	10.61000 +0.04	10.74	10.57	10.66	99,358
12 May 26	10.57000 -0.20	10.70	10.52	10.66	49,028
11 May 26	10.77000 -0.03	10.96	10.71	10.75	89,385
08 May 26	10.80000 +0.25	10.87	10.64	10.64	113,303
07 May 26	10.55000 +0.23	10.62	10.34	10.35	116,021
06 May 26	10.32000 +0.09	10.51	10.32	10.33	101,346
05 May 26	10.23000 -0.11	10.45	10.20	10.20	175,740
04 May 26	10.34000 +0.31	10.43	9.56	9.93	244,708
01 May 26	10.03000 -0.01	10.09	9.50	10.09	151,215
30 Apr 26	10.04000 +0.51	10.13	9.50	9.50	140,833
29 Apr 26	9.53000 -0.05	9.63	9.40	9.41	36,381
28 Apr 26	9.58000 -0.19	9.74	9.58	9.74	26,616
27 Apr 26	9.77000 +0.03	9.97	9.74	9.78	118,185
24 Apr 26	9.74000 +0.04	9.82	9.70	9.79	58,459
23 Apr 26	9.70000 +0.16	9.78	9.36	9.50	92,853
22 Apr 26	9.54000 -0.05	9.68	9.53	9.59	63,682
21 Apr 26	9.59000 -0.03	9.80	9.58	9.69	73,659
20 Apr 26	9.62000 +0.07	9.70	9.55	9.69	43,823
17 Apr 26	9.55000 +0.33	9.67	9.15	9.27	135,524
16 Apr 26	9.22000 +0.27	9.29	8.96	8.96	94,000
15 Apr 26	8.95000 -0.57	9.50	8.88	9.50	202,751
14 Apr 26	9.52000 +0.02	9.63	9.47	9.51	21,800
13 Apr 26	9.50000 +0.00	9.57	9.38	9.51	35,079
10 Apr 26	9.50000 -0.05	9.66	9.48	9.66	14,482
09 Apr 26	9.55000 -0.04	9.74	9.53	9.73	51,473
08 Apr 26	9.59000 +0.49	9.74	9.38	9.38	66,056
07 Apr 26	9.10000 -0.16	9.27	9.01	9.22	25,283
06 Apr 26	9.26000 -0.10	9.39	9.25	9.39	35,671
02 Apr 26	9.36000 -0.13	9.39	9.20	9.35	26,688
01 Apr 26	9.49000 +0.15	9.53	9.25	9.37	98,234
31 Mar 26	9.34000 +0.23	9.46	9.14	9.14	123,753
30 Mar 26	9.11000 +0.14	9.23	9.05	9.10	106,494
27 Mar 26	8.97000 -0.16	9.05	8.96	9.03	54,809
26 Mar 26	9.13000 -0.16	9.29	9.10	9.26	39,184
25 Mar 26	9.29000 +0.24	9.32	9.09	9.18	53,600
24 Mar 26	9.05000 -0.01	9.16	8.91	9.04	97,031
23 Mar 26	9.06000 +0.29	9.07	8.73	8.73	88,237
20 Mar 26	8.77000 -0.15	8.87	8.72	8.87	149,062
19 Mar 26	8.92000 -0.27	9.10	8.88	9.10	109,915
18 Mar 26	9.19000 -0.18	9.35	9.18	9.35	61,511
17 Mar 26	9.37000 -0.13	9.59	9.37	9.59	53,470
16 Mar 26	9.50000 -0.05	9.62	9.46	9.60	82,400
13 Mar 26	9.55000 -0.27	9.89	9.50	9.89	99,589
12 Mar 26	9.82000 +0.03	9.85	9.69	9.74	46,339
11 Mar 26	9.79000 +0.08	9.96	9.64	9.64	96,233
10 Mar 26	9.71000 +0.18	9.91	9.52	9.54	148,564
09 Mar 26	9.53000 -0.11	9.55	9.18	9.50	138,702
06 Mar 26	9.64000 -0.91	10.34	9.48	10.34	407,200
05 Mar 26	10.55000 -0.05	10.60	10.45	10.52	106,500
04 Mar 26	10.60000 +0.10	10.64	10.49	10.50	102,500
03 Mar 26	10.50000 -0.15	10.58	10.25	10.51	127,300
02 Mar 26	10.65000 -0.06	10.80	10.58	10.63	48,600
27 Feb 26	10.71000 -0.19	10.81	10.54	10.70	89,900
26 Feb 26	10.90000 +0.07	10.95	10.60	10.80	55,500
25 Feb 26	10.83000 -0.09	10.89	10.74	10.89	65,300
24 Feb 26	10.92000 +0.22	10.95	10.69	10.72	61,300
23 Feb 26	10.70000 -0.14	10.95	10.51	10.69	76,000
20 Feb 26	10.84000 -0.15	10.96	10.80	10.91	40,000
19 Feb 26	10.99000 -0.03	10.99	10.76	10.90	52,100
18 Feb 26	11.02000 -0.05	11.13	10.92	11.13	50,100
17 Feb 26	11.07000 +0.26	11.14	10.69	10.81	147,400
13 Feb 26	10.81000 +0.53	11.04	10.38	10.38	223,100
12 Feb 26	10.28000 +0.07	10.34	10.15	10.21	71,200
11 Feb 26	10.21000 -0.07	10.40	10.15	10.37	30,000
10 Feb 26	10.28000 +0.27	10.35	10.09	10.10	108,000
09 Feb 26	10.01000 +0.11	10.09	9.80	9.84	44,500
06 Feb 26	9.90000 +0.14	9.96	9.76	9.81	106,900
05 Feb 26	9.76000 -0.19	9.93	9.68	9.92	105,200
04 Feb 26	9.95000 +0.17	10.01	9.82	9.82	276,500
03 Feb 26	9.78000 +0.07	9.86	9.67	9.70	75,800
02 Feb 26	9.71000 +0.00	9.71	9.45	9.65	148,400
30 Jan 26	9.71000 +0.00	9.75	9.65	9.70	88,900
29 Jan 26	9.71000 +0.08	9.87	9.58	9.62	74,400
28 Jan 26	9.63000 -0.14	9.78	9.62	9.78	112,900
27 Jan 26	9.77000 -0.13	9.89	9.73	9.86	337,900
26 Jan 26	9.90000 -0.28	10.15	9.81	10.15	79,800
23 Jan 26	10.18000 -0.16	10.37	10.07	10.37	77,000
22 Jan 26	10.34000 -0.16	10.58	10.34	10.51	33,800
21 Jan 26	10.50000 +0.12	10.54	10.37	10.38	29,800
20 Jan 26	10.38000 -0.10	10.49	10.36	10.37	62,600
19 Jan 26	10.48000 -0.22	10.64	10.43	10.64	26,100
16 Jan 26	10.70000 +0.06	10.70	10.43	10.53	136,700
15 Jan 26	10.64000 +0.01	10.74	10.45	10.70	165,700
14 Jan 26	10.63000 +0.18	10.71	10.46	10.49	104,100
13 Jan 26	10.45000 +0.04	10.46	10.35	10.37	65,800
12 Jan 26	10.41000 -0.06	10.46	10.34	10.45	46,400
09 Jan 26	10.47000 +0.01	10.62	10.43	10.48	44,600
08 Jan 26	10.46000 -0.01	10.61	10.41	10.41	39,200
07 Jan 26	10.47000 -0.08	10.55	10.39	10.47	62,700
06 Jan 26	10.55000 +0.15	10.59	10.40	10.40	42,800
05 Jan 26	10.40000 -0.06	10.64	10.36	10.50	94,200
02 Jan 26	10.46000 +0.10	10.54	10.35	10.35	65,600
31 Dec 25	10.36000 +0.06	10.43	10.30	10.30	65,900
30 Dec 25	10.30000 +0.00	10.38	10.26	10.26	29,100
29 Dec 25	10.30000 +0.00	10.42	10.25	10.25	56,600
24 Dec 25	10.30000 -0.04	10.37	10.25	10.25	9,091
23 Dec 25	10.34000 +0.06	10.36	10.23	10.28	39,387
22 Dec 25	10.28000 -0.01	10.32	10.20	10.30	32,477
19 Dec 25	10.29000 -0.05	10.37	10.25	10.34	130,683
18 Dec 25	10.34000 +0.09	10.54	10.20	10.20	86,802
17 Dec 25	10.25000 -0.10	10.38	10.18	10.31	71,574
16 Dec 25	10.35000 +0.09	10.37	10.17	10.22	67,040
15 Dec 25	10.26000 -0.35	10.59	10.25	10.59	87,465
12 Dec 25	10.61000 +0.13	10.65	10.50	10.50	235,526
11 Dec 25	10.48000 +0.13	10.53	10.25	10.29	84,773
10 Dec 25	10.35000 +0.50	10.35	9.83	9.83	148,328
09 Dec 25	9.85000 +0.19	9.89	9.60	9.60	89,460
08 Dec 25	9.66000 -0.08	9.72	9.58	9.70	97,055
05 Dec 25	9.74000 -0.01	9.86	9.69	9.73	74,283
04 Dec 25	9.75000 -0.21	10.05	9.75	10.05	86,508
03 Dec 25	9.96000 -0.14	10.15	9.96	10.02	86,517
02 Dec 25	10.10000 +0.02	10.11	10.00	10.00	108,033
01 Dec 25	10.08000 +0.04	10.39	9.93	10.05	176,832
28 Nov 25	10.04000 -0.41	10.50	9.89	10.44	206,163
27 Nov 25	10.45000 -0.08	10.52	10.45	10.45	15,839
26 Nov 25	10.53000 -0.03	10.54	10.47	10.51	136,232
25 Nov 25	10.56000 +0.21	10.57	10.34	10.34	112,166
24 Nov 25	10.35000 -0.03	10.45	10.26	10.37	78,981
21 Nov 25	10.38000 +0.38	10.40	10.07	10.07	116,682
20 Nov 25	10.00000 -0.16	10.33	9.98	10.22	107,377
19 Nov 25	10.16000 -0.06	10.22	10.10	10.15	56,132
18 Nov 25	10.22000 +0.13	10.27	9.99	10.02	76,015
17 Nov 25	10.09000 -0.19	10.26	10.06	10.16	206,047
14 Nov 25	10.28000 +0.01	10.40	10.14	10.16	101,792
13 Nov 25	10.27000 -0.03	10.59	10.22	10.24	221,223
12 Nov 25	10.30000 -0.13	10.85	10.10	10.70	250,914
11 Nov 25	10.43000 +0.08	10.51	10.31	10.31	105,865
10 Nov 25	10.35000 +0.07	10.39	10.25	10.28	78,385
07 Nov 25	10.28000 +0.10	10.31	10.03	10.14	114,760
06 Nov 25	10.18000 -0.02	10.30	10.17	10.28	106,977
05 Nov 25	10.20000 +0.10	10.26	10.02	10.02	180,283
04 Nov 25	10.10000 -0.15	10.27	10.04	10.27	93,032
03 Nov 25	10.25000 +0.13	10.33	10.09	10.22	215,944
31 Oct 25	10.12000 +0.14	10.17	9.98	10.13	163,265
30 Oct 25	9.98000 -0.20	10.36	9.94	10.36	179,801
29 Oct 25	10.18000 -0.03	10.24	10.11	10.24	199,493
28 Oct 25	10.21000 -0.13	10.32	10.17	10.32	204,802
27 Oct 25	10.34000 +0.10	10.47	10.25	10.30	201,827
24 Oct 25	10.24000 -0.12	10.44	10.21	10.44	127,672
23 Oct 25	10.36000 +0.27	10.49	10.02	10.18	252,958
22 Oct 25	10.09000 -0.05	10.32	10.00	10.14	160,909
21 Oct 25	10.14000 +0.16	10.31	9.90	9.90	231,234
20 Oct 25	9.98000 +0.07	10.00	9.85	9.94	153,847
17 Oct 25	9.91000 +0.05	10.01	9.77	9.77	196,381
16 Oct 25	9.86000 -0.13	9.96	9.77	9.91	100,647
15 Oct 25	9.99000 -0.09	10.20	9.94	10.10	97,982
14 Oct 25	10.08000 +0.06	10.17	9.94	10.00	113,141
10 Oct 25	10.02000 -0.23	10.28	9.97	10.28	179,019
09 Oct 25	10.25000 +0.05	10.35	10.13	10.17	246,087
08 Oct 25	10.20000 -0.21	10.44	10.18	10.34	117,731
07 Oct 25	10.41000 -0.33	10.74	10.36	10.70	143,202
06 Oct 25	10.74000 -0.03	10.96	10.73	10.85	124,589
03 Oct 25	10.77000 +0.07	10.79	10.67	10.72	197,634
02 Oct 25	10.70000 +0.21	10.75	10.49	10.49	146,683
01 Oct 25	10.49000 -0.11	10.63	10.44	10.52	137,604
30 Sep 25	10.60000 -0.11	10.69	10.57	10.64	104,371
29 Sep 25	10.71000 -0.05	10.76	10.65	10.65	187,038
26 Sep 25	10.76000 -0.01	10.88	10.73	10.78	153,703
25 Sep 25	10.77000 -0.09	10.77	10.58	10.69	158,567
24 Sep 25	10.86000 -0.01	10.94	10.78	10.94	136,460
23 Sep 25	10.87000 -0.13	11.12	10.81	10.99	171,108
22 Sep 25	11.00000 -0.19	11.20	10.87	11.20	231,423
19 Sep 25	11.19000 -0.11	11.31	11.09	11.31	221,474
18 Sep 25	11.30000 +0.00	11.38	11.25	11.30	159,317
17 Sep 25	11.30000 -0.20	11.54	11.26	11.44	224,180
16 Sep 25	11.50000 -0.11	11.61	11.40	11.51	239,054
15 Sep 25	11.61000 +0.16	11.62	11.37	11.38	232,834
12 Sep 25	11.45000 +0.14	11.49	11.27	11.33	371,406
11 Sep 25	11.31000 +0.40	11.33	10.87	10.87	358,113
10 Sep 25	10.91000 +0.08	10.92	10.64	10.84	197,766
09 Sep 25	10.83000 -0.23	11.09	10.77	11.03	180,116
08 Sep 25	11.06000 +0.22	11.11	10.71	10.90	246,981
05 Sep 25	10.84000 -0.05	10.98	10.72	10.88	201,415
04 Sep 25	10.89000 +0.20	10.89	10.64	10.69	289,848
03 Sep 25	10.69000 +0.31	10.73	10.42	10.45	429,454
02 Sep 25	10.38000 +0.01	10.45	10.10	10.26	255,955
29 Aug 25	10.37000 +0.28	10.38	10.02	10.21	436,835
28 Aug 25	10.09000 -0.06	10.24	9.96	10.24	209,890
27 Aug 25	10.15000 +0.20	10.19	9.90	9.95	345,386
26 Aug 25	9.95000 +0.27	10.00	9.69	9.78	412,447
25 Aug 25	9.68000 +0.35	9.77	9.43	9.54	299,535
22 Aug 25	9.33000 +0.05	9.38	9.25	9.25	274,184
21 Aug 25	9.28000 -0.07	9.33	9.24	9.32	142,183
20 Aug 25	9.35000 -0.20	9.58	9.33	9.58	76,239
19 Aug 25	9.55000 -0.04	9.70	9.51	9.59	97,761
18 Aug 25	9.59000 +0.04	9.68	9.54	9.60	217,134
15 Aug 25	9.55000 +0.05	9.63	9.39	9.40	224,443
14 Aug 25	9.50000 -0.03	9.64	9.22	9.22	370,468
13 Aug 25	9.53000 +0.95	9.79	9.19	9.28	697,440
12 Aug 25	8.58000 +0.27	8.69	8.30	8.35	111,611
11 Aug 25	8.31000 -0.02	8.44	8.30	8.30	31,136
08 Aug 25	8.33000 +0.00	8.35	8.29	8.29	40,451
07 Aug 25	8.33000 -0.04	8.40	8.28	8.38	30,601
06 Aug 25	8.37000 +0.05	8.45	8.31	8.45	54,034
05 Aug 25	8.32000 +0.02	8.38	8.16	8.16	50,535
01 Aug 25	8.30000 -0.02	8.37	8.17	8.29	43,726
31 Jul 25	8.32000 -0.08	8.46	8.29	8.44	111,996
30 Jul 25	8.40000 -0.04	8.55	8.38	8.44	72,198
29 Jul 25	8.44000 -0.14	8.61	8.41	8.61	76,430
28 Jul 25	8.58000 +0.02	8.60	8.48	8.51	42,935
25 Jul 25	8.56000 -0.05	8.65	8.47	8.65	60,398
24 Jul 25	8.61000 -0.13	8.71	8.55	8.71	107,911
23 Jul 25	8.74000 +0.19	8.78	8.62	8.62	165,120
22 Jul 25	8.55000 -0.05	8.70	8.55	8.59	84,132
21 Jul 25	8.60000 +0.09	8.62	8.49	8.52	40,802
18 Jul 25	8.51000 +0.01	8.65	8.43	8.56	75,767
17 Jul 25	8.50000 -0.01	8.60	8.48	8.53	73,788
16 Jul 25	8.51000 -0.03	8.57	8.44	8.52	49,065
15 Jul 25	8.54000 -0.06	8.62	8.52	8.60	63,605
14 Jul 25	8.60000 -0.08	8.65	8.52	8.61	64,223
11 Jul 25	8.68000 -0.16	8.82	8.65	8.82	86,106
10 Jul 25	8.84000 +0.06	8.87	8.75	8.80	278,490
09 Jul 25	8.78000 -0.04	8.86	8.75	8.84	97,748
08 Jul 25	8.82000 +0.12	9.06	8.70	8.70	218,485
07 Jul 25	8.70000 -0.02	8.87	8.62	8.62	37,537
04 Jul 25	8.72000 -0.02	8.79	8.64	8.71	25,041
03 Jul 25	8.74000 -0.06	8.88	8.72	8.76	52,605
02 Jul 25	8.80000 +0.32	8.85	8.48	8.48	188,168
30 Jun 25	8.48000 +0.07	8.54	8.40	8.44	79,897
27 Jun 25	8.41000 -0.05	8.51	8.28	8.36	47,134
26 Jun 25	8.46000 +0.02	8.48	8.37	8.44	31,209
25 Jun 25	8.44000 -0.07	8.55	8.32	8.55	73,021
24 Jun 25	8.51000 +0.09	8.57	8.36	8.42	68,573
23 Jun 25	8.42000 +0.16	8.47	8.19	8.25	97,467
20 Jun 25	8.26000 -0.07	8.46	8.25	8.40	237,917
19 Jun 25	8.33000 -0.08	8.39	8.22	8.22	55,424
18 Jun 25	8.41000 +0.01	8.49	8.35	8.40	60,153
17 Jun 25	8.40000 +0.04	8.40	8.30	8.36	61,322
16 Jun 25	8.36000 +0.03	8.54	8.34	8.34	50,854
13 Jun 25	8.33000 -0.47	8.84	8.32	8.69	140,882
12 Jun 25	8.80000 +0.12	8.82	8.54	8.54	109,072
11 Jun 25	8.68000 +0.13	8.69	8.52	8.57	107,456
10 Jun 25	8.55000 +0.06	8.74	8.47	8.49	175,105
09 Jun 25	8.49000 +0.11	8.55	8.42	8.42	74,193
06 Jun 25	8.38000 +0.06	8.46	8.25	8.39	87,449
05 Jun 25	8.32000 +0.12	8.42	8.16	8.16	102,664
04 Jun 25	8.20000 -0.38	8.64	8.18	8.55	230,246
03 Jun 25	8.58000 +0.26	8.61	8.28	8.29	126,121
02 Jun 25	8.32000 -0.11	8.40	8.26	8.38	132,588
30 May 25	8.43000 -0.10	8.56	8.35	8.45	2,062,515
29 May 25	8.53000 +0.39	8.59	8.20	8.20	210,828
28 May 25	8.14000 -0.02	8.27	7.99	8.21	163,622
27 May 25	8.16000 +0.23	8.20	7.90	7.95	111,439
26 May 25	7.93000 -0.08	8.08	7.93	8.01	113,203
23 May 25	8.01000 +0.25	8.06	7.66	7.66	185,448
22 May 25	7.76000 -0.03	7.85	7.65	7.77	82,308
21 May 25	7.79000 -0.41	8.15	7.78	8.10	195,211
20 May 25	8.20000 -0.22	8.42	8.14	8.33	137,697
16 May 25	8.42000 +0.23	8.43	8.11	8.19	141,036
15 May 25	8.19000 -0.09	8.31	8.14	8.31	117,906
14 May 25	8.28000 -0.24	8.63	8.25	8.63	152,828
13 May 25	8.52000 +0.48	8.75	8.07	8.14	256,903
12 May 25	8.04000 +0.15	8.30	8.00	8.16	123,109
09 May 25	7.89000 -0.03	7.96	7.84	7.92	59,810
08 May 25	7.92000 +0.41	8.11	7.56	7.56	258,449
07 May 25	7.51000 +0.03	7.65	7.36	7.36	107,598
06 May 25	7.48000 +0.18	7.52	7.28	7.30	80,877
05 May 25	7.30000 -0.44	7.66	7.30	7.66	198,697
02 May 25	7.74000 +0.38	8.10	7.71	7.71	233,815
01 May 25	7.36000 +0.02	7.56	7.32	7.44	130,466
30 Apr 25	7.34000 +0.09	7.36	7.04	7.25	182,433
29 Apr 25	7.25000 +0.26	7.31	6.90	6.90	168,003
28 Apr 25	6.99000 +0.12	6.99	6.90	6.93	84,329
25 Apr 25	6.87000 -0.05	6.92	6.75	6.89	59,864
24 Apr 25	6.92000 +0.21	6.96	6.61	6.61	139,769
23 Apr 25	6.71000 +0.12	6.90	6.66	6.84	61,126
22 Apr 25	6.59000 +0.11	6.66	6.49	6.55	68,456
21 Apr 25	6.48000 -0.13	6.61	6.40	6.61	40,716
17 Apr 25	6.61000 -0.05	6.73	6.59	6.59	44,799
16 Apr 25	6.66000 -0.21	6.89	6.60	6.77	76,007
15 Apr 25	6.87000 +0.14	6.97	6.80	6.90	102,856
14 Apr 25	6.73000 +0.12	6.80	6.64	6.75	70,824
11 Apr 25	6.61000 +0.06	6.67	6.41	6.52	69,877
10 Apr 25	6.55000 -0.22	6.74	6.42	6.64	144,606
09 Apr 25	6.77000 +0.46	6.81	6.12	6.34	190,579
08 Apr 25	6.31000 -0.26	6.68	6.21	6.64	198,588
07 Apr 25	6.57000 -0.20	6.94	6.39	6.44	291,258
04 Apr 25	6.77000 -0.34	6.96	6.71	6.95	256,704
03 Apr 25	7.11000 -0.09	7.17	6.96	7.04	164,579
02 Apr 25	7.20000 +0.01	7.31	7.11	7.14	114,460
01 Apr 25	7.19000 +0.17	7.29	6.95	7.05	141,864
31 Mar 25	7.02000 -0.17	7.13	6.94	7.08	150,927
28 Mar 25	7.19000 -0.29	7.45	7.17	7.44	233,843
27 Mar 25	7.48000 -0.22	7.63	7.42	7.60	307,615
26 Mar 25	7.70000 -0.18	7.94	7.64	7.90	135,091
25 Mar 25	7.88000 +0.23	7.96	7.66	7.67	148,800
24 Mar 25	7.65000 +0.24	7.72	7.51	7.51	111,797
21 Mar 25	7.41000 -0.16	7.52	7.39	7.52	239,882
20 Mar 25	7.57000 +0.14	7.57	7.33	7.41	112,997
19 Mar 25	7.43000 -0.05	7.50	7.36	7.50	106,221
18 Mar 25	7.48000 +0.11	7.52	7.28	7.35	125,254
17 Mar 25	7.37000 -0.05	7.53	7.34	7.39	38,773
14 Mar 25	7.42000 +0.09	7.48	7.36	7.36	95,491
13 Mar 25	7.33000 -0.16	7.51	7.28	7.40	161,342
12 Mar 25	7.49000 -0.08	7.65	7.40	7.65	134,824
11 Mar 25	7.57000 -0.08	7.69	7.44	7.69	135,056
10 Mar 25	7.65000 -0.12	7.76	7.54	7.62	154,857
07 Mar 25	7.77000 -0.15	7.97	7.34	7.66	338,764
06 Mar 25	7.92000 -0.03	8.06	7.70	7.76	190,435
05 Mar 25	7.95000 +0.04	8.36	7.61	7.86	335,373
04 Mar 25	7.91000 -0.01	7.96	7.62	7.68	167,410
03 Mar 25	7.92000 -0.06	8.12	7.84	7.99	121,741
28 Feb 25	7.98000 -0.23	8.20	7.93	8.20	157,147
27 Feb 25	8.21000 -0.09	8.32	8.19	8.24	83,901
26 Feb 25	8.30000 -0.09	8.49	8.24	8.37	91,166
25 Feb 25	8.39000 +0.08	8.42	8.31	8.32	67,627
24 Feb 25	8.31000 +0.00	8.36	8.23	8.24	83,390
21 Feb 25	8.31000 -0.07	8.46	8.21	8.46	163,674
20 Feb 25	8.38000 -0.08	8.50	8.28	8.50	64,692
19 Feb 25	8.46000 +0.02	8.49	8.30	8.39	51,245
18 Feb 25	8.44000 -0.02	8.49	8.39	8.41	46,405
14 Feb 25	8.46000 -0.05	8.56	8.38	8.51	75,437
13 Feb 25	8.51000 +0.09	8.77	8.42	8.60	131,589
12 Feb 25	8.42000 -0.06	8.47	8.35	8.47	72,399
11 Feb 25	8.48000 -0.03	8.53	8.44	8.46	51,789
10 Feb 25	8.51000 +0.03	8.69	8.43	8.46	67,864
07 Feb 25	8.48000 -0.05	8.67	8.45	8.53	120,164
06 Feb 25	8.53000 -0.08	8.70	8.50	8.54	163,221
05 Feb 25	8.61000 +0.05	8.63	8.35	8.51	97,552
04 Feb 25	8.56000 +0.11	8.61	8.48	8.60	170,416
03 Feb 25	8.45000 -0.34	8.52	7.91	8.00	468,091
31 Jan 25	8.79000 -0.36	9.07	8.70	9.07	206,170
30 Jan 25	9.15000 +0.19	9.19	8.93	8.93	105,512
29 Jan 25	8.96000 +0.01	9.00	8.90	8.90	119,907
28 Jan 25	8.95000 -0.08	9.09	8.92	9.09	132,297
27 Jan 25	9.03000 -0.02	9.13	8.99	9.09	71,975
24 Jan 25	9.05000 -0.07	9.14	9.04	9.10	100,341
23 Jan 25	9.12000 -0.01	9.17	9.07	9.11	117,791
22 Jan 25	9.13000 -0.03	9.20	9.06	9.13	110,738
21 Jan 25	9.16000 -0.04	9.21	9.06	9.15	77,326
20 Jan 25	9.20000 +0.10	9.26	9.02	9.02	122,752
17 Jan 25	9.10000 -0.04	9.30	9.07	9.15	138,180
16 Jan 25	9.14000 +0.10	9.19	8.94	9.04	140,530
15 Jan 25	9.04000 +0.25	9.12	8.88	8.88	209,883
14 Jan 25	8.79000 +0.17	8.80	8.60	8.70	191,860
13 Jan 25	8.62000 +0.23	8.70	8.36	8.41	182,104
10 Jan 25	8.39000 -0.28	8.64	8.35	8.64	197,967
09 Jan 25	8.67000 -0.05	8.73	8.63	8.70	78,099
08 Jan 25	8.72000 -0.15	8.89	8.62	8.88	306,499
07 Jan 25	8.87000 -0.18	9.13	8.86	9.06	402,437
06 Jan 25	9.05000 +0.03	9.24	9.00	9.00	124,578
03 Jan 25	9.02000 +0.02	9.04	8.90	9.00	77,004
02 Jan 25	9.00000 -0.02	9.15	8.90	9.15	146,644
31 Dec 24	9.02000 +0.11	9.05	8.86	8.86	98,520
30 Dec 24	8.91000 -0.16	9.02	8.83	9.02	86,604
27 Dec 24	9.07000 +0.01	9.18	8.95	9.01	119,539
24 Dec 24	9.06000 +0.12	9.08	8.87	9.06	78,611
23 Dec 24	8.94000 -0.11	9.00	8.80	9.00	144,757
20 Dec 24	9.05000 +0.25	9.13	8.88	8.88	275,666
19 Dec 24	8.80000 -0.04	8.88	8.71	8.80	509,862
18 Dec 24	8.84000 -0.26	9.17	8.81	9.11	335,674
17 Dec 24	9.10000 -0.10	9.24	9.00	9.20	319,984
16 Dec 24	9.20000 -0.52	9.59	9.19	9.59	347,306
13 Dec 24	9.72000 -0.06	9.88	9.67	9.82	178,775
12 Dec 24	9.78000 -0.17	9.96	9.70	9.93	1,602,520
11 Dec 24	9.95000 -0.10	10.18	9.91	10.18	151,678
10 Dec 24	10.05000 -0.19	10.27	10.02	10.27	171,710
09 Dec 24	10.24000 +0.05	10.49	10.10	10.10	144,476
06 Dec 24	10.19000 -0.24	10.56	10.12	10.56	97,251
05 Dec 24	10.43000 +0.15	10.54	10.28	10.28	132,201
04 Dec 24	10.28000 -0.09	10.62	10.24	10.44	125,922
03 Dec 24	10.37000 +0.08	10.43	10.28	10.34	68,339
02 Dec 24	10.29000 +0.13	10.32	10.06	10.14	155,020
29 Nov 24	10.16000 +0.21	10.17	9.90	9.90	129,466
28 Nov 24	9.95000 +0.01	9.99	9.82	9.82	93,386
27 Nov 24	9.94000 -0.03	10.08	9.88	9.94	133,075
26 Nov 24	9.97000 -0.63	10.35	9.90	10.01	234,447
25 Nov 24	10.60000 +0.38	10.78	10.30	10.30	304,769
22 Nov 24	10.22000 +0.26	10.23	9.91	10.02	472,984
21 Nov 24	9.96000 +0.09	10.00	9.81	9.87	122,045
20 Nov 24	9.87000 +0.11	9.89	9.65	9.85	136,707
19 Nov 24	9.76000 -0.12	9.85	9.70	9.78	134,978
18 Nov 24	9.88000 +0.20	10.00	9.70	9.70	166,416
15 Nov 24	9.68000 -0.13	9.90	9.66	9.88	351,084
14 Nov 24	9.81000 +0.16	10.12	9.65	9.66	378,232
13 Nov 24	9.65000 -1.17	10.10	9.52	9.93	822,907
12 Nov 24	10.82000 -0.23	11.10	10.80	11.10	85,019
11 Nov 24	11.05000 +0.03	11.22	11.01	11.05	59,520
08 Nov 24	11.02000 -0.03	11.11	10.90	11.00	82,670
07 Nov 24	11.05000 +0.10	11.21	10.95	10.95	108,529
06 Nov 24	10.95000 +0.28	10.98	10.63	10.66	185,953
05 Nov 24	10.67000 +0.12	10.67	10.45	10.52	96,014
04 Nov 24	10.55000 -0.16	10.89	10.54	10.74	153,162
01 Nov 24	10.71000 +0.41	10.86	10.36	10.36	228,190
31 Oct 24	10.30000 -0.35	10.68	10.29	10.68	223,545
30 Oct 24	10.65000 -0.01	10.75	10.64	10.64	75,207
29 Oct 24	10.66000 -0.45	11.11	10.58	11.11	333,470
28 Oct 24	11.11000 +0.00	11.22	11.06	11.10	71,553
25 Oct 24	11.11000 +0.00	11.31	11.06	11.13	88,624
24 Oct 24	11.11000 -0.04	11.22	11.04	11.20	51,763
23 Oct 24	11.15000 -0.07	11.28	11.06	11.25	60,046
22 Oct 24	11.22000 -0.08	11.30	11.12	11.30	125,077
21 Oct 24	11.30000 -0.24	11.50	11.25	11.48	82,222
18 Oct 24	11.54000 +0.02	11.69	11.48	11.54	53,185
17 Oct 24	11.52000 +0.07	11.52	11.31	11.37	71,931
16 Oct 24	11.45000 +0.16	11.47	11.30	11.30	66,409
15 Oct 24	11.29000 -0.19	11.52	11.15	11.52	121,461
11 Oct 24	11.48000 +0.08	11.52	11.36	11.36	39,643
10 Oct 24	11.40000 +0.09	11.44	11.23	11.26	84,052
09 Oct 24	11.31000 +0.04	11.42	11.21	11.21	77,045
08 Oct 24	11.27000 -0.13	11.31	11.14	11.31	86,384
07 Oct 24	11.40000 +0.00	11.52	11.18	11.48	77,976
04 Oct 24	11.40000 +0.08	11.46	11.30	11.35	63,718
03 Oct 24	11.32000 -0.10	11.41	11.15	11.40	125,812
02 Oct 24	11.42000 +0.03	11.55	11.37	11.37	74,164
01 Oct 24	11.39000 -0.06	11.43	11.11	11.37	105,578
30 Sep 24	11.45000 -0.12	11.60	11.38	11.51	98,153
27 Sep 24	11.57000 -0.14	11.91	11.56	11.78	76,065
26 Sep 24	11.71000 +0.26	11.82	11.53	11.53	130,595
25 Sep 24	11.45000 -0.35	11.80	11.35	11.80	127,935
24 Sep 24	11.80000 +0.22	11.87	11.54	11.54	115,251
23 Sep 24	11.58000 -0.13	11.74	11.53	11.71	66,298
20 Sep 24	11.71000 +0.00	11.76	11.54	11.68	125,989
19 Sep 24	11.71000 +0.18	11.85	11.65	11.74	93,667
18 Sep 24	11.53000 -0.03	11.71	11.52	11.55	142,225
17 Sep 24	11.56000 +0.25	11.60	11.28	11.28	98,107
16 Sep 24	11.31000 +0.09	11.43	11.14	11.27	77,321
13 Sep 24	11.22000 +0.11	11.35	11.16	11.16	78,193
12 Sep 24	11.11000 +0.06	11.22	11.05	11.06	84,806
11 Sep 24	11.05000 +0.20	11.06	10.73	10.85	63,416
10 Sep 24	10.85000 -0.08	10.87	10.67	10.81	80,434
09 Sep 24	10.93000 -0.11	11.10	10.93	11.01	91,102
06 Sep 24	11.04000 -0.21	11.32	10.97	11.24	102,456
05 Sep 24	11.25000 -0.17	11.45	11.21	11.41	73,621
04 Sep 24	11.42000 +0.13	11.55	11.33	11.33	67,674
03 Sep 24	11.29000 -0.35	11.67	11.24	11.63	155,404
30 Aug 24	11.64000 +0.02	11.73	11.43	11.66	166,797
29 Aug 24	11.62000 +0.39	11.72	11.31	11.37	187,329
28 Aug 24	11.23000 -0.06	11.32	11.11	11.28	125,750
27 Aug 24	11.29000 +0.03	11.42	11.26	11.34	88,778
26 Aug 24	11.26000 +0.15	11.32	10.96	10.97	127,752
23 Aug 24	11.11000 +0.43	11.24	10.79	10.79	202,584
22 Aug 24	10.68000 -0.17	10.88	10.63	10.85	92,591
21 Aug 24	10.85000 +0.15	10.86	10.62	10.76	88,708
20 Aug 24	10.70000 -0.21	10.89	10.69	10.88	97,884
19 Aug 24	10.91000 +0.15	10.96	10.79	10.79	81,363
16 Aug 24	10.76000 +0.01	10.82	10.57	10.65	75,016
15 Aug 24	10.75000 +0.21	10.82	10.61	10.78	106,825
14 Aug 24	10.54000 +0.10	10.58	10.27	10.50	201,441
13 Aug 24	10.44000 +0.15	10.53	10.14	10.15	129,130
12 Aug 24	10.29000 -0.24	10.65	10.23	10.58	128,195
09 Aug 24	10.53000 -0.01	10.54	10.35	10.54	109,252
08 Aug 24	10.54000 +0.07	10.71	10.29	10.42	217,445
07 Aug 24	10.47000 -0.04	11.10	10.05	10.75	267,059
06 Aug 24	10.51000 -0.35	10.67	10.35	10.67	248,925
02 Aug 24	10.86000 -0.32	11.03	10.60	11.01	204,827
01 Aug 24	11.18000 -0.20	11.47	11.07	11.39	118,744
31 Jul 24	11.38000 +0.13	11.59	11.33	11.35	102,206
30 Jul 24	11.25000 -0.15	11.43	11.25	11.40	81,522
29 Jul 24	11.40000 -0.17	11.55	11.25	11.55	102,707
26 Jul 24	11.57000 +0.16	11.57	11.40	11.51	56,431
25 Jul 24	11.41000 +0.19	11.52	11.18	11.20	85,361
24 Jul 24	11.22000 -0.37	11.64	11.22	11.55	180,199
23 Jul 24	11.59000 -0.04	11.67	11.54	11.61	46,032
22 Jul 24	11.63000 -0.04	11.82	11.57	11.78	55,547
19 Jul 24	11.67000 -0.16	11.73	11.55	11.70	45,571
18 Jul 24	11.83000 -0.01	11.92	11.71	11.85	132,223
17 Jul 24	11.84000 -0.18	12.04	11.74	11.89	56,287
16 Jul 24	12.02000 +0.13	12.05	11.82	11.92	86,512
15 Jul 24	11.89000 +0.18	11.91	11.72	11.76	143,913
12 Jul 24	11.71000 +0.10	11.76	11.63	11.69	69,748
11 Jul 24	11.61000 +0.22	11.75	11.43	11.49	184,017
10 Jul 24	11.39000 +0.14	11.45	11.29	11.29	51,463
09 Jul 24	11.25000 -0.05	11.30	11.22	11.27	88,149
08 Jul 24	11.30000 +0.06	11.31	11.24	11.24	35,930
05 Jul 24	11.24000 -0.11	11.36	11.20	11.33	130,464
04 Jul 24	11.35000 -0.20	11.56	11.35	11.46	36,347
03 Jul 24	11.55000 +0.04	11.62	11.48	11.62	58,928
02 Jul 24	11.51000 +0.01	11.52	11.36	11.50	61,230
28 Jun 24	11.50000 -0.05	11.58	11.44	11.49	56,269
27 Jun 24	11.55000 +0.29	11.59	11.33	11.34	79,638
26 Jun 24	11.26000 -0.23	11.52	11.25	11.42	93,402
25 Jun 24	11.49000 -0.07	11.67	11.38	11.60	27,589
24 Jun 24	11.56000 +0.18	11.64	11.44	11.45	48,998
21 Jun 24	11.38000 +0.01	11.39	11.25	11.31	122,371
20 Jun 24	11.37000 -0.16	11.55	11.33	11.49	136,563
19 Jun 24	11.53000 -0.04	11.69	11.49	11.60	50,980
18 Jun 24	11.57000 -0.12	11.76	11.48	11.67	54,164
17 Jun 24	11.69000 +0.04	11.69	11.51	11.56	90,469
14 Jun 24	11.65000 -0.10	11.70	11.46	11.70	99,616
13 Jun 24	11.75000 -0.01	11.77	11.60	11.66	92,551
12 Jun 24	11.76000 +0.00	11.97	11.75	11.86	71,117
11 Jun 24	11.76000 -0.35	12.03	11.76	12.03	81,324
10 Jun 24	12.11000 +0.15	12.15	11.90	11.96	59,324
07 Jun 24	11.96000 -0.11	12.07	11.86	12.04	86,713
06 Jun 24	12.07000 -0.12	12.22	12.05	12.13	46,994
05 Jun 24	12.19000 +0.04	12.30	12.08	12.20	86,635
04 Jun 24	12.15000 +0.06	12.18	11.90	12.02	118,826
03 Jun 24	12.09000 +0.10	12.18	11.96	12.02	157,248
31 May 24	11.99000 +0.34	12.00	11.52	11.72	173,067
30 May 24	11.65000 -0.16	11.88	11.59	11.88	140,505
29 May 24	11.81000 -0.27	11.97	11.76	11.97	170,179
28 May 24	12.08000 -0.04	12.18	12.01	12.12	83,875
27 May 24	12.12000 +0.15	12.18	11.91	11.91	39,181
24 May 24	11.97000 +0.15	12.02	11.79	11.79	86,431
23 May 24	11.82000 -0.29	12.14	11.79	12.14	93,109
22 May 24	12.11000 -0.20	12.39	12.01	12.25	133,410
21 May 24	12.31000 -0.19	12.50	12.28	12.44	110,181
17 May 24	12.50000 +0.00	12.58	12.36	12.47	152,344
16 May 24	12.50000 +0.15	12.65	12.35	12.35	226,094
15 May 24	12.35000 +0.04	12.37	12.18	12.34	147,052
14 May 24	12.31000 +0.15	12.38	12.18	12.25	258,406
13 May 24	12.16000 +0.13	12.23	11.97	12.05	249,503
10 May 24	12.03000 +0.14	12.06	11.85	12.01	121,430
09 May 24	11.89000 +0.04	12.23	11.82	11.82	329,033
08 May 24	11.85000 +0.00	11.90	11.66	11.75	127,402
07 May 24	11.85000 +0.15	12.08	11.78	11.89	162,423
06 May 24	11.70000 -0.24	12.10	11.65	12.00	178,879
03 May 24	11.94000 +0.59	12.34	11.79	11.79	448,381
02 May 24	11.35000 -0.03	11.57	11.31	11.48	148,119
01 May 24	11.38000 -0.07	11.43	11.24	11.43	83,629
30 Apr 24	11.45000 -0.11	11.70	11.38	11.56	254,936
29 Apr 24	11.56000 +0.01	11.67	11.45	11.56	184,184
26 Apr 24	11.55000 +0.23	11.78	11.32	11.32	208,085
25 Apr 24	11.32000 -0.14	11.42	11.24	11.42	93,744
24 Apr 24	11.46000 +0.21	11.64	11.27	11.28	460,294
23 Apr 24	11.25000 +0.19	11.36	11.01	11.01	147,488
22 Apr 24	11.06000 +0.24	11.10	10.83	10.83	84,971
19 Apr 24	10.82000 -0.03	10.89	10.75	10.79	77,472
18 Apr 24	10.85000 -0.05	10.93	10.80	10.84	97,465
17 Apr 24	10.90000 -0.10	11.21	10.83	11.01	115,354
16 Apr 24	11.00000 -0.03	11.08	10.84	11.08	103,742
15 Apr 24	11.03000 -0.24	11.35	10.95	11.34	162,916
12 Apr 24	11.27000 -0.09	11.39	11.21	11.26	281,693
11 Apr 24	11.36000 -0.02	11.42	11.18	11.38	112,206
10 Apr 24	11.38000 -0.13	11.47	11.30	11.42	236,749
09 Apr 24	11.51000 +0.01	11.63	11.40	11.51	699,679
08 Apr 24	11.50000 -0.03	11.68	11.44	11.55	194,597
05 Apr 24	11.53000 +0.02	11.62	11.43	11.48	132,918
04 Apr 24	11.51000 -0.27	11.90	11.50	11.83	197,781
03 Apr 24	11.78000 +0.05	11.83	11.67	11.67	92,344
02 Apr 24	11.73000 -0.14	11.99	11.69	11.99	101,019
01 Apr 24	11.87000 -0.29	12.21	11.80	12.11	338,953
28 Mar 24	12.16000 -0.03	12.33	12.15	12.17	257,985
27 Mar 24	12.19000 +0.18	12.25	11.93	12.02	155,983
26 Mar 24	12.01000 -0.03	12.30	11.98	12.05	137,303
25 Mar 24	12.04000 -0.05	12.26	12.03	12.10	113,948
22 Mar 24	12.09000 -0.05	12.22	12.07	12.16	119,150
21 Mar 24	12.14000 +0.00	12.38	12.05	12.17	166,217
20 Mar 24	12.14000 +0.41	12.16	11.69	11.69	492,658
19 Mar 24	11.73000 +0.13	11.84	11.58	11.58	122,599
18 Mar 24	11.60000 -0.04	11.77	11.57	11.75	128,603
15 Mar 24	11.64000 -0.03	11.76	11.60	11.60	226,003
14 Mar 24	11.67000 -0.01	11.89	11.64	11.69	188,325
13 Mar 24	11.68000 +0.17	11.68	11.45	11.45	794,250
12 Mar 24	11.51000 -0.06	11.64	11.46	11.60	235,097
11 Mar 24	11.57000 -0.19	11.68	11.56	11.60	177,971
08 Mar 24	11.76000 -0.04	12.00	11.75	11.92	195,078
07 Mar 24	11.80000 +0.33	11.91	11.50	11.58	345,898
06 Mar 24	11.47000 -0.13	11.77	11.45	11.71	491,009
05 Mar 24	11.60000 -0.35	11.95	11.54	11.95	546,662
04 Mar 24	11.95000 -0.25	12.53	11.92	12.19	411,530
01 Mar 24	12.20000 -1.70	12.54	11.45	12.38	1,971,625
29 Feb 24	13.90000 -0.11	14.09	13.83	14.05	139,419
28 Feb 24	14.01000 -0.19	14.27	13.90	14.12	206,716
27 Feb 24	14.20000 +0.22	14.22	13.93	13.93	98,711
26 Feb 24	13.98000 -0.14	14.18	13.96	14.05	109,808
23 Feb 24	14.12000 +0.12	14.21	13.76	13.80	107,863
22 Feb 24	14.00000 -0.03	14.22	13.98	14.11	72,741
21 Feb 24	14.03000 +0.07	14.10	13.92	13.95	49,271
20 Feb 24	13.96000 -0.03	14.00	13.80	13.90	164,167
16 Feb 24	13.99000 -0.20	14.15	13.92	14.06	169,223
15 Feb 24	14.19000 +0.33	14.21	13.93	13.93	113,081
14 Feb 24	13.86000 -0.09	14.03	13.82	13.96	183,619
13 Feb 24	13.95000 -0.26	14.07	13.80	14.03	82,117
12 Feb 24	14.21000 +0.14	14.25	14.04	14.14	62,806
09 Feb 24	14.07000 +0.14	14.07	13.63	13.86	125,165
08 Feb 24	13.93000 -0.28	14.25	13.82	14.20	255,228
07 Feb 24	14.21000 -0.05	14.36	14.20	14.30	112,338
06 Feb 24	14.26000 +0.04	14.43	14.22	14.25	128,219
05 Feb 24	14.22000 -0.11	14.36	14.06	14.22	91,867
02 Feb 24	14.33000 +0.04	14.45	14.12	14.12	71,149
01 Feb 24	14.29000 +0.48	14.37	13.88	13.89	189,185
31 Jan 24	13.81000 +0.04	13.92	13.67	13.74	146,877
30 Jan 24	13.77000 -0.07	13.92	13.77	13.92	97,875
29 Jan 24	13.84000 +0.06	13.89	13.53	13.66	103,314
26 Jan 24	13.78000 +0.00	13.93	13.73	13.87	112,077
25 Jan 24	13.78000 -0.06	13.90	13.69	13.88	139,814
24 Jan 24	13.84000 +0.03	13.99	13.70	13.94	209,918
23 Jan 24	13.81000 +0.04	13.95	13.61	13.92	105,536
22 Jan 24	13.77000 +0.16	14.02	13.67	13.69	152,291
19 Jan 24	13.61000 +0.16	13.63	13.23	13.46	130,283
18 Jan 24	13.45000 +0.08	13.62	13.28	13.37	159,632
17 Jan 24	13.37000 -0.15	13.45	13.22	13.45	104,655
16 Jan 24	13.52000 +0.16	13.57	13.22	13.22	135,483
15 Jan 24	13.36000 -0.20	13.56	13.36	13.50	51,819
12 Jan 24	13.56000 -0.26	14.00	13.45	13.93	174,897
11 Jan 24	13.82000 -0.03	13.96	13.51	13.96	170,862
10 Jan 24	13.85000 +0.00	13.90	13.66	13.86	114,027
09 Jan 24	13.85000 -0.30	14.18	13.81	14.05	227,777
08 Jan 24	14.15000 +0.05	14.17	13.97	14.10	123,701
05 Jan 24	14.10000 +0.05	14.21	13.92	14.01	360,670
04 Jan 24	14.05000 +0.09	14.09	13.82	13.91	114,650
03 Jan 24	13.96000 -0.49	14.28	13.81	14.28	232,273
02 Jan 24	14.45000 +0.11	14.59	14.19	14.32	289,048
29 Dec 23	14.34000 -0.03	14.46	14.26	14.26	47,381
28 Dec 23	14.37000 +0.00	14.39	14.18	14.28	53,972
27 Dec 23	14.37000 +0.27	14.50	14.06	14.10	117,844
22 Dec 23	14.10000 -0.01	14.18	13.92	14.18	221,844
21 Dec 23	14.11000 +0.33	14.21	13.88	13.88	445,730
20 Dec 23	13.78000 -0.32	14.14	13.75	14.06	195,907
19 Dec 23	14.10000 +0.76	14.29	13.58	13.78	299,682
18 Dec 23	13.34000 +0.17	13.48	13.21	13.21	135,998
15 Dec 23	13.17000 -0.38	13.70	13.13	13.70	148,614
14 Dec 23	13.55000 +0.63	13.64	12.96	12.96	197,922
13 Dec 23	12.92000 +0.33	12.92	12.50	12.60	104,837
12 Dec 23	12.59000 -0.05	12.73	12.48	12.61	101,295
11 Dec 23	12.64000 +0.14	12.67	12.41	12.41	53,841
08 Dec 23	12.50000 -0.10	12.75	12.48	12.60	113,044
07 Dec 23	12.60000 -0.08	12.68	12.53	12.68	98,831
06 Dec 23	12.68000 +0.19	12.85	12.50	12.50	129,557
05 Dec 23	12.49000 +0.08	12.69	12.35	12.35	275,311
04 Dec 23	12.41000 +0.09	12.49	12.29	12.35	94,429
01 Dec 23	12.32000 +0.34	12.35	11.82	12.02	165,379
30 Nov 23	11.98000 +0.02	12.01	11.80	11.95	149,949
29 Nov 23	11.96000 +0.20	12.03	11.78	11.90	179,477
28 Nov 23	11.76000 -0.27	11.99	11.68	11.99	112,961
27 Nov 23	12.03000 -0.08	12.10	11.94	12.06	58,927
24 Nov 23	12.11000 -0.06	12.22	12.08	12.11	30,681
23 Nov 23	12.17000 +0.03	12.31	12.15	12.28	26,632
22 Nov 23	12.14000 -0.23	12.39	12.14	12.39	108,364
21 Nov 23	12.37000 -0.28	12.74	12.32	12.74	120,286
20 Nov 23	12.65000 -0.07	12.73	12.41	12.72	113,070
17 Nov 23	12.72000 +0.02	12.90	12.63	12.80	75,185
16 Nov 23	12.70000 -0.11	12.89	12.48	12.83	119,716
15 Nov 23	12.81000 -0.18	13.04	12.73	12.89	163,730
14 Nov 23	12.99000 +0.42	13.04	12.50	12.50	244,268
13 Nov 23	12.57000 +0.04	12.77	12.43	12.53	114,445
10 Nov 23	12.53000 +0.55	12.57	12.04	12.04	181,161
09 Nov 23	11.98000 -0.60	13.08	11.91	12.95	576,805
08 Nov 23	12.58000 +0.20	12.60	12.37	12.50	186,565
07 Nov 23	12.38000 +0.12	12.40	12.07	12.31	157,913
06 Nov 23	12.26000 +0.06	12.33	12.10	12.16	101,407
03 Nov 23	12.20000 +0.49	12.38	11.84	11.87	150,581
02 Nov 23	11.71000 +0.22	11.84	11.57	11.62	117,489
01 Nov 23	11.49000 +0.06	11.58	11.25	11.31	93,067
31 Oct 23	11.43000 -0.05	11.44	11.22	11.37	138,869
30 Oct 23	11.48000 +0.16	11.75	11.31	11.31	77,341
27 Oct 23	11.32000 -0.20	11.63	11.30	11.62	88,563
26 Oct 23	11.52000 +0.09	11.77	11.49	11.64	161,879
25 Oct 23	11.43000 -0.16	11.63	11.35	11.36	84,917
24 Oct 23	11.59000 -0.02	11.79	11.56	11.75	126,148
23 Oct 23	11.61000 +0.17	11.74	11.38	11.38	134,875
20 Oct 23	11.44000 -0.04	11.55	11.27	11.46	180,846
19 Oct 23	11.48000 -0.19	11.69	11.44	11.59	142,665
18 Oct 23	11.67000 -0.37	11.99	11.65	11.99	122,045
17 Oct 23	12.04000 -0.06	12.20	11.92	12.00	87,135
16 Oct 23	12.10000 +0.07	12.28	11.92	12.00	140,072
13 Oct 23	12.03000 -0.10	12.24	12.01	12.24	137,432
12 Oct 23	12.13000 -0.63	12.76	12.10	12.76	100,103
11 Oct 23	12.76000 +0.26	12.92	12.57	12.57	277,659
10 Oct 23	12.50000 +0.09	12.65	12.40	12.42	64,284
06 Oct 23	12.41000 +0.38	12.42	11.92	11.97	142,027
05 Oct 23	12.03000 -0.03	12.06	11.82	12.01	75,745
04 Oct 23	12.06000 +0.00	12.11	11.84	11.96	82,004
03 Oct 23	12.06000 -0.24	12.43	11.99	12.18	132,738
02 Oct 23	12.30000 -0.21	12.60	12.17	12.60	87,728
29 Sep 23	12.51000 +0.13	12.67	12.46	12.51	127,962
28 Sep 23	12.38000 +0.06	12.41	12.20	12.20	188,337
27 Sep 23	12.32000 +0.12	12.46	12.15	12.21	146,631
26 Sep 23	12.20000 -0.54	12.60	12.16	12.56	225,403
25 Sep 23	12.74000 +0.13	12.90	12.55	12.55	175,311
22 Sep 23	12.61000 +0.16	12.91	12.50	12.50	212,496
21 Sep 23	12.45000 -0.39	12.85	12.42	12.71	239,036
20 Sep 23	12.84000 -0.16	13.22	12.81	13.02	189,859
19 Sep 23	13.00000 +0.13	13.09	12.87	12.87	85,056
18 Sep 23	12.87000 +0.13	12.95	12.68	12.68	173,652
15 Sep 23	12.74000 -0.20	13.04	12.68	12.91	791,848
14 Sep 23	12.94000 +0.01	13.00	12.70	12.97	435,747
13 Sep 23	12.93000 -0.60	13.52	12.78	13.52	355,498
12 Sep 23	13.53000 +0.06	13.70	13.41	13.41	178,592
11 Sep 23	13.47000 +0.08	13.65	13.37	13.37	123,042
08 Sep 23	13.39000 -0.30	13.69	13.30	13.69	140,473
07 Sep 23	13.69000 -0.15	13.89	13.63	13.77	128,021
06 Sep 23	13.84000 +0.21	13.96	13.56	13.61	139,871
05 Sep 23	13.63000 +0.05	13.67	13.32	13.42	146,826
01 Sep 23	13.58000 -0.08	13.73	13.47	13.66	110,320
31 Aug 23	13.66000 -0.09	14.04	13.62	13.76	192,786
30 Aug 23	13.75000 +0.12	13.93	13.63	13.63	107,373
29 Aug 23	13.63000 +0.29	13.75	13.31	13.31	121,432
28 Aug 23	13.34000 +0.13	13.51	13.09	13.24	110,329
25 Aug 23	13.21000 -0.10	13.53	13.17	13.32	152,297
24 Aug 23	13.31000 -0.29	13.79	13.25	13.56	161,552
23 Aug 23	13.60000 +0.50	13.64	13.06	13.11	140,467
22 Aug 23	13.10000 +0.31	13.16	12.68	12.68	141,515
21 Aug 23	12.79000 -0.28	13.15	12.62	13.13	171,345
18 Aug 23	13.07000 +0.24	13.18	12.70	12.70	127,002
17 Aug 23	12.83000 -0.10	13.09	12.71	13.00	123,436
16 Aug 23	12.93000 -0.08	13.06	12.85	12.97	196,246
15 Aug 23	13.01000 -0.09	13.20	12.99	13.01	122,848
14 Aug 23	13.10000 -0.28	13.45	12.96	13.40	133,373
11 Aug 23	13.38000 +0.23	13.47	13.00	13.15	218,873
10 Aug 23	13.15000 -1.26	14.35	13.05	14.00	878,333
09 Aug 23	14.41000 -0.40	14.84	14.09	14.84	156,092
08 Aug 23	14.81000 -0.31	14.99	14.56	14.98	188,461
04 Aug 23	15.12000 +0.25	15.16	14.51	14.92	198,798
03 Aug 23	14.87000 +0.02	15.00	14.73	14.73	56,878
02 Aug 23	14.85000 -0.14	14.85	14.39	14.50	225,598
01 Aug 23	14.99000 +0.22	15.10	14.52	14.65	493,262
31 Jul 23	14.77000 +0.13	14.85	14.55	14.55	121,653
28 Jul 23	14.64000 +0.13	14.79	14.58	14.60	74,996
27 Jul 23	14.51000 +0.03	14.70	14.50	14.56	96,817
26 Jul 23	14.48000 +0.26	14.54	14.20	14.20	195,462
25 Jul 23	14.22000 -0.10	14.42	14.09	14.30	128,972
24 Jul 23	14.32000 +0.24	14.40	14.00	14.00	141,831
21 Jul 23	14.08000 +0.00	14.30	14.08	14.24	111,223
20 Jul 23	14.08000 -0.03	14.17	13.82	14.17	240,688
19 Jul 23	14.11000 +0.10	14.26	13.97	14.05	285,157
18 Jul 23	14.01000 +0.42	14.11	13.55	13.56	192,945
17 Jul 23	13.59000 +0.42	13.60	13.17	13.17	123,371
14 Jul 23	13.17000 -0.48	13.65	13.05	13.65	199,556
13 Jul 23	13.65000 +0.18	13.65	13.31	13.54	216,154
12 Jul 23	13.47000 +0.16	13.53	13.25	13.44	162,034
11 Jul 23	13.31000 +0.28	13.36	12.94	13.03	105,780
10 Jul 23	13.03000 -0.06	13.22	12.87	13.14	181,117
07 Jul 23	13.09000 +0.16	13.25	12.91	12.91	80,096
06 Jul 23	12.93000 +0.09	13.13	12.70	12.72	122,070
05 Jul 23	12.84000 -0.36	13.20	12.82	13.20	142,580
04 Jul 23	13.20000 -0.05	13.45	13.14	13.20	35,838
30 Jun 23	13.25000 +0.19	13.32	13.13	13.17	85,763
29 Jun 23	13.06000 -0.04	13.27	13.04	13.14	70,264
28 Jun 23	13.10000 +0.11	13.14	12.74	12.74	93,167
27 Jun 23	12.99000 +0.38	13.03	12.66	12.66	110,220
26 Jun 23	12.61000 +0.02	12.94	12.61	12.63	80,271
23 Jun 23	12.59000 -0.25	12.81	12.56	12.73	120,610
22 Jun 23	12.84000 -0.49	13.28	12.79	13.27	202,276
21 Jun 23	13.33000 -0.07	13.52	13.25	13.40	107,244
20 Jun 23	13.40000 -0.10	13.62	13.27	13.43	114,651
19 Jun 23	13.50000 +0.02	13.74	13.40	13.47	91,462
16 Jun 23	13.48000 -0.17	13.74	13.20	13.70	996,204
15 Jun 23	13.65000 +0.07	13.82	13.42	13.50	200,839
14 Jun 23	13.58000 +0.52	13.58	13.14	13.14	278,036
13 Jun 23	13.06000 +0.29	13.21	12.86	12.86	146,745
12 Jun 23	12.77000 +0.13	12.93	12.55	12.64	168,548
09 Jun 23	12.64000 -0.09	12.82	12.40	12.76	169,720
08 Jun 23	12.73000 +0.39	12.97	12.40	12.40	272,645
07 Jun 23	12.34000 +0.22	12.50	12.19	12.22	197,672
06 Jun 23	12.12000 +0.26	12.20	11.83	11.87	206,759
05 Jun 23	11.86000 +0.47	12.03	11.44	11.44	249,437
02 Jun 23	11.39000 +0.17	11.44	11.24	11.38	328,629
01 Jun 23	11.22000 -0.13	11.48	11.18	11.35	187,888
31 May 23	11.35000 -0.37	11.89	11.10	11.62	380,609
30 May 23	11.72000 -0.20	12.13	11.68	11.93	214,346
29 May 23	11.92000 +0.09	12.01	11.85	11.85	134,508
26 May 23	11.83000 +0.05	11.93	11.75	11.75	253,830
25 May 23	11.78000 -0.11	12.01	11.78	11.89	140,501
24 May 23	11.89000 -0.26	12.12	11.80	12.10	181,598
23 May 23	12.15000 +0.01	12.30	11.98	12.22	334,143
19 May 23	12.14000 -0.23	12.48	12.12	12.37	175,348
18 May 23	12.37000 +0.11	12.55	12.22	12.22	117,511
17 May 23	12.26000 +0.20	12.29	11.96	12.22	225,664
16 May 23	12.06000 -0.29	12.29	12.02	12.22	129,989
15 May 23	12.35000 +0.13	12.37	12.19	12.30	266,451
12 May 23	12.22000 +0.01	12.37	11.93	12.26	190,559
11 May 23	12.21000 -0.10	12.30	12.13	12.24	215,949
10 May 23	12.31000 -0.07	12.75	12.15	12.46	260,491
09 May 23	12.38000 -0.20	12.57	12.22	12.56	358,742
08 May 23	12.58000 +0.39	12.60	12.12	12.27	409,204
05 May 23	12.19000 -1.39	13.78	12.00	13.76	1,113,257
04 May 23	13.58000 -0.66	14.13	13.54	14.13	115,983
03 May 23	14.24000 -0.14	14.45	14.13	14.26	120,488
02 May 23	14.38000 +0.07	14.58	14.16	14.28	134,635
01 May 23	14.31000 +0.16	14.39	14.14	14.14	95,783
28 Apr 23	14.15000 -0.05	14.23	14.00	14.17	115,146
27 Apr 23	14.20000 +0.36	14.34	13.89	14.12	183,626
26 Apr 23	13.84000 +0.11	14.02	13.68	13.76	173,802
25 Apr 23	13.73000 -0.23	13.92	13.58	13.85	114,339
24 Apr 23	13.96000 +0.15	14.06	13.84	13.84	141,351
21 Apr 23	13.81000 -0.19	13.98	13.72	13.89	77,055
20 Apr 23	14.00000 -0.50	14.30	13.86	14.23	267,251
19 Apr 23	14.50000 -0.03	14.64	14.27	14.39	212,944
18 Apr 23	14.53000 -0.01	14.75	14.48	14.50	99,669
17 Apr 23	14.54000 +0.03	14.60	14.41	14.45	456,117
14 Apr 23	14.51000 -0.14	14.93	14.22	14.73	239,727
13 Apr 23	14.65000 +0.41	14.68	14.31	14.31	205,734
12 Apr 23	14.24000 +0.01	14.49	14.19	14.29	142,212
11 Apr 23	14.23000 +0.27	14.31	14.00	14.00	113,419
10 Apr 23	13.96000 -0.07	13.97	13.72	13.86	122,393
05 Apr 23	14.03000 -0.28	14.33	13.93	14.16	254,474
04 Apr 23	14.31000 -0.22	14.64	14.25	14.55	175,915
03 Apr 23	14.53000 -0.04	14.80	14.31	14.71	243,777
31 Mar 23	14.57000 +0.36	14.80	14.23	14.23	263,832
30 Mar 23	14.21000 +0.69	14.24	13.61	13.79	225,755
29 Mar 23	13.52000 +0.27	13.63	13.26	13.36	146,518
28 Mar 23	13.25000 -0.14	13.50	13.07	13.38	129,870
27 Mar 23	13.39000 +0.14	13.56	13.17	13.31	201,595
24 Mar 23	13.25000 -0.21	13.38	13.14	13.37	141,849
23 Mar 23	13.46000 +0.32	13.60	13.20	13.20	220,714
22 Mar 23	13.14000 +0.05	13.35	12.95	13.07	245,445
21 Mar 23	13.09000 +0.61	13.27	12.67	12.67	256,257
20 Mar 23	12.48000 +0.22	12.73	12.25	12.35	316,784
17 Mar 23	12.26000 -0.35	12.57	12.15	12.57	391,532
16 Mar 23	12.61000 +0.49	12.74	12.00	12.01	376,303
15 Mar 23	12.12000 -0.79	12.63	11.77	12.63	664,559
14 Mar 23	12.91000 -0.92	13.96	12.83	13.96	554,712
13 Mar 23	13.83000 -0.35	14.02	13.64	13.81	299,700
10 Mar 23	14.18000 -0.44	14.59	14.09	14.50	288,894
09 Mar 23	14.62000 -0.49	15.01	14.55	15.00	286,424
08 Mar 23	15.11000 +0.20	15.23	14.85	14.93	197,693
07 Mar 23	14.91000 +0.01	15.02	14.77	14.77	273,543
06 Mar 23	14.90000 -0.14	15.20	14.84	15.04	220,518
03 Mar 23	15.04000 +0.84	15.37	14.67	14.90	830,292
02 Mar 23	14.20000 +0.04	14.37	14.00	14.10	184,381
01 Mar 23	14.16000 +0.18	14.53	13.96	13.99	331,384
28 Feb 23	13.98000 +0.32	14.00	13.55	13.58	247,961
27 Feb 23	13.66000 +0.24	13.83	13.48	13.57	132,901
24 Feb 23	13.42000 -0.17	13.56	13.30	13.36	151,557
23 Feb 23	13.59000 -0.07	13.90	13.57	13.79	164,098
22 Feb 23	13.66000 +0.49	13.67	13.13	13.13	173,287
21 Feb 23	13.17000 -0.41	13.53	12.98	13.47	220,173
17 Feb 23	13.58000 -0.04	13.69	13.35	13.54	102,334
16 Feb 23	13.62000 -0.18	13.78	13.59	13.70	130,183
15 Feb 23	13.80000 +0.36	13.84	13.42	13.42	163,427
14 Feb 23	13.44000 +0.11	13.53	13.30	13.30	134,343
13 Feb 23	13.33000 +0.28	13.34	13.02	13.07	113,196
10 Feb 23	13.05000 -0.56	13.47	12.70	13.45	349,447
09 Feb 23	13.61000 -0.18	13.95	13.59	13.80	130,944
08 Feb 23	13.79000 +0.00	13.85	13.67	13.74	83,917
07 Feb 23	13.79000 -0.01	13.90	13.70	13.78	132,548
06 Feb 23	13.80000 -0.04	13.85	13.70	13.75	97,780
03 Feb 23	13.84000 +0.06	13.95	13.60	13.60	289,875
02 Feb 23	13.78000 +0.01	13.98	13.59	13.80	372,496
01 Feb 23	13.77000 +0.90	13.85	13.01	13.06	488,706
31 Jan 23	12.87000 +0.22	13.04	12.71	12.71	245,091
30 Jan 23	12.65000 -0.12	12.89	12.61	12.67	334,713
27 Jan 23	12.77000 -0.02	12.89	12.75	12.77	171,431
26 Jan 23	12.79000 +0.50	12.82	12.31	12.33	285,437
25 Jan 23	12.29000 +0.47	12.34	11.79	11.80	216,476
24 Jan 23	11.82000 -0.24	11.93	11.63	11.88	173,725
23 Jan 23	12.06000 +0.32	12.21	11.77	11.78	207,225
20 Jan 23	11.74000 -0.15	12.04	11.74	11.77	98,068
19 Jan 23	11.89000 -0.29	12.05	11.85	12.05	156,590
18 Jan 23	12.18000 +0.21	12.20	11.87	11.98	205,507
17 Jan 23	11.97000 +0.06	11.97	11.80	11.81	101,865
16 Jan 23	11.91000 +0.05	11.91	11.72	11.72	116,469
13 Jan 23	11.86000 +0.09	11.94	11.64	11.64	85,836
12 Jan 23	11.77000 +0.03	11.80	11.60	11.75	90,330
11 Jan 23	11.74000 +0.09	11.74	11.59	11.68	45,476
10 Jan 23	11.65000 +0.03	11.67	11.58	11.62	65,207
09 Jan 23	11.62000 +0.02	11.84	11.54	11.67	153,514
06 Jan 23	11.60000 +0.33	11.60	11.19	11.29	173,101
05 Jan 23	11.27000 -0.06	11.35	11.12	11.27	92,830
04 Jan 23	11.33000 +0.26	11.33	11.04	11.17	115,506
03 Jan 23	11.07000 -0.19	11.42	11.05	11.11	185,229
30 Dec 22	11.26000 +0.02	11.32	11.15	11.19	162,879
29 Dec 22	11.24000 +0.60	11.27	10.68	10.68	176,539
28 Dec 22	10.64000 -0.07	10.70	10.35	10.50	282,214
23 Dec 22	10.71000 -0.04	10.91	10.62	10.79	271,469
22 Dec 22	10.75000 -0.41	11.05	10.29	11.05	731,653
21 Dec 22	11.16000 +0.08	11.25	11.09	11.19	249,464
20 Dec 22	11.08000 -0.15	11.30	11.06	11.22	281,639
19 Dec 22	11.23000 -0.66	11.90	11.21	11.90	319,544
16 Dec 22	11.89000 -0.23	12.12	11.89	12.03	293,642
15 Dec 22	12.12000 -0.16	12.28	11.97	12.13	332,172
14 Dec 22	12.28000 +0.05	12.42	12.14	12.31	285,625
13 Dec 22	12.23000 -0.01	12.54	12.22	12.45	213,463
12 Dec 22	12.24000 -0.07	12.48	12.20	12.26	383,067
09 Dec 22	12.31000 +0.13	12.34	11.97	12.05	249,339
08 Dec 22	12.18000 +0.36	12.20	11.83	11.83	336,385
07 Dec 22	11.82000 +0.01	11.99	11.78	11.87	192,657
06 Dec 22	11.81000 +0.01	11.90	11.68	11.84	212,970
05 Dec 22	11.80000 -0.26	12.06	11.79	12.06	202,021
02 Dec 22	12.06000 +0.08	12.07	11.80	11.90	280,263
01 Dec 22	11.98000 +0.07	12.15	11.87	11.91	217,122
30 Nov 22	11.91000 +0.01	11.97	11.64	11.89	304,839
29 Nov 22	11.90000 +0.29	11.96	11.59	11.66	176,519
28 Nov 22	11.61000 -0.18	11.77	11.60	11.71	92,834
25 Nov 22	11.79000 -0.04	11.90	11.72	11.82	107,113
24 Nov 22	11.83000 +0.10	11.88	11.63	11.66	74,762
23 Nov 22	11.73000 -0.12	11.83	11.60	11.83	139,910
22 Nov 22	11.85000 -0.06	11.95	11.75	11.95	198,444
21 Nov 22	11.91000 +0.18	11.94	11.59	11.62	335,442
18 Nov 22	11.73000 +0.30	11.73	11.45	11.51	335,795
17 Nov 22	11.43000 +0.12	11.51	11.07	11.11	361,464
16 Nov 22	11.31000 -0.16	11.42	11.26	11.33	316,801
15 Nov 22	11.47000 +0.35	11.64	11.20	11.20	519,777
14 Nov 22	11.12000 -0.28	11.50	11.12	11.36	347,518
11 Nov 22	11.40000 +0.20	11.71	11.24	11.28	702,336
10 Nov 22	11.20000 +0.69	11.27	10.78	10.80	746,221
09 Nov 22	10.51000 -0.36	11.04	10.51	10.78	481,620
08 Nov 22	10.87000 +0.16	10.95	10.70	10.71	457,309
07 Nov 22	10.71000 -0.03	10.94	10.68	10.78	416,900
04 Nov 22	10.74000 +0.50	10.89	10.30	10.33	664,163
03 Nov 22	10.24000 +0.24	10.32	9.93	9.93	835,860
02 Nov 22	10.00000 +1.14	10.74	9.62	9.62	1,232,294
01 Nov 22	8.86000 +0.13	8.89	8.75	8.89	258,522
31 Oct 22	8.73000 -0.01	8.84	8.71	8.72	176,966
28 Oct 22	8.74000 -0.04	8.84	8.72	8.75	316,859
27 Oct 22	8.78000 +0.04	8.90	8.77	8.77	244,038
26 Oct 22	8.74000 -0.05	8.85	8.72	8.79	328,119
25 Oct 22	8.79000 +0.10	8.85	8.68	8.68	287,653
24 Oct 22	8.69000 +0.11	8.74	8.56	8.59	357,359
21 Oct 22	8.58000 -0.02	8.64	8.39	8.59	721,173
20 Oct 22	8.60000 -0.15	8.75	8.55	8.72	463,461
19 Oct 22	8.75000 +0.18	8.77	8.52	8.52	254,195
18 Oct 22	8.57000 +0.04	8.67	8.40	8.67	349,832
17 Oct 22	8.53000 +0.27	8.53	8.38	8.38	150,469
14 Oct 22	8.26000 +0.06	8.35	8.11	8.33	304,095
13 Oct 22	8.20000 +0.04	8.31	8.00	8.06	865,212
12 Oct 22	8.16000 -0.04	8.23	8.09	8.19	272,926
11 Oct 22	8.20000 -0.48	8.52	8.15	8.51	398,084
07 Oct 22	8.68000 -0.18	8.81	8.61	8.75	152,131
06 Oct 22	8.86000 +0.07	8.94	8.74	8.75	184,058
05 Oct 22	8.79000 +0.01	8.82	8.55	8.66	276,679
04 Oct 22	8.78000 +0.16	9.00	8.74	8.79	223,793
03 Oct 22	8.62000 +0.07	8.72	8.44	8.59	301,571
30 Sep 22	8.55000 -0.07	8.66	8.42	8.57	220,215
29 Sep 22	8.62000 -0.76	9.25	8.48	9.25	708,231
28 Sep 22	9.38000 -0.25	9.59	9.34	9.55	847,974
27 Sep 22	9.63000 +0.01	9.83	9.57	9.68	190,230
26 Sep 22	9.62000 +0.13	9.70	9.40	9.40	346,028
23 Sep 22	9.49000 -0.36	9.75	9.37	9.65	196,851
22 Sep 22	9.85000 -0.19	10.09	9.81	10.05	257,941
21 Sep 22	10.04000 -0.22	10.36	10.02	10.31	422,901
20 Sep 22	10.26000 -0.13	10.35	10.22	10.35	219,716
19 Sep 22	10.39000 +0.13	10.48	10.04	10.04	374,525
16 Sep 22	10.26000 +0.14	10.28	9.75	10.07	2,136,633
15 Sep 22	10.12000 -0.14	10.44	10.10	10.22	318,336
14 Sep 22	10.26000 -0.38	10.67	10.23	10.67	402,536
13 Sep 22	10.64000 -0.24	10.73	10.52	10.73	284,984
12 Sep 22	10.88000 +0.14	10.95	10.78	10.81	292,146
09 Sep 22	10.74000 +0.10	10.80	10.68	10.75	174,371
08 Sep 22	10.64000 +0.04	10.64	10.33	10.51	172,385
07 Sep 22	10.60000 +0.30	10.67	10.26	10.26	341,846
06 Sep 22	10.30000 -0.13	10.55	10.06	10.53	532,508
02 Sep 22	10.43000 +0.21	10.56	10.21	10.33	295,480
01 Sep 22	10.22000 -0.13	10.22	9.88	10.22	226,644
31 Aug 22	10.35000 -0.22	10.59	10.28	10.59	219,705
30 Aug 22	10.57000 -0.04	10.70	10.45	10.64	189,996
29 Aug 22	10.61000 +0.12	10.68	10.29	10.36	268,719
26 Aug 22	10.49000 -0.25	10.78	10.43	10.74	261,874
25 Aug 22	10.74000 +0.08	10.80	10.57	10.66	181,281
24 Aug 22	10.66000 +0.08	10.74	10.53	10.59	315,139
23 Aug 22	10.58000 +0.02	10.75	10.48	10.57	308,517
22 Aug 22	10.56000 -0.89	11.17	10.53	11.14	596,121
19 Aug 22	11.45000 +0.01	11.46	11.19	11.36	326,939
18 Aug 22	11.44000 -0.03	11.49	11.35	11.47	208,137
17 Aug 22	11.47000 +0.00	11.47	11.27	11.35	685,897
16 Aug 22	11.47000 +0.35	11.52	11.11	11.15	546,307
15 Aug 22	11.12000 +0.17	11.15	10.75	10.85	447,251
12 Aug 22	10.95000 -0.06	11.07	10.80	11.02	306,321
11 Aug 22	11.01000 +0.42	11.03	10.60	10.66	603,378
10 Aug 22	10.59000 +0.25	10.69	10.41	10.41	1,491,085
09 Aug 22	10.34000 +0.68	10.70	10.10	10.45	1,397,536
08 Aug 22	9.66000 +0.19	9.76	9.50	9.50	163,724
05 Aug 22	9.47000 -0.09	9.61	9.39	9.49	295,893
04 Aug 22	9.56000 +0.22	9.70	9.44	9.54	456,397
03 Aug 22	9.34000 +0.03	9.41	9.21	9.35	167,576
02 Aug 22	9.31000 -0.03	9.48	9.28	9.32	336,482
29 Jul 22	9.34000 +0.00	9.42	9.25	9.32	168,283
28 Jul 22	9.34000 +0.19	9.35	9.11	9.15	270,600
27 Jul 22	9.15000 +0.12	9.22	9.04	9.09	462,596
26 Jul 22	9.03000 -0.09	9.13	8.98	9.03	198,425
25 Jul 22	9.12000 +0.06	9.16	9.04	9.08	105,487
22 Jul 22	9.06000 -0.12	9.25	9.00	9.19	123,074
21 Jul 22	9.18000 +0.13	9.22	8.94	9.00	165,417
20 Jul 22	9.05000 +0.07	9.08	8.91	8.93	142,677
19 Jul 22	8.98000 +0.36	9.06	8.66	8.66	293,463
18 Jul 22	8.62000 +0.42	8.78	8.29	8.29	564,916
15 Jul 22	8.20000 +0.06	8.27	7.63	8.21	3,049,721
14 Jul 22	8.14000 -0.33	8.41	8.10	8.39	147,130
13 Jul 22	8.47000 +0.02	8.47	8.19	8.32	89,225
12 Jul 22	8.45000 +0.30	8.48	8.14	8.14	158,896
11 Jul 22	8.15000 -0.31	8.48	8.12	8.46	127,473
08 Jul 22	8.46000 +0.03	8.54	8.37	8.43	90,755
07 Jul 22	8.43000 +0.38	8.44	8.12	8.12	168,340
06 Jul 22	8.05000 +0.08	8.07	7.85	7.97	124,162
05 Jul 22	7.97000 -0.34	8.21	7.86	8.20	404,046
04 Jul 22	8.31000 +0.00	8.46	8.29	8.32	134,117
30 Jun 22	8.31000 -0.31	8.49	8.12	8.48	168,140
29 Jun 22	8.62000 -0.28	9.11	8.60	8.86	208,566
28 Jun 22	8.90000 -0.15	9.21	8.89	9.10	329,117
27 Jun 22	9.05000 +0.27	9.09	8.71	8.80	196,214
24 Jun 22	8.78000 +0.30	8.82	8.47	8.47	149,691
23 Jun 22	8.48000 +0.03	8.52	8.32	8.46	147,078
22 Jun 22	8.45000 -0.09	8.57	8.35	8.45	186,774
21 Jun 22	8.54000 +0.01	8.77	8.47	8.59	117,450
20 Jun 22	8.53000 +0.18	8.58	8.44	8.48	94,426
17 Jun 22	8.35000 +0.12	8.39	8.10	8.22	2,673,618
16 Jun 22	8.23000 -0.73	8.77	8.09	8.72	619,163
15 Jun 22	8.96000 +0.27	9.09	8.78	8.78	249,668
14 Jun 22	8.69000 -0.04	8.96	8.66	8.74	278,006
13 Jun 22	8.73000 -0.27	8.85	8.69	8.73	299,237
10 Jun 22	9.00000 -0.24	9.15	8.96	9.06	283,288
09 Jun 22	9.24000 -0.22	9.47	9.23	9.40	257,261
08 Jun 22	9.46000 -0.14	9.70	9.46	9.56	239,381
07 Jun 22	9.60000 -0.03	9.72	9.48	9.57	304,096
06 Jun 22	9.63000 +0.18	9.69	9.36	9.47	393,229
03 Jun 22	9.45000 -0.81	9.98	9.44	9.98	625,455
02 Jun 22	10.26000 +0.34	10.28	9.91	9.91	435,715
01 Jun 22	9.92000 +0.07	9.98	9.74	9.90	314,577
31 May 22	9.85000 +0.29	9.89	9.49	9.54	580,878
30 May 22	9.56000 +0.00	9.65	9.30	9.30	85,518
27 May 22	9.56000 +0.30	9.60	9.32	9.32	186,521
26 May 22	9.26000 +0.19	9.45	9.04	9.12	335,493
25 May 22	9.07000 +0.16	9.12	8.86	8.86	182,647
24 May 22	8.91000 -0.08	9.01	8.79	9.01	134,282
20 May 22	8.99000 -0.26	9.37	8.84	9.37	240,595
19 May 22	9.25000 +0.00	9.35	9.12	9.14	194,429
18 May 22	9.25000 -0.04	9.26	8.94	9.20	351,938
17 May 22	9.29000 +0.29	9.34	9.10	9.17	269,524
16 May 22	9.00000 -0.07	9.13	8.91	9.00	232,769
13 May 22	9.07000 +0.44	9.09	8.71	8.80	347,080
12 May 22	8.63000 +0.12	8.78	8.37	8.50	279,198
11 May 22	8.51000 -0.08	8.93	8.46	8.72	318,350
10 May 22	8.59000 +0.28	8.74	8.30	8.55	423,585
09 May 22	8.31000 -0.40	8.82	8.27	8.66	512,271
06 May 22	8.71000 +1.11	8.98	8.05	8.08	1,033,733
05 May 22	7.60000 -0.15	7.65	7.43	7.65	298,272
04 May 22	7.75000 -0.07	7.89	7.47	7.85	373,605
03 May 22	7.82000 +0.18	7.82	7.55	7.65	203,799
02 May 22	7.64000 -0.03	7.66	7.51	7.65	218,884
29 Apr 22	7.67000 -0.02	7.80	7.57	7.58	165,294
28 Apr 22	7.69000 -0.01	7.84	7.57	7.79	343,271
27 Apr 22	7.70000 +0.09	7.78	7.53	7.68	312,643
26 Apr 22	7.61000 -0.27	7.89	7.58	7.89	344,322
25 Apr 22	7.88000 -0.05	7.92	7.74	7.85	203,965
22 Apr 22	7.93000 -0.20	8.07	7.88	8.07	201,662
21 Apr 22	8.13000 -0.15	8.38	8.10	8.38	160,987
20 Apr 22	8.28000 +0.02	8.39	8.22	8.31	182,797
19 Apr 22	8.26000 +0.40	8.31	7.95	7.95	323,972
18 Apr 22	7.86000 +0.03	7.93	7.70	7.85	240,720
14 Apr 22	7.83000 -0.08	7.94	7.80	7.94	215,504
13 Apr 22	7.91000 -0.01	7.98	7.91	7.91	142,253
12 Apr 22	7.92000 -0.07	8.13	7.88	8.06	227,400
11 Apr 22	7.99000 -0.10	8.18	7.93	8.06	268,001
08 Apr 22	8.09000 -0.07	8.22	8.01	8.14	211,363
07 Apr 22	8.16000 +0.05	8.21	7.88	8.14	603,468
06 Apr 22	8.11000 -0.34	8.42	8.03	8.38	603,910
05 Apr 22	8.45000 -0.28	8.73	8.39	8.73	292,909
04 Apr 22	8.73000 -0.06	8.87	8.64	8.85	230,513
01 Apr 22	8.79000 -0.19	8.97	8.72	8.97	307,524
31 Mar 22	8.98000 -0.17	9.16	8.95	9.15	291,858
30 Mar 22	9.15000 -0.20	9.23	9.10	9.22	160,381
29 Mar 22	9.35000 +0.40	9.41	8.95	8.95	295,516
28 Mar 22	8.95000 -0.03	9.04	8.87	8.99	161,825
25 Mar 22	8.98000 -0.08	9.14	8.93	9.11	165,483
24 Mar 22	9.06000 -0.06	9.20	9.02	9.18	158,315
23 Mar 22	9.12000 -0.06	9.23	9.04	9.18	192,856
22 Mar 22	9.18000 +0.05	9.37	9.16	9.17	211,064
21 Mar 22	9.13000 -0.07	9.47	9.08	9.28	281,548
18 Mar 22	9.20000 +0.26	9.22	8.84	8.89	429,972
17 Mar 22	8.94000 +0.06	8.98	8.79	8.82	210,619
16 Mar 22	8.88000 +0.38	8.89	8.53	8.60	368,015
15 Mar 22	8.50000 +0.36	8.52	8.14	8.14	322,245
14 Mar 22	8.14000 -0.13	8.42	8.08	8.32	281,667
11 Mar 22	8.27000 -0.23	8.62	8.27	8.58	224,913
10 Mar 22	8.50000 -0.15	8.57	8.40	8.52	372,413
09 Mar 22	8.65000 +0.30	8.70	8.47	8.62	546,490
08 Mar 22	8.35000 +0.33	8.58	7.86	8.46	501,033
07 Mar 22	8.02000 -0.44	8.47	7.84	8.46	922,757
04 Mar 22	8.46000 -0.67	8.83	8.38	8.50	1,327,245
03 Mar 22	9.13000 -0.23	9.37	9.02	9.36	402,748
02 Mar 22	9.36000 -0.11	9.53	9.30	9.53	411,963
01 Mar 22	9.47000 -0.42	9.81	9.40	9.80	439,169
28 Feb 22	9.89000 -0.15	9.98	9.82	9.89	209,640
25 Feb 22	10.04000 +0.06	10.06	9.78	10.01	247,048
24 Feb 22	9.98000 +0.11	10.01	9.48	9.70	415,984
23 Feb 22	9.87000 -0.07	10.11	9.84	10.01	237,042
22 Feb 22	9.94000 -0.05	10.03	9.77	9.90	288,075
18 Feb 22	9.99000 +0.02	10.06	9.88	9.97	157,326
17 Feb 22	9.97000 -0.20	10.13	9.94	10.13	182,887
16 Feb 22	10.17000 -0.01	10.27	10.10	10.11	120,293
15 Feb 22	10.18000 +0.19	10.27	10.06	10.10	253,562
14 Feb 22	9.99000 -0.05	10.08	9.91	10.03	198,870
11 Feb 22	10.04000 -0.33	10.39	9.96	10.35	354,857
10 Feb 22	10.37000 -0.09	10.60	10.33	10.55	208,965
09 Feb 22	10.46000 +0.24	10.47	10.28	10.30	181,800
08 Feb 22	10.22000 +0.04	10.23	10.00	10.17	259,141
07 Feb 22	10.18000 -0.04	10.27	10.03	10.21	175,285
04 Feb 22	10.22000 +0.04	10.32	10.07	10.30	215,793
03 Feb 22	10.18000 -0.14	10.40	10.11	10.28	234,748
02 Feb 22	10.32000 -0.26	10.73	10.31	10.50	322,270
01 Feb 22	10.58000 +0.10	10.63	10.29	10.63	400,290
31 Jan 22	10.48000 +0.30	10.51	10.08	10.19	258,321
28 Jan 22	10.18000 +0.09	10.18	9.93	10.07	348,504
27 Jan 22	10.09000 +0.04	10.32	9.97	10.07	335,745
26 Jan 22	10.05000 -0.02	10.27	9.92	10.27	561,401
25 Jan 22	10.07000 -0.28	10.16	9.79	10.13	494,814
24 Jan 22	10.35000 +0.21	10.36	9.62	9.91	520,971
21 Jan 22	10.14000 -0.37	10.49	10.08	10.49	449,909
20 Jan 22	10.51000 -0.49	11.04	10.51	11.04	288,334
19 Jan 22	11.00000 -0.56	11.61	11.00	11.61	340,457
18 Jan 22	11.56000 -0.35	11.79	11.49	11.75	186,242
17 Jan 22	11.91000 +0.27	11.92	11.62	11.63	100,882
14 Jan 22	11.64000 +0.07	11.74	11.49	11.53	227,241
13 Jan 22	11.57000 +0.12	11.62	11.42	11.58	207,156
12 Jan 22	11.45000 +0.00	11.59	11.20	11.54	174,019
11 Jan 22	11.45000 +0.03	11.51	11.31	11.44	341,831
10 Jan 22	11.42000 -0.01	11.45	11.08	11.41	132,077
07 Jan 22	11.43000 -0.05	11.56	11.25	11.49	164,605
06 Jan 22	11.48000 -0.02	11.64	11.31	11.57	120,279
05 Jan 22	11.50000 -0.07	11.87	11.46	11.61	322,050
04 Jan 22	11.57000 +0.07	11.73	11.52	11.56	236,037
31 Dec 21	11.50000 +0.00	11.53	11.40	11.52	69,584
30 Dec 21	11.50000 -0.06	11.66	11.50	11.51	136,382
29 Dec 21	11.56000 -0.16	11.83	11.50	11.74	241,467
24 Dec 21	11.72000 +0.38	11.78	11.35	11.35	231,647
23 Dec 21	11.34000 +0.46	11.35	10.91	10.95	241,245
22 Dec 21	10.88000 +0.12	10.93	10.72	10.74	146,981
21 Dec 21	10.76000 +0.37	10.79	10.46	10.46	255,142
20 Dec 21	10.39000 -0.12	10.41	10.16	10.34	209,389
17 Dec 21	10.51000 +0.01	10.60	10.24	10.47	454,617
16 Dec 21	10.50000 -0.07	10.85	10.48	10.57	246,797
15 Dec 21	10.57000 -0.16	10.67	10.22	10.67	299,892
14 Dec 21	10.73000 -0.05	10.77	10.54	10.71	303,835
13 Dec 21	10.78000 -0.29	11.08	10.66	11.06	271,609
10 Dec 21	11.07000 +0.14	11.20	10.85	10.95	257,454
09 Dec 21	10.93000 -0.12	11.18	10.93	11.00	251,698
08 Dec 21	11.05000 -0.21	11.43	11.05	11.43	244,795
07 Dec 21	11.26000 +0.35	11.49	10.95	11.00	519,638
06 Dec 21	10.91000 +0.07	10.97	10.69	10.89	343,656
03 Dec 21	10.84000 +0.09	10.92	10.67	10.71	546,030
02 Dec 21	10.75000 +0.49	10.78	10.25	10.25	551,165
01 Dec 21	10.26000 +0.41	10.38	10.01	10.08	1,027,047
30 Nov 21	9.85000 -0.33	10.14	9.59	10.10	783,730
29 Nov 21	10.18000 -0.19	10.41	10.10	10.37	345,659
26 Nov 21	10.37000 -0.34	10.57	10.24	10.57	353,095
25 Nov 21	10.71000 +0.01	10.79	10.60	10.79	103,120
24 Nov 21	10.70000 -0.18	10.94	10.68	10.90	336,795
23 Nov 21	10.88000 +0.03	11.05	10.80	10.95	363,618
22 Nov 21	10.85000 +0.34	10.89	10.45	10.52	424,933
19 Nov 21	10.51000 -0.32	10.82	10.45	10.82	305,419
18 Nov 21	10.83000 -0.09	11.00	10.83	10.99	242,009
17 Nov 21	10.92000 -0.05	11.03	10.85	10.97	218,119
16 Nov 21	10.97000 -0.08	11.10	10.96	11.06	171,648
15 Nov 21	11.05000 +0.10	11.15	10.92	10.98	467,315
12 Nov 21	10.95000 +0.09	11.16	10.90	10.98	291,444
11 Nov 21	10.86000 -0.05	11.00	10.79	10.97	239,570
10 Nov 21	10.91000 +0.05	11.22	10.81	10.81	576,174
09 Nov 21	10.86000 +0.06	10.99	10.65	10.76	1,204,097
08 Nov 21	10.80000 +0.41	10.85	10.39	10.54	1,369,291
05 Nov 21	10.39000 -1.34	11.13	10.31	10.86	2,679,341
04 Nov 21	11.73000 -0.05	11.96	11.72	11.82	219,678
03 Nov 21	11.78000 +0.13	11.84	11.56	11.66	332,034
02 Nov 21	11.65000 -0.13	11.83	11.59	11.81	188,512
01 Nov 21	11.78000 +0.29	11.95	11.45	11.59	401,924
29 Oct 21	11.49000 +0.00	11.63	11.48	11.50	193,404
28 Oct 21	11.49000 +0.46	11.55	11.07	11.07	375,436
27 Oct 21	11.03000 -0.17	11.20	11.01	11.20	249,704
26 Oct 21	11.20000 -0.18	11.42	11.20	11.42	180,941
25 Oct 21	11.38000 +0.02	11.44	11.27	11.41	179,566
22 Oct 21	11.36000 -0.17	11.62	11.36	11.55	190,220
21 Oct 21	11.53000 -0.06	11.62	11.45	11.53	135,769
20 Oct 21	11.59000 -0.01	11.75	11.13	11.50	327,502
19 Oct 21	11.60000 -0.28	11.90	11.57	11.90	311,170
18 Oct 21	11.88000 -0.17	12.03	11.87	11.91	210,528
15 Oct 21	12.05000 -0.05	12.17	12.02	12.15	181,144
14 Oct 21	12.10000 +0.20	12.13	11.88	11.97	241,051
13 Oct 21	11.90000 +0.13	11.92	11.63	11.79	121,403
12 Oct 21	11.77000 -0.05	11.95	11.70	11.80	143,108
08 Oct 21	11.82000 +0.32	11.89	11.46	11.54	292,398
07 Oct 21	11.50000 +0.15	11.69	11.35	11.45	286,561
06 Oct 21	11.35000 -0.18	11.55	11.23	11.46	569,881
05 Oct 21	11.53000 +0.07	11.58	11.41	11.54	358,659
04 Oct 21	11.46000 +0.23	11.46	11.17	11.26	259,928
01 Oct 21	11.23000 -0.02	11.28	10.97	11.24	366,345
30 Sep 21	11.25000 -0.10	11.52	11.21	11.52	214,707
29 Sep 21	11.35000 -0.12	11.53	11.32	11.53	243,752
28 Sep 21	11.47000 -0.39	11.76	11.38	11.76	416,944
27 Sep 21	11.86000 -0.04	12.00	11.71	11.87	307,156
24 Sep 21	11.90000 -0.11	12.07	11.90	12.01	285,132
23 Sep 21	12.01000 +0.05	12.17	11.91	12.00	289,493
22 Sep 21	11.96000 +0.47	12.03	11.51	11.56	379,804
21 Sep 21	11.49000 +0.03	11.55	11.30	11.53	1,996,522
20 Sep 21	11.46000 -0.43	11.70	11.24	11.70	439,941
17 Sep 21	11.89000 +0.00	11.94	11.74	11.90	328,946
16 Sep 21	11.89000 -0.07	12.04	11.76	12.03	351,039
15 Sep 21	11.96000 -0.02	12.01	11.88	12.01	119,159
14 Sep 21	11.98000 -0.05	12.16	11.93	12.02	185,790
13 Sep 21	12.03000 +0.03	12.15	11.89	12.09	286,077
10 Sep 21	12.00000 -0.16	12.32	12.00	12.28	167,521
09 Sep 21	12.16000 -0.24	12.38	12.05	12.38	271,995
08 Sep 21	12.40000 -0.21	12.60	12.34	12.56	430,437
07 Sep 21	12.61000 +0.21	12.82	12.35	12.37	241,012
03 Sep 21	12.40000 +0.15	12.50	12.23	12.23	176,019
02 Sep 21	12.25000 +0.07	12.30	12.07	12.20	196,865
01 Sep 21	12.18000 +0.10	12.19	11.95	12.10	198,527
31 Aug 21	12.08000 +0.00	12.21	11.99	12.10	346,803
30 Aug 21	12.08000 -0.21	12.39	12.04	12.39	161,189
27 Aug 21	12.29000 +0.13	12.35	12.19	12.20	120,786
26 Aug 21	12.16000 -0.28	12.44	12.13	12.44	185,886
25 Aug 21	12.44000 +0.23	12.44	12.23	12.24	168,078
24 Aug 21	12.21000 +0.13	12.22	12.00	12.17	193,493
23 Aug 21	12.08000 +0.30	12.10	11.69	11.87	405,548
20 Aug 21	11.78000 -0.27	12.12	11.71	12.06	240,427
19 Aug 21	12.05000 -0.09	12.09	11.72	12.01	331,330
18 Aug 21	12.14000 +0.10	12.19	12.02	12.04	181,431
17 Aug 21	12.04000 -0.11	12.05	11.86	12.02	314,013
16 Aug 21	12.15000 +0.05	12.19	11.87	12.03	233,030
13 Aug 21	12.10000 -0.05	12.15	11.99	12.13	137,785
12 Aug 21	12.15000 +0.01	12.25	11.97	12.19	328,654
11 Aug 21	12.14000 -0.38	12.17	11.43	12.05	1,129,107
10 Aug 21	12.52000 +0.26	12.59	12.31	12.31	170,407
09 Aug 21	12.26000 +0.03	12.26	12.04	12.25	96,557
06 Aug 21	12.23000 -0.09	12.41	12.06	12.41	276,186
05 Aug 21	12.32000 +0.18	12.37	12.10	12.15	143,765
04 Aug 21	12.14000 -0.24	12.44	12.13	12.31	216,952
03 Aug 21	12.38000 -0.28	12.69	12.29	12.67	215,960
30 Jul 21	12.66000 +0.12	12.70	12.49	12.58	270,874
29 Jul 21	12.54000 +0.23	12.66	12.33	12.44	145,116
28 Jul 21	12.31000 -0.03	12.45	12.18	12.45	249,567
27 Jul 21	12.34000 +0.02	12.37	12.15	12.25	130,646
26 Jul 21	12.32000 -0.10	12.47	12.26	12.47	157,684
23 Jul 21	12.42000 -0.03	12.60	12.33	12.49	170,313
22 Jul 21	12.45000 +0.04	12.68	12.33	12.68	235,428
21 Jul 21	12.41000 +0.13	12.61	12.37	12.39	137,892
20 Jul 21	12.28000 +0.30	12.33	11.98	12.00	214,311
19 Jul 21	11.98000 -0.31	12.20	11.84	12.20	459,830
16 Jul 21	12.29000 -0.06	12.46	12.26	12.42	308,936
15 Jul 21	12.35000 +0.00	12.40	12.19	12.28	222,083
14 Jul 21	12.35000 -0.11	12.56	12.30	12.56	175,651
13 Jul 21	12.46000 -0.14	12.77	12.44	12.54	220,939
12 Jul 21	12.60000 -0.10	12.89	12.41	12.89	365,546
09 Jul 21	12.70000 +0.27	12.90	12.53	12.53	245,749
08 Jul 21	12.43000 -0.02	12.53	12.12	12.23	623,922
07 Jul 21	12.45000 -0.18	12.63	12.17	12.62	402,677
06 Jul 21	12.63000 -0.35	12.90	12.56	12.90	433,170
05 Jul 21	12.98000 +0.01	13.00	12.89	13.00	80,323
02 Jul 21	12.97000 -0.10	13.22	12.85	13.15	244,472
30 Jun 21	13.07000 -0.07	13.13	12.94	13.07	274,322
29 Jun 21	13.14000 +0.04	13.22	12.81	13.07	374,797
28 Jun 21	13.10000 -0.53	13.78	13.05	13.78	352,444
25 Jun 21	13.63000 +0.30	13.68	13.26	13.35	303,684
24 Jun 21	13.33000 +0.18	13.60	13.20	13.20	253,724
23 Jun 21	13.15000 -0.05	13.42	13.13	13.42	310,346
22 Jun 21	13.20000 -0.11	13.35	13.07	13.35	298,943
21 Jun 21	13.31000 +0.33	13.40	13.05	13.08	338,374
18 Jun 21	12.98000 -0.01	13.12	12.77	12.91	325,634
17 Jun 21	12.99000 -0.20	13.23	12.82	13.22	214,620
16 Jun 21	13.19000 -0.39	13.62	13.15	13.62	353,060
15 Jun 21	13.58000 -0.08	13.74	13.53	13.70	103,664
14 Jun 21	13.66000 -0.21	13.93	13.64	13.93	121,637
11 Jun 21	13.87000 +0.23	13.88	13.68	13.80	128,060
10 Jun 21	13.64000 -0.05	13.80	13.51	13.71	228,886
09 Jun 21	13.69000 -0.02	13.77	13.61	13.70	151,730
08 Jun 21	13.71000 -0.29	14.00	13.66	14.00	229,723
07 Jun 21	14.00000 -0.31	14.48	13.87	14.33	386,869
04 Jun 21	14.31000 +0.47	14.37	13.81	13.85	348,568
03 Jun 21	13.84000 +0.17	13.92	13.60	13.62	160,468
02 Jun 21	13.67000 -0.31	14.08	13.60	14.08	222,059
01 Jun 21	13.98000 +0.31	14.23	13.70	13.79	212,595
31 May 21	13.67000 +0.07	13.79	13.50	13.68	96,512
28 May 21	13.60000 -0.23	13.99	13.57	13.92	192,808
27 May 21	13.83000 +0.73	14.05	13.09	13.09	599,224
26 May 21	13.10000 +0.17	13.27	12.93	12.95	192,596
25 May 21	12.93000 -0.14	13.20	12.90	13.13	265,412
21 May 21	13.07000 +0.01	13.17	13.04	13.08	124,605
20 May 21	13.06000 +0.00	13.13	12.95	13.08	159,662
19 May 21	13.06000 -0.10	13.13	12.90	13.00	192,500
18 May 21	13.16000 -0.01	13.33	13.07	13.33	167,592
17 May 21	13.17000 -0.28	13.60	13.08	13.38	260,743
14 May 21	13.45000 +0.14	13.50	13.25	13.35	222,719
13 May 21	13.31000 +0.21	13.49	13.03	13.07	364,435
12 May 21	13.10000 -0.33	13.40	13.01	13.40	269,466
11 May 21	13.43000 -0.30	13.68	13.28	13.58	201,448
10 May 21	13.73000 -0.04	13.91	13.65	13.77	367,652
07 May 21	13.77000 +0.23	14.03	13.49	13.73	365,630
06 May 21	13.54000 +0.14	13.62	13.35	13.50	396,861
05 May 21	13.40000 +0.26	13.42	13.15	13.23	235,523
04 May 21	13.14000 -0.25	13.41	12.93	13.36	453,757
03 May 21	13.39000 +0.04	13.55	13.26	13.55	335,514
30 Apr 21	13.35000 -0.47	13.74	13.26	13.70	460,952
29 Apr 21	13.82000 -0.40	14.25	13.67	14.24	254,087
28 Apr 21	14.22000 +0.02	14.28	14.07	14.20	343,470
27 Apr 21	14.20000 -0.02	14.33	14.15	14.26	136,156
26 Apr 21	14.22000 +0.11	14.37	14.08	14.20	276,182
23 Apr 21	14.11000 +0.20	14.40	13.90	13.95	183,191
22 Apr 21	13.91000 +0.06	14.15	13.84	13.97	295,222
21 Apr 21	13.85000 -0.13	14.03	13.75	13.93	204,705
20 Apr 21	13.98000 +0.05	14.14	13.74	14.09	538,571
19 Apr 21	13.93000 +0.35	14.00	13.22	13.50	524,266
16 Apr 21	13.58000 -0.10	13.75	13.38	13.75	248,875
15 Apr 21	13.68000 +0.94	13.90	12.79	12.79	509,110
14 Apr 21	12.74000 +0.14	12.89	12.55	12.55	214,839
13 Apr 21	12.60000 -0.12	12.81	12.55	12.74	162,109
12 Apr 21	12.72000 -0.10	12.91	12.65	12.82	120,930
09 Apr 21	12.82000 -0.14	13.02	12.76	12.94	175,607
08 Apr 21	12.96000 -0.12	13.15	12.84	13.15	352,720
07 Apr 21	13.08000 -0.04	13.23	13.07	13.16	185,949
06 Apr 21	13.12000 +0.16	13.28	13.02	13.10	183,347
05 Apr 21	12.96000 +0.01	13.13	12.80	13.06	283,034
01 Apr 21	12.95000 +0.68	13.01	12.34	12.39	304,407
31 Mar 21	12.27000 +0.07	12.37	12.22	12.29	914,401
30 Mar 21	12.20000 -0.05	12.33	12.03	12.25	499,347
29 Mar 21	12.25000 -0.29	12.76	12.23	12.56	166,655
26 Mar 21	12.54000 -0.20	12.84	12.38	12.84	337,056
25 Mar 21	12.74000 +0.06	12.77	12.37	12.59	153,610
24 Mar 21	12.68000 -0.04	13.03	12.64	12.96	157,172
23 Mar 21	12.72000 -0.69	13.36	12.68	13.34	309,420
22 Mar 21	13.41000 -0.19	13.63	13.38	13.62	125,513
19 Mar 21	13.60000 +0.12	13.66	13.25	13.52	277,849
18 Mar 21	13.48000 -0.12	13.84	13.43	13.52	208,004
17 Mar 21	13.60000 -0.01	13.68	13.41	13.58	194,456
16 Mar 21	13.61000 -0.32	14.11	13.59	14.11	253,187
15 Mar 21	13.93000 -0.05	14.12	13.86	13.98	278,069
12 Mar 21	13.98000 +0.12	14.14	13.78	13.78	435,259
11 Mar 21	13.86000 +0.11	14.08	13.77	14.05	316,777
10 Mar 21	13.75000 -0.25	14.17	13.72	14.17	370,395
09 Mar 21	14.00000 +0.61	14.06	13.48	13.82	565,675
08 Mar 21	13.39000 -0.31	13.77	13.26	13.64	833,243
05 Mar 21	13.70000 -1.50	14.96	13.09	14.68	1,460,966
04 Mar 21	15.20000 -0.16	15.55	14.79	15.30	350,285
03 Mar 21	15.36000 +0.35	15.44	15.05	15.06	236,161
02 Mar 21	15.01000 -0.10	15.19	14.94	15.16	145,152
01 Mar 21	15.11000 +0.23	15.36	14.99	15.05	177,375
26 Feb 21	14.88000 +0.48	15.08	14.36	14.40	785,910
25 Feb 21	14.40000 -0.23	14.73	14.11	14.62	166,229
24 Feb 21	14.63000 +0.14	14.73	14.44	14.44	166,184
23 Feb 21	14.49000 -0.28	15.05	13.97	14.70	282,760
22 Feb 21	14.77000 +0.11	14.82	14.47	14.54	653,369
19 Feb 21	14.66000 +0.18	14.90	14.57	14.70	319,613
18 Feb 21	14.48000 -0.52	14.99	14.48	14.92	162,941
17 Feb 21	15.00000 -0.14	15.19	14.83	15.06	410,940
16 Feb 21	15.14000 -0.16	15.38	15.06	15.33	220,984
12 Feb 21	15.30000 -0.04	15.33	15.10	15.28	190,699
11 Feb 21	15.34000 +0.14	15.34	15.00	15.14	126,645
10 Feb 21	15.20000 +0.10	15.25	14.89	15.13	156,243
09 Feb 21	15.10000 +0.15	15.19	14.86	14.90	377,829
08 Feb 21	14.95000 +0.18	15.06	14.78	14.87	118,354
05 Feb 21	14.77000 -0.16	15.19	14.69	15.19	159,887
04 Feb 21	14.93000 +0.03	15.09	14.85	14.97	357,216
03 Feb 21	14.90000 +0.19	15.18	14.78	14.83	181,473
02 Feb 21	14.71000 +0.66	14.74	14.08	14.21	271,647
01 Feb 21	14.05000 +0.49	14.12	13.57	13.69	247,549
29 Jan 21	13.56000 -0.49	14.03	13.48	14.00	317,668
28 Jan 21	14.05000 +0.25	14.14	13.90	13.90	145,567
27 Jan 21	13.80000 -0.81	14.40	13.71	14.40	319,097
26 Jan 21	14.61000 -0.14	14.75	14.46	14.72	106,595
25 Jan 21	14.75000 -0.10	14.81	14.40	14.81	206,416
22 Jan 21	14.85000 -0.18	15.05	14.80	14.81	131,901
21 Jan 21	15.03000 -0.20	15.30	14.88	15.28	152,963
20 Jan 21	15.23000 +0.30	15.40	15.02	15.03	182,558
19 Jan 21	14.93000 -0.07	15.19	14.86	14.95	260,538
18 Jan 21	15.00000 +0.14	15.15	14.80	14.80	93,317
15 Jan 21	14.86000 -0.25	15.29	14.74	15.00	251,898
14 Jan 21	15.11000 -0.01	15.28	15.00	15.19	271,498
13 Jan 21	15.12000 -0.51	15.59	15.07	15.59	173,750
12 Jan 21	15.63000 -0.26	16.00	15.60	15.95	329,907
11 Jan 21	15.89000 -0.14	16.16	15.76	15.85	310,457
08 Jan 21	16.03000 +0.33	16.27	15.81	15.96	210,144
07 Jan 21	15.70000 -0.05	16.02	15.64	15.89	263,262
06 Jan 21	15.75000 +0.65	15.86	15.15	15.24	243,362
05 Jan 21	15.10000 +0.34	15.17	14.63	14.75	210,734
04 Jan 21	14.76000 -0.10	15.08	14.39	15.08	144,232
31 Dec 20	14.86000 -0.19	15.16	14.79	15.03	61,263
30 Dec 20	15.05000 +0.07	15.13	14.94	14.94	85,770
29 Dec 20	14.98000 -0.17	15.42	14.82	15.20	301,146
24 Dec 20	15.15000 -0.55	15.76	15.01	15.76	123,333
23 Dec 20	15.70000 +0.38	15.80	15.40	15.40	213,477
22 Dec 20	15.32000 +0.04	15.40	15.05	15.30	202,688
21 Dec 20	15.28000 -0.06	15.38	14.94	14.94	250,633
18 Dec 20	15.34000 -0.02	15.52	15.23	15.45	224,994
17 Dec 20	15.36000 +0.06	15.51	15.19	15.30	193,631
16 Dec 20	15.30000 -0.11	15.47	15.07	15.47	208,674
15 Dec 20	15.41000 +0.44	15.46	15.03	15.09	257,508
14 Dec 20	14.97000 +0.09	15.13	14.91	15.03	236,350
11 Dec 20	14.88000 -0.47	15.27	14.80	15.26	239,053
10 Dec 20	15.35000 -0.16	15.63	15.15	15.38	215,165
09 Dec 20	15.51000 +0.06	15.73	15.46	15.51	232,251
08 Dec 20	15.45000 -0.06	15.61	15.29	15.39	262,081
07 Dec 20	15.51000 -0.05	15.54	15.15	15.51	333,784
04 Dec 20	15.56000 +0.29	15.64	15.27	15.39	220,177
03 Dec 20	15.27000 -0.35	15.60	15.20	15.60	278,847
02 Dec 20	15.62000 +1.14	15.70	14.30	14.40	574,302
01 Dec 20	14.48000 +0.26	14.66	14.30	14.32	266,364
30 Nov 20	14.22000 +0.00	14.28	14.08	14.23	324,933
27 Nov 20	14.22000 +0.25	14.27	13.95	14.04	189,192
26 Nov 20	13.97000 -0.14	14.10	13.88	14.09	80,554
25 Nov 20	14.11000 +0.00	14.26	13.84	14.26	303,893
24 Nov 20	14.11000 +0.64	14.15	13.51	13.72	256,982
23 Nov 20	13.47000 +0.12	13.66	13.40	13.40	286,202
20 Nov 20	13.35000 +0.23	13.38	13.10	13.13	230,305
19 Nov 20	13.12000 -0.07	13.23	13.04	13.21	243,979
18 Nov 20	13.19000 +0.21	13.30	13.01	13.02	395,612
17 Nov 20	12.98000 -0.08	13.11	12.88	13.07	380,949
16 Nov 20	13.06000 +0.23	13.06	12.75	12.88	308,218
13 Nov 20	12.83000 +0.32	13.13	12.57	12.57	635,377
12 Nov 20	12.51000 -0.16	13.40	12.31	13.40	817,327
11 Nov 20	12.67000 +0.78	12.74	12.00	12.00	681,015
10 Nov 20	11.89000 +0.70	11.92	11.22	11.49	760,469
09 Nov 20	11.19000 +0.51	11.33	10.70	10.70	338,943
06 Nov 20	10.68000 +0.35	10.72	10.32	10.32	234,600
05 Nov 20	10.33000 +0.10	10.61	10.33	10.44	325,948
04 Nov 20	10.23000 -0.08	10.47	10.19	10.35	127,393
03 Nov 20	10.31000 +0.10	10.35	10.22	10.33	103,606
02 Nov 20	10.21000 +0.18	10.30	9.93	10.13	176,037
30 Oct 20	10.03000 -0.24	10.26	9.95	10.20	182,782
29 Oct 20	10.27000 +0.30	10.32	9.79	10.00	200,486
28 Oct 20	9.97000 -0.75	10.52	9.97	10.51	251,968
27 Oct 20	10.72000 +0.02	10.95	10.67	10.72	206,947
26 Oct 20	10.70000 -0.02	11.39	10.58	10.99	394,396
23 Oct 20	10.72000 -0.13	10.93	10.69	10.93	116,508
22 Oct 20	10.85000 +0.08	10.88	10.61	10.80	101,290
21 Oct 20	10.77000 +0.04	10.95	10.70	10.75	133,289
20 Oct 20	10.73000 +0.25	10.79	10.54	10.58	104,343
19 Oct 20	10.48000 -0.19	10.77	10.48	10.66	151,831
16 Oct 20	10.67000 +0.18	10.75	10.49	10.53	141,947
15 Oct 20	10.49000 -0.07	10.55	10.35	10.44	107,391
14 Oct 20	10.56000 +0.03	10.71	10.53	10.56	144,861
13 Oct 20	10.53000 -0.29	10.82	10.53	10.77	147,420
09 Oct 20	10.82000 +0.13	10.93	10.66	10.75	150,716
08 Oct 20	10.69000 +0.17	10.77	10.54	10.60	204,326
07 Oct 20	10.52000 +0.37	10.65	10.26	10.26	354,702
06 Oct 20	10.15000 -0.15	10.34	10.14	10.34	201,158
05 Oct 20	10.30000 +0.35	10.34	9.87	10.02	319,155
02 Oct 20	9.95000 +0.06	10.03	9.67	9.69	219,665
01 Oct 20	9.89000 +0.36	9.94	9.55	9.59	238,336
30 Sep 20	9.53000 -0.12	9.75	9.44	9.65	118,307
29 Sep 20	9.65000 -0.09	9.71	9.54	9.71	76,785
28 Sep 20	9.74000 +0.44	9.79	9.40	9.43	163,829
25 Sep 20	9.30000 +0.03	9.39	8.98	9.18	310,132
24 Sep 20	9.27000 -0.09	9.41	9.10	9.32	198,571
23 Sep 20	9.36000 -0.14	9.62	9.26	9.49	199,837
22 Sep 20	9.50000 -0.23	9.75	9.33	9.72	163,888
21 Sep 20	9.73000 -0.32	9.88	9.51	9.85	189,626
18 Sep 20	10.05000 -0.07	10.11	9.95	10.06	156,489
17 Sep 20	10.12000 +0.06	10.15	9.81	9.95	204,096
16 Sep 20	10.06000 -0.15	10.24	10.00	10.20	111,916
15 Sep 20	10.21000 +0.14	10.26	9.94	10.10	180,716
14 Sep 20	10.07000 +0.33	10.19	9.77	9.77	176,859
11 Sep 20	9.74000 -0.04	9.95	9.69	9.82	172,201
10 Sep 20	9.78000 -0.15	10.07	9.73	9.95	183,198
09 Sep 20	9.93000 +0.06	10.09	9.87	9.95	167,156
08 Sep 20	9.87000 -0.12	9.94	9.67	9.90	207,648
04 Sep 20	9.99000 -0.10	10.30	9.91	10.15	270,571
03 Sep 20	10.09000 -0.32	10.47	10.02	10.41	330,074
02 Sep 20	10.41000 +0.08	10.51	10.35	10.35	196,349
01 Sep 20	10.33000 +0.30	10.35	9.88	9.98	244,660
31 Aug 20	10.03000 -0.30	10.26	10.00	10.25	259,996
28 Aug 20	10.33000 +0.14	10.33	10.07	10.18	150,548
27 Aug 20	10.19000 -0.12	10.44	10.11	10.30	121,883
26 Aug 20	10.31000 -0.07	10.48	10.19	10.41	160,999
25 Aug 20	10.38000 +0.03	10.49	10.20	10.42	425,904
24 Aug 20	10.35000 +0.41	10.56	10.00	10.05	686,577
21 Aug 20	9.94000 -0.09	10.08	9.84	9.97	394,293
20 Aug 20	10.03000 -0.28	10.26	9.98	10.24	181,143
19 Aug 20	10.31000 +0.01	10.57	10.22	10.27	599,107
18 Aug 20	10.30000 -0.09	10.53	10.22	10.32	264,850
17 Aug 20	10.39000 -0.18	10.66	10.21	10.59	251,734
14 Aug 20	10.57000 -0.04	10.74	10.45	10.54	278,815
13 Aug 20	10.61000 -0.29	11.05	10.43	10.85	240,417
12 Aug 20	10.90000 -0.05	11.33	10.72	11.17	218,082
11 Aug 20	10.95000 +0.42	11.19	10.31	10.40	348,920
10 Aug 20	10.53000 -0.07	10.73	10.49	10.67	91,179
07 Aug 20	10.60000 -0.06	10.76	10.51	10.61	114,987
06 Aug 20	10.66000 +0.25	10.67	10.35	10.49	148,639
05 Aug 20	10.41000 +0.39	10.57	10.06	10.06	141,525
04 Aug 20	10.02000 +0.06	10.28	9.94	10.03	173,128
31 Jul 20	9.96000 -0.36	10.30	9.93	10.30	105,766
30 Jul 20	10.32000 +0.01	10.39	10.10	10.15	176,963
29 Jul 20	10.31000 +0.50	10.38	9.78	9.83	225,020
28 Jul 20	9.81000 -0.19	9.98	9.75	9.98	103,340
27 Jul 20	10.00000 -0.15	10.18	9.93	10.15	115,257
24 Jul 20	10.15000 -0.24	10.33	10.14	10.30	162,262
23 Jul 20	10.39000 -0.02	10.73	10.34	10.40	186,234
22 Jul 20	10.41000 +0.18	10.44	10.10	10.21	202,189
21 Jul 20	10.23000 +0.18	10.33	10.11	10.15	96,581
20 Jul 20	10.05000 -0.36	10.56	10.00	10.56	192,605
17 Jul 20	10.41000 -0.19	10.66	10.27	10.60	205,075
16 Jul 20	10.60000 -0.29	10.81	10.54	10.81	149,867
15 Jul 20	10.89000 +0.34	10.95	10.68	10.75	153,394
14 Jul 20	10.55000 -0.17	10.65	10.40	10.65	127,279
13 Jul 20	10.72000 +0.02	11.00	10.68	10.75	173,414
10 Jul 20	10.70000 +0.35	10.73	10.36	10.36	102,989
09 Jul 20	10.35000 -0.30	10.69	10.27	10.69	151,559
08 Jul 20	10.65000 +0.14	10.68	10.46	10.56	103,893
07 Jul 20	10.51000 -0.34	10.76	10.47	10.76	95,634
06 Jul 20	10.85000 -0.10	11.10	10.75	11.03	226,630
03 Jul 20	10.95000 +0.07	11.02	10.74	11.00	134,182
02 Jul 20	10.88000 +0.60	11.01	10.30	10.30	470,951
30 Jun 20	10.28000 -0.22	10.50	10.19	10.46	333,573
29 Jun 20	10.50000 +0.23	10.62	10.32	10.36	245,508
26 Jun 20	10.27000 -0.39	10.62	10.26	10.58	263,225
25 Jun 20	10.66000 -0.17	10.81	10.44	10.72	154,626
24 Jun 20	10.83000 -0.17	10.92	10.60	10.92	141,926
23 Jun 20	11.00000 +0.03	11.17	10.55	11.13	471,373
22 Jun 20	10.97000 -0.31	11.22	10.91	11.22	321,350
19 Jun 20	11.28000 +0.23	11.53	11.06	11.15	717,331
18 Jun 20	11.05000 -0.18	11.31	10.94	11.06	208,907
17 Jun 20	11.23000 -0.32	11.62	11.16	11.62	148,091
16 Jun 20	11.55000 +0.32	11.89	11.40	11.60	285,966
15 Jun 20	11.23000 -0.10	11.37	10.73	10.99	518,067
12 Jun 20	11.33000 +0.17	11.59	11.12	11.57	310,611
11 Jun 20	11.16000 -0.79	11.36	10.74	11.32	384,001
10 Jun 20	11.95000 -0.02	12.21	11.74	11.90	841,010
09 Jun 20	11.97000 +0.61	12.08	11.06	11.31	439,420
08 Jun 20	11.36000 +0.64	11.45	10.74	10.89	549,331
05 Jun 20	10.72000 +0.37	10.95	10.50	10.77	270,724
04 Jun 20	10.35000 -0.05	10.65	10.17	10.33	760,572
03 Jun 20	10.40000 +0.56	10.50	10.00	10.00	993,277
02 Jun 20	9.84000 +0.34	9.87	9.51	9.59	331,237
01 Jun 20	9.50000 +0.45	9.63	9.06	9.06	770,656
29 May 20	9.05000 -0.14	9.15	8.77	9.15	336,297
28 May 20	9.19000 +0.04	9.46	8.95	9.16	195,705
27 May 20	9.15000 +0.31	9.18	8.93	9.09	502,104
26 May 20	8.84000 +0.44	8.99	8.55	8.55	231,408
25 May 20	8.40000 +0.07	8.63	8.32	8.42	70,135
22 May 20	8.33000 -0.22	8.62	8.15	8.62	159,031
21 May 20	8.55000 +0.15	8.67	8.45	8.45	155,281
20 May 20	8.40000 +0.28	8.61	8.22	8.22	216,411
19 May 20	8.12000 +0.22	8.35	8.12	8.25	350,660
15 May 20	7.90000 +0.15	7.97	7.59	7.77	207,992
14 May 20	7.75000 +0.10	7.94	7.05	7.05	238,199
13 May 20	7.65000 -0.22	7.92	7.34	7.83	204,642
12 May 20	7.87000 -0.27	8.30	7.85	8.21	143,017
11 May 20	8.14000 -0.04	8.21	7.96	8.07	175,698
08 May 20	8.18000 +0.11	8.33	8.10	8.19	153,202
07 May 20	8.07000 +0.24	8.13	7.87	7.96	286,005
06 May 20	7.83000 -0.07	8.10	7.72	8.02	163,734
05 May 20	7.90000 +0.00	8.39	7.84	8.10	190,698
04 May 20	7.90000 -0.14	7.96	7.70	7.95	181,716
01 May 20	8.04000 -0.37	8.19	7.97	8.14	112,808
30 Apr 20	8.41000 -0.15	8.70	8.35	8.42	191,922
29 Apr 20	8.56000 +0.25	9.00	8.46	8.50	232,996
28 Apr 20	8.31000 +0.20	8.51	8.08	8.27	181,116
27 Apr 20	8.11000 +0.64	8.18	7.53	7.65	427,091
24 Apr 20	7.47000 +0.11	7.64	7.36	7.42	326,869
23 Apr 20	7.36000 +0.26	7.59	7.10	7.20	243,695
22 Apr 20	7.10000 -0.04	7.33	6.96	7.31	262,884
21 Apr 20	7.14000 -0.75	7.76	7.10	7.68	258,164
20 Apr 20	7.89000 +0.49	8.02	7.11	7.21	308,829
17 Apr 20	7.40000 +0.25	7.62	7.31	7.32	190,578
16 Apr 20	7.15000 -0.08	7.36	7.10	7.25	89,999
15 Apr 20	7.23000 -0.45	7.51	7.05	7.51	305,207
14 Apr 20	7.68000 -0.12	8.60	7.65	7.92	283,718
13 Apr 20	7.80000 +0.14	7.87	7.33	7.63	152,543
09 Apr 20	7.66000 +0.46	7.83	7.27	7.38	480,884
08 Apr 20	7.20000 +0.32	7.28	6.88	6.95	160,426
07 Apr 20	6.88000 +0.27	7.10	6.64	6.94	201,938
06 Apr 20	6.61000 +0.38	6.89	6.37	6.40	221,636
03 Apr 20	6.23000 -0.04	6.52	6.13	6.30	138,568
02 Apr 20	6.27000 +0.30	6.45	5.99	5.99	166,750
01 Apr 20	5.97000 -0.84	6.52	5.85	6.52	320,441
31 Mar 20	6.81000 +0.47	6.94	6.37	6.37	367,520
30 Mar 20	6.34000 -0.07	6.47	5.93	6.35	162,950
27 Mar 20	6.41000 -0.48	6.64	6.13	6.59	358,796
26 Mar 20	6.89000 +0.01	7.24	6.77	6.90	414,262
25 Mar 20	6.88000 +0.60	7.40	6.29	6.31	811,323
24 Mar 20	6.28000 +0.55	6.38	6.03	6.03	865,710
23 Mar 20	5.73000 -1.48	6.62	5.64	6.59	460,600
20 Mar 20	7.21000 -0.17	7.75	7.04	7.26	303,869
19 Mar 20	7.38000 +0.09	7.62	6.77	7.12	249,424
18 Mar 20	7.29000 -0.28	7.67	6.39	7.40	352,486
17 Mar 20	7.57000 -0.63	8.32	7.53	8.30	659,669
16 Mar 20	8.20000 -1.49	8.83	8.15	8.61	240,452
13 Mar 20	9.69000 +1.28	9.69	8.48	8.97	454,439
12 Mar 20	8.41000 -1.59	9.55	8.27	9.50	728,902
11 Mar 20	10.00000 -0.81	10.62	9.94	10.56	346,848
10 Mar 20	10.81000 +0.59	10.85	10.27	10.48	454,776
09 Mar 20	10.22000 -0.95	10.52	9.84	10.44	506,684
06 Mar 20	11.17000 +0.27	11.22	10.20	10.56	515,812
05 Mar 20	10.90000 -0.49	11.15	10.82	11.13	119,709
04 Mar 20	11.39000 +0.14	11.42	11.13	11.42	131,277
03 Mar 20	11.25000 -0.22	11.64	11.01	11.55	148,395
02 Mar 20	11.47000 -0.03	11.52	11.00	11.45	421,283
28 Feb 20	11.50000 -0.16	11.63	11.05	11.06	252,759
27 Feb 20	11.66000 -0.16	11.75	11.20	11.43	131,952
26 Feb 20	11.82000 -0.24	12.18	11.74	12.07	216,748
25 Feb 20	12.06000 -0.46	12.57	11.91	12.53	260,848
24 Feb 20	12.52000 -0.19	12.56	11.99	12.25	177,145
21 Feb 20	12.71000 -0.39	13.11	12.65	13.03	232,001
20 Feb 20	13.10000 +0.05	13.31	13.05	13.07	149,774
19 Feb 20	13.05000 +0.00	13.14	13.00	13.09	179,572
18 Feb 20	13.05000 -0.13	13.15	12.95	13.06	133,888
14 Feb 20	13.18000 -0.03	13.31	12.95	13.19	104,771
13 Feb 20	13.21000 +0.04	13.23	13.00	13.06	78,920
12 Feb 20	13.17000 +0.16	13.44	12.99	13.26	116,518
11 Feb 20	13.01000 +0.12	13.08	12.72	12.98	96,231
10 Feb 20	12.89000 +0.02	12.99	12.71	12.87	136,368
07 Feb 20	12.87000 -0.44	13.20	12.81	13.20	116,054
06 Feb 20	13.31000 -0.23	13.51	13.27	13.50	64,843
05 Feb 20	13.54000 +0.30	13.76	13.39	13.39	179,233
04 Feb 20	13.24000 +0.04	13.39	13.08	13.39	137,372
03 Feb 20	13.20000 +0.30	13.35	12.87	12.87	205,584
31 Jan 20	12.90000 -0.29	13.20	12.86	13.13	143,576
30 Jan 20	13.19000 -0.10	13.36	12.97	13.15	246,394
29 Jan 20	13.29000 -0.01	13.58	13.27	13.37	187,286
28 Jan 20	13.30000 +0.01	13.44	13.24	13.36	88,419
27 Jan 20	13.29000 +0.03	13.44	12.81	12.81	327,388
24 Jan 20	13.26000 -0.08	13.64	13.10	13.32	264,307
23 Jan 20	13.34000 -0.41	13.69	13.10	13.69	322,604
22 Jan 20	13.75000 -0.38	14.13	13.72	14.13	207,863
21 Jan 20	14.13000 -0.22	14.42	13.88	14.35	424,265
20 Jan 20	14.35000 -0.23	14.71	14.32	14.69	90,251
17 Jan 20	14.58000 +0.56	14.70	14.02	14.02	251,591
16 Jan 20	14.02000 +0.18	14.05	13.78	13.86	141,400
15 Jan 20	13.84000 -0.20	14.13	13.81	13.96	146,750
14 Jan 20	14.04000 +0.05	14.09	13.71	13.99	87,609
13 Jan 20	13.99000 -0.01	14.06	13.85	14.06	183,088
10 Jan 20	14.00000 -0.38	14.38	14.00	14.36	268,920
09 Jan 20	14.38000 +0.18	14.52	14.12	14.12	453,527
08 Jan 20	14.20000 -0.03	14.25	13.81	14.25	464,356
07 Jan 20	14.23000 +0.09	14.43	14.07	14.13	195,551
06 Jan 20	14.14000 -0.21	14.26	14.01	14.23	150,787
03 Jan 20	14.35000 -0.11	14.39	14.17	14.35	127,264
02 Jan 20	14.46000 +0.15	14.53	14.33	14.42	150,680
31 Dec 19	14.31000 -0.09	14.52	14.30	14.32	126,502
30 Dec 19	14.40000 -0.01	14.60	14.21	14.35	241,229
27 Dec 19	14.41000 +0.06	14.66	14.23	14.35	162,311
24 Dec 19	14.35000 +0.03	14.40	14.26	14.34	344,682
23 Dec 19	14.32000 -0.31	14.75	14.23	14.62	275,714
20 Dec 19	14.63000 +0.27	14.74	14.20	14.35	620,234
19 Dec 19	14.36000 +0.43	14.36	13.78	13.86	404,550
18 Dec 19	13.93000 +0.40	14.02	13.49	13.49	483,517
17 Dec 19	13.53000 +0.53	13.57	13.00	13.04	408,240
16 Dec 19	13.00000 +0.32	13.07	12.77	12.77	233,090
13 Dec 19	12.68000 -0.24	12.94	12.62	12.90	279,971
12 Dec 19	12.92000 +0.29	12.99	12.58	12.63	412,075
11 Dec 19	12.63000 -0.11	12.74	12.55	12.70	220,980
10 Dec 19	12.74000 +0.04	12.91	12.65	12.68	315,208
09 Dec 19	12.70000 +0.20	12.71	12.38	12.47	231,486
06 Dec 19	12.50000 +0.23	12.64	12.36	12.36	218,675
05 Dec 19	12.27000 -0.08	12.45	12.19	12.39	215,025
04 Dec 19	12.35000 +0.04	12.52	12.33	12.35	237,499
03 Dec 19	12.31000 -0.08	12.43	12.03	12.28	469,775
02 Dec 19	12.39000 +0.03	12.51	12.32	12.39	185,876
29 Nov 19	12.36000 +0.00	12.58	12.21	12.30	309,576
28 Nov 19	12.36000 -0.06	12.45	12.22	12.40	153,093
27 Nov 19	12.42000 +0.17	12.52	12.22	12.30	445,875
26 Nov 19	12.25000 +0.03	12.31	12.01	12.21	250,335
25 Nov 19	12.22000 +0.54	12.27	11.64	11.71	252,404
22 Nov 19	11.68000 +0.04	11.82	11.57	11.69	126,382
21 Nov 19	11.64000 -0.11	11.80	11.53	11.75	213,108
20 Nov 19	11.75000 -0.04	12.14	11.67	11.77	187,714
19 Nov 19	11.79000 -0.11	12.12	11.78	11.98	166,786
18 Nov 19	11.90000 +0.21	12.07	11.46	11.65	287,712
15 Nov 19	11.69000 +0.23	11.88	11.34	11.48	249,036
14 Nov 19	11.46000 +0.25	11.47	11.14	11.19	163,659
13 Nov 19	11.21000 -0.28	11.31	10.75	10.99	423,883
12 Nov 19	11.49000 -0.04	11.59	11.31	11.56	317,882
11 Nov 19	11.53000 +0.08	11.56	11.21	11.40	92,373
08 Nov 19	11.45000 +0.10	11.57	11.21	11.35	156,594
07 Nov 19	11.35000 +0.20	11.50	11.21	11.23	155,468
06 Nov 19	11.15000 +0.12	11.21	10.96	11.06	200,695
05 Nov 19	11.03000 -0.07	11.25	10.97	11.16	159,425
04 Nov 19	11.10000 +0.07	11.30	10.97	11.16	194,500
01 Nov 19	11.03000 +0.29	11.24	10.75	10.75	101,026
31 Oct 19	10.74000 -0.09	10.79	10.61	10.74	110,915
30 Oct 19	10.83000 -0.07	10.90	10.73	10.83	82,014
29 Oct 19	10.90000 +0.26	11.00	10.59	10.59	134,569
28 Oct 19	10.64000 -0.19	10.87	10.57	10.85	142,338
25 Oct 19	10.83000 +0.52	10.84	10.27	10.27	238,851
24 Oct 19	10.31000 -0.41	10.78	10.27	10.75	287,242
23 Oct 19	10.72000 +0.13	10.91	10.57	10.69	127,325
22 Oct 19	10.59000 -0.10	10.78	10.50	10.73	267,268
21 Oct 19	10.69000 +0.06	10.84	10.57	10.76	116,951
18 Oct 19	10.63000 -0.23	10.97	10.60	10.88	112,942
17 Oct 19	10.86000 +0.08	10.92	10.77	10.84	308,176
16 Oct 19	10.78000 +0.12	10.97	10.65	10.65	162,813
15 Oct 19	10.66000 +0.25	10.69	10.39	10.43	149,622
11 Oct 19	10.41000 +0.36	10.53	10.19	10.19	149,509
10 Oct 19	10.05000 +0.13	10.13	9.94	9.97	131,534
09 Oct 19	9.92000 -0.01	10.02	9.82	10.02	130,065
08 Oct 19	9.93000 -0.22	10.05	9.89	10.05	158,246
07 Oct 19	10.15000 -0.06	10.26	10.12	10.21	313,818
04 Oct 19	10.21000 +0.01	10.25	10.05	10.20	219,116
03 Oct 19	10.20000 -0.39	10.45	9.89	10.40	365,614
02 Oct 19	10.59000 -0.39	10.87	10.55	10.87	169,881
01 Oct 19	10.98000 -0.44	11.68	10.83	11.46	120,269
30 Sep 19	11.42000 +0.12	11.48	11.20	11.20	214,868
27 Sep 19	11.30000 -0.01	11.43	11.19	11.28	295,171
26 Sep 19	11.31000 +0.03	11.48	11.17	11.30	316,530
25 Sep 19	11.28000 +0.23	11.36	10.98	11.05	372,810
24 Sep 19	11.05000 -0.51	11.66	10.97	11.59	237,895
23 Sep 19	11.56000 -0.05	11.61	11.42	11.49	148,265
20 Sep 19	11.61000 +0.27	11.65	11.37	11.37	361,110
19 Sep 19	11.34000 +0.14	11.52	11.25	11.25	211,222
18 Sep 19	11.20000 -0.34	11.57	11.18	11.52	355,412
17 Sep 19	11.54000 -0.18	11.76	11.48	11.69	250,643
16 Sep 19	11.72000 +0.08	11.86	11.52	11.73	181,357
13 Sep 19	11.64000 -0.02	11.85	11.52	11.70	287,725
12 Sep 19	11.66000 +0.17	11.72	11.39	11.41	256,325
11 Sep 19	11.49000 +0.09	11.62	11.14	11.42	304,948
10 Sep 19	11.40000 +0.48	11.57	10.90	10.91	273,604
09 Sep 19	10.92000 +0.11	10.93	10.69	10.86	82,600
06 Sep 19	10.81000 +0.12	10.91	10.58	10.66	255,981
05 Sep 19	10.69000 +0.46	10.92	10.19	10.19	201,951
04 Sep 19	10.23000 +0.31	10.24	9.95	9.98	104,104
03 Sep 19	9.92000 -0.29	10.12	9.85	10.11	116,943
30 Aug 19	10.21000 +0.01	10.35	10.20	10.25	59,877
29 Aug 19	10.20000 +0.29	10.45	10.03	10.03	91,835
28 Aug 19	9.91000 +0.37	9.99	9.51	9.55	171,892
27 Aug 19	9.54000 -0.01	9.69	9.45	9.61	145,626
26 Aug 19	9.55000 -0.19	9.85	9.52	9.85	80,719
23 Aug 19	9.74000 -0.28	10.05	9.72	9.95	214,210
22 Aug 19	10.02000 +0.05	10.10	9.97	10.02	355,492
21 Aug 19	9.97000 +0.04	10.12	9.86	9.94	143,263
20 Aug 19	9.93000 -0.28	10.19	9.92	10.16	134,104
19 Aug 19	10.21000 +0.14	10.25	9.99	10.02	134,508
16 Aug 19	10.07000 +0.06	10.12	9.94	10.06	84,961
15 Aug 19	10.01000 -0.10	10.07	9.84	10.03	122,530
14 Aug 19	10.11000 -0.43	10.35	9.93	10.35	189,185
13 Aug 19	10.54000 +0.30	10.67	10.18	10.20	155,765
12 Aug 19	10.24000 +0.23	10.49	9.96	9.97	168,146
09 Aug 19	10.01000 -0.09	10.22	9.97	10.12	129,805
08 Aug 19	10.10000 -0.05	10.47	10.09	10.16	180,500
07 Aug 19	10.15000 +0.15	10.18	9.85	9.92	193,632
06 Aug 19	10.00000 -0.26	10.14	9.65	10.10	243,877
02 Aug 19	10.26000 -0.24	10.44	10.09	10.44	118,546
01 Aug 19	10.50000 -0.31	10.78	10.41	10.77	141,297
31 Jul 19	10.81000 +0.06	10.83	10.39	10.73	172,547
30 Jul 19	10.75000 -0.03	10.80	10.55	10.72	100,268
29 Jul 19	10.78000 +0.01	10.81	10.55	10.80	78,526
26 Jul 19	10.77000 -0.01	10.87	10.69	10.79	66,409
25 Jul 19	10.78000 -0.12	10.98	10.64	10.93	308,396
24 Jul 19	10.90000 +0.05	10.97	10.78	10.82	272,072
23 Jul 19	10.85000 +0.33	11.05	10.60	10.60	340,282
22 Jul 19	10.52000 -0.13	10.77	10.52	10.67	48,134
19 Jul 19	10.65000 +0.13	10.70	10.56	10.59	150,703
18 Jul 19	10.52000 -0.07	10.56	10.34	10.55	328,002
17 Jul 19	10.59000 -0.15	10.83	10.52	10.75	98,072
16 Jul 19	10.74000 +0.22	10.83	10.42	10.49	154,671
15 Jul 19	10.52000 -0.16	10.81	10.42	10.68	313,045
12 Jul 19	10.68000 +0.50	10.74	10.18	10.23	561,280
11 Jul 19	10.18000 -0.05	10.30	10.13	10.25	87,592
10 Jul 19	10.23000 -0.17	10.54	10.11	10.48	108,606
09 Jul 19	10.40000 -0.05	10.48	10.37	10.41	86,414
08 Jul 19	10.45000 -0.15	10.56	10.35	10.56	104,157
05 Jul 19	10.60000 -0.02	10.69	10.47	10.58	92,214
04 Jul 19	10.62000 -0.05	10.71	10.60	10.68	22,599
03 Jul 19	10.67000 +0.14	10.70	10.51	10.59	112,943
02 Jul 19	10.53000 -0.33	10.92	10.43	10.92	169,245
28 Jun 19	10.86000 +0.22	10.88	10.64	10.66	135,184
27 Jun 19	10.64000 +0.12	10.69	10.46	10.47	119,272
26 Jun 19	10.52000 -0.16	10.73	10.47	10.73	198,382
25 Jun 19	10.68000 +0.03	10.77	10.61	10.66	233,480
24 Jun 19	10.65000 -0.05	10.81	10.64	10.81	123,265
21 Jun 19	10.70000 +0.11	10.77	10.58	10.58	292,449
20 Jun 19	10.59000 +0.21	10.78	10.46	10.48	325,401
19 Jun 19	10.38000 +0.00	10.48	10.24	10.41	126,167
18 Jun 19	10.38000 +0.25	10.45	10.24	10.24	329,971
17 Jun 19	10.13000 -0.10	10.32	10.05	10.26	128,479
14 Jun 19	10.23000 -0.08	10.33	10.15	10.32	85,938
13 Jun 19	10.31000 +0.25	10.35	10.02	10.06	349,990
12 Jun 19	10.06000 -0.10	10.20	10.00	10.15	933,088
11 Jun 19	10.16000 +0.44	10.23	9.79	9.80	517,848
10 Jun 19	9.72000 +0.11	10.08	9.63	10.07	478,744
07 Jun 19	9.61000 +0.03	9.70	9.33	9.59	235,687
06 Jun 19	9.58000 -0.13	9.84	9.53	9.75	170,073
05 Jun 19	9.71000 -0.15	9.93	9.54	9.93	664,046
04 Jun 19	9.86000 +0.25	10.09	9.66	9.69	451,843
03 Jun 19	9.61000 -0.17	9.82	9.54	9.81	206,944
31 May 19	9.78000 -0.41	9.99	9.67	9.98	229,952
30 May 19	10.19000 -0.02	10.43	10.17	10.21	207,861
29 May 19	10.21000 -0.31	10.47	10.12	10.45	158,950
28 May 19	10.52000 +0.06	10.63	10.37	10.49	131,730
27 May 19	10.46000 +0.05	10.48	10.27	10.30	116,494
24 May 19	10.41000 +0.22	10.49	10.11	10.25	135,678
23 May 19	10.19000 -0.17	10.31	10.00	10.24	126,444
22 May 19	10.36000 -0.27	10.66	10.35	10.57	101,602
21 May 19	10.63000 -0.11	10.79	10.50	10.79	149,793
17 May 19	10.74000 +0.19	10.88	10.35	10.45	343,090
16 May 19	10.55000 -0.13	10.81	10.46	10.75	173,517
15 May 19	10.68000 +0.30	10.87	10.20	10.31	339,070
14 May 19	10.38000 +0.08	10.42	10.22	10.35	108,282
13 May 19	10.30000 -0.25	10.46	10.26	10.28	158,708
10 May 19	10.55000 -0.31	10.92	10.44	10.83	199,161
09 May 19	10.86000 -0.35	11.09	10.80	11.08	209,278
08 May 19	11.21000 -0.17	11.63	11.09	11.34	299,754
07 May 19	11.38000 -0.78	12.10	11.24	12.10	360,882
06 May 19	12.16000 -0.04	12.17	11.45	11.89	282,533
03 May 19	12.20000 -0.74	13.55	12.08	13.20	550,865
02 May 19	12.94000 -0.32	13.38	12.85	13.21	145,802
01 May 19	13.26000 -0.37	13.63	13.25	13.63	91,813
30 Apr 19	13.63000 -0.01	13.68	13.38	13.64	144,356
29 Apr 19	13.64000 +0.37	13.70	13.26	13.26	194,210
26 Apr 19	13.27000 -0.08	13.33	13.18	13.32	105,720
25 Apr 19	13.35000 -0.14	13.56	13.27	13.48	279,315
24 Apr 19	13.49000 -0.28	13.65	13.37	13.58	224,282
23 Apr 19	13.77000 +0.19	13.77	13.40	13.59	114,865
22 Apr 19	13.58000 -0.27	13.88	13.49	13.85	137,015
18 Apr 19	13.85000 +0.49	13.87	13.40	13.40	182,396
17 Apr 19	13.36000 +0.08	13.50	13.30	13.35	118,882
16 Apr 19	13.28000 -0.01	13.35	13.07	13.29	112,768
15 Apr 19	13.29000 +0.22	13.35	13.14	13.18	94,843
12 Apr 19	13.07000 +0.09	13.13	12.98	13.12	51,821
11 Apr 19	12.98000 -0.15	13.18	12.97	13.13	85,017
10 Apr 19	13.13000 +0.30	13.23	12.83	12.86	161,955
09 Apr 19	12.83000 -0.16	12.96	12.73	12.96	70,646
08 Apr 19	12.99000 +0.11	13.05	12.81	12.84	110,327
05 Apr 19	12.88000 +0.11	13.05	12.79	12.79	153,562
04 Apr 19	12.77000 +0.06	12.88	12.57	12.68	91,246
03 Apr 19	12.71000 +0.20	12.80	12.52	12.52	155,979
02 Apr 19	12.51000 -0.08	12.62	12.34	12.62	151,005
01 Apr 19	12.59000 +0.49	12.72	12.23	12.23	162,947
29 Mar 19	12.10000 +0.32	12.15	11.85	11.85	146,221
28 Mar 19	11.78000 -0.10	11.90	11.75	11.82	112,007
27 Mar 19	11.88000 +0.11	11.99	11.78	11.78	128,884
26 Mar 19	11.77000 -0.09	11.97	11.77	11.93	115,130
25 Mar 19	11.86000 -0.26	12.21	11.85	12.19	121,917
22 Mar 19	12.12000 -0.42	12.45	12.09	12.45	682,013
21 Mar 19	12.54000 -0.43	12.70	12.35	12.47	394,449
20 Mar 19	12.97000 -0.13	13.12	12.95	13.09	147,539
19 Mar 19	13.10000 +0.26	13.17	12.82	12.86	162,600
18 Mar 19	12.84000 +0.29	12.88	12.43	12.61	163,870
15 Mar 19	12.55000 -0.02	12.68	12.44	12.51	304,660
14 Mar 19	12.57000 -0.02	12.64	12.30	12.54	213,441
13 Mar 19	12.59000 -0.06	12.70	12.40	12.70	151,690
12 Mar 19	12.65000 -0.17	12.93	12.59	12.93	193,718
11 Mar 19	12.82000 +0.18	12.95	12.53	12.74	377,013
08 Mar 19	12.64000 -0.14	12.87	12.50	12.66	145,081
07 Mar 19	12.78000 -0.66	13.43	12.68	13.43	183,688
06 Mar 19	13.44000 -0.37	13.83	13.32	13.82	180,829
05 Mar 19	13.81000 -0.19	14.10	13.75	14.03	183,857
04 Mar 19	14.00000 +0.19	14.24	13.84	13.97	337,600
01 Mar 19	13.81000 +1.54	13.91	12.85	12.86	689,579
28 Feb 19	12.27000 +0.20	12.30	12.00	12.00	202,618
27 Feb 19	12.07000 -0.27	12.27	12.04	12.14	262,031
26 Feb 19	12.34000 -0.08	12.53	12.23	12.40	186,678
25 Feb 19	12.42000 -0.04	12.71	12.37	12.49	253,961
22 Feb 19	12.46000 +0.33	12.55	12.20	12.23	204,392
21 Feb 19	12.13000 +0.08	12.22	12.02	12.02	215,142
20 Feb 19	12.05000 +0.15	12.16	11.89	11.89	206,723
19 Feb 19	11.90000 -0.15	11.97	11.76	11.96	194,583
15 Feb 19	12.05000 +0.07	12.25	11.88	11.88	137,655
14 Feb 19	11.98000 +0.09	12.04	11.68	11.86	201,451
13 Feb 19	11.89000 -0.31	12.26	11.88	12.23	160,006
12 Feb 19	12.20000 +0.30	12.26	11.90	11.97	149,130
11 Feb 19	11.90000 +0.03	12.01	11.83	11.83	145,786
08 Feb 19	11.87000 -0.36	12.33	11.82	12.17	167,863
07 Feb 19	12.23000 -0.07	12.32	12.10	12.27	186,226
06 Feb 19	12.30000 -0.02	12.48	12.18	12.27	264,690
05 Feb 19	12.32000 -0.06	12.49	12.30	12.40	282,599
04 Feb 19	12.38000 +0.01	12.48	12.32	12.32	130,999
01 Feb 19	12.37000 -0.22	12.66	12.25	12.60	179,621
31 Jan 19	12.59000 +0.06	12.87	12.53	12.53	201,401
30 Jan 19	12.53000 +0.31	12.59	12.27	12.31	237,805
29 Jan 19	12.22000 -0.14	12.46	12.20	12.46	217,132
28 Jan 19	12.36000 -0.15	12.50	12.29	12.42	193,074
25 Jan 19	12.51000 +0.36	12.56	12.26	12.26	273,434
24 Jan 19	12.15000 +0.16	12.33	11.94	11.96	244,521
23 Jan 19	11.99000 -0.06	12.18	11.86	12.07	157,547
22 Jan 19	12.05000 +0.01	12.11	11.76	12.00	363,404
21 Jan 19	12.04000 -0.13	12.20	11.90	12.16	121,359
18 Jan 19	12.17000 +0.31	12.23	11.91	11.96	265,785
17 Jan 19	11.86000 -0.14	12.07	11.83	12.00	199,481
16 Jan 19	12.00000 +0.00	12.16	11.79	12.03	258,131
15 Jan 19	12.00000 +0.13	12.13	11.72	12.04	291,475
14 Jan 19	11.87000 +0.16	12.18	11.63	11.71	301,680
11 Jan 19	11.71000 +0.14	11.90	11.47	11.56	301,022
10 Jan 19	11.57000 +0.04	11.80	11.45	11.54	217,924
09 Jan 19	11.53000 +0.32	11.75	11.27	11.28	307,812
08 Jan 19	11.21000 +0.33	11.31	10.84	10.98	284,496
07 Jan 19	10.88000 -0.09	11.05	10.78	11.05	192,560
04 Jan 19	10.97000 +0.37	11.01	10.62	10.78	148,814
03 Jan 19	10.60000 -0.40	10.94	10.56	10.92	186,164
02 Jan 19	11.00000 +0.14	11.07	10.57	10.76	287,846
31 Dec 18	10.86000 +0.18	11.02	10.72	10.75	166,799
28 Dec 18	10.68000 +0.01	11.00	10.63	10.69	246,034
27 Dec 18	10.67000 +0.21	10.70	10.36	10.47	218,643
24 Dec 18	10.46000 +0.04	10.72	10.18	10.30	119,297
21 Dec 18	10.42000 -0.05	10.71	10.29	10.51	434,186
20 Dec 18	10.47000 -0.13	10.69	10.25	10.55	435,264
19 Dec 18	10.60000 +0.45	10.98	10.16	10.17	505,232
18 Dec 18	10.15000 +0.66	10.26	9.52	9.52	397,703
17 Dec 18	9.49000 -0.34	9.90	9.45	9.84	370,623
14 Dec 18	9.83000 +0.04	10.07	9.70	9.70	300,426
13 Dec 18	9.79000 -0.28	10.16	9.73	10.10	588,779
12 Dec 18	10.07000 +0.09	10.22	9.95	10.07	178,627
11 Dec 18	9.98000 +0.07	10.12	9.70	10.04	447,695
10 Dec 18	9.91000 -0.37	10.20	9.79	10.02	422,361
07 Dec 18	10.28000 -0.20	10.60	10.26	10.51	299,700
06 Dec 18	10.48000 -0.49	10.77	10.40	10.77	452,495
05 Dec 18	10.97000 +0.18	10.97	10.71	10.81	108,443
04 Dec 18	10.79000 -0.28	11.13	10.61	11.03	352,083
03 Dec 18	11.07000 +0.33	11.24	10.91	10.91	311,005
30 Nov 18	10.74000 +0.21	10.79	10.53	10.54	206,551
29 Nov 18	10.53000 -0.20	10.70	10.46	10.70	282,021
28 Nov 18	10.73000 -0.16	10.88	10.68	10.69	307,927
27 Nov 18	10.89000 -0.15	11.04	10.68	11.00	336,144
26 Nov 18	11.04000 -0.81	11.68	10.96	11.67	554,133
23 Nov 18	11.85000 +0.05	11.91	11.64	11.73	87,654
22 Nov 18	11.80000 +0.06	11.89	11.64	11.72	59,873
21 Nov 18	11.74000 +0.05	12.01	11.66	11.77	241,784
20 Nov 18	11.69000 -0.03	11.76	11.54	11.57	259,059
19 Nov 18	11.72000 -0.23	12.01	11.66	11.90	235,550
16 Nov 18	11.95000 +0.15	12.02	11.53	11.75	235,060
15 Nov 18	11.80000 +0.15	12.00	11.50	11.61	252,715
14 Nov 18	11.65000 +0.05	11.72	11.48	11.65	201,934
13 Nov 18	11.60000 +0.19	11.91	11.40	11.40	394,261
12 Nov 18	11.41000 +0.12	11.59	11.37	11.56	189,069
09 Nov 18	11.29000 -0.16	11.66	10.80	11.52	438,335
08 Nov 18	11.45000 -0.07	11.78	11.38	11.63	363,467
07 Nov 18	11.52000 -0.13	11.78	11.38	11.78	157,662
06 Nov 18	11.65000 +0.01	11.77	11.60	11.64	96,471
05 Nov 18	11.64000 -0.14	11.80	11.55	11.76	205,329
02 Nov 18	11.78000 +0.08	11.92	11.55	11.78	174,592
01 Nov 18	11.70000 +0.31	11.76	11.31	11.43	200,634
31 Oct 18	11.39000 +0.24	11.65	11.25	11.31	226,193
30 Oct 18	11.15000 +0.20	11.22	10.79	10.98	234,298
29 Oct 18	10.95000 -0.12	11.46	10.87	11.20	830,106
26 Oct 18	11.07000 +0.15	11.15	10.71	10.72	227,260
25 Oct 18	10.92000 +0.05	11.15	10.75	10.89	292,248
24 Oct 18	10.87000 -0.38	11.39	10.75	11.27	285,674
23 Oct 18	11.25000 -0.11	11.45	10.93	11.12	456,006
22 Oct 18	11.36000 -0.26	11.65	11.28	11.65	214,658
19 Oct 18	11.62000 +0.22	11.67	11.34	11.45	268,568
18 Oct 18	11.40000 -0.33	11.69	11.36	11.69	145,653
17 Oct 18	11.73000 -0.18	11.94	11.58	11.94	187,682
16 Oct 18	11.91000 +0.38	12.02	11.55	11.64	250,226
15 Oct 18	11.53000 -0.36	12.00	11.48	11.90	435,642
12 Oct 18	11.89000 -0.11	12.36	11.68	12.24	330,915
11 Oct 18	12.00000 -0.02	12.19	11.81	11.90	329,608
10 Oct 18	12.02000 -0.59	12.58	11.99	12.58	331,916
09 Oct 18	12.61000 -0.41	13.00	12.47	13.00	270,259
05 Oct 18	13.02000 -0.65	13.68	12.88	13.68	464,661
04 Oct 18	13.67000 -0.16	13.91	13.27	13.85	304,140
03 Oct 18	13.83000 -0.49	14.39	13.72	14.37	254,583
02 Oct 18	14.32000 -0.25	14.72	14.18	14.60	507,474
01 Oct 18	14.57000 +1.38	15.51	14.54	15.50	691,865
28 Sep 18	13.19000 -0.19	13.40	13.14	13.30	314,621
27 Sep 18	13.38000 -0.20	13.73	13.32	13.57	275,867
26 Sep 18	13.58000 +0.08	13.80	13.26	13.46	399,350
25 Sep 18	13.50000 -0.69	14.22	13.45	14.20	417,679
24 Sep 18	14.19000 +0.01	14.24	13.97	14.18	268,684
21 Sep 18	14.18000 +0.04	14.19	14.00	14.14	253,839
20 Sep 18	14.14000 +0.27	14.15	13.94	13.95	239,807
19 Sep 18	13.87000 +0.17	13.99	13.66	13.76	252,946
18 Sep 18	13.70000 -0.27	14.04	13.49	14.03	177,319
17 Sep 18	13.97000 +0.02	14.13	13.69	13.86	160,706
14 Sep 18	13.95000 -0.01	14.12	13.83	14.01	234,229
13 Sep 18	13.96000 -0.06	14.46	13.93	14.19	286,531
12 Sep 18	14.02000 +0.47	14.15	13.56	13.62	341,031
11 Sep 18	13.55000 -0.12	13.66	13.36	13.60	227,721
10 Sep 18	13.67000 +0.06	13.68	13.44	13.64	288,295
07 Sep 18	13.61000 -0.08	13.68	13.54	13.65	108,998
06 Sep 18	13.69000 -0.09	13.91	13.51	13.81	198,999
05 Sep 18	13.78000 -0.04	13.88	13.55	13.83	148,211
04 Sep 18	13.82000 -0.30	14.05	13.50	14.04	217,626
31 Aug 18	14.12000 -0.27	14.37	14.00	14.37	265,439
30 Aug 18	14.39000 -0.11	14.54	14.20	14.54	219,915
29 Aug 18	14.50000 +0.54	14.78	14.23	14.65	257,160
28 Aug 18	13.96000 +0.39	14.25	13.71	13.72	282,667
27 Aug 18	13.57000 +0.79	13.68	12.85	12.85	733,904
24 Aug 18	12.78000 -0.54	13.39	12.73	13.39	226,814
23 Aug 18	13.32000 -0.04	13.40	13.10	13.32	214,758
22 Aug 18	13.36000 +0.01	13.51	13.30	13.36	115,352
21 Aug 18	13.35000 -0.01	13.49	13.27	13.38	234,351
20 Aug 18	13.36000 +0.11	13.42	13.28	13.29	132,868
17 Aug 18	13.25000 -0.03	13.37	13.09	13.29	162,541
16 Aug 18	13.28000 -0.08	13.65	13.24	13.46	337,763
15 Aug 18	13.36000 +0.09	13.39	13.08	13.19	223,504
14 Aug 18	13.27000 +0.04	13.37	13.20	13.24	203,915
13 Aug 18	13.23000 -0.03	13.32	13.16	13.25	194,339
10 Aug 18	13.26000 -0.16	13.77	13.04	13.77	335,432
09 Aug 18	13.42000 +0.63	14.29	13.30	13.84	454,393
08 Aug 18	12.79000 -0.62	13.24	12.54	13.24	330,375
07 Aug 18	13.41000 -0.14	14.00	13.39	13.59	105,381
03 Aug 18	13.55000 -0.33	13.94	13.54	13.88	122,522
02 Aug 18	13.88000 -0.06	13.95	13.75	13.89	146,133
01 Aug 18	13.94000 -0.13	14.14	13.83	14.11	147,431
31 Jul 18	14.07000 -0.02	14.17	13.91	14.09	76,131
30 Jul 18	14.09000 +0.03	14.26	13.94	14.08	124,911
27 Jul 18	14.06000 +0.12	14.25	13.90	13.96	149,265
26 Jul 18	13.94000 +0.50	13.97	13.45	13.45	332,968
25 Jul 18	13.44000 -0.16	13.65	13.05	13.51	447,563
24 Jul 18	13.60000 -0.10	13.79	13.57	13.76	141,894
23 Jul 18	13.70000 +0.02	13.87	13.55	13.70	215,454
20 Jul 18	13.68000 -0.33	13.99	13.62	13.97	152,263
19 Jul 18	14.01000 -0.31	14.28	13.88	14.24	207,408
18 Jul 18	14.32000 +0.31	14.38	13.67	14.02	226,604
17 Jul 18	14.01000 +0.35	14.02	13.57	13.63	217,918
16 Jul 18	13.66000 +0.11	13.69	13.41	13.56	124,908
13 Jul 18	13.55000 +0.00	13.68	13.34	13.54	108,300
12 Jul 18	13.55000 +0.02	13.73	13.46	13.61	200,027
11 Jul 18	13.53000 -0.59	14.00	13.27	14.00	324,741
10 Jul 18	14.12000 +0.41	14.15	13.78	13.78	573,967
09 Jul 18	13.71000 +0.45	13.74	13.31	13.35	353,852
06 Jul 18	13.26000 -0.08	13.40	13.15	13.35	278,916
05 Jul 18	13.34000 -0.06	13.58	13.34	13.49	352,257
04 Jul 18	13.40000 -0.13	13.55	13.26	13.53	123,639
03 Jul 18	13.53000 -0.57	14.05	13.47	13.85	257,081
29 Jun 18	14.10000 -0.02	14.30	14.06	14.16	115,679
28 Jun 18	14.12000 -0.67	14.68	13.85	14.68	170,321
27 Jun 18	14.79000 -0.28	15.06	14.76	15.06	192,833
26 Jun 18	15.07000 +0.01	15.19	15.04	15.08	202,801
25 Jun 18	15.06000 -0.15	15.31	14.95	15.16	251,643
22 Jun 18	15.21000 -0.05	15.34	15.13	15.33	142,525
21 Jun 18	15.26000 -0.06	15.50	15.18	15.30	117,464
20 Jun 18	15.32000 +0.06	15.53	15.17	15.31	96,452
19 Jun 18	15.26000 -0.52	15.62	15.20	15.62	114,082
18 Jun 18	15.78000 +0.05	15.80	15.49	15.65	72,044
15 Jun 18	15.73000 -0.03	15.77	15.53	15.69	174,721
14 Jun 18	15.76000 +0.41	15.80	15.24	15.36	122,451
13 Jun 18	15.35000 -0.16	15.62	15.29	15.51	128,007
12 Jun 18	15.51000 +0.15	15.55	15.03	15.32	185,030
11 Jun 18	15.36000 -0.14	15.59	15.17	15.49	109,421
08 Jun 18	15.50000 -0.11	15.68	15.45	15.60	80,847
07 Jun 18	15.61000 -0.08	15.81	15.52	15.73	123,041
06 Jun 18	15.69000 +0.52	15.69	15.19	15.25	168,254
05 Jun 18	15.17000 -0.07	15.34	15.04	15.25	143,378
04 Jun 18	15.24000 -0.23	15.63	15.05	15.42	168,093
01 Jun 18	15.47000 -0.08	15.87	15.42	15.55	206,787
31 May 18	15.55000 -0.60	16.27	15.44	16.18	239,722
30 May 18	16.15000 -0.01	16.30	16.01	16.20	145,928
29 May 18	16.16000 -0.47	16.56	16.03	16.55	120,516
28 May 18	16.63000 -0.27	16.94	16.63	16.91	22,441
25 May 18	16.90000 +0.28	16.91	16.56	16.56	98,982
24 May 18	16.62000 -0.27	16.86	16.42	16.77	153,085
23 May 18	16.89000 -0.26	17.15	16.86	17.08	114,906
22 May 18	17.15000 +0.07	17.40	17.10	17.19	104,606
18 May 18	17.08000 +0.09	17.17	16.98	16.98	151,120
17 May 18	16.99000 +0.04	17.09	16.97	16.98	77,061
16 May 18	16.95000 -0.23	17.15	16.90	17.15	109,552
15 May 18	17.18000 -0.01	17.24	16.95	17.12	94,797
14 May 18	17.19000 +0.17	17.34	17.00	17.00	226,107
11 May 18	17.02000 -0.29	17.40	17.00	17.33	66,958
10 May 18	17.31000 -0.11	17.50	17.30	17.48	199,170
09 May 18	17.42000 +0.23	17.48	17.20	17.20	242,611
08 May 18	17.19000 +0.05	17.28	17.13	17.25	300,252
07 May 18	17.14000 +0.11	17.25	17.00	17.20	260,854
04 May 18	17.03000 +1.58	17.20	16.07	16.07	572,039
03 May 18	15.45000 -0.19	15.71	15.35	15.71	122,869
02 May 18	15.64000 +0.24	15.80	15.44	15.44	231,051
01 May 18	15.40000 +0.08	15.49	14.97	15.25	288,947
30 Apr 18	15.32000 -0.39	15.85	15.26	15.75	286,186
27 Apr 18	15.71000 -0.03	15.87	15.61	15.72	40,940
26 Apr 18	15.74000 -0.12	15.98	15.71	15.91	127,750
25 Apr 18	15.86000 -0.09	16.02	15.76	15.97	81,169
24 Apr 18	15.95000 -0.07	16.42	15.90	16.01	178,821
23 Apr 18	16.02000 +0.21	16.03	15.82	15.82	192,514
20 Apr 18	15.81000 +0.03	15.89	15.66	15.75	108,681
19 Apr 18	15.78000 +0.01	15.92	15.64	15.75	91,568
18 Apr 18	15.77000 -0.22	16.02	15.76	16.01	149,954
17 Apr 18	15.99000 +0.19	16.08	15.77	15.83	156,852
16 Apr 18	15.80000 +0.06	15.96	15.75	15.80	58,777
13 Apr 18	15.74000 -0.17	15.99	15.73	15.96	89,021
12 Apr 18	15.91000 +0.06	16.10	15.78	15.90	173,783
11 Apr 18	15.85000 +0.01	16.10	15.81	15.81	143,427
10 Apr 18	15.84000 +0.01	16.09	15.76	16.00	173,131
09 Apr 18	15.83000 -0.06	16.03	15.83	15.95	96,206
06 Apr 18	15.89000 -0.01	16.29	15.81	15.84	236,141
05 Apr 18	15.90000 +0.42	16.07	15.51	15.52	196,443
04 Apr 18	15.48000 -0.37	15.60	15.32	15.60	249,622
03 Apr 18	15.85000 +0.87	15.88	15.03	15.03	265,448
02 Apr 18	14.98000 -0.25	15.49	14.88	15.22	266,359
29 Mar 18	15.23000 +0.28	15.28	15.02	15.02	127,456
28 Mar 18	14.95000 -0.01	15.11	14.75	14.88	219,425
27 Mar 18	14.96000 -0.27	15.22	14.88	15.14	211,137
26 Mar 18	15.23000 +0.13	15.25	14.91	15.21	272,837
23 Mar 18	15.10000 -0.27	15.51	15.05	15.42	253,434
22 Mar 18	15.37000 -0.41	15.91	15.27	15.69	376,241
21 Mar 18	15.78000 +0.23	15.99	15.59	15.59	147,227
20 Mar 18	15.55000 +0.25	15.65	15.28	15.28	226,579
19 Mar 18	15.30000 +0.13	15.31	15.03	15.20	479,189
16 Mar 18	15.17000 -0.11	15.33	15.08	15.28	261,842
15 Mar 18	15.28000 +0.19	15.42	15.05	15.09	119,630
14 Mar 18	15.09000 +0.07	15.21	15.01	15.06	220,966
13 Mar 18	15.02000 -0.03	15.20	15.01	15.06	110,612
12 Mar 18	15.05000 -0.02	15.19	15.00	15.05	104,494
09 Mar 18	15.07000 -0.15	15.30	15.00	15.30	181,709
08 Mar 18	15.22000 +0.60	15.23	14.59	14.65	206,118
07 Mar 18	14.62000 -0.47	15.25	14.56	15.04	204,892
06 Mar 18	15.09000 +0.04	15.22	14.98	15.09	206,921
05 Mar 18	15.05000 -0.21	15.29	14.91	15.20	330,548
02 Mar 18	15.26000 +0.76	15.29	14.67	14.81	905,286
01 Mar 18	14.50000 -0.30	14.98	14.48	14.75	219,081
28 Feb 18	14.80000 -0.20	15.00	14.76	15.00	327,533
27 Feb 18	15.00000 -0.05	15.11	14.89	15.03	157,513
26 Feb 18	15.05000 -0.15	15.26	14.99	15.20	375,161
23 Feb 18	15.20000 +0.24	15.31	15.00	15.01	88,703
22 Feb 18	14.96000 -0.04	15.22	14.90	15.05	165,206
21 Feb 18	15.00000 +0.29	15.20	14.62	14.62	131,696
20 Feb 18	14.71000 +0.15	14.73	14.47	14.47	62,654
16 Feb 18	14.56000 -0.30	14.85	14.41	14.85	194,958
15 Feb 18	14.86000 -0.28	15.26	14.62	15.25	240,060
14 Feb 18	15.14000 +0.39	15.33	14.55	14.66	232,895
13 Feb 18	14.75000 -0.03	14.83	14.59	14.71	139,898
12 Feb 18	14.78000 +0.55	14.87	14.24	14.24	183,874
09 Feb 18	14.23000 +0.14	14.37	13.82	14.11	333,317
08 Feb 18	14.09000 -0.40	14.67	14.06	14.55	222,520
07 Feb 18	14.49000 +0.54	14.67	14.01	14.06	431,949
06 Feb 18	13.95000 +0.34	14.06	13.49	13.49	138,592
05 Feb 18	13.61000 -0.05	13.99	13.43	13.50	260,505
02 Feb 18	13.66000 -0.55	14.09	13.58	14.02	145,962
01 Feb 18	14.21000 -0.18	14.50	14.14	14.40	109,332
31 Jan 18	14.39000 -0.01	14.59	14.26	14.37	104,546
30 Jan 18	14.40000 -0.23	14.55	14.28	14.51	109,012
29 Jan 18	14.63000 -0.72	15.04	14.20	15.04	378,654
26 Jan 18	15.35000 +0.03	15.43	15.28	15.35	101,811
25 Jan 18	15.32000 -0.15	15.53	15.29	15.53	121,080
24 Jan 18	15.47000 -0.08	15.73	15.46	15.51	126,388
23 Jan 18	15.55000 -0.03	15.69	15.46	15.57	155,266
22 Jan 18	15.58000 -0.33	15.91	15.52	15.91	122,240
19 Jan 18	15.91000 +0.32	15.95	15.57	15.62	115,081
18 Jan 18	15.59000 +0.08	15.67	15.47	15.50	196,910
17 Jan 18	15.51000 +0.11	15.54	15.32	15.40	399,382
16 Jan 18	15.40000 -0.06	15.65	15.33	15.50	167,018
15 Jan 18	15.46000 -0.12	15.58	15.37	15.55	79,561
12 Jan 18	15.58000 +0.07	15.66	15.45	15.48	207,707
11 Jan 18	15.51000 -0.31	15.73	15.36	15.68	282,679
10 Jan 18	15.82000 -0.22	16.13	15.61	16.13	248,681
09 Jan 18	16.04000 -0.05	16.21	16.03	16.15	254,695
08 Jan 18	16.09000 +0.14	16.16	15.90	16.00	272,687
05 Jan 18	15.95000 +0.09	15.98	15.75	15.81	98,586
04 Jan 18	15.86000 +0.01	15.97	15.50	15.82	193,932
03 Jan 18	15.85000 -0.21	16.09	15.77	16.06	106,295
02 Jan 18	16.06000 +0.02	16.15	16.00	16.09	62,436
29 Dec 17	16.04000 -0.13	16.17	15.82	16.17	171,318
28 Dec 17	16.17000 -0.22	16.42	16.12	16.37	402,804
27 Dec 17	16.39000 -0.10	16.50	16.30	16.47	117,114
22 Dec 17	16.49000 +0.07	16.54	16.28	16.43	142,244
21 Dec 17	16.42000 -0.22	16.75	16.16	16.68	246,246
20 Dec 17	16.64000 +0.21	16.79	16.29	16.49	296,743
19 Dec 17	16.43000 +0.65	16.48	15.90	15.90	363,075
18 Dec 17	15.78000 +0.33	15.82	15.53	15.53	133,809
15 Dec 17	15.45000 +0.25	15.68	15.10	15.10	501,986
14 Dec 17	15.20000 -0.17	15.49	15.15	15.38	633,199
13 Dec 17	15.37000 -0.03	15.48	15.37	15.37	147,706
12 Dec 17	15.40000 -0.02	15.52	15.35	15.46	248,571
11 Dec 17	15.42000 -0.09	15.63	15.37	15.63	107,567
08 Dec 17	15.51000 +0.12	15.72	15.43	15.44	107,779
07 Dec 17	15.39000 +0.02	15.48	15.34	15.43	130,800
06 Dec 17	15.37000 -0.05	15.45	15.32	15.41	347,019
05 Dec 17	15.42000 +0.16	15.46	15.22	15.22	176,885
04 Dec 17	15.26000 -0.22	15.63	15.22	15.63	299,226
01 Dec 17	15.48000 +0.11	15.50	15.11	15.45	344,661
30 Nov 17	15.37000 +0.24	15.41	15.13	15.16	323,280
29 Nov 17	15.13000 +0.15	15.15	14.94	14.99	316,060
28 Nov 17	14.98000 -0.05	15.05	14.97	15.01	301,149
27 Nov 17	15.03000 +0.01	15.07	14.99	15.07	182,401
24 Nov 17	15.02000 +0.05	15.17	14.98	14.98	157,554
23 Nov 17	14.97000 -0.03	15.07	14.88	14.98	79,178
22 Nov 17	15.00000 +0.09	15.04	14.95	14.95	769,733
21 Nov 17	14.91000 -0.16	15.12	14.87	15.12	205,737
20 Nov 17	15.07000 +0.27	15.20	14.73	14.74	610,659
17 Nov 17	14.80000 +0.62	14.88	14.14	14.18	541,886
16 Nov 17	14.18000 +0.28	14.24	13.88	13.88	431,178
15 Nov 17	13.90000 +1.39	13.95	12.84	12.84	942,673
14 Nov 17	12.51000 +0.01	12.57	12.34	12.36	101,182
13 Nov 17	12.50000 -0.12	12.78	12.41	12.55	146,919
10 Nov 17	12.62000 -0.02	12.66	12.42	12.42	145,804
09 Nov 17	12.64000 +0.19	12.64	12.33	12.37	246,009
08 Nov 17	12.45000 -0.60	13.05	12.27	12.90	548,701
07 Nov 17	13.05000 +0.05	13.07	12.95	12.98	340,083
06 Nov 17	13.00000 -0.08	13.10	12.93	13.10	229,805
03 Nov 17	13.08000 +0.20	13.11	12.83	12.90	228,830
02 Nov 17	12.88000 +0.15	12.97	12.69	12.75	139,067
01 Nov 17	12.73000 +0.08	12.75	12.49	12.70	251,743
31 Oct 17	12.65000 +0.12	12.70	12.56	12.57	152,535
30 Oct 17	12.53000 -0.04	12.70	12.51	12.57	115,558
27 Oct 17	12.57000 -0.13	12.75	12.49	12.71	150,699
26 Oct 17	12.70000 -0.05	12.78	12.58	12.78	136,665
25 Oct 17	12.75000 -0.24	12.94	12.71	12.93	201,908
24 Oct 17	12.99000 +0.75	13.00	12.28	12.28	529,984
23 Oct 17	12.24000 -0.12	12.36	12.15	12.35	125,506
20 Oct 17	12.36000 -0.05	12.49	12.30	12.41	129,187
19 Oct 17	12.41000 -0.17	12.70	12.38	12.48	83,313
18 Oct 17	12.58000 +0.05	12.66	12.55	12.55	110,429
17 Oct 17	12.53000 -0.12	12.61	12.39	12.61	143,964
16 Oct 17	12.65000 +0.25	12.69	12.40	12.40	351,650
13 Oct 17	12.40000 -0.26	12.71	12.33	12.68	287,381
12 Oct 17	12.66000 -0.12	12.77	12.54	12.75	221,097
11 Oct 17	12.78000 +0.09	12.84	12.58	12.70	183,429
10 Oct 17	12.69000 +0.11	12.88	12.63	12.82	437,735
06 Oct 17	12.58000 +0.36	12.63	12.19	12.23	317,187
05 Oct 17	12.22000 -0.03	12.35	12.03	12.03	174,069
04 Oct 17	12.25000 +0.15	12.28	11.97	11.99	275,493
03 Oct 17	12.10000 +0.17	12.18	11.94	11.95	261,838
02 Oct 17	11.93000 +0.59	11.93	11.04	11.12	408,077
29 Sep 17	11.34000 -0.19	11.58	11.33	11.56	201,488
28 Sep 17	11.53000 -0.28	11.77	11.48	11.74	96,606
27 Sep 17	11.81000 +0.26	11.87	11.61	11.61	238,783
26 Sep 17	11.55000 +0.09	11.60	11.42	11.50	131,546
25 Sep 17	11.46000 -0.08	11.67	11.41	11.56	119,870
22 Sep 17	11.54000 +0.24	11.55	11.30	11.32	396,639
21 Sep 17	11.30000 +0.05	11.33	11.24	11.30	195,189
20 Sep 17	11.25000 +0.13	11.31	11.13	11.15	390,930
19 Sep 17	11.12000 -0.02	11.18	11.07	11.15	334,327
18 Sep 17	11.14000 +0.12	11.19	11.02	11.05	385,174
15 Sep 17	11.02000 +0.03	11.05	10.99	10.99	456,150
14 Sep 17	10.99000 +0.02	11.03	10.95	11.00	416,429
13 Sep 17	10.97000 -0.12	11.05	10.91	11.04	88,147
12 Sep 17	11.09000 +0.21	11.17	10.87	10.90	118,110
11 Sep 17	10.88000 +0.05	10.96	10.84	10.84	782,659
08 Sep 17	10.83000 -0.16	11.00	10.71	10.94	134,414
07 Sep 17	10.99000 +0.09	11.05	10.90	10.91	155,907
06 Sep 17	10.90000 -0.14	11.05	10.83	11.05	128,208
05 Sep 17	11.04000 +0.04	11.10	10.91	10.97	373,322
01 Sep 17	11.00000 +0.10	11.18	10.97	11.00	227,224
31 Aug 17	10.90000 +0.21	10.99	10.67	10.70	280,337
30 Aug 17	10.69000 +0.04	10.74	10.64	10.64	140,678
29 Aug 17	10.65000 +0.04	10.70	10.51	10.54	102,398
28 Aug 17	10.61000 -0.09	10.74	10.59	10.70	107,966
25 Aug 17	10.70000 +0.06	10.71	10.58	10.70	421,351
24 Aug 17	10.64000 -0.16	10.79	10.64	10.79	153,546
23 Aug 17	10.80000 +0.17	10.90	10.76	10.80	126,389
22 Aug 17	10.63000 -0.07	10.74	10.63	10.74	141,426
21 Aug 17	10.70000 -0.06	10.79	10.69	10.77	108,683
18 Aug 17	10.76000 -0.11	10.84	10.69	10.84	134,792
17 Aug 17	10.87000 -0.09	10.95	10.84	10.90	99,072
16 Aug 17	10.96000 +0.13	10.98	10.84	10.96	250,609
15 Aug 17	10.83000 -0.01	10.95	10.79	10.86	362,335
14 Aug 17	10.84000 +0.08	11.10	10.78	10.88	229,152
11 Aug 17	10.76000 +0.16	10.80	10.58	10.63	279,354
10 Aug 17	10.60000 -0.25	10.85	10.44	10.80	342,085
09 Aug 17	10.85000 +0.26	11.01	10.58	10.60	820,900
08 Aug 17	10.59000 +0.67	10.79	10.30	10.55	484,531
04 Aug 17	9.92000 +0.22	9.92	9.92	9.92	114,082
03 Aug 17	9.70000 -0.09	10.01	9.67	9.89	134,749
02 Aug 17	9.79000 +0.16	9.82	9.56	9.60	181,481
01 Aug 17	9.63000 -0.44	10.14	9.59	10.13	427,241
31 Jul 17	10.07000 -0.10	10.23	9.99	10.19	250,054
28 Jul 17	10.17000 -0.21	10.38	10.14	10.38	91,100
27 Jul 17	10.38000 -0.14	10.58	10.22	10.53	173,767
26 Jul 17	10.52000 -0.23	10.75	10.48	10.75	108,136
25 Jul 17	10.75000 +0.06	10.75	10.63	10.74	194,036
24 Jul 17	10.69000 -0.03	10.70	10.54	10.67	84,124
21 Jul 17	10.72000 -0.07	10.76	10.55	10.75	85,533
20 Jul 17	10.79000 -0.01	10.85	10.78	10.78	144,301
19 Jul 17	10.80000 +0.00	10.83	10.78	10.83	83,936
18 Jul 17	10.80000 +0.14	10.85	10.68	10.68	300,320
17 Jul 17	10.66000 -0.06	10.80	10.63	10.79	81,666
14 Jul 17	10.72000 -0.03	10.81	10.56	10.80	82,409
13 Jul 17	10.75000 +0.25	10.78	10.47	10.52	156,339
12 Jul 17	10.50000 -0.20	10.82	10.49	10.78	124,651
11 Jul 17	10.70000 +0.34	10.75	10.35	10.35	169,721
10 Jul 17	10.36000 +0.03	10.43	10.12	10.13	142,356
07 Jul 17	10.33000 +0.11	10.33	10.13	10.21	67,590
06 Jul 17	10.22000 -0.06	10.29	10.15	10.21	100,591
05 Jul 17	10.28000 -0.20	10.50	10.25	10.46	120,815
04 Jul 17	10.48000 -0.11	10.60	10.38	10.59	56,615
30 Jun 17	10.59000 +0.12	10.62	10.36	10.44	201,891
29 Jun 17	10.47000 +0.13	10.60	10.17	10.32	381,658
28 Jun 17	10.34000 -0.05	10.52	10.32	10.39	145,237
27 Jun 17	10.39000 -0.43	10.82	10.38	10.79	168,197
26 Jun 17	10.82000 +0.15	10.92	10.62	10.64	124,427
23 Jun 17	10.67000 -0.12	10.85	10.63	10.78	149,929
22 Jun 17	10.79000 +0.09	10.88	10.68	10.68	157,855
21 Jun 17	10.70000 +0.07	10.82	10.63	10.63	184,045
20 Jun 17	10.63000 +0.05	10.75	10.51	10.57	105,801
19 Jun 17	10.58000 +0.14	10.68	10.50	10.52	66,416
16 Jun 17	10.44000 -0.43	10.85	10.42	10.85	395,037
15 Jun 17	10.87000 +0.22	10.92	10.51	10.56	193,517
14 Jun 17	10.65000 -0.22	10.88	10.60	10.87	193,325
13 Jun 17	10.87000 -0.13	11.05	10.85	11.05	109,760
12 Jun 17	11.00000 -0.02	11.10	10.87	11.03	172,460
09 Jun 17	11.02000 -0.09	11.20	10.99	11.00	84,275
08 Jun 17	11.11000 +0.01	11.27	11.04	11.12	121,340
07 Jun 17	11.10000 +0.03	11.20	11.06	11.06	125,331
06 Jun 17	11.07000 -0.11	11.14	10.98	11.09	130,129
05 Jun 17	11.18000 -0.02	11.25	11.07	11.24	120,555
02 Jun 17	11.20000 -0.03	11.25	11.14	11.22	154,637
01 Jun 17	11.23000 +0.05	11.36	11.13	11.23	135,313
31 May 17	11.18000 -0.08	11.23	11.00	11.22	238,830
30 May 17	11.26000 +0.21	11.27	10.97	10.99	265,562
29 May 17	11.05000 -0.15	11.26	10.88	11.20	125,009
26 May 17	11.20000 +0.06	11.31	11.15	11.15	130,162
25 May 17	11.14000 -0.28	11.43	10.98	11.38	462,238
24 May 17	11.42000 -0.26	11.67	11.26	11.67	189,131
23 May 17	11.68000 +0.05	11.75	11.63	11.67	198,115
19 May 17	11.63000 -0.03	11.74	11.61	11.74	301,241
18 May 17	11.66000 +0.00	11.75	11.33	11.59	279,908
17 May 17	11.66000 -0.30	11.92	11.65	11.87	439,434
16 May 17	11.96000 +0.15	12.02	11.82	11.85	417,384
15 May 17	11.81000 +0.24	11.83	11.69	11.71	569,531
12 May 17	11.57000 +0.07	11.68	11.40	11.47	506,568
11 May 17	11.50000 +0.21	11.57	11.29	11.29	412,567
10 May 17	11.29000 +0.08	11.35	11.17	11.22	268,669
09 May 17	11.21000 +0.16	11.29	11.08	11.08	325,035
08 May 17	11.05000 +0.21	11.05	10.78	10.82	278,871
05 May 17	10.84000 +0.00	10.90	10.75	10.84	199,183
04 May 17	10.84000 +0.05	10.89	10.74	10.74	192,562
03 May 17	10.79000 -0.08	10.98	10.67	10.87	304,520
02 May 17	10.87000 -0.11	11.18	10.82	10.99	419,119
01 May 17	10.98000 +0.56	11.31	10.67	10.67	851,475
28 Apr 17	10.42000 +0.15	10.49	10.29	10.29	339,542
27 Apr 17	10.27000 +0.39	10.31	9.91	9.91	345,513
26 Apr 17	9.88000 -0.29	10.16	9.83	10.11	178,319
25 Apr 17	10.17000 +0.12	10.19	10.06	10.06	242,962
24 Apr 17	10.05000 +0.15	10.09	9.92	9.95	302,704
21 Apr 17	9.90000 +0.08	9.98	9.77	9.80	360,166
20 Apr 17	9.82000 +0.30	9.99	9.53	9.53	370,189
19 Apr 17	9.52000 +0.07	9.59	9.46	9.48	126,482
18 Apr 17	9.45000 +0.07	9.55	9.38	9.39	142,669
17 Apr 17	9.38000 +0.18	9.39	9.15	9.21	310,976
13 Apr 17	9.20000 -0.17	9.38	9.15	9.36	281,739
12 Apr 17	9.37000 -0.09	9.48	9.37	9.45	154,397
11 Apr 17	9.46000 -0.02	9.52	9.38	9.51	115,018
10 Apr 17	9.48000 +0.10	9.60	9.36	9.38	210,322
07 Apr 17	9.38000 +0.03	9.39	9.22	9.35	188,325
06 Apr 17	9.35000 -0.07	9.46	9.26	9.36	261,258
05 Apr 17	9.42000 -0.27	9.74	9.33	9.74	299,845
04 Apr 17	9.69000 -0.25	9.87	9.52	9.87	485,296
03 Apr 17	9.94000 -0.38	10.34	9.92	10.34	360,661
31 Mar 17	10.32000 +0.18	10.37	10.15	10.18	325,584
30 Mar 17	10.14000 +0.24	10.23	9.91	9.93	224,567
29 Mar 17	9.90000 +0.01	9.97	9.87	9.97	134,796
28 Mar 17	9.89000 +0.01	10.04	9.86	10.00	129,002
27 Mar 17	9.88000 +0.03	9.92	9.66	9.88	118,584
24 Mar 17	9.85000 +0.08	9.96	9.81	9.96	132,638
23 Mar 17	9.77000 +0.14	9.81	9.63	9.66	130,083
22 Mar 17	9.63000 +0.00	9.65	9.41	9.50	182,219
21 Mar 17	9.63000 -0.26	9.98	9.62	9.89	147,673
20 Mar 17	9.89000 +0.07	9.97	9.81	9.81	125,330
17 Mar 17	9.82000 -0.23	10.09	9.81	10.03	257,817
16 Mar 17	10.05000 +0.06	10.15	10.00	10.05	204,917
15 Mar 17	9.99000 +0.13	10.01	9.86	9.88	185,847
14 Mar 17	9.86000 -0.16	10.02	9.83	10.00	396,360
13 Mar 17	10.02000 +0.23	10.10	9.73	9.83	634,462
10 Mar 17	9.79000 +0.25	9.84	9.57	9.59	492,023
09 Mar 17	9.54000 +0.05	9.57	9.22	9.45	255,480
08 Mar 17	9.49000 +0.03	9.63	9.44	9.49	836,590
07 Mar 17	9.46000 +0.15	9.58	9.29	9.35	678,917
06 Mar 17	9.31000 +0.08	9.35	9.07	9.20	252,117
03 Mar 17	9.23000 +0.65	9.25	8.85	8.85	439,557
02 Mar 17	8.58000 +0.02	8.72	8.42	8.60	171,015
01 Mar 17	8.56000 +0.31	8.70	8.31	8.37	187,687
28 Feb 17	8.25000 -0.15	8.41	8.24	8.39	286,757
27 Feb 17	8.40000 -0.13	8.58	8.35	8.50	326,623
24 Feb 17	8.53000 -0.44	8.88	8.38	8.86	408,119
23 Feb 17	8.97000 +0.00	9.04	8.95	9.02	111,180
22 Feb 17	8.97000 +0.00	9.07	8.90	8.98	169,174
21 Feb 17	8.97000 +0.09	9.01	8.90	8.90	324,861
17 Feb 17	8.88000 -0.04	8.96	8.82	8.89	72,141
16 Feb 17	8.92000 +0.03	8.96	8.77	8.96	136,034
15 Feb 17	8.89000 -0.08	9.03	8.88	9.00	187,462
14 Feb 17	8.97000 +0.27	8.99	8.73	8.75	355,126
13 Feb 17	8.70000 +0.14	8.70	8.58	8.69	215,259
10 Feb 17	8.56000 +0.12	8.63	8.45	8.45	277,827
09 Feb 17	8.44000 +0.24	8.45	8.22	8.22	108,094
08 Feb 17	8.20000 -0.15	8.34	8.10	8.31	374,778
07 Feb 17	8.35000 +0.02	8.42	8.32	8.37	159,602
06 Feb 17	8.33000 -0.05	8.41	8.28	8.39	99,159
03 Feb 17	8.38000 +0.08	8.40	8.27	8.31	100,127
02 Feb 17	8.30000 -0.07	8.38	8.20	8.38	335,628
01 Feb 17	8.37000 +0.13	8.44	8.16	8.26	627,249
31 Jan 17	8.24000 -0.02	8.30	8.14	8.27	155,410
30 Jan 17	8.26000 -0.22	8.50	8.23	8.46	134,913
27 Jan 17	8.48000 +0.08	8.53	8.42	8.47	125,831
26 Jan 17	8.40000 -0.10	8.60	8.39	8.56	147,991
25 Jan 17	8.50000 +0.15	8.50	8.35	8.40	160,354
24 Jan 17	8.35000 +0.22	8.39	8.18	8.19	190,059
23 Jan 17	8.13000 +0.02	8.18	7.97	8.11	199,986
20 Jan 17	8.11000 +0.01	8.29	8.08	8.13	188,790
19 Jan 17	8.10000 -0.07	8.23	8.08	8.14	142,253
18 Jan 17	8.17000 -0.21	8.38	8.14	8.38	229,564
17 Jan 17	8.38000 +0.10	8.38	8.25	8.29	297,370
16 Jan 17	8.28000 -0.54	8.75	8.27	8.75	387,786
13 Jan 17	8.82000 +0.05	8.83	8.71	8.80	107,417
12 Jan 17	8.77000 -0.03	8.85	8.69	8.85	124,567
11 Jan 17	8.80000 +0.05	8.82	8.66	8.69	162,933
10 Jan 17	8.75000 +0.16	8.77	8.59	8.74	196,358
09 Jan 17	8.59000 -0.48	9.07	8.58	9.07	237,545
06 Jan 17	9.07000 +0.01	9.14	9.01	9.08	162,540
05 Jan 17	9.06000 -0.09	9.17	9.03	9.15	168,832
04 Jan 17	9.15000 +0.36	9.18	8.83	8.83	443,658
03 Jan 17	8.79000 +0.20	8.82	8.55	8.61	264,514
30 Dec 16	8.59000 -0.09	8.69	8.55	8.69	176,078
29 Dec 16	8.68000 +0.11	8.70	8.55	8.56	166,707
28 Dec 16	8.57000 +0.06	8.62	8.49	8.55	229,767
23 Dec 16	8.51000 +0.11	8.56	8.33	8.35	144,097
22 Dec 16	8.40000 +0.00	8.46	8.29	8.37	164,821
21 Dec 16	8.40000 -0.07	8.45	8.31	8.43	366,605
20 Dec 16	8.47000 -0.22	8.50	8.31	8.42	349,390
19 Dec 16	8.69000 +0.03	8.80	8.62	8.69	245,696
16 Dec 16	8.66000 +0.12	8.69	8.55	8.57	355,705
15 Dec 16	8.54000 +0.11	8.57	8.31	8.40	520,498
14 Dec 16	8.43000 -0.13	8.59	8.41	8.59	344,014
13 Dec 16	8.56000 +0.07	8.64	8.45	8.45	403,687
12 Dec 16	8.49000 -0.17	8.86	8.34	8.82	342,719
09 Dec 16	8.66000 +0.09	8.78	8.50	8.66	467,679
08 Dec 16	8.57000 +0.16	8.73	8.41	8.45	604,316
07 Dec 16	8.41000 +0.58	8.48	7.86	7.86	1,480,385
06 Dec 16	7.83000 +0.09	7.84	7.70	7.76	350,483
05 Dec 16	7.74000 +0.09	7.95	7.67	7.69	456,139
02 Dec 16	7.65000 -0.06	7.76	7.58	7.72	337,236
01 Dec 16	7.71000 +0.12	7.78	7.59	7.60	377,424
30 Nov 16	7.59000 +0.07	7.69	7.52	7.61	234,537
29 Nov 16	7.52000 -0.16	7.75	7.49	7.68	200,181
28 Nov 16	7.68000 +0.15	7.79	7.57	7.60	172,366
25 Nov 16	7.53000 -0.07	7.73	7.50	7.59	258,586
24 Nov 16	7.60000 +0.10	7.65	7.48	7.56	180,948
23 Nov 16	7.50000 +0.23	7.55	7.23	7.27	239,277
22 Nov 16	7.27000 +0.18	7.33	7.08	7.09	393,626
21 Nov 16	7.09000 +0.04	7.21	7.03	7.10	322,133
18 Nov 16	7.05000 -0.11	7.21	7.02	7.19	256,417
17 Nov 16	7.16000 +0.14	7.24	7.11	7.19	336,465
16 Nov 16	7.02000 +0.00	7.08	6.91	7.08	255,666
15 Nov 16	7.02000 +0.19	7.09	6.82	6.86	212,032
14 Nov 16	6.83000 -0.08	7.08	6.76	6.97	273,388
11 Nov 16	6.91000 +0.01	6.99	6.86	6.91	469,938
10 Nov 16	6.90000 +0.10	7.01	6.82	6.82	361,945
09 Nov 16	6.80000 -0.48	7.18	6.70	7.17	1,017,660
08 Nov 16	7.28000 +0.04	7.32	7.18	7.27	168,298
07 Nov 16	7.24000 +0.11	7.35	7.21	7.22	495,120
04 Nov 16	7.13000 -0.39	7.69	6.98	7.69	2,071,539
03 Nov 16	7.52000 -0.26	7.86	7.47	7.84	687,220
02 Nov 16	7.78000 -0.10	7.95	7.71	7.94	261,263
01 Nov 16	7.88000 +0.01	7.97	7.87	7.95	120,775
31 Oct 16	7.87000 -0.09	8.04	7.78	7.98	153,356
28 Oct 16	7.96000 -0.13	8.09	7.93	8.09	132,786
27 Oct 16	8.09000 -0.11	8.22	8.09	8.21	78,304
26 Oct 16	8.20000 -0.12	8.33	8.12	8.30	115,059
25 Oct 16	8.32000 +0.01	8.45	8.23	8.32	124,465
24 Oct 16	8.31000 +0.04	8.35	8.25	8.30	62,452
21 Oct 16	8.27000 -0.05	8.30	8.22	8.26	66,928
20 Oct 16	8.32000 +0.11	8.34	8.16	8.16	90,850
19 Oct 16	8.21000 +0.00	8.23	8.06	8.18	323,760
18 Oct 16	8.21000 -0.04	8.29	8.07	8.25	166,616
17 Oct 16	8.25000 -0.07	8.32	8.21	8.29	68,935
14 Oct 16	8.32000 -0.08	8.48	8.31	8.45	91,807
13 Oct 16	8.40000 +0.05	8.41	8.24	8.32	88,044
12 Oct 16	8.35000 +0.02	8.39	8.28	8.36	72,949
11 Oct 16	8.33000 +0.03	8.40	8.29	8.40	77,935
07 Oct 16	8.30000 +0.06	8.33	8.18	8.25	82,945
06 Oct 16	8.24000 -0.03	8.27	8.12	8.21	54,387
05 Oct 16	8.27000 +0.23	8.35	8.10	8.12	125,663
04 Oct 16	8.04000 -0.21	8.31	8.00	8.26	80,694
03 Oct 16	8.25000 +0.10	8.29	8.05	8.11	105,523
30 Sep 16	8.15000 +0.01	8.22	8.00	8.13	244,552
29 Sep 16	8.14000 -0.25	8.43	8.13	8.41	101,201
28 Sep 16	8.39000 +0.18	8.41	8.22	8.22	103,511
27 Sep 16	8.21000 +0.00	8.26	8.08	8.18	105,303
26 Sep 16	8.21000 -0.23	8.45	8.20	8.45	208,893
23 Sep 16	8.44000 -0.01	8.52	8.35	8.45	132,422
22 Sep 16	8.45000 +0.36	8.53	8.13	8.13	221,882
21 Sep 16	8.09000 +0.02	8.13	8.02	8.12	64,134
20 Sep 16	8.07000 +0.09	8.12	7.97	8.07	116,859
19 Sep 16	7.98000 +0.02	8.07	7.97	8.02	90,208
16 Sep 16	7.96000 +0.06	7.99	7.90	7.90	191,054
15 Sep 16	7.90000 -0.02	7.95	7.88	7.94	64,744
14 Sep 16	7.92000 -0.10	8.04	7.88	8.02	83,624
13 Sep 16	8.02000 -0.10	8.05	7.86	8.01	135,232
12 Sep 16	8.12000 +0.00	8.15	7.92	8.04	182,317
09 Sep 16	8.12000 -0.25	8.36	8.07	8.36	142,016
08 Sep 16	8.37000 -0.08	8.48	8.35	8.47	83,351
07 Sep 16	8.45000 +0.12	8.47	8.31	8.36	119,713
06 Sep 16	8.33000 +0.05	8.38	8.26	8.34	75,059
02 Sep 16	8.28000 -0.02	8.39	8.26	8.26	156,331
01 Sep 16	8.30000 -0.07	8.55	8.29	8.44	121,134
31 Aug 16	8.37000 -0.19	8.56	8.36	8.55	133,710
30 Aug 16	8.56000 +0.04	8.68	8.48	8.51	71,498
29 Aug 16	8.52000 -0.03	8.62	8.42	8.53	150,611
26 Aug 16	8.55000 +0.05	8.62	8.47	8.53	64,243
25 Aug 16	8.50000 -0.15	8.59	8.48	8.59	136,933
24 Aug 16	8.65000 -0.14	8.85	8.60	8.84	120,533
23 Aug 16	8.79000 -0.04	8.91	8.76	8.87	185,905
22 Aug 16	8.83000 -0.02	8.95	8.72	8.85	276,130
19 Aug 16	8.85000 +0.16	8.92	8.61	8.66	171,995
18 Aug 16	8.69000 +0.01	8.76	8.67	8.70	109,281
17 Aug 16	8.68000 -0.10	8.77	8.62	8.77	128,266
16 Aug 16	8.78000 -0.13	8.93	8.76	8.91	155,010
15 Aug 16	8.91000 +0.21	8.93	8.68	8.78	186,311
12 Aug 16	8.70000 -0.03	8.81	8.63	8.81	142,028
11 Aug 16	8.73000 +0.09	8.81	8.66	8.74	110,405
10 Aug 16	8.64000 -0.03	8.85	8.60	8.68	196,476
09 Aug 16	8.67000 -0.03	8.91	8.67	8.75	272,686
08 Aug 16	8.70000 +0.21	8.74	8.51	8.61	394,376
05 Aug 16	8.49000 +0.38	8.59	8.22	8.22	534,800
04 Aug 16	8.11000 -0.27	8.36	8.10	8.23	295,025
03 Aug 16	8.38000 -0.12	8.58	8.17	8.48	343,285
02 Aug 16	8.50000 -0.21	8.78	8.44	8.78	532,738
29 Jul 16	8.71000 -0.01	8.75	8.61	8.73	117,922
28 Jul 16	8.72000 -0.18	8.90	8.68	8.90	247,240
27 Jul 16	8.90000 -0.11	9.06	8.86	9.06	173,713
26 Jul 16	9.01000 -0.04	9.16	9.00	9.08	158,817
25 Jul 16	9.05000 +0.30	9.07	8.85	8.91	216,226
22 Jul 16	8.75000 -0.09	8.86	8.67	8.86	114,546
21 Jul 16	8.84000 +0.11	9.13	8.70	8.70	297,496
20 Jul 16	8.73000 +0.12	8.79	8.56	8.64	109,227
19 Jul 16	8.61000 -0.23	8.84	8.55	8.84	131,485
18 Jul 16	8.84000 +0.21	8.85	8.65	8.66	133,053
15 Jul 16	8.63000 -0.20	8.88	8.58	8.86	172,562
14 Jul 16	8.83000 +0.25	8.84	8.57	8.68	271,555
13 Jul 16	8.58000 +0.08	8.67	8.33	8.55	315,484
12 Jul 16	8.50000 +0.47	8.59	8.12	8.12	621,155
11 Jul 16	8.03000 +0.15	8.07	7.88	7.90	565,448
08 Jul 16	7.88000 +0.04	8.03	7.84	7.94	112,325
07 Jul 16	7.84000 +0.16	7.88	7.69	7.73	101,697
06 Jul 16	7.68000 -0.28	7.93	7.56	7.92	267,956
05 Jul 16	7.96000 -0.19	8.18	7.90	8.11	489,496
04 Jul 16	8.15000 +0.15	8.19	8.08	8.14	53,153
30 Jun 16	8.00000 -0.08	8.16	7.90	8.16	351,967
29 Jun 16	8.08000 +0.09	8.11	7.91	8.08	249,636
28 Jun 16	7.99000 +0.36	8.01	7.54	7.67	845,341
27 Jun 16	7.63000 -0.44	8.15	7.54	8.02	2,810,300
24 Jun 16	8.07000 -0.51	8.40	8.04	8.22	283,559
23 Jun 16	8.58000 +0.14	8.61	8.48	8.50	70,088
22 Jun 16	8.44000 -0.03	8.56	8.44	8.48	40,991
21 Jun 16	8.47000 -0.06	8.64	8.42	8.55	92,709
20 Jun 16	8.53000 -0.06	8.75	8.47	8.69	93,537
17 Jun 16	8.59000 +0.13	8.65	8.50	8.50	265,117
16 Jun 16	8.46000 +0.10	8.51	8.22	8.34	123,084
15 Jun 16	8.36000 +0.05	8.54	8.31	8.40	136,660
14 Jun 16	8.31000 -0.19	8.50	8.22	8.46	181,303
13 Jun 16	8.50000 -0.22	8.70	8.39	8.56	162,963
10 Jun 16	8.72000 -0.15	8.87	8.69	8.78	166,083
09 Jun 16	8.87000 -0.20	9.02	8.77	9.02	240,485
08 Jun 16	9.07000 +0.19	9.08	8.90	8.96	214,345
07 Jun 16	8.88000 +0.04	8.98	8.75	8.87	164,672
06 Jun 16	8.84000 +0.00	8.94	8.80	8.86	186,016
03 Jun 16	8.84000 -0.10	8.94	8.56	8.93	302,292
02 Jun 16	8.94000 -0.07	9.09	8.93	9.00	178,269
01 Jun 16	9.01000 -0.33	9.35	8.96	9.28	204,832
31 May 16	9.34000 -0.08	9.43	9.25	9.42	88,761
30 May 16	9.42000 +0.12	9.46	9.29	9.39	77,103
27 May 16	9.30000 +0.27	9.40	9.06	9.06	172,903
26 May 16	9.03000 -0.15	9.25	9.00	9.22	115,079
25 May 16	9.18000 +0.18	9.21	8.96	9.00	209,008
24 May 16	9.00000 +0.04	9.08	8.96	9.00	133,928
20 May 16	8.96000 +0.08	9.02	8.90	8.96	289,359
19 May 16	8.88000 +0.05	8.89	8.73	8.83	99,564
18 May 16	8.83000 -0.05	8.91	8.75	8.84	168,142
17 May 16	8.88000 -0.05	9.00	8.87	8.93	64,008
16 May 16	8.93000 +0.11	8.95	8.75	8.83	134,238
13 May 16	8.82000 -0.12	9.02	8.80	8.95	131,268
12 May 16	8.94000 -0.04	9.05	8.90	9.02	111,439
11 May 16	8.98000 +0.13	9.12	8.83	8.92	178,666
10 May 16	8.85000 +0.04	9.01	8.83	8.88	137,920
09 May 16	8.81000 -0.13	9.04	8.73	9.04	272,147
06 May 16	8.94000 -0.02	9.02	8.93	9.01	153,243
05 May 16	8.96000 -0.18	9.22	8.94	9.22	208,350
04 May 16	9.14000 -0.16	9.49	9.10	9.37	253,669
03 May 16	9.30000 -0.14	9.43	9.02	9.41	267,500
02 May 16	9.44000 -0.05	9.50	9.28	9.50	158,216
29 Apr 16	9.49000 +0.01	9.62	9.41	9.50	120,671
28 Apr 16	9.48000 -0.27	9.75	9.37	9.71	182,451
27 Apr 16	9.75000 -0.15	9.89	9.71	9.87	165,685
26 Apr 16	9.90000 +0.15	9.94	9.70	9.70	77,955
25 Apr 16	9.75000 -0.15	9.92	9.65	9.82	114,999
22 Apr 16	9.90000 -0.02	9.98	9.85	9.89	39,170
21 Apr 16	9.92000 -0.15	10.17	9.86	10.07	121,533
20 Apr 16	10.07000 +0.28	10.13	9.75	9.75	213,882
19 Apr 16	9.79000 -0.15	9.99	9.75	9.99	147,736
18 Apr 16	9.94000 +0.18	10.09	9.73	9.73	78,500
15 Apr 16	9.76000 -0.07	9.83	9.70	9.83	91,057
14 Apr 16	9.83000 +0.03	9.88	9.74	9.87	94,364
13 Apr 16	9.80000 +0.27	9.85	9.63	9.63	146,582
12 Apr 16	9.53000 +0.14	9.69	9.46	9.52	108,311
11 Apr 16	9.39000 +0.01	9.51	9.35	9.40	99,888
08 Apr 16	9.38000 -0.17	9.71	9.36	9.60	124,397
07 Apr 16	9.55000 -0.31	9.87	9.35	9.86	165,400
06 Apr 16	9.86000 +0.13	9.86	9.60	9.78	135,070
05 Apr 16	9.73000 -0.28	9.96	9.59	9.96	193,441
04 Apr 16	10.01000 -0.31	10.32	10.00	10.30	86,283
01 Apr 16	10.32000 +0.06	10.47	10.17	10.24	188,738
31 Mar 16	10.26000 +0.13	10.27	10.08	10.27	153,045
30 Mar 16	10.13000 -0.09	10.28	10.06	10.28	119,521
29 Mar 16	10.22000 +0.22	10.25	9.85	10.00	92,305
28 Mar 16	10.00000 +0.09	10.00	9.71	9.91	83,420
24 Mar 16	9.91000 -0.15	10.00	9.78	10.00	150,382
23 Mar 16	10.06000 -0.16	10.24	9.95	10.00	154,178
22 Mar 16	10.22000 -0.29	10.48	10.15	10.48	160,828
21 Mar 16	10.51000 -0.16	10.75	10.45	10.60	111,087
18 Mar 16	10.67000 +0.16	10.68	10.49	10.53	278,158
17 Mar 16	10.51000 +0.15	10.60	10.30	10.40	201,062
16 Mar 16	10.36000 +0.21	10.39	10.12	10.12	176,354
15 Mar 16	10.15000 -0.19	10.29	10.00	10.29	131,987
14 Mar 16	10.34000 -0.03	10.50	10.29	10.38	273,270
11 Mar 16	10.37000 +0.32	10.38	10.10	10.14	175,955
10 Mar 16	10.05000 +0.16	10.14	9.85	9.99	236,778
09 Mar 16	9.89000 -0.24	10.20	9.89	10.17	287,396
08 Mar 16	10.13000 +0.11	10.15	9.91	10.05	159,020
07 Mar 16	10.02000 -0.11	10.35	9.74	10.18	370,985
04 Mar 16	10.13000 +0.73	10.25	9.70	9.89	462,684
03 Mar 16	9.40000 +0.05	9.62	9.37	9.39	178,075
02 Mar 16	9.35000 +0.12	9.37	9.18	9.22	94,538
01 Mar 16	9.23000 +0.43	9.25	8.87	9.00	346,509
29 Feb 16	8.80000 -0.11	9.06	8.78	9.00	279,791
26 Feb 16	8.91000 +0.31	9.12	8.76	8.87	558,356
25 Feb 16	8.60000 +0.04	8.63	8.46	8.60	115,365
24 Feb 16	8.56000 +0.04	8.64	8.43	8.50	435,874
23 Feb 16	8.52000 +0.01	8.63	8.50	8.54	113,897
22 Feb 16	8.51000 +0.03	8.64	8.50	8.62	230,020
19 Feb 16	8.48000 -0.17	8.60	8.41	8.60	133,407
18 Feb 16	8.65000 -0.10	9.19	8.65	8.89	453,477
17 Feb 16	8.75000 +0.28	8.81	8.51	8.60	195,652
16 Feb 16	8.47000 +0.31	8.54	8.20	8.24	174,018
12 Feb 16	8.16000 +0.04	8.31	8.11	8.18	428,347
11 Feb 16	8.12000 -0.41	8.42	8.07	8.38	131,155
10 Feb 16	8.53000 +0.01	8.76	8.50	8.56	77,184
09 Feb 16	8.52000 -0.21	8.63	8.44	8.59	184,754
08 Feb 16	8.73000 -0.27	8.95	8.55	8.95	189,721
05 Feb 16	9.00000 -0.25	9.31	8.98	9.27	136,553
04 Feb 16	9.25000 +0.20	9.33	8.94	8.97	511,261
03 Feb 16	9.05000 -0.06	9.30	8.85	9.24	314,068
02 Feb 16	9.11000 -0.25	9.38	8.99	9.38	329,898
01 Feb 16	9.36000 -0.09	9.45	9.15	9.44	259,661
29 Jan 16	9.45000 +0.00	9.57	9.43	9.57	183,264
28 Jan 16	9.45000 +0.04	9.60	9.39	9.58	284,929
27 Jan 16	9.41000 -0.13	9.54	9.34	9.48	176,017
26 Jan 16	9.54000 +0.19	9.59	9.34	9.37	473,418
25 Jan 16	9.35000 -0.48	9.94	9.29	9.90	181,156
22 Jan 16	9.83000 +0.32	10.02	9.71	9.83	290,641
21 Jan 16	9.51000 +0.08	9.73	9.35	9.46	443,255
20 Jan 16	9.43000 +0.30	9.51	8.67	8.97	473,504
19 Jan 16	9.13000 -0.29	9.61	9.11	9.50	476,691
18 Jan 16	9.42000 -0.03	9.51	9.20	9.49	69,761
15 Jan 16	9.45000 -0.33	9.62	9.25	9.59	224,572
14 Jan 16	9.78000 -0.05	9.88	9.35	9.80	399,044
13 Jan 16	9.83000 -0.41	10.47	9.64	10.31	350,904
12 Jan 16	10.24000 +0.12	10.42	10.02	10.18	150,847
11 Jan 16	10.12000 -0.20	10.42	9.89	10.41	186,421
08 Jan 16	10.32000 -0.08	10.62	10.14	10.60	189,038
07 Jan 16	10.40000 -0.15	10.75	10.35	10.40	268,666
06 Jan 16	10.55000 +0.04	11.09	10.37	10.37	406,520
05 Jan 16	10.51000 +0.04	10.55	10.43	10.50	144,500
04 Jan 16	10.47000 -0.04	10.58	10.23	10.39	133,359
31 Dec 15	10.51000 -0.04	10.52	10.32	10.52	106,325
30 Dec 15	10.55000 -0.16	10.72	10.54	10.72	38,628
29 Dec 15	10.71000 +0.02	10.81	10.63	10.69	73,389
24 Dec 15	10.69000 +0.12	10.71	10.56	10.56	25,258
23 Dec 15	10.57000 +0.04	10.74	10.55	10.57	99,521
22 Dec 15	10.53000 +0.11	10.58	10.30	10.49	106,036
21 Dec 15	10.42000 -0.05	10.68	10.28	10.55	169,630
18 Dec 15	10.47000 +0.07	10.60	10.31	10.38	197,134
17 Dec 15	10.40000 -0.38	10.87	10.37	10.82	155,359
16 Dec 15	10.78000 +0.50	10.83	10.35	10.35	133,121
15 Dec 15	10.28000 +0.15	10.46	10.22	10.29	173,796
14 Dec 15	10.13000 -0.28	10.40	10.02	10.39	187,709
11 Dec 15	10.41000 -0.39	10.65	10.37	10.63	230,384
10 Dec 15	10.80000 +0.41	10.80	10.31	10.31	209,210
09 Dec 15	10.39000 -0.04	10.58	10.31	10.40	146,347
08 Dec 15	10.43000 -0.16	10.53	10.30	10.47	178,300
07 Dec 15	10.59000 -0.35	11.19	10.56	11.10	245,711
04 Dec 15	10.94000 +0.48	10.99	10.31	10.49	268,565
03 Dec 15	10.46000 -0.33	10.83	10.44	10.83	84,853
02 Dec 15	10.79000 +0.15	10.94	10.73	10.85	325,079
01 Dec 15	10.64000 +0.39	10.72	10.29	10.33	338,008
30 Nov 15	10.25000 -0.19	10.53	10.20	10.52	170,510
27 Nov 15	10.44000 -0.08	10.52	10.41	10.47	95,612
26 Nov 15	10.52000 -0.03	10.65	10.34	10.50	66,502
25 Nov 15	10.55000 -0.08	10.65	10.53	10.62	141,711
24 Nov 15	10.63000 -0.06	10.84	10.59	10.59	74,133
23 Nov 15	10.69000 -0.06	10.81	10.68	10.73	55,433
20 Nov 15	10.75000 +0.03	10.80	10.60	10.76	60,987
19 Nov 15	10.72000 +0.04	10.89	10.69	10.73	86,379
18 Nov 15	10.68000 +0.14	10.73	10.45	10.45	263,303
17 Nov 15	10.54000 -0.14	10.83	10.52	10.76	181,684
16 Nov 15	10.68000 +0.07	10.72	10.49	10.55	130,562
13 Nov 15	10.61000 -0.13	10.74	10.51	10.74	245,938
12 Nov 15	10.74000 -0.24	11.01	10.70	10.91	184,210
11 Nov 15	10.98000 -0.11	11.10	10.90	11.10	163,232
10 Nov 15	11.09000 -0.42	11.48	11.01	11.46	262,239
09 Nov 15	11.51000 -0.36	12.08	11.34	11.79	408,275
06 Nov 15	11.87000 +0.77	12.24	11.35	11.42	308,385
05 Nov 15	11.10000 -0.26	11.41	10.80	11.41	203,296
04 Nov 15	11.36000 -0.18	11.69	11.28	11.60	211,652
03 Nov 15	11.54000 +0.17	11.63	11.34	11.34	96,849
02 Nov 15	11.37000 +0.28	11.40	11.07	11.07	214,509
30 Oct 15	11.09000 -0.28	11.37	11.08	11.37	215,336
29 Oct 15	11.37000 +0.12	11.43	11.16	11.22	69,942
28 Oct 15	11.25000 +0.10	11.33	11.11	11.16	99,534
27 Oct 15	11.15000 -0.24	11.49	11.14	11.35	184,249
26 Oct 15	11.39000 -0.11	11.48	11.31	11.46	126,564
23 Oct 15	11.50000 +0.13	11.69	11.47	11.47	127,236
22 Oct 15	11.37000 +0.22	11.43	11.06	11.15	228,032
21 Oct 15	11.15000 -0.10	11.45	11.07	11.33	215,200
20 Oct 15	11.25000 -0.04	11.39	11.24	11.32	306,913
19 Oct 15	11.29000 +0.10	11.33	11.22	11.22	291,825
16 Oct 15	11.19000 -0.23	11.48	11.13	11.48	292,903
15 Oct 15	11.42000 +0.10	11.60	11.21	11.41	150,429
14 Oct 15	11.32000 -0.18	11.61	11.27	11.52	404,574
13 Oct 15	11.50000 +0.15	11.52	11.32	11.36	190,658
09 Oct 15	11.35000 +0.32	11.45	11.04	11.04	251,379
08 Oct 15	11.03000 -0.17	11.30	10.84	11.19	261,063
07 Oct 15	11.20000 +0.53	11.20	10.70	10.71	232,259
06 Oct 15	10.67000 -0.22	10.95	10.60	10.84	141,195
05 Oct 15	10.89000 +0.32	10.98	10.60	10.60	250,295
02 Oct 15	10.57000 +0.04	10.66	10.37	10.49	486,164
01 Oct 15	10.53000 -0.03	10.76	10.46	10.73	304,198
30 Sep 15	10.56000 +0.28	10.62	10.37	10.40	283,303
29 Sep 15	10.28000 +0.04	10.38	10.05	10.38	351,689
28 Sep 15	10.24000 -0.55	10.82	10.14	10.82	185,046
25 Sep 15	10.79000 +0.35	10.99	10.57	10.70	430,422
24 Sep 15	10.44000 -0.60	10.87	10.18	10.87	568,362
23 Sep 15	11.04000 -0.11	11.14	10.88	11.14	120,773
22 Sep 15	11.15000 -0.24	11.33	11.00	11.33	156,392
21 Sep 15	11.39000 +0.14	11.44	11.20	11.20	63,038
18 Sep 15	11.25000 -0.15	11.38	11.19	11.30	266,274
17 Sep 15	11.40000 -0.15	11.52	11.22	11.52	133,049
16 Sep 15	11.55000 +0.11	11.68	11.48	11.50	72,860
15 Sep 15	11.44000 +0.26	11.45	11.19	11.20	78,547
14 Sep 15	11.18000 -0.10	11.20	11.05	11.20	124,138
11 Sep 15	11.28000 -0.02	11.33	11.16	11.17	83,609
10 Sep 15	11.30000 +0.08	11.33	11.11	11.17	34,023
09 Sep 15	11.22000 -0.14	11.51	11.15	11.44	200,690
08 Sep 15	11.36000 +0.21	11.41	11.17	11.32	195,360
04 Sep 15	11.15000 -0.20	11.29	11.11	11.23	70,569
03 Sep 15	11.35000 +0.05	11.64	11.22	11.38	147,088
02 Sep 15	11.30000 +0.37	11.30	10.97	11.10	193,898
01 Sep 15	10.93000 -0.76	11.52	10.82	11.49	220,777
31 Aug 15	11.69000 +0.08	11.82	11.39	11.60	174,209
28 Aug 15	11.61000 -0.06	11.73	11.42	11.65	106,716
27 Aug 15	11.67000 +0.46	11.78	11.33	11.35	189,684
26 Aug 15	11.21000 -0.02	11.48	10.90	11.46	143,815
25 Aug 15	11.23000 +0.03	11.75	11.20	11.75	227,701
24 Aug 15	11.20000 +0.03	11.44	9.52	9.52	290,849
21 Aug 15	11.17000 -0.78	11.86	11.13	11.61	403,521
20 Aug 15	11.95000 -0.66	12.49	11.93	12.42	202,653
19 Aug 15	12.61000 +0.11	12.68	12.25	12.58	137,226
18 Aug 15	12.50000 -0.14	12.73	12.43	12.58	123,537
17 Aug 15	12.64000 +0.11	12.69	12.24	12.50	130,086
14 Aug 15	12.53000 -0.24	12.83	12.47	12.80	117,837
13 Aug 15	12.77000 +0.11	12.92	12.54	12.54	237,188
12 Aug 15	12.66000 -0.26	12.80	12.47	12.75	741,524
11 Aug 15	12.92000 -0.35	13.13	12.84	13.13	321,066
10 Aug 15	13.27000 +0.22	13.32	13.00	13.14	384,881
07 Aug 15	13.05000 -0.36	13.54	12.92	13.54	318,525
06 Aug 15	13.41000 -0.39	13.91	13.25	13.91	179,719
05 Aug 15	13.80000 -0.08	14.08	13.72	14.01	164,182
04 Aug 15	13.88000 +0.38	14.08	13.51	13.61	261,713
31 Jul 15	13.50000 -0.10	13.75	13.37	13.69	130,273
30 Jul 15	13.60000 +0.07	13.71	13.27	13.37	163,899
29 Jul 15	13.53000 +0.67	13.59	12.80	12.80	274,118
28 Jul 15	12.86000 +0.21	12.94	12.58	12.75	166,231
27 Jul 15	12.65000 -0.40	12.99	12.50	12.99	229,241
24 Jul 15	13.05000 +0.05	13.13	12.96	13.00	182,975
23 Jul 15	13.00000 -0.22	13.26	12.95	13.24	180,750
22 Jul 15	13.22000 -0.13	13.58	13.20	13.28	229,585
21 Jul 15	13.35000 +0.09	13.42	13.26	13.39	157,587
20 Jul 15	13.26000 -0.10	13.43	13.23	13.41	169,566
17 Jul 15	13.36000 -0.14	13.56	13.33	13.55	463,131
16 Jul 15	13.50000 +0.10	13.67	13.41	13.46	219,137
15 Jul 15	13.40000 +0.04	13.42	13.26	13.36	185,680
14 Jul 15	13.36000 -0.04	13.47	13.35	13.42	137,083
13 Jul 15	13.40000 +0.06	13.58	13.32	13.40	158,280
10 Jul 15	13.34000 +0.25	13.35	13.14	13.20	153,049
09 Jul 15	13.09000 -0.17	13.41	12.89	13.30	282,076
08 Jul 15	13.26000 -0.17	13.42	13.23	13.41	319,593
07 Jul 15	13.43000 -0.08	13.56	13.25	13.56	124,979
06 Jul 15	13.51000 +0.07	13.52	13.20	13.36	73,671
03 Jul 15	13.44000 +0.03	13.58	13.39	13.46	29,558
02 Jul 15	13.41000 +0.06	13.54	13.30	13.43	99,649
30 Jun 15	13.35000 -0.06	13.54	13.28	13.41	121,078
29 Jun 15	13.41000 -0.49	13.74	13.32	13.74	193,927
26 Jun 15	13.90000 -0.02	14.01	13.80	13.84	189,782
25 Jun 15	13.92000 +0.15	14.06	13.87	13.95	445,940
24 Jun 15	13.77000 +0.13	14.02	13.63	13.73	330,107
23 Jun 15	13.64000 -0.02	13.71	13.62	13.62	120,056
22 Jun 15	13.66000 -0.04	13.87	13.61	13.87	116,893
19 Jun 15	13.70000 +0.27	13.74	13.33	13.38	658,509
18 Jun 15	13.43000 -0.08	13.57	13.30	13.51	238,424
17 Jun 15	13.51000 +0.04	13.66	13.45	13.49	179,156
16 Jun 15	13.47000 -0.13	13.64	13.24	13.57	350,465
15 Jun 15	13.60000 -0.11	13.72	13.46	13.65	162,512
12 Jun 15	13.71000 -0.04	13.79	13.62	13.73	171,150
11 Jun 15	13.75000 -0.12	14.10	13.71	14.07	310,783
10 Jun 15	13.87000 +0.17	14.03	13.65	13.68	132,815
09 Jun 15	13.70000 -0.25	14.00	13.55	13.93	0
08 Jun 15	13.95000 -0.06	14.15	13.92	14.09	0
05 Jun 15	14.01000 -0.12	14.16	13.98	14.11	122,641
04 Jun 15	14.13000 -0.22	14.39	14.08	14.35	158,993
03 Jun 15	14.35000 +0.00	14.44	14.23	14.42	198,997
02 Jun 15	14.35000 +0.22	14.40	14.12	14.12	286,541
01 Jun 15	14.13000 +0.06	14.16	14.04	14.14	214,693
29 May 15	14.07000 -0.11	14.21	13.99	14.21	267,740
28 May 15	14.18000 +0.19	14.25	13.90	13.90	688,822
27 May 15	13.99000 +0.26	14.03	13.70	13.70	1,263,006
26 May 15	13.73000 -0.07	13.96	13.62	13.94	487,529
25 May 15	13.80000 +0.02	13.93	13.71	13.81	106,974
22 May 15	13.78000 +0.15	13.79	13.54	13.54	515,910
21 May 15	13.63000 +0.03	13.70	13.50	13.52	869,914
20 May 15	13.60000 -0.04	13.67	13.52	13.61	485,664
19 May 15	13.64000 -0.02	13.78	13.63	13.72	521,660
15 May 15	13.66000 +0.05	13.75	13.47	13.68	730,077
14 May 15	13.61000 +0.11	13.84	13.54	13.58	692,454
13 May 15	13.50000 -0.08	13.60	13.29	13.58	682,187
12 May 15	13.58000 +0.18	13.65	13.25	13.35	581,067
11 May 15	13.40000 +0.11	13.49	13.27	13.36	433,907
08 May 15	13.29000 +0.45	13.31	12.87	12.92	1,268,280
07 May 15	12.84000 +0.09	13.00	12.69	12.85	760,647
06 May 15	12.75000 +0.72	12.84	12.43	12.43	613,808
05 May 15	12.03000 -0.22	12.33	11.83	12.29	150,223
04 May 15	12.25000 -0.07	12.55	12.22	12.28	249,039
01 May 15	12.32000 +0.27	12.40	12.03	12.13	140,859
30 Apr 15	12.05000 +0.02	12.25	11.82	12.01	289,538
29 Apr 15	12.03000 -0.23	12.21	11.93	12.17	294,218
28 Apr 15	12.26000 -0.02	12.34	12.15	12.31	190,429
27 Apr 15	12.28000 -0.06	12.43	12.24	12.39	101,402
24 Apr 15	12.34000 -0.09	12.54	12.30	12.52	124,689
23 Apr 15	12.43000 +0.02	12.54	12.29	12.38	152,282
22 Apr 15	12.41000 +0.02	12.53	12.31	12.39	150,894
21 Apr 15	12.39000 -0.07	12.46	12.22	12.46	81,893
20 Apr 15	12.46000 +0.16	12.54	12.26	12.26	198,048
17 Apr 15	12.30000 -0.21	12.51	12.15	12.46	195,207
16 Apr 15	12.51000 -0.18	12.76	12.46	12.52	231,714
15 Apr 15	12.69000 +0.04	12.80	12.61	12.69	197,267
14 Apr 15	12.65000 -0.05	12.80	12.48	12.72	122,482
13 Apr 15	12.70000 +0.01	12.81	12.68	12.70	163,151
10 Apr 15	12.69000 -0.08	12.81	12.60	12.73	162,575
09 Apr 15	12.77000 -0.01	12.90	12.76	12.77	172,245
08 Apr 15	12.78000 -0.01	12.89	12.72	12.85	289,828
07 Apr 15	12.79000 -0.05	12.94	12.65	12.94	203,665
06 Apr 15	12.84000 +0.15	12.93	12.75	12.81	394,766
02 Apr 15	12.69000 +0.09	12.80	12.60	12.60	334,106
01 Apr 15	12.60000 +0.02	12.69	12.45	12.45	378,925
31 Mar 15	12.58000 -0.05	12.66	12.48	12.61	454,550
30 Mar 15	12.63000 -0.08	12.92	12.60	12.78	501,072
27 Mar 15	12.71000 -0.01	12.79	12.56	12.66	186,954
26 Mar 15	12.72000 -0.04	12.83	12.48	12.51	268,476
25 Mar 15	12.76000 -0.27	13.02	12.74	13.02	480,050
24 Mar 15	13.03000 -0.03	13.13	12.96	13.03	254,804
23 Mar 15	13.06000 +0.10	13.25	12.97	12.97	428,480
20 Mar 15	12.96000 -0.11	13.32	12.80	13.25	852,374
19 Mar 15	13.07000 +0.26	13.28	12.74	12.74	228,931
18 Mar 15	12.81000 +0.22	12.84	12.50	12.50	171,386
17 Mar 15	12.59000 -0.03	12.69	12.41	12.58	174,510
16 Mar 15	12.62000 +0.14	12.71	12.41	12.45	231,397
13 Mar 15	12.48000 -0.10	12.60	12.33	12.55	241,731
12 Mar 15	12.58000 -0.02	12.63	12.53	12.54	258,461
11 Mar 15	12.60000 -0.13	12.88	12.52	12.67	165,842
10 Mar 15	12.73000 -0.21	12.93	12.68	12.78	218,328
09 Mar 15	12.94000 +0.14	12.99	12.61	12.87	315,270
06 Mar 15	12.80000 +0.15	12.96	12.51	12.51	372,895
05 Mar 15	12.65000 -0.39	13.19	12.46	13.19	590,794
04 Mar 15	13.04000 +0.38	13.45	13.01	13.01	1,284,534
03 Mar 15	12.66000 +1.18	12.98	11.65	11.65	1,015,370
02 Mar 15	11.48000 -0.13	11.63	11.40	11.58	120,100
27 Feb 15	11.61000 -0.10	11.76	11.50	11.74	132,148
26 Feb 15	11.71000 -0.06	11.88	11.71	11.77	114,688
25 Feb 15	11.77000 +0.12	11.85	11.71	11.71	144,101
24 Feb 15	11.65000 -0.08	11.85	11.55	11.82	139,987
23 Feb 15	11.73000 +0.06	11.75	11.59	11.74	169,644
20 Feb 15	11.67000 -0.01	11.73	11.60	11.73	194,444
19 Feb 15	11.68000 +0.15	11.71	11.45	11.48	212,286
18 Feb 15	11.53000 -0.06	11.71	11.37	11.68	247,538
17 Feb 15	11.59000 +0.40	11.71	11.30	11.49	486,738
13 Feb 15	11.19000 +0.38	11.22	10.81	10.86	198,750
12 Feb 15	10.81000 +0.09	10.84	10.69	10.82	147,270
11 Feb 15	10.72000 +0.06	10.89	10.56	10.66	181,534
10 Feb 15	10.66000 -0.02	10.75	10.44	10.70	158,441
09 Feb 15	10.68000 -0.06	10.86	10.65	10.69	164,028
06 Feb 15	10.74000 +0.00	10.98	10.67	10.90	324,960
05 Feb 15	10.74000 +0.21	10.89	10.65	10.66	337,654
04 Feb 15	10.53000 +0.18	10.59	10.34	10.50	362,256
03 Feb 15	10.35000 +0.50	10.43	10.10	10.17	348,179
02 Feb 15	9.85000 +0.42	9.94	9.44	9.44	325,843
30 Jan 15	9.43000 -0.03	9.53	9.34	9.40	154,937
29 Jan 15	9.46000 +0.07	9.47	9.06	9.45	773,551
28 Jan 15	9.39000 -0.10	9.59	9.38	9.55	445,806
27 Jan 15	9.49000 -0.05	9.58	9.45	9.55	912,418
26 Jan 15	9.54000 +0.17	9.60	9.32	9.33	411,194
23 Jan 15	9.37000 -0.10	9.50	9.27	9.50	141,746
22 Jan 15	9.47000 +0.15	9.51	9.29	9.29	244,196
21 Jan 15	9.32000 +0.10	9.34	9.22	9.24	296,690
20 Jan 15	9.22000 -0.09	9.33	9.18	9.33	179,236
19 Jan 15	9.31000 +0.13	9.40	9.23	9.24	194,744
16 Jan 15	9.18000 +0.14	9.19	8.98	9.02	564,484
15 Jan 15	9.04000 -0.22	9.42	8.97	9.26	227,863
14 Jan 15	9.26000 -0.35	9.50	8.95	9.50	361,127
13 Jan 15	9.61000 -0.07	9.76	9.57	9.74	376,773
12 Jan 15	9.68000 -0.23	9.84	9.61	9.84	407,302
09 Jan 15	9.91000 +0.00	10.01	9.75	9.98	130,664
08 Jan 15	9.91000 -0.28	10.37	9.91	10.17	314,442
07 Jan 15	10.19000 +0.47	10.30	9.76	9.87	265,690
06 Jan 15	9.72000 -0.38	10.07	9.60	10.07	202,603
05 Jan 15	10.10000 -0.27	10.33	10.01	10.32	131,082
02 Jan 15	10.37000 +0.00	10.41	10.27	10.33	84,715
31 Dec 14	10.37000 -0.02	10.48	10.25	10.47	103,190
30 Dec 14	10.39000 +0.03	10.45	10.31	10.36	112,351
29 Dec 14	10.36000 +0.00	10.58	10.35	10.47	172,566
24 Dec 14	10.36000 +0.54	10.39	9.89	9.92	168,508
23 Dec 14	9.82000 -0.02	9.87	9.77	9.83	131,765
22 Dec 14	9.84000 +0.07	9.94	9.76	9.87	206,449
19 Dec 14	9.77000 -0.10	9.95	9.64	9.93	518,256
18 Dec 14	9.87000 -0.03	10.10	9.82	10.01	273,016
17 Dec 14	9.90000 +0.06	9.92	9.81	9.89	121,852
16 Dec 14	9.84000 +0.07	9.94	9.51	9.58	129,244
15 Dec 14	9.77000 +0.12	9.86	9.51	9.72	203,490
12 Dec 14	9.65000 -0.28	9.89	9.62	9.88	241,217
11 Dec 14	9.93000 +0.22	10.01	9.74	9.74	369,194
10 Dec 14	9.71000 -0.06	9.86	9.56	9.70	309,997
09 Dec 14	9.77000 -0.02	9.79	9.43	9.65	190,244
08 Dec 14	9.79000 -0.37	9.97	9.75	9.97	151,268
05 Dec 14	10.16000 +0.33	10.26	9.83	9.88	157,991
04 Dec 14	9.83000 -0.31	10.08	9.76	10.01	206,134
03 Dec 14	10.14000 +0.24	10.29	9.76	9.76	643,657
02 Dec 14	9.90000 +0.05	10.09	9.82	9.86	264,349
01 Dec 14	9.85000 -0.22	10.22	9.73	10.14	271,005
28 Nov 14	10.07000 -0.07	10.20	9.96	10.18	199,270
27 Nov 14	10.14000 +0.00	10.25	10.09	10.10	105,103
26 Nov 14	10.14000 -0.14	10.30	10.11	10.30	143,120
25 Nov 14	10.28000 -0.04	10.43	10.22	10.31	182,590
24 Nov 14	10.32000 -0.06	10.48	10.24	10.46	254,004
21 Nov 14	10.38000 +0.55	10.48	9.90	9.90	314,876
20 Nov 14	9.83000 -0.10	9.96	9.78	9.89	161,720
19 Nov 14	9.93000 -0.09	10.02	9.88	9.96	187,309
18 Nov 14	10.02000 +0.10	10.04	9.87	9.87	479,035
17 Nov 14	9.92000 -0.16	10.19	9.90	9.96	409,480
14 Nov 14	10.08000 +0.12	10.09	9.92	9.93	821,632
13 Nov 14	9.96000 -0.12	10.13	9.78	10.05	713,102
12 Nov 14	10.08000 -0.06	10.33	9.96	10.00	1,386,658
11 Nov 14	10.14000 -2.18	10.55	9.67	10.10	1,445,763
10 Nov 14	12.32000 -0.03	12.47	12.27	12.46	255,441
07 Nov 14	12.35000 +0.16	12.50	12.14	12.14	329,952
06 Nov 14	12.19000 -0.21	12.50	12.13	12.50	261,726
05 Nov 14	12.40000 +0.74	12.50	11.77	11.77	699,504
04 Nov 14	11.66000 -0.27	11.85	11.55	11.84	238,616
03 Nov 14	11.93000 -0.02	12.07	11.80	11.95	254,628
31 Oct 14	11.95000 +0.48	11.95	11.51	11.51	256,244
30 Oct 14	11.47000 -0.30	11.61	11.34	11.60	175,711
29 Oct 14	11.77000 +0.00	11.97	11.65	11.82	434,135
28 Oct 14	11.77000 +0.17	11.88	11.63	11.65	278,759
27 Oct 14	11.60000 -0.44	12.06	11.55	12.06	253,642
24 Oct 14	12.04000 +0.19	12.08	11.74	11.74	226,598
23 Oct 14	11.85000 +0.13	11.95	11.76	11.95	158,742
22 Oct 14	11.72000 -0.08	11.96	11.64	11.86	287,615
21 Oct 14	11.80000 +0.48	12.00	11.35	11.40	318,454
20 Oct 14	11.32000 +0.01	11.55	11.26	11.35	262,687
17 Oct 14	11.31000 -0.02	11.76	11.28	11.67	667,524
16 Oct 14	11.33000 +0.35	11.40	10.72	10.72	1,221,082
15 Oct 14	10.98000 -0.52	11.37	10.70	11.28	477,099
14 Oct 14	11.50000 -0.21	11.68	11.14	11.51	518,573
10 Oct 14	11.71000 -0.44	12.11	11.70	12.00	787,427
09 Oct 14	12.15000 -0.65	12.72	11.97	12.70	380,131
08 Oct 14	12.80000 +0.07	12.85	12.42	12.65	149,907
07 Oct 14	12.73000 -0.27	13.08	12.70	12.88	138,207
06 Oct 14	13.00000 -0.12	13.19	12.95	13.15	281,513
03 Oct 14	13.12000 +0.43	13.23	12.90	12.95	405,283
02 Oct 14	12.69000 -0.33	13.02	12.46	12.90	561,538
01 Oct 14	13.02000 -0.01	13.24	12.70	12.71	461,543
30 Sep 14	13.03000 -0.82	13.74	12.86	13.73	866,828
29 Sep 14	13.85000 +0.06	13.97	13.58	13.78	243,438
26 Sep 14	13.79000 +0.29	13.83	13.44	13.46	194,800
25 Sep 14	13.50000 -0.38	13.80	13.48	13.80	279,853
24 Sep 14	13.88000 +0.30	13.94	13.43	13.63	403,021
23 Sep 14	13.58000 +0.01	13.69	13.45	13.50	261,365
22 Sep 14	13.57000 -0.49	14.10	13.43	13.96	399,195
19 Sep 14	14.06000 +0.15	14.06	13.79	13.83	1,572,726
18 Sep 14	13.91000 +0.31	14.04	13.66	13.70	330,256
17 Sep 14	13.60000 -0.54	14.20	13.51	14.07	263,462
16 Sep 14	14.14000 -0.08	14.23	14.10	14.10	260,363
15 Sep 14	14.22000 -0.16	14.34	14.08	14.31	168,958
12 Sep 14	14.38000 +0.16	14.46	14.13	14.15	298,180
11 Sep 14	14.22000 +0.19	14.25	13.92	13.92	110,326
10 Sep 14	14.03000 -0.13	14.23	13.90	14.11	231,825
09 Sep 14	14.16000 -0.17	14.26	14.10	14.26	176,423
08 Sep 14	14.33000 -0.11	14.40	14.20	14.35	183,331
05 Sep 14	14.44000 +0.05	14.47	14.28	14.35	112,051
04 Sep 14	14.39000 -0.11	14.55	14.30	14.50	286,829
03 Sep 14	14.50000 +0.08	14.59	14.39	14.40	663,361
02 Sep 14	14.42000 +0.13	14.52	14.22	14.22	149,026
29 Aug 14	14.29000 +0.11	14.36	14.12	14.18	162,114
28 Aug 14	14.18000 -0.25	14.45	14.18	14.35	90,483
27 Aug 14	14.43000 -0.11	14.56	14.35	14.56	113,467
26 Aug 14	14.54000 +0.04	14.61	14.42	14.50	1,575,150
25 Aug 14	14.50000 +0.08	14.70	14.47	14.50	300,780
22 Aug 14	14.42000 +0.14	14.54	14.19	14.19	676,336
21 Aug 14	14.28000 -0.08	14.50	14.17	14.40	202,570
20 Aug 14	14.36000 +0.18	14.39	14.11	14.11	166,648
19 Aug 14	14.18000 +0.19	14.20	13.90	14.01	224,531
18 Aug 14	13.99000 +0.60	14.01	13.41	13.50	432,658
15 Aug 14	13.39000 -0.41	13.92	13.19	13.69	409,183
14 Aug 14	13.80000 -0.08	13.95	13.74	13.84	163,353
13 Aug 14	13.88000 -0.07	13.98	13.76	13.94	365,155
12 Aug 14	13.95000 -0.01	14.00	13.86	13.90	548,324
11 Aug 14	13.96000 -0.14	14.27	13.76	14.22	503,983
08 Aug 14	14.10000 +0.76	14.17	13.50	13.50	832,010
07 Aug 14	13.34000 +0.54	13.86	13.15	13.40	1,078,101
06 Aug 14	12.80000 +0.12	12.99	12.62	12.68	212,821
05 Aug 14	12.68000 +0.01	12.78	12.47	12.64	288,078
01 Aug 14	12.67000 -0.16	12.82	12.47	12.82	133,678
31 Jul 14	12.83000 -0.14	13.00	12.57	13.00	130,528
30 Jul 14	12.97000 +0.06	13.08	12.76	12.96	193,249
29 Jul 14	12.91000 +0.15	12.96	12.66	12.75	297,939
28 Jul 14	12.76000 +0.06	13.02	12.70	12.70	222,791
25 Jul 14	12.70000 -0.01	12.79	12.60	12.73	131,993
24 Jul 14	12.71000 +0.22	12.80	12.55	12.59	145,057
23 Jul 14	12.49000 -0.02	12.55	12.43	12.52	119,208
22 Jul 14	12.51000 +0.13	12.57	12.40	12.40	205,675
21 Jul 14	12.38000 -0.21	12.60	12.33	12.55	133,705
18 Jul 14	12.59000 +0.01	12.65	12.53	12.63	95,622
17 Jul 14	12.58000 -0.09	12.69	12.50	12.54	154,765
16 Jul 14	12.67000 +0.12	12.74	12.51	12.55	280,278
15 Jul 14	12.55000 -0.27	12.88	12.55	12.88	135,887
14 Jul 14	12.82000 +0.23	13.06	12.65	12.71	352,662
11 Jul 14	12.59000 -0.22	12.80	12.53	12.80	349,717
10 Jul 14	12.81000 -0.10	12.95	12.50	12.62	184,873
09 Jul 14	12.91000 +0.09	13.03	12.76	12.76	153,571
08 Jul 14	12.82000 -0.34	13.22	12.63	13.10	860,253
07 Jul 14	13.16000 -0.36	13.51	13.10	13.51	165,384
04 Jul 14	13.52000 +0.21	13.60	13.31	13.45	62,294
03 Jul 14	13.31000 -0.15	13.74	13.24	13.60	174,327
02 Jul 14	13.46000 +0.78	13.63	13.01	13.01	798,324
30 Jun 14	12.68000 +0.08	12.71	12.59	12.70	79,057
27 Jun 14	12.60000 +0.10	12.70	12.39	12.40	76,066
26 Jun 14	12.50000 -0.14	12.64	12.41	12.62	87,842
25 Jun 14	12.64000 -0.07	12.69	12.53	12.64	233,854
24 Jun 14	12.71000 -0.09	12.93	12.69	12.82	192,148
23 Jun 14	12.80000 +0.53	13.00	12.25	12.25	758,518
20 Jun 14	12.27000 -0.36	12.82	12.16	12.62	1,166,351
19 Jun 14	12.63000 -0.06	12.92	12.61	12.73	357,815
18 Jun 14	12.69000 -0.09	12.80	12.62	12.72	225,876
17 Jun 14	12.78000 +0.11	12.98	12.57	12.68	189,874
16 Jun 14	12.67000 +0.29	12.73	12.40	12.40	174,911
13 Jun 14	12.38000 -0.20	12.70	12.26	12.70	244,809
12 Jun 14	12.58000 +0.32	12.86	12.47	12.47	406,126
11 Jun 14	12.26000 +0.26	12.36	11.91	11.91	357,595
10 Jun 14	12.00000 -0.15	12.10	11.94	12.09	184,070
09 Jun 14	12.15000 -0.13	12.28	12.14	12.15	103,992
06 Jun 14	12.28000 -0.04	12.40	12.26	12.32	82,461
05 Jun 14	12.32000 +0.09	12.46	12.01	12.25	281,224
04 Jun 14	12.23000 +0.63	12.29	11.60	11.60	315,763
03 Jun 14	11.60000 -0.25	11.88	11.55	11.73	253,716
02 Jun 14	11.85000 +0.13	11.95	11.62	11.62	92,299
30 May 14	11.72000 -0.14	11.85	11.52	11.85	183,130
29 May 14	11.86000 -0.06	11.94	11.71	11.94	225,069
28 May 14	11.92000 +0.03	12.05	11.78	11.92	176,447
27 May 14	11.89000 +0.03	11.95	11.71	11.78	130,289
26 May 14	11.86000 -0.04	12.05	11.73	11.92	67,798
23 May 14	11.90000 +0.20	11.93	11.73	11.73	122,981
22 May 14	11.70000 +0.01	11.93	11.69	11.75	146,070
21 May 14	11.69000 +0.42	11.75	11.29	11.29	283,985
20 May 14	11.27000 +0.22	11.61	11.02	11.02	581,950
16 May 14	11.05000 +0.03	11.15	10.84	10.84	553,078
15 May 14	11.02000 -0.13	11.19	10.85	11.18	258,609
14 May 14	11.15000 +0.20	11.28	10.93	10.93	436,540
13 May 14	10.95000 -0.02	11.05	10.94	10.94	141,413
12 May 14	10.97000 +0.27	10.98	10.65	10.77	103,812
09 May 14	10.70000 -0.05	10.81	10.51	10.69	182,426
08 May 14	10.75000 -0.03	11.00	10.75	10.79	156,225
07 May 14	10.78000 -0.32	11.18	10.77	11.05	201,471
06 May 14	11.10000 +0.36	11.12	10.65	10.65	375,644
05 May 14	10.74000 -0.34	11.06	10.74	11.03	328,810
02 May 14	11.08000 +0.09	11.15	10.89	10.90	169,613
01 May 14	10.99000 -0.05	11.12	10.90	10.99	187,682
30 Apr 14	11.04000 +0.01	11.20	10.94	11.00	100,989
29 Apr 14	11.03000 +0.04	11.23	10.88	10.88	178,899
28 Apr 14	10.99000 -0.27	11.32	10.83	11.26	221,532
25 Apr 14	11.26000 +0.11	11.35	11.03	11.03	435,003
24 Apr 14	11.15000 -0.05	11.28	11.03	11.20	1,396,408
23 Apr 14	11.20000 -0.23	11.42	11.10	11.40	988,646
22 Apr 14	11.43000 +0.43	11.46	11.00	11.00	248,788
21 Apr 14	11.00000 -0.20	11.23	10.91	11.23	118,480
17 Apr 14	11.20000 +0.17	11.42	11.01	11.21	362,588
16 Apr 14	11.03000 +0.47	11.11	10.54	10.54	441,580
15 Apr 14	10.56000 +0.05	10.64	10.40	10.53	307,743
14 Apr 14	10.51000 +0.06	10.70	10.42	10.42	176,314
11 Apr 14	10.45000 -0.28	10.71	10.40	10.60	240,469
10 Apr 14	10.73000 -0.15	10.92	10.63	10.90	223,671
09 Apr 14	10.88000 -0.07	10.97	10.80	10.91	278,858
08 Apr 14	10.95000 +0.10	10.96	10.76	10.82	134,992
07 Apr 14	10.85000 +0.05	10.99	10.77	10.80	439,737
04 Apr 14	10.80000 +0.04	10.99	10.61	10.77	601,828
03 Apr 14	10.76000 -0.03	10.94	10.61	10.77	572,300
02 Apr 14	10.79000 -0.01	11.07	10.55	10.82	535,464
01 Apr 14	10.80000 +0.83	11.15	10.17	10.17	1,405,592
31 Mar 14	9.97000 +1.20	10.38	9.42	9.42	1,807,402
28 Mar 14	8.77000 +0.01	8.87	8.65	8.74	179,034
27 Mar 14	8.76000 +0.01	8.92	8.64	8.74	502,478
26 Mar 14	8.75000 -0.34	9.08	8.60	9.03	849,300
25 Mar 14	9.09000 -0.27	9.52	8.63	9.30	580,474
24 Mar 14	9.36000 -0.23	9.64	9.23	9.60	376,700
21 Mar 14	9.59000 -0.08	9.74	9.57	9.69	149,740
20 Mar 14	9.67000 +0.14	9.75	9.39	9.41	473,136
19 Mar 14	9.53000 -0.11	9.70	9.53	9.63	131,088
18 Mar 14	9.64000 +0.14	9.75	9.35	9.49	225,214
17 Mar 14	9.50000 -0.22	9.75	9.40	9.75	430,711
14 Mar 14	9.72000 +0.05	9.77	9.70	9.71	95,040
13 Mar 14	9.67000 -0.06	9.81	9.54	9.77	187,970
12 Mar 14	9.73000 +0.04	9.74	9.42	9.66	181,891
11 Mar 14	9.69000 -0.02	10.05	9.63	9.70	440,230
10 Mar 14	9.71000 -0.09	9.83	9.51	9.82	305,951
07 Mar 14	9.80000 +0.00	9.96	9.76	9.76	167,196
06 Mar 14	9.80000 -0.10	9.98	9.76	9.95	190,950
05 Mar 14	9.90000 +0.01	9.94	9.70	9.85	182,341
04 Mar 14	9.89000 +0.30	9.95	9.60	9.60	295,021
03 Mar 14	9.59000 +0.01	9.64	9.44	9.58	224,065
28 Feb 14	9.58000 -0.03	9.67	9.51	9.60	122,708
27 Feb 14	9.61000 +0.05	9.71	9.49	9.49	390,582
26 Feb 14	9.56000 +0.06	9.68	9.43	9.45	491,424
25 Feb 14	9.50000 -0.03	9.56	9.37	9.55	398,951
24 Feb 14	9.53000 +0.02	9.75	9.46	9.46	215,462
21 Feb 14	9.51000 -0.03	9.55	9.48	9.52	607,912
20 Feb 14	9.54000 +0.00	9.56	9.43	9.56	225,586
19 Feb 14	9.54000 +0.03	9.60	9.43	9.51	346,563
18 Feb 14	9.51000 -0.01	9.62	9.50	9.50	151,268
14 Feb 14	9.52000 -0.08	9.73	9.47	9.60	257,354
13 Feb 14	9.60000 +0.05	9.65	9.40	9.48	172,268
12 Feb 14	9.55000 -0.02	9.70	9.47	9.62	205,261
11 Feb 14	9.57000 +0.07	9.67	9.50	9.57	175,351
10 Feb 14	9.50000 -0.10	9.80	9.45	9.80	412,465
07 Feb 14	9.60000 +0.16	9.67	9.41	9.50	246,692
06 Feb 14	9.44000 +0.26	9.50	9.22	9.22	253,728
05 Feb 14	9.18000 +0.18	9.20	9.04	9.10	227,071
04 Feb 14	9.00000 +0.20	9.05	8.87	8.90	301,597
03 Feb 14	8.80000 -0.51	9.40	8.80	9.40	707,234
31 Jan 14	9.31000 +0.16	9.43	9.06	9.19	344,151
30 Jan 14	9.15000 +0.26	9.29	8.85	8.85	390,441
29 Jan 14	8.89000 -0.02	8.98	8.76	8.88	457,463
28 Jan 14	8.91000 +0.41	8.95	8.50	8.52	627,628
27 Jan 14	8.50000 -0.09	8.75	8.50	8.60	299,616
24 Jan 14	8.59000 +0.01	8.63	8.50	8.50	587,888
23 Jan 14	8.58000 +0.10	8.62	8.45	8.45	304,081
22 Jan 14	8.48000 -0.12	8.57	8.33	8.52	375,194
21 Jan 14	8.60000 +0.30	8.69	8.26	8.30	728,186
20 Jan 14	8.30000 +0.04	8.37	8.21	8.37	202,514
17 Jan 14	8.26000 +0.03	8.36	8.13	8.27	274,544
16 Jan 14	8.23000 -0.10	8.34	8.01	8.34	624,891
15 Jan 14	8.33000 +0.15	8.44	8.18	8.19	500,318
14 Jan 14	8.18000 +0.01	8.24	8.17	8.21	973,461
13 Jan 14	8.17000 +0.02	8.24	8.10	8.23	336,253
10 Jan 14	8.15000 -0.01	8.24	8.11	8.24	475,893
09 Jan 14	8.16000 -0.17	8.42	8.14	8.42	444,442
08 Jan 14	8.33000 +0.25	8.37	8.13	8.15	896,632
07 Jan 14	8.08000 +0.10	8.17	8.00	8.03	431,388
06 Jan 14	7.98000 -0.06	8.10	7.95	8.10	448,027
03 Jan 14	8.04000 +0.05	8.15	7.96	8.06	710,379
02 Jan 14	7.99000 +0.19	8.02	7.82	7.87	524,882
31 Dec 13	7.80000 +0.04	7.91	7.73	7.77	370,828
30 Dec 13	7.76000 +0.26	7.89	7.57	7.57	495,722
27 Dec 13	7.50000 +0.18	7.57	7.32	7.45	525,115
24 Dec 13	7.32000 +0.32	7.34	7.03	7.32	275,269
23 Dec 13	7.00000 -0.05	7.46	6.96	7.12	871,048
20 Dec 13	7.05000 -0.43	7.66	6.91	7.57	5,927,217
19 Dec 13	7.48000 -1.94	8.41	7.28	7.85	6,764,240
18 Dec 13	9.42000 +0.11	9.44	9.29	9.38	309,938
17 Dec 13	9.31000 +0.32	9.40	9.02	9.06	539,203
16 Dec 13	8.99000 +0.30	9.04	8.75	8.80	504,505
13 Dec 13	8.69000 +0.22	8.77	8.44	8.55	583,154
12 Dec 13	8.47000 -0.26	8.77	8.40	8.77	334,841
11 Dec 13	8.73000 +0.37	8.75	8.25	8.31	497,905
10 Dec 13	8.36000 -0.36	8.79	8.11	8.75	592,145
09 Dec 13	8.72000 -0.17	8.95	8.65	8.95	257,675
06 Dec 13	8.89000 +0.02	8.98	8.76	8.98	374,625
05 Dec 13	8.87000 -0.23	9.15	8.82	9.15	516,187
04 Dec 13	9.10000 +0.13	9.13	8.96	9.03	580,559
03 Dec 13	8.97000 +0.07	9.00	8.82	8.99	409,791
02 Dec 13	8.90000 +0.02	9.20	8.83	9.20	618,037
29 Nov 13	8.88000 +0.20	8.98	8.66	8.75	353,078
28 Nov 13	8.68000 +0.10	8.75	8.57	8.66	290,074
27 Nov 13	8.58000 -0.08	8.75	8.45	8.75	365,925
26 Nov 13	8.66000 +0.23	8.92	8.43	8.86	935,542
25 Nov 13	8.43000 -0.77	9.31	7.38	7.42	2,307,706
22 Nov 13	9.20000 -1.43	10.63	9.10	10.63	1,902,312
21 Nov 13	10.63000 -0.49	11.15	10.57	11.14	548,200
20 Nov 13	11.12000 -0.10	11.33	11.11	11.33	161,267
19 Nov 13	11.22000 +0.09	11.33	11.16	11.17	214,212
18 Nov 13	11.13000 -0.23	11.36	11.06	11.36	154,411
15 Nov 13	11.36000 -0.08	11.47	11.35	11.47	177,142
14 Nov 13	11.44000 +0.22	11.50	11.27	11.31	450,407
13 Nov 13	11.22000 +0.22	11.32	10.94	11.00	108,462
12 Nov 13	11.00000 -0.41	11.47	10.99	11.41	328,049
11 Nov 13	11.41000 -0.27	11.68	11.39	11.68	186,130
08 Nov 13	11.68000 +0.67	11.71	11.14	11.15	439,624
07 Nov 13	11.01000 -0.03	11.10	10.92	11.06	95,618
06 Nov 13	11.04000 +0.01	11.15	11.04	11.10	123,991
05 Nov 13	11.03000 +0.11	11.07	10.93	10.95	138,614
04 Nov 13	10.92000 -0.07	11.09	10.85	11.09	170,165
01 Nov 13	10.99000 -0.06	11.10	10.86	11.08	221,064
31 Oct 13	11.05000 +0.07	11.11	10.98	10.98	163,721
30 Oct 13	10.98000 -0.02	11.17	10.83	11.17	612,285
29 Oct 13	11.00000 +0.02	11.10	10.83	10.99	255,434
28 Oct 13	10.98000 -0.01	11.21	10.96	10.96	231,422
25 Oct 13	10.99000 -0.08	11.10	10.96	11.09	121,306
24 Oct 13	11.07000 -0.12	11.25	10.90	11.15	1,108,589
23 Oct 13	11.19000 -0.04	11.32	11.15	11.17	544,006
22 Oct 13	11.23000 +0.15	11.23	11.05	11.08	422,651
21 Oct 13	11.08000 +0.14	11.11	10.94	10.95	551,554
18 Oct 13	10.94000 +0.20	10.94	10.72	10.72	353,840
17 Oct 13	10.74000 +0.04	10.89	10.66	10.70	248,750
16 Oct 13	10.70000 +0.01	10.85	10.66	10.66	143,437
15 Oct 13	10.69000 -0.19	10.93	10.68	10.93	346,764
11 Oct 13	10.88000 +0.00	10.93	10.74	10.84	306,784
10 Oct 13	10.88000 +0.38	10.94	10.55	10.55	335,524
09 Oct 13	10.50000 -0.01	10.61	10.42	10.51	171,891
08 Oct 13	10.51000 +0.01	10.52	10.34	10.52	260,768
07 Oct 13	10.50000 -0.11	10.56	10.43	10.48	121,532
04 Oct 13	10.61000 -0.07	10.74	10.43	10.68	342,550
03 Oct 13	10.68000 -0.25	11.16	10.62	11.15	521,194
02 Oct 13	10.93000 +0.43	11.06	10.50	10.50	759,803
01 Oct 13	10.50000 -0.07	10.87	10.47	10.60	1,112,803
30 Sep 13	10.57000 -0.39	10.74	10.00	10.35	2,548,175
27 Sep 13	10.96000 -1.24	11.95	10.94	11.95	2,484,084
26 Sep 13	12.20000 -0.05	12.35	12.18	12.20	418,783
25 Sep 13	12.25000 -0.05	12.34	12.23	12.33	189,834
24 Sep 13	12.30000 +0.24	12.38	12.09	12.09	708,047
23 Sep 13	12.06000 -0.09	12.19	12.00	12.19	298,271
20 Sep 13	12.15000 -0.15	12.32	12.10	12.30	293,808
19 Sep 13	12.30000 +0.00	12.31	12.22	12.31	230,841
18 Sep 13	12.30000 -0.04	12.40	12.24	12.34	483,095
17 Sep 13	12.34000 +0.04	12.35	12.23	12.27	675,340
16 Sep 13	12.30000 +0.05	12.35	12.25	12.25	295,784
13 Sep 13	12.25000 +0.12	12.26	12.09	12.17	635,931
12 Sep 13	12.13000 -0.11	12.29	12.07	12.22	564,868
11 Sep 13	12.24000 -0.03	12.30	12.21	12.29	508,910
10 Sep 13	12.27000 +0.17	12.32	12.13	12.13	1,863,351
09 Sep 13	12.10000 +0.04	12.13	12.04	12.04	739,735
06 Sep 13	12.06000 +0.08	12.12	11.99	12.12	391,700
05 Sep 13	11.98000 +0.04	12.11	11.95	12.00	734,746
04 Sep 13	11.94000 +0.20	11.95	11.70	11.70	835,554
03 Sep 13	11.74000 -0.10	11.97	11.66	11.79	102,990
30 Aug 13	11.84000 -0.08	12.05	11.80	11.98	82,020
29 Aug 13	11.92000 +0.12	11.97	11.73	11.87	98,939
28 Aug 13	11.80000 +0.06	11.99	11.74	11.78	140,069
27 Aug 13	11.74000 -0.42	12.08	11.65	12.06	390,218
26 Aug 13	12.16000 +0.01	12.36	12.12	12.15	235,231
23 Aug 13	12.15000 +0.01	12.15	12.01	12.10	349,332
22 Aug 13	12.14000 +0.24	12.27	11.92	11.98	308,234
21 Aug 13	11.90000 -0.13	12.06	11.88	11.96	247,566
20 Aug 13	12.03000 -0.01	12.17	11.94	11.94	123,957
19 Aug 13	12.04000 -0.26	12.36	11.96	12.35	121,676
16 Aug 13	12.30000 +0.03	12.42	12.15	12.16	82,196
15 Aug 13	12.27000 -0.10	12.46	12.20	12.42	482,978
14 Aug 13	12.37000 -0.11	12.55	12.31	12.55	188,943
13 Aug 13	12.48000 +0.15	12.48	12.18	12.30	338,818
12 Aug 13	12.33000 -0.32	12.75	12.25	12.67	224,802
09 Aug 13	12.65000 +0.47	12.70	12.24	12.25	445,860
08 Aug 13	12.18000 -0.02	12.45	12.00	12.00	873,816
07 Aug 13	12.20000 +0.26	12.22	11.74	11.96	713,468
06 Aug 13	11.94000 -0.36	12.37	11.92	12.30	428,126
02 Aug 13	12.30000 -0.06	12.36	12.04	12.36	139,994
01 Aug 13	12.36000 +0.36	12.49	11.97	11.97	516,076
31 Jul 13	12.00000 +0.13	12.18	11.85	11.85	365,201
30 Jul 13	11.87000 -0.02	11.99	11.82	11.85	138,508
29 Jul 13	11.89000 +0.16	11.95	11.62	11.64	277,392
26 Jul 13	11.73000 -0.08	11.80	11.60	11.80	263,760
25 Jul 13	11.81000 -0.27	12.10	11.77	12.10	200,425
24 Jul 13	12.08000 -0.03	12.18	12.04	12.04	406,783
23 Jul 13	12.11000 +0.08	12.19	12.01	12.19	220,988
22 Jul 13	12.03000 +0.02	12.19	11.99	12.10	151,596
19 Jul 13	12.01000 +0.37	12.12	11.69	11.69	462,565
18 Jul 13	11.64000 +0.07	11.66	11.49	11.57	141,845
17 Jul 13	11.57000 +0.13	11.61	11.44	11.50	194,771
16 Jul 13	11.44000 -0.05	11.61	11.35	11.61	318,593
15 Jul 13	11.49000 -0.05	11.69	11.45	11.66	245,683
12 Jul 13	11.54000 +0.18	11.71	11.40	11.45	476,923
11 Jul 13	11.36000 +0.10	11.45	11.25	11.40	907,802
10 Jul 13	11.26000 +0.01	11.31	11.07	11.08	221,958
09 Jul 13	11.25000 +0.06	11.25	11.09	11.13	279,185
08 Jul 13	11.19000 -0.04	11.45	11.17	11.39	308,251
05 Jul 13	11.23000 -0.10	11.40	11.13	11.40	191,978
04 Jul 13	11.33000 +0.28	11.35	11.00	11.02	133,634
03 Jul 13	11.05000 -0.01	11.19	11.00	11.12	127,510
02 Jul 13	11.06000 +0.18	11.25	10.95	11.00	385,162
28 Jun 13	10.88000 -0.09	11.05	10.84	11.02	274,805
27 Jun 13	10.97000 +0.45	11.02	10.65	10.68	924,238
26 Jun 13	10.52000 +0.03	10.75	10.51	10.63	349,770
25 Jun 13	10.49000 +0.46	10.50	10.03	10.03	371,892
24 Jun 13	10.03000 -0.26	10.21	10.01	10.16	156,322
21 Jun 13	10.29000 +0.19	10.47	10.08	10.19	560,386
20 Jun 13	10.10000 -0.23	10.27	10.05	10.20	541,550
19 Jun 13	10.33000 -0.11	10.50	10.30	10.47	257,814
18 Jun 13	10.44000 -0.02	10.50	10.42	10.50	91,724
17 Jun 13	10.46000 +0.23	10.51	10.25	10.25	861,813
14 Jun 13	10.23000 -0.10	10.34	10.13	10.34	314,905
13 Jun 13	10.33000 +0.24	10.35	10.05	10.16	249,271
12 Jun 13	10.09000 +0.19	10.14	9.96	10.00	355,079
11 Jun 13	9.90000 +0.02	9.95	9.76	9.88	303,590
10 Jun 13	9.88000 -0.16	10.09	9.85	10.06	450,041
07 Jun 13	10.04000 +0.00	10.22	10.00	10.19	702,897
06 Jun 13	10.04000 +0.27	10.10	9.87	9.90	452,921
05 Jun 13	9.77000 -0.22	10.00	9.69	9.99	129,320
04 Jun 13	9.99000 +0.04	10.23	9.98	10.00	464,279
03 Jun 13	9.95000 +0.06	10.02	9.86	9.93	220,784
31 May 13	9.89000 +0.00	9.93	9.79	9.90	470,708
30 May 13	9.89000 +0.44	9.93	9.49	9.50	743,550
29 May 13	9.45000 -0.01	9.52	9.36	9.42	359,149
28 May 13	9.46000 +0.10	9.56	9.42	9.45	383,645
27 May 13	9.36000 +0.02	9.42	9.27	9.42	14,236
24 May 13	9.34000 -0.01	9.45	9.25	9.34	108,194
23 May 13	9.35000 +0.06	9.40	9.14	9.22	269,118
22 May 13	9.29000 -0.02	9.65	9.29	9.31	372,355
21 May 13	9.31000 +0.00	9.45	9.30	9.31	199,232
17 May 13	9.31000 +0.09	9.35	9.19	9.26	314,888
16 May 13	9.22000 +0.01	9.30	9.20	9.20	211,769
15 May 13	9.21000 -0.01	9.34	9.15	9.23	140,558
14 May 13	9.22000 -0.12	9.33	9.15	9.33	196,828
13 May 13	9.34000 +0.14	9.42	9.19	9.20	860,903
10 May 13	9.20000 +0.10	9.23	9.09	9.10	648,058
09 May 13	9.10000 -0.10	9.26	9.09	9.25	689,925
08 May 13	9.20000 +0.10	9.22	9.07	9.19	228,341
07 May 13	9.10000 +0.15	9.24	8.91	8.91	399,827
06 May 13	8.95000 -0.10	9.25	8.88	9.11	345,901
03 May 13	9.05000 +0.62	9.14	8.91	8.91	579,705
02 May 13	8.43000 +0.09	8.43	8.16	8.39	153,184
01 May 13	8.34000 -0.19	8.54	8.30	8.54	74,745
30 Apr 13	8.53000 +0.03	8.60	8.45	8.50	231,390
29 Apr 13	8.50000 -0.07	8.73	8.45	8.58	43,420
26 Apr 13	8.57000 +0.13	8.66	8.41	8.41	92,130
25 Apr 13	8.44000 +0.15	8.48	8.29	8.29	1,144,832
24 Apr 13	8.29000 +0.14	8.42	8.13	8.15	119,145
23 Apr 13	8.15000 +0.04	8.16	8.10	8.11	32,969
22 Apr 13	8.11000 +0.09	8.12	8.02	8.02	69,248
19 Apr 13	8.02000 +0.02	8.03	8.01	8.01	29,634
18 Apr 13	8.00000 +0.06	8.01	7.95	7.98	283,441
17 Apr 13	7.94000 -0.06	8.05	7.76	8.00	164,984
16 Apr 13	8.00000 -0.01	8.04	8.00	8.04	80,816
15 Apr 13	8.01000 -0.15	8.05	8.00	8.01	73,888
12 Apr 13	8.16000 -0.15	8.27	8.11	8.23	69,063
11 Apr 13	8.31000 +0.12	8.38	8.18	8.23	51,589
10 Apr 13	8.19000 +0.09	8.54	8.05	8.05	145,722
09 Apr 13	8.10000 +0.04	8.11	8.00	8.04	60,829
08 Apr 13	8.06000 +0.00	8.11	8.02	8.05	52,133
05 Apr 13	8.06000 -0.07	8.08	8.01	8.01	66,036
04 Apr 13	8.13000 +0.09	8.17	7.98	8.08	150,060
03 Apr 13	8.04000 -0.33	8.36	7.95	8.36	357,814
02 Apr 13	8.37000 +0.26	8.38	8.04	8.04	150,096
01 Apr 13	8.11000 -0.07	8.20	8.06	8.18	75,904
28 Mar 13	8.18000 -0.04	8.21	8.05	8.17	131,213
27 Mar 13	8.22000 -0.15	8.39	8.17	8.38	322,785
26 Mar 13	8.37000 -0.03	8.44	8.34	8.39	187,753
25 Mar 13	8.40000 -0.09	8.55	8.35	8.52	146,853
22 Mar 13	8.49000 +0.06	8.67	8.36	8.46	196,856
21 Mar 13	8.43000 -0.07	8.45	8.30	8.35	399,505
20 Mar 13	8.50000 +0.08	8.54	8.19	8.41	227,625
19 Mar 13	8.42000 -0.11	8.57	8.41	8.57	178,902
18 Mar 13	8.53000 -0.07	8.60	8.50	8.50	177,213
15 Mar 13	8.60000 +0.03	8.65	8.54	8.56	119,753
14 Mar 13	8.57000 -0.05	8.62	8.45	8.60	295,244
13 Mar 13	8.62000 -0.08	8.71	8.61	8.67	72,452
12 Mar 13	8.70000 -0.08	8.82	8.65	8.73	126,668
11 Mar 13	8.78000 -0.06	8.84	8.65	8.84	31,346
08 Mar 13	8.84000 +0.01	8.84	8.73	8.79	179,991
07 Mar 13	8.83000 +0.00	8.89	8.70	8.86	77,089
06 Mar 13	8.83000 -0.01	8.93	8.80	8.85	333,211
05 Mar 13	8.84000 -0.04	8.95	8.82	8.91	156,040
04 Mar 13	8.88000 +0.07	8.90	8.76	8.76	164,116
01 Mar 13	8.81000 -0.09	8.88	8.75	8.85	94,448
28 Feb 13	8.90000 -0.07	9.00	8.82	9.00	149,943
27 Feb 13	8.97000 +0.18	9.00	8.79	8.79	185,584
26 Feb 13	8.79000 +0.01	8.90	8.60	8.83	140,037
25 Feb 13	8.78000 +0.02	9.02	8.76	8.91	240,516
22 Feb 13	8.76000 +0.08	8.83	8.50	8.70	488,050
21 Feb 13	8.68000 -0.07	8.85	8.67	8.74	170,339
20 Feb 13	8.75000 -0.21	9.00	8.65	8.95	590,000
19 Feb 13	8.96000 -0.17	9.15	8.87	9.15	589,012
15 Feb 13	9.13000 +0.00	9.17	9.00	9.17	912,691
14 Feb 13	9.13000 -0.27	9.46	9.00	9.46	436,091
13 Feb 13	9.40000 +0.08	9.41	9.25	9.31	167,132
12 Feb 13	9.32000 -0.09	9.45	9.26	9.45	93,894
11 Feb 13	9.41000 -0.05	9.50	9.37	9.50	183,045
08 Feb 13	9.46000 +0.07	9.50	9.45	9.45	121,571
07 Feb 13	9.39000 -0.11	9.54	9.35	9.50	552,698
06 Feb 13	9.50000 +0.00	9.70	9.35	9.49	878,720
05 Feb 13	9.50000 +0.38	9.53	9.15	9.23	452,671
04 Feb 13	9.12000 -0.40	9.50	9.12	9.50	117,976
01 Feb 13	9.52000 +0.49	9.60	9.16	9.19	313,653
31 Jan 13	9.03000 -0.21	9.25	9.01	9.24	423,198
30 Jan 13	9.24000 +0.21	9.49	9.05	9.08	885,019
29 Jan 13	9.03000 +0.12	9.05	8.95	8.99	795,978
28 Jan 13	8.91000 +0.07	9.12	8.89	9.02	140,220
25 Jan 13	8.84000 +0.13	9.06	8.70	8.70	343,743
24 Jan 13	8.71000 +0.03	8.75	8.68	8.68	767,821
23 Jan 13	8.68000 -0.07	8.76	8.60	8.73	99,903
22 Jan 13	8.75000 +0.17	8.77	8.58	8.60	1,337,086
21 Jan 13	8.58000 +0.03	8.60	8.51	8.54	63,033
18 Jan 13	8.55000 +0.02	8.69	8.35	8.58	1,346,238
17 Jan 13	8.53000 +0.25	8.54	8.24	8.29	1,389,580
16 Jan 13	8.28000 -0.21	8.46	8.25	8.43	564,718
15 Jan 13	8.49000 -0.05	8.57	8.41	8.55	313,585
14 Jan 13	8.54000 -0.06	8.60	8.53	8.60	591,997
11 Jan 13	8.60000 +0.00	8.60	8.56	8.60	123,197
10 Jan 13	8.60000 +0.06	8.60	8.45	8.60	251,883
09 Jan 13	8.54000 -0.07	8.61	8.49	8.61	307,199
08 Jan 13	8.61000 -0.09	8.80	8.57	8.79	147,753
07 Jan 13	8.70000 +0.41	8.81	8.29	8.29	422,386
04 Jan 13	8.29000 -0.05	8.40	8.20	8.39	367,263
03 Jan 13	8.34000 +0.19	8.54	8.13	8.15	1,094,485
02 Jan 13	8.15000 +0.40	8.29	7.85	7.85	1,070,621
31 Dec 12	7.75000 +0.00	7.85	7.68	7.68	140,024
28 Dec 12	7.75000 -0.02	7.80	7.71	7.71	39,270
27 Dec 12	7.77000 +0.11	7.80	7.63	7.63	44,378
24 Dec 12	7.66000 -0.14	7.90	7.65	7.80	30,103
21 Dec 12	7.80000 -0.07	7.84	7.75	7.80	94,375
20 Dec 12	7.87000 -0.05	7.90	7.69	7.90	48,816
19 Dec 12	7.92000 +0.04	7.94	7.83	7.93	741,498
18 Dec 12	7.88000 +0.04	7.91	7.83	7.85	221,731
17 Dec 12	7.84000 -0.05	7.93	7.61	7.93	127,754
14 Dec 12	7.89000 +0.03	7.92	7.82	7.88	105,781
13 Dec 12	7.86000 -0.04	8.00	7.70	7.85	243,498
12 Dec 12	7.90000 -0.09	7.99	7.88	7.99	269,513
11 Dec 12	7.99000 +0.11	8.05	7.92	7.95	185,742
10 Dec 12	7.88000 +0.12	8.02	7.80	7.84	248,419
07 Dec 12	7.76000 +0.12	7.84	7.66	7.66	246,560
06 Dec 12	7.64000 +0.00	7.75	7.64	7.66	397,165
05 Dec 12	7.64000 -0.03	7.76	7.62	7.69	243,923
04 Dec 12	7.67000 -0.05	7.76	7.67	7.71	358,344
03 Dec 12	7.72000 +0.03	7.95	7.65	7.74	812,727
30 Nov 12	7.69000 -0.08	7.82	7.65	7.71	294,207
29 Nov 12	7.77000 +0.25	7.84	7.56	7.56	463,744
28 Nov 12	7.52000 +0.10	7.57	7.29	7.36	111,467
27 Nov 12	7.42000 +0.08	7.44	7.25	7.30	227,231
26 Nov 12	7.34000 +0.09	7.34	7.16	7.25	56,967
23 Nov 12	7.25000 -0.08	7.38	7.20	7.36	246,586
22 Nov 12	7.33000 +0.35	7.50	6.89	6.89	280,604
21 Nov 12	6.98000 +0.20	7.00	6.80	6.80	137,867
20 Nov 12	6.78000 -0.22	7.00	6.75	7.00	188,813
19 Nov 12	7.00000 +0.05	7.11	6.95	7.02	117,754
16 Nov 12	6.95000 +0.43	6.97	6.57	6.57	265,339
15 Nov 12	6.52000 -0.13	6.67	6.41	6.67	109,100
14 Nov 12	6.65000 -0.22	6.84	6.60	6.83	93,458
13 Nov 12	6.87000 -0.08	6.95	6.82	6.95	61,041
12 Nov 12	6.95000 +0.03	7.04	6.94	6.97	30,296
09 Nov 12	6.92000 +0.03	6.96	6.87	6.87	34,475
08 Nov 12	6.89000 -0.01	7.01	6.88	6.90	200,439
07 Nov 12	6.90000 -0.05	6.98	6.81	6.92	284,867
06 Nov 12	6.95000 -0.01	7.03	6.84	7.00	326,443
05 Nov 12	6.96000 -0.05	7.05	6.93	7.00	74,589
02 Nov 12	7.01000 -0.15	7.25	6.95	7.16	462,144
01 Nov 12	7.16000 -0.02	7.24	6.95	7.20	395,369
31 Oct 12	7.18000 +0.32	7.28	6.80	6.96	706,606
30 Oct 12	6.86000 +0.29	6.94	6.60	6.70	489,322
29 Oct 12	6.57000 -0.09	6.70	6.51	6.70	344,778
26 Oct 12	6.66000 +0.01	6.69	6.61	6.69	23,608
25 Oct 12	6.65000 +0.02	6.75	6.60	6.66	63,498
24 Oct 12	6.63000 -0.27	6.92	6.50	6.90	211,400
23 Oct 12	6.90000 +0.00	6.90	6.75	6.86	103,144
22 Oct 12	6.90000 -0.02	6.93	6.90	6.90	80,908
19 Oct 12	6.92000 -0.04	7.02	6.92	6.97	53,702
18 Oct 12	6.96000 -0.05	7.01	6.95	7.00	82,135
17 Oct 12	7.01000 +0.02	7.08	6.99	7.01	85,778
16 Oct 12	6.99000 +0.00	7.04	6.91	7.00	1,860,379
15 Oct 12	6.99000 -0.05	7.05	6.95	7.05	158,392
12 Oct 12	7.04000 +0.15	7.04	6.89	6.90	1,160,317
11 Oct 12	6.89000 +0.10	6.91	6.75	6.75	808,125
10 Oct 12	6.79000 -0.13	6.92	6.77	6.91	140,130
09 Oct 12	6.92000 -0.07	7.00	6.90	7.00	1,453,616
05 Oct 12	6.99000 +0.00	7.00	6.97	6.99	172,326
04 Oct 12	6.99000 +0.00	7.05	6.90	7.00	203,167
03 Oct 12	6.99000 +0.03	7.00	6.90	6.90	1,120,126
02 Oct 12	6.96000 -0.07	7.06	6.95	7.00	157,530
01 Oct 12	7.03000 -0.03	7.14	6.97	7.08	162,762
28 Sep 12	7.06000 -0.14	7.12	7.03	7.12	271,260
27 Sep 12	7.20000 -0.11	7.42	7.12	7.42	333,244
26 Sep 12	7.31000 -0.02	7.33	7.03	7.25	199,151
25 Sep 12	7.33000 -0.22	7.55	7.25	7.50	644,527
24 Sep 12	7.55000 -0.36	7.92	7.50	7.92	181,952
21 Sep 12	7.91000 +0.13	7.98	7.82	7.84	457,773
20 Sep 12	7.78000 -0.07	7.87	7.72	7.85	70,685
19 Sep 12	7.85000 +0.00	7.90	7.80	7.87	52,624
18 Sep 12	7.85000 -0.10	7.93	7.80	7.93	174,474
17 Sep 12	7.95000 -0.01	8.12	7.92	7.99	139,797
14 Sep 12	7.96000 +0.07	8.00	7.87	7.90	175,365
13 Sep 12	7.89000 -0.01	7.90	7.76	7.90	605,731
12 Sep 12	7.90000 +0.04	7.90	7.79	7.86	665,587
11 Sep 12	7.86000 +0.07	7.89	7.80	7.80	509,823
10 Sep 12	7.79000 -0.09	7.87	7.76	7.87	319,593
07 Sep 12	7.88000 -0.03	7.98	7.82	7.93	341,552
06 Sep 12	7.91000 +0.11	7.95	7.81	7.82	199,357
05 Sep 12	7.80000 -0.04	7.86	7.79	7.86	152,990
04 Sep 12	7.84000 -0.09	7.98	7.77	7.92	735,863
31 Aug 12	7.93000 +0.16	7.94	7.77	7.81	99,002
30 Aug 12	7.77000 -0.09	7.88	7.76	7.86	133,725
29 Aug 12	7.86000 -0.08	7.98	7.77	7.98	66,315
28 Aug 12	7.94000 +0.09	7.97	7.85	7.85	82,221
27 Aug 12	7.85000 -0.08	7.98	7.76	7.98	128,165
24 Aug 12	7.93000 -0.01	8.06	7.90	7.95	37,828
23 Aug 12	7.94000 -0.10	8.13	7.86	8.07	124,216
22 Aug 12	8.04000 -0.01	8.20	7.97	8.05	457,668
21 Aug 12	8.05000 +0.08	8.17	7.95	8.00	195,116
20 Aug 12	7.97000 +0.04	7.99	7.91	7.99	273,572
17 Aug 12	7.93000 -0.12	8.05	7.80	8.05	407,696
16 Aug 12	8.05000 +0.06	8.06	7.85	7.99	856,837
15 Aug 12	7.99000 -0.46	8.00	7.67	7.99	2,025,658
14 Aug 12	8.45000 -0.06	8.58	8.43	8.58	208,543
13 Aug 12	8.51000 +0.04	8.53	8.35	8.50	154,392
10 Aug 12	8.47000 -0.02	8.51	8.47	8.48	430,091
09 Aug 12	8.49000 +0.17	8.53	8.33	8.33	602,029
08 Aug 12	8.32000 -0.08	8.40	8.29	8.36	425,184
07 Aug 12	8.40000 +0.10	8.48	8.30	8.30	137,914
03 Aug 12	8.30000 +0.18	8.45	8.25	8.28	92,895
02 Aug 12	8.12000 -0.10	8.20	8.12	8.17	37,128
01 Aug 12	8.22000 +0.02	8.27	8.14	8.20	50,458
31 Jul 12	8.20000 -0.10	8.36	8.17	8.36	146,504
30 Jul 12	8.30000 -0.15	8.49	8.23	8.49	57,172
27 Jul 12	8.45000 +0.13	8.56	8.25	8.33	360,788
26 Jul 12	8.32000 +0.17	8.32	8.23	8.23	155,237
25 Jul 12	8.15000 +0.03	8.21	8.09	8.10	107,269
24 Jul 12	8.12000 +0.03	8.14	8.04	8.13	1,057,549
23 Jul 12	8.09000 -0.50	8.44	8.03	8.44	24,482
20 Jul 12	8.59000 +0.08	8.59	8.43	8.51	645,437
19 Jul 12	8.51000 +0.13	8.51	8.37	8.40	486,720
18 Jul 12	8.38000 +0.03	8.38	8.26	8.35	68,116
17 Jul 12	8.35000 +0.08	8.39	8.31	8.39	41,118
16 Jul 12	8.27000 -0.08	8.39	8.23	8.35	34,498
13 Jul 12	8.35000 +0.11	8.40	8.22	8.25	127,160
12 Jul 12	8.24000 -0.11	8.40	8.19	8.40	180,288
11 Jul 12	8.35000 +0.02	8.46	8.31	8.46	217,913
10 Jul 12	8.33000 +0.12	8.43	8.16	8.38	470,431
09 Jul 12	8.21000 -0.09	8.41	8.16	8.34	207,984
06 Jul 12	8.30000 -0.21	8.49	8.27	8.49	340,779
05 Jul 12	8.51000 -0.02	8.60	8.46	8.57	75,404
04 Jul 12	8.53000 +0.27	8.64	8.25	8.29	443,564
03 Jul 12	8.26000 +0.26	8.34	7.97	8.00	633,402
29 Jun 12	8.00000 +0.07	8.10	7.92	8.01	7,180,328
28 Jun 12	7.93000 -0.12	8.05	7.89	8.01	380,030
27 Jun 12	8.05000 -0.13	8.17	8.00	8.17	1,127,074
26 Jun 12	8.18000 -0.02	8.19	8.11	8.14	22,634
25 Jun 12	8.20000 +0.10	8.20	7.95	8.07	169,720
22 Jun 12	8.10000 -0.39	8.45	8.07	8.45	273,134
21 Jun 12	8.49000 -0.32	8.81	8.46	8.81	172,962
20 Jun 12	8.81000 -0.09	8.90	8.76	8.90	281,919
19 Jun 12	8.90000 +0.10	8.95	8.74	8.75	267,883
18 Jun 12	8.80000 +0.14	8.84	8.67	8.74	381,661
15 Jun 12	8.66000 -0.19	8.99	8.56	8.90	3,273,820
14 Jun 12	8.85000 +0.00	8.90	8.79	8.85	619,768
13 Jun 12	8.85000 -0.05	8.95	8.69	8.84	549,992
12 Jun 12	8.90000 +0.13	8.96	8.69	8.80	646,814
11 Jun 12	8.77000 -0.03	8.93	8.51	8.89	885,249
08 Jun 12	8.80000 +0.23	8.86	8.45	8.48	242,835
07 Jun 12	8.57000 -0.07	8.77	8.50	8.72	193,885
06 Jun 12	8.64000 +0.21	8.87	8.49	8.49	276,716
05 Jun 12	8.43000 +0.43	8.43	7.99	8.00	1,171,323
04 Jun 12	8.00000 -0.13	8.15	7.81	8.15	182,566
01 Jun 12	8.13000 -0.08	8.19	8.11	8.11	220,122
31 May 12	8.21000 -0.03	8.30	8.21	8.26	514,040
30 May 12	8.24000 -0.07	8.31	8.24	8.27	230,244
29 May 12	8.31000 +0.06	8.50	8.24	8.25	1,220,016
28 May 12	8.25000 -0.02	8.34	8.13	8.34	424,211
25 May 12	8.27000 -0.23	8.53	8.16	8.53	379,197
24 May 12	8.50000 -0.25	8.79	8.50	8.79	85,529
23 May 12	8.75000 +0.15	8.82	8.53	8.60	612,536
22 May 12	8.60000 -0.07	8.78	8.60	8.75	595,084
18 May 12	8.67000 -0.05	8.74	8.67	8.71	326,918
17 May 12	8.72000 -0.01	8.77	8.61	8.75	201,890
16 May 12	8.73000 -0.14	8.91	8.73	8.87	405,733
15 May 12	8.87000 -0.09	9.00	8.76	8.90	193,486
14 May 12	8.96000 +0.00	8.98	8.66	8.94	159,023
11 May 12	8.96000 -0.24	9.17	8.94	9.12	180,632
10 May 12	9.20000 +0.00	9.46	9.18	9.36	284,611
09 May 12	9.20000 -0.15	9.35	8.92	9.35	279,437
08 May 12	9.35000 +0.08	9.41	9.10	9.27	241,075
07 May 12	9.27000 +0.14	9.30	9.05	9.06	255,184
04 May 12	9.13000 -0.25	9.30	9.06	9.30	240,371
03 May 12	9.38000 -0.02	9.51	9.37	9.45	357,821
02 May 12	9.40000 -0.07	9.45	9.25	9.44	100,772
01 May 12	9.47000 +0.18	9.73	9.20	9.24	204,676
30 Apr 12	9.29000 -0.24	9.57	9.15	9.41	73,921
27 Apr 12	9.53000 +0.09	9.53	9.27	9.45	73,543
26 Apr 12	9.44000 -0.03	9.50	9.41	9.50	224,615
25 Apr 12	9.47000 +0.04	9.54	9.44	9.44	134,651
24 Apr 12	9.43000 -0.04	9.60	9.43	9.51	294,487
23 Apr 12	9.47000 -0.47	9.90	9.41	9.90	342,531
20 Apr 12	9.94000 -0.08	10.09	9.91	10.09	191,762
19 Apr 12	10.02000 +0.00	10.18	10.00	10.18	407,782
18 Apr 12	10.02000 +0.03	10.05	9.93	9.93	165,112
17 Apr 12	9.99000 -0.15	10.21	9.95	10.12	328,909
16 Apr 12	10.14000 -0.31	10.45	9.90	10.45	362,953
13 Apr 12	10.45000 -0.09	10.57	10.42	10.54	283,233
12 Apr 12	10.54000 +0.47	10.68	10.16	10.16	424,596
11 Apr 12	10.07000 +0.16	10.19	9.91	9.91	67,077
10 Apr 12	9.91000 -0.42	10.38	9.84	10.34	167,077
09 Apr 12	10.33000 -0.15	10.45	10.31	10.45	148,161
05 Apr 12	10.48000 -0.02	10.51	10.34	10.44	76,048
04 Apr 12	10.50000 -0.01	10.58	10.43	10.50	358,542
03 Apr 12	10.51000 -0.01	10.58	10.38	10.51	549,354
02 Apr 12	10.52000 -0.08	10.75	10.50	10.51	530,036
30 Mar 12	10.60000 -0.08	10.70	10.51	10.70	358,151
29 Mar 12	10.68000 -0.04	10.71	10.50	10.71	236,742
28 Mar 12	10.72000 -0.03	10.89	10.64	10.89	974,486
27 Mar 12	10.75000 +0.08	10.88	10.70	10.75	850,624
26 Mar 12	10.67000 +0.15	10.75	10.54	10.60	233,037
23 Mar 12	10.52000 +0.12	10.62	10.39	10.40	238,327
22 Mar 12	10.40000 +0.05	10.50	10.26	10.42	484,302
21 Mar 12	10.35000 +0.45	10.38	9.95	9.98	2,504,822
20 Mar 12	9.90000 +0.03	10.00	9.87	9.99	106,081
19 Mar 12	9.87000 +0.07	9.93	9.72	9.72	66,596
16 Mar 12	9.80000 +0.21	9.87	9.66	9.68	267,372
15 Mar 12	9.59000 +0.16	9.65	9.41	9.48	173,983
14 Mar 12	9.43000 -0.05	9.62	9.39	9.62	84,986
13 Mar 12	9.48000 +0.03	9.55	9.38	9.38	102,510
12 Mar 12	9.45000 -0.07	9.60	9.33	9.60	49,878
09 Mar 12	9.52000 -0.02	9.59	9.43	9.57	31,420
08 Mar 12	9.54000 +0.33	9.56	9.17	9.17	211,642
07 Mar 12	9.21000 -0.23	9.53	9.13	9.53	131,195
06 Mar 12	9.44000 -0.39	9.75	9.28	9.74	263,655
05 Mar 12	9.83000 +0.07	9.83	9.65	9.80	213,669
02 Mar 12	9.76000 +0.06	9.80	9.68	9.75	54,225
01 Mar 12	9.70000 -0.05	9.81	9.68	9.81	148,881
29 Feb 12	9.75000 +0.07	9.80	9.66	9.69	77,396
28 Feb 12	9.68000 +0.01	9.83	9.68	9.75	95,579
27 Feb 12	9.67000 -0.07	9.85	9.66	9.80	186,089
24 Feb 12	9.74000 +0.12	9.95	9.69	9.69	223,151
23 Feb 12	9.62000 +0.04	9.69	9.51	9.51	300,109
22 Feb 12	9.58000 -0.11	9.67	9.58	9.62	248,833
21 Feb 12	9.69000 -0.07	10.00	9.65	10.00	375,576
17 Feb 12	9.76000 +0.19	9.85	9.60	9.67	169,632
16 Feb 12	9.57000 +0.53	9.60	8.83	8.96	243,810
15 Feb 12	9.04000 -0.30	9.37	9.03	9.37	159,228
14 Feb 12	9.34000 -0.17	9.47	9.32	9.43	157,303
13 Feb 12	9.51000 +0.15	9.54	9.40	9.42	351,428
10 Feb 12	9.36000 -0.01	9.36	9.20	9.25	35,312
09 Feb 12	9.37000 +0.05	9.45	9.30	9.45	196,541
08 Feb 12	9.32000 +0.00	9.45	9.18	9.37	57,639
07 Feb 12	9.32000 -0.18	9.50	9.28	9.46	125,710
06 Feb 12	9.50000 +0.30	9.53	9.16	9.23	387,572
03 Feb 12	9.20000 +0.01	9.22	9.02	9.16	422,876
02 Feb 12	9.19000 +0.28	9.26	8.95	8.95	913,475
01 Feb 12	8.91000 +0.04	9.04	8.89	8.90	600,955
31 Jan 12	8.87000 -0.04	9.06	8.86	8.89	81,031
30 Jan 12	8.91000 +0.21	9.00	8.60	8.69	189,227
27 Jan 12	8.70000 +0.12	8.71	8.55	8.61	49,135
26 Jan 12	8.58000 +0.11	8.63	8.45	8.51	440,561
25 Jan 12	8.47000 -0.15	8.75	8.42	8.60	209,574
24 Jan 12	8.62000 +0.15	8.65	8.39	8.46	189,375
23 Jan 12	8.47000 +0.10	8.54	8.46	8.53	203,496
20 Jan 12	8.37000 +0.07	8.47	8.22	8.22	40,782
19 Jan 12	8.30000 -0.08	8.48	8.28	8.46	149,022
18 Jan 12	8.38000 +0.17	8.39	8.10	8.18	624,737
17 Jan 12	8.21000 +0.21	8.30	8.08	8.13	640,727
16 Jan 12	8.00000 +0.39	8.11	7.63	7.63	417,749
13 Jan 12	7.61000 +0.02	7.72	7.56	7.59	264,740
12 Jan 12	7.59000 +0.06	7.65	7.51	7.51	121,956
11 Jan 12	7.53000 +0.13	7.61	7.35	7.35	441,656
10 Jan 12	7.40000 +0.04	7.49	7.35	7.37	129,305
09 Jan 12	7.36000 +0.06	7.40	7.33	7.39	59,892
06 Jan 12	7.30000 +0.00	7.41	7.25	7.29	15,022
05 Jan 12	7.30000 -0.03	7.37	7.23	7.33	600,594
04 Jan 12	7.33000 -0.16	7.49	7.25	7.38	311,738
03 Jan 12	7.49000 +0.04	7.49	7.43	7.49	38,425
30 Dec 11	7.45000 +0.00	7.45	7.38	7.40	17,815
29 Dec 11	7.45000 +0.09	7.47	7.19	7.32	91,532
28 Dec 11	7.36000 -0.06	7.40	7.35	7.36	17,433
23 Dec 11	7.42000 +0.09	7.49	7.32	7.41	27,418
22 Dec 11	7.33000 +0.08	7.46	7.30	7.30	33,170
21 Dec 11	7.25000 +0.00	7.28	7.22	7.25	54,568
20 Dec 11	7.25000 +0.27	7.25	6.90	6.90	307,731
19 Dec 11	6.98000 +0.16	6.99	6.83	6.84	21,879
16 Dec 11	6.82000 -0.10	7.07	6.82	6.97	80,187
15 Dec 11	6.92000 +0.13	6.92	6.64	6.84	24,336
14 Dec 11	6.79000 -0.14	6.93	6.60	6.93	93,767
13 Dec 11	6.93000 -0.07	7.10	6.86	7.00	458,832
12 Dec 11	7.00000 -0.10	7.06	6.97	7.05	89,180
09 Dec 11	7.10000 +0.22	7.10	6.87	6.93	160,488
08 Dec 11	6.88000 -0.16	7.02	6.80	7.00	266,033
07 Dec 11	7.04000 -0.06	7.10	7.02	7.10	50,439
06 Dec 11	7.10000 -0.04	7.18	7.10	7.10	156,569
05 Dec 11	7.14000 -0.11	7.33	7.14	7.25	187,152
02 Dec 11	7.25000 -0.03	7.39	7.11	7.39	145,357
01 Dec 11	7.28000 -0.20	7.39	7.05	7.39	2,995,044
30 Nov 11	7.48000 +0.41	7.55	7.13	7.13	163,637
29 Nov 11	7.07000 -0.01	7.07	7.04	7.05	1,185,951
28 Nov 11	7.08000 +0.11	7.11	6.99	7.00	69,617
25 Nov 11	6.97000 +0.09	7.00	6.87	6.88	153,995
24 Nov 11	6.88000 -0.04	6.95	6.84	6.84	64,230
23 Nov 11	6.92000 -0.06	6.95	6.86	6.86	32,273
22 Nov 11	6.98000 +0.04	7.00	6.89	6.90	44,728
21 Nov 11	6.94000 -0.28	7.15	6.94	6.97	314,840
18 Nov 11	7.22000 -0.02	7.28	7.15	7.28	74,649
17 Nov 11	7.24000 -0.19	7.38	7.11	7.38	101,242
16 Nov 11	7.43000 -0.14	7.67	7.37	7.57	119,709
15 Nov 11	7.57000 +0.57	7.89	7.23	7.23	1,038,400
14 Nov 11	7.00000 +0.01	7.00	6.98	7.00	78,650
11 Nov 11	6.99000 +0.16	7.00	6.82	6.83	56,560
10 Nov 11	6.83000 -0.06	6.93	6.83	6.87	10,737
09 Nov 11	6.89000 -0.37	7.14	6.85	7.14	69,587
08 Nov 11	7.26000 -0.13	7.30	7.08	7.08	113,548
07 Nov 11	7.39000 -0.01	7.45	7.24	7.24	29,057
04 Nov 11	7.40000 +0.04	7.40	7.24	7.29	60,500
03 Nov 11	7.36000 -0.02	7.40	7.28	7.31	23,355
02 Nov 11	7.38000 +0.44	7.38	7.15	7.19	24,974
01 Nov 11	6.94000 -0.10	7.06	6.82	6.99	18,076
31 Oct 11	7.04000 -0.20	7.26	7.04	7.14	22,975
28 Oct 11	7.24000 -0.26	7.65	7.22	7.49	1,211,291
27 Oct 11	7.50000 +0.27	7.51	7.22	7.23	348,199
26 Oct 11	7.23000 -0.17	7.36	7.20	7.36	29,509
25 Oct 11	7.40000 -0.06	7.55	7.31	7.55	17,573
24 Oct 11	7.46000 +0.19	7.51	7.22	7.28	372,074
21 Oct 11	7.27000 +0.29	7.28	7.00	7.00	469,687
20 Oct 11	6.98000 +0.10	6.98	6.76	6.88	19,201
19 Oct 11	6.88000 +0.02	6.90	6.84	6.90	6,904
18 Oct 11	6.86000 -0.04	6.95	6.67	6.81	23,711
17 Oct 11	6.90000 -0.09	7.00	6.84	6.91	73,235
14 Oct 11	6.99000 -0.01	7.00	6.92	7.00	17,994
13 Oct 11	7.00000 +0.01	7.00	6.82	6.91	198,686
12 Oct 11	6.99000 +0.58	7.02	6.61	6.61	74,880
11 Oct 11	6.41000 -0.11	6.52	6.38	6.52	18,293
07 Oct 11	6.52000 -0.04	6.58	6.49	6.58	9,457
06 Oct 11	6.56000 +0.21	6.60	6.33	6.33	39,519
05 Oct 11	6.35000 +0.26	6.39	6.15	6.15	26,297
04 Oct 11	6.09000 -0.19	6.27	6.05	6.27	100,848
03 Oct 11	6.28000 -0.39	6.67	6.12	6.67	101,978
30 Sep 11	6.67000 -0.03	6.73	6.56	6.64	24,473
29 Sep 11	6.70000 +0.03	7.11	6.70	7.11	94,387
28 Sep 11	6.67000 -0.21	6.95	6.40	6.90	113,495
27 Sep 11	6.88000 +0.22	7.15	6.77	6.77	72,714
26 Sep 11	6.66000 +0.01	6.69	6.52	6.69	52,427
23 Sep 11	6.65000 -0.15	6.92	6.57	6.66	39,951
22 Sep 11	6.80000 -0.21	6.94	6.67	6.94	37,461
21 Sep 11	7.01000 -0.04	7.37	7.01	7.08	173,525
20 Sep 11	7.05000 -0.10	7.17	7.05	7.16	47,900
19 Sep 11	7.15000 -0.20	7.45	7.10	7.35	54,029
16 Sep 11	7.35000 +0.10	7.40	7.10	7.18	61,769
15 Sep 11	7.25000 +0.05	7.51	7.16	7.24	39,092
14 Sep 11	7.20000 +0.04	7.22	7.11	7.11	169,981
13 Sep 11	7.16000 +0.25	7.18	6.84	6.85	108,141
12 Sep 11	6.91000 -0.29	7.13	6.91	7.13	13,930
09 Sep 11	7.20000 -0.05	7.45	7.16	7.25	139,337
08 Sep 11	7.25000 +0.11	7.42	7.00	7.00	28,727
07 Sep 11	7.14000 +0.16	7.15	7.05	7.10	26,317
06 Sep 11	6.98000 -0.05	6.98	6.75	6.86	60,976
02 Sep 11	7.03000 +0.13	7.07	6.87	6.87	180,951
01 Sep 11	6.90000 +0.07	7.03	6.87	6.89	44,942
31 Aug 11	6.83000 +0.16	6.87	6.62	6.62	43,815
30 Aug 11	6.67000 -0.01	6.69	6.60	6.64	39,004
29 Aug 11	6.68000 +0.15	6.68	6.58	6.63	16,653
26 Aug 11	6.53000 -0.07	6.69	6.40	6.60	60,881
25 Aug 11	6.60000 -0.21	6.79	6.60	6.79	72,009
24 Aug 11	6.81000 +0.28	6.82	6.53	6.53	4,619
23 Aug 11	6.53000 +0.04	6.58	6.40	6.40	108,928
22 Aug 11	6.49000 +0.00	6.74	6.44	6.74	40,904
19 Aug 11	6.49000 -0.17	6.67	6.49	6.66	100,865
18 Aug 11	6.66000 -0.32	6.74	6.55	6.66	53,607
17 Aug 11	6.98000 -0.02	7.00	6.80	7.00	33,834
16 Aug 11	7.00000 +0.25	7.12	6.70	6.70	67,805
15 Aug 11	6.75000 -0.05	6.90	6.60	6.79	77,132
12 Aug 11	6.80000 +0.06	6.82	6.72	6.82	24,704
11 Aug 11	6.74000 +0.10	6.90	6.47	6.65	119,020
10 Aug 11	6.64000 +0.00	7.00	6.50	7.00	54,226
09 Aug 11	6.64000 +0.38	6.64	6.18	6.18	31,203
08 Aug 11	6.26000 -0.60	6.45	6.01	6.01	44,516
05 Aug 11	6.86000 -0.32	7.09	6.45	6.78	87,396
04 Aug 11	7.18000 -0.40	8.00	7.17	8.00	37,948
03 Aug 11	7.58000 -0.11	7.58	7.44	7.54	48,399
02 Aug 11	7.69000 -0.14	7.89	7.69	7.89	4,497
29 Jul 11	7.83000 +0.20	7.83	7.49	7.49	42,285
28 Jul 11	7.63000 +0.04	7.65	7.39	7.65	26,792
27 Jul 11	7.59000 +0.05	7.67	7.52	7.67	4,839
26 Jul 11	7.54000 +0.06	7.55	7.35	7.48	30,243
25 Jul 11	7.48000 -0.02	7.56	7.26	7.26	25,450
22 Jul 11	7.50000 -0.22	7.71	7.48	7.71	1,511,200
21 Jul 11	7.72000 -0.06	7.79	7.62	7.79	73,974
20 Jul 11	7.78000 -0.07	7.86	7.72	7.86	27,078
19 Jul 11	7.85000 +0.00	7.85	7.71	7.85	35,177
18 Jul 11	7.85000 +0.02	7.85	7.57	7.57	12,246
15 Jul 11	7.83000 -0.23	8.09	7.77	8.06	81,517
14 Jul 11	8.06000 -0.10	8.19	8.04	8.19	13,002
13 Jul 11	8.16000 -0.02	8.20	8.10	8.17	10,754
12 Jul 11	8.18000 +0.21	8.18	8.00	8.00	49,010
11 Jul 11	7.97000 -0.15	8.03	7.93	8.00	49,820
08 Jul 11	8.12000 -0.23	8.28	8.10	8.27	6,887
07 Jul 11	8.35000 -0.05	8.40	8.34	8.34	17,401
06 Jul 11	8.40000 +0.00	8.41	8.28	8.34	6,910
05 Jul 11	8.40000 -0.22	8.47	8.32	8.32	47,760
04 Jul 11	8.62000 +0.55	8.62	8.20	8.28	21,747
30 Jun 11	8.07000 -0.20	8.19	8.05	8.05	12,393
29 Jun 11	8.27000 +0.16	8.35	8.07	8.22	119,208
28 Jun 11	8.11000 +0.61	8.11	7.48	7.48	151,167
27 Jun 11	7.50000 -0.03	7.52	7.45	7.45	132,763
24 Jun 11	7.53000 +0.13	7.56	7.45	7.45	14,048
23 Jun 11	7.40000 -0.23	7.63	7.30	7.63	1,681,911
22 Jun 11	7.63000 +0.04	7.78	7.62	7.72	87,478
21 Jun 11	7.59000 +0.17	7.59	7.31	7.31	26,134
20 Jun 11	7.42000 -0.02	7.47	7.32	7.37	141,737
17 Jun 11	7.44000 -0.29	7.75	7.43	7.65	57,741
16 Jun 11	7.73000 -0.07	7.76	7.63	7.67	30,659
15 Jun 11	7.80000 +0.05	7.82	7.62	7.62	60,429
14 Jun 11	7.75000 +0.06	7.80	7.50	7.74	67,375
13 Jun 11	7.69000 +0.24	7.85	7.50	7.50	139,087
10 Jun 11	7.45000 -0.12	7.63	7.42	7.63	45,862
09 Jun 11	7.57000 +0.02	7.75	7.43	7.72	788,174
08 Jun 11	7.55000 -0.33	7.86	7.55	7.86	11,531
07 Jun 11	7.88000 -0.11	8.00	7.88	7.99	19,299
06 Jun 11	7.99000 -0.03	8.12	7.95	7.95	21,537
03 Jun 11	8.02000 -0.03	8.09	7.91	8.01	44,094
02 Jun 11	8.05000 -0.13	8.15	8.04	8.09	16,829
01 Jun 11	8.18000 -0.30	8.50	8.13	8.49	177,475
31 May 11	8.48000 +0.13	8.50	8.35	8.35	362,288
30 May 11	8.35000 -0.01	8.38	8.35	8.35	4,869
27 May 11	8.36000 -0.06	8.45	8.36	8.45	2,750
26 May 11	8.42000 +0.33	8.42	8.20	8.26	180,452
25 May 11	8.09000 -0.25	8.25	8.03	8.25	10,862
24 May 11	8.34000 -0.35	8.60	8.26	8.52	497,083
20 May 11	8.69000 +0.01	8.69	8.58	8.67	4,045
19 May 11	8.68000 +0.08	8.80	8.54	8.56	5,225
18 May 11	8.60000 +0.24	8.65	8.46	8.46	266,642
17 May 11	8.36000 -0.24	8.65	8.33	8.60	46,026
16 May 11	8.60000 +0.00	8.72	8.60	8.64	116,913
13 May 11	8.60000 -0.06	8.79	8.60	8.70	15,719
12 May 11	8.66000 +0.05	8.72	8.61	8.61	33,702
11 May 11	8.61000 +0.02	8.61	8.58	8.58	64,997
10 May 11	8.59000 +0.08	8.59	8.50	8.50	76,819
09 May 11	8.51000 -0.03	8.67	8.50	8.67	73,704
06 May 11	8.54000 +0.23	8.62	8.32	8.32	151,156
05 May 11	8.31000 -0.68	8.59	6.51	8.00	136,019
04 May 11	8.99000 +0.39	8.99	8.48	8.74	157,350
03 May 11	8.60000 -0.15	8.73	8.53	8.71	26,081
02 May 11	8.75000 +0.23	8.75	8.54	8.55	460,232
29 Apr 11	8.52000 -0.16	8.67	8.44	8.66	21,979
28 Apr 11	8.68000 +0.06	8.68	8.63	8.65	2,974
27 Apr 11	8.62000 -0.02	8.83	8.52	8.83	39,095
26 Apr 11	8.64000 -0.16	8.85	8.63	8.85	16,234
25 Apr 11	8.80000 -0.18	9.05	8.78	9.05	8,612
21 Apr 11	8.98000 +0.17	9.04	8.85	8.89	65,050
20 Apr 11	8.81000 +0.17	8.82	8.55	8.57	44,940
19 Apr 11	8.64000 -0.11	8.67	8.50	8.62	193,936
18 Apr 11	8.75000 -0.03	8.80	8.75	8.80	22,093
15 Apr 11	8.78000 -0.04	8.89	8.73	8.84	66,550
14 Apr 11	8.82000 -0.07	8.89	8.82	8.86	62,917
13 Apr 11	8.89000 +0.02	8.95	8.80	8.90	264,554
12 Apr 11	8.87000 -0.07	8.89	8.70	8.80	58,724
11 Apr 11	8.94000 -0.14	9.17	8.84	9.08	46,906
08 Apr 11	9.08000 -0.35	9.40	8.80	9.40	1,590,848
07 Apr 11	9.43000 -0.27	9.89	9.35	9.74	16,498
06 Apr 11	9.70000 -0.22	9.96	9.58	9.96	78,750
05 Apr 11	9.92000 +0.01	9.94	9.87	9.87	128,519
04 Apr 11	9.91000 +0.22	9.98	9.76	9.76	75,817
01 Apr 11	9.69000 +0.29	9.70	9.45	9.63	26,580
31 Mar 11	9.40000 +0.13	9.45	9.26	9.28	47,071
30 Mar 11	9.27000 -0.10	9.40	9.26	9.40	31,575
29 Mar 11	9.37000 -0.22	9.59	9.17	9.59	49,984
28 Mar 11	9.59000 -0.01	9.75	9.55	9.55	32,404
25 Mar 11	9.60000 -0.17	9.76	9.60	9.76	34,461
24 Mar 11	9.77000 +0.02	9.84	9.63	9.63	42,910
23 Mar 11	9.75000 -0.05	9.85	9.69	9.85	39,034
22 Mar 11	9.80000 -0.04	9.90	9.66	9.85	38,266
21 Mar 11	9.84000 -0.03	9.99	9.84	9.90	19,904
18 Mar 11	9.87000 +0.13	10.02	9.80	9.87	87,085
17 Mar 11	9.74000 +0.77	9.87	9.01	9.01	99,444
16 Mar 11	8.97000 +0.40	9.09	8.77	8.80	87,165
15 Mar 11	8.57000 -0.03	8.58	8.46	8.58	88,496
14 Mar 11	8.60000 -0.15	8.75	8.60	8.75	55,963
11 Mar 11	8.75000 -0.02	8.78	8.73	8.77	40,200
10 Mar 11	8.77000 -0.13	8.84	8.72	8.80	141,871
09 Mar 11	8.90000 +0.10	8.96	8.61	8.96	19,872
08 Mar 11	8.80000 +0.20	8.90	8.56	8.65	1,630,114
07 Mar 11	8.60000 -0.20	8.80	8.54	8.79	52,266
04 Mar 11	8.80000 +0.09	8.80	8.70	8.71	87,399
03 Mar 11	8.71000 -0.04	8.90	8.71	8.90	71,871
02 Mar 11	8.75000 -0.04	8.87	8.75	8.87	514,039
01 Mar 11	8.79000 -0.16	8.95	8.75	8.95	754,124
28 Feb 11	8.95000 -0.03	9.10	8.79	9.00	59,926
25 Feb 11	8.98000 +0.18	8.98	8.80	8.80	218,817
24 Feb 11	8.80000 -0.29	9.15	8.70	9.12	130,498
23 Feb 11	9.09000 +0.01	9.37	9.05	9.05	65,542
22 Feb 11	9.08000 -0.53	9.60	9.06	9.60	228,611
18 Feb 11	9.61000 -0.28	9.95	9.48	9.87	308,064
17 Feb 11	9.89000 -0.23	10.15	9.81	10.10	37,474
16 Feb 11	10.12000 -0.05	10.20	10.10	10.19	54,829
15 Feb 11	10.17000 -0.06	10.25	10.15	10.25	344,617
14 Feb 11	10.23000 +0.07	10.25	10.10	10.10	565,550
11 Feb 11	10.16000 -0.04	10.25	10.13	10.18	32,393
10 Feb 11	10.20000 -0.14	10.24	10.10	10.10	83,632
09 Feb 11	10.34000 +0.09	10.35	10.25	10.25	18,294
08 Feb 11	10.25000 -0.10	10.35	10.25	10.33	72,765
07 Feb 11	10.35000 +0.00	10.40	10.31	10.35	28,986
04 Feb 11	10.35000 +0.01	10.35	10.25	10.34	44,838
03 Feb 11	10.34000 -0.11	10.38	10.30	10.35	40,012
02 Feb 11	10.45000 +0.00	10.49	10.33	10.45	149,053
01 Feb 11	10.45000 +0.18	10.52	10.40	10.40	419,317
31 Jan 11	10.27000 -0.23	10.41	10.27	10.40	6,589
28 Jan 11	10.50000 +0.00	10.50	10.33	10.50	50,728
27 Jan 11	10.50000 +0.12	10.50	10.30	10.30	94,352
26 Jan 11	10.38000 -0.02	10.44	10.25	10.40	105,942
25 Jan 11	10.40000 -0.01	10.40	10.18	10.39	24,146
24 Jan 11	10.41000 +0.04	10.41	10.14	10.20	40,685
21 Jan 11	10.37000 -0.29	10.77	10.26	10.67	50,606
20 Jan 11	10.66000 +0.16	10.66	10.41	10.45	524,052
19 Jan 11	10.50000 +0.10	10.52	10.40	10.42	1,113,934
18 Jan 11	10.40000 +0.05	10.50	10.32	10.32	135,890
17 Jan 11	10.35000 +0.21	10.39	10.25	10.25	12,072
14 Jan 11	10.14000 -0.06	10.23	10.00	10.10	239,875
13 Jan 11	10.20000 -0.20	10.50	10.10	10.50	45,948
12 Jan 11	10.40000 +0.01	10.62	10.40	10.50	275,525
11 Jan 11	10.39000 +0.14	10.44	10.23	10.33	43,256
10 Jan 11	10.25000 +0.00	10.50	10.01	10.27	43,881
07 Jan 11	10.25000 +0.35	10.40	9.92	9.95	140,255
06 Jan 11	9.90000 +0.51	9.92	9.40	9.50	107,244
05 Jan 11	9.39000 +0.44	9.39	8.76	8.96	259,385
04 Jan 11	8.95000 +0.04	8.99	8.91	8.97	34,034
31 Dec 10	8.91000 -0.02	8.95	8.76	8.76	27,900
30 Dec 10	8.93000 +0.04	8.96	8.87	8.90	32,924
29 Dec 10	8.89000 -0.03	8.98	8.88	8.92	20,941
24 Dec 10	8.92000 +0.00	8.98	8.92	8.92	1,941
23 Dec 10	8.92000 +0.07	8.93	8.82	8.82	31,914
22 Dec 10	8.85000 -0.02	8.90	8.83	8.86	47,999
21 Dec 10	8.87000 -0.03	8.94	8.87	8.94	74,749
20 Dec 10	8.90000 +0.20	8.95	8.74	8.85	79,665
17 Dec 10	8.70000 +0.13	8.70	8.55	8.55	39,848
16 Dec 10	8.57000 -0.27	8.79	8.55	8.79	56,263
15 Dec 10	8.84000 -0.20	9.01	8.77	8.94	53,164
14 Dec 10	9.04000 +0.09	9.04	8.91	8.99	53,060
13 Dec 10	8.95000 +0.15	9.00	8.85	8.99	79,271
10 Dec 10	8.80000 +0.25	8.80	8.55	8.63	67,911
09 Dec 10	8.55000 +0.10	8.56	8.45	8.53	61,038
08 Dec 10	8.45000 +0.20	8.57	8.26	8.31	36,055
07 Dec 10	8.25000 +0.18	8.29	7.99	7.99	69,277
06 Dec 10	8.07000 +0.09	8.07	7.99	8.04	27,539
03 Dec 10	7.98000 -0.01	8.02	7.95	8.00	20,700
02 Dec 10	7.99000 -0.05	8.09	7.95	8.01	61,997
01 Dec 10	8.04000 +0.09	8.04	7.93	7.93	27,126
30 Nov 10	7.95000 -0.08	8.03	7.95	8.03	50,014
29 Nov 10	8.03000 +0.07	8.10	7.95	8.06	35,151
26 Nov 10	7.96000 -0.05	8.04	7.93	7.93	80,638
25 Nov 10	8.01000 +0.08	8.07	7.90	7.90	63,895
24 Nov 10	7.93000 -0.06	8.08	7.89	8.01	122,672
23 Nov 10	7.99000 -0.08	8.09	7.99	8.01	313,677
22 Nov 10	8.07000 +0.03	8.08	7.99	8.01	149,797
19 Nov 10	8.04000 +0.01	8.13	8.01	8.01	224,785
18 Nov 10	8.03000 +0.05	8.07	8.03	8.05	27,105
17 Nov 10	7.98000 -0.02	8.01	7.93	8.00	40,768
16 Nov 10	8.00000 -0.03	8.08	7.94	8.08	57,942
15 Nov 10	8.03000 +0.07	8.07	7.97	7.97	43,760
12 Nov 10	7.96000 +0.00	8.15	7.96	8.00	33,852
11 Nov 10	7.96000 -0.05	8.24	7.95	8.05	64,190
10 Nov 10	8.01000 -0.05	8.08	7.75	8.05	1,525,334
09 Nov 10	8.06000 -0.79	8.79	8.02	8.79	2,487,415
08 Nov 10	8.85000 +0.04	8.85	8.74	8.81	63,636
05 Nov 10	8.81000 +0.01	8.85	8.65	8.81	80,066
04 Nov 10	8.80000 +0.09	8.82	8.54	8.74	247,891
03 Nov 10	8.71000 -0.03	8.77	8.60	8.77	2,939
02 Nov 10	8.74000 -0.04	8.79	8.70	8.73	102,928
01 Nov 10	8.78000 +0.18	8.80	8.66	8.66	78,719
29 Oct 10	8.60000 -0.10	8.70	8.56	8.70	27,347
28 Oct 10	8.70000 -0.09	8.77	8.65	8.74	99,661
27 Oct 10	8.79000 +0.18	8.80	8.50	8.61	379,577
26 Oct 10	8.61000 -0.14	8.75	8.53	8.67	43,186
25 Oct 10	8.75000 +0.15	8.80	8.70	8.70	38,658
22 Oct 10	8.60000 +0.06	8.62	8.50	8.50	53,810
21 Oct 10	8.54000 -0.04	8.55	8.50	8.52	40,021
20 Oct 10	8.58000 +0.05	8.60	8.50	8.50	54,525
19 Oct 10	8.53000 +0.03	8.56	8.50	8.50	4,865
18 Oct 10	8.50000 +0.11	8.57	8.32	8.49	457,559
15 Oct 10	8.39000 -0.04	8.55	8.30	8.39	54,802
14 Oct 10	8.43000 +0.01	8.43	8.24	8.38	37,591
13 Oct 10	8.42000 +0.39	8.50	8.05	8.05	194,877
12 Oct 10	8.03000 +0.19	8.03	7.83	7.83	13,263
08 Oct 10	7.84000 -0.03	7.84	7.75	7.83	260,190
07 Oct 10	7.87000 +0.07	7.87	7.75	7.76	47,581
06 Oct 10	7.80000 +0.05	7.95	7.80	7.81	35,571
05 Oct 10	7.75000 +0.05	7.79	7.64	7.70	325,778
04 Oct 10	7.70000 +0.13	7.74	7.55	7.65	67,016
01 Oct 10	7.57000 -0.03	7.74	7.56	7.60	38,704
30 Sep 10	7.60000 +0.01	7.70	7.60	7.60	42,130
29 Sep 10	7.59000 +0.03	7.65	7.49	7.50	19,334
28 Sep 10	7.56000 +0.11	7.63	7.45	7.49	29,539
27 Sep 10	7.45000 -0.10	7.54	7.45	7.50	27,072
24 Sep 10	7.55000 +0.09	7.55	7.35	7.46	32,944
23 Sep 10	7.46000 -0.13	7.65	7.46	7.53	141,474
22 Sep 10	7.59000 -0.16	7.74	7.59	7.68	268,350
21 Sep 10	7.75000 +0.03	7.85	7.65	7.67	17,789
20 Sep 10	7.72000 -0.05	7.80	7.71	7.71	8,007
17 Sep 10	7.77000 -0.12	7.87	7.67	7.83	44,858
16 Sep 10	7.89000 -0.11	8.04	7.85	8.04	381,781
15 Sep 10	8.00000 +0.00	8.05	7.85	7.97	59,669
14 Sep 10	8.00000 +0.03	8.13	7.97	8.00	21,984
13 Sep 10	7.97000 -0.13	8.19	7.96	8.19	47,947
10 Sep 10	8.10000 +0.20	8.11	7.95	7.99	94,556
09 Sep 10	7.90000 -0.02	8.06	7.90	7.99	281,715
08 Sep 10	7.92000 -0.30	8.25	7.86	8.20	70,271
07 Sep 10	8.22000 +0.19	8.30	8.04	8.04	75,613
03 Sep 10	8.03000 +0.05	8.03	7.95	8.00	57,265
02 Sep 10	7.98000 +0.18	7.99	7.76	7.80	16,801
01 Sep 10	7.80000 +0.07	7.83	7.60	7.65	16,947
31 Aug 10	7.73000 -0.08	7.89	7.63	7.82	16,942
30 Aug 10	7.81000 +0.01	7.98	7.77	7.84	30,055
27 Aug 10	7.80000 +0.00	7.84	7.62	7.84	10,822
26 Aug 10	7.80000 -0.06	7.92	7.60	7.80	790,720
25 Aug 10	7.86000 +0.26	7.86	7.31	7.64	76,143
24 Aug 10	7.60000 -0.15	7.70	6.92	7.62	91,592
23 Aug 10	7.75000 -0.11	7.80	7.63	7.80	34,960
20 Aug 10	7.86000 -0.13	7.97	7.80	7.97	14,535
19 Aug 10	7.99000 +0.09	7.99	7.83	7.83	23,774
18 Aug 10	7.90000 -0.31	8.38	7.89	8.25	42,271
17 Aug 10	8.21000 +0.16	8.40	7.94	8.00	87,391
16 Aug 10	8.05000 +0.11	8.21	7.96	8.00	27,460
13 Aug 10	7.94000 -0.06	8.00	7.80	8.00	10,661
12 Aug 10	8.00000 +0.00	8.20	7.88	8.12	76,592
11 Aug 10	8.00000 -0.40	8.30	7.81	8.27	103,764
10 Aug 10	8.40000 -0.30	8.70	8.36	8.70	17,212
09 Aug 10	8.70000 -0.12	8.80	8.60	8.62	13,855
06 Aug 10	8.82000 +0.51	9.13	8.20	8.20	175,024
05 Aug 10	8.31000 +0.01	8.35	8.21	8.21	10,592
04 Aug 10	8.30000 -0.01	8.33	8.16	8.16	35,102
03 Aug 10	8.31000 +0.06	8.34	8.15	8.30	9,328
30 Jul 10	8.25000 +0.10	8.40	8.04	8.09	40,199
29 Jul 10	8.15000 -0.01	8.35	8.15	8.25	30,513
28 Jul 10	8.16000 -0.10	8.43	8.15	8.27	34,742
27 Jul 10	8.26000 +0.14	8.39	8.15	8.15	108,808
26 Jul 10	8.12000 +0.11	8.17	7.91	7.91	8,592
23 Jul 10	8.01000 +0.27	8.03	7.65	7.70	32,721
22 Jul 10	7.74000 +0.16	7.85	7.56	7.64	26,766
21 Jul 10	7.58000 -0.12	7.79	7.50	7.64	49,773
20 Jul 10	7.70000 -0.03	7.89	7.57	7.58	36,371
19 Jul 10	7.73000 +0.01	7.87	7.56	7.87	25,133
16 Jul 10	7.72000 -0.08	7.82	7.71	7.71	23,251
15 Jul 10	7.80000 +0.06	7.80	7.63	7.64	12,210
14 Jul 10	7.74000 +0.08	7.84	7.60	7.60	36,577
13 Jul 10	7.66000 -0.03	7.74	7.51	7.67	25,224
12 Jul 10	7.69000 +0.05	7.69	7.69	7.69	360
09 Jul 10	7.64000 -0.10	7.80	7.63	7.68	39,206
08 Jul 10	7.74000 +0.03	7.99	7.65	7.80	41,171
07 Jul 10	7.71000 +0.08	8.00	7.48	7.64	48,400
06 Jul 10	7.63000 +0.23	7.70	7.47	7.47	98,918
05 Jul 10	7.40000 -0.09	7.47	7.35	7.47	12,296
02 Jul 10	7.49000 -0.08	7.84	7.49	7.57	10,032
30 Jun 10	7.57000 +0.21	7.63	7.40	7.40	45,976
29 Jun 10	7.36000 -0.53	7.81	7.36	7.81	47,513
28 Jun 10	7.89000 -0.01	7.94	7.80	7.94	18,204
25 Jun 10	7.90000 +0.17	7.90	7.70	7.80	46,699
24 Jun 10	7.73000 -0.07	8.00	7.73	7.74	82,550
23 Jun 10	7.80000 -0.05	7.92	7.79	7.90	11,077
22 Jun 10	7.85000 -0.16	7.95	7.80	7.86	48,549
21 Jun 10	8.01000 -0.17	8.24	7.98	8.18	98,935
18 Jun 10	8.18000 +0.03	8.22	8.05	8.06	14,752
17 Jun 10	8.15000 -0.01	8.17	8.02	8.17	10,900
16 Jun 10	8.16000 +0.31	8.16	7.95	7.99	75,375
15 Jun 10	7.85000 +0.22	7.92	7.62	7.64	32,519
14 Jun 10	7.63000 +0.14	7.71	7.50	7.50	38,661
11 Jun 10	7.49000 +0.03	7.49	7.43	7.49	14,512
10 Jun 10	7.46000 +0.13	7.50	7.40	7.42	26,012
09 Jun 10	7.33000 +0.00	7.46	7.33	7.44	9,420
08 Jun 10	7.33000 +0.00	7.50	7.25	7.25	111,187
07 Jun 10	7.33000 -0.13	7.51	7.33	7.46	75,044
04 Jun 10	7.46000 -0.14	7.51	7.43	7.51	167,712
03 Jun 10	7.60000 -0.04	7.83	7.55	7.70	288,430
02 Jun 10	7.64000 +0.09	7.65	7.43	7.62	59,544
01 Jun 10	7.55000 -0.05	7.63	7.55	7.63	73,935
31 May 10	7.60000 +0.08	7.79	7.51	7.56	65,847
28 May 10	7.52000 +0.13	7.80	7.49	7.80	81,152
27 May 10	7.39000 +0.09	7.54	7.35	7.45	77,357
26 May 10	7.30000 -0.11	7.57	7.30	7.39	386,469
25 May 10	7.41000 -0.33	7.51	7.15	7.48	116,498
21 May 10	7.74000 +0.25	7.76	7.46	7.47	189,926
20 May 10	7.49000 +0.01	7.49	7.33	7.35	139,760
19 May 10	7.48000 -0.07	7.53	7.40	7.52	236,100
18 May 10	7.55000 +0.13	7.75	7.50	7.55	138,398
17 May 10	7.42000 -0.18	7.55	7.33	7.50	357,879
14 May 10	7.60000 -0.23	7.89	7.50	7.89	78,960
13 May 10	7.83000 +0.05	7.96	7.67	7.86	405,695
12 May 10	7.78000 -0.09	7.86	7.69	7.86	575,818
11 May 10	7.87000 -0.06	7.99	7.50	7.99	1,434,067
10 May 10	7.93000 -0.35	8.50	7.85	8.49	869,613
07 May 10	8.28000 -0.57	8.83	8.05	8.83	125,085
06 May 10	8.85000 +0.10	9.08	8.71	8.74	351,577
05 May 10	8.75000 -0.10	9.01	8.75	8.86	17,729
04 May 10	8.85000 -0.16	8.93	8.81	8.90	21,676
03 May 10	9.01000 -0.18	9.20	8.94	9.06	176,287
30 Apr 10	9.19000 +0.15	9.26	9.05	9.09	291,914
29 Apr 10	9.04000 +0.08	9.07	8.90	8.95	29,039
28 Apr 10	8.96000 -0.07	9.10	8.77	9.08	18,302
27 Apr 10	9.03000 -0.09	9.25	9.01	9.15	162,297
26 Apr 10	9.12000 +0.11	9.17	9.01	9.07	40,853
23 Apr 10	9.01000 -0.18	9.09	8.89	9.06	26,803
22 Apr 10	9.19000 -0.07	9.38	9.19	9.25	496,050
21 Apr 10	9.26000 +0.26	9.34	9.05	9.05	204,386
20 Apr 10	9.00000 -0.07	9.23	9.00	9.15	125,328
19 Apr 10	9.07000 +0.01	9.07	8.95	8.99	38,339
16 Apr 10	9.06000 -0.14	9.32	8.79	9.29	108,078
15 Apr 10	9.20000 +0.08	9.22	9.07	9.15	99,615
14 Apr 10	9.12000 -0.24	9.37	9.12	9.36	960,553
13 Apr 10	9.36000 +0.12	9.40	9.17	9.25	30,842
12 Apr 10	9.24000 +0.14	9.48	9.07	9.10	131,001
09 Apr 10	9.10000 -0.04	9.12	9.01	9.07	31,617
08 Apr 10	9.14000 +0.13	9.14	9.03	9.09	25,287
07 Apr 10	9.01000 -0.03	9.07	9.00	9.03	14,400
06 Apr 10	9.04000 -0.10	9.14	8.89	9.14	46,001
05 Apr 10	9.14000 +0.00	9.14	8.97	9.08	28,852
01 Apr 10	9.14000 +0.34	9.19	8.85	8.88	61,126
31 Mar 10	8.80000 -0.16	9.08	8.73	9.00	68,129
30 Mar 10	8.96000 +0.06	9.05	8.80	8.97	45,322
29 Mar 10	8.90000 +0.10	8.90	8.74	8.89	209,299
26 Mar 10	8.80000 -0.09	9.07	8.68	8.95	175,278
25 Mar 10	8.89000 +0.14	9.08	8.69	9.08	173,883
24 Mar 10	8.75000 -0.70	9.25	8.52	9.25	354,185
23 Mar 10	9.45000 +0.05	9.72	9.41	9.43	866,526
22 Mar 10	9.40000 +0.07	9.46	9.16	9.33	128,927
19 Mar 10	9.33000 +0.01	9.36	9.09	9.32	50,865
18 Mar 10	9.32000 -0.04	9.47	9.26	9.26	43,718
17 Mar 10	9.36000 +0.13	9.40	9.16	9.29	33,423
16 Mar 10	9.23000 +0.10	9.29	8.99	9.14	195,314
15 Mar 10	9.13000 -0.13	9.30	8.95	9.25	59,941
12 Mar 10	9.26000 +0.21	9.30	8.99	9.00	262,605
11 Mar 10	9.05000 +0.04	9.05	8.99	9.04	22,410
10 Mar 10	9.01000 +0.11	9.08	8.93	8.93	229,285
09 Mar 10	8.90000 +0.02	8.99	8.85	8.86	39,989
08 Mar 10	8.88000 +0.25	9.10	8.80	8.80	186,252
05 Mar 10	8.63000 +0.31	8.77	8.30	8.35	286,805
04 Mar 10	8.32000 -0.18	8.44	8.30	8.40	12,124
03 Mar 10	8.50000 +0.01	8.54	8.41	8.41	81,474
02 Mar 10	8.49000 +0.11	8.49	8.30	8.41	93,106
01 Mar 10	8.38000 -0.08	8.50	8.35	8.47	40,442
26 Feb 10	8.46000 -0.07	8.59	8.42	8.59	19,221
25 Feb 10	8.53000 -0.08	8.53	8.20	8.47	38,374
24 Feb 10	8.61000 -0.35	8.90	8.59	8.90	45,521
23 Feb 10	8.96000 +0.07	9.04	8.85	9.04	117,863
22 Feb 10	8.89000 -0.04	9.00	8.89	8.91	112,716
19 Feb 10	8.93000 +0.04	8.93	8.90	8.90	6,686
18 Feb 10	8.89000 -0.03	8.94	8.89	8.94	11,325
17 Feb 10	8.92000 +0.04	8.98	8.80	8.98	131,404
16 Feb 10	8.88000 -0.02	8.98	8.84	8.98	27,032
12 Feb 10	8.90000 +0.04	8.93	8.72	8.93	16,686
11 Feb 10	8.86000 -0.03	8.93	8.75	8.92	103,295
10 Feb 10	8.89000 +0.09	8.92	8.80	8.85	124,851
09 Feb 10	8.80000 -0.09	9.01	8.51	8.94	40,492
08 Feb 10	8.89000 +0.36	8.90	8.38	8.58	54,690
05 Feb 10	8.53000 -0.07	8.61	8.42	8.45	79,871
04 Feb 10	8.60000 -0.32	8.87	8.60	8.87	17,676
03 Feb 10	8.92000 -0.12	9.09	8.92	9.00	78,697
02 Feb 10	9.04000 +0.52	9.11	8.50	8.60	55,014
01 Feb 10	8.52000 +0.27	8.79	8.25	8.26	69,345
29 Jan 10	8.25000 -0.05	8.54	8.25	8.28	53,472
28 Jan 10	8.30000 +0.21	8.39	8.12	8.15	43,059
27 Jan 10	8.09000 -0.14	8.39	8.02	8.15	132,139
26 Jan 10	8.23000 -0.02	8.38	8.06	8.13	131,139
25 Jan 10	8.25000 -0.08	8.40	8.24	8.33	29,908
22 Jan 10	8.33000 +0.00	8.33	8.14	8.33	62,441
21 Jan 10	8.33000 -0.17	8.65	8.19	8.65	77,612
20 Jan 10	8.50000 -0.08	8.71	8.41	8.61	84,492
19 Jan 10	8.58000 -0.33	9.00	8.50	9.00	143,520
18 Jan 10	8.91000 -0.34	9.10	8.85	9.10	96,260
15 Jan 10	9.25000 +0.34	9.25	8.82	8.98	96,398
14 Jan 10	8.91000 +0.47	9.05	8.73	9.05	119,082
13 Jan 10	8.44000 -0.13	8.63	8.36	8.59	48,083
12 Jan 10	8.57000 -0.26	8.89	8.52	8.83	78,140
11 Jan 10	8.83000 -0.27	9.20	8.75	9.20	69,026
08 Jan 10	9.10000 +0.00	9.12	8.90	9.10	105,858
07 Jan 10	9.10000 -0.38	9.51	9.00	9.51	187,509
06 Jan 10	9.48000 +0.52	9.55	9.05	9.05	455,065
05 Jan 10	8.96000 -0.02	9.00	8.62	8.83	305,084
04 Jan 10	8.98000 +0.53	8.98	8.28	8.45	99,308
31 Dec 09	8.45000 -0.08	8.62	8.31	8.60	13,480
30 Dec 09	8.53000 -0.07	8.66	8.45	8.60	87,062
29 Dec 09	8.60000 +0.00	8.60	8.27	8.27	61,398