FUNDMANAGER.co.uk

Doman Building Materials

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.09000 -0.17	10.30	10.07	10.23	172,190
19 Oct 26	10.26000 -0.19	10.51	10.24	10.51	135,459
16 Oct 26	10.45000 -0.15	10.68	10.17	10.60	387,799
15 Oct 26	10.60000 +0.00	10.70	10.52	10.66	159,647
14 Oct 26	10.60000 -0.13	10.71	10.59	10.71	70,408
13 Oct 26	10.73000 +0.04	10.80	10.57	10.69	158,061
09 Oct 26	10.69000 -0.15	10.91	10.61	10.90	231,597
08 Oct 26	10.84000 +0.12	10.88	10.67	10.67	167,226
07 Oct 26	10.72000 +0.01	10.73	10.47	10.67	184,579
06 Oct 26	10.71000 -0.08	10.91	10.71	10.81	87,566
05 Oct 26	10.79000 -0.10	10.87	10.74	10.87	103,478
02 Oct 26	10.89000 -0.07	11.04	10.83	11.04	57,226
01 Oct 26	10.96000 -0.10	11.01	10.78	11.01	61,324
30 Sep 26	11.06000 +0.03	11.09	10.98	11.05	57,333
29 Sep 26	11.03000 -0.11	11.13	10.98	11.00	86,522
28 Sep 26	11.14000 +0.04	11.25	11.04	11.08	85,058
25 Sep 26	11.10000 +0.13	11.11	10.90	11.03	103,018
24 Sep 26	10.97000 -0.12	11.14	10.91	11.12	49,800
23 Sep 26	11.09000 +0.05	11.24	11.00	11.00	121,200
22 Sep 26	11.04000 +0.14	11.11	10.99	11.02	77,000
21 Sep 26	10.90000 -0.05	11.05	10.81	10.95	40,288
18 Sep 26	10.95000 +0.05	10.97	10.84	10.95	41,216
17 Sep 26	10.90000 +0.09	10.97	10.81	10.81	37,243
16 Sep 26	10.81000 +0.04	10.95	10.71	10.83	183,551
15 Sep 26	10.77000 -0.01	10.98	10.73	10.80	80,151
14 Sep 26	10.78000 -0.10	10.87	10.74	10.87	70,400
11 Sep 26	10.88000 +0.11	10.91	10.75	10.77	37,723
10 Sep 26	10.77000 -0.11	10.88	10.74	10.88	70,304
09 Sep 26	10.88000 -0.20	11.01	10.85	11.01	66,079
08 Sep 26	11.08000 +0.18	11.14	10.78	10.92	228,709
04 Sep 26	10.90000 +0.23	10.90	10.65	10.68	125,100
03 Sep 26	10.67000 +0.12	10.70	10.52	10.57	77,100
02 Sep 26	10.55000 +0.08	10.64	10.39	10.43	188,900
01 Sep 26	10.47000 -0.23	10.67	10.41	10.66	102,800
31 Aug 26	10.70000 +0.01	10.77	10.66	10.71	73,500
28 Aug 26	10.69000 -0.09	10.86	10.64	10.78	154,800
27 Aug 26	10.78000 +0.16	10.84	10.59	10.62	193,900
26 Aug 26	10.62000 -0.08	10.71	10.62	10.64	139,002
25 Aug 26	10.70000 -0.06	10.81	10.64	10.75	69,518
24 Aug 26	10.76000 -0.21	10.91	10.67	10.91	146,997
21 Aug 26	10.97000 +0.00	11.02	10.91	10.94	50,564
20 Aug 26	10.97000 -0.13	11.07	10.93	11.07	132,652
19 Aug 26	11.10000 +0.00	11.16	11.01	11.07	89,838
18 Aug 26	11.10000 -0.01	11.15	11.03	11.08	89,186
17 Aug 26	11.11000 -0.22	11.30	11.05	11.30	90,229
14 Aug 26	11.33000 -0.05	11.36	11.22	11.35	72,512
13 Aug 26	11.38000 -0.07	11.49	11.36	11.36	57,190
12 Aug 26	11.45000 -0.20	11.73	11.38	11.68	82,792
11 Aug 26	11.65000 +0.14	11.71	11.55	11.67	78,885
10 Aug 26	11.51000 -0.24	11.72	11.44	11.68	143,318
07 Aug 26	11.75000 +0.43	11.75	11.30	11.37	245,233
06 Aug 26	11.32000 -0.50	11.80	11.10	11.75	379,731
05 Aug 26	11.82000 +0.26	11.92	11.48	11.53	201,260
04 Aug 26	11.56000 +0.31	11.66	11.39	11.40	135,714
31 Jul 26	11.25000 +0.05	11.34	11.01	11.19	102,874
30 Jul 26	11.20000 -0.09	11.44	11.19	11.32	136,952
29 Jul 26	11.29000 -0.21	11.43	11.26	11.41	172,771
28 Jul 26	11.50000 +0.01	11.59	11.45	11.53	48,361
27 Jul 26	11.49000 -0.11	11.69	11.35	11.61	126,240
24 Jul 26	11.60000 +0.05	11.64	11.50	11.57	35,683
23 Jul 26	11.55000 -0.15	11.70	11.49	11.70	60,466
22 Jul 26	11.70000 +0.20	11.72	11.50	11.50	52,156
21 Jul 26	11.50000 -0.06	11.58	11.40	11.58	87,692
20 Jul 26	11.56000 -0.30	11.87	11.55	11.87	68,594
17 Jul 26	11.86000 +0.03	11.99	11.61	11.69	81,850
16 Jul 26	11.83000 +0.33	11.93	11.50	11.51	213,198
15 Jul 26	11.50000 -0.01	11.64	11.44	11.51	105,017
14 Jul 26	11.51000 +0.14	11.69	11.28	11.43	260,222
13 Jul 26	11.37000 +0.32	11.37	11.09	11.10	161,828
10 Jul 26	11.05000 -0.04	11.16	11.01	11.06	117,833
09 Jul 26	11.09000 -0.12	11.41	11.07	11.19	187,063
08 Jul 26	11.21000 -0.16	11.40	11.05	11.40	174,950
07 Jul 26	11.37000 +0.00	11.40	11.27	11.35	110,326
06 Jul 26	11.37000 +0.24	11.39	11.01	11.01	156,655
03 Jul 26	11.13000 -0.03	11.24	11.12	11.17	32,200
02 Jul 26	11.16000 -0.25	11.42	11.03	11.41	97,221
30 Jun 26	11.41000 -0.07	11.46	11.29	11.34	65,117
29 Jun 26	11.48000 -0.04	11.62	11.40	11.53	81,813
26 Jun 26	11.52000 -0.05	11.63	11.43	11.58	69,581
25 Jun 26	11.57000 +0.28	11.60	11.30	11.30	158,493
24 Jun 26	11.29000 +0.10	11.38	11.16	11.16	112,476
23 Jun 26	11.19000 +0.01	11.36	11.07	11.15	94,600
22 Jun 26	11.18000 -0.20	11.36	11.18	11.28	60,153
19 Jun 26	11.38000 +0.05	11.41	11.28	11.32	74,936
18 Jun 26	11.33000 +0.25	11.37	11.16	11.21	181,839
17 Jun 26	11.08000 +0.01	11.33	11.06	11.06	84,071
16 Jun 26	11.07000 -0.20	11.30	11.07	11.25	54,230
15 Jun 26	11.27000 +0.30	11.32	11.00	11.11	165,700
12 Jun 26	10.97000 +0.05	11.06	10.90	10.93	108,573
11 Jun 26	10.92000 +0.31	10.95	10.73	10.83	48,534
10 Jun 26	10.61000 -0.44	11.12	10.61	10.98	217,071
09 Jun 26	11.05000 +0.58	11.08	10.42	10.48	324,208
08 Jun 26	10.47000 +0.04	10.59	10.45	10.45	35,846
05 Jun 26	10.43000 -0.18	10.57	10.42	10.50	55,963
04 Jun 26	10.61000 +0.11	10.65	10.52	10.56	64,323
03 Jun 26	10.50000 +0.08	10.60	10.41	10.43	65,476
02 Jun 26	10.42000 +0.01	10.56	10.38	10.38	36,015
01 Jun 26	10.41000 -0.13	10.54	10.25	10.54	120,500
29 May 26	10.54000 -0.11	10.69	10.54	10.67	24,007
28 May 26	10.65000 +0.03	10.73	10.55	10.61	46,682
27 May 26	10.62000 +0.18	10.68	10.49	10.50	122,541
26 May 26	10.44000 +0.12	10.58	10.33	10.39	151,560
25 May 26	10.32000 +0.02	10.41	10.27	10.38	70,024
22 May 26	10.30000 +0.03	10.35	10.26	10.28	85,808
21 May 26	10.27000 -0.06	10.35	10.21	10.33	81,686
20 May 26	10.33000 +0.05	10.50	10.31	10.38	121,444
19 May 26	10.28000 -0.02	10.36	10.25	10.35	134,057
15 May 26	10.30000 -0.04	10.36	10.20	10.30	260,871
14 May 26	10.34000 -0.04	10.48	10.33	10.48	57,469
13 May 26	10.38000 +0.13	10.45	10.23	10.30	115,415
12 May 26	10.25000 -0.14	10.44	10.22	10.40	144,772
11 May 26	10.39000 +0.12	10.75	10.36	10.39	373,755
08 May 26	10.27000 +0.02	10.33	10.22	10.25	106,780
07 May 26	10.25000 +0.02	10.35	10.25	10.25	65,962
06 May 26	10.23000 +0.22	10.26	10.01	10.11	147,130
05 May 26	10.01000 -0.01	10.12	10.00	10.02	73,351
04 May 26	10.02000 -0.24	10.30	9.92	10.25	150,988
01 May 26	10.26000 -0.04	10.33	10.25	10.33	66,696
30 Apr 26	10.30000 +0.21	10.37	10.08	10.08	104,826
29 Apr 26	10.09000 +0.01	10.18	10.04	10.04	98,860
28 Apr 26	10.08000 -0.04	10.26	10.05	10.14	224,974
27 Apr 26	10.12000 -0.03	10.19	10.08	10.15	100,841
24 Apr 26	10.15000 -0.04	10.20	10.09	10.16	57,933
23 Apr 26	10.19000 +0.07	10.24	10.07	10.11	68,671
22 Apr 26	10.12000 +0.04	10.21	10.03	10.19	62,804
21 Apr 26	10.08000 -0.03	10.24	10.04	10.13	77,195
20 Apr 26	10.11000 -0.24	10.26	10.07	10.20	79,618
17 Apr 26	10.35000 +0.54	10.38	9.89	9.89	223,743
16 Apr 26	9.81000 +0.04	9.87	9.75	9.87	46,817
15 Apr 26	9.77000 -0.06	9.90	9.76	9.85	112,524
14 Apr 26	9.83000 +0.01	9.94	9.80	9.85	61,300
13 Apr 26	9.82000 +0.07	9.92	9.70	9.74	52,824
10 Apr 26	9.75000 +0.08	9.82	9.63	9.65	71,730
09 Apr 26	9.67000 +0.03	9.70	9.56	9.62	44,567
08 Apr 26	9.64000 +0.21	9.75	9.58	9.62	73,997
07 Apr 26	9.43000 -0.11	9.55	9.38	9.50	93,536
06 Apr 26	9.54000 +0.01	9.58	9.48	9.55	59,251
02 Apr 26	9.53000 -0.14	9.63	9.48	9.63	59,559
01 Apr 26	9.67000 +0.08	9.70	9.61	9.64	80,252
31 Mar 26	9.59000 +0.02	9.67	9.48	9.52	115,799
30 Mar 26	9.57000 -0.03	9.71	9.50	9.61	109,137
27 Mar 26	9.60000 -0.05	9.65	9.53	9.58	93,750
26 Mar 26	9.65000 -0.17	9.83	9.64	9.77	67,262
25 Mar 26	9.82000 +0.04	9.94	9.78	9.85	134,317
24 Mar 26	9.78000 +0.04	9.90	9.59	9.59	82,309
23 Mar 26	9.74000 +0.27	9.84	9.50	9.50	119,480
20 Mar 26	9.47000 -0.06	9.57	9.40	9.57	216,121
19 Mar 26	9.53000 -0.17	9.61	9.40	9.60	140,404
18 Mar 26	9.70000 -0.17	9.88	9.65	9.88	166,268
17 Mar 26	9.87000 +0.10	9.95	9.84	9.85	92,010
16 Mar 26	9.77000 +0.24	9.79	9.52	9.53	96,100
13 Mar 26	9.53000 +0.01	9.69	9.43	9.63	254,448
12 Mar 26	9.52000 -0.13	9.71	9.52	9.63	153,155
11 Mar 26	9.65000 -0.10	9.75	9.58	9.72	207,313
10 Mar 26	9.75000 -0.06	9.95	9.69	9.74	116,312
09 Mar 26	9.81000 -0.04	9.84	9.50	9.68	302,662
06 Mar 26	9.85000 -0.39	10.09	9.22	9.64	330,500
05 Mar 26	10.24000 -0.11	10.36	10.15	10.35	88,100
04 Mar 26	10.35000 +0.05	10.42	10.21	10.36	80,500
03 Mar 26	10.30000 -0.13	10.36	10.07	10.25	173,800
02 Mar 26	10.43000 +0.00	10.48	10.30	10.43	82,400
27 Feb 26	10.43000 -0.17	10.59	10.35	10.59	253,000
26 Feb 26	10.60000 +0.12	10.60	10.46	10.54	79,800
25 Feb 26	10.48000 +0.10	10.54	10.34	10.49	82,400
24 Feb 26	10.38000 +0.25	10.55	10.12	10.12	114,600
23 Feb 26	10.13000 -0.20	10.28	10.05	10.25	120,300
20 Feb 26	10.33000 -0.08	10.44	10.14	10.41	183,100
19 Feb 26	10.41000 -0.06	10.49	10.31	10.47	122,500
18 Feb 26	10.47000 +0.00	10.58	10.45	10.45	99,500
17 Feb 26	10.47000 +0.36	10.50	10.10	10.10	152,900
13 Feb 26	10.11000 +0.11	10.31	10.00	10.00	125,600
12 Feb 26	10.00000 -0.05	10.19	9.85	10.07	94,400
11 Feb 26	10.05000 -0.05	10.17	9.98	10.13	87,400
10 Feb 26	10.10000 +0.04	10.10	9.96	10.09	44,800
09 Feb 26	10.06000 -0.14	10.20	10.04	10.18	104,400
06 Feb 26	10.20000 +0.41	10.20	9.94	9.94	88,600
05 Feb 26	9.79000 -0.52	10.24	9.79	10.19	201,600
04 Feb 26	10.31000 +0.26	10.33	10.02	10.02	147,800
03 Feb 26	10.05000 +0.29	10.05	9.82	9.86	124,900
02 Feb 26	9.76000 +0.15	9.76	9.44	9.51	163,100
30 Jan 26	9.61000 -0.21	9.89	9.54	9.80	255,100
29 Jan 26	9.82000 -0.08	9.98	9.81	9.96	166,500
28 Jan 26	9.90000 -0.17	10.15	9.87	10.05	246,300
27 Jan 26	10.07000 -0.01	10.14	10.05	10.14	73,817
26 Jan 26	10.08000 -0.23	10.30	10.06	10.30	145,414
23 Jan 26	10.31000 +0.13	10.35	10.15	10.16	161,900
22 Jan 26	10.18000 +0.03	10.34	10.17	10.20	206,000
21 Jan 26	10.15000 +0.15	10.23	10.00	10.00	168,400
20 Jan 26	10.00000 -0.14	10.10	9.98	10.10	109,800
19 Jan 26	10.14000 -0.09	10.16	10.01	10.16	102,700
16 Jan 26	10.23000 +0.37	10.24	9.81	9.82	464,700
15 Jan 26	9.86000 +0.08	9.88	9.75	9.75	81,700
14 Jan 26	9.78000 +0.10	9.82	9.72	9.75	87,300
13 Jan 26	9.68000 -0.12	9.85	9.68	9.82	83,900
12 Jan 26	9.80000 -0.09	9.90	9.70	9.90	110,400
09 Jan 26	9.89000 +0.14	9.89	9.73	9.76	250,900
08 Jan 26	9.75000 +0.06	9.77	9.56	9.75	156,900
07 Jan 26	9.69000 +0.03	9.88	9.46	9.66	193,100
06 Jan 26	9.66000 +0.21	9.68	9.45	9.46	95,200
05 Jan 26	9.45000 +0.00	9.59	9.43	9.51	81,500
02 Jan 26	9.45000 +0.09	9.50	9.38	9.40	65,000
31 Dec 25	9.36000 -0.17	9.54	9.32	9.54	46,500
30 Dec 25	9.53000 +0.00	9.63	9.51	9.54	54,000
29 Dec 25	9.53000 +0.00	9.62	9.53	9.55	40,900
24 Dec 25	9.53000 -0.04	9.59	9.47	9.59	22,248
23 Dec 25	9.57000 +0.07	9.57	9.45	9.50	55,292
22 Dec 25	9.50000 -0.02	9.54	9.42	9.45	45,016
19 Dec 25	9.52000 +0.00	9.58	9.45	9.52	53,807
18 Dec 25	9.52000 +0.09	9.62	9.43	9.43	77,244
17 Dec 25	9.43000 +0.09	9.46	9.34	9.34	38,504
16 Dec 25	9.34000 -0.05	9.44	9.33	9.44	29,430
15 Dec 25	9.39000 +0.03	9.46	9.28	9.32	97,347
12 Dec 25	9.36000 +0.06	9.36	9.26	9.34	93,729
11 Dec 25	9.30000 +0.02	9.40	9.29	9.29	62,633
10 Dec 25	9.28000 +0.04	9.35	9.25	9.27	44,605
09 Dec 25	9.24000 -0.07	9.38	9.24	9.28	68,048
08 Dec 25	9.31000 -0.02	9.35	9.21	9.35	63,825
05 Dec 25	9.33000 +0.09	9.33	9.15	9.21	126,169
04 Dec 25	9.24000 -0.05	9.34	9.21	9.25	49,470
03 Dec 25	9.29000 -0.07	9.43	9.26	9.37	79,161
02 Dec 25	9.36000 +0.03	9.43	9.31	9.37	46,565
01 Dec 25	9.33000 -0.26	9.65	9.30	9.61	101,567
28 Nov 25	9.59000 +0.11	9.69	9.48	9.52	139,794
27 Nov 25	9.48000 +0.05	9.51	9.43	9.43	48,212
26 Nov 25	9.43000 +0.04	9.50	9.28	9.35	105,947
25 Nov 25	9.39000 +0.31	9.49	9.15	9.15	206,507
24 Nov 25	9.08000 +0.16	9.13	8.91	8.91	120,351
21 Nov 25	8.92000 +0.24	9.01	8.66	8.66	201,548
20 Nov 25	8.68000 -0.13	8.96	8.68	8.85	87,065
19 Nov 25	8.81000 +0.06	8.83	8.66	8.74	80,029
18 Nov 25	8.75000 +0.00	8.80	8.67	8.70	64,687
17 Nov 25	8.75000 -0.08	8.88	8.72	8.88	107,909
14 Nov 25	8.83000 -0.03	8.87	8.75	8.77	54,585
13 Nov 25	8.86000 -0.12	8.99	8.81	8.95	155,365
12 Nov 25	8.98000 +0.22	9.02	8.75	8.75	174,561
11 Nov 25	8.76000 -0.08	8.85	8.76	8.80	100,500
10 Nov 25	8.84000 +0.01	8.97	8.80	8.86	124,727
07 Nov 25	8.83000 -0.01	8.95	8.63	8.95	222,212
06 Nov 25	8.84000 -0.19	9.06	8.81	9.05	129,626
05 Nov 25	9.03000 +0.20	9.04	8.83	8.84	194,617
04 Nov 25	8.83000 -0.14	8.95	8.79	8.95	132,762
03 Nov 25	8.97000 +0.09	8.97	8.75	8.86	113,871
31 Oct 25	8.88000 +0.04	8.93	8.77	8.85	73,115
30 Oct 25	8.84000 +0.21	8.98	8.71	8.77	186,457
29 Oct 25	8.63000 -0.02	8.76	8.61	8.61	153,175
28 Oct 25	8.65000 +0.14	8.65	8.54	8.58	120,791
27 Oct 25	8.51000 -0.08	8.61	8.47	8.61	84,071
24 Oct 25	8.59000 +0.05	8.63	8.47	8.54	104,614
23 Oct 25	8.54000 -0.05	8.63	8.52	8.57	97,483
22 Oct 25	8.59000 -0.13	8.75	8.57	8.75	134,092
21 Oct 25	8.72000 +0.01	8.82	8.67	8.67	83,225
20 Oct 25	8.71000 +0.01	8.80	8.69	8.79	67,033
17 Oct 25	8.70000 +0.01	8.75	8.61	8.70	158,455
16 Oct 25	8.69000 -0.14	8.89	8.66	8.89	115,209
15 Oct 25	8.83000 +0.19	8.84	8.70	8.76	174,832
14 Oct 25	8.64000 +0.06	8.76	8.50	8.50	160,960
10 Oct 25	8.58000 -0.24	8.82	8.54	8.82	164,296
09 Oct 25	8.82000 +0.09	8.86	8.69	8.73	169,677
08 Oct 25	8.73000 +0.04	8.81	8.65	8.77	182,153
07 Oct 25	8.69000 -0.36	9.06	8.59	9.06	333,080
06 Oct 25	9.05000 -0.01	9.11	8.97	9.11	109,583
03 Oct 25	9.06000 +0.01	9.15	9.03	9.05	127,246
02 Oct 25	9.05000 -0.11	9.20	8.97	9.20	187,744
01 Oct 25	9.16000 +0.04	9.22	9.06	9.06	128,605
30 Sep 25	9.12000 -0.09	9.17	9.06	9.15	83,296
29 Sep 25	9.21000 -0.19	9.44	9.18	9.30	92,042
26 Sep 25	9.40000 +0.06	9.45	9.33	9.33	93,247
25 Sep 25	9.34000 -0.14	9.44	9.28	9.44	129,609
24 Sep 25	9.48000 +0.03	9.55	9.44	9.50	54,933
23 Sep 25	9.45000 -0.11	9.62	9.44	9.54	111,921
22 Sep 25	9.56000 -0.09	9.62	9.52	9.57	131,594
19 Sep 25	9.65000 -0.04	9.75	9.61	9.75	86,478
18 Sep 25	9.69000 +0.02	9.80	9.64	9.80	65,665
17 Sep 25	9.67000 -0.04	9.78	9.62	9.70	180,047
16 Sep 25	9.71000 -0.07	9.80	9.70	9.80	64,313
15 Sep 25	9.78000 +0.07	9.78	9.72	9.77	84,820
12 Sep 25	9.71000 -0.06	9.79	9.62	9.78	85,160
11 Sep 25	9.77000 +0.11	9.78	9.68	9.68	123,692
10 Sep 25	9.66000 -0.01	9.74	9.62	9.70	61,745
09 Sep 25	9.67000 -0.12	9.81	9.63	9.76	117,748
08 Sep 25	9.79000 -0.14	9.91	9.61	9.90	152,646
05 Sep 25	9.93000 +0.12	9.94	9.80	9.84	118,200
04 Sep 25	9.81000 +0.08	9.84	9.72	9.78	82,477
03 Sep 25	9.73000 -0.01	9.80	9.70	9.74	80,275
02 Sep 25	9.74000 -0.02	9.82	9.50	9.53	106,890
29 Aug 25	9.76000 -0.07	9.85	9.74	9.81	83,417
28 Aug 25	9.83000 -0.15	9.99	9.79	9.99	101,031
27 Aug 25	9.98000 +0.08	10.03	9.87	9.87	156,103
26 Aug 25	9.90000 +0.02	9.94	9.80	9.88	138,994
25 Aug 25	9.88000 -0.11	10.04	9.85	9.98	118,641
22 Aug 25	9.99000 +0.24	10.01	9.75	9.75	308,015
21 Aug 25	9.75000 +0.06	9.80	9.68	9.72	89,845
20 Aug 25	9.69000 +0.19	9.73	9.51	9.54	103,963
19 Aug 25	9.50000 -0.27	9.80	9.49	9.78	136,553
18 Aug 25	9.77000 +0.09	9.79	9.57	9.66	185,381
15 Aug 25	9.68000 -0.10	9.78	9.64	9.76	105,971
14 Aug 25	9.78000 -0.01	9.82	9.63	9.68	120,150
13 Aug 25	9.79000 +0.25	9.80	9.50	9.50	225,423
12 Aug 25	9.54000 +0.12	9.63	9.41	9.42	260,015
11 Aug 25	9.42000 +0.02	9.42	9.19	9.33	253,667
08 Aug 25	9.40000 +0.18	9.44	9.17	9.23	298,664
07 Aug 25	9.22000 +0.54	9.44	8.85	8.85	519,764
06 Aug 25	8.68000 +0.06	8.70	8.60	8.69	73,319
05 Aug 25	8.62000 +0.12	8.64	8.48	8.48	49,465
01 Aug 25	8.50000 -0.05	8.57	8.34	8.54	76,071
31 Jul 25	8.55000 -0.07	8.69	8.52	8.59	58,197
30 Jul 25	8.62000 -0.06	8.76	8.60	8.66	63,572
29 Jul 25	8.68000 -0.06	8.75	8.65	8.70	42,542
28 Jul 25	8.74000 -0.04	8.84	8.69	8.75	70,388
25 Jul 25	8.78000 +0.08	8.80	8.66	8.66	55,437
24 Jul 25	8.70000 -0.09	8.82	8.70	8.79	95,090
23 Jul 25	8.79000 +0.01	8.92	8.78	8.78	99,475
22 Jul 25	8.78000 +0.24	8.80	8.56	8.57	126,130
21 Jul 25	8.54000 -0.12	8.68	8.53	8.65	60,280
18 Jul 25	8.66000 -0.02	8.70	8.61	8.61	42,241
17 Jul 25	8.68000 +0.05	8.70	8.64	8.69	28,420
16 Jul 25	8.63000 +0.00	8.66	8.53	8.66	68,477
15 Jul 25	8.63000 -0.02	8.75	8.63	8.65	58,101
14 Jul 25	8.65000 +0.00	8.74	8.62	8.74	45,048
11 Jul 25	8.65000 -0.14	8.80	8.62	8.73	97,572
10 Jul 25	8.79000 +0.17	8.82	8.60	8.60	258,578
09 Jul 25	8.62000 -0.08	8.77	8.62	8.77	124,797
08 Jul 25	8.70000 -0.05	8.80	8.70	8.70	78,831
07 Jul 25	8.75000 -0.07	8.80	8.73	8.79	56,926
04 Jul 25	8.82000 +0.07	8.86	8.73	8.75	120,892
03 Jul 25	8.75000 -0.03	8.81	8.70	8.79	98,476
02 Jul 25	8.78000 +0.06	8.83	8.71	8.73	126,225
30 Jun 25	8.72000 -0.04	8.73	8.65	8.69	81,719
27 Jun 25	8.76000 -0.02	8.88	8.70	8.78	217,317
26 Jun 25	8.78000 +0.09	8.78	8.68	8.68	100,408
25 Jun 25	8.69000 -0.04	8.74	8.63	8.72	160,690
24 Jun 25	8.73000 +0.02	8.80	8.66	8.69	102,543
23 Jun 25	8.71000 +0.09	8.75	8.57	8.62	76,925
20 Jun 25	8.62000 +0.04	8.62	8.52	8.60	36,715
19 Jun 25	8.58000 +0.08	8.62	8.48	8.62	91,598
18 Jun 25	8.50000 -0.03	8.63	8.50	8.54	173,315
17 Jun 25	8.53000 -0.11	8.64	8.52	8.64	80,098
16 Jun 25	8.64000 -0.01	8.73	8.59	8.65	49,572
13 Jun 25	8.65000 -0.09	8.70	8.60	8.61	89,413
12 Jun 25	8.74000 +0.20	8.74	8.56	8.60	138,395
11 Jun 25	8.54000 -0.01	8.64	8.51	8.58	58,160
10 Jun 25	8.55000 +0.06	8.57	8.43	8.56	100,480
09 Jun 25	8.49000 -0.12	8.64	8.49	8.57	48,348
06 Jun 25	8.61000 +0.07	8.62	8.57	8.60	43,677
05 Jun 25	8.54000 -0.06	8.65	8.53	8.65	65,620
04 Jun 25	8.60000 -0.01	8.62	8.52	8.60	234,012
03 Jun 25	8.61000 +0.17	8.64	8.40	8.40	145,477
02 Jun 25	8.44000 +0.04	8.50	8.36	8.42	108,217
30 May 25	8.40000 -0.01	8.48	8.35	8.36	52,021
29 May 25	8.41000 +0.01	8.54	8.40	8.41	65,354
28 May 25	8.40000 -0.17	8.56	8.40	8.56	64,764
27 May 25	8.57000 +0.25	8.59	8.35	8.41	222,631
26 May 25	8.32000 +0.02	8.39	8.30	8.30	106,734
23 May 25	8.30000 +0.05	8.36	8.10	8.10	198,810
22 May 25	8.25000 +0.04	8.30	8.10	8.13	183,682
21 May 25	8.21000 -0.18	8.43	8.21	8.43	140,642
20 May 25	8.39000 -0.11	8.59	8.38	8.59	233,696
16 May 25	8.50000 +0.06	8.55	8.40	8.44	190,113
15 May 25	8.44000 +0.12	8.57	8.32	8.38	139,660
14 May 25	8.32000 -0.21	8.58	8.32	8.53	165,087
13 May 25	8.53000 +0.15	8.57	8.32	8.40	243,378
12 May 25	8.38000 +0.29	8.50	8.18	8.18	517,210
09 May 25	8.09000 +0.95	8.17	7.52	7.62	1,193,545
08 May 25	7.14000 +0.06	7.18	7.07	7.15	145,347
07 May 25	7.08000 -0.01	7.15	7.05	7.12	117,385
06 May 25	7.09000 +0.06	7.14	7.05	7.05	113,327
05 May 25	7.03000 -0.05	7.11	7.02	7.09	101,095
02 May 25	7.08000 +0.10	7.10	7.01	7.05	104,844
01 May 25	6.98000 +0.10	7.02	6.90	6.90	104,518
30 Apr 25	6.88000 -0.01	6.92	6.74	6.92	107,944
29 Apr 25	6.89000 +0.05	6.93	6.80	6.80	91,851
28 Apr 25	6.84000 +0.15	6.85	6.70	6.70	147,776
25 Apr 25	6.69000 -0.06	6.75	6.68	6.71	186,232
24 Apr 25	6.75000 -0.03	6.80	6.68	6.78	129,117
23 Apr 25	6.78000 -0.07	6.98	6.76	6.91	271,817
22 Apr 25	6.85000 -0.02	6.99	6.83	6.87	172,031
21 Apr 25	6.87000 +0.01	6.94	6.82	6.94	120,773
17 Apr 25	6.86000 +0.03	6.98	6.75	6.81	141,114
16 Apr 25	6.83000 -0.06	6.98	6.78	6.91	116,923
15 Apr 25	6.89000 +0.10	6.93	6.81	6.81	128,965
14 Apr 25	6.79000 +0.11	6.85	6.75	6.83	108,527
11 Apr 25	6.68000 +0.06	6.74	6.60	6.60	133,863
10 Apr 25	6.62000 -0.35	6.87	6.57	6.87	199,560
09 Apr 25	6.97000 +0.49	6.99	6.39	6.44	416,364
08 Apr 25	6.48000 -0.09	6.75	6.40	6.65	240,472
07 Apr 25	6.57000 -0.02	6.74	6.30	6.42	337,583
04 Apr 25	6.59000 -0.12	6.67	6.47	6.66	370,713
03 Apr 25	6.71000 -0.21	6.82	6.68	6.72	256,089
02 Apr 25	6.92000 +0.17	6.93	6.69	6.72	186,266
01 Apr 25	6.75000 -0.09	6.86	6.66	6.77	253,820
31 Mar 25	6.84000 -0.15	6.96	6.70	6.85	382,265
28 Mar 25	6.99000 -0.05	7.05	6.92	6.99	279,328
27 Mar 25	7.04000 +0.01	7.06	6.89	7.05	367,291
26 Mar 25	7.03000 -0.14	7.23	7.01	7.22	375,631
25 Mar 25	7.17000 +0.22	7.29	7.11	7.15	414,410
24 Mar 25	6.95000 +0.19	6.96	6.82	6.85	215,708
21 Mar 25	6.76000 -0.07	6.83	6.71	6.83	294,804
20 Mar 25	6.83000 -0.08	6.92	6.81	6.89	231,896
19 Mar 25	6.91000 +0.12	6.96	6.84	6.85	285,678
18 Mar 25	6.79000 -0.03	6.85	6.77	6.85	196,128
17 Mar 25	6.82000 +0.16	6.87	6.69	6.71	313,653
14 Mar 25	6.66000 +0.13	6.66	6.53	6.56	305,473
13 Mar 25	6.53000 -0.17	6.70	6.48	6.68	439,921
12 Mar 25	6.70000 +0.02	6.75	6.65	6.65	224,444
11 Mar 25	6.68000 -0.01	6.72	6.58	6.71	576,774
10 Mar 25	6.69000 -0.22	6.86	6.66	6.86	450,572
07 Mar 25	6.91000 -0.01	6.98	6.86	6.92	292,330
06 Mar 25	6.92000 -0.08	7.01	6.88	7.01	353,434
05 Mar 25	7.00000 +0.02	7.20	6.94	6.95	356,234
04 Mar 25	6.98000 +0.00	6.98	6.77	6.87	447,596
03 Mar 25	6.98000 -0.58	7.43	6.97	7.37	913,005
28 Feb 25	7.56000 +0.06	7.86	7.45	7.50	391,691
27 Feb 25	7.50000 -0.14	7.66	7.50	7.60	155,697
26 Feb 25	7.64000 +0.05	7.75	7.59	7.63	171,507
25 Feb 25	7.59000 +0.10	7.62	7.48	7.50	110,752
24 Feb 25	7.49000 +0.00	7.56	7.42	7.48	171,748
21 Feb 25	7.49000 -0.14	7.65	7.47	7.64	225,791
20 Feb 25	7.63000 -0.07	7.71	7.62	7.65	190,967
19 Feb 25	7.70000 +0.00	7.74	7.64	7.70	205,906
18 Feb 25	7.70000 +0.02	7.77	7.65	7.71	120,499
14 Feb 25	7.68000 +0.04	7.76	7.57	7.70	261,629
13 Feb 25	7.64000 -0.01	7.75	7.64	7.75	75,176
12 Feb 25	7.65000 -0.10	7.73	7.63	7.73	186,279
11 Feb 25	7.75000 +0.01	7.77	7.64	7.75	58,300
10 Feb 25	7.74000 +0.01	7.80	7.66	7.76	134,601
07 Feb 25	7.73000 -0.02	7.82	7.67	7.76	135,536
06 Feb 25	7.75000 -0.01	7.86	7.72	7.76	273,576
05 Feb 25	7.76000 -0.03	7.90	7.66	7.80	315,928
04 Feb 25	7.79000 +0.11	7.80	7.66	7.75	190,796
03 Feb 25	7.68000 -0.23	7.74	7.10	7.10	327,973
31 Jan 25	7.91000 -0.16	8.12	7.88	8.06	237,423
30 Jan 25	8.07000 +0.00	8.16	8.05	8.10	127,563
29 Jan 25	8.07000 +0.04	8.18	7.91	7.91	154,706
28 Jan 25	8.03000 -0.05	8.14	8.03	8.13	82,252
27 Jan 25	8.08000 -0.06	8.12	7.95	7.95	113,697
24 Jan 25	8.14000 +0.03	8.20	8.07	8.12	62,361
23 Jan 25	8.11000 +0.02	8.15	8.03	8.11	82,208
22 Jan 25	8.09000 -0.10	8.15	7.97	8.15	165,258
21 Jan 25	8.19000 -0.01	8.20	8.10	8.19	95,462
20 Jan 25	8.20000 +0.01	8.21	8.16	8.16	107,742
17 Jan 25	8.19000 +0.04	8.23	8.14	8.16	136,114
16 Jan 25	8.15000 -0.18	8.34	8.08	8.34	158,328
15 Jan 25	8.33000 +0.27	8.38	8.07	8.07	392,373
14 Jan 25	8.06000 +0.18	8.06	7.89	7.95	209,970
13 Jan 25	7.88000 -0.02	7.90	7.78	7.90	117,524
10 Jan 25	7.90000 -0.15	8.00	7.88	8.00	166,660
09 Jan 25	8.05000 +0.03	8.13	7.89	8.02	215,568
08 Jan 25	8.02000 -0.30	8.32	7.90	8.32	416,132
07 Jan 25	8.32000 -0.15	8.50	8.24	8.50	156,036
06 Jan 25	8.47000 -0.09	8.60	8.44	8.60	133,139
03 Jan 25	8.56000 +0.02	8.63	8.48	8.63	84,506
02 Jan 25	8.54000 +0.06	8.57	8.45	8.48	151,645
31 Dec 24	8.48000 -0.02	8.48	8.38	8.40	106,101
30 Dec 24	8.50000 -0.20	8.74	8.46	8.74	164,214
27 Dec 24	8.70000 -0.16	8.88	8.67	8.81	97,238
24 Dec 24	8.86000 +0.09	8.87	8.74	8.87	101,861
23 Dec 24	8.77000 +0.12	8.77	8.64	8.65	98,287
20 Dec 24	8.65000 +0.10	8.77	8.49	8.52	240,060
19 Dec 24	8.55000 -0.14	8.78	8.55	8.69	149,852
18 Dec 24	8.69000 -0.20	8.95	8.67	8.88	179,229
17 Dec 24	8.89000 -0.10	8.96	8.76	8.90	173,572
16 Dec 24	8.99000 -0.07	9.10	8.86	9.09	191,712
13 Dec 24	9.06000 -0.25	9.31	9.06	9.31	190,539
12 Dec 24	9.31000 -0.14	9.44	9.29	9.41	187,713
11 Dec 24	9.45000 -0.08	9.56	9.41	9.53	169,611
10 Dec 24	9.53000 -0.14	9.67	9.51	9.67	161,328
09 Dec 24	9.67000 +0.15	9.70	9.56	9.60	127,703
06 Dec 24	9.52000 -0.27	9.84	9.47	9.84	130,454
05 Dec 24	9.79000 -0.08	9.95	9.78	9.90	158,124
04 Dec 24	9.87000 +0.07	9.94	9.80	9.80	145,592
03 Dec 24	9.80000 +0.05	9.87	9.74	9.80	200,482
02 Dec 24	9.75000 -0.03	9.80	9.67	9.72	96,509
29 Nov 24	9.78000 +0.13	9.80	9.65	9.65	123,568
28 Nov 24	9.65000 +0.00	9.67	9.56	9.62	67,926
27 Nov 24	9.65000 +0.00	9.83	9.64	9.64	113,322
26 Nov 24	9.65000 -0.12	9.71	9.60	9.65	171,962
25 Nov 24	9.77000 +0.19	9.83	9.60	9.60	281,331
22 Nov 24	9.58000 -0.07	9.65	9.55	9.65	154,292
21 Nov 24	9.65000 +0.21	9.67	9.40	9.45	215,764
20 Nov 24	9.44000 +0.15	9.50	9.27	9.28	257,771
19 Nov 24	9.29000 +0.07	9.35	9.07	9.10	228,627
18 Nov 24	9.22000 -0.07	9.38	9.19	9.26	186,442
15 Nov 24	9.29000 +0.09	9.32	9.11	9.14	233,744
14 Nov 24	9.20000 +0.17	9.23	9.02	9.10	283,117
13 Nov 24	9.03000 -0.07	9.11	9.01	9.10	214,380
12 Nov 24	9.10000 +0.02	9.17	9.03	9.07	331,612
11 Nov 24	9.08000 +0.37	9.17	8.86	8.91	400,360
08 Nov 24	8.71000 +0.43	9.00	8.33	8.34	521,169
07 Nov 24	8.28000 -0.06	8.41	8.28	8.33	308,364
06 Nov 24	8.34000 -0.05	8.44	8.26	8.36	107,855
05 Nov 24	8.39000 +0.05	8.44	8.31	8.44	175,362
04 Nov 24	8.34000 -0.03	8.43	8.31	8.37	161,539
01 Nov 24	8.37000 +0.14	8.38	8.26	8.32	159,182
31 Oct 24	8.23000 -0.05	8.31	8.23	8.30	174,359
30 Oct 24	8.28000 -0.08	8.40	8.28	8.35	85,740
29 Oct 24	8.36000 -0.05	8.41	8.26	8.38	153,046
28 Oct 24	8.41000 -0.02	8.49	8.40	8.40	94,750
25 Oct 24	8.43000 -0.07	8.55	8.43	8.50	94,725
24 Oct 24	8.50000 +0.06	8.57	8.42	8.50	106,708
23 Oct 24	8.44000 -0.11	8.57	8.40	8.51	148,264
22 Oct 24	8.55000 -0.09	8.65	8.48	8.65	207,974
21 Oct 24	8.64000 -0.15	8.77	8.59	8.75	201,010
18 Oct 24	8.79000 -0.16	9.03	8.77	8.96	186,574
17 Oct 24	8.95000 -0.10	9.09	8.95	9.04	192,982
16 Oct 24	9.05000 +0.11	9.09	8.99	9.00	167,877
15 Oct 24	8.94000 -0.17	9.11	8.90	9.06	205,704
11 Oct 24	9.11000 +0.16	9.15	9.00	9.00	282,970
10 Oct 24	8.95000 +0.08	8.98	8.82	8.82	207,952
09 Oct 24	8.87000 +0.04	8.88	8.75	8.80	269,150
08 Oct 24	8.83000 -0.05	8.87	8.75	8.87	242,216
07 Oct 24	8.88000 +0.12	8.88	8.74	8.75	278,824
04 Oct 24	8.76000 -0.07	8.88	8.72	8.83	413,559
03 Oct 24	8.83000 +0.11	8.83	8.60	8.68	492,151
02 Oct 24	8.72000 +0.88	8.74	7.93	7.96	1,588,912
01 Oct 24	7.84000 +0.17	7.86	7.57	7.66	275,858
30 Sep 24	7.67000 +0.04	7.68	7.56	7.64	111,164
27 Sep 24	7.63000 -0.13	7.73	7.57	7.68	169,298
26 Sep 24	7.76000 +0.09	7.80	7.62	7.62	154,795
25 Sep 24	7.67000 -0.08	7.78	7.62	7.78	239,316
24 Sep 24	7.75000 +0.03	7.80	7.73	7.74	201,038
23 Sep 24	7.72000 +0.00	7.77	7.70	7.70	136,217
20 Sep 24	7.72000 -0.02	7.78	7.68	7.76	180,921
19 Sep 24	7.74000 +0.13	7.75	7.67	7.67	167,844
18 Sep 24	7.61000 +0.06	7.71	7.51	7.54	265,181
17 Sep 24	7.55000 +0.05	7.55	7.43	7.46	157,265
16 Sep 24	7.50000 +0.13	7.50	7.34	7.37	136,038
13 Sep 24	7.37000 +0.10	7.45	7.35	7.35	159,235
12 Sep 24	7.27000 +0.10	7.35	7.16	7.16	234,970
11 Sep 24	7.17000 +0.04	7.20	7.03	7.15	176,142
10 Sep 24	7.13000 +0.09	7.17	7.02	7.03	137,273
09 Sep 24	7.04000 +0.03	7.15	6.95	6.95	429,555
06 Sep 24	7.01000 -0.09	7.13	6.93	7.11	174,355
05 Sep 24	7.10000 +0.04	7.13	7.05	7.06	151,293
04 Sep 24	7.06000 +0.02	7.14	6.97	7.00	129,755
03 Sep 24	7.04000 -0.06	7.07	6.95	7.07	176,560
30 Aug 24	7.10000 -0.03	7.11	7.02	7.11	92,176
29 Aug 24	7.13000 +0.13	7.15	7.02	7.02	103,187
28 Aug 24	7.00000 -0.08	7.11	6.98	7.09	117,038
27 Aug 24	7.08000 -0.06	7.15	7.04	7.08	187,034
26 Aug 24	7.14000 +0.10	7.20	7.02	7.04	179,006
23 Aug 24	7.04000 +0.09	7.09	6.86	6.90	169,715
22 Aug 24	6.95000 +0.04	6.99	6.82	6.90	229,512
21 Aug 24	6.91000 +0.12	6.91	6.80	6.83	111,585
20 Aug 24	6.79000 -0.04	6.88	6.73	6.88	226,419
19 Aug 24	6.83000 +0.03	6.87	6.75	6.78	286,733
16 Aug 24	6.80000 -0.02	6.81	6.72	6.80	71,697
15 Aug 24	6.82000 +0.09	6.84	6.72	6.75	140,348
14 Aug 24	6.73000 +0.07	6.74	6.59	6.69	186,239
13 Aug 24	6.66000 +0.04	6.67	6.52	6.67	316,261
12 Aug 24	6.62000 -0.10	6.69	6.32	6.61	305,370
09 Aug 24	6.72000 -0.11	6.82	6.61	6.82	383,425
08 Aug 24	6.83000 +0.08	6.84	6.69	6.78	208,122
07 Aug 24	6.75000 -0.10	7.01	6.65	7.01	195,608
06 Aug 24	6.85000 -0.01	6.87	6.57	6.57	238,362
02 Aug 24	6.86000 -0.17	6.93	6.77	6.90	262,256
01 Aug 24	7.03000 -0.11	7.16	6.98	7.16	217,650
31 Jul 24	7.14000 +0.05	7.22	7.02	7.07	147,755
30 Jul 24	7.09000 +0.01	7.16	7.07	7.07	65,900
29 Jul 24	7.08000 +0.01	7.11	7.01	7.10	89,274
26 Jul 24	7.07000 +0.12	7.09	6.99	7.01	91,242
25 Jul 24	6.95000 -0.02	7.02	6.92	6.97	110,918
24 Jul 24	6.97000 -0.20	7.19	6.97	7.19	204,332
23 Jul 24	7.17000 -0.02	7.20	7.10	7.19	108,497
22 Jul 24	7.19000 +0.06	7.23	7.09	7.12	192,489
19 Jul 24	7.13000 +0.02	7.15	7.01	7.14	191,258
18 Jul 24	7.11000 +0.15	7.13	6.94	7.00	313,546
17 Jul 24	6.96000 -0.04	7.03	6.95	6.95	116,516
16 Jul 24	7.00000 +0.22	7.03	6.76	6.81	220,906
15 Jul 24	6.78000 -0.02	6.99	6.71	6.99	166,345
12 Jul 24	6.80000 +0.12	6.82	6.70	6.70	177,707
11 Jul 24	6.68000 +0.13	6.78	6.56	6.62	307,196
10 Jul 24	6.55000 -0.15	6.72	6.54	6.71	416,787
09 Jul 24	6.70000 -0.12	6.85	6.65	6.85	186,621
08 Jul 24	6.82000 +0.12	6.82	6.72	6.73	129,864
05 Jul 24	6.70000 -0.14	6.86	6.70	6.86	173,585
04 Jul 24	6.84000 +0.03	6.89	6.81	6.89	105,440
03 Jul 24	6.81000 +0.06	6.92	6.73	6.75	130,261
02 Jul 24	6.75000 -0.17	6.95	6.69	6.94	519,793
28 Jun 24	6.92000 -0.16	7.01	6.86	6.95	217,709
27 Jun 24	7.08000 +0.07	7.11	7.01	7.10	161,043
26 Jun 24	7.01000 -0.06	7.06	6.97	7.02	172,594
25 Jun 24	7.07000 +0.02	7.11	6.98	7.10	147,182
24 Jun 24	7.05000 +0.13	7.08	6.94	6.94	154,041
21 Jun 24	6.92000 -0.09	7.01	6.89	7.00	373,034
20 Jun 24	7.01000 -0.04	7.09	6.95	7.05	246,261
19 Jun 24	7.05000 -0.01	7.10	7.03	7.08	111,780
18 Jun 24	7.06000 +0.00	7.17	7.06	7.08	218,050
17 Jun 24	7.06000 -0.09	7.20	7.03	7.17	200,842
14 Jun 24	7.15000 +0.04	7.22	7.08	7.08	338,111
13 Jun 24	7.11000 -0.17	7.26	7.10	7.20	157,201
12 Jun 24	7.28000 +0.13	7.31	7.20	7.22	168,593
11 Jun 24	7.15000 +0.01	7.24	7.13	7.14	147,892
10 Jun 24	7.14000 +0.10	7.18	7.02	7.08	190,323
07 Jun 24	7.04000 -0.12	7.16	7.02	7.13	317,432
06 Jun 24	7.16000 -0.13	7.35	7.13	7.35	288,979
05 Jun 24	7.29000 +0.20	7.33	7.06	7.09	387,043
04 Jun 24	7.09000 -0.02	7.11	7.03	7.10	213,893
03 Jun 24	7.11000 -0.07	7.18	7.08	7.12	193,388
31 May 24	7.18000 +0.03	7.19	7.05	7.19	355,477
30 May 24	7.15000 +0.09	7.18	7.06	7.06	203,915
29 May 24	7.06000 -0.13	7.14	7.06	7.13	309,070
28 May 24	7.19000 -0.06	7.27	7.19	7.26	168,251
27 May 24	7.25000 -0.01	7.32	7.25	7.27	132,440
24 May 24	7.26000 +0.02	7.31	7.23	7.29	188,874
23 May 24	7.24000 -0.01	7.26	7.16	7.22	205,977
22 May 24	7.25000 -0.01	7.31	7.19	7.28	283,155
21 May 24	7.26000 -0.01	7.30	7.21	7.30	236,348
17 May 24	7.27000 +0.03	7.40	7.21	7.40	314,074
16 May 24	7.24000 +0.03	7.30	7.16	7.23	219,692
15 May 24	7.21000 -0.01	7.29	7.07	7.24	327,616
14 May 24	7.22000 -0.15	7.36	7.16	7.36	598,406
13 May 24	7.37000 -0.14	7.58	7.29	7.57	529,889
10 May 24	7.51000 -0.50	8.12	7.36	8.12	1,127,243
09 May 24	8.01000 +0.10	8.05	7.95	7.95	106,582
08 May 24	7.91000 +0.02	7.96	7.85	7.89	106,131
07 May 24	7.89000 -0.18	8.12	7.89	8.12	234,041
06 May 24	8.07000 +0.11	8.14	7.95	8.00	212,312
03 May 24	7.96000 +0.22	7.96	7.71	7.79	157,647
02 May 24	7.74000 +0.04	7.82	7.69	7.78	102,383
01 May 24	7.70000 +0.02	7.77	7.63	7.67	139,859
30 Apr 24	7.68000 -0.14	7.88	7.68	7.81	95,832
29 Apr 24	7.82000 +0.05	7.91	7.78	7.78	109,156
26 Apr 24	7.77000 +0.14	7.84	7.69	7.70	189,781
25 Apr 24	7.63000 -0.10	7.72	7.60	7.72	171,615
24 Apr 24	7.73000 -0.10	7.91	7.68	7.84	170,376
23 Apr 24	7.83000 +0.07	7.84	7.69	7.80	164,342
22 Apr 24	7.76000 -0.09	7.87	7.69	7.86	167,702
19 Apr 24	7.85000 -0.03	7.95	7.83	7.94	104,583
18 Apr 24	7.88000 -0.02	7.95	7.83	7.87	86,790
17 Apr 24	7.90000 -0.18	8.07	7.90	8.06	116,965
16 Apr 24	8.08000 +0.23	8.17	7.81	7.94	240,942
15 Apr 24	7.85000 -0.18	8.07	7.82	8.07	347,770
12 Apr 24	8.03000 -0.09	8.17	8.02	8.15	123,104
11 Apr 24	8.12000 -0.12	8.26	8.11	8.26	181,312
10 Apr 24	8.24000 +0.21	8.32	7.99	8.08	374,074
09 Apr 24	8.03000 +0.00	8.09	7.97	8.01	111,319
08 Apr 24	8.03000 -0.05	8.12	8.02	8.10	84,797
05 Apr 24	8.08000 -0.06	8.19	8.07	8.10	61,526
04 Apr 24	8.14000 -0.08	8.30	8.12	8.26	90,080
03 Apr 24	8.22000 +0.10	8.32	8.10	8.14	119,965
02 Apr 24	8.12000 +0.03	8.21	8.02	8.04	96,014
01 Apr 24	8.09000 -0.17	8.35	8.09	8.35	252,253
28 Mar 24	8.26000 -0.23	8.50	8.23	8.49	123,221
27 Mar 24	8.49000 +0.00	8.54	8.42	8.42	131,359
26 Mar 24	8.49000 -0.01	8.60	8.48	8.56	106,353
25 Mar 24	8.50000 -0.06	8.59	8.50	8.57	132,753
22 Mar 24	8.56000 +0.09	8.64	8.43	8.43	146,329
21 Mar 24	8.47000 +0.06	8.56	8.45	8.50	208,698
20 Mar 24	8.41000 +0.23	8.47	8.14	8.14	198,809
19 Mar 24	8.18000 -0.03	8.25	8.13	8.19	107,059
18 Mar 24	8.21000 +0.07	8.28	8.19	8.24	86,664
15 Mar 24	8.14000 -0.01	8.23	8.10	8.10	204,300
14 Mar 24	8.15000 -0.07	8.23	8.14	8.18	123,544
13 Mar 24	8.22000 +0.17	8.22	8.05	8.09	173,439
12 Mar 24	8.05000 -0.05	8.15	7.85	8.13	185,676
11 Mar 24	8.10000 +0.25	8.13	7.91	7.91	253,666
08 Mar 24	7.85000 -0.37	8.27	7.51	8.27	951,988
07 Mar 24	8.22000 +0.19	8.28	8.03	8.03	133,338
06 Mar 24	8.03000 -0.19	8.32	8.02	8.32	354,435
05 Mar 24	8.22000 +0.00	8.42	8.19	8.26	178,826
04 Mar 24	8.22000 +0.09	8.32	8.11	8.14	116,562
01 Mar 24	8.13000 +0.02	8.23	8.07	8.07	79,984
29 Feb 24	8.11000 +0.01	8.16	8.06	8.15	73,548
28 Feb 24	8.10000 +0.07	8.15	7.97	8.03	111,034
27 Feb 24	8.03000 +0.16	8.10	7.80	7.80	130,985
26 Feb 24	7.87000 +0.02	7.88	7.76	7.82	76,987
23 Feb 24	7.85000 +0.04	7.88	7.71	7.80	117,913
22 Feb 24	7.81000 +0.00	7.81	7.68	7.72	82,325
21 Feb 24	7.81000 +0.06	7.89	7.68	7.75	78,331
20 Feb 24	7.75000 -0.19	7.96	7.74	7.96	159,670
16 Feb 24	7.94000 +0.13	7.94	7.76	7.76	70,890
15 Feb 24	7.81000 -0.01	7.90	7.77	7.85	61,819
14 Feb 24	7.82000 +0.22	7.91	7.60	7.60	179,767
13 Feb 24	7.60000 -0.23	7.86	7.55	7.86	133,947
12 Feb 24	7.83000 +0.16	8.00	7.75	7.77	216,568
09 Feb 24	7.67000 -0.02	7.71	7.59	7.68	89,158
08 Feb 24	7.69000 -0.06	7.79	7.63	7.79	80,623
07 Feb 24	7.75000 +0.12	7.86	7.51	7.60	425,367
06 Feb 24	7.63000 -0.12	7.81	7.63	7.76	117,015
05 Feb 24	7.75000 -0.14	7.87	7.75	7.87	61,758
02 Feb 24	7.89000 -0.07	7.97	7.75	7.97	105,722
01 Feb 24	7.96000 +0.11	7.96	7.82	7.88	141,570
31 Jan 24	7.85000 -0.11	7.96	7.85	7.96	120,280
30 Jan 24	7.96000 -0.10	8.05	7.95	7.97	87,079
29 Jan 24	8.06000 -0.01	8.07	7.95	8.07	114,738
26 Jan 24	8.07000 +0.02	8.19	8.01	8.02	90,989
25 Jan 24	8.05000 -0.07	8.15	8.01	8.13	87,421
24 Jan 24	8.12000 -0.06	8.23	8.12	8.17	100,959
23 Jan 24	8.18000 +0.00	8.22	8.11	8.17	42,253
22 Jan 24	8.18000 +0.02	8.21	8.09	8.15	87,728
19 Jan 24	8.16000 -0.06	8.28	8.07	8.28	98,604
18 Jan 24	8.22000 +0.00	8.28	8.21	8.24	87,491
17 Jan 24	8.22000 -0.04	8.24	8.08	8.19	104,506
16 Jan 24	8.26000 -0.10	8.31	8.15	8.31	139,108
15 Jan 24	8.36000 +0.01	8.36	8.22	8.34	66,652
12 Jan 24	8.35000 +0.02	8.42	8.30	8.32	103,791
11 Jan 24	8.33000 -0.06	8.40	8.27	8.40	84,384
10 Jan 24	8.39000 +0.10	8.39	8.25	8.25	122,375
09 Jan 24	8.29000 +0.04	8.35	8.25	8.34	89,013
08 Jan 24	8.25000 +0.12	8.30	8.11	8.12	192,100
05 Jan 24	8.13000 +0.04	8.18	8.05	8.05	80,840
04 Jan 24	8.09000 +0.04	8.16	8.06	8.14	119,863
03 Jan 24	8.05000 -0.05	8.09	7.95	8.09	187,906
02 Jan 24	8.10000 -0.19	8.20	8.01	8.18	156,975
29 Dec 23	8.29000 +0.03	8.31	8.16	8.18	79,669
28 Dec 23	8.26000 -0.13	8.29	8.17	8.29	113,369
27 Dec 23	8.39000 +0.08	8.40	8.34	8.35	109,458
22 Dec 23	8.31000 -0.09	8.42	8.24	8.40	134,579
21 Dec 23	8.40000 +0.07	8.45	8.37	8.40	140,541
20 Dec 23	8.33000 +0.09	8.45	8.22	8.22	255,708
19 Dec 23	8.24000 +0.35	8.40	7.96	7.96	460,035
18 Dec 23	7.89000 -0.08	8.06	7.88	7.95	194,266
15 Dec 23	7.97000 +0.18	8.05	7.78	7.81	316,696
14 Dec 23	7.79000 +0.10	7.93	7.72	7.74	143,725
13 Dec 23	7.69000 +0.28	7.72	7.41	7.47	241,964
12 Dec 23	7.41000 +0.06	7.47	7.30	7.30	174,387
11 Dec 23	7.35000 -0.07	7.40	7.18	7.40	151,745
08 Dec 23	7.42000 +0.48	7.46	6.90	6.95	366,302
07 Dec 23	6.94000 +0.00	7.01	6.91	6.95	78,211
06 Dec 23	6.94000 -0.07	7.12	6.94	7.00	128,280
05 Dec 23	7.01000 +0.08	7.14	6.99	6.99	131,466
04 Dec 23	6.93000 -0.03	7.04	6.91	6.97	108,444
01 Dec 23	6.96000 +0.27	6.97	6.73	6.73	191,388
30 Nov 23	6.69000 -0.04	6.77	6.67	6.70	99,102
29 Nov 23	6.73000 +0.01	6.81	6.68	6.81	175,876
28 Nov 23	6.72000 +0.04	6.78	6.67	6.67	270,022
27 Nov 23	6.68000 +0.01	6.70	6.56	6.64	157,745
24 Nov 23	6.67000 +0.15	6.67	6.52	6.54	155,044
23 Nov 23	6.52000 +0.04	6.52	6.48	6.50	53,140
22 Nov 23	6.48000 -0.03	6.51	6.44	6.51	148,695
21 Nov 23	6.51000 -0.10	6.67	6.48	6.67	203,835
20 Nov 23	6.61000 -0.04	6.70	6.60	6.67	94,143
17 Nov 23	6.65000 +0.03	6.73	6.62	6.73	73,513
16 Nov 23	6.62000 +0.00	6.65	6.55	6.62	87,868
15 Nov 23	6.62000 +0.00	6.71	6.56	6.60	99,391
14 Nov 23	6.62000 +0.16	6.68	6.51	6.68	105,520
13 Nov 23	6.46000 -0.13	6.62	6.46	6.62	139,311
10 Nov 23	6.59000 +0.02	6.64	6.52	6.61	78,923
09 Nov 23	6.57000 -0.06	6.68	6.54	6.62	91,566
08 Nov 23	6.63000 -0.07	6.72	6.55	6.63	131,983
07 Nov 23	6.70000 +0.03	6.81	6.60	6.67	163,568
06 Nov 23	6.67000 -0.22	6.93	6.63	6.90	224,281
03 Nov 23	6.89000 +0.14	6.89	6.69	6.89	273,675
02 Nov 23	6.75000 +0.04	6.85	6.71	6.80	198,642
01 Nov 23	6.71000 -0.03	6.81	6.64	6.75	245,915
31 Oct 23	6.74000 -0.08	6.83	6.71	6.83	106,853
30 Oct 23	6.82000 +0.12	6.89	6.71	6.71	118,886
27 Oct 23	6.70000 +0.03	6.90	6.62	6.79	120,800
26 Oct 23	6.67000 +0.15	6.67	6.42	6.47	196,362
25 Oct 23	6.52000 -0.28	6.79	6.42	6.79	233,771
24 Oct 23	6.80000 -0.11	6.98	6.70	6.98	121,912
23 Oct 23	6.91000 -0.01	7.00	6.79	6.84	98,801
20 Oct 23	6.92000 -0.24	7.18	6.89	7.14	126,203
19 Oct 23	7.16000 -0.04	7.26	7.05	7.26	134,386
18 Oct 23	7.20000 -0.19	7.40	7.16	7.38	112,363
17 Oct 23	7.39000 -0.08	7.50	7.38	7.38	35,635
16 Oct 23	7.47000 +0.05	7.55	7.40	7.47	77,557
13 Oct 23	7.42000 +0.00	7.54	7.37	7.54	76,950
12 Oct 23	7.42000 -0.16	7.60	7.40	7.60	73,738
11 Oct 23	7.58000 +0.09	7.67	7.45	7.48	157,886
10 Oct 23	7.49000 -0.01	7.61	7.45	7.50	126,580
06 Oct 23	7.50000 +0.08	7.54	7.36	7.40	88,614
05 Oct 23	7.42000 +0.02	7.57	7.39	7.39	67,653
04 Oct 23	7.40000 +0.16	7.50	7.23	7.25	135,025
03 Oct 23	7.24000 -0.12	7.33	7.19	7.28	159,963
02 Oct 23	7.36000 -0.02	7.39	7.27	7.39	82,252
29 Sep 23	7.38000 -0.07	7.50	7.34	7.45	97,821
28 Sep 23	7.45000 -0.01	7.58	7.32	7.42	173,505
27 Sep 23	7.46000 +0.11	7.48	7.37	7.42	100,574
26 Sep 23	7.35000 -0.08	7.49	7.31	7.44	157,408
25 Sep 23	7.43000 +0.08	7.53	7.35	7.42	140,682
22 Sep 23	7.35000 +0.10	7.38	7.24	7.25	185,967
21 Sep 23	7.25000 -0.01	7.28	7.14	7.24	123,772
20 Sep 23	7.26000 +0.07	7.27	7.14	7.20	133,283
19 Sep 23	7.19000 -0.01	7.24	7.14	7.16	79,211
18 Sep 23	7.20000 +0.03	7.23	7.10	7.15	66,298
15 Sep 23	7.17000 -0.05	7.28	7.16	7.23	75,794
14 Sep 23	7.22000 +0.10	7.22	7.14	7.14	56,344
13 Sep 23	7.12000 -0.17	7.27	7.09	7.27	147,799
12 Sep 23	7.29000 -0.11	7.39	7.22	7.39	102,784
11 Sep 23	7.40000 -0.05	7.50	7.40	7.45	59,782
08 Sep 23	7.45000 +0.03	7.47	7.38	7.40	99,189
07 Sep 23	7.42000 -0.12	7.53	7.38	7.52	115,922
06 Sep 23	7.54000 -0.03	7.61	7.43	7.56	133,422
05 Sep 23	7.57000 -0.19	7.76	7.55	7.67	129,171
01 Sep 23	7.76000 -0.01	7.94	7.75	7.77	282,193
31 Aug 23	7.77000 +0.03	7.79	7.68	7.72	121,555
30 Aug 23	7.74000 +0.00	7.75	7.70	7.75	85,848
29 Aug 23	7.74000 +0.11	7.76	7.62	7.62	93,319
28 Aug 23	7.63000 +0.00	7.72	7.60	7.63	111,637
25 Aug 23	7.63000 -0.12	7.83	7.63	7.76	80,993
24 Aug 23	7.75000 -0.09	7.86	7.75	7.84	120,621
23 Aug 23	7.84000 +0.20	7.86	7.65	7.67	135,606
22 Aug 23	7.64000 -0.04	7.70	7.58	7.68	143,671
21 Aug 23	7.68000 -0.02	7.73	7.67	7.70	64,880
18 Aug 23	7.70000 +0.04	7.73	7.56	7.63	99,018
17 Aug 23	7.66000 +0.04	7.69	7.59	7.62	120,502
16 Aug 23	7.62000 -0.06	7.79	7.60	7.61	225,556
15 Aug 23	7.68000 -0.22	7.87	7.65	7.86	116,965
14 Aug 23	7.90000 -0.01	7.97	7.85	7.90	131,454
11 Aug 23	7.91000 +0.05	7.98	7.86	7.86	154,234
10 Aug 23	7.86000 -0.14	8.05	7.84	7.97	182,390
09 Aug 23	8.00000 +0.06	8.18	7.89	7.89	615,469
08 Aug 23	7.94000 +0.58	7.98	7.32	7.35	800,322
04 Aug 23	7.36000 +0.65	7.44	6.86	6.89	786,308
03 Aug 23	6.71000 -0.06	6.77	6.68	6.75	73,225
02 Aug 23	6.77000 -0.03	6.81	6.66	6.77	166,796
01 Aug 23	6.80000 +0.03	6.81	6.70	6.77	106,622
31 Jul 23	6.77000 +0.02	6.84	6.76	6.82	117,432
28 Jul 23	6.75000 -0.18	6.92	6.75	6.92	60,538
27 Jul 23	6.93000 +0.12	6.95	6.77	6.81	145,712
26 Jul 23	6.81000 -0.08	6.90	6.74	6.90	92,921
25 Jul 23	6.89000 -0.02	6.91	6.77	6.88	168,500
24 Jul 23	6.91000 +0.22	6.95	6.71	6.71	365,952
21 Jul 23	6.69000 +0.02	6.71	6.55	6.65	173,791
20 Jul 23	6.67000 +0.26	6.72	6.49	6.49	389,883
19 Jul 23	6.41000 +0.08	6.45	6.30	6.32	98,068
18 Jul 23	6.33000 +0.17	6.35	6.14	6.18	334,086
17 Jul 23	6.16000 +0.02	6.19	6.12	6.13	232,373
14 Jul 23	6.14000 +0.00	6.17	6.08	6.16	278,466
13 Jul 23	6.14000 -0.04	6.21	6.12	6.19	308,883
12 Jul 23	6.18000 +0.01	6.26	6.13	6.26	234,685
11 Jul 23	6.17000 -0.05	6.28	6.16	6.27	182,370
10 Jul 23	6.22000 -0.09	6.35	6.21	6.34	232,242
07 Jul 23	6.31000 -0.01	6.41	6.30	6.33	101,003
06 Jul 23	6.32000 -0.12	6.54	6.31	6.39	103,246
05 Jul 23	6.44000 -0.10	6.53	6.44	6.53	119,248
04 Jul 23	6.54000 -0.01	6.60	6.46	6.59	61,636
30 Jun 23	6.55000 +0.02	6.61	6.52	6.55	88,703
29 Jun 23	6.53000 -0.09	6.57	6.39	6.39	109,970
28 Jun 23	6.62000 +0.11	6.63	6.54	6.57	204,395
27 Jun 23	6.51000 +0.02	6.57	6.49	6.49	52,451
26 Jun 23	6.49000 +0.02	6.53	6.37	6.38	117,637
23 Jun 23	6.47000 +0.01	6.47	6.37	6.45	160,192
22 Jun 23	6.46000 -0.09	6.63	6.46	6.51	86,513
21 Jun 23	6.55000 -0.04	6.60	6.54	6.57	184,450
20 Jun 23	6.59000 -0.07	6.68	6.58	6.68	178,099
19 Jun 23	6.66000 -0.05	6.72	6.66	6.72	24,421
16 Jun 23	6.71000 +0.04	6.76	6.68	6.72	92,629
15 Jun 23	6.67000 +0.03	6.76	6.57	6.65	131,193
14 Jun 23	6.64000 -0.09	6.71	6.54	6.71	98,124
13 Jun 23	6.73000 +0.19	6.75	6.52	6.54	115,643
12 Jun 23	6.54000 -0.04	6.58	6.43	6.58	71,478
09 Jun 23	6.58000 -0.20	6.75	6.55	6.75	163,445
08 Jun 23	6.78000 +0.04	6.78	6.63	6.75	111,693
07 Jun 23	6.74000 +0.06	6.74	6.64	6.70	109,005
06 Jun 23	6.68000 +0.09	6.69	6.60	6.62	114,653
05 Jun 23	6.59000 -0.04	6.65	6.54	6.61	65,461
02 Jun 23	6.63000 +0.06	6.66	6.56	6.58	98,099
01 Jun 23	6.57000 +0.02	6.58	6.52	6.58	73,327
31 May 23	6.55000 +0.00	6.58	6.48	6.51	179,764
30 May 23	6.55000 -0.06	6.59	6.43	6.43	171,492
29 May 23	6.61000 -0.02	6.70	6.56	6.70	74,165
26 May 23	6.63000 +0.09	6.66	6.52	6.53	134,970
25 May 23	6.54000 +0.01	6.55	6.47	6.51	117,924
24 May 23	6.53000 -0.10	6.55	6.49	6.54	114,410
23 May 23	6.63000 -0.02	6.68	6.52	6.65	169,026
19 May 23	6.65000 -0.07	6.74	6.65	6.72	91,537
18 May 23	6.72000 +0.06	6.74	6.62	6.67	172,747
17 May 23	6.66000 +0.10	6.70	6.48	6.63	166,601
16 May 23	6.56000 -0.14	6.69	6.55	6.69	255,307
15 May 23	6.70000 +0.49	6.75	6.21	6.24	699,349
12 May 23	6.21000 -0.06	6.41	6.16	6.16	212,791
11 May 23	6.27000 -0.02	6.36	6.24	6.29	124,950
10 May 23	6.29000 -0.01	6.32	6.27	6.31	87,804
09 May 23	6.30000 +0.14	6.35	6.10	6.16	213,146
08 May 23	6.16000 +0.05	6.18	6.08	6.12	162,690
05 May 23	6.11000 +0.00	6.15	6.08	6.12	170,966
04 May 23	6.11000 -0.10	6.20	6.09	6.18	148,189
03 May 23	6.21000 -0.02	6.29	6.17	6.20	162,742
02 May 23	6.23000 +0.06	6.24	6.08	6.15	147,225
01 May 23	6.17000 +0.03	6.24	6.09	6.17	288,464
28 Apr 23	6.14000 +0.05	6.17	6.08	6.10	317,571
27 Apr 23	6.09000 -0.08	6.21	6.09	6.20	216,871
26 Apr 23	6.17000 -0.06	6.25	6.16	6.24	101,270
25 Apr 23	6.23000 -0.03	6.28	6.18	6.23	114,128
24 Apr 23	6.26000 -0.03	6.28	6.19	6.28	108,967
21 Apr 23	6.29000 +0.02	6.33	6.24	6.29	101,370
20 Apr 23	6.27000 -0.17	6.43	6.22	6.43	272,695
19 Apr 23	6.44000 -0.05	6.49	6.39	6.49	182,206
18 Apr 23	6.49000 +0.20	6.54	6.29	6.32	227,976
17 Apr 23	6.29000 +0.07	6.32	6.17	6.20	313,097
14 Apr 23	6.22000 +0.01	6.23	6.16	6.23	264,617
13 Apr 23	6.21000 +0.05	6.23	6.11	6.19	481,823
12 Apr 23	6.16000 -0.09	6.36	6.14	6.35	265,628
11 Apr 23	6.25000 +0.01	6.34	6.20	6.25	157,091
10 Apr 23	6.24000 +0.08	6.26	6.16	6.17	174,295
06 Apr 23	6.16000 +0.02	6.18	5.96	6.14	320,933
05 Apr 23	6.14000 -0.18	6.33	6.13	6.32	209,952
04 Apr 23	6.32000 -0.06	6.42	6.32	6.40	154,751
03 Apr 23	6.38000 -0.05	6.47	6.30	6.43	151,188
31 Mar 23	6.43000 +0.06	6.44	6.36	6.38	108,063
30 Mar 23	6.37000 -0.24	6.52	6.34	6.50	138,805
29 Mar 23	6.61000 +0.07	6.68	6.52	6.65	261,754
28 Mar 23	6.54000 -0.01	6.58	6.48	6.56	226,357
27 Mar 23	6.55000 -0.11	6.66	6.53	6.66	184,882
24 Mar 23	6.66000 +0.02	6.66	6.51	6.65	185,776
23 Mar 23	6.64000 -0.04	6.73	6.61	6.67	124,762
22 Mar 23	6.68000 -0.04	6.80	6.68	6.72	158,284
21 Mar 23	6.72000 +0.15	6.77	6.61	6.65	167,154
20 Mar 23	6.57000 +0.01	6.64	6.55	6.57	130,620
17 Mar 23	6.56000 -0.19	6.69	6.54	6.61	234,076
16 Mar 23	6.75000 +0.10	6.76	6.47	6.62	188,191
15 Mar 23	6.65000 -0.14	6.65	6.49	6.64	297,213
14 Mar 23	6.79000 +0.04	6.92	6.71	6.83	197,219
13 Mar 23	6.75000 -0.33	7.10	6.75	6.98	417,962
10 Mar 23	7.08000 +0.22	7.25	7.03	7.09	527,795
09 Mar 23	6.86000 -0.24	7.10	6.85	7.10	281,320
08 Mar 23	7.10000 -0.05	7.20	7.05	7.12	240,536
07 Mar 23	7.15000 -0.10	7.25	7.14	7.19	210,432
06 Mar 23	7.25000 +0.04	7.36	7.15	7.21	227,823
03 Mar 23	7.21000 +0.06	7.28	7.18	7.18	177,168
02 Mar 23	7.15000 -0.19	7.32	7.15	7.29	99,255
01 Mar 23	7.34000 -0.05	7.45	7.23	7.35	225,418
28 Feb 23	7.39000 -0.16	7.48	7.31	7.48	125,001
27 Feb 23	7.55000 +0.08	7.60	7.46	7.47	222,043
24 Feb 23	7.47000 -0.04	7.52	7.31	7.40	288,642
23 Feb 23	7.51000 +0.13	7.55	7.34	7.34	247,762
22 Feb 23	7.38000 +0.01	7.40	7.12	7.27	269,292
21 Feb 23	7.37000 -0.33	7.60	7.31	7.60	219,562
17 Feb 23	7.70000 +0.18	7.70	7.47	7.48	168,889
16 Feb 23	7.52000 -0.16	7.68	7.50	7.61	602,254
15 Feb 23	7.68000 +0.11	7.70	7.52	7.52	246,142
14 Feb 23	7.57000 -0.05	7.62	7.50	7.57	539,837
13 Feb 23	7.62000 +0.22	7.66	7.37	7.40	773,644
10 Feb 23	7.40000 -0.20	7.59	7.40	7.59	680,059
09 Feb 23	7.60000 +0.01	7.66	7.60	7.61	323,224
08 Feb 23	7.59000 -0.07	7.70	7.57	7.65	304,781
07 Feb 23	7.66000 +0.10	7.71	7.55	7.55	517,382
06 Feb 23	7.56000 +0.10	7.63	7.41	7.41	284,724
03 Feb 23	7.46000 +0.04	7.59	7.34	7.39	336,149
02 Feb 23	7.42000 -0.06	7.56	7.35	7.50	375,311
01 Feb 23	7.48000 +0.06	7.51	7.40	7.42	325,072
31 Jan 23	7.42000 +0.08	7.46	7.30	7.30	501,300
30 Jan 23	7.34000 +0.06	7.34	7.20	7.28	324,494
27 Jan 23	7.28000 +0.08	7.34	7.15	7.22	406,026
26 Jan 23	7.20000 +0.25	7.20	6.97	6.97	345,693
25 Jan 23	6.95000 -0.11	7.00	6.86	6.98	132,194
24 Jan 23	7.06000 +0.05	7.08	6.95	7.00	218,932
23 Jan 23	7.01000 +0.00	7.01	6.93	7.00	81,016
20 Jan 23	7.01000 +0.07	7.10	6.87	6.94	255,788
19 Jan 23	6.94000 -0.02	6.95	6.76	6.88	235,135
18 Jan 23	6.96000 +0.05	7.00	6.88	6.89	201,817
17 Jan 23	6.91000 -0.13	7.01	6.89	6.97	149,875
16 Jan 23	7.04000 +0.03	7.10	6.91	6.91	249,753
13 Jan 23	7.01000 +0.07	7.04	6.81	6.81	292,256
12 Jan 23	6.94000 +0.08	6.94	6.87	6.88	237,927
11 Jan 23	6.86000 +0.16	6.88	6.66	6.74	282,126
10 Jan 23	6.70000 +0.24	6.72	6.47	6.48	300,638
09 Jan 23	6.46000 +0.03	6.54	6.43	6.45	306,827
06 Jan 23	6.43000 +0.17	6.57	6.29	6.29	232,561
05 Jan 23	6.26000 +0.01	6.29	6.10	6.27	165,242
04 Jan 23	6.25000 -0.04	6.57	6.24	6.30	656,954
03 Jan 23	6.29000 +0.54	6.32	5.76	5.78	928,396
30 Dec 22	5.75000 +0.03	5.75	5.64	5.68	93,097
29 Dec 22	5.72000 -0.04	5.74	5.65	5.66	102,013
28 Dec 22	5.76000 -0.07	5.90	5.75	5.84	240,943
23 Dec 22	5.83000 +0.16	5.91	5.73	5.73	298,031
22 Dec 22	5.67000 +0.01	5.67	5.55	5.66	190,162
21 Dec 22	5.66000 +0.08	5.71	5.59	5.60	121,014
20 Dec 22	5.58000 +0.07	5.64	5.48	5.58	148,973
19 Dec 22	5.51000 -0.21	5.75	5.48	5.74	175,398
16 Dec 22	5.72000 +0.05	5.72	5.58	5.58	218,742
15 Dec 22	5.67000 +0.05	5.67	5.51	5.61	197,686
14 Dec 22	5.62000 -0.09	5.76	5.61	5.70	182,590
13 Dec 22	5.71000 -0.04	5.87	5.68	5.79	91,961
12 Dec 22	5.75000 +0.05	5.76	5.65	5.67	93,810
09 Dec 22	5.70000 +0.00	5.74	5.67	5.70	83,931
08 Dec 22	5.70000 +0.01	5.80	5.70	5.79	105,456
07 Dec 22	5.69000 +0.04	5.78	5.69	5.71	86,998
06 Dec 22	5.65000 +0.01	5.67	5.57	5.67	136,705
05 Dec 22	5.64000 -0.26	5.90	5.64	5.90	428,217
02 Dec 22	5.90000 +0.02	5.93	5.83	5.91	108,899
01 Dec 22	5.88000 -0.01	6.04	5.86	5.98	160,577
30 Nov 22	5.89000 +0.03	5.94	5.81	5.87	73,524
29 Nov 22	5.86000 +0.03	5.90	5.80	5.81	86,577
28 Nov 22	5.83000 -0.12	5.98	5.82	5.96	84,067
25 Nov 22	5.95000 +0.04	5.99	5.89	5.92	127,419
24 Nov 22	5.91000 -0.01	5.96	5.88	5.95	38,821
23 Nov 22	5.92000 +0.15	5.99	5.79	5.79	275,960
22 Nov 22	5.77000 +0.14	5.82	5.61	5.61	423,888
21 Nov 22	5.63000 -0.03	5.65	5.57	5.65	112,211
18 Nov 22	5.66000 -0.05	5.75	5.63	5.75	88,095
17 Nov 22	5.71000 -0.05	5.76	5.63	5.75	168,181
16 Nov 22	5.76000 -0.04	5.81	5.75	5.81	164,721
15 Nov 22	5.80000 +0.03	5.89	5.76	5.87	247,754
14 Nov 22	5.77000 -0.20	5.97	5.77	5.97	191,715
11 Nov 22	5.97000 +0.19	5.98	5.76	5.85	241,168
10 Nov 22	5.78000 +0.17	5.94	5.75	5.83	245,879
09 Nov 22	5.61000 -0.28	5.86	5.61	5.86	240,285
08 Nov 22	5.89000 +0.20	5.94	5.64	5.66	292,435
07 Nov 22	5.69000 -0.06	5.85	5.61	5.75	292,842
04 Nov 22	5.75000 +0.41	6.04	5.44	5.50	729,448
03 Nov 22	5.34000 -0.06	5.39	5.30	5.37	154,229
02 Nov 22	5.40000 -0.16	5.55	5.36	5.55	189,126
01 Nov 22	5.56000 +0.03	5.62	5.47	5.47	175,656
31 Oct 22	5.53000 -0.03	5.58	5.49	5.56	140,454
28 Oct 22	5.56000 +0.01	5.56	5.45	5.49	141,902
27 Oct 22	5.55000 +0.05	5.61	5.49	5.52	104,503
26 Oct 22	5.50000 +0.11	5.56	5.38	5.39	183,495
25 Oct 22	5.39000 -0.03	5.44	5.34	5.41	204,077
24 Oct 22	5.42000 -0.09	5.52	5.38	5.52	102,188
21 Oct 22	5.51000 +0.06	5.52	5.36	5.44	352,286
20 Oct 22	5.45000 -0.13	5.62	5.42	5.59	258,225
19 Oct 22	5.58000 -0.11	5.69	5.48	5.69	278,735
18 Oct 22	5.69000 +0.04	5.75	5.61	5.67	113,308
17 Oct 22	5.65000 +0.07	5.72	5.62	5.62	271,837
14 Oct 22	5.58000 -0.16	5.80	5.54	5.80	190,449
13 Oct 22	5.74000 +0.11	5.79	5.54	5.58	172,559
12 Oct 22	5.63000 +0.16	5.64	5.40	5.45	241,545
11 Oct 22	5.47000 -0.15	5.60	5.44	5.48	357,817
07 Oct 22	5.62000 -0.15	5.73	5.47	5.72	477,021
06 Oct 22	5.77000 -0.14	5.90	5.72	5.90	327,219
05 Oct 22	5.91000 +0.00	5.92	5.78	5.90	195,131
04 Oct 22	5.91000 +0.01	6.10	5.91	6.04	196,906
03 Oct 22	5.90000 +0.09	5.98	5.77	5.81	247,282
30 Sep 22	5.81000 +0.01	5.88	5.78	5.82	154,074
29 Sep 22	5.80000 -0.23	6.02	5.74	6.00	190,526
28 Sep 22	6.03000 +0.10	6.03	5.80	5.86	178,708
27 Sep 22	5.93000 +0.00	6.04	5.85	5.95	224,976
26 Sep 22	5.93000 -0.12	6.15	5.93	5.99	213,359
23 Sep 22	6.05000 -0.01	6.07	5.85	6.04	255,896
22 Sep 22	6.06000 -0.08	6.14	6.00	6.14	86,772
21 Sep 22	6.14000 -0.10	6.26	6.12	6.24	88,789
20 Sep 22	6.24000 -0.09	6.35	6.18	6.32	124,122
19 Sep 22	6.33000 +0.09	6.35	6.20	6.21	141,320
16 Sep 22	6.24000 +0.07	6.24	6.09	6.14	189,103
15 Sep 22	6.17000 +0.05	6.24	6.12	6.13	121,471
14 Sep 22	6.12000 -0.07	6.27	6.10	6.27	170,683
13 Sep 22	6.19000 -0.16	6.29	6.18	6.29	145,277
12 Sep 22	6.35000 +0.13	6.39	6.22	6.22	267,291
09 Sep 22	6.22000 +0.07	6.25	6.15	6.17	196,693
08 Sep 22	6.15000 +0.23	6.18	5.82	5.91	274,432
07 Sep 22	5.92000 +0.04	5.97	5.83	5.88	411,070
06 Sep 22	5.88000 -0.15	6.14	5.88	6.14	245,650
02 Sep 22	6.03000 +0.12	6.11	5.90	5.93	161,955
01 Sep 22	5.91000 -0.10	6.03	5.90	6.00	188,011
31 Aug 22	6.01000 +0.00	6.06	5.97	6.01	96,873
30 Aug 22	6.01000 -0.04	6.10	5.97	6.07	184,639
29 Aug 22	6.05000 +0.02	6.07	5.93	6.05	227,808
26 Aug 22	6.03500 -0.18	6.22	6.02	6.22	337,862
25 Aug 22	6.22000 -0.02	6.30	6.18	6.20	218,941
24 Aug 22	6.24000 +0.05	6.31	6.18	6.18	88,341
23 Aug 22	6.19000 +0.06	6.24	6.14	6.21	100,459
22 Aug 22	6.13000 -0.09	6.25	6.12	6.16	71,451
19 Aug 22	6.22000 -0.09	6.31	6.18	6.31	61,153
18 Aug 22	6.31000 +0.08	6.35	6.23	6.28	85,697
17 Aug 22	6.23000 -0.09	6.33	6.19	6.32	86,788
16 Aug 22	6.32000 -0.01	6.38	6.27	6.34	77,354
15 Aug 22	6.33000 -0.12	6.43	6.31	6.43	138,811
12 Aug 22	6.45000 +0.08	6.48	6.37	6.37	130,671
11 Aug 22	6.37000 +0.00	6.43	6.34	6.39	199,639
10 Aug 22	6.37000 +0.19	6.44	6.22	6.22	232,773
09 Aug 22	6.18000 -0.05	6.20	6.10	6.20	136,480
08 Aug 22	6.23000 +0.28	6.27	5.90	6.00	381,305
05 Aug 22	5.95000 -0.25	6.12	5.83	6.12	507,524
04 Aug 22	6.20000 -0.24	6.45	6.16	6.45	367,114
03 Aug 22	6.44000 +0.00	6.53	6.42	6.49	252,419
02 Aug 22	6.44000 -0.29	6.71	6.42	6.71	275,579
29 Jul 22	6.73000 +0.10	6.73	6.61	6.64	119,792
28 Jul 22	6.63000 +0.05	6.67	6.50	6.59	184,282
27 Jul 22	6.58000 +0.15	6.59	6.45	6.45	144,289
26 Jul 22	6.43000 -0.16	6.59	6.41	6.56	134,737
25 Jul 22	6.59000 +0.03	6.59	6.50	6.58	109,673
22 Jul 22	6.56000 +0.09	6.58	6.47	6.48	162,019
21 Jul 22	6.47000 +0.05	6.51	6.35	6.42	167,440
20 Jul 22	6.42000 +0.15	6.44	6.28	6.28	175,700
19 Jul 22	6.27000 +0.24	6.29	6.06	6.09	194,382
18 Jul 22	6.03000 -0.12	6.15	6.01	6.15	215,188
15 Jul 22	6.15000 +0.00	6.16	6.01	6.16	185,637
14 Jul 22	6.15000 -0.18	6.30	6.13	6.28	143,005
13 Jul 22	6.33000 -0.13	6.51	6.31	6.51	98,244
12 Jul 22	6.46000 -0.07	6.50	6.41	6.50	78,580
11 Jul 22	6.53000 -0.03	6.61	6.50	6.54	104,784
08 Jul 22	6.56000 -0.10	6.63	6.44	6.60	152,074
07 Jul 22	6.66000 +0.17	6.69	6.51	6.55	136,857
06 Jul 22	6.49000 -0.06	6.58	6.40	6.48	211,660
05 Jul 22	6.55000 +0.08	6.55	6.25	6.33	211,245
04 Jul 22	6.47000 +0.20	6.52	6.28	6.30	149,616
30 Jun 22	6.27000 +0.06	6.29	6.09	6.18	172,492
29 Jun 22	6.21000 -0.27	6.45	6.15	6.45	247,021
28 Jun 22	6.48000 +0.08	6.55	6.43	6.43	321,257
27 Jun 22	6.40000 +0.12	6.43	6.25	6.35	222,936
24 Jun 22	6.28000 +0.24	6.30	6.04	6.04	194,224
23 Jun 22	6.04000 -0.05	6.17	5.97	6.10	316,024
22 Jun 22	6.09000 -0.20	6.25	5.99	6.25	372,395
21 Jun 22	6.29000 +0.09	6.35	6.24	6.24	222,638
20 Jun 22	6.20000 +0.18	6.21	6.03	6.05	118,014
17 Jun 22	6.02000 +0.01	6.04	5.86	6.01	353,079
16 Jun 22	6.01000 -0.25	6.24	5.95	6.24	349,422
15 Jun 22	6.26000 +0.14	6.42	6.13	6.13	241,288
14 Jun 22	6.12000 -0.03	6.20	5.99	6.20	369,997
13 Jun 22	6.15000 -0.32	6.35	6.10	6.33	366,961
10 Jun 22	6.47000 -0.13	6.57	6.42	6.57	246,265
09 Jun 22	6.60000 -0.15	6.73	6.58	6.73	205,567
08 Jun 22	6.75000 -0.12	6.88	6.72	6.85	212,720
07 Jun 22	6.87000 +0.18	6.88	6.68	6.73	412,942
06 Jun 22	6.69000 -0.46	7.14	6.60	7.14	1,051,404
03 Jun 22	7.15000 -0.20	7.31	7.11	7.31	170,041
02 Jun 22	7.35000 +0.11	7.39	7.25	7.25	200,343
01 Jun 22	7.24000 -0.02	7.38	7.13	7.29	164,173
31 May 22	7.26000 -0.02	7.29	7.14	7.25	168,207
30 May 22	7.28000 +0.24	7.30	7.09	7.15	205,972
27 May 22	7.04000 +0.00	7.13	7.04	7.07	119,485
26 May 22	7.04000 +0.34	7.06	6.74	6.74	222,281
25 May 22	6.70000 +0.00	6.74	6.64	6.67	166,040
24 May 22	6.70000 -0.08	6.88	6.62	6.88	180,914
20 May 22	6.78000 -0.14	6.98	6.68	6.98	173,213
19 May 22	6.92000 +0.01	6.99	6.85	6.91	157,103
18 May 22	6.91000 -0.24	7.17	6.87	7.15	213,139
17 May 22	7.15000 +0.16	7.21	7.02	7.10	166,955
16 May 22	6.99000 +0.06	7.06	6.84	6.96	206,198
13 May 22	6.93000 +0.22	7.09	6.78	6.82	355,137
12 May 22	6.71000 -0.05	6.83	6.63	6.76	271,916
11 May 22	6.76000 -0.18	7.05	6.76	6.95	349,282
10 May 22	6.94000 -0.07	7.20	6.90	7.05	337,192
09 May 22	7.01000 -0.17	7.17	6.95	7.17	305,837
06 May 22	7.18000 -0.13	7.30	7.11	7.28	244,634
05 May 22	7.31000 -0.23	7.55	7.28	7.49	332,478
04 May 22	7.54000 +0.25	7.65	7.33	7.35	701,791
03 May 22	7.29000 +0.08	7.31	7.13	7.22	153,073
02 May 22	7.21000 +0.07	7.23	7.04	7.23	277,692
29 Apr 22	7.14000 -0.13	7.29	7.11	7.29	123,576
28 Apr 22	7.27000 +0.17	7.31	7.05	7.12	305,160
27 Apr 22	7.10000 +0.11	7.17	7.03	7.10	261,925
26 Apr 22	6.99000 -0.25	7.22	6.98	7.16	355,544
25 Apr 22	7.24000 -0.14	7.34	7.05	7.34	358,698
22 Apr 22	7.38000 -0.21	7.60	7.35	7.58	215,058
21 Apr 22	7.59000 -0.24	7.87	7.56	7.87	209,555
20 Apr 22	7.83000 +0.26	7.95	7.62	7.63	339,983
19 Apr 22	7.57000 +0.29	7.59	7.28	7.28	339,851
18 Apr 22	7.28000 +0.00	7.31	7.20	7.30	210,493
14 Apr 22	7.28000 -0.09	7.38	7.24	7.38	254,457
13 Apr 22	7.37000 +0.07	7.44	7.30	7.44	189,748
12 Apr 22	7.30000 -0.03	7.50	7.27	7.40	214,642
11 Apr 22	7.33000 -0.04	7.42	7.28	7.40	261,802
08 Apr 22	7.37000 +0.05	7.48	7.33	7.35	164,024
07 Apr 22	7.32000 -0.17	7.50	7.24	7.50	334,517
06 Apr 22	7.49000 -0.18	7.64	7.38	7.64	459,096
05 Apr 22	7.67000 -0.13	7.82	7.64	7.80	269,128
04 Apr 22	7.80000 -0.03	7.90	7.62	7.85	219,074
01 Apr 22	7.83000 -0.16	8.00	7.80	8.00	284,309
31 Mar 22	7.99000 -0.12	8.12	7.95	8.12	246,802
30 Mar 22	8.11000 -0.30	8.28	8.08	8.28	188,292
29 Mar 22	8.41000 +0.20	8.46	8.06	8.24	433,240
28 Mar 22	8.21000 +0.06	8.30	8.12	8.20	315,882
25 Mar 22	8.15000 -0.29	8.56	8.06	8.56	557,418
24 Mar 22	8.44000 -0.16	8.60	8.37	8.60	208,863
23 Mar 22	8.60000 -0.10	8.70	8.53	8.70	278,347
22 Mar 22	8.70000 +0.02	8.73	8.60	8.70	179,357
21 Mar 22	8.68000 -0.11	8.82	8.62	8.78	207,003
18 Mar 22	8.79000 +0.01	8.82	8.70	8.79	255,250
17 Mar 22	8.78000 +0.10	8.81	8.57	8.57	284,840
16 Mar 22	8.68000 +0.34	8.76	8.34	8.35	527,718
15 Mar 22	8.34000 +0.04	8.35	8.19	8.31	215,386
14 Mar 22	8.30000 -0.07	8.40	8.24	8.38	252,159
11 Mar 22	8.37000 +0.03	8.44	8.28	8.44	219,274
10 Mar 22	8.34000 +0.29	8.37	8.00	8.03	388,874
09 Mar 22	8.05000 +0.36	8.10	7.73	7.73	598,259
08 Mar 22	7.69000 +0.13	7.80	7.41	7.58	279,077
07 Mar 22	7.56000 -0.05	7.68	7.41	7.65	378,395
04 Mar 22	7.61000 -0.56	8.06	7.55	8.06	885,436
03 Mar 22	8.17000 +0.01	8.23	8.04	8.11	225,713
02 Mar 22	8.16000 +0.18	8.19	7.96	8.00	191,541
01 Mar 22	7.98000 -0.03	8.04	7.91	7.95	223,612
28 Feb 22	8.01000 +0.11	8.02	7.87	7.87	214,804
25 Feb 22	7.90000 +0.18	7.91	7.65	7.72	236,789
24 Feb 22	7.72000 -0.01	7.73	7.19	7.38	272,917
23 Feb 22	7.73000 -0.12	7.95	7.70	7.86	226,695
22 Feb 22	7.85000 -0.22	8.07	7.76	8.00	295,894
18 Feb 22	8.07000 -0.02	8.13	8.01	8.06	221,840
17 Feb 22	8.09000 -0.12	8.23	8.06	8.19	249,903
16 Feb 22	8.21000 -0.03	8.31	8.18	8.22	154,862
15 Feb 22	8.24000 +0.11	8.31	8.15	8.15	200,628
14 Feb 22	8.13000 -0.03	8.24	8.10	8.21	150,707
11 Feb 22	8.16000 -0.09	8.38	8.16	8.20	187,234
10 Feb 22	8.25000 -0.14	8.40	8.23	8.38	135,396
09 Feb 22	8.39000 +0.10	8.41	8.30	8.31	136,963
08 Feb 22	8.29000 +0.10	8.34	8.11	8.19	181,882
07 Feb 22	8.19000 +0.05	8.25	8.13	8.15	144,775
04 Feb 22	8.14000 +0.02	8.19	8.06	8.14	234,335
03 Feb 22	8.12000 -0.10	8.22	8.10	8.20	183,301
02 Feb 22	8.22000 -0.19	8.41	8.21	8.40	338,289
01 Feb 22	8.41000 +0.07	8.42	8.16	8.34	305,646
31 Jan 22	8.34000 +0.19	8.34	8.15	8.16	174,864
28 Jan 22	8.15000 +0.20	8.17	7.92	8.03	215,776
27 Jan 22	7.95000 -0.13	8.14	7.90	8.10	213,436
26 Jan 22	8.08000 -0.10	8.35	8.03	8.25	315,057
25 Jan 22	8.18000 -0.02	8.27	8.03	8.21	310,715
24 Jan 22	8.20000 +0.05	8.20	7.83	8.15	435,627
21 Jan 22	8.15000 -0.31	8.44	8.11	8.42	428,372
20 Jan 22	8.46000 +0.00	8.56	8.44	8.46	244,193
19 Jan 22	8.46000 -0.01	8.49	8.30	8.45	186,385
18 Jan 22	8.47000 +0.01	8.49	8.38	8.46	182,069
17 Jan 22	8.46000 +0.35	8.48	8.12	8.13	271,468
14 Jan 22	8.11000 -0.01	8.14	8.06	8.12	129,612
13 Jan 22	8.12000 -0.05	8.22	8.10	8.17	107,311
12 Jan 22	8.17000 +0.13	8.19	8.01	8.09	199,397
11 Jan 22	8.04000 -0.02	8.10	8.01	8.09	166,106
10 Jan 22	8.06000 -0.17	8.27	8.02	8.25	286,489
07 Jan 22	8.23000 +0.06	8.26	8.10	8.17	139,490
06 Jan 22	8.17000 +0.11	8.23	8.06	8.10	208,785
05 Jan 22	8.06000 -0.22	8.39	8.05	8.24	425,149
04 Jan 22	8.28000 +0.51	8.35	7.80	7.80	751,319
31 Dec 21	7.77000 -0.08	7.80	7.64	7.80	192,348
30 Dec 21	7.85000 +0.03	7.90	7.68	7.77	319,136
29 Dec 21	7.82000 +0.16	7.94	7.66	7.66	447,460
24 Dec 21	7.66000 +0.02	7.71	7.62	7.65	88,774
23 Dec 21	7.64000 +0.23	7.75	7.45	7.47	372,701
22 Dec 21	7.41000 +0.11	7.49	7.30	7.30	132,390
21 Dec 21	7.30000 +0.05	7.36	7.23	7.25	190,873
20 Dec 21	7.25000 +0.05	7.28	6.98	7.07	278,037
17 Dec 21	7.20000 +0.09	7.28	7.02	7.11	296,903
16 Dec 21	7.11000 -0.01	7.38	7.09	7.15	353,511
15 Dec 21	7.12000 -0.02	7.23	6.84	7.18	322,569
14 Dec 21	7.14000 -0.06	7.26	7.13	7.14	268,592
13 Dec 21	7.20000 -0.08	7.38	7.15	7.30	229,368
10 Dec 21	7.28000 -0.15	7.50	7.27	7.44	325,601
09 Dec 21	7.43000 +0.00	7.45	7.35	7.40	166,259
08 Dec 21	7.43000 +0.12	7.45	7.26	7.35	157,211
07 Dec 21	7.31000 +0.20	7.48	7.21	7.21	351,470
06 Dec 21	7.11000 +0.12	7.17	6.92	7.01	183,950
03 Dec 21	6.99000 +0.05	7.03	6.88	6.99	220,464
02 Dec 21	6.94000 +0.12	7.04	6.79	6.83	225,068
01 Dec 21	6.82000 +0.14	7.09	6.79	6.88	314,698
30 Nov 21	6.68000 -0.43	7.08	6.65	7.07	574,839
29 Nov 21	7.11000 -0.07	7.22	7.08	7.21	154,934
26 Nov 21	7.18000 -0.16	7.23	7.06	7.12	289,360
25 Nov 21	7.34000 -0.02	7.48	7.30	7.43	296,345
24 Nov 21	7.36000 +0.19	7.42	7.13	7.25	311,125
23 Nov 21	7.17000 +0.02	7.31	7.10	7.15	156,758
22 Nov 21	7.15000 +0.02	7.24	7.06	7.13	168,194
19 Nov 21	7.13000 +0.12	7.15	6.94	6.94	202,954
18 Nov 21	7.01000 -0.07	7.11	6.97	7.11	472,014
17 Nov 21	7.08000 -0.15	7.31	7.05	7.26	263,066
16 Nov 21	7.23000 +0.11	7.28	7.09	7.12	202,790
15 Nov 21	7.12000 -0.21	7.35	7.07	7.35	278,947
12 Nov 21	7.33000 +0.09	7.37	7.23	7.36	204,373
11 Nov 21	7.24000 -0.09	7.40	7.20	7.40	312,237
10 Nov 21	7.33000 +0.16	7.35	7.10	7.10	451,801
09 Nov 21	7.17000 +0.21	7.22	6.93	7.00	440,265
08 Nov 21	6.96000 +0.13	6.96	6.77	6.84	436,713
05 Nov 21	6.83000 -0.35	7.14	6.50	7.14	1,041,888
04 Nov 21	7.18000 +0.15	7.22	7.03	7.08	272,269
03 Nov 21	7.03000 +0.16	7.07	6.81	6.88	395,256
02 Nov 21	6.87000 -0.12	6.94	6.80	6.91	185,115
01 Nov 21	6.99000 +0.21	7.00	6.81	6.85	347,093
29 Oct 21	6.78000 -0.02	6.84	6.65	6.84	235,419
28 Oct 21	6.80000 +0.13	6.86	6.66	6.75	215,171
27 Oct 21	6.67000 -0.23	6.91	6.66	6.90	258,869
26 Oct 21	6.90000 +0.00	6.99	6.87	6.93	195,687
25 Oct 21	6.90000 +0.03	6.96	6.88	6.90	286,519
22 Oct 21	6.87000 +0.10	6.95	6.80	6.88	397,046
21 Oct 21	6.77000 +0.01	6.88	6.70	6.78	224,252
20 Oct 21	6.76000 -0.04	6.80	6.62	6.75	245,967
19 Oct 21	6.80000 -0.03	6.88	6.77	6.87	257,798
18 Oct 21	6.83000 -0.01	6.88	6.75	6.84	212,991
15 Oct 21	6.84000 +0.10	6.89	6.70	6.70	379,240
14 Oct 21	6.74000 -0.15	6.95	6.69	6.95	347,528
13 Oct 21	6.89000 +0.32	6.90	6.58	6.60	378,108
12 Oct 21	6.57000 +0.24	6.58	6.38	6.38	354,382
08 Oct 21	6.33000 -0.03	6.47	6.33	6.37	267,225
07 Oct 21	6.36000 +0.13	6.37	6.20	6.25	342,961
06 Oct 21	6.23000 -0.03	6.29	6.13	6.29	374,155
05 Oct 21	6.26000 -0.08	6.38	6.23	6.35	344,555
04 Oct 21	6.34000 -0.04	6.38	6.26	6.38	300,034
01 Oct 21	6.38000 +0.03	6.39	6.20	6.36	353,955
30 Sep 21	6.35000 -0.06	6.53	6.29	6.49	411,151
29 Sep 21	6.41000 -0.04	6.54	6.37	6.54	286,149
28 Sep 21	6.45000 -0.49	6.80	6.41	6.80	455,992
27 Sep 21	6.94000 +0.21	6.98	6.79	6.83	350,835
24 Sep 21	6.73000 +0.14	6.76	6.58	6.63	277,006
23 Sep 21	6.59000 +0.01	6.66	6.58	6.60	305,677
22 Sep 21	6.58000 +0.13	6.64	6.51	6.53	380,578
21 Sep 21	6.45000 +0.06	6.55	6.34	6.46	166,145
20 Sep 21	6.39000 -0.16	6.48	6.13	6.48	870,367
17 Sep 21	6.55000 +0.00	6.73	6.50	6.55	493,662
16 Sep 21	6.55000 +0.02	6.58	6.48	6.50	246,447
15 Sep 21	6.53000 +0.07	6.54	6.40	6.46	381,002
14 Sep 21	6.46000 -0.06	6.63	6.41	6.63	798,773
13 Sep 21	6.52000 -0.04	6.59	6.47	6.59	330,491
10 Sep 21	6.56000 -0.03	6.64	6.54	6.64	297,343
09 Sep 21	6.59000 +0.00	6.65	6.54	6.59	300,523
08 Sep 21	6.59000 -0.15	6.77	6.54	6.77	425,600
07 Sep 21	6.74000 -0.03	6.80	6.72	6.77	281,144
03 Sep 21	6.77000 +0.07	6.78	6.55	6.75	444,372
02 Sep 21	6.70000 +0.16	6.75	6.57	6.60	490,999
01 Sep 21	6.54000 -0.10	6.72	6.50	6.72	534,112
31 Aug 21	6.64000 -0.13	6.78	6.62	6.78	295,682
30 Aug 21	6.77000 -0.09	6.97	6.70	6.97	351,496
27 Aug 21	6.86000 +0.07	6.93	6.78	6.85	280,267
26 Aug 21	6.79000 +0.15	6.82	6.61	6.65	379,286
25 Aug 21	6.64000 -0.05	6.82	6.53	6.79	651,455
24 Aug 21	6.69000 -0.03	6.83	6.66	6.78	360,331
23 Aug 21	6.72000 +0.33	6.73	6.45	6.64	559,524
20 Aug 21	6.39000 -0.19	6.65	6.28	6.65	644,424
19 Aug 21	6.58000 -0.37	6.96	6.50	6.95	1,113,566
18 Aug 21	6.95000 -0.45	7.30	6.92	7.30	1,197,217
17 Aug 21	7.40000 -0.60	7.80	7.16	7.80	1,118,685
16 Aug 21	8.00000 -0.18	8.10	7.91	8.10	250,214
13 Aug 21	8.18000 +0.06	8.25	8.03	8.11	200,984
12 Aug 21	8.12000 +0.07	8.12	7.89	8.12	209,940
11 Aug 21	8.05000 -0.04	8.29	7.88	8.29	457,755
10 Aug 21	8.09000 +0.96	8.13	7.44	7.83	918,149
09 Aug 21	7.13000 +0.12	7.22	7.05	7.09	401,884
06 Aug 21	7.01000 +0.00	7.04	6.94	7.00	253,521
05 Aug 21	7.01000 +0.01	7.03	6.97	7.01	170,002
04 Aug 21	7.00000 +0.11	7.14	6.92	6.97	213,851
03 Aug 21	6.89000 -0.01	7.02	6.86	6.90	188,010
30 Jul 21	6.90000 -0.08	6.97	6.86	6.96	249,872
29 Jul 21	6.98000 -0.05	7.16	6.96	7.16	211,342
28 Jul 21	7.03000 -0.04	7.10	6.92	7.08	171,798
27 Jul 21	7.07000 -0.11	7.37	7.02	7.37	182,153
26 Jul 21	7.18000 +0.03	7.25	7.14	7.19	153,139
23 Jul 21	7.15000 -0.04	7.24	7.09	7.18	157,875
22 Jul 21	7.19000 -0.03	7.28	7.15	7.19	163,279
21 Jul 21	7.22000 -0.02	7.32	7.20	7.29	192,779
20 Jul 21	7.24000 +0.12	7.44	7.10	7.15	314,887
19 Jul 21	7.12000 -0.20	7.27	6.88	7.27	420,702
16 Jul 21	7.32000 -0.13	7.44	7.29	7.40	204,134
15 Jul 21	7.45000 -0.16	7.61	7.35	7.61	339,748
14 Jul 21	7.61000 -0.07	7.73	7.59	7.68	159,124
13 Jul 21	7.68000 -0.25	7.87	7.62	7.84	332,838
12 Jul 21	7.93000 -0.05	8.02	7.81	8.02	140,525
09 Jul 21	7.98000 -0.06	8.21	7.91	7.98	238,070
08 Jul 21	8.04000 -0.18	8.16	7.70	8.13	454,434
07 Jul 21	8.22000 -0.13	8.41	8.20	8.35	134,046
06 Jul 21	8.35000 -0.07	8.40	8.23	8.40	170,336
05 Jul 21	8.42000 +0.01	8.51	8.34	8.47	85,449
02 Jul 21	8.41000 +0.05	8.52	8.36	8.36	124,714
30 Jun 21	8.36000 +0.02	8.46	8.24	8.35	200,835
29 Jun 21	8.34000 -0.16	8.56	8.30	8.35	236,066
28 Jun 21	8.50000 +0.10	8.59	8.32	8.45	276,110
25 Jun 21	8.40000 -0.12	8.51	8.36	8.48	226,077
24 Jun 21	8.52000 -0.26	8.71	8.52	8.65	293,811
23 Jun 21	8.78000 +0.16	8.81	8.58	8.68	130,520
22 Jun 21	8.62000 +0.10	8.66	8.28	8.62	372,300
21 Jun 21	8.52000 +0.12	8.58	8.38	8.50	310,202
18 Jun 21	8.40000 -0.40	8.80	8.40	8.80	514,048
17 Jun 21	8.80000 -0.17	8.97	8.76	8.76	202,651
16 Jun 21	8.97000 +0.27	9.05	8.65	8.69	248,115
15 Jun 21	8.70000 -0.07	8.82	8.55	8.82	379,202
14 Jun 21	8.77000 -0.21	9.15	8.76	9.15	260,835
11 Jun 21	8.98000 -0.13	9.15	8.94	9.15	211,933
10 Jun 21	9.11000 +0.20	9.15	8.98	9.03	166,829
09 Jun 21	8.91000 -0.14	9.12	8.78	9.06	347,671
08 Jun 21	9.05000 -0.29	9.47	8.96	9.47	420,783
07 Jun 21	9.34000 +0.68	9.50	8.88	8.92	732,950
04 Jun 21	8.66000 +0.51	8.72	8.35	8.35	508,448
03 Jun 21	8.15000 -0.36	8.53	8.12	8.53	504,559
02 Jun 21	8.51000 -0.20	8.73	8.50	8.72	101,952
01 Jun 21	8.71000 +0.05	8.95	8.61	8.95	156,450
28 May 21	8.66000 -0.08	8.81	8.58	8.81	217,938
27 May 21	8.74000 +0.05	8.81	8.61	8.72	318,768
26 May 21	8.69000 +0.21	8.71	8.53	8.55	235,784
25 May 21	8.48000 -0.19	8.78	8.46	8.65	198,824
21 May 21	8.67000 -0.10	8.82	8.65	8.80	179,238
20 May 21	8.77000 -0.05	8.98	8.71	8.87	212,669
19 May 21	8.82000 +0.00	8.83	8.50	8.65	329,552
18 May 21	8.82000 -0.13	8.96	8.65	8.92	449,502
17 May 21	8.95000 -0.09	9.21	8.84	9.12	270,940
14 May 21	9.04000 +0.32	9.14	8.79	8.79	346,812
13 May 21	8.72000 -0.08	9.08	8.64	8.90	496,536
12 May 21	8.80000 -0.98	9.81	8.79	9.78	1,074,531
11 May 21	9.78000 +0.22	9.81	9.21	9.49	494,372
10 May 21	9.56000 -0.22	9.81	9.29	9.81	689,707
07 May 21	9.78000 -0.01	9.85	9.70	9.75	434,952
06 May 21	9.79000 +0.02	9.86	9.75	9.80	279,032
05 May 21	9.77000 -0.06	9.94	9.77	9.86	565,928
04 May 21	9.83000 -0.01	9.90	9.64	9.76	319,946
03 May 21	9.84000 +0.13	9.85	9.67	9.78	185,456
30 Apr 21	9.71000 -0.07	9.81	9.70	9.70	146,706
29 Apr 21	9.78000 -0.03	9.87	9.65	9.87	193,013
28 Apr 21	9.81000 -0.03	9.88	9.79	9.87	218,232
27 Apr 21	9.84000 +0.10	9.88	9.70	9.78	387,747
26 Apr 21	9.74000 +0.04	9.84	9.68	9.79	264,292
23 Apr 21	9.70000 -0.02	9.83	9.63	9.72	409,340
22 Apr 21	9.72000 -0.99	9.94	9.65	9.79	816,951
21 Apr 21	10.71500 +0.43	10.83	10.32	10.44	350,144
20 Apr 21	10.29000 +0.49	10.66	10.04	10.19	854,096
19 Apr 21	9.80000 +0.56	9.98	9.37	9.40	487,803
16 Apr 21	9.24000 +0.05	9.28	9.10	9.25	118,071
15 Apr 21	9.19000 -0.01	9.32	9.18	9.31	102,216
14 Apr 21	9.20000 -0.05	9.37	9.18	9.25	119,887
13 Apr 21	9.25000 +0.10	9.30	9.02	9.16	171,710
12 Apr 21	9.15000 -0.07	9.21	9.04	9.17	141,559
09 Apr 21	9.22000 -0.17	9.40	9.12	9.34	141,735
08 Apr 21	9.39000 +0.05	9.44	9.25	9.38	165,756
07 Apr 21	9.34000 +0.18	9.55	9.18	9.18	265,900
06 Apr 21	9.16000 +0.05	9.17	9.00	9.16	179,262
05 Apr 21	9.11000 +0.02	9.21	9.05	9.13	177,051
01 Apr 21	9.09000 +0.09	9.15	8.95	9.03	205,408
31 Mar 21	9.00000 -0.10	9.15	8.94	9.13	133,566
30 Mar 21	9.10000 -0.40	9.37	9.00	9.33	220,329
29 Mar 21	9.50000 +0.39	9.56	9.00	9.10	383,928
26 Mar 21	9.11000 +0.05	9.25	8.99	9.21	217,275
25 Mar 21	9.06000 -0.09	9.27	8.83	9.08	443,121
24 Mar 21	9.15000 -0.75	9.93	9.10	9.80	681,181
23 Mar 21	9.90000 -0.34	10.30	9.80	10.16	543,593
22 Mar 21	10.24000 +0.19	10.41	10.01	10.05	491,746
19 Mar 21	10.05000 +0.22	10.18	9.74	9.79	586,522
18 Mar 21	9.83000 +0.44	9.96	9.34	9.44	506,037
17 Mar 21	9.39000 +0.27	9.45	9.05	9.15	423,200
16 Mar 21	9.12000 +0.29	9.30	8.89	9.00	467,306
15 Mar 21	8.83000 +0.25	9.00	8.52	8.54	417,380
12 Mar 21	8.58000 -0.16	9.10	8.48	9.10	429,276
11 Mar 21	8.74000 +0.24	8.77	8.44	8.50	157,934
10 Mar 21	8.50000 +0.14	8.64	8.27	8.40	154,492
09 Mar 21	8.36000 +0.40	8.52	7.93	8.05	401,448
08 Mar 21	7.96000 +0.14	8.02	7.77	7.82	321,937
05 Mar 21	7.82000 +0.08	7.88	7.53	7.79	315,738
04 Mar 21	7.74000 -0.13	8.03	7.68	7.84	379,411
03 Mar 21	7.87000 -0.05	8.00	7.83	7.98	152,306
02 Mar 21	7.92000 -0.06	7.99	7.80	7.97	95,143
01 Mar 21	7.98000 +0.10	8.03	7.87	7.95	227,854
26 Feb 21	7.88000 +0.14	7.92	7.65	7.77	241,774
25 Feb 21	7.74000 -0.13	7.98	7.69	7.87	144,861
24 Feb 21	7.87000 +0.11	7.96	7.61	7.72	148,779
23 Feb 21	7.76000 -0.09	7.85	7.58	7.85	161,361
22 Feb 21	7.85000 +0.04	8.01	7.66	7.77	269,280
19 Feb 21	7.81000 +0.25	7.83	7.56	7.70	131,766
18 Feb 21	7.56000 -0.05	7.64	7.46	7.61	103,802
17 Feb 21	7.61000 -0.18	7.79	7.60	7.71	153,661
16 Feb 21	7.79000 -0.08	7.92	7.73	7.88	84,292
12 Feb 21	7.87000 +0.18	7.88	7.64	7.72	85,528
11 Feb 21	7.69000 -0.03	7.76	7.59	7.71	67,877
10 Feb 21	7.72000 -0.08	7.83	7.65	7.82	86,266
09 Feb 21	7.80000 -0.15	7.96	7.79	7.96	86,194
08 Feb 21	7.95000 -0.08	8.00	7.81	8.00	86,609
05 Feb 21	8.03000 +0.01	8.14	7.98	8.05	124,183
04 Feb 21	8.02000 +0.10	8.08	7.85	7.95	408,371
03 Feb 21	7.92000 +0.13	7.92	7.76	7.79	124,255
02 Feb 21	7.79000 +0.02	7.83	7.63	7.78	674,814
01 Feb 21	7.77000 +0.48	7.84	7.24	7.24	315,653
29 Jan 21	7.29000 -0.35	7.58	7.23	7.58	321,781
28 Jan 21	7.64000 +0.29	7.82	7.52	7.62	196,231
27 Jan 21	7.35000 -0.47	7.70	7.24	7.70	274,882
26 Jan 21	7.82000 +0.32	7.94	7.52	7.52	469,262
25 Jan 21	7.50000 +0.19	7.51	7.19	7.30	270,742
22 Jan 21	7.31000 -0.08	7.43	7.17	7.38	147,095
21 Jan 21	7.39000 +0.08	7.45	7.24	7.35	417,978
20 Jan 21	7.31000 +0.45	7.44	7.00	7.02	439,173
19 Jan 21	6.86000 -0.36	7.25	6.83	7.22	337,162
18 Jan 21	7.22000 -0.11	7.33	7.14	7.29	108,483
15 Jan 21	7.33000 -0.07	7.37	7.25	7.36	136,506
14 Jan 21	7.40000 -0.15	7.54	7.36	7.53	132,224
13 Jan 21	7.55000 -0.09	7.65	7.50	7.65	77,720
12 Jan 21	7.64000 -0.10	7.78	7.57	7.74	230,183
11 Jan 21	7.74000 -0.03	7.80	7.65	7.65	143,419
08 Jan 21	7.77000 -0.01	7.83	7.60	7.80	152,243
07 Jan 21	7.78000 +0.05	7.90	7.77	7.77	222,172
06 Jan 21	7.73000 +0.11	7.87	7.61	7.63	110,359
05 Jan 21	7.62000 +0.09	7.65	7.43	7.50	112,745
04 Jan 21	7.53000 -0.14	7.70	7.36	7.70	152,317
31 Dec 20	7.67000 +0.18	7.80	7.51	7.51	193,410
30 Dec 20	7.49000 -0.20	7.74	7.42	7.57	164,139
29 Dec 20	7.69000 +0.15	7.86	7.52	7.52	252,705
24 Dec 20	7.54000 +0.04	7.60	7.48	7.50	107,083
23 Dec 20	7.50000 +0.25	7.54	7.29	7.29	153,155
22 Dec 20	7.25000 +0.12	7.33	7.02	7.15	102,294
21 Dec 20	7.13000 -0.09	7.20	6.95	7.09	242,304
18 Dec 20	7.22000 -0.16	7.50	7.22	7.50	131,162
17 Dec 20	7.38000 +0.06	7.53	7.31	7.40	144,663
16 Dec 20	7.32000 -0.29	7.60	7.16	7.59	356,582
15 Dec 20	7.61000 +0.22	7.65	7.35	7.45	116,318
14 Dec 20	7.39000 -0.02	7.52	7.39	7.43	92,406
11 Dec 20	7.41000 +0.08	7.41	7.22	7.36	220,199
10 Dec 20	7.33000 -0.13	7.67	7.26	7.40	273,098
09 Dec 20	7.46000 +0.28	7.48	7.20	7.20	318,720
08 Dec 20	7.18000 +0.07	7.20	7.10	7.10	188,481
07 Dec 20	7.11000 -0.04	7.22	7.06	7.14	87,052
04 Dec 20	7.15000 +0.05	7.22	7.05	7.13	119,118
03 Dec 20	7.10000 +0.12	7.15	6.99	6.99	114,023
02 Dec 20	6.98000 -0.23	7.18	6.98	7.18	222,172
01 Dec 20	7.21000 +0.14	7.24	7.12	7.13	148,675
30 Nov 20	7.07000 -0.10	7.22	7.06	7.18	142,068
27 Nov 20	7.17000 +0.02	7.24	7.12	7.15	140,228
26 Nov 20	7.15000 +0.21	7.24	6.94	6.97	455,720
25 Nov 20	6.94000 +0.00	6.98	6.83	6.96	98,324
24 Nov 20	6.94000 +0.07	6.97	6.85	6.92	167,351
23 Nov 20	6.87000 -0.03	6.94	6.86	6.93	53,393
20 Nov 20	6.90000 +0.01	6.90	6.81	6.88	90,443
19 Nov 20	6.89000 +0.02	6.93	6.84	6.87	62,180
18 Nov 20	6.87000 +0.05	6.94	6.82	6.82	90,521
17 Nov 20	6.82000 +0.02	6.92	6.72	6.81	174,998
16 Nov 20	6.80000 +0.03	6.91	6.79	6.87	95,272
13 Nov 20	6.77000 +0.07	6.86	6.73	6.75	82,232
12 Nov 20	6.70000 -0.23	6.93	6.66	6.90	139,069
11 Nov 20	6.93000 -0.07	7.08	6.78	7.08	167,449
10 Nov 20	7.00000 +0.02	7.17	6.87	6.95	279,374
09 Nov 20	6.98000 +0.03	7.25	6.94	7.05	520,666
06 Nov 20	6.95000 +0.17	7.20	6.83	7.00	388,543
05 Nov 20	6.78000 +0.18	6.81	6.61	6.61	153,367
04 Nov 20	6.60000 +0.22	6.60	6.34	6.47	160,614
03 Nov 20	6.38000 +0.11	6.42	6.33	6.33	110,711
02 Nov 20	6.27000 +0.17	6.31	6.13	6.20	115,302
30 Oct 20	6.10000 -0.19	6.32	6.03	6.32	95,735
29 Oct 20	6.29000 +0.11	6.35	6.01	6.20	104,583
28 Oct 20	6.18000 -0.28	6.42	6.16	6.41	166,496
27 Oct 20	6.46000 +0.11	6.54	6.32	6.32	256,554
26 Oct 20	6.35000 -0.27	6.62	6.30	6.62	189,671
23 Oct 20	6.62000 -0.14	6.79	6.61	6.75	113,787
22 Oct 20	6.76000 -0.10	6.86	6.70	6.86	122,167
21 Oct 20	6.86000 +0.00	7.00	6.82	6.82	136,158
20 Oct 20	6.86000 +0.12	6.98	6.80	6.81	160,067
19 Oct 20	6.74000 +0.02	6.77	6.70	6.72	101,750
16 Oct 20	6.72000 -0.01	6.78	6.64	6.64	133,976
15 Oct 20	6.73000 +0.01	6.73	6.57	6.66	106,229
14 Oct 20	6.72000 -0.25	6.97	6.69	6.97	183,272
13 Oct 20	6.97000 +0.44	7.04	6.52	6.60	576,515
09 Oct 20	6.53000 -0.10	6.65	6.47	6.65	199,624
08 Oct 20	6.63000 -0.04	6.76	6.59	6.70	128,466
07 Oct 20	6.67000 +0.04	6.86	6.64	6.67	155,770
06 Oct 20	6.63000 -0.07	6.73	6.57	6.73	127,092
05 Oct 20	6.70000 +0.17	6.76	6.51	6.53	306,276
02 Oct 20	6.53000 -0.14	6.68	6.44	6.57	312,300
01 Oct 20	6.67000 -0.13	6.86	6.63	6.82	248,940
30 Sep 20	6.80000 -0.03	6.99	6.74	6.85	154,689
29 Sep 20	6.83000 -0.09	6.87	6.72	6.83	156,165
28 Sep 20	6.92000 +0.13	7.09	6.84	6.89	432,777
25 Sep 20	6.79000 -0.02	6.81	6.63	6.75	181,179
24 Sep 20	6.81000 +0.12	6.90	6.51	6.69	183,682
23 Sep 20	6.69000 -0.24	6.95	6.68	6.94	182,771
22 Sep 20	6.93000 +0.10	6.94	6.75	6.75	185,254
21 Sep 20	6.83000 -0.43	7.15	6.80	7.13	181,725
18 Sep 20	7.26000 +0.05	7.29	7.15	7.20	239,588
17 Sep 20	7.21000 -0.02	7.22	7.09	7.14	121,051
16 Sep 20	7.23000 +0.03	7.24	7.13	7.18	147,983
15 Sep 20	7.20000 +0.10	7.22	7.09	7.14	242,313
14 Sep 20	7.10000 +0.10	7.14	6.90	6.90	205,456
11 Sep 20	7.00000 +0.12	7.00	6.87	6.89	249,229
10 Sep 20	6.88000 -0.01	6.92	6.76	6.91	214,813
09 Sep 20	6.89000 +0.14	6.93	6.70	6.75	197,293
08 Sep 20	6.75000 -0.04	6.87	6.66	6.70	283,727
04 Sep 20	6.79000 -0.09	7.00	6.63	6.77	522,297
03 Sep 20	6.88000 -0.16	7.01	6.79	7.01	275,299
02 Sep 20	7.04000 -0.02	7.07	6.89	7.06	227,491
01 Sep 20	7.06000 +0.11	7.10	6.68	6.89	280,790
31 Aug 20	6.95000 -0.23	7.17	6.80	7.16	266,923
28 Aug 20	7.18000 -0.02	7.27	7.15	7.25	235,463
27 Aug 20	7.20000 +0.05	7.29	7.15	7.19	322,655
26 Aug 20	7.15000 +0.01	7.22	7.07	7.07	221,020
25 Aug 20	7.14000 -0.06	7.20	7.06	7.19	277,535
24 Aug 20	7.20000 +0.25	7.25	6.93	6.95	613,497
21 Aug 20	6.95000 +0.02	6.99	6.87	6.87	249,081
20 Aug 20	6.93000 -0.05	6.99	6.89	6.93	235,998
19 Aug 20	6.98000 +0.14	7.00	6.85	6.85	362,796
18 Aug 20	6.84000 +0.03	6.88	6.68	6.81	211,888
17 Aug 20	6.81000 -0.09	6.91	6.75	6.91	265,571
14 Aug 20	6.90000 +0.09	6.98	6.77	6.79	318,419
13 Aug 20	6.81000 +0.06	6.94	6.38	6.65	383,824
12 Aug 20	6.75000 -0.05	6.91	6.68	6.80	361,069
11 Aug 20	6.80000 -0.05	6.91	6.60	6.84	475,308
10 Aug 20	6.85000 +0.25	6.88	6.53	6.60	578,375
07 Aug 20	6.60000 +0.20	6.66	6.33	6.33	536,195
06 Aug 20	6.40000 +0.22	6.45	6.15	6.19	361,520
05 Aug 20	6.18000 +0.11	6.19	6.09	6.11	226,331
04 Aug 20	6.07000 +0.23	6.13	5.82	5.85	479,570
31 Jul 20	5.84000 +0.25	6.03	5.76	5.76	724,229
30 Jul 20	5.59000 -0.03	5.65	5.59	5.62	185,684
29 Jul 20	5.62000 +0.10	5.64	5.49	5.53	115,362
28 Jul 20	5.52000 +0.06	5.52	5.42	5.45	157,388
27 Jul 20	5.46000 +0.16	5.55	5.30	5.30	353,320
24 Jul 20	5.30000 -0.01	5.35	5.25	5.27	94,636
23 Jul 20	5.31000 -0.04	5.44	5.30	5.36	134,819
22 Jul 20	5.35000 +0.10	5.42	5.25	5.27	196,652
21 Jul 20	5.25000 +0.01	5.33	5.23	5.28	89,903
20 Jul 20	5.24000 +0.02	5.27	5.11	5.23	137,486
17 Jul 20	5.22000 -0.16	5.39	5.19	5.35	235,081
16 Jul 20	5.38000 +0.27	5.40	5.10	5.10	475,258
15 Jul 20	5.11000 +0.09	5.24	5.06	5.10	240,556
14 Jul 20	5.02000 +0.12	5.02	4.80	4.90	119,664
13 Jul 20	4.90000 +0.19	4.99	4.76	4.76	230,257
10 Jul 20	4.71000 +0.10	4.75	4.62	4.62	146,871
09 Jul 20	4.61000 +0.19	4.65	4.45	4.45	243,175
08 Jul 20	4.42000 +0.05	4.45	4.35	4.39	107,709
07 Jul 20	4.37000 -0.07	4.42	4.35	4.42	51,359
06 Jul 20	4.44000 +0.07	4.46	4.39	4.45	59,104
03 Jul 20	4.37000 -0.08	4.48	4.37	4.46	49,123
02 Jul 20	4.45000 +0.02	4.49	4.42	4.42	111,847
30 Jun 20	4.43000 +0.06	4.44	4.21	4.40	162,117
29 Jun 20	4.37000 -0.26	4.51	4.36	4.50	93,010
26 Jun 20	4.63000 +0.00	4.65	4.53	4.63	127,351
25 Jun 20	4.63000 -0.04	4.70	4.60	4.60	120,639
24 Jun 20	4.67000 -0.05	4.70	4.53	4.66	142,375
23 Jun 20	4.72000 +0.12	4.75	4.56	4.58	183,903
22 Jun 20	4.60000 +0.07	4.60	4.47	4.51	127,175
19 Jun 20	4.53000 -0.02	4.65	4.48	4.56	130,365
18 Jun 20	4.55000 +0.01	4.57	4.37	4.45	247,264
17 Jun 20	4.54000 +0.13	4.65	4.44	4.46	282,815
16 Jun 20	4.41000 +0.26	4.55	4.33	4.33	515,243
15 Jun 20	4.15000 +0.44	4.19	3.69	3.69	408,216
12 Jun 20	3.71000 +0.17	3.81	3.62	3.65	120,276
11 Jun 20	3.54000 -0.30	3.70	3.51	3.64	235,463
10 Jun 20	3.84000 -0.12	3.97	3.76	3.97	118,710
09 Jun 20	3.96000 -0.14	4.12	3.93	4.12	126,206
08 Jun 20	4.10000 +0.25	4.10	3.90	3.92	392,709
05 Jun 20	3.85000 +0.14	3.89	3.76	3.77	223,025
04 Jun 20	3.71000 -0.01	3.81	3.65	3.70	121,081
03 Jun 20	3.72000 +0.13	3.73	3.60	3.63	178,006
02 Jun 20	3.59000 +0.07	3.61	3.54	3.55	95,073
01 Jun 20	3.52000 +0.08	3.55	3.40	3.40	85,362
29 May 20	3.44000 -0.08	3.52	3.40	3.52	95,250
28 May 20	3.52000 +0.02	3.55	3.41	3.50	119,038
27 May 20	3.50000 +0.10	3.50	3.33	3.48	165,840
26 May 20	3.40000 +0.08	3.44	3.36	3.42	191,610
25 May 20	3.32000 +0.01	3.40	3.30	3.31	103,376
22 May 20	3.31000 +0.03	3.34	3.23	3.34	88,305
21 May 20	3.28000 -0.07	3.35	3.25	3.29	120,346
20 May 20	3.35000 +0.04	3.39	3.31	3.37	115,082
19 May 20	3.31000 +0.11	3.37	3.21	3.25	183,017
15 May 20	3.20000 +0.18	3.25	3.05	3.10	225,471
14 May 20	3.02000 -0.01	3.07	2.86	3.00	330,972
13 May 20	3.03000 -0.17	3.20	3.02	3.20	229,159
12 May 20	3.20000 -0.09	3.31	3.19	3.31	70,073
11 May 20	3.29000 +0.02	3.31	3.18	3.26	82,048
08 May 20	3.27000 +0.09	3.28	3.20	3.20	140,395
07 May 20	3.18000 +0.02	3.24	3.16	3.23	118,167
06 May 20	3.16000 +0.00	3.24	3.15	3.24	121,884
05 May 20	3.16000 -0.01	3.36	3.16	3.24	191,453
04 May 20	3.17000 -0.14	3.36	3.13	3.31	192,938
01 May 20	3.31000 -0.19	3.47	3.28	3.47	155,022
30 Apr 20	3.50000 -0.15	3.66	3.43	3.60	216,378
29 Apr 20	3.65000 +0.19	3.69	3.50	3.50	287,080
28 Apr 20	3.46000 +0.26	3.48	3.26	3.32	202,129
27 Apr 20	3.20000 +0.14	3.23	3.07	3.08	236,772
24 Apr 20	3.06000 +0.01	3.10	3.04	3.10	157,676
23 Apr 20	3.05000 +0.01	3.14	2.97	3.12	424,031
22 Apr 20	3.04000 -0.18	3.28	3.03	3.22	415,547
21 Apr 20	3.22000 -0.07	3.29	3.16	3.25	347,112
20 Apr 20	3.29000 -0.06	3.39	3.23	3.33	177,755
17 Apr 20	3.35000 +0.00	3.46	3.32	3.40	269,363
16 Apr 20	3.35000 -0.17	3.60	3.31	3.60	196,326
15 Apr 20	3.52000 -0.09	3.63	3.46	3.58	135,861
14 Apr 20	3.61000 -0.05	3.82	3.61	3.71	137,003
13 Apr 20	3.66000 +0.01	3.75	3.44	3.75	204,315
09 Apr 20	3.65000 +0.12	3.78	3.55	3.62	248,977
08 Apr 20	3.53000 +0.08	3.61	3.45	3.48	175,615
07 Apr 20	3.45000 +0.31	3.47	3.11	3.21	297,951
06 Apr 20	3.14000 +0.11	3.24	3.09	3.14	179,519
03 Apr 20	3.03000 -0.12	3.17	2.99	3.16	193,693
02 Apr 20	3.15000 +0.02	3.27	3.12	3.15	166,017
01 Apr 20	3.13000 -0.17	3.18	3.06	3.10	201,300
31 Mar 20	3.30000 +0.02	3.49	3.26	3.30	427,175
30 Mar 20	3.28000 -0.12	3.32	3.10	3.31	538,974
27 Mar 20	3.40000 -0.15	3.51	3.16	3.50	347,039
26 Mar 20	3.55000 +0.28	3.67	3.30	3.30	342,801
25 Mar 20	3.27000 +0.38	3.45	2.87	2.90	675,342
24 Mar 20	2.89000 +0.12	3.01	2.77	2.82	652,070
23 Mar 20	2.77000 -0.27	3.04	2.73	3.04	416,886
20 Mar 20	3.04000 -0.07	3.49	3.04	3.25	481,090
19 Mar 20	3.11000 -0.07	3.20	3.00	3.06	422,820
18 Mar 20	3.18000 -0.54	3.64	3.05	3.64	633,573
17 Mar 20	3.72000 +0.19	3.82	3.43	3.57	383,390
16 Mar 20	3.53000 -0.32	3.76	3.11	3.22	312,140
13 Mar 20	3.85000 +0.19	3.98	3.63	3.79	454,599
12 Mar 20	3.66000 -0.58	3.89	3.24	3.45	462,528
11 Mar 20	4.24000 -0.33	4.56	4.16	4.56	231,630
10 Mar 20	4.57000 +0.23	4.96	4.32	4.96	322,081
09 Mar 20	4.34000 -0.41	4.64	4.32	4.43	242,839
06 Mar 20	4.75000 -0.08	4.80	4.62	4.80	181,764
05 Mar 20	4.83000 -0.22	4.99	4.81	4.99	114,953
04 Mar 20	5.05000 +0.17	5.05	4.90	5.03	81,030
03 Mar 20	4.88000 -0.04	5.23	4.81	5.23	209,994
02 Mar 20	4.92000 +0.16	4.94	4.36	4.39	278,641
28 Feb 20	4.76000 -0.04	4.78	4.49	4.60	204,161
27 Feb 20	4.80000 -0.24	4.99	4.67	4.99	223,292
26 Feb 20	5.04000 -0.07	5.15	5.01	5.01	108,591
25 Feb 20	5.11000 -0.16	5.34	5.07	5.32	138,976
24 Feb 20	5.27000 -0.26	5.36	5.09	5.21	213,891
21 Feb 20	5.53000 -0.02	5.58	5.52	5.58	42,725
20 Feb 20	5.55000 +0.04	5.56	5.51	5.54	71,352
19 Feb 20	5.51000 +0.00	5.52	5.47	5.50	42,081
18 Feb 20	5.51000 +0.04	5.53	5.46	5.49	47,343
14 Feb 20	5.47000 -0.15	5.61	5.44	5.61	91,871
13 Feb 20	5.62000 -0.05	5.67	5.55	5.67	53,733
12 Feb 20	5.67000 +0.04	5.70	5.61	5.65	155,962
11 Feb 20	5.63000 +0.16	5.63	5.49	5.54	182,815
10 Feb 20	5.47000 +0.14	5.52	5.31	5.32	97,531
07 Feb 20	5.33000 -0.04	5.45	5.25	5.38	248,583
06 Feb 20	5.37000 +0.01	5.42	5.34	5.35	43,053
05 Feb 20	5.36000 +0.01	5.39	5.31	5.35	44,884
04 Feb 20	5.35000 +0.04	5.41	5.32	5.33	36,458
03 Feb 20	5.31000 +0.03	5.38	5.28	5.28	79,461
31 Jan 20	5.28000 -0.02	5.33	5.22	5.29	92,747
30 Jan 20	5.30000 -0.01	5.34	5.26	5.30	68,368
29 Jan 20	5.31000 -0.05	5.41	5.30	5.38	41,755
28 Jan 20	5.36000 +0.11	5.37	5.25	5.27	33,443
27 Jan 20	5.25000 -0.07	5.36	5.23	5.30	111,532
24 Jan 20	5.32000 -0.06	5.45	5.31	5.40	77,889
23 Jan 20	5.38000 -0.05	5.56	5.35	5.37	100,035
22 Jan 20	5.43000 -0.06	5.53	5.38	5.53	91,540
21 Jan 20	5.49000 +0.03	5.53	5.42	5.42	109,209
20 Jan 20	5.46000 +0.06	5.46	5.38	5.38	35,601
17 Jan 20	5.40000 +0.06	5.46	5.33	5.39	155,680
16 Jan 20	5.34000 +0.04	5.36	5.27	5.29	79,418
15 Jan 20	5.30000 -0.01	5.35	5.27	5.33	70,968
14 Jan 20	5.31000 -0.05	5.35	5.27	5.35	73,544
13 Jan 20	5.36000 +0.07	5.37	5.22	5.30	83,905
10 Jan 20	5.29000 +0.01	5.31	5.22	5.28	97,251
09 Jan 20	5.28000 -0.06	5.34	5.27	5.31	76,804
08 Jan 20	5.34000 +0.02	5.35	5.29	5.34	53,475
07 Jan 20	5.32000 +0.08	5.35	5.27	5.27	67,693
06 Jan 20	5.24000 -0.02	5.29	5.19	5.24	105,314
03 Jan 20	5.26000 -0.08	5.34	5.26	5.30	47,012
02 Jan 20	5.34000 -0.02	5.41	5.30	5.39	91,321
31 Dec 19	5.36000 -0.04	5.40	5.29	5.39	95,850
30 Dec 19	5.40000 -0.21	5.52	5.36	5.52	176,695
27 Dec 19	5.61000 -0.07	5.68	5.60	5.67	135,107
24 Dec 19	5.68000 +0.06	5.68	5.58	5.63	141,696
23 Dec 19	5.62000 -0.09	5.71	5.61	5.70	190,211
20 Dec 19	5.71000 +0.12	5.71	5.55	5.60	251,209
19 Dec 19	5.59000 +0.06	5.59	5.50	5.53	127,776
18 Dec 19	5.53000 +0.03	5.54	5.47	5.48	133,186
17 Dec 19	5.50000 +0.09	5.50	5.40	5.41	132,771
16 Dec 19	5.41000 +0.11	5.45	5.34	5.34	122,177
13 Dec 19	5.30000 +0.08	5.38	5.17	5.17	170,452
12 Dec 19	5.22000 -0.16	5.37	4.99	5.36	268,391
11 Dec 19	5.38000 -0.07	5.45	5.33	5.45	90,603
10 Dec 19	5.45000 -0.04	5.49	5.40	5.47	81,717
09 Dec 19	5.49000 -0.06	5.58	5.49	5.55	106,159
06 Dec 19	5.55000 +0.02	5.59	5.52	5.59	125,325
05 Dec 19	5.53000 -0.05	5.60	5.52	5.56	97,544
04 Dec 19	5.58000 +0.04	5.62	5.52	5.55	171,477
03 Dec 19	5.54000 +0.06	5.56	5.41	5.46	228,843
02 Dec 19	5.48000 -0.09	5.56	5.47	5.52	153,911
29 Nov 19	5.57000 +0.04	5.58	5.45	5.50	209,379
28 Nov 19	5.53000 -0.04	5.58	5.51	5.56	95,701
27 Nov 19	5.57000 -0.02	5.65	5.39	5.60	377,306
26 Nov 19	5.59000 +0.01	5.64	5.53	5.60	209,618
25 Nov 19	5.58000 +0.17	5.61	5.36	5.36	275,411
22 Nov 19	5.41000 +0.21	5.43	5.18	5.22	390,812
21 Nov 19	5.20000 +0.01	5.25	5.17	5.18	198,574
20 Nov 19	5.19000 +0.02	5.20	5.15	5.17	178,350
19 Nov 19	5.17000 +0.00	5.22	5.15	5.15	197,595
18 Nov 19	5.17000 -0.01	5.21	5.14	5.14	90,568
15 Nov 19	5.18000 +0.03	5.20	5.15	5.15	172,978
14 Nov 19	5.15000 +0.01	5.18	5.07	5.10	121,617
13 Nov 19	5.14000 +0.11	5.20	5.09	5.12	235,494
12 Nov 19	5.03000 +0.13	5.04	4.83	4.83	316,853
11 Nov 19	4.90000 +0.08	4.91	4.81	4.83	223,604
08 Nov 19	4.82000 +0.27	4.85	4.55	4.59	492,963
07 Nov 19	4.55000 -0.05	4.64	4.52	4.64	78,008
06 Nov 19	4.60000 -0.04	4.64	4.60	4.61	35,868
05 Nov 19	4.64000 +0.05	4.67	4.59	4.60	69,074
04 Nov 19	4.59000 +0.07	4.60	4.53	4.53	42,574
01 Nov 19	4.52000 -0.01	4.56	4.51	4.56	47,085
31 Oct 19	4.53000 -0.05	4.58	4.44	4.58	102,485
30 Oct 19	4.58000 +0.15	4.58	4.43	4.44	120,754
29 Oct 19	4.43000 +0.06	4.45	4.36	4.36	139,014
28 Oct 19	4.37000 +0.01	4.46	4.35	4.38	137,279
25 Oct 19	4.36000 +0.02	4.36	4.32	4.33	116,590
24 Oct 19	4.34000 -0.09	4.42	4.33	4.42	130,708
23 Oct 19	4.43000 -0.05	4.48	4.41	4.48	86,771
22 Oct 19	4.48000 -0.06	4.55	4.48	4.54	63,459
21 Oct 19	4.54000 -0.02	4.57	4.50	4.52	35,250
18 Oct 19	4.56000 -0.01	4.61	4.54	4.56	61,799
17 Oct 19	4.57000 -0.02	4.60	4.57	4.60	39,800
16 Oct 19	4.59000 +0.17	4.60	4.44	4.44	163,072
15 Oct 19	4.42000 +0.01	4.43	4.38	4.38	69,341
11 Oct 19	4.41000 -0.05	4.46	4.40	4.46	43,499
10 Oct 19	4.46000 +0.09	4.51	4.41	4.43	72,715
09 Oct 19	4.37000 +0.01	4.41	4.31	4.37	81,241
08 Oct 19	4.36000 -0.03	4.41	4.34	4.39	87,515
07 Oct 19	4.39000 -0.05	4.44	4.39	4.40	38,484
04 Oct 19	4.44000 +0.05	4.45	4.39	4.44	37,898
03 Oct 19	4.39000 -0.01	4.42	4.35	4.39	86,072
02 Oct 19	4.40000 -0.12	4.53	4.35	4.53	154,430
01 Oct 19	4.52000 -0.09	4.61	4.50	4.61	28,395
30 Sep 19	4.61000 +0.11	4.62	4.47	4.50	123,222
27 Sep 19	4.50000 -0.33	4.77	4.49	4.70	184,869
26 Sep 19	4.83000 -0.02	4.90	4.80	4.85	80,320
25 Sep 19	4.85000 +0.05	4.90	4.76	4.81	103,547
24 Sep 19	4.80000 -0.08	4.90	4.75	4.88	122,583
23 Sep 19	4.88000 -0.06	4.94	4.85	4.94	118,605
20 Sep 19	4.94000 +0.05	4.94	4.89	4.89	127,350
19 Sep 19	4.89000 +0.02	4.93	4.84	4.85	118,666
18 Sep 19	4.87000 +0.02	4.88	4.82	4.88	50,272
17 Sep 19	4.85000 +0.05	4.88	4.81	4.81	62,527
16 Sep 19	4.80000 +0.03	4.87	4.74	4.78	109,101
13 Sep 19	4.77000 +0.11	4.78	4.67	4.69	55,065
12 Sep 19	4.66000 -0.07	4.74	4.64	4.74	52,241
11 Sep 19	4.73000 +0.03	4.75	4.69	4.71	57,118
10 Sep 19	4.70000 +0.04	4.70	4.60	4.67	86,016
09 Sep 19	4.66000 +0.11	4.66	4.59	4.59	29,621
06 Sep 19	4.55000 +0.10	4.62	4.48	4.48	73,518
05 Sep 19	4.45000 +0.05	4.48	4.41	4.41	65,628
04 Sep 19	4.40000 +0.09	4.53	4.35	4.35	92,566
03 Sep 19	4.31000 -0.16	4.36	4.29	4.35	116,623
30 Aug 19	4.47000 -0.03	4.52	4.43	4.52	32,288
29 Aug 19	4.50000 +0.11	4.53	4.40	4.40	85,391
28 Aug 19	4.39000 +0.04	4.39	4.31	4.34	45,681
27 Aug 19	4.35000 +0.03	4.36	4.30	4.35	86,646
26 Aug 19	4.32000 -0.02	4.37	4.30	4.35	83,129
23 Aug 19	4.34000 +0.01	4.39	4.28	4.31	72,958
22 Aug 19	4.33000 +0.03	4.33	4.29	4.31	52,236
21 Aug 19	4.30000 -0.02	4.33	4.27	4.30	69,504
20 Aug 19	4.32000 +0.03	4.34	4.27	4.32	101,483
19 Aug 19	4.29000 +0.03	4.31	4.27	4.28	59,302
16 Aug 19	4.26000 -0.01	4.30	4.25	4.29	80,913
15 Aug 19	4.27000 -0.04	4.31	4.24	4.31	76,250
14 Aug 19	4.31000 -0.07	4.36	4.27	4.34	133,325
13 Aug 19	4.38000 +0.02	4.41	4.34	4.34	50,560
12 Aug 19	4.36000 -0.02	4.38	4.29	4.38	109,427
09 Aug 19	4.38000 -0.03	4.41	4.35	4.38	50,912
08 Aug 19	4.41000 +0.08	4.46	4.29	4.29	112,147
07 Aug 19	4.33000 -0.02	4.36	4.24	4.33	164,213
06 Aug 19	4.35000 -0.20	4.54	4.27	4.54	326,832
02 Aug 19	4.55000 -0.01	4.56	4.46	4.50	202,461
01 Aug 19	4.56000 -0.04	4.58	4.53	4.57	147,977
31 Jul 19	4.60000 +0.05	4.60	4.53	4.55	71,566
30 Jul 19	4.55000 -0.05	4.61	4.53	4.61	134,938
29 Jul 19	4.60000 -0.08	4.69	4.58	4.67	125,232
26 Jul 19	4.68000 -0.06	4.74	4.63	4.74	91,802
25 Jul 19	4.74000 +0.00	4.78	4.62	4.73	145,252
24 Jul 19	4.74000 -0.02	4.78	4.68	4.77	158,446
23 Jul 19	4.76000 +0.03	4.80	4.70	4.72	121,842
22 Jul 19	4.73000 +0.02	4.74	4.61	4.71	132,760
19 Jul 19	4.71000 +0.04	4.72	4.56	4.69	95,304
18 Jul 19	4.67000 -0.01	4.69	4.55	4.67	125,029
17 Jul 19	4.68000 +0.01	4.71	4.58	4.66	142,972
16 Jul 19	4.67000 -0.02	4.74	4.65	4.69	73,109
15 Jul 19	4.69000 -0.05	4.71	4.66	4.69	149,345
12 Jul 19	4.74000 -0.04	4.78	4.70	4.76	86,865
11 Jul 19	4.78000 +0.03	4.81	4.75	4.79	63,842
10 Jul 19	4.75000 +0.00	4.80	4.75	4.75	54,603
09 Jul 19	4.75000 -0.02	4.80	4.75	4.79	46,870
08 Jul 19	4.77000 -0.03	4.80	4.76	4.77	61,728
05 Jul 19	4.80000 -0.04	4.87	4.76	4.87	57,865
04 Jul 19	4.84000 -0.02	4.86	4.82	4.85	37,377
03 Jul 19	4.86000 -0.01	4.90	4.85	4.87	58,850
02 Jul 19	4.87000 +0.02	4.94	4.85	4.87	88,783
28 Jun 19	4.85000 -0.01	4.93	4.81	4.81	72,747
27 Jun 19	4.86000 -0.21	4.96	4.71	4.92	206,059
26 Jun 19	5.07000 -0.08	5.14	5.03	5.14	161,128
25 Jun 19	5.15000 -0.09	5.23	5.15	5.21	72,016
24 Jun 19	5.24000 +0.00	5.26	5.14	5.18	258,872
21 Jun 19	5.24000 +0.07	5.24	5.09	5.11	211,250
20 Jun 19	5.17000 +0.09	5.21	5.08	5.10	207,238
19 Jun 19	5.08000 +0.02	5.10	5.03	5.07	93,657
18 Jun 19	5.06000 +0.13	5.07	4.94	4.94	190,789
17 Jun 19	4.93000 +0.03	4.94	4.90	4.91	54,264
14 Jun 19	4.90000 +0.05	4.90	4.81	4.85	78,175
13 Jun 19	4.85000 -0.01	4.90	4.85	4.87	80,788
12 Jun 19	4.86000 +0.02	4.90	4.83	4.84	29,018
11 Jun 19	4.84000 +0.02	4.87	4.79	4.84	171,462
10 Jun 19	4.82000 +0.10	4.83	4.72	4.72	103,962
07 Jun 19	4.72000 +0.05	4.75	4.60	4.72	147,393
06 Jun 19	4.67000 +0.03	4.77	4.65	4.67	207,638
05 Jun 19	4.64000 +0.10	4.66	4.55	4.55	85,035
04 Jun 19	4.54000 +0.02	4.58	4.48	4.53	84,331
03 Jun 19	4.52000 +0.02	4.56	4.49	4.50	44,498
31 May 19	4.50000 -0.13	4.60	4.48	4.60	145,150
30 May 19	4.63000 +0.05	4.63	4.55	4.57	39,460
29 May 19	4.58000 +0.00	4.60	4.51	4.60	79,166
28 May 19	4.58000 -0.05	4.65	4.58	4.63	87,792
27 May 19	4.63000 +0.02	4.67	4.61	4.62	60,815
24 May 19	4.61000 +0.05	4.62	4.57	4.57	73,425
23 May 19	4.56000 -0.07	4.67	4.51	4.62	114,161
22 May 19	4.63000 +0.00	4.66	4.60	4.66	66,687
21 May 19	4.63000 -0.04	4.68	4.60	4.67	144,916
17 May 19	4.67000 +0.01	4.67	4.62	4.65	68,232
16 May 19	4.66000 +0.03	4.67	4.61	4.64	104,738
15 May 19	4.63000 +0.06	4.69	4.50	4.55	140,466
14 May 19	4.57000 +0.12	4.68	4.46	4.47	215,359
13 May 19	4.45000 -0.12	4.56	4.26	4.56	369,215
10 May 19	4.57000 -0.20	4.76	4.53	4.76	334,578
09 May 19	4.77000 +0.00	4.79	4.69	4.76	101,894
08 May 19	4.77000 +0.05	4.82	4.74	4.74	96,477
07 May 19	4.72000 -0.09	4.81	4.63	4.79	263,236
06 May 19	4.81000 -0.09	4.91	4.80	4.89	167,100
03 May 19	4.90000 +0.01	4.95	4.88	4.91	82,340
02 May 19	4.89000 -0.05	4.93	4.82	4.93	106,643
01 May 19	4.94000 +0.09	4.94	4.88	4.89	33,816
30 Apr 19	4.85000 -0.05	4.92	4.85	4.90	52,680
29 Apr 19	4.90000 +0.02	4.94	4.85	4.86	83,989
26 Apr 19	4.88000 +0.06	4.92	4.80	4.83	74,072
25 Apr 19	4.82000 +0.00	4.85	4.81	4.83	49,249
24 Apr 19	4.82000 -0.07	4.93	4.80	4.89	103,048
23 Apr 19	4.89000 -0.07	4.96	4.88	4.96	105,537
22 Apr 19	4.96000 -0.04	5.01	4.95	5.00	79,098
18 Apr 19	5.00000 -0.03	5.03	4.98	5.03	87,480
17 Apr 19	5.03000 +0.02	5.07	4.96	5.00	129,206
16 Apr 19	5.01000 -0.02	5.03	4.97	5.01	98,064
15 Apr 19	5.03000 +0.04	5.03	4.99	5.02	76,033
12 Apr 19	4.99000 +0.00	5.03	4.98	5.01	115,130
11 Apr 19	4.99000 +0.02	5.04	4.96	5.01	148,898
10 Apr 19	4.97000 +0.00	5.00	4.95	4.97	107,934
09 Apr 19	4.97000 -0.10	5.07	4.94	5.07	185,371
08 Apr 19	5.07000 -0.05	5.14	4.99	5.14	196,530
05 Apr 19	5.12000 +0.05	5.15	5.08	5.11	118,096
04 Apr 19	5.07000 -0.08	5.15	5.04	5.15	138,271
03 Apr 19	5.15000 +0.03	5.20	5.12	5.15	98,600
02 Apr 19	5.12000 +0.03	5.12	5.03	5.09	112,358
01 Apr 19	5.09000 -0.09	5.22	5.08	5.19	129,467
29 Mar 19	5.18000 +0.10	5.23	5.05	5.09	178,618
28 Mar 19	5.08000 -0.28	5.24	4.96	5.24	526,556
27 Mar 19	5.36000 +0.03	5.40	5.27	5.31	199,535
26 Mar 19	5.33000 -0.02	5.39	5.31	5.35	100,439
25 Mar 19	5.35000 +0.02	5.37	5.26	5.31	203,577
22 Mar 19	5.33000 -0.05	5.39	5.28	5.38	290,218
21 Mar 19	5.38000 +0.11	5.42	5.27	5.28	116,668
20 Mar 19	5.27000 -0.01	5.33	5.24	5.28	92,914
19 Mar 19	5.28000 +0.08	5.31	5.19	5.22	227,506
18 Mar 19	5.20000 +0.08	5.21	5.13	5.13	226,495
15 Mar 19	5.12000 +0.13	5.12	4.99	5.00	220,034
14 Mar 19	4.99000 +0.05	5.00	4.89	4.96	134,077
13 Mar 19	4.94000 +0.05	4.96	4.87	4.92	100,892
12 Mar 19	4.88500 -0.02	4.92	4.86	4.90	65,055
11 Mar 19	4.91000 +0.07	4.92	4.82	4.85	111,931
08 Mar 19	4.84000 +0.06	4.85	4.70	4.76	100,169
07 Mar 19	4.78000 -0.05	4.86	4.71	4.81	158,437
06 Mar 19	4.83000 +0.03	4.86	4.51	4.55	386,287
05 Mar 19	4.80000 -0.02	4.89	4.63	4.80	251,735
04 Mar 19	4.82000 -0.01	4.93	4.74	4.80	244,919
01 Mar 19	4.83000 -0.08	4.97	4.77	4.92	213,286
28 Feb 19	4.91000 +0.10	4.92	4.78	4.80	230,897
27 Feb 19	4.81000 +0.03	4.85	4.78	4.82	112,637
26 Feb 19	4.78000 -0.02	4.86	4.76	4.84	115,558
25 Feb 19	4.80000 +0.02	4.85	4.78	4.83	138,861
22 Feb 19	4.78000 +0.05	4.88	4.75	4.75	211,827
21 Feb 19	4.73000 +0.03	4.81	4.67	4.72	157,512
20 Feb 19	4.70000 +0.08	4.73	4.53	4.62	205,595
19 Feb 19	4.62000 -0.12	4.85	4.43	4.76	504,112
15 Feb 19	4.74000 -0.43	5.15	4.65	5.11	868,243
14 Feb 19	5.17000 -0.06	5.22	5.10	5.20	277,833
13 Feb 19	5.23000 +0.04	5.27	5.13	5.22	267,716
12 Feb 19	5.19000 +0.11	5.22	5.00	5.11	252,016
11 Feb 19	5.08000 -0.04	5.16	4.99	5.14	253,286
08 Feb 19	5.12000 -0.12	5.25	5.11	5.24	233,939
07 Feb 19	5.24000 -0.01	5.26	5.16	5.25	222,409
06 Feb 19	5.25000 +0.00	5.28	5.19	5.25	225,795
05 Feb 19	5.25000 -0.01	5.29	5.18	5.24	189,699
04 Feb 19	5.26000 +0.16	5.33	5.10	5.10	334,128
01 Feb 19	5.10000 +0.05	5.13	5.05	5.05	135,201
31 Jan 19	5.05000 +0.03	5.07	5.00	5.04	140,666
30 Jan 19	5.02000 +0.02	5.03	4.96	5.01	62,393
29 Jan 19	5.00000 +0.01	5.02	4.95	5.00	122,344
28 Jan 19	4.99000 -0.10	5.10	4.93	5.08	231,943
25 Jan 19	5.09000 +0.06	5.10	5.02	5.05	108,901
24 Jan 19	5.03000 +0.00	5.07	4.97	5.02	147,856
23 Jan 19	5.03000 -0.03	5.06	4.95	5.06	109,236
22 Jan 19	5.06000 -0.06	5.13	5.00	5.13	230,794
21 Jan 19	5.12000 +0.06	5.14	5.04	5.08	73,976
18 Jan 19	5.06000 -0.02	5.07	5.03	5.07	134,732
17 Jan 19	5.08000 +0.05	5.08	4.99	5.06	208,429
16 Jan 19	5.03000 +0.00	5.08	5.00	5.05	126,227
15 Jan 19	5.03000 +0.05	5.05	4.95	5.01	286,771
14 Jan 19	4.98000 +0.11	5.01	4.89	4.89	187,282
11 Jan 19	4.87000 +0.09	4.88	4.75	4.79	153,131
10 Jan 19	4.78000 +0.04	4.78	4.72	4.74	85,317
09 Jan 19	4.74000 +0.03	4.79	4.68	4.75	129,274
08 Jan 19	4.71000 -0.04	4.78	4.66	4.78	177,961
07 Jan 19	4.75000 +0.04	4.80	4.71	4.75	139,590
04 Jan 19	4.71000 +0.04	4.78	4.62	4.63	199,083
03 Jan 19	4.67000 -0.02	4.71	4.55	4.69	306,543
02 Jan 19	4.69000 +0.13	4.73	4.49	4.64	320,913
31 Dec 18	4.56000 +0.09	4.58	4.44	4.55	181,101
28 Dec 18	4.47000 -0.03	4.52	4.35	4.40	211,000
27 Dec 18	4.50000 +0.19	4.53	4.36	4.36	240,940
24 Dec 18	4.31000 -0.10	4.41	4.21	4.31	214,966
21 Dec 18	4.41000 -0.02	4.53	4.39	4.44	152,570
20 Dec 18	4.43000 -0.01	4.50	4.39	4.44	174,666
19 Dec 18	4.44000 -0.04	4.59	4.42	4.51	252,078
18 Dec 18	4.48000 +0.25	4.56	4.19	4.19	690,136
17 Dec 18	4.23000 -0.15	4.51	4.20	4.37	345,640
14 Dec 18	4.38000 -0.01	4.51	4.33	4.40	293,065
13 Dec 18	4.39000 +0.06	4.46	4.36	4.40	213,248
12 Dec 18	4.33000 -0.03	4.41	4.32	4.39	197,681
11 Dec 18	4.36000 -0.10	4.54	4.35	4.47	308,726
10 Dec 18	4.46000 -0.13	4.59	4.42	4.58	206,267
07 Dec 18	4.59000 +0.03	4.65	4.56	4.58	94,414
06 Dec 18	4.56000 -0.01	4.60	4.44	4.55	180,220
05 Dec 18	4.57000 -0.09	4.71	4.55	4.71	190,232
04 Dec 18	4.66000 -0.18	4.85	4.66	4.85	145,296
03 Dec 18	4.84000 +0.04	4.89	4.74	4.85	152,631
30 Nov 18	4.80000 +0.01	4.80	4.75	4.80	80,185
29 Nov 18	4.79000 +0.04	4.84	4.73	4.76	235,061
28 Nov 18	4.75000 +0.08	4.77	4.66	4.68	187,781
27 Nov 18	4.67000 -0.14	4.79	4.66	4.79	172,580
26 Nov 18	4.81000 +0.08	4.85	4.71	4.80	287,619
23 Nov 18	4.73000 +0.03	4.74	4.66	4.69	65,413
22 Nov 18	4.70000 +0.04	4.82	4.69	4.70	216,556
21 Nov 18	4.66000 +0.03	4.75	4.60	4.63	281,071
20 Nov 18	4.63000 -0.17	4.78	4.58	4.78	400,306
19 Nov 18	4.80000 -0.08	4.89	4.75	4.89	174,941
16 Nov 18	4.88000 +0.09	4.91	4.77	4.82	299,346
15 Nov 18	4.79000 +0.08	4.81	4.60	4.68	208,221
14 Nov 18	4.71000 -0.06	4.81	4.66	4.76	169,241
13 Nov 18	4.77000 +0.00	4.89	4.76	4.78	261,394
12 Nov 18	4.77000 -0.04	4.82	4.75	4.82	114,411
09 Nov 18	4.81000 -0.15	5.09	4.79	4.92	233,989
08 Nov 18	4.96000 +0.00	4.99	4.88	4.99	114,357
07 Nov 18	4.96000 +0.05	4.97	4.90	4.94	85,049
06 Nov 18	4.91000 -0.13	5.05	4.91	5.04	172,950
05 Nov 18	5.04000 +0.03	5.06	4.99	5.00	105,580
02 Nov 18	5.01000 +0.00	5.04	5.00	5.02	231,823
01 Nov 18	5.01000 +0.17	5.03	4.85	4.88	132,513
31 Oct 18	4.84000 +0.10	4.93	4.78	4.78	174,171
30 Oct 18	4.74000 +0.04	4.74	4.60	4.70	187,344
29 Oct 18	4.70000 -0.28	5.00	4.68	5.00	214,606
26 Oct 18	4.98000 -0.02	5.00	4.90	4.95	139,998
25 Oct 18	5.00000 +0.12	5.04	4.86	4.91	184,295
24 Oct 18	4.88000 -0.21	5.08	4.86	5.07	225,748
23 Oct 18	5.09000 -0.01	5.10	4.95	5.08	171,907
22 Oct 18	5.10000 -0.03	5.16	5.09	5.15	192,634
19 Oct 18	5.13000 +0.08	5.13	5.05	5.05	147,841
18 Oct 18	5.05000 -0.06	5.15	5.03	5.15	169,131
17 Oct 18	5.11000 -0.01	5.15	5.04	5.14	145,025
16 Oct 18	5.12000 +0.07	5.16	5.00	5.09	230,001
15 Oct 18	5.05000 -0.17	5.36	5.03	5.36	235,569
12 Oct 18	5.22000 +0.11	5.23	5.14	5.17	151,978
11 Oct 18	5.11000 -0.02	5.19	5.02	5.10	322,274
10 Oct 18	5.13000 -0.15	5.24	5.10	5.23	269,175
09 Oct 18	5.28000 -0.17	5.49	5.25	5.48	248,641
05 Oct 18	5.45000 -0.02	5.57	5.42	5.49	248,085
04 Oct 18	5.47000 -0.06	5.53	5.41	5.53	327,936
03 Oct 18	5.53000 -0.02	5.57	5.50	5.55	193,428
02 Oct 18	5.55000 -0.05	5.61	5.52	5.61	408,294
01 Oct 18	5.60000 +0.00	5.79	5.58	5.76	385,221
28 Sep 18	5.60000 -0.07	5.67	5.55	5.66	165,898
27 Sep 18	5.67000 -0.16	5.80	5.63	5.80	209,193
26 Sep 18	5.83000 +0.06	5.86	5.75	5.79	186,065
25 Sep 18	5.77000 +0.07	5.82	5.69	5.73	220,161
24 Sep 18	5.70000 +0.00	5.78	5.62	5.75	261,980
21 Sep 18	5.70000 +0.11	5.71	5.62	5.69	416,117
20 Sep 18	5.59000 -0.06	5.69	5.57	5.65	486,218
19 Sep 18	5.65000 -0.25	5.88	5.58	5.88	690,325
18 Sep 18	5.90000 +0.03	5.96	5.86	5.89	243,354
17 Sep 18	5.87000 -0.13	6.02	5.84	6.01	378,000
14 Sep 18	6.00000 -0.01	6.06	5.95	6.02	253,304
13 Sep 18	6.01000 -0.07	6.10	6.00	6.09	170,558
12 Sep 18	6.08000 -0.15	6.23	6.05	6.21	225,733
11 Sep 18	6.23000 +0.08	6.25	6.12	6.15	230,694
10 Sep 18	6.15000 -0.09	6.28	6.11	6.28	176,271
07 Sep 18	6.24000 -0.03	6.27	6.23	6.27	91,806
06 Sep 18	6.27000 +0.00	6.29	6.26	6.27	48,546
05 Sep 18	6.27000 -0.03	6.30	6.25	6.29	69,580
04 Sep 18	6.30000 -0.02	6.32	6.26	6.32	106,710
31 Aug 18	6.32000 +0.00	6.38	6.30	6.33	87,796
30 Aug 18	6.32000 -0.02	6.36	6.31	6.32	78,236
29 Aug 18	6.34000 -0.07	6.41	6.32	6.41	95,221
28 Aug 18	6.41000 +0.03	6.50	6.36	6.38	141,525
27 Aug 18	6.38000 +0.04	6.41	6.33	6.34	68,259
24 Aug 18	6.34000 -0.08	6.44	6.25	6.44	169,542
23 Aug 18	6.42000 +0.02	6.47	6.39	6.39	154,057
22 Aug 18	6.40000 +0.02	6.44	6.38	6.44	114,230
21 Aug 18	6.38000 -0.01	6.41	6.37	6.40	209,667
20 Aug 18	6.39000 +0.07	6.42	6.35	6.35	183,648
17 Aug 18	6.32000 +0.08	6.35	6.25	6.30	133,872
16 Aug 18	6.24000 +0.09	6.26	6.14	6.16	235,120
15 Aug 18	6.15000 +0.00	6.17	6.11	6.16	135,234
14 Aug 18	6.15000 -0.10	6.23	6.06	6.06	317,736
13 Aug 18	6.25000 -0.17	6.40	6.23	6.40	171,494
10 Aug 18	6.42000 +0.02	6.43	6.37	6.42	105,647
09 Aug 18	6.40000 +0.00	6.47	6.38	6.44	158,564
08 Aug 18	6.40000 -0.13	6.54	6.38	6.54	215,530
07 Aug 18	6.53000 -0.02	6.62	6.49	6.62	139,182
03 Aug 18	6.55000 -0.05	6.61	6.49	6.61	137,922
02 Aug 18	6.60000 -0.07	6.77	6.45	6.75	263,223
01 Aug 18	6.67000 +0.06	6.70	6.56	6.62	138,549
31 Jul 18	6.61000 -0.03	6.70	6.58	6.66	102,429
30 Jul 18	6.64000 -0.04	6.72	6.60	6.72	55,001
27 Jul 18	6.68000 +0.04	6.69	6.62	6.65	56,436
26 Jul 18	6.64000 -0.02	6.67	6.62	6.65	45,896
25 Jul 18	6.66000 -0.09	6.85	6.60	6.77	154,069
24 Jul 18	6.75000 -0.12	6.91	6.75	6.91	161,388
23 Jul 18	6.87000 +0.29	7.01	6.56	6.59	138,136
20 Jul 18	6.58000 -0.07	6.67	6.55	6.66	195,254
19 Jul 18	6.65000 -0.09	6.76	6.65	6.76	146,550
18 Jul 18	6.74000 -0.05	6.81	6.71	6.80	86,239
17 Jul 18	6.79000 -0.05	6.84	6.76	6.83	116,347
16 Jul 18	6.84000 -0.02	6.88	6.81	6.86	86,749
13 Jul 18	6.86500 -0.08	6.96	6.82	6.94	70,773
12 Jul 18	6.94000 +0.03	6.96	6.87	6.91	38,786
11 Jul 18	6.91000 +0.06	6.93	6.83	6.85	71,212
10 Jul 18	6.85000 +0.01	6.90	6.75	6.83	67,758
09 Jul 18	6.84000 -0.02	6.91	6.82	6.88	50,209
06 Jul 18	6.86000 -0.02	6.88	6.75	6.87	59,447
05 Jul 18	6.88000 +0.01	6.89	6.85	6.88	26,957
04 Jul 18	6.87000 +0.05	6.93	6.84	6.85	43,676
03 Jul 18	6.82000 -0.06	6.90	6.77	6.90	64,543
29 Jun 18	6.88000 +0.01	6.91	6.80	6.89	130,299
28 Jun 18	6.87000 -0.27	7.07	6.86	7.05	172,213
27 Jun 18	7.14000 -0.09	7.27	7.14	7.24	110,485
26 Jun 18	7.23000 -0.05	7.28	7.17	7.28	109,153
25 Jun 18	7.28000 -0.06	7.36	7.25	7.32	200,993
22 Jun 18	7.34000 +0.08	7.35	7.27	7.27	72,090
21 Jun 18	7.26000 +0.01	7.28	7.23	7.26	65,676
20 Jun 18	7.25000 +0.06	7.26	7.16	7.21	152,444
19 Jun 18	7.19000 +0.08	7.22	7.10	7.11	95,456
18 Jun 18	7.11000 -0.09	7.21	7.11	7.20	87,571
15 Jun 18	7.20000 +0.05	7.22	7.12	7.17	165,814
14 Jun 18	7.15000 +0.01	7.17	7.13	7.15	61,794
13 Jun 18	7.14000 +0.02	7.15	7.10	7.14	68,918
12 Jun 18	7.12000 +0.05	7.14	7.02	7.02	62,737
11 Jun 18	7.07000 -0.15	7.25	6.99	7.22	108,959
08 Jun 18	7.22000 -0.01	7.25	7.15	7.25	41,865
07 Jun 18	7.23000 -0.02	7.30	7.20	7.26	259,075
06 Jun 18	7.25000 +0.04	7.29	7.20	7.22	77,692
05 Jun 18	7.21000 +0.05	7.24	7.15	7.17	65,427
04 Jun 18	7.16000 -0.01	7.24	7.15	7.18	64,201
01 Jun 18	7.17000 -0.01	7.19	7.07	7.16	88,709
31 May 18	7.18000 -0.07	7.26	7.13	7.23	75,511
30 May 18	7.25000 +0.09	7.30	7.15	7.18	81,698
29 May 18	7.16000 +0.01	7.18	7.08	7.08	114,351
28 May 18	7.15000 -0.02	7.21	7.08	7.13	55,150
25 May 18	7.17000 +0.00	7.24	7.15	7.17	77,864
24 May 18	7.17000 -0.07	7.29	7.16	7.28	75,657
23 May 18	7.24000 +0.08	7.25	7.08	7.15	80,669
22 May 18	7.16000 -0.15	7.33	7.16	7.30	154,724
18 May 18	7.31000 -0.11	7.42	7.28	7.42	106,980
17 May 18	7.42000 +0.04	7.44	7.36	7.36	141,451
16 May 18	7.38000 +0.04	7.40	7.33	7.35	116,306
15 May 18	7.34000 -0.08	7.44	7.24	7.40	250,591
14 May 18	7.42000 +0.01	7.44	7.35	7.36	117,519
11 May 18	7.41000 +0.12	7.43	7.28	7.29	198,656
10 May 18	7.29000 -0.04	7.37	7.26	7.31	283,762
09 May 18	7.33000 +0.53	7.40	6.97	7.01	885,120
08 May 18	6.80000 +0.09	6.80	6.70	6.71	201,396
07 May 18	6.71000 +0.21	6.73	6.50	6.50	189,906
04 May 18	6.50000 +0.03	6.57	6.45	6.47	222,934
03 May 18	6.47000 -0.05	6.52	6.39	6.50	172,944
02 May 18	6.52000 -0.06	6.64	6.48	6.58	128,328
01 May 18	6.58000 -0.12	6.72	6.56	6.70	219,036
30 Apr 18	6.70000 +0.04	6.75	6.64	6.68	172,263
27 Apr 18	6.66000 +0.04	6.73	6.55	6.63	119,368
26 Apr 18	6.62000 +0.04	6.65	6.55	6.58	108,960
25 Apr 18	6.58000 +0.01	6.62	6.46	6.60	139,712
24 Apr 18	6.57000 +0.07	6.66	6.48	6.50	149,915
23 Apr 18	6.50000 -0.09	6.59	6.46	6.59	128,873
20 Apr 18	6.59000 +0.02	6.61	6.50	6.57	76,575
19 Apr 18	6.57000 +0.01	6.60	6.55	6.58	103,640
18 Apr 18	6.56000 +0.16	6.64	6.40	6.44	145,028
17 Apr 18	6.40000 +0.06	6.44	6.35	6.35	110,699
16 Apr 18	6.34000 +0.01	6.39	6.31	6.33	107,334
13 Apr 18	6.33000 -0.08	6.43	6.30	6.41	105,760
12 Apr 18	6.41000 -0.01	6.45	6.36	6.44	57,270
11 Apr 18	6.42000 -0.01	6.47	6.34	6.45	102,070
10 Apr 18	6.43000 +0.05	6.52	6.34	6.44	99,894
09 Apr 18	6.38000 +0.02	6.47	6.38	6.39	62,704
06 Apr 18	6.36000 -0.12	6.49	6.33	6.47	126,700
05 Apr 18	6.48000 +0.19	6.50	6.32	6.32	123,164
04 Apr 18	6.29000 -0.06	6.33	6.25	6.30	97,997
03 Apr 18	6.35000 +0.06	6.39	6.29	6.29	131,898
02 Apr 18	6.29000 -0.06	6.39	6.25	6.35	395,084
29 Mar 18	6.35000 -0.07	6.50	6.31	6.42	267,106
28 Mar 18	6.42000 -0.12	6.55	6.37	6.55	360,647
27 Mar 18	6.54000 -0.12	6.71	6.51	6.69	384,383
26 Mar 18	6.66000 -0.03	6.75	6.61	6.73	187,055
23 Mar 18	6.69000 +0.00	6.78	6.66	6.74	189,620
22 Mar 18	6.69000 -0.11	6.80	6.60	6.80	243,039
21 Mar 18	6.80000 +0.00	6.88	6.74	6.84	192,611
20 Mar 18	6.80000 -0.03	6.90	6.76	6.85	196,146
19 Mar 18	6.83000 -0.05	6.98	6.74	6.87	107,560
16 Mar 18	6.88000 +0.14	6.89	6.77	6.77	95,956
15 Mar 18	6.74000 -0.06	6.85	6.64	6.80	234,629
14 Mar 18	6.80000 -0.11	6.95	6.78	6.95	169,543
13 Mar 18	6.91000 +0.03	7.03	6.88	6.90	138,218
12 Mar 18	6.88000 -0.01	6.97	6.78	6.90	172,829
09 Mar 18	6.89000 +0.46	7.10	6.63	6.75	774,982
08 Mar 18	6.43000 +0.03	6.45	6.33	6.41	66,513
07 Mar 18	6.40000 +0.02	6.41	6.31	6.35	102,956
06 Mar 18	6.38000 -0.01	6.42	6.32	6.41	99,332
05 Mar 18	6.39000 +0.08	6.41	6.26	6.31	154,607
02 Mar 18	6.31000 -0.10	6.36	6.16	6.30	294,585
01 Mar 18	6.41000 -0.16	6.56	6.31	6.56	176,398
28 Feb 18	6.57000 -0.02	6.67	6.55	6.65	122,475
27 Feb 18	6.59000 -0.18	6.76	6.54	6.75	195,850
26 Feb 18	6.77000 +0.04	6.81	6.67	6.75	145,935
23 Feb 18	6.73000 +0.14	6.75	6.60	6.60	107,739
22 Feb 18	6.59000 +0.01	6.70	6.53	6.60	115,248
21 Feb 18	6.58000 -0.05	6.70	6.54	6.63	147,624
20 Feb 18	6.63000 -0.07	6.72	6.58	6.70	196,859
16 Feb 18	6.70000 +0.01	6.74	6.63	6.74	122,145
15 Feb 18	6.69000 +0.12	6.71	6.56	6.71	201,704
14 Feb 18	6.57000 +0.11	6.58	6.40	6.46	314,708
13 Feb 18	6.46000 +0.15	6.52	6.27	6.31	209,300
12 Feb 18	6.31000 +0.04	6.40	6.31	6.35	155,585
09 Feb 18	6.27000 -0.06	6.40	6.10	6.32	336,200
08 Feb 18	6.33000 -0.14	6.75	6.30	6.75	301,171
07 Feb 18	6.47000 -0.09	6.65	6.46	6.54	202,010
06 Feb 18	6.56000 +0.21	6.57	6.25	6.25	203,789
05 Feb 18	6.35000 -0.11	6.61	6.26	6.30	261,485
02 Feb 18	6.46000 -0.11	6.55	6.40	6.54	222,819
01 Feb 18	6.57000 -0.13	6.71	6.57	6.71	133,565
31 Jan 18	6.70000 +0.12	6.75	6.55	6.60	219,860
30 Jan 18	6.58000 -0.19	6.75	6.52	6.75	280,859
29 Jan 18	6.77000 -0.18	6.99	6.77	6.99	278,534
26 Jan 18	6.95000 -0.01	6.98	6.92	6.95	369,175
25 Jan 18	6.96000 -0.04	6.98	6.90	6.98	175,440
24 Jan 18	7.00000 -0.09	7.10	6.94	7.10	151,548
23 Jan 18	7.09000 +0.01	7.10	7.04	7.10	123,477
22 Jan 18	7.08000 +0.01	7.10	6.98	7.06	118,787
19 Jan 18	7.07000 +0.16	7.07	6.90	6.92	309,921
18 Jan 18	6.91000 -0.15	7.05	6.85	7.05	347,159
17 Jan 18	7.06000 -0.02	7.09	7.04	7.09	114,137
16 Jan 18	7.08000 -0.10	7.22	7.03	7.22	204,910
15 Jan 18	7.18000 -0.06	7.29	7.15	7.25	136,792
12 Jan 18	7.24000 -0.04	7.33	7.22	7.29	124,591
11 Jan 18	7.28000 +0.09	7.32	7.13	7.18	131,219
10 Jan 18	7.19000 -0.01	7.24	7.13	7.22	209,527
09 Jan 18	7.20000 -0.01	7.27	7.16	7.25	219,495
08 Jan 18	7.21000 -0.16	7.41	7.12	7.41	419,806
05 Jan 18	7.37000 +0.05	7.40	7.31	7.33	112,130
04 Jan 18	7.32000 -0.06	7.42	7.29	7.40	136,784
03 Jan 18	7.38000 -0.07	7.47	7.31	7.46	164,821
02 Jan 18	7.45000 +0.08	7.50	7.35	7.40	269,990
29 Dec 17	7.37000 +0.10	7.42	7.30	7.30	322,612
28 Dec 17	7.27000 -0.03	7.29	7.15	7.25	263,781
27 Dec 17	7.30000 +0.07	7.30	7.18	7.24	125,283
22 Dec 17	7.23000 +0.11	7.24	7.11	7.13	161,668
21 Dec 17	7.12000 -0.04	7.20	7.07	7.20	211,433
20 Dec 17	7.16000 -0.07	7.25	7.14	7.25	160,153
19 Dec 17	7.23000 -0.06	7.33	7.20	7.33	309,739
18 Dec 17	7.29000 +0.01	7.30	7.25	7.30	120,126
15 Dec 17	7.28000 +0.05	7.30	7.24	7.25	143,263
14 Dec 17	7.23000 -0.01	7.25	7.20	7.24	119,385
13 Dec 17	7.24000 +0.04	7.25	7.18	7.19	86,582
12 Dec 17	7.20000 +0.01	7.23	7.14	7.17	148,797
11 Dec 17	7.19000 +0.06	7.19	7.13	7.13	95,741
08 Dec 17	7.13000 +0.01	7.16	7.11	7.11	166,483
07 Dec 17	7.12000 +0.00	7.15	7.11	7.13	62,887
06 Dec 17	7.12000 -0.09	7.24	7.10	7.16	125,297
05 Dec 17	7.21000 +0.05	7.22	7.13	7.17	195,390
04 Dec 17	7.16000 +0.01	7.23	7.14	7.18	197,697
01 Dec 17	7.15000 +0.07	7.15	7.07	7.09	103,974
30 Nov 17	7.08000 +0.01	7.10	7.06	7.09	142,528
29 Nov 17	7.07000 -0.02	7.18	7.03	7.08	139,853
28 Nov 17	7.09000 +0.01	7.10	6.99	7.06	283,368
27 Nov 17	7.08000 -0.07	7.20	7.07	7.20	256,103
24 Nov 17	7.15000 +0.14	7.15	6.98	7.01	407,108
23 Nov 17	7.01000 +0.06	7.02	6.96	6.96	555,440
22 Nov 17	6.95000 +0.03	6.99	6.92	6.93	151,214
21 Nov 17	6.92000 +0.11	6.96	6.82	6.83	264,579
20 Nov 17	6.81000 +0.00	6.84	6.79	6.84	201,683
17 Nov 17	6.81000 +0.00	6.87	6.78	6.81	170,434
16 Nov 17	6.81000 +0.07	6.84	6.73	6.75	234,653
15 Nov 17	6.74000 -0.01	6.77	6.71	6.77	80,084
14 Nov 17	6.75000 +0.00	6.78	6.68	6.78	63,448
13 Nov 17	6.75000 +0.04	6.78	6.68	6.72	107,874
10 Nov 17	6.71000 +0.09	6.78	6.63	6.67	273,623
09 Nov 17	6.62000 +0.03	6.65	6.57	6.60	55,150
08 Nov 17	6.59000 +0.07	6.60	6.49	6.54	48,982
07 Nov 17	6.52000 +0.02	6.55	6.48	6.49	57,529
06 Nov 17	6.50000 -0.01	6.53	6.47	6.51	59,115
03 Nov 17	6.51000 -0.08	6.57	6.49	6.56	75,584
02 Nov 17	6.59000 -0.01	6.67	6.57	6.60	119,060
01 Nov 17	6.60000 -0.03	6.65	6.50	6.64	88,422
31 Oct 17	6.63000 +0.11	6.63	6.54	6.54	86,469
30 Oct 17	6.52000 +0.03	6.54	6.47	6.49	113,235
27 Oct 17	6.49000 -0.02	6.55	6.45	6.50	64,226
26 Oct 17	6.51000 -0.05	6.57	6.47	6.57	72,629
25 Oct 17	6.56000 -0.07	6.65	6.51	6.65	65,338
24 Oct 17	6.63000 +0.11	6.66	6.56	6.57	136,848
23 Oct 17	6.52000 +0.03	6.67	6.47	6.53	283,329
20 Oct 17	6.49000 +0.06	6.50	6.40	6.45	98,853
19 Oct 17	6.43000 +0.02	6.45	6.35	6.40	66,757
18 Oct 17	6.41000 +0.08	6.42	6.31	6.32	107,454
17 Oct 17	6.33000 -0.06	6.40	6.32	6.39	46,819
16 Oct 17	6.39000 -0.03	6.45	6.38	6.39	96,520
13 Oct 17	6.42000 +0.04	6.46	6.36	6.38	146,957
12 Oct 17	6.38000 +0.08	6.38	6.32	6.33	91,277
11 Oct 17	6.30000 +0.02	6.33	6.28	6.32	89,176
10 Oct 17	6.28000 +0.00	6.32	6.25	6.30	113,768
06 Oct 17	6.28000 +0.04	6.32	6.24	6.32	173,536
05 Oct 17	6.24000 -0.01	6.30	6.20	6.26	53,509
04 Oct 17	6.25000 +0.01	6.28	6.22	6.24	71,462
03 Oct 17	6.24000 +0.00	6.28	6.21	6.25	102,343
02 Oct 17	6.24000 -0.04	6.28	6.21	6.27	159,596
29 Sep 17	6.28000 -0.02	6.34	6.27	6.30	105,970
28 Sep 17	6.30000 -0.04	6.30	6.21	6.29	139,378
27 Sep 17	6.34000 -0.06	6.44	6.30	6.40	246,835
26 Sep 17	6.40000 +0.03	6.40	6.35	6.38	86,723
25 Sep 17	6.37000 +0.01	6.39	6.36	6.36	84,950
22 Sep 17	6.36000 +0.01	6.37	6.27	6.34	147,497
21 Sep 17	6.35000 +0.07	6.35	6.27	6.32	75,223
20 Sep 17	6.28000 +0.01	6.30	6.22	6.27	134,995
19 Sep 17	6.27000 +0.01	6.29	6.25	6.29	114,465
18 Sep 17	6.26000 +0.08	6.27	6.19	6.20	114,077
15 Sep 17	6.18000 +0.11	6.19	6.07	6.11	174,237
14 Sep 17	6.07000 +0.04	6.12	6.06	6.07	127,143
13 Sep 17	6.03000 -0.06	6.11	6.02	6.08	178,368
12 Sep 17	6.09000 +0.01	6.09	6.04	6.08	151,396
11 Sep 17	6.08000 -0.02	6.10	6.05	6.10	176,137
08 Sep 17	6.10000 +0.01	6.12	6.06	6.12	62,016
07 Sep 17	6.09000 +0.01	6.10	6.08	6.10	73,090
06 Sep 17	6.08000 +0.02	6.11	6.06	6.10	158,615
05 Sep 17	6.06000 -0.20	6.21	6.05	6.21	410,230
01 Sep 17	6.26000 +0.11	6.28	6.19	6.20	172,441
31 Aug 17	6.15000 +0.01	6.19	6.13	6.14	43,241
30 Aug 17	6.14000 -0.06	6.24	6.13	6.20	136,002
29 Aug 17	6.20000 +0.00	6.25	6.16	6.20	22,846
28 Aug 17	6.20000 +0.01	6.25	6.17	6.18	44,852
25 Aug 17	6.19000 -0.05	6.25	6.18	6.24	31,584
24 Aug 17	6.24000 +0.07	6.25	6.16	6.16	108,813
23 Aug 17	6.17000 +0.02	6.19	6.14	6.16	82,567
22 Aug 17	6.15000 +0.02	6.23	6.12	6.17	68,662
21 Aug 17	6.13000 -0.06	6.22	6.12	6.22	50,402
18 Aug 17	6.19000 +0.04	6.19	6.10	6.16	51,008
17 Aug 17	6.15000 -0.12	6.30	6.10	6.30	90,213
16 Aug 17	6.27000 +0.12	6.27	6.19	6.19	125,632
15 Aug 17	6.15000 +0.02	6.18	6.13	6.17	74,562
14 Aug 17	6.13000 +0.07	6.17	6.09	6.09	125,959
11 Aug 17	6.06000 +0.02	6.08	5.96	6.03	115,241
10 Aug 17	6.04000 -0.08	6.14	6.01	6.14	153,740
09 Aug 17	6.12000 +0.21	6.12	5.89	5.90	213,699
08 Aug 17	5.91000 -0.17	6.14	5.89	6.11	308,424
04 Aug 17	6.08000 -0.06	6.15	6.08	6.14	109,344
03 Aug 17	6.14000 +0.00	6.18	6.11	6.16	82,580
02 Aug 17	6.14000 -0.05	6.20	6.14	6.20	38,015
01 Aug 17	6.19000 +0.04	6.20	6.15	6.17	66,039
31 Jul 17	6.15000 -0.04	6.20	6.14	6.14	97,762
28 Jul 17	6.19000 +0.07	6.33	6.16	6.18	243,911
27 Jul 17	6.12000 -0.12	6.27	6.12	6.24	126,886
26 Jul 17	6.24000 -0.03	6.30	6.21	6.30	78,963
25 Jul 17	6.27000 +0.10	6.28	6.18	6.23	69,660
24 Jul 17	6.17000 -0.08	6.26	6.16	6.24	70,795
21 Jul 17	6.25000 +0.00	6.29	6.21	6.29	69,136
20 Jul 17	6.25000 +0.01	6.28	6.20	6.28	98,094
19 Jul 17	6.24000 +0.05	6.26	6.19	6.22	118,905
18 Jul 17	6.19000 -0.08	6.26	6.14	6.26	183,395
17 Jul 17	6.27000 +0.03	6.30	6.24	6.29	152,679
14 Jul 17	6.24000 +0.01	6.26	6.22	6.25	95,031
13 Jul 17	6.23000 +0.06	6.25	6.17	6.20	122,128
12 Jul 17	6.17000 -0.01	6.24	6.16	6.22	144,143
11 Jul 17	6.18000 -0.07	6.31	6.12	6.27	279,225
10 Jul 17	6.25000 +0.01	6.29	6.11	6.23	191,178
07 Jul 17	6.24000 +0.05	6.30	6.18	6.21	109,742
06 Jul 17	6.19000 -0.13	6.35	6.12	6.35	199,460
05 Jul 17	6.32000 -0.12	6.42	6.31	6.41	212,640
04 Jul 17	6.44000 -0.12	6.62	6.39	6.62	112,218
30 Jun 17	6.56000 -0.08	6.64	6.54	6.64	322,509
29 Jun 17	6.64000 -0.09	6.73	6.53	6.73	120,780
28 Jun 17	6.73000 -0.12	6.75	6.67	6.72	102,800
27 Jun 17	6.85000 +0.05	6.85	6.78	6.81	266,446
26 Jun 17	6.80000 +0.00	6.83	6.72	6.80	189,275
23 Jun 17	6.80000 +0.06	6.81	6.71	6.74	114,608
22 Jun 17	6.74000 +0.05	6.75	6.68	6.69	119,061
21 Jun 17	6.69000 +0.02	6.73	6.66	6.71	117,576
20 Jun 17	6.67000 -0.08	6.77	6.67	6.77	76,690
19 Jun 17	6.75000 +0.02	6.80	6.72	6.75	212,120
16 Jun 17	6.73000 +0.02	6.75	6.67	6.74	130,382
15 Jun 17	6.71000 +0.06	6.72	6.61	6.65	77,616
14 Jun 17	6.65000 -0.09	6.74	6.63	6.71	90,370
13 Jun 17	6.74000 +0.04	6.74	6.68	6.70	110,450
12 Jun 17	6.70000 -0.04	6.80	6.66	6.74	248,162
09 Jun 17	6.74000 +0.10	6.75	6.63	6.67	156,669
08 Jun 17	6.64000 +0.06	6.65	6.55	6.60	108,450
07 Jun 17	6.58000 -0.02	6.63	6.53	6.63	156,669
06 Jun 17	6.60000 -0.04	6.68	6.59	6.67	302,210
05 Jun 17	6.64000 +0.16	6.66	6.47	6.49	315,913
02 Jun 17	6.48000 +0.06	6.49	6.39	6.45	200,491
01 Jun 17	6.42000 +0.10	6.43	6.21	6.33	338,616
31 May 17	6.32000 -0.02	6.35	6.27	6.34	144,096
30 May 17	6.34000 -0.05	6.41	6.28	6.40	164,806
29 May 17	6.39000 -0.02	6.47	6.39	6.44	157,317
26 May 17	6.41000 +0.06	6.48	6.36	6.41	303,292
25 May 17	6.35000 +0.17	6.45	6.23	6.23	683,530
24 May 17	6.18000 +0.06	6.18	6.10	6.12	102,084
23 May 17	6.12000 +0.03	6.20	6.09	6.14	150,743
19 May 17	6.09000 +0.02	6.16	6.08	6.08	177,359
18 May 17	6.07000 -0.03	6.10	6.03	6.08	189,732
17 May 17	6.10000 -0.07	6.18	6.07	6.18	370,223
16 May 17	6.17000 +0.03	6.21	6.14	6.14	165,890
15 May 17	6.14000 +0.09	6.15	6.08	6.10	158,514
12 May 17	6.05000 -0.06	6.13	6.05	6.11	201,039
11 May 17	6.11000 +0.04	6.19	6.07	6.08	239,662
10 May 17	6.07000 +0.17	6.09	5.96	5.99	234,916
09 May 17	5.90000 +0.04	5.96	5.88	5.92	70,360
08 May 17	5.86000 -0.02	5.93	5.84	5.93	121,664
05 May 17	5.88000 +0.03	5.91	5.86	5.86	59,386
04 May 17	5.85000 -0.10	5.98	5.84	5.98	229,680
03 May 17	5.95000 +0.04	5.95	5.91	5.94	200,065
02 May 17	5.91000 +0.00	5.95	5.90	5.91	83,255
01 May 17	5.91000 -0.01	5.95	5.88	5.95	111,692
28 Apr 17	5.92000 +0.05	5.94	5.89	5.93	99,379
27 Apr 17	5.87000 -0.10	6.00	5.86	6.00	230,673
26 Apr 17	5.97000 -0.06	6.06	5.96	6.00	107,016
25 Apr 17	6.03000 +0.06	6.05	5.89	5.95	420,613
24 Apr 17	5.97000 -0.01	6.02	5.90	6.02	190,283
21 Apr 17	5.98000 -0.07	6.08	5.97	6.07	263,378
20 Apr 17	6.05000 -0.05	6.14	6.03	6.11	298,197
19 Apr 17	6.10000 -0.01	6.12	6.01	6.09	276,931
18 Apr 17	6.11000 +0.00	6.13	6.10	6.12	105,725
17 Apr 17	6.11000 +0.00	6.12	6.09	6.11	114,719
13 Apr 17	6.11000 +0.00	6.13	6.09	6.10	143,613
12 Apr 17	6.11000 -0.01	6.13	6.09	6.10	162,658
11 Apr 17	6.12000 -0.02	6.15	6.09	6.15	168,164
10 Apr 17	6.14000 +0.01	6.15	6.11	6.14	204,265
07 Apr 17	6.13000 +0.07	6.13	6.05	6.07	175,978
06 Apr 17	6.06000 -0.01	6.10	6.06	6.08	98,957
05 Apr 17	6.07000 -0.02	6.11	6.06	6.10	124,385
04 Apr 17	6.09000 +0.02	6.10	6.05	6.07	234,298
03 Apr 17	6.07000 -0.02	6.09	6.04	6.09	149,961
31 Mar 17	6.09000 +0.02	6.11	6.06	6.09	113,730
30 Mar 17	6.07000 -0.01	6.09	6.03	6.06	172,126
29 Mar 17	6.08000 -0.07	6.11	6.01	6.06	330,812
28 Mar 17	6.15000 -0.33	6.15	6.06	6.15	603,712
27 Mar 17	6.48000 +0.30	6.49	6.16	6.18	387,332
24 Mar 17	6.18000 +0.08	6.19	6.13	6.13	208,480
23 Mar 17	6.10000 +0.11	6.13	6.00	6.00	336,078
22 Mar 17	5.99000 -0.03	6.02	5.93	6.02	136,051
21 Mar 17	6.02000 +0.01	6.03	5.98	6.00	195,841
20 Mar 17	6.01000 -0.03	6.04	5.98	6.04	301,634
17 Mar 17	6.04000 +0.05	6.06	5.99	6.00	211,245
16 Mar 17	5.99000 -0.01	6.05	5.99	6.05	295,275
15 Mar 17	6.00000 +0.01	6.01	5.99	6.00	106,428
14 Mar 17	5.99000 -0.06	6.09	5.95	6.09	134,677
13 Mar 17	6.05000 +0.20	6.08	5.87	5.87	192,479
10 Mar 17	5.85000 +0.04	5.85	5.78	5.81	231,972
09 Mar 17	5.81000 -0.02	5.91	5.76	5.91	291,049
08 Mar 17	5.83000 -0.15	6.00	5.81	5.96	489,942
07 Mar 17	5.98000 -0.05	6.05	5.98	6.01	101,766
06 Mar 17	6.03000 +0.02	6.05	5.98	6.03	130,625
03 Mar 17	6.01000 +0.01	6.03	5.98	6.03	171,176
02 Mar 17	6.00000 -0.04	6.07	6.00	6.04	120,071
01 Mar 17	6.04000 +0.05	6.07	5.97	5.97	118,181
28 Feb 17	5.99000 -0.02	6.05	5.99	6.03	88,450
27 Feb 17	6.01000 -0.03	6.07	5.99	6.05	122,531
24 Feb 17	6.04000 -0.06	6.11	6.03	6.11	104,491
23 Feb 17	6.10000 +0.02	6.14	6.08	6.11	68,579
22 Feb 17	6.08000 -0.10	6.20	6.07	6.20	133,839
21 Feb 17	6.18000 +0.09	6.20	6.10	6.10	149,342
17 Feb 17	6.09000 +0.01	6.10	6.03	6.09	83,634
16 Feb 17	6.08000 +0.04	6.10	6.03	6.06	165,162
15 Feb 17	6.04000 +0.04	6.05	5.98	6.03	87,092
14 Feb 17	6.00000 +0.02	6.02	5.95	6.00	220,041
13 Feb 17	5.98000 +0.01	6.02	5.95	5.96	100,793
10 Feb 17	5.97000 +0.02	6.00	5.93	5.95	146,091
09 Feb 17	5.95000 +0.02	6.00	5.93	5.99	102,861
08 Feb 17	5.93000 -0.08	6.00	5.93	6.00	78,261
07 Feb 17	6.01000 +0.01	6.05	5.95	6.05	94,551
06 Feb 17	6.00000 -0.02	6.11	5.98	6.08	105,312
03 Feb 17	6.02000 +0.02	6.05	5.98	6.02	59,786
02 Feb 17	6.00000 +0.01	6.05	5.97	6.03	50,519
01 Feb 17	5.99000 +0.12	6.00	5.90	5.90	64,255
31 Jan 17	5.87000 -0.15	6.04	5.85	6.02	253,588
30 Jan 17	6.02000 -0.07	6.08	5.99	6.07	113,800
27 Jan 17	6.09000 -0.03	6.13	6.06	6.13	82,081
26 Jan 17	6.12000 +0.07	6.15	6.06	6.08	196,462
25 Jan 17	6.05000 +0.07	6.06	5.95	6.06	139,683
24 Jan 17	5.98000 -0.03	6.09	5.93	6.05	275,440
23 Jan 17	6.01000 +0.13	6.08	5.96	6.00	281,298
20 Jan 17	5.88000 +0.12	5.89	5.78	5.82	155,732
19 Jan 17	5.76000 +0.01	5.80	5.75	5.78	93,527
18 Jan 17	5.75000 -0.03	5.83	5.75	5.81	106,828
17 Jan 17	5.78000 +0.01	5.80	5.77	5.79	91,113
16 Jan 17	5.77000 -0.08	5.93	5.75	5.93	160,282
13 Jan 17	5.85000 -0.02	5.88	5.83	5.88	83,049
12 Jan 17	5.87000 -0.13	6.04	5.85	6.04	207,917
11 Jan 17	6.00000 +0.00	6.06	5.97	6.06	143,725
10 Jan 17	6.00000 +0.00	6.08	6.00	6.05	136,248
09 Jan 17	6.00000 +0.01	6.01	5.91	6.00	174,470
06 Jan 17	5.99000 -0.07	6.09	5.96	6.09	154,573
05 Jan 17	6.06000 -0.05	6.18	6.05	6.15	141,864
04 Jan 17	6.11000 +0.07	6.18	6.05	6.08	114,867
03 Jan 17	6.04000 +0.04	6.08	6.03	6.08	168,922
30 Dec 16	6.00000 +0.03	6.07	5.97	6.02	144,598
29 Dec 16	5.97000 +0.08	5.99	5.91	5.99	194,529
28 Dec 16	5.89000 -0.08	5.96	5.80	5.91	244,570
23 Dec 16	5.97000 +0.05	5.98	5.92	5.97	106,923
22 Dec 16	5.92000 -0.03	6.05	5.91	6.00	204,665
21 Dec 16	5.95000 +0.12	5.98	5.78	5.80	189,530
20 Dec 16	5.83000 +0.15	5.84	5.71	5.73	130,446
19 Dec 16	5.68000 +0.03	5.70	5.60	5.67	254,416
16 Dec 16	5.65000 +0.10	5.68	5.56	5.56	160,528
15 Dec 16	5.55000 -0.03	5.61	5.51	5.60	385,512
14 Dec 16	5.58000 +0.02	5.62	5.57	5.60	330,335
13 Dec 16	5.56000 -0.04	5.67	5.56	5.63	227,564
12 Dec 16	5.60000 +0.06	5.66	5.55	5.55	184,854
09 Dec 16	5.54000 +0.00	5.55	5.47	5.55	197,083
08 Dec 16	5.54000 +0.02	5.57	5.51	5.53	129,693
07 Dec 16	5.52000 -0.05	5.60	5.50	5.59	214,356
06 Dec 16	5.57000 -0.07	5.69	5.54	5.68	250,133
05 Dec 16	5.64000 -0.04	5.72	5.59	5.72	148,676
02 Dec 16	5.68000 +0.07	5.71	5.55	5.66	56,747
01 Dec 16	5.61000 -0.11	5.80	5.61	5.79	115,455
30 Nov 16	5.72000 +0.09	5.77	5.58	5.67	105,131
29 Nov 16	5.63000 +0.10	5.68	5.51	5.56	205,088
28 Nov 16	5.53000 +0.05	5.62	5.52	5.55	251,555
25 Nov 16	5.48000 +0.04	5.50	5.43	5.45	78,298
24 Nov 16	5.44000 +0.03	5.51	5.34	5.45	104,161
23 Nov 16	5.41000 +0.09	5.44	5.30	5.37	126,392
22 Nov 16	5.32000 -0.13	5.45	5.32	5.41	285,446
21 Nov 16	5.45000 -0.03	5.53	5.41	5.53	160,854
18 Nov 16	5.48000 +0.02	5.53	5.38	5.46	111,065
17 Nov 16	5.46000 +0.20	5.46	5.26	5.30	139,390
16 Nov 16	5.26000 -0.10	5.37	5.23	5.36	231,976
15 Nov 16	5.36000 -0.10	5.47	5.29	5.46	206,406
14 Nov 16	5.46000 +0.01	5.49	5.41	5.45	77,788
11 Nov 16	5.45000 +0.03	5.49	5.41	5.49	98,835
10 Nov 16	5.42000 -0.01	5.61	5.42	5.58	193,661
09 Nov 16	5.43000 -0.06	5.51	5.30	5.36	829,889
08 Nov 16	5.49000 +0.00	5.53	5.40	5.50	287,432
07 Nov 16	5.49000 +0.02	5.60	5.47	5.50	220,202
04 Nov 16	5.47000 -0.04	5.66	5.45	5.51	264,489
03 Nov 16	5.51000 -0.25	5.84	5.50	5.84	479,165
02 Nov 16	5.76000 -0.57	6.28	5.66	6.28	912,830
01 Nov 16	6.33000 -0.22	6.55	6.30	6.55	224,006
31 Oct 16	6.55000 +0.04	6.57	6.44	6.51	32,332
28 Oct 16	6.51000 +0.07	6.53	6.42	6.47	102,107
27 Oct 16	6.44000 +0.02	6.54	6.42	6.54	60,325
26 Oct 16	6.42000 -0.09	6.52	6.42	6.51	68,472
25 Oct 16	6.51000 -0.01	6.60	6.50	6.54	116,273
24 Oct 16	6.52000 +0.00	6.59	6.49	6.55	88,536
21 Oct 16	6.52000 +0.08	6.64	6.44	6.45	242,104
20 Oct 16	6.44000 -0.13	6.59	6.40	6.56	87,477
19 Oct 16	6.57000 +0.27	6.65	6.29	6.36	218,399
18 Oct 16	6.30000 +0.05	6.35	6.24	6.30	77,451
17 Oct 16	6.25000 -0.06	6.35	6.22	6.33	61,801
14 Oct 16	6.31000 -0.01	6.43	6.30	6.39	72,007
13 Oct 16	6.32000 +0.11	6.38	6.16	6.21	187,225
12 Oct 16	6.21000 -0.13	6.31	6.04	6.31	356,271
11 Oct 16	6.34000 -0.12	6.45	6.26	6.45	157,381
07 Oct 16	6.46000 +0.00	6.50	6.43	6.48	40,825
06 Oct 16	6.46000 +0.06	6.50	6.32	6.47	89,014
05 Oct 16	6.40000 +0.01	6.54	6.36	6.38	129,327
04 Oct 16	6.39000 -0.17	6.54	6.32	6.52	164,895
03 Oct 16	6.56000 -0.08	6.70	6.51	6.63	109,483
30 Sep 16	6.64000 -0.04	6.69	6.63	6.65	75,330
29 Sep 16	6.68000 -0.03	6.72	6.61	6.71	59,556
28 Sep 16	6.71000 -0.06	6.74	6.58	6.58	126,843
27 Sep 16	6.77000 -0.05	6.82	6.70	6.78	230,967
26 Sep 16	6.82000 -0.02	6.86	6.78	6.85	67,891
23 Sep 16	6.84000 +0.05	6.86	6.67	6.82	89,365
22 Sep 16	6.79000 +0.06	6.84	6.71	6.73	140,779
21 Sep 16	6.73000 +0.10	6.75	6.56	6.65	97,214
20 Sep 16	6.63000 +0.08	6.69	6.48	6.57	179,401
19 Sep 16	6.55000 -0.12	6.69	6.53	6.65	185,462
16 Sep 16	6.67000 -0.06	6.75	6.54	6.75	334,567
15 Sep 16	6.73000 +0.06	6.78	6.68	6.71	84,808
14 Sep 16	6.67000 +0.00	6.73	6.60	6.67	98,946
13 Sep 16	6.67000 -0.08	6.75	6.61	6.75	101,740
12 Sep 16	6.75000 -0.04	6.78	6.51	6.72	140,751
09 Sep 16	6.79000 -0.15	6.93	6.77	6.92	176,257
08 Sep 16	6.94000 -0.03	6.99	6.91	6.97	118,074
07 Sep 16	6.97000 +0.00	7.01	6.92	6.98	128,914
06 Sep 16	6.97000 -0.04	7.09	6.90	7.09	217,349
02 Sep 16	7.01000 +0.15	7.01	6.88	6.92	223,503
01 Sep 16	6.86000 -0.13	7.03	6.85	7.00	209,858
31 Aug 16	6.99000 +0.19	7.05	6.82	6.82	215,177
30 Aug 16	6.80000 -0.03	6.94	6.70	6.85	791,550
29 Aug 16	6.83000 +0.14	6.96	6.70	6.72	319,618
26 Aug 16	6.69000 +0.13	6.70	6.60	6.60	282,072
25 Aug 16	6.56000 -0.04	6.61	6.55	6.59	82,120
24 Aug 16	6.60000 -0.09	6.74	6.59	6.68	856,001
23 Aug 16	6.69000 -0.03	6.78	6.65	6.72	207,248
22 Aug 16	6.72000 +0.07	6.74	6.62	6.62	155,188
19 Aug 16	6.65000 +0.11	6.65	6.55	6.56	312,647
18 Aug 16	6.54000 -0.02	6.57	6.54	6.56	53,193
17 Aug 16	6.56000 +0.07	6.58	6.50	6.54	173,173
16 Aug 16	6.49000 -0.05	6.59	6.39	6.57	274,359
15 Aug 16	6.54000 -0.33	6.60	6.43	6.60	301,780
12 Aug 16	6.87000 +0.10	6.88	6.65	6.79	358,266
11 Aug 16	6.77000 +0.19	6.79	6.60	6.60	587,167
10 Aug 16	6.58000 +0.31	6.89	6.55	6.60	454,926
09 Aug 16	6.27000 +0.02	6.36	6.25	6.25	62,927
08 Aug 16	6.25000 +0.00	6.29	6.20	6.22	151,271
05 Aug 16	6.25000 +0.08	6.25	6.11	6.15	227,763
04 Aug 16	6.17000 +0.08	6.18	6.01	6.09	76,526
03 Aug 16	6.09000 -0.01	6.13	6.06	6.12	28,608
02 Aug 16	6.10000 -0.07	6.17	6.01	6.17	53,868
29 Jul 16	6.17000 +0.07	6.17	6.00	6.05	55,809
28 Jul 16	6.10000 -0.05	6.17	6.00	6.15	43,358
27 Jul 16	6.15000 -0.07	6.25	6.11	6.19	58,270
26 Jul 16	6.22000 +0.07	6.22	6.13	6.17	58,041
25 Jul 16	6.15000 -0.01	6.20	6.10	6.18	110,162
22 Jul 16	6.16000 -0.03	6.24	6.15	6.22	339,369
21 Jul 16	6.19000 +0.12	6.25	6.10	6.10	675,982
20 Jul 16	6.07000 +0.07	6.09	5.95	6.02	116,938
19 Jul 16	6.00000 +0.15	6.01	5.85	5.86	543,178
18 Jul 16	5.85000 +0.02	5.87	5.80	5.85	59,750
15 Jul 16	5.83000 +0.12	5.83	5.73	5.73	41,164
14 Jul 16	5.71000 +0.04	5.85	5.69	5.70	122,104
13 Jul 16	5.67000 -0.06	5.80	5.66	5.73	38,045
12 Jul 16	5.73000 +0.14	5.73	5.60	5.66	97,409
11 Jul 16	5.59000 +0.05	5.67	5.54	5.54	52,028
08 Jul 16	5.54000 +0.03	5.55	5.50	5.53	55,599
07 Jul 16	5.51000 +0.00	5.55	5.51	5.51	57,995
06 Jul 16	5.51000 +0.01	5.53	5.47	5.50	42,599
05 Jul 16	5.50000 +0.03	5.53	5.46	5.46	41,223
04 Jul 16	5.47000 -0.05	5.52	5.35	5.51	51,844
30 Jun 16	5.52000 -0.03	5.57	5.50	5.50	10,385
29 Jun 16	5.55000 +0.03	5.58	5.50	5.55	61,012
28 Jun 16	5.52000 -0.02	5.53	5.35	5.40	185,866
27 Jun 16	5.54000 -0.08	5.58	5.44	5.58	88,138
24 Jun 16	5.62000 -0.04	5.68	5.51	5.51	57,702
23 Jun 16	5.66000 +0.16	5.68	5.50	5.50	94,131
22 Jun 16	5.50000 +0.03	5.60	5.45	5.50	105,031
21 Jun 16	5.47000 -0.02	5.52	5.45	5.50	58,762
20 Jun 16	5.49000 -0.06	5.60	5.48	5.55	71,035
17 Jun 16	5.55000 -0.04	5.61	5.55	5.61	38,501
16 Jun 16	5.59000 -0.04	5.65	5.58	5.64	20,252
15 Jun 16	5.63000 +0.06	5.64	5.54	5.57	87,473
14 Jun 16	5.57000 -0.01	5.57	5.50	5.57	62,019
13 Jun 16	5.58000 +0.04	5.60	5.46	5.50	46,690
10 Jun 16	5.54000 -0.12	5.66	5.52	5.64	120,613
09 Jun 16	5.66000 -0.02	5.72	5.65	5.68	68,089
08 Jun 16	5.68000 -0.01	5.75	5.66	5.69	55,459
07 Jun 16	5.69000 +0.06	5.69	5.62	5.63	31,611
06 Jun 16	5.63000 +0.01	5.67	5.60	5.63	45,201
03 Jun 16	5.62000 +0.02	5.65	5.60	5.60	38,564
02 Jun 16	5.60000 -0.02	5.65	5.59	5.65	33,563
01 Jun 16	5.62000 -0.01	5.66	5.56	5.66	34,605
31 May 16	5.63000 +0.12	5.68	5.50	5.50	111,913
30 May 16	5.51000 -0.03	5.56	5.50	5.56	94,910
27 May 16	5.54000 -0.01	5.55	5.50	5.55	162,218
26 May 16	5.55000 +0.12	5.55	5.47	5.49	308,515
25 May 16	5.43000 -0.06	5.54	5.40	5.54	83,708
24 May 16	5.49000 -0.04	5.56	5.48	5.55	73,455
20 May 16	5.53000 +0.00	5.56	5.50	5.53	54,750
19 May 16	5.53000 +0.04	5.55	5.38	5.47	248,076
18 May 16	5.49000 -0.07	5.56	5.42	5.55	127,861
17 May 16	5.56000 +0.12	5.60	5.48	5.50	171,663
16 May 16	5.44000 +0.18	5.45	5.31	5.31	367,782
13 May 16	5.26000 +0.04	5.38	5.25	5.25	210,817
12 May 16	5.22000 +0.00	5.25	5.22	5.25	61,876
11 May 16	5.22000 +0.02	5.25	5.20	5.22	131,873
10 May 16	5.20000 +0.04	5.24	5.15	5.18	79,612
09 May 16	5.16000 +0.10	5.17	5.05	5.08	109,310
06 May 16	5.06000 +0.04	5.07	5.00	5.05	211,996
05 May 16	5.02000 +0.02	5.08	4.98	5.06	388,820
04 May 16	5.00000 -0.05	5.08	4.98	5.08	334,160
03 May 16	5.05000 -0.03	5.09	4.92	5.09	246,612
02 May 16	5.08000 +0.04	5.10	5.05	5.05	84,085
29 Apr 16	5.04000 -0.02	5.10	5.01	5.09	129,498
28 Apr 16	5.06000 +0.00	5.15	5.06	5.08	82,952
27 Apr 16	5.06000 -0.02	5.08	5.04	5.07	232,524
26 Apr 16	5.08000 +0.00	5.11	5.05	5.10	70,640
25 Apr 16	5.08000 +0.11	5.11	4.97	4.97	592,691
22 Apr 16	4.97000 +0.03	5.00	4.94	4.94	133,387
21 Apr 16	4.94000 +0.01	4.99	4.88	4.96	233,929
20 Apr 16	4.93000 +0.07	5.00	4.85	4.88	194,385
19 Apr 16	4.86000 +0.00	4.88	4.82	4.85	58,808
18 Apr 16	4.86000 -0.03	4.89	4.81	4.89	90,124
15 Apr 16	4.89000 +0.14	4.89	4.76	4.76	132,550
14 Apr 16	4.75000 +0.04	4.78	4.65	4.74	141,767
13 Apr 16	4.71000 -0.05	4.83	4.71	4.80	107,150
12 Apr 16	4.76000 +0.05	4.80	4.68	4.75	167,892
11 Apr 16	4.71000 +0.00	4.77	4.66	4.77	128,260
08 Apr 16	4.71000 -0.03	4.84	4.55	4.69	1,707,678
07 Apr 16	4.74000 -0.11	4.90	4.74	4.90	116,288
06 Apr 16	4.85000 -0.02	4.89	4.82	4.89	29,395
05 Apr 16	4.87000 -0.08	4.92	4.80	4.92	108,289
04 Apr 16	4.95000 +0.13	4.95	4.88	4.90	66,490
01 Apr 16	4.82000 +0.15	4.82	4.67	4.67	133,180
31 Mar 16	4.67000 -0.02	4.73	4.64	4.72	28,547
30 Mar 16	4.69000 +0.04	4.73	4.63	4.65	34,900
29 Mar 16	4.65000 -0.09	4.65	4.37	4.60	37,157
28 Mar 16	4.74000 +0.04	4.78	4.70	4.75	26,177
24 Mar 16	4.70000 -0.10	4.88	4.65	4.88	123,885
23 Mar 16	4.80000 -0.02	4.95	4.80	4.85	74,516
22 Mar 16	4.82000 +0.12	4.90	4.70	4.75	72,597
21 Mar 16	4.70000 +0.08	4.72	4.62	4.64	44,339
18 Mar 16	4.62000 +0.09	4.63	4.54	4.55	58,920
17 Mar 16	4.53000 +0.06	4.54	4.49	4.51	62,883
16 Mar 16	4.47000 +0.00	4.50	4.45	4.50	54,885
15 Mar 16	4.47000 -0.02	4.51	4.39	4.50	18,732
14 Mar 16	4.49000 +0.03	4.52	4.45	4.50	28,390
11 Mar 16	4.46000 +0.13	4.52	4.35	4.36	73,268
10 Mar 16	4.33000 +0.09	4.65	4.32	4.59	115,744
09 Mar 16	4.24000 +0.00	4.30	4.23	4.28	83,674
08 Mar 16	4.24000 -0.18	4.46	4.22	4.46	100,283
07 Mar 16	4.42000 -0.31	4.74	4.37	4.74	127,944
04 Mar 16	4.73000 +0.22	4.83	4.55	4.55	58,351
03 Mar 16	4.51000 +0.11	4.55	4.49	4.50	67,705
02 Mar 16	4.40000 +0.19	4.45	4.23	4.24	41,186
01 Mar 16	4.21000 -0.06	4.30	4.16	4.30	18,526
29 Feb 16	4.27000 +0.18	4.35	4.07	4.10	61,584
26 Feb 16	4.09000 +0.00	4.11	4.05	4.06	25,615
25 Feb 16	4.09000 -0.02	4.15	4.09	4.12	29,124
24 Feb 16	4.11000 -0.15	4.24	4.10	4.24	26,794
23 Feb 16	4.26000 -0.02	4.30	4.24	4.25	25,321
22 Feb 16	4.28000 +0.16	4.29	4.24	4.24	8,722
19 Feb 16	4.12000 -0.11	4.23	4.05	4.23	37,950
18 Feb 16	4.23000 -0.07	4.30	4.23	4.30	20,988
17 Feb 16	4.30000 +0.01	4.30	4.23	4.29	25,665
16 Feb 16	4.29000 +0.12	4.30	4.20	4.26	15,400
12 Feb 16	4.17000 +0.26	4.18	3.86	3.89	94,650
11 Feb 16	3.91000 -0.26	4.09	3.70	4.06	114,170
10 Feb 16	4.17000 -0.01	4.20	4.12	4.20	13,900
09 Feb 16	4.18000 -0.08	4.26	4.15	4.26	19,750
08 Feb 16	4.26000 +0.08	4.29	4.14	4.19	9,040
05 Feb 16	4.18000 -0.03	4.20	4.14	4.20	9,581
04 Feb 16	4.21000 -0.08	4.28	4.15	4.28	19,337
03 Feb 16	4.29000 +0.04	4.30	4.20	4.22	44,837
02 Feb 16	4.25000 +0.03	4.26	3.98	4.20	64,260
01 Feb 16	4.22000 -0.07	4.28	4.22	4.28	19,613
29 Jan 16	4.29000 +0.15	4.29	4.16	4.23	6,314
28 Jan 16	4.14000 +0.00	4.24	4.14	4.21	17,250
27 Jan 16	4.14000 +0.00	4.19	4.12	4.19	8,098
26 Jan 16	4.14000 +0.09	4.22	4.02	4.09	24,587
25 Jan 16	4.05000 -0.16	4.26	4.05	4.26	7,614
22 Jan 16	4.21000 +0.21	4.30	4.07	4.07	54,112
21 Jan 16	4.00000 +0.13	4.06	3.87	3.87	7,625
20 Jan 16	3.87000 -0.05	3.98	3.75	3.90	74,533
19 Jan 16	3.92000 +0.01	4.06	3.90	3.96	21,419
18 Jan 16	3.91000 -0.10	4.01	3.80	4.01	30,830
15 Jan 16	4.01000 -0.13	4.20	3.98	4.20	132,458
14 Jan 16	4.14000 +0.08	4.25	4.06	4.10	48,000
13 Jan 16	4.06000 -0.44	4.31	4.06	4.30	80,435
12 Jan 16	4.50000 +0.26	4.55	4.24	4.24	30,348
11 Jan 16	4.24000 -0.16	4.42	4.00	4.42	105,943
08 Jan 16	4.40000 -0.09	4.47	4.40	4.45	17,141
07 Jan 16	4.49000 -0.04	4.59	4.38	4.59	99,200
06 Jan 16	4.53000 -0.17	4.68	4.40	4.68	135,110
05 Jan 16	4.70000 +0.04	4.76	4.65	4.65	51,900
04 Jan 16	4.66000 -0.12	4.80	4.66	4.80	45,091
31 Dec 15	4.78000 -0.04	4.90	4.77	4.85	55,200
30 Dec 15	4.82000 +0.06	4.86	4.75	4.75	14,794
29 Dec 15	4.76000 -0.17	4.77	4.51	4.76	36,068
24 Dec 15	4.93000 +0.03	4.95	4.89	4.89	3,990
23 Dec 15	4.90000 +0.06	4.90	4.81	4.85	71,593
22 Dec 15	4.84000 +0.05	4.85	4.79	4.84	30,715
21 Dec 15	4.79000 +0.12	4.84	4.70	4.70	43,060
18 Dec 15	4.67000 -0.03	4.71	4.62	4.64	31,725
17 Dec 15	4.70000 +0.10	4.70	4.57	4.60	53,360
16 Dec 15	4.60000 +0.20	4.68	4.40	4.40	55,178
15 Dec 15	4.40000 +0.07	4.54	4.34	4.34	49,418
14 Dec 15	4.33000 -0.11	4.50	4.32	4.46	23,936
11 Dec 15	4.44000 -0.07	4.53	4.29	4.51	66,223
10 Dec 15	4.51000 -0.04	4.60	4.46	4.57	22,486
09 Dec 15	4.55000 +0.00	4.67	4.55	4.55	41,485
08 Dec 15	4.55000 -0.14	4.70	4.55	4.70	40,338
07 Dec 15	4.69000 -0.09	4.79	4.68	4.79	11,728
04 Dec 15	4.78000 +0.09	4.79	4.70	4.70	32,235
03 Dec 15	4.69000 -0.05	4.75	4.60	4.72	16,382
02 Dec 15	4.74000 -0.06	4.80	4.63	4.80	18,194
01 Dec 15	4.80000 -0.02	4.85	4.73	4.85	31,182
30 Nov 15	4.82000 +0.17	4.85	4.70	4.72	27,209
27 Nov 15	4.65000 -0.02	4.81	4.65	4.70	48,857
26 Nov 15	4.67000 +0.01	4.70	4.65	4.67	22,860
25 Nov 15	4.66000 -0.01	4.71	4.65	4.67	37,656
24 Nov 15	4.67000 -0.11	4.80	4.67	4.80	36,410
23 Nov 15	4.78000 +0.21	4.80	4.55	4.58	96,275
20 Nov 15	4.57000 +0.11	4.58	4.45	4.48	112,325
19 Nov 15	4.46000 -0.08	4.59	4.42	4.56	72,645
18 Nov 15	4.54000 -0.05	4.61	4.41	4.59	102,010
17 Nov 15	4.59000 -0.02	4.66	4.57	4.66	27,055
16 Nov 15	4.61000 +0.00	4.69	4.56	4.59	49,775
13 Nov 15	4.61000 -0.14	4.76	4.56	4.76	100,000
12 Nov 15	4.75000 -0.12	4.89	4.74	4.89	31,592
11 Nov 15	4.87000 +0.03	4.95	4.85	4.85	24,810
10 Nov 15	4.84000 -0.02	5.00	4.80	4.85	99,888
09 Nov 15	4.86000 -0.13	5.00	4.85	4.97	99,926
06 Nov 15	4.99000 -0.17	5.13	4.96	5.13	108,494
05 Nov 15	5.16000 -0.02	5.25	5.16	5.23	32,363
04 Nov 15	5.18000 -0.07	5.25	5.17	5.23	20,049
03 Nov 15	5.25000 +0.03	5.33	5.18	5.33	23,499
02 Nov 15	5.22000 -0.18	5.42	5.16	5.42	33,138
30 Oct 15	5.40000 +0.01	5.43	5.37	5.42	13,022
29 Oct 15	5.39000 +0.01	5.42	5.35	5.40	10,400
28 Oct 15	5.38000 +0.02	5.41	5.32	5.35	34,870
27 Oct 15	5.36000 +0.01	5.43	5.35	5.38	27,117
26 Oct 15	5.35000 -0.09	5.54	5.33	5.54	25,503
23 Oct 15	5.44000 -0.03	5.47	5.44	5.47	11,080
22 Oct 15	5.47000 +0.01	5.47	5.40	5.45	25,590
21 Oct 15	5.46000 -0.01	5.48	5.42	5.45	2,500
20 Oct 15	5.47000 +0.03	5.51	5.40	5.47	15,728
19 Oct 15	5.44000 -0.01	5.47	5.37	5.44	8,606
16 Oct 15	5.45000 +0.08	5.45	5.40	5.44	10,336
15 Oct 15	5.37000 +0.07	5.40	5.33	5.34	11,697
14 Oct 15	5.30000 -0.10	5.45	5.30	5.40	14,200
13 Oct 15	5.40000 +0.03	5.45	5.37	5.44	15,092
09 Oct 15	5.37000 -0.01	5.46	5.34	5.40	20,756
08 Oct 15	5.38000 -0.02	5.44	5.34	5.34	12,600
07 Oct 15	5.40000 -0.05	5.50	5.40	5.50	13,025
06 Oct 15	5.45000 +0.00	5.50	5.43	5.44	5,750
05 Oct 15	5.45000 +0.04	5.55	5.45	5.51	18,000
02 Oct 15	5.41000 +0.08	5.46	5.25	5.34	13,080
01 Oct 15	5.33000 -0.06	5.40	5.33	5.36	7,302
30 Sep 15	5.39000 -0.01	5.45	5.36	5.45	8,279
29 Sep 15	5.40000 -0.06	5.46	5.40	5.45	8,481
28 Sep 15	5.46000 -0.18	5.62	5.43	5.62	14,085
25 Sep 15	5.64000 -0.10	5.79	5.64	5.75	42,465
24 Sep 15	5.74000 +0.08	5.75	5.65	5.70	11,400
23 Sep 15	5.66000 -0.11	5.78	5.66	5.76	19,320
22 Sep 15	5.77000 +0.09	5.79	5.70	5.72	16,643
21 Sep 15	5.68000 +0.03	5.75	5.59	5.75	11,875
18 Sep 15	5.65000 +0.05	5.65	5.63	5.65	25,862
17 Sep 15	5.60000 +0.00	5.72	5.57	5.71	15,536
16 Sep 15	5.60000 +0.04	5.60	5.52	5.56	27,061
15 Sep 15	5.56000 +0.00	5.67	5.56	5.60	3,974
14 Sep 15	5.56000 -0.08	5.65	5.56	5.65	1,285
11 Sep 15	5.64000 -0.01	5.64	5.56	5.56	800
10 Sep 15	5.65000 +0.10	5.65	5.53	5.53	1,025
09 Sep 15	5.55000 -0.18	5.90	5.55	5.73	25,985
08 Sep 15	5.73000 +0.29	5.76	5.45	5.45	8,034
04 Sep 15	5.44000 -0.08	5.50	5.44	5.50	16,570
03 Sep 15	5.52000 +0.11	5.57	5.52	5.56	4,280
02 Sep 15	5.41000 +0.01	5.95	5.41	5.95	9,762
01 Sep 15	5.40000 -0.20	5.51	5.40	5.46	5,627
31 Aug 15	5.60000 -0.10	5.68	5.60	5.68	4,410
28 Aug 15	5.70000 +0.31	5.75	5.43	5.49	34,676
27 Aug 15	5.39000 +0.08	5.40	5.26	5.35	23,200
26 Aug 15	5.31000 -0.07	5.35	5.29	5.35	5,350
25 Aug 15	5.38000 +0.09	5.43	5.19	5.19	13,037
24 Aug 15	5.29000 -0.11	5.29	5.04	5.25	26,923
21 Aug 15	5.40000 +0.03	5.40	5.28	5.39	24,498
20 Aug 15	5.37000 -0.03	5.44	5.37	5.44	14,000
19 Aug 15	5.40000 -0.04	5.41	5.38	5.41	28,287
18 Aug 15	5.44000 -0.05	5.49	5.42	5.49	11,353
17 Aug 15	5.49000 +0.06	5.56	5.43	5.47	7,091
14 Aug 15	5.43000 -0.11	5.50	5.42	5.49	6,400
13 Aug 15	5.54000 +0.15	5.56	5.28	5.33	32,980
12 Aug 15	5.39000 -0.01	5.49	5.32	5.49	15,321
11 Aug 15	5.40000 -0.05	5.41	5.39	5.40	17,040
10 Aug 15	5.45000 -0.04	5.49	5.45	5.47	9,883
07 Aug 15	5.49000 +0.12	5.49	5.40	5.40	7,500
06 Aug 15	5.37000 -0.05	5.47	5.35	5.42	13,935
05 Aug 15	5.42000 -0.03	5.48	5.39	5.41	13,708
04 Aug 15	5.45000 -0.04	5.51	5.40	5.43	26,123
31 Jul 15	5.49000 -0.06	5.57	5.42	5.56	27,847
30 Jul 15	5.55000 +0.02	5.58	5.53	5.54	13,200
29 Jul 15	5.53000 -0.01	5.56	5.52	5.54	9,873
28 Jul 15	5.54000 -0.01	5.61	5.53	5.55	19,569
27 Jul 15	5.55000 -0.04	5.63	5.55	5.55	18,513
24 Jul 15	5.59000 -0.01	5.64	5.58	5.64	8,160
23 Jul 15	5.60000 -0.03	5.69	5.58	5.67	15,195
22 Jul 15	5.63000 -0.12	5.75	5.57	5.75	67,415
21 Jul 15	5.75000 -0.13	5.87	5.75	5.87	24,131
20 Jul 15	5.88000 -0.01	5.91	5.80	5.90	31,350
17 Jul 15	5.89000 +0.03	5.89	5.85	5.85	11,658
16 Jul 15	5.86000 -0.04	5.89	5.85	5.87	31,139
15 Jul 15	5.90000 -0.02	5.94	5.87	5.91	16,038
14 Jul 15	5.92000 +0.09	5.92	5.79	5.83	61,036
13 Jul 15	5.83000 +0.09	5.88	5.76	5.84	47,030
10 Jul 15	5.74000 +0.04	5.81	5.73	5.81	24,524
09 Jul 15	5.70000 -0.10	5.87	5.68	5.87	40,333
08 Jul 15	5.80000 -0.23	6.14	5.80	6.06	80,008
07 Jul 15	6.03000 -0.04	6.10	5.97	5.98	43,366
06 Jul 15	6.07000 +0.25	6.09	5.80	5.83	66,498
03 Jul 15	5.82000 +0.09	5.88	5.70	5.72	58,600
02 Jul 15	5.73000 +0.00	5.79	5.73	5.79	9,100
30 Jun 15	5.73000 -0.08	5.81	5.72	5.81	12,990
29 Jun 15	5.81000 +0.00	5.84	5.70	5.79	23,719
26 Jun 15	5.81000 -0.09	5.90	5.78	5.90	31,400
25 Jun 15	5.90000 +0.08	5.97	5.80	5.81	41,241
24 Jun 15	5.82000 -0.04	5.88	5.81	5.88	36,370
23 Jun 15	5.86000 +0.07	5.90	5.80	5.80	17,222
22 Jun 15	5.79000 -0.11	5.93	5.79	5.91	18,000
19 Jun 15	5.90000 -0.01	5.94	5.85	5.94	37,900
18 Jun 15	5.91000 +0.07	5.95	5.83	5.85	49,955
17 Jun 15	5.84000 +0.08	5.84	5.76	5.77	20,970
16 Jun 15	5.76000 +0.20	5.87	5.67	5.67	59,181
15 Jun 15	5.56000 -0.01	5.70	5.56	5.56	33,385
12 Jun 15	5.57000 -0.03	5.63	5.55	5.63	7,180
11 Jun 15	5.60000 -0.12	5.70	5.44	5.70	59,225
10 Jun 15	5.72000 -0.02	5.76	5.69	5.70	10,900
09 Jun 15	5.74000 +0.12	5.83	5.63	5.67	24,279
08 Jun 15	5.62000 +0.08	5.63	5.57	5.59	8,800
05 Jun 15	5.54000 -0.01	5.56	5.50	5.55	10,145
04 Jun 15	5.55000 +0.05	5.55	5.50	5.53	8,450
03 Jun 15	5.50000 +0.01	5.55	5.45	5.48	22,695
02 Jun 15	5.49000 +0.10	5.50	5.42	5.42	15,924
01 Jun 15	5.39000 +0.03	5.42	5.36	5.36	11,150
29 May 15	5.36000 +0.05	5.40	5.30	5.35	16,000
28 May 15	5.31000 -0.01	5.39	5.30	5.36	33,112
27 May 15	5.32000 -0.06	5.40	5.28	5.39	18,483
26 May 15	5.38000 -0.01	5.47	5.38	5.47	16,987
25 May 15	5.39000 -0.01	5.40	5.38	5.40	16,600
22 May 15	5.40000 +0.00	5.42	5.38	5.40	16,261
21 May 15	5.40000 +0.01	5.41	5.39	5.39	15,250
20 May 15	5.39000 -0.01	5.45	5.37	5.45	17,790
19 May 15	5.40000 -0.02	5.42	5.37	5.40	23,335
15 May 15	5.42000 -0.08	5.52	5.32	5.51	41,146
14 May 15	5.50000 +0.00	5.56	5.50	5.55	17,212
13 May 15	5.50000 -0.01	5.56	5.49	5.50	17,031
12 May 15	5.51000 -0.01	5.60	5.50	5.60	47,879
11 May 15	5.52000 -0.07	5.67	5.52	5.63	20,404
08 May 15	5.59000 -0.10	5.73	5.59	5.70	22,676
07 May 15	5.69000 -0.03	5.81	5.69	5.79	12,185
06 May 15	5.72000 +0.02	5.80	5.64	5.70	24,770
05 May 15	5.70000 +0.14	5.70	5.55	5.62	34,090
04 May 15	5.56000 -0.01	5.67	5.56	5.61	16,755
01 May 15	5.57000 -0.03	5.62	5.57	5.62	40,834
30 Apr 15	5.60000 -0.07	5.71	5.60	5.71	31,468
29 Apr 15	5.67000 -0.02	5.70	5.62	5.67	31,150
28 Apr 15	5.69000 +0.02	5.70	5.65	5.69	14,050
27 Apr 15	5.67000 +0.00	5.74	5.67	5.74	11,400
24 Apr 15	5.67000 -0.07	5.74	5.67	5.74	21,286
23 Apr 15	5.74000 -0.04	5.81	5.70	5.81	42,720
22 Apr 15	5.78000 +0.06	5.86	5.74	5.75	18,756
21 Apr 15	5.72000 +0.09	5.73	5.68	5.68	14,975
20 Apr 15	5.63000 +0.01	5.72	5.60	5.63	19,352
17 Apr 15	5.62000 +0.06	5.65	5.60	5.61	10,183
16 Apr 15	5.56000 -0.08	5.73	5.56	5.66	36,277
15 Apr 15	5.64000 -0.11	5.75	5.55	5.75	72,755
14 Apr 15	5.75000 -0.04	5.81	5.75	5.81	67,845
13 Apr 15	5.79000 -0.07	5.85	5.79	5.85	16,277
10 Apr 15	5.86000 -0.03	5.98	5.84	5.98	48,487
09 Apr 15	5.89000 -0.07	5.98	5.89	5.98	26,650
08 Apr 15	5.96000 -0.04	6.00	5.95	5.98	10,844
07 Apr 15	6.00000 +0.00	6.03	5.98	6.02	16,342
06 Apr 15	6.00000 +0.00	6.09	5.98	6.00	28,024
02 Apr 15	6.00000 -0.10	6.10	5.83	6.10	30,211
01 Apr 15	6.10000 -0.01	6.13	6.09	6.12	8,750
31 Mar 15	6.11000 -0.05	6.11	6.11	6.11	1,000
30 Mar 15	6.16000 +0.12	6.24	6.07	6.09	22,313
27 Mar 15	6.04000 -0.19	6.08	6.00	6.08	38,775
26 Mar 15	6.23000 -0.02	6.25	6.21	6.21	72,904
25 Mar 15	6.25000 +0.00	6.25	6.20	6.20	46,702
24 Mar 15	6.25000 +0.00	6.25	6.23	6.25	21,993
23 Mar 15	6.25000 +0.04	6.25	6.20	6.23	28,070
20 Mar 15	6.21000 +0.07	6.23	6.18	6.20	75,392
19 Mar 15	6.14000 -0.01	6.19	6.09	6.19	48,157
18 Mar 15	6.15000 +0.07	6.18	6.05	6.08	108,658
17 Mar 15	6.08000 +0.03	6.08	6.01	6.08	12,924
16 Mar 15	6.05000 +0.02	6.09	6.05	6.09	45,535
13 Mar 15	6.03000 +0.00	6.03	5.92	6.01	24,240
12 Mar 15	6.03000 +0.02	6.07	5.99	6.06	16,756
11 Mar 15	6.01000 +0.14	6.11	5.92	5.92	10,228
10 Mar 15	5.87000 -0.14	6.00	5.83	6.00	36,633
09 Mar 15	6.01000 -0.05	6.11	6.01	6.11	25,630
06 Mar 15	6.06000 -0.04	6.15	6.05	6.11	17,114
05 Mar 15	6.10000 +0.04	6.13	6.06	6.08	7,456
04 Mar 15	6.06000 -0.04	6.13	6.02	6.08	18,431
03 Mar 15	6.10000 +0.27	6.10	5.96	5.96	41,063
02 Mar 15	5.83000 -0.15	6.04	5.83	6.00	17,425
27 Feb 15	5.98000 -0.05	6.09	5.97	6.09	25,110
26 Feb 15	6.03000 +0.01	6.08	6.00	6.00	14,666
25 Feb 15	6.02000 +0.01	6.07	6.02	6.05	30,774
24 Feb 15	6.01000 +0.10	6.04	5.85	5.90	32,260
23 Feb 15	5.91000 +0.01	5.91	5.80	5.91	5,957
20 Feb 15	5.90000 +0.09	5.91	5.85	5.88	4,850
19 Feb 15	5.81000 -0.09	5.90	5.79	5.90	6,545
18 Feb 15	5.90000 +0.05	5.90	5.90	5.90	850
17 Feb 15	5.85000 +0.11	5.90	5.81	5.83	25,577
13 Feb 15	5.74000 +0.01	5.75	5.70	5.71	13,171
12 Feb 15	5.73000 +0.03	5.73	5.70	5.70	2,405
11 Feb 15	5.70000 -0.05	5.70	5.68	5.70	3,750
10 Feb 15	5.75000 +0.01	5.75	5.68	5.75	4,655
09 Feb 15	5.74000 +0.07	5.75	5.69	5.69	8,555
06 Feb 15	5.67000 -0.07	5.72	5.66	5.72	8,460
05 Feb 15	5.74000 +0.04	5.74	5.71	5.71	6,017
04 Feb 15	5.70000 +0.00	5.71	5.70	5.70	1,035
03 Feb 15	5.70000 +0.00	5.72	5.67	5.67	5,084
02 Feb 15	5.70000 +0.02	5.72	5.65	5.70	16,396
30 Jan 15	5.68000 -0.02	5.70	5.68	5.70	4,250
29 Jan 15	5.70000 -0.05	5.70	5.65	5.70	3,715
28 Jan 15	5.75000 +0.05	5.80	5.70	5.70	5,072
27 Jan 15	5.70000 +0.05	5.70	5.65	5.69	7,720
26 Jan 15	5.65000 -0.09	5.80	5.60	5.78	13,715
23 Jan 15	5.74000 +0.10	5.74	5.59	5.59	3,625
22 Jan 15	5.64000 +0.14	5.64	5.48	5.49	13,553
21 Jan 15	5.50000 -0.06	5.60	5.47	5.60	12,275
20 Jan 15	5.56000 -0.04	5.72	5.55	5.62	7,780
19 Jan 15	5.60000 -0.20	5.88	5.49	5.86	52,318
16 Jan 15	5.80000 +0.06	5.84	5.74	5.78	10,579
15 Jan 15	5.74000 -0.01	5.80	5.74	5.77	20,664
14 Jan 15	5.75000 -0.02	5.80	5.75	5.77	25,779
13 Jan 15	5.77000 -0.09	5.86	5.77	5.86	21,916
12 Jan 15	5.86000 -0.05	5.86	5.80	5.85	7,666
09 Jan 15	5.91000 +0.06	5.91	5.77	5.86	9,900
08 Jan 15	5.85000 +0.08	5.90	5.78	5.78	5,640
07 Jan 15	5.77000 -0.04	5.95	5.77	5.89	23,153
06 Jan 15	5.81000 -0.11	5.95	5.77	5.95	26,472
05 Jan 15	5.92000 +0.00	5.97	5.92	5.93	17,012
02 Jan 15	5.92000 +0.02	5.97	5.91	5.95	11,916
31 Dec 14	5.90000 -0.03	5.96	5.90	5.93	11,523
30 Dec 14	5.93000 +0.00	5.94	5.90	5.91	9,900
29 Dec 14	5.93000 -0.08	5.94	5.86	5.94	13,223
24 Dec 14	6.01000 -0.07	6.05	5.95	6.05	17,675
23 Dec 14	6.08000 +0.03	6.10	5.97	6.10	13,049
22 Dec 14	6.05000 +0.00	6.10	6.01	6.08	30,660
19 Dec 14	6.05000 +0.15	6.09	5.92	5.92	7,240
18 Dec 14	5.90000 -0.05	6.05	5.86	5.99	25,471
17 Dec 14	5.95000 +0.15	5.95	5.82	5.82	3,472
16 Dec 14	5.80000 +0.02	5.84	5.78	5.78	4,835
15 Dec 14	5.78000 +0.00	5.81	5.77	5.81	9,002
12 Dec 14	5.78000 -0.03	5.84	5.78	5.79	19,312
11 Dec 14	5.81000 +0.02	5.89	5.77	5.80	22,377
10 Dec 14	5.79000 -0.27	6.06	5.75	6.06	46,327
09 Dec 14	6.06000 +0.07	6.06	5.98	6.00	12,118
08 Dec 14	5.99000 -0.11	6.12	5.99	6.09	19,170
05 Dec 14	6.10000 -0.10	6.25	6.10	6.20	14,620
04 Dec 14	6.20000 +0.06	6.20	6.10	6.18	10,020
03 Dec 14	6.14000 -0.01	6.18	6.10	6.16	17,331
02 Dec 14	6.15000 +0.02	6.19	6.10	6.19	8,834
01 Dec 14	6.13000 -0.12	6.29	6.11	6.22	32,729
28 Nov 14	6.25000 +0.05	6.29	6.20	6.22	8,657
27 Nov 14	6.20000 -0.06	6.27	6.16	6.27	5,600
26 Nov 14	6.26000 +0.01	6.29	6.25	6.25	20,624
25 Nov 14	6.25000 +0.09	6.25	6.18	6.22	10,090
24 Nov 14	6.16000 -0.05	6.23	6.14	6.23	11,954
21 Nov 14	6.21000 +0.00	6.24	6.15	6.21	33,391
20 Nov 14	6.21000 +0.12	6.21	6.06	6.06	20,515
19 Nov 14	6.09000 -0.08	6.19	6.07	6.19	39,253
18 Nov 14	6.17000 -0.08	6.29	6.13	6.29	9,015
17 Nov 14	6.25000 -0.03	6.30	6.23	6.23	20,340
14 Nov 14	6.28000 +0.02	6.29	6.25	6.26	13,580
13 Nov 14	6.26000 +0.08	6.26	6.04	6.24	12,060
12 Nov 14	6.18000 -0.10	6.30	6.18	6.30	3,507
11 Nov 14	6.28000 -0.05	6.39	6.28	6.39	3,394
10 Nov 14	6.33000 +0.02	6.35	6.33	6.35	1,460
07 Nov 14	6.31000 -0.02	6.55	6.31	6.34	65,709
06 Nov 14	6.33000 +0.05	6.33	6.22	6.22	39,333
05 Nov 14	6.28000 +0.07	6.30	6.16	6.16	90,315
04 Nov 14	6.21000 -0.04	6.22	6.05	6.11	64,128
03 Nov 14	6.25000 +0.03	6.25	6.22	6.24	18,500
31 Oct 14	6.22000 -0.01	6.25	6.20	6.21	13,720
30 Oct 14	6.23000 +0.07	6.25	6.18	6.21	52,035
29 Oct 14	6.16000 -0.05	6.22	6.15	6.17	37,355
28 Oct 14	6.21000 +0.01	6.23	6.15	6.20	23,155
27 Oct 14	6.20000 +0.03	6.23	6.13	6.16	44,711
24 Oct 14	6.17000 +0.22	6.17	6.05	6.05	99,034
23 Oct 14	5.95000 +0.16	6.04	5.79	5.79	21,283
22 Oct 14	5.79000 -0.16	5.95	5.78	5.95	10,008
21 Oct 14	5.95000 +0.01	6.00	5.91	5.96	24,492
20 Oct 14	5.94000 +0.16	5.97	5.79	5.80	20,441
17 Oct 14	5.78000 +0.18	5.94	5.64	5.65	19,301
16 Oct 14	5.60000 +0.10	5.60	5.26	5.37	17,205
15 Oct 14	5.50000 -0.14	5.68	5.40	5.64	23,516
14 Oct 14	5.64000 -0.09	5.72	5.41	5.72	28,451
10 Oct 14	5.73000 -0.18	5.77	5.73	5.77	2,638
09 Oct 14	5.91000 +0.23	5.99	5.61	5.62	12,599
08 Oct 14	5.68000 -0.06	5.74	5.66	5.67	17,325
07 Oct 14	5.74000 -0.02	5.76	5.65	5.69	17,640
06 Oct 14	5.76000 -0.01	5.78	5.71	5.78	10,298
03 Oct 14	5.77000 +0.01	5.78	5.75	5.76	3,550
02 Oct 14	5.76000 -0.04	5.79	5.75	5.79	5,903
01 Oct 14	5.80000 -0.02	5.81	5.80	5.81	2,572
30 Sep 14	5.82000 +0.07	5.85	5.76	5.76	2,525
29 Sep 14	5.75000 -0.09	5.76	5.75	5.76	10,602
26 Sep 14	5.84000 -0.08	5.89	5.61	5.84	57,762
25 Sep 14	5.92000 -0.08	5.98	5.90	5.98	35,753
24 Sep 14	6.00000 +0.03	6.00	5.97	5.97	22,312
23 Sep 14	5.97000 -0.01	6.06	5.97	6.03	30,435
22 Sep 14	5.98000 -0.05	6.05	5.96	6.05	31,942
19 Sep 14	6.03000 -0.01	6.07	6.01	6.07	39,185
18 Sep 14	6.04000 +0.01	6.06	6.01	6.02	12,198
17 Sep 14	6.03000 -0.05	6.08	6.02	6.08	12,196
16 Sep 14	6.08000 +0.00	6.08	6.02	6.07	8,738
15 Sep 14	6.08000 +0.03	6.12	6.00	6.07	22,798
12 Sep 14	6.05000 -0.01	6.10	6.05	6.10	5,850
11 Sep 14	6.06000 -0.03	6.12	6.06	6.12	4,550
10 Sep 14	6.09000 -0.02	6.15	6.03	6.15	13,792
09 Sep 14	6.11000 +0.02	6.14	6.06	6.06	5,230
08 Sep 14	6.09000 -0.05	6.17	6.01	6.17	22,821
05 Sep 14	6.14000 -0.02	6.18	6.11	6.18	14,100
04 Sep 14	6.16000 +0.02	6.19	6.14	6.19	10,100
03 Sep 14	6.14000 -0.04	6.21	6.13	6.20	8,638
02 Sep 14	6.18000 +0.01	6.20	6.15	6.18	14,690
29 Aug 14	6.17000 -0.03	6.19	6.12	6.19	5,064
28 Aug 14	6.20000 +0.00	6.20	6.18	6.18	5,854
27 Aug 14	6.20000 +0.05	6.20	6.15	6.18	21,390
26 Aug 14	6.15000 +0.02	6.17	6.14	6.15	13,491
25 Aug 14	6.13000 +0.04	6.14	6.07	6.09	16,690
22 Aug 14	6.09000 -0.06	6.14	6.08	6.14	13,850
21 Aug 14	6.15000 +0.02	6.18	6.12	6.16	14,810
20 Aug 14	6.13000 -0.01	6.15	6.10	6.14	19,887
19 Aug 14	6.14000 +0.09	6.18	6.10	6.11	22,808
18 Aug 14	6.05000 -0.08	6.09	6.00	6.09	28,555
15 Aug 14	6.13000 +0.07	6.14	6.08	6.11	17,288
14 Aug 14	6.06000 -0.05	6.16	6.06	6.16	31,592
13 Aug 14	6.11000 +0.04	6.15	6.07	6.09	28,019
12 Aug 14	6.07000 +0.02	6.09	6.00	6.09	13,656
11 Aug 14	6.05000 -0.03	6.09	6.02	6.06	7,783
08 Aug 14	6.08000 +0.09	6.08	5.99	5.99	20,246
07 Aug 14	5.99000 -0.04	6.00	5.90	6.00	39,754
06 Aug 14	6.03000 -0.02	6.08	6.00	6.08	6,666
05 Aug 14	6.05000 +0.09	6.05	5.95	5.95	15,664
01 Aug 14	5.96000 -0.01	6.07	5.94	5.94	9,088
31 Jul 14	5.97000 -0.12	6.10	5.97	6.09	37,422
30 Jul 14	6.09000 +0.10	6.09	5.99	6.03	14,121
29 Jul 14	5.99000 +0.00	6.02	5.92	6.00	20,626
28 Jul 14	5.99000 -0.11	6.10	5.92	6.10	20,427
25 Jul 14	6.10000 +0.01	6.12	6.06	6.12	13,443
24 Jul 14	6.09000 -0.01	6.14	6.06	6.10	150,774
23 Jul 14	6.10000 +0.35	6.15	5.88	5.88	208,175
22 Jul 14	5.75000 +0.07	5.75	5.60	5.63	17,289
21 Jul 14	5.68000 +0.01	5.75	5.64	5.72	7,175
18 Jul 14	5.67000 -0.02	5.75	5.64	5.69	8,585
17 Jul 14	5.69000 +0.08	5.69	5.60	5.65	12,726
16 Jul 14	5.61000 -0.07	5.68	5.58	5.68	1,437
15 Jul 14	5.68000 +0.07	5.68	5.59	5.61	20,278
14 Jul 14	5.61000 -0.01	5.67	5.61	5.66	12,184
11 Jul 14	5.62000 -0.03	5.69	5.62	5.69	2,432
10 Jul 14	5.65000 +0.03	5.65	5.56	5.61	28,498
09 Jul 14	5.62000 -0.01	5.76	5.58	5.76	16,484
08 Jul 14	5.63000 -0.11	5.75	5.63	5.72	10,758
07 Jul 14	5.74000 -0.01	5.76	5.69	5.70	39,877
04 Jul 14	5.75000 +0.17	5.75	5.57	5.58	11,178
03 Jul 14	5.58000 +0.03	5.58	5.51	5.52	14,115
02 Jul 14	5.55000 -0.17	5.82	5.52	5.82	44,158
30 Jun 14	5.72000 +0.08	5.72	5.69	5.69	27,804
27 Jun 14	5.64000 +0.09	5.72	5.59	5.59	55,060
26 Jun 14	5.55000 +0.05	5.55	5.48	5.50	82,690
25 Jun 14	5.50000 -0.01	5.55	5.49	5.51	17,704
24 Jun 14	5.51000 +0.07	5.51	5.40	5.41	178,321
23 Jun 14	5.44000 +0.04	5.44	5.37	5.38	22,418
20 Jun 14	5.40000 +0.17	5.40	5.15	5.25	56,889
19 Jun 14	5.23000 +0.08	5.25	5.06	5.20	46,062
18 Jun 14	5.15000 +0.16	5.16	4.99	5.00	21,746
17 Jun 14	4.99000 +0.07	5.15	4.98	5.01	121,312
16 Jun 14	4.92000 +0.07	5.06	4.85	4.88	122,737
13 Jun 14	4.85000 -0.05	4.92	4.84	4.90	66,335
12 Jun 14	4.90000 +0.04	4.97	4.87	4.93	47,756
11 Jun 14	4.86000 +0.05	4.95	4.80	4.80	44,174
10 Jun 14	4.81000 +0.17	4.82	4.58	4.58	55,117
09 Jun 14	4.64000 -0.18	4.80	4.60	4.80	340,781
06 Jun 14	4.82000 -0.03	4.85	4.78	4.84	50,336
05 Jun 14	4.85000 +0.00	4.87	4.83	4.87	22,421
04 Jun 14	4.85000 -0.09	4.95	4.85	4.95	34,800
03 Jun 14	4.94000 +0.04	5.00	4.91	4.92	7,231
02 Jun 14	4.90000 -0.16	5.01	4.89	5.00	35,634
30 May 14	5.06000 -0.04	5.12	5.01	5.12	16,926
29 May 14	5.10000 +0.00	5.10	5.10	5.10	274
28 May 14	5.10000 -0.09	5.28	5.10	5.20	17,193
27 May 14	5.19000 -0.01	5.20	5.13	5.20	4,694
26 May 14	5.20000 +0.00	5.24	5.14	5.18	9,176
23 May 14	5.20000 +0.09	5.20	5.14	5.18	3,889
22 May 14	5.11000 -0.09	5.28	5.11	5.24	12,703
21 May 14	5.20000 +0.15	5.20	5.05	5.09	12,033
20 May 14	5.05000 -0.05	5.10	5.03	5.10	7,455
16 May 14	5.10000 +2.46	5.25	5.01	5.21	56,348
15 May 14	2.64000 -0.09	2.70	2.63	2.70	9,150
14 May 14	2.73000 +0.00	2.73	2.60	2.68	21,570
13 May 14	2.73000 +0.08	2.74	2.62	2.64	30,103
12 May 14	2.65000 +0.20	2.68	2.47	2.47	50,415
09 May 14	2.45000 -0.02	2.50	2.45	2.46	36,090
08 May 14	2.47000 -0.17	2.70	2.44	2.67	106,366
07 May 14	2.64000 +0.05	2.64	2.60	2.60	10,566
06 May 14	2.59000 -0.07	2.65	2.58	2.62	10,578
05 May 14	2.66000 +0.05	2.66	2.56	2.60	50,929
02 May 14	2.61000 +0.03	2.63	2.60	2.61	14,505
01 May 14	2.58000 -0.05	2.63	2.53	2.63	36,882
30 Apr 14	2.63000 +0.02	2.63	2.60	2.60	5,356
29 Apr 14	2.61000 -0.04	2.68	2.60	2.67	23,495
28 Apr 14	2.65000 -0.05	2.70	2.65	2.70	10,578
25 Apr 14	2.70000 +0.02	2.72	2.70	2.71	15,683
24 Apr 14	2.68000 +0.00	2.70	2.67	2.68	14,995
23 Apr 14	2.68000 +0.05	2.69	2.65	2.65	11,422
22 Apr 14	2.63000 +0.01	2.69	2.63	2.63	27,095
21 Apr 14	2.62000 -0.10	2.74	2.62	2.74	54,087
17 Apr 14	2.72000 +0.04	2.75	2.70	2.70	31,617
16 Apr 14	2.68000 +0.03	2.70	2.65	2.65	44,199
15 Apr 14	2.65000 -0.05	2.74	2.62	2.73	37,841
14 Apr 14	2.70000 -0.05	2.75	2.70	2.75	34,611
11 Apr 14	2.75000 -0.10	2.84	2.75	2.84	63,092
10 Apr 14	2.85000 -0.03	2.86	2.82	2.82	24,613
09 Apr 14	2.88000 +0.06	2.88	2.79	2.82	20,846
08 Apr 14	2.82000 +0.01	2.82	2.79	2.81	5,983
07 Apr 14	2.81000 +0.04	2.83	2.78	2.80	24,407
04 Apr 14	2.77000 -0.03	2.84	2.76	2.84	78,443
03 Apr 14	2.80000 -0.08	2.90	2.80	2.87	29,070
02 Apr 14	2.88000 +0.03	2.91	2.86	2.87	48,200
01 Apr 14	2.85000 -0.01	2.89	2.85	2.87	10,105
31 Mar 14	2.86000 -0.07	2.93	2.82	2.93	13,839
28 Mar 14	2.93000 -0.04	2.98	2.93	2.98	3,823
27 Mar 14	2.97000 -0.03	2.98	2.89	2.98	12,617
26 Mar 14	3.00000 -0.03	3.04	3.00	3.02	20,704
25 Mar 14	3.03000 -0.04	3.08	3.00	3.06	10,858
24 Mar 14	3.07000 +0.04	3.07	2.94	3.02	15,378
21 Mar 14	3.03000 +0.03	3.05	2.97	2.97	19,949
20 Mar 14	3.00000 +0.07	3.00	2.94	2.94	18,694
19 Mar 14	2.93000 +0.01	2.95	2.90	2.93	8,459
18 Mar 14	2.92000 +0.00	2.95	2.92	2.92	13,483
17 Mar 14	2.92000 +0.06	2.93	2.89	2.89	4,398
14 Mar 14	2.86000 +0.01	2.95	2.85	2.95	41,730
13 Mar 14	2.85000 +0.04	2.85	2.84	2.85	8,789
12 Mar 14	2.81000 +0.00	2.84	2.81	2.83	25,601
11 Mar 14	2.81000 -0.11	2.93	2.81	2.90	37,203
10 Mar 14	2.92000 +0.02	2.93	2.86	2.89	18,919
07 Mar 14	2.90000 +0.08	2.90	2.79	2.83	26,558
06 Mar 14	2.82000 -0.02	2.86	2.81	2.83	13,017
05 Mar 14	2.84000 +0.02	2.85	2.82	2.84	13,075
04 Mar 14	2.82000 -0.02	2.85	2.80	2.82	12,531
03 Mar 14	2.84000 +0.03	2.84	2.78	2.83	13,541
28 Feb 14	2.81000 -0.01	2.85	2.81	2.82	3,450
27 Feb 14	2.82000 +0.00	2.84	2.80	2.82	8,665
26 Feb 14	2.82000 +0.03	2.84	2.80	2.80	31,530
25 Feb 14	2.79000 -0.01	2.83	2.79	2.81	10,379
24 Feb 14	2.80000 +0.02	2.85	2.78	2.78	13,275
21 Feb 14	2.78000 +0.00	2.80	2.78	2.79	18,825
20 Feb 14	2.78000 +0.00	2.80	2.78	2.79	17,798
19 Feb 14	2.78000 -0.02	2.85	2.78	2.85	17,512
18 Feb 14	2.80000 -0.02	2.85	2.80	2.84	5,695
14 Feb 14	2.82000 +0.00	2.85	2.80	2.81	8,251
13 Feb 14	2.82000 +0.02	2.85	2.81	2.83	9,394
12 Feb 14	2.80000 +0.03	2.83	2.79	2.79	7,410
11 Feb 14	2.77000 -0.01	2.82	2.77	2.82	11,974
10 Feb 14	2.78000 +0.03	2.80	2.78	2.79	2,925
07 Feb 14	2.75000 -0.02	2.79	2.75	2.79	11,872
06 Feb 14	2.77000 -0.02	2.79	2.76	2.77	4,226
05 Feb 14	2.79000 +0.02	2.89	2.75	2.84	15,635
04 Feb 14	2.77000 +0.00	2.84	2.77	2.84	10,914
03 Feb 14	2.77000 -0.03	2.79	2.76	2.77	5,205
31 Jan 14	2.80000 +0.04	2.86	2.76	2.76	16,881
30 Jan 14	2.76000 +0.00	2.79	2.75	2.78	13,523
29 Jan 14	2.76000 -0.03	2.82	2.75	2.75	16,948
28 Jan 14	2.79000 +0.03	2.85	2.75	2.75	18,268
27 Jan 14	2.76000 +0.00	2.76	2.66	2.75	40,199
24 Jan 14	2.76000 -0.14	2.90	2.71	2.90	58,074
23 Jan 14	2.90000 -0.01	2.92	2.90	2.90	12,950
22 Jan 14	2.91000 -0.02	2.91	2.90	2.90	6,423
21 Jan 14	2.93000 +0.03	2.94	2.89	2.92	15,271
20 Jan 14	2.90000 -0.03	2.96	2.90	2.96	21,981
17 Jan 14	2.93000 +0.01	2.93	2.91	2.92	11,868
16 Jan 14	2.92000 +0.01	2.95	2.86	2.93	19,173
15 Jan 14	2.91000 -0.04	2.97	2.91	2.96	6,739
14 Jan 14	2.95000 +0.04	2.97	2.92	2.96	4,780
13 Jan 14	2.91000 -0.02	2.95	2.90	2.95	2,950
10 Jan 14	2.93000 +0.04	2.97	2.89	2.93	16,362
09 Jan 14	2.89000 -0.08	2.99	2.89	2.98	9,298
08 Jan 14	2.97000 -0.03	3.00	2.97	3.00	2,913
07 Jan 14	3.00000 +0.05	3.00	2.97	2.98	7,637
06 Jan 14	2.95000 +0.07	2.96	2.88	2.90	11,221
03 Jan 14	2.88000 +0.04	2.94	2.85	2.87	9,592
02 Jan 14	2.84000 -0.09	2.95	2.84	2.95	22,268
31 Dec 13	2.93000 +0.03	2.94	2.90	2.94	10,444
30 Dec 13	2.90000 +0.01	2.93	2.88	2.92	4,025
27 Dec 13	2.89000 -0.10	2.98	2.89	2.98	8,168
24 Dec 13	2.99000 +0.02	3.01	2.95	2.95	15,413
23 Dec 13	2.97000 +0.08	2.98	2.85	2.85	22,408
20 Dec 13	2.89000 -0.04	2.99	2.89	2.93	21,291
19 Dec 13	2.93000 -0.08	3.02	2.91	3.02	21,600
18 Dec 13	3.01000 -0.02	3.04	2.98	3.02	18,649
17 Dec 13	3.03000 +0.03	3.03	2.98	2.99	10,046
16 Dec 13	3.00000 +0.09	3.05	2.98	2.98	49,655
13 Dec 13	2.91000 -0.04	2.99	2.89	2.95	24,920
12 Dec 13	2.95000 +0.15	2.98	2.80	2.80	33,060
11 Dec 13	2.80000 +0.02	2.80	2.71	2.77	20,584
10 Dec 13	2.78000 -0.01	2.80	2.75	2.78	24,400
09 Dec 13	2.79000 -0.01	2.87	2.72	2.85	52,921
06 Dec 13	2.80000 -0.15	2.95	2.78	2.95	49,469
05 Dec 13	2.95000 -0.11	3.06	2.92	3.06	36,929
04 Dec 13	3.06000 -0.04	3.13	3.06	3.13	12,190
03 Dec 13	3.10000 +0.00	3.11	3.10	3.11	6,038
02 Dec 13	3.10000 -0.07	3.18	3.09	3.16	31,097
29 Nov 13	3.17000 +0.06	3.17	3.10	3.10	29,589
28 Nov 13	3.11000 -0.06	3.15	3.11	3.15	11,748
27 Nov 13	3.17000 +0.03	3.17	3.10	3.13	15,698
26 Nov 13	3.14000 +0.06	3.20	3.10	3.14	27,105
25 Nov 13	3.08000 -0.01	3.15	3.06	3.08	20,873
22 Nov 13	3.09000 -0.06	3.13	3.06	3.13	27,732
21 Nov 13	3.15000 +0.07	3.17	3.08	3.08	13,472
20 Nov 13	3.08000 -0.09	3.15	3.08	3.15	25,129
19 Nov 13	3.17000 +0.07	3.22	3.06	3.06	48,657
18 Nov 13	3.10000 +0.00	3.10	3.00	3.08	33,295
15 Nov 13	3.10000 +0.01	3.10	3.05	3.06	15,305
14 Nov 13	3.09000 +0.03	3.11	2.97	3.05	40,093
13 Nov 13	3.06000 -0.04	3.08	3.04	3.07	31,704
12 Nov 13	3.10000 +0.05	3.12	3.03	3.04	34,881
11 Nov 13	3.05000 -0.02	3.09	3.05	3.09	7,841
08 Nov 13	3.07000 +0.02	3.09	3.04	3.04	23,713
07 Nov 13	3.05000 -0.01	3.08	3.04	3.05	17,873
06 Nov 13	3.06000 +0.15	3.07	3.00	3.00	71,864
05 Nov 13	2.91000 -0.05	2.98	2.87	2.98	10,762
04 Nov 13	2.96000 +0.01	2.98	2.94	2.98	11,279
01 Nov 13	2.95000 +0.06	2.98	2.94	2.94	18,758
31 Oct 13	2.89000 +0.00	2.98	2.89	2.91	17,995
30 Oct 13	2.89000 -0.12	3.03	2.89	3.00	32,528
29 Oct 13	3.01000 -0.06	3.06	2.99	3.03	50,201
28 Oct 13	3.07000 +0.15	3.07	2.94	2.94	37,924
25 Oct 13	2.92000 +0.02	2.93	2.90	2.91	12,126
24 Oct 13	2.90000 -0.03	2.92	2.89	2.90	10,788
23 Oct 13	2.93000 +0.01	2.93	2.90	2.90	5,429
22 Oct 13	2.92000 +0.06	2.92	2.85	2.86	8,607
21 Oct 13	2.86000 -0.03	2.95	2.86	2.88	29,987
18 Oct 13	2.89000 +0.05	2.89	2.85	2.86	9,241
17 Oct 13	2.84000 -0.02	2.86	2.82	2.84	7,615
16 Oct 13	2.86000 +0.10	2.86	2.73	2.76	27,633
15 Oct 13	2.76000 -0.05	2.80	2.73	2.80	47,565
11 Oct 13	2.81000 -0.04	2.90	2.81	2.86	37,277
10 Oct 13	2.85000 -0.08	3.00	2.85	2.94	18,774
09 Oct 13	2.93000 +0.06	3.00	2.84	2.89	40,118
08 Oct 13	2.87000 -0.02	2.89	2.83	2.85	34,233
07 Oct 13	2.89000 +0.04	2.89	2.80	2.84	26,168
04 Oct 13	2.85000 +0.05	2.87	2.79	2.79	27,550
03 Oct 13	2.80000 -0.04	2.85	2.78	2.82	32,227
02 Oct 13	2.84000 +0.11	2.89	2.70	2.72	101,998
01 Oct 13	2.73000 -0.05	2.78	2.70	2.78	15,651
30 Sep 13	2.78000 +0.00	2.82	2.70	2.75	80,638
27 Sep 13	2.78000 +0.14	2.81	2.69	2.69	105,974
26 Sep 13	2.64000 -0.08	2.69	2.64	2.69	15,630
25 Sep 13	2.72000 +0.04	2.72	2.68	2.68	29,285
24 Sep 13	2.68000 +0.04	2.68	2.64	2.66	17,264
23 Sep 13	2.64000 -0.04	2.70	2.63	2.66	37,335
20 Sep 13	2.68000 +0.04	2.68	2.65	2.65	23,010
19 Sep 13	2.64000 -0.02	2.66	2.63	2.64	8,523
18 Sep 13	2.66000 -0.01	2.66	2.63	2.66	8,608
17 Sep 13	2.67000 +0.05	2.67	2.62	2.62	6,150
16 Sep 13	2.62000 +0.02	2.65	2.59	2.61	16,411
13 Sep 13	2.60000 -0.01	2.62	2.60	2.61	7,242
12 Sep 13	2.61000 -0.02	2.67	2.59	2.61	15,669
11 Sep 13	2.63000 +0.01	2.66	2.61	2.65	4,425
10 Sep 13	2.62000 -0.01	2.67	2.60	2.60	27,488
09 Sep 13	2.63000 +0.01	2.63	2.57	2.59	14,225
06 Sep 13	2.62000 +0.00	2.63	2.59	2.62	7,975
05 Sep 13	2.62000 +0.09	2.62	2.54	2.54	11,359
04 Sep 13	2.53000 -0.04	2.57	2.52	2.57	33,560
03 Sep 13	2.57000 -0.01	2.61	2.57	2.60	21,298
30 Aug 13	2.58000 +0.03	2.58	2.55	2.56	4,063
29 Aug 13	2.55000 +0.00	2.59	2.55	2.59	11,614
28 Aug 13	2.55000 -0.01	2.58	2.55	2.56	11,386
27 Aug 13	2.56000 -0.01	2.60	2.56	2.59	19,000
26 Aug 13	2.57000 -0.03	2.61	2.57	2.61	9,846
23 Aug 13	2.60000 +0.02	2.61	2.57	2.61	11,794
22 Aug 13	2.58000 -0.03	2.60	2.56	2.58	11,650
21 Aug 13	2.61000 +0.02	2.62	2.58	2.58	6,174
20 Aug 13	2.59000 -0.03	2.62	2.55	2.61	25,547
19 Aug 13	2.62000 +0.06	2.65	2.56	2.56	36,215
16 Aug 13	2.56000 +0.00	2.58	2.54	2.55	19,289
15 Aug 13	2.56000 -0.02	2.58	2.56	2.58	3,830
14 Aug 13	2.58000 +0.00	2.61	2.56	2.59	17,199
13 Aug 13	2.58000 +0.00	2.64	2.58	2.64	27,773
12 Aug 13	2.58000 +0.02	2.60	2.56	2.58	16,555
09 Aug 13	2.56000 -0.05	2.61	2.56	2.60	9,910
08 Aug 13	2.61000 +0.01	2.64	2.60	2.60	10,603
07 Aug 13	2.60000 +0.03	2.60	2.55	2.55	21,145
06 Aug 13	2.57000 -0.01	2.58	2.54	2.58	19,463
02 Aug 13	2.58000 -0.11	2.68	2.58	2.66	36,715
01 Aug 13	2.69000 +0.08	2.70	2.64	2.67	26,972
31 Jul 13	2.61000 -0.01	2.65	2.57	2.65	18,168
30 Jul 13	2.62000 +0.00	2.68	2.62	2.63	13,391
29 Jul 13	2.62000 +0.01	2.64	2.61	2.62	7,822
26 Jul 13	2.61000 -0.02	2.63	2.60	2.63	9,369
25 Jul 13	2.63000 +0.01	2.67	2.61	2.61	25,505
24 Jul 13	2.62000 +0.05	2.70	2.57	2.58	33,321
23 Jul 13	2.57000 +0.00	2.63	2.57	2.59	14,442
22 Jul 13	2.57000 -0.04	2.62	2.57	2.60	16,063
19 Jul 13	2.61000 -0.09	2.68	2.57	2.68	28,809
18 Jul 13	2.70000 +0.14	2.70	2.60	2.60	71,687
17 Jul 13	2.56000 -0.04	2.60	2.56	2.60	8,143
16 Jul 13	2.60000 -0.05	2.64	2.60	2.62	18,815
15 Jul 13	2.65000 +0.03	2.65	2.58	2.60	20,572
12 Jul 13	2.62000 -0.01	2.64	2.62	2.63	11,467
11 Jul 13	2.63000 -0.01	2.64	2.60	2.62	9,372
10 Jul 13	2.64000 +0.00	2.64	2.60	2.62	13,648
09 Jul 13	2.64000 +0.05	2.64	2.57	2.57	52,153
08 Jul 13	2.59000 +0.08	2.59	2.50	2.50	8,098
05 Jul 13	2.51000 +0.00	2.53	2.48	2.52	6,698
04 Jul 13	2.51000 -0.07	2.56	2.45	2.56	40,875
03 Jul 13	2.58000 -0.04	2.60	2.53	2.60	24,331
02 Jul 13	2.62000 +0.14	2.62	2.46	2.48	40,247
28 Jun 13	2.48000 -0.05	2.50	2.45	2.50	44,159
27 Jun 13	2.53000 +0.00	2.54	2.52	2.53	9,870
26 Jun 13	2.53000 -0.06	2.59	2.51	2.58	18,611
25 Jun 13	2.59000 -0.01	2.60	2.50	2.59	29,605
24 Jun 13	2.60000 -0.03	2.64	2.60	2.63	18,297
21 Jun 13	2.63000 +0.07	2.63	2.60	2.60	15,386
20 Jun 13	2.56000 -0.03	2.63	2.56	2.59	25,373
19 Jun 13	2.59000 +0.00	2.61	2.58	2.61	6,345
18 Jun 13	2.59000 -0.01	2.63	2.54	2.60	19,359
17 Jun 13	2.60000 +0.12	2.60	2.50	2.50	45,552
14 Jun 13	2.48000 +0.01	2.53	2.47	2.49	212,011
13 Jun 13	2.47000 +0.06	2.53	2.43	2.43	30,320
12 Jun 13	2.41000 +0.00	2.47	2.35	2.44	58,948
11 Jun 13	2.41000 -0.06	2.47	2.41	2.46	11,623
10 Jun 13	2.47000 -0.07	2.56	2.43	2.56	32,415
07 Jun 13	2.54000 -0.05	2.59	2.54	2.58	27,768
06 Jun 13	2.59000 -0.07	2.65	2.59	2.62	15,291
05 Jun 13	2.66000 +0.06	2.66	2.56	2.58	29,748
04 Jun 13	2.60000 +0.01	2.60	2.56	2.56	8,050
03 Jun 13	2.59000 +0.04	2.59	2.54	2.55	10,936
31 May 13	2.55000 -0.03	2.60	2.55	2.59	37,343
30 May 13	2.58000 -0.02	2.61	2.58	2.58	20,090
29 May 13	2.60000 +0.03	2.60	2.55	2.56	28,793
28 May 13	2.57000 -0.01	2.61	2.56	2.61	23,462
27 May 13	2.58000 -0.02	2.63	2.57	2.62	20,347
24 May 13	2.60000 -0.01	2.60	2.58	2.60	3,250
23 May 13	2.61000 +0.02	2.61	2.54	2.58	23,460
22 May 13	2.59000 +0.05	2.60	2.52	2.55	34,268
21 May 13	2.54000 -0.02	2.58	2.54	2.57	15,068
17 May 13	2.56000 +0.01	2.57	2.53	2.54	34,543
16 May 13	2.55000 +0.05	2.55	2.49	2.51	40,353
15 May 13	2.50000 -0.03	2.53	2.50	2.53	7,590
14 May 13	2.53000 +0.03	2.53	2.48	2.52	9,169
13 May 13	2.50000 +0.05	2.56	2.47	2.53	76,525
10 May 13	2.45000 -0.04	2.50	2.45	2.47	39,338
09 May 13	2.49000 +0.10	2.49	2.38	2.40	50,986
08 May 13	2.39000 +0.03	2.47	2.38	2.46	31,215
07 May 13	2.36000 +0.00	2.41	2.36	2.37	32,864
06 May 13	2.36000 -0.11	2.48	2.36	2.48	72,252
03 May 13	2.47000 +0.01	2.48	2.44	2.46	12,928
02 May 13	2.46000 +0.00	2.48	2.46	2.47	20,038
01 May 13	2.46000 +0.02	2.47	2.44	2.44	8,631
30 Apr 13	2.44000 +0.04	2.45	2.42	2.43	29,529
29 Apr 13	2.40000 -0.05	2.51	2.40	2.47	26,576
26 Apr 13	2.45000 +0.03	2.48	2.42	2.42	9,890
25 Apr 13	2.42000 -0.01	2.50	2.41	2.43	9,692
24 Apr 13	2.43000 +0.02	2.45	2.40	2.43	13,153
23 Apr 13	2.41000 +0.01	2.43	2.40	2.42	6,000
22 Apr 13	2.40000 -0.01	2.42	2.35	2.42	15,278
19 Apr 13	2.41000 +0.02	2.42	2.37	2.41	12,810
18 Apr 13	2.39000 -0.01	2.41	2.38	2.40	11,596
17 Apr 13	2.40000 -0.05	2.45	2.36	2.45	22,816
16 Apr 13	2.45000 -0.02	2.46	2.40	2.43	32,974
15 Apr 13	2.47000 -0.05	2.52	2.33	2.52	43,355
12 Apr 13	2.52000 -0.05	2.57	2.50	2.55	11,332
11 Apr 13	2.57000 +0.04	2.57	2.54	2.54	5,756
10 Apr 13	2.53000 -0.03	2.57	2.48	2.53	52,784
09 Apr 13	2.56000 +0.02	2.57	2.51	2.55	21,961
08 Apr 13	2.54000 +0.05	2.55	2.49	2.52	7,200
05 Apr 13	2.49000 -0.08	2.57	2.48	2.57	19,582
04 Apr 13	2.57000 +0.02	2.57	2.51	2.55	16,573
03 Apr 13	2.55000 +0.04	2.58	2.54	2.54	9,048
02 Apr 13	2.51000 -0.02	2.55	2.50	2.54	15,256
01 Apr 13	2.53000 +0.00	2.55	2.53	2.53	8,603
28 Mar 13	2.53000 +0.00	2.58	2.52	2.58	25,457
27 Mar 13	2.53000 -0.05	2.62	2.53	2.56	24,503
26 Mar 13	2.58000 -0.07	2.66	2.56	2.65	19,518
25 Mar 13	2.65000 -0.05	2.68	2.65	2.68	25,688
22 Mar 13	2.70000 +0.02	2.71	2.65	2.65	22,229
21 Mar 13	2.68000 +0.00	2.72	2.65	2.68	25,541
20 Mar 13	2.68000 -0.04	2.73	2.68	2.70	12,071
19 Mar 13	2.72000 +0.05	2.76	2.65	2.65	50,641
18 Mar 13	2.67000 +0.08	2.67	2.54	2.60	39,109
15 Mar 13	2.59000 +0.05	2.59	2.55	2.55	24,353
14 Mar 13	2.54000 -0.01	2.55	2.51	2.55	6,824
13 Mar 13	2.55000 +0.01	2.55	2.52	2.54	12,327
12 Mar 13	2.54000 -0.03	2.57	2.53	2.57	9,200
11 Mar 13	2.57000 +0.00	2.59	2.52	2.57	27,903
08 Mar 13	2.57000 +0.02	2.58	2.49	2.55	52,727
07 Mar 13	2.55000 +0.03	2.55	2.55	2.55	11,929
06 Mar 13	2.52000 +0.00	2.55	2.50	2.52	36,333
05 Mar 13	2.52000 -0.04	2.55	2.52	2.55	5,700
04 Mar 13	2.56000 +0.02	2.58	2.51	2.56	16,901
01 Mar 13	2.54000 -0.01	2.59	2.54	2.56	16,550
28 Feb 13	2.55000 +0.05	2.59	2.50	2.50	11,939
27 Feb 13	2.50000 -0.02	2.58	2.49	2.54	79,498
26 Feb 13	2.52000 -0.05	2.60	2.52	2.57	60,315
25 Feb 13	2.57000 +0.00	2.60	2.55	2.59	18,088
22 Feb 13	2.57000 +0.01	2.63	2.54	2.59	15,923
21 Feb 13	2.56000 -0.03	2.61	2.54	2.61	26,803
20 Feb 13	2.59000 -0.03	2.66	2.59	2.65	16,198
19 Feb 13	2.62000 -0.01	2.67	2.61	2.67	24,122
15 Feb 13	2.63000 -0.01	2.69	2.63	2.68	13,238
14 Feb 13	2.64000 +0.00	2.70	2.63	2.63	13,125
13 Feb 13	2.64000 -0.01	2.70	2.64	2.64	30,833
12 Feb 13	2.65000 +0.01	2.65	2.60	2.65	33,322
11 Feb 13	2.64000 +0.02	2.64	2.60	2.63	13,095
08 Feb 13	2.62000 -0.01	2.64	2.59	2.64	58,270
07 Feb 13	2.63000 +0.01	2.63	2.59	2.59	22,140
06 Feb 13	2.62000 +0.04	2.64	2.59	2.61	27,009
05 Feb 13	2.58000 +0.00	2.64	2.56	2.61	34,921
04 Feb 13	2.58000 +0.01	2.62	2.57	2.62	14,970
01 Feb 13	2.57000 +0.03	2.66	2.56	2.64	16,843
31 Jan 13	2.54000 -0.03	2.68	2.52	2.59	40,873
30 Jan 13	2.57000 -0.04	2.66	2.57	2.66	14,954
29 Jan 13	2.61000 -0.05	2.69	2.61	2.69	20,412
28 Jan 13	2.66000 -0.06	2.71	2.62	2.71	52,078
25 Jan 13	2.72000 +0.03	2.75	2.70	2.70	12,550
24 Jan 13	2.69000 -0.06	2.85	2.68	2.80	32,908
23 Jan 13	2.75000 -0.02	2.83	2.73	2.77	22,408
22 Jan 13	2.77000 +0.05	2.88	2.70	2.71	43,055
21 Jan 13	2.72000 -0.03	2.77	2.71	2.71	6,406
18 Jan 13	2.75000 -0.01	2.78	2.70	2.78	15,215
17 Jan 13	2.76000 +0.01	2.81	2.75	2.75	18,447
16 Jan 13	2.75000 -0.06	2.82	2.75	2.80	16,997
15 Jan 13	2.81000 -0.04	2.84	2.78	2.84	20,150
14 Jan 13	2.85000 +0.00	2.85	2.82	2.82	17,839
11 Jan 13	2.85000 -0.01	2.85	2.82	2.82	4,834
10 Jan 13	2.86000 +0.01	2.87	2.82	2.87	19,375
09 Jan 13	2.85000 +0.10	2.87	2.76	2.76	61,467
08 Jan 13	2.75000 -0.02	2.75	2.71	2.74	15,350
07 Jan 13	2.77000 +0.11	2.86	2.50	2.68	85,495
04 Jan 13	2.66000 -0.02	2.71	2.62	2.69	35,983
03 Jan 13	2.68000 +0.05	2.69	2.60	2.62	22,376
02 Jan 13	2.63000 +0.08	2.63	2.55	2.58	29,545
31 Dec 12	2.55000 -0.05	2.55	2.51	2.53	10,435
28 Dec 12	2.60000 +0.10	2.63	2.49	2.49	3,697
27 Dec 12	2.50000 +0.01	2.51	2.48	2.48	5,978
24 Dec 12	2.49000 +0.04	2.54	2.43	2.48	10,394
21 Dec 12	2.45000 -0.05	2.51	2.42	2.50	47,123
20 Dec 12	2.50000 -0.19	2.65	2.50	2.65	17,605
19 Dec 12	2.69000 +0.08	2.69	2.50	2.56	38,989
18 Dec 12	2.61000 +0.15	2.61	2.43	2.45	79,404
17 Dec 12	2.46000 -0.05	2.51	2.35	2.51	47,196
14 Dec 12	2.51000 +0.01	2.57	2.49	2.55	78,599
13 Dec 12	2.50000 +0.01	2.51	2.48	2.50	18,045
12 Dec 12	2.49000 +0.03	2.54	2.48	2.50	24,546
11 Dec 12	2.46000 -0.04	2.52	2.46	2.50	26,722
10 Dec 12	2.50000 +0.07	2.50	2.48	2.48	7,995
07 Dec 12	2.43000 -0.02	2.48	2.43	2.48	15,028
06 Dec 12	2.45000 -0.01	2.53	2.45	2.50	10,242
05 Dec 12	2.46000 -0.04	2.55	2.40	2.51	139,949
04 Dec 12	2.50000 -0.01	2.55	2.50	2.52	10,452
03 Dec 12	2.51000 -0.02	2.53	2.50	2.53	18,092
30 Nov 12	2.53000 -0.06	2.57	2.51	2.57	40,612
29 Nov 12	2.59000 -0.01	2.60	2.54	2.60	10,035
28 Nov 12	2.60000 +0.01	2.60	2.54	2.56	8,840
27 Nov 12	2.59000 +0.04	2.60	2.54	2.58	3,690
26 Nov 12	2.55000 -0.04	2.58	2.54	2.56	7,977
23 Nov 12	2.59000 +0.04	2.60	2.55	2.57	11,250
22 Nov 12	2.55000 -0.04	2.60	2.51	2.60	16,763
21 Nov 12	2.59000 -0.02	2.65	2.59	2.65	8,948
20 Nov 12	2.61000 -0.04	2.64	2.61	2.63	12,212
19 Nov 12	2.65000 +0.00	2.65	2.61	2.61	7,373
16 Nov 12	2.65000 +0.05	2.68	2.60	2.60	39,643
15 Nov 12	2.60000 -0.02	2.65	2.57	2.57	48,838
14 Nov 12	2.62000 -0.02	2.64	2.56	2.60	59,473
13 Nov 12	2.64000 +0.03	2.65	2.56	2.60	45,988
12 Nov 12	2.61000 -0.04	2.65	2.59	2.65	6,411
09 Nov 12	2.65000 +0.00	2.65	2.61	2.63	35,801
08 Nov 12	2.65000 +0.04	2.65	2.54	2.60	54,685
07 Nov 12	2.61000 -0.04	2.61	2.57	2.61	31,351
06 Nov 12	2.65000 +0.02	2.72	2.62	2.66	38,148
05 Nov 12	2.63000 -0.07	2.74	2.62	2.70	29,975
02 Nov 12	2.70000 +0.05	2.70	2.63	2.65	28,869
01 Nov 12	2.65000 +0.00	2.65	2.62	2.65	10,681
31 Oct 12	2.65000 +0.00	2.65	2.58	2.60	37,065
30 Oct 12	2.65000 +0.08	2.65	2.57	2.59	37,900
29 Oct 12	2.57000 -0.02	2.59	2.54	2.55	7,954
26 Oct 12	2.59000 +0.04	2.60	2.57	2.57	22,336
25 Oct 12	2.55000 -0.04	2.58	2.55	2.56	30,061
24 Oct 12	2.59000 +0.02	2.59	2.52	2.56	12,837
23 Oct 12	2.57000 +0.00	2.57	2.55	2.55	14,136
22 Oct 12	2.57000 -0.03	2.65	2.55	2.56	29,819
19 Oct 12	2.60000 -0.05	2.65	2.57	2.64	9,129
18 Oct 12	2.65000 +0.07	2.65	2.57	2.57	17,915
17 Oct 12	2.58000 +0.00	2.63	2.55	2.55	66,669
16 Oct 12	2.58000 -0.02	2.60	2.55	2.60	18,212
15 Oct 12	2.60000 +0.05	2.60	2.52	2.53	6,637
12 Oct 12	2.55000 -0.05	2.60	2.53	2.58	4,955
11 Oct 12	2.60000 +0.08	2.60	2.53	2.54	20,414
10 Oct 12	2.52000 -0.06	2.58	2.50	2.58	24,871
09 Oct 12	2.58000 -0.02	2.59	2.58	2.59	1,307
05 Oct 12	2.60000 +0.01	2.60	2.56	2.60	6,180
04 Oct 12	2.59000 +0.12	2.59	2.50	2.50	9,903
03 Oct 12	2.47000 -0.07	2.59	2.47	2.55	10,468
02 Oct 12	2.54000 +0.00	2.55	2.50	2.55	10,150
01 Oct 12	2.54000 +0.08	2.55	2.49	2.49	7,435
28 Sep 12	2.46000 +0.01	2.55	2.42	2.42	32,540
27 Sep 12	2.45000 -0.10	2.55	2.37	2.55	53,528
26 Sep 12	2.55000 -0.15	2.70	2.51	2.70	43,204
25 Sep 12	2.70000 -0.08	2.80	2.70	2.77	42,720
24 Sep 12	2.78000 +0.08	2.79	2.76	2.77	11,092
21 Sep 12	2.70000 -0.10	2.80	2.70	2.79	56,460
20 Sep 12	2.80000 -0.09	2.89	2.70	2.89	127,794
19 Sep 12	2.89000 +0.14	2.89	2.81	2.81	21,821
18 Sep 12	2.75000 -0.03	2.84	2.73	2.78	13,953
17 Sep 12	2.78000 -0.07	2.92	2.75	2.86	36,163
14 Sep 12	2.85000 +0.04	2.89	2.84	2.85	9,278
13 Sep 12	2.81000 +0.00	2.90	2.81	2.83	26,115
12 Sep 12	2.81000 +0.07	2.86	2.71	2.71	26,737
11 Sep 12	2.74000 +0.04	2.76	2.71	2.71	12,560
10 Sep 12	2.70000 +0.00	2.77	2.70	2.71	6,726
07 Sep 12	2.70000 -0.01	2.77	2.69	2.73	14,163
06 Sep 12	2.71000 +0.05	2.73	2.66	2.67	14,173
05 Sep 12	2.66000 -0.05	2.70	2.66	2.69	6,919
04 Sep 12	2.71000 -0.01	2.71	2.67	2.70	3,951
31 Aug 12	2.72000 +0.02	2.72	2.68	2.69	10,985
30 Aug 12	2.70000 +0.10	2.70	2.64	2.65	24,281
29 Aug 12	2.60000 -0.10	2.68	2.60	2.68	8,591
28 Aug 12	2.70000 +0.06	2.70	2.59	2.60	27,753
27 Aug 12	2.64000 -0.01	2.70	2.47	2.65	776,269
24 Aug 12	2.65000 -0.05	2.71	2.63	2.70	24,336
23 Aug 12	2.70000 +0.10	2.72	2.59	2.61	30,358
22 Aug 12	2.60000 +0.00	2.70	2.55	2.55	13,211
21 Aug 12	2.60000 -0.06	2.66	2.60	2.63	9,300
20 Aug 12	2.66000 +0.12	2.66	2.54	2.57	23,558
17 Aug 12	2.54000 +0.00	2.61	2.51	2.54	26,876
16 Aug 12	2.54000 +0.04	2.55	2.48	2.53	12,825
15 Aug 12	2.50000 +0.00	2.51	2.48	2.49	10,889
14 Aug 12	2.50000 +0.04	2.53	2.46	2.46	20,175
13 Aug 12	2.46000 +0.05	2.46	2.36	2.37	6,753
10 Aug 12	2.41000 -0.05	2.48	2.41	2.45	10,525
09 Aug 12	2.46000 +0.03	2.47	2.35	2.45	15,792
08 Aug 12	2.43000 +0.08	2.47	2.40	2.40	12,220
07 Aug 12	2.35000 -0.04	2.45	2.33	2.40	18,209
03 Aug 12	2.39000 -0.03	2.45	2.33	2.42	34,427
02 Aug 12	2.42000 +0.17	2.42	2.28	2.28	50,523
01 Aug 12	2.25000 +0.05	2.29	2.15	2.20	14,530
31 Jul 12	2.20000 -0.01	2.27	2.17	2.19	11,548
30 Jul 12	2.21000 -0.06	2.27	2.14	2.27	28,398
27 Jul 12	2.27000 +0.03	2.29	2.22	2.25	25,655
26 Jul 12	2.24000 +0.07	2.25	2.17	2.17	6,383
25 Jul 12	2.17000 +0.07	2.19	2.11	2.14	30,272
24 Jul 12	2.10000 -0.09	2.21	2.10	2.18	104,526
23 Jul 12	2.19000 -0.01	2.25	2.19	2.22	32,826
20 Jul 12	2.20000 -0.05	2.29	2.20	2.25	7,424
19 Jul 12	2.25000 -0.04	2.35	2.25	2.30	37,281
18 Jul 12	2.29000 -0.04	2.42	2.28	2.36	19,824
17 Jul 12	2.33000 +0.12	2.39	2.17	2.25	132,401
16 Jul 12	2.21000 -0.02	2.24	2.21	2.21	3,410
13 Jul 12	2.23000 -0.04	2.29	2.15	2.28	13,268
12 Jul 12	2.27000 +0.01	2.34	2.27	2.28	11,870
11 Jul 12	2.26000 -0.14	2.40	2.21	2.40	27,381
10 Jul 12	2.40000 +0.03	2.50	2.40	2.40	24,242
09 Jul 12	2.37000 +0.01	2.41	2.36	2.36	9,576
06 Jul 12	2.36000 -0.06	2.40	2.36	2.39	12,015
05 Jul 12	2.42000 +0.01	2.44	2.42	2.43	7,950
04 Jul 12	2.41000 +0.05	2.41	2.36	2.39	7,215
03 Jul 12	2.36000 -0.03	2.39	2.36	2.38	11,113
29 Jun 12	2.39000 +0.05	2.41	2.35	2.38	9,678
28 Jun 12	2.34000 -0.05	2.36	2.34	2.36	5,780
27 Jun 12	2.39000 -0.03	2.44	2.35	2.40	24,886
26 Jun 12	2.42000 +0.01	2.46	2.42	2.45	16,854
25 Jun 12	2.41000 -0.03	2.44	2.39	2.44	5,630
22 Jun 12	2.44000 -0.01	2.50	2.41	2.45	9,950
21 Jun 12	2.45000 +0.00	2.49	2.41	2.45	9,378
20 Jun 12	2.45000 -0.01	2.53	2.43	2.50	15,622
19 Jun 12	2.46000 +0.00	2.50	2.40	2.46	15,161
18 Jun 12	2.46000 +0.02	2.46	2.40	2.45	8,673
15 Jun 12	2.44000 +0.03	2.45	2.41	2.45	2,604
14 Jun 12	2.41000 -0.03	2.44	2.38	2.42	37,913
13 Jun 12	2.44000 -0.05	2.48	2.44	2.45	3,000
12 Jun 12	2.49000 +0.08	2.49	2.40	2.41	12,520
11 Jun 12	2.41000 -0.05	2.45	2.40	2.45	6,516
08 Jun 12	2.46000 +0.04	2.46	2.39	2.42	4,011
07 Jun 12	2.42000 +0.02	2.46	2.40	2.42	18,068
06 Jun 12	2.40000 -0.06	2.46	2.39	2.44	16,912
05 Jun 12	2.46000 +0.07	2.46	2.40	2.41	7,208
04 Jun 12	2.39000 -0.11	2.46	2.39	2.46	10,868
01 Jun 12	2.50000 +0.00	2.53	2.47	2.47	4,403
31 May 12	2.50000 +0.03	2.53	2.47	2.47	4,766
30 May 12	2.47000 -0.10	2.51	2.47	2.50	17,597
29 May 12	2.57000 +0.05	2.63	2.50	2.51	127,796
28 May 12	2.52000 +0.00	2.55	2.51	2.52	3,500
25 May 12	2.52000 -0.04	2.56	2.52	2.55	2,579
24 May 12	2.56000 +0.11	2.56	2.46	2.46	16,696
23 May 12	2.45000 +0.02	2.46	2.36	2.36	10,241
22 May 12	2.43000 +0.04	2.48	2.42	2.48	12,416
18 May 12	2.39000 -0.06	2.48	2.36	2.43	18,463
17 May 12	2.45000 -0.07	2.53	2.43	2.50	17,294
16 May 12	2.52000 +0.16	2.54	2.36	2.36	32,709
15 May 12	2.36000 -0.09	2.54	2.36	2.45	16,398
14 May 12	2.45000 +0.00	2.52	2.43	2.45	20,356
11 May 12	2.45000 +0.03	2.45	2.41	2.43	14,472
10 May 12	2.42000 +0.04	2.47	2.30	2.30	30,584
09 May 12	2.38000 +0.12	2.47	2.29	2.30	56,399
08 May 12	2.26000 -0.10	2.35	2.15	2.35	66,918
07 May 12	2.36000 -0.12	2.44	2.34	2.44	67,273
04 May 12	2.48000 -0.04	2.52	2.48	2.52	66,717
03 May 12	2.52000 +0.00	2.52	2.50	2.51	3,972
02 May 12	2.52000 +0.02	2.54	2.50	2.50	4,565
01 May 12	2.50000 -0.01	2.53	2.50	2.53	15,540
30 Apr 12	2.51000 +0.00	2.51	2.50	2.51	44,049
27 Apr 12	2.51000 -0.04	2.59	2.50	2.52	26,455
26 Apr 12	2.55000 +0.10	2.55	2.32	2.43	32,062
25 Apr 12	2.45000 -0.06	2.55	2.45	2.55	24,773
24 Apr 12	2.51000 -0.01	2.60	2.50	2.56	22,439
23 Apr 12	2.52000 -0.05	2.60	2.52	2.60	17,224
20 Apr 12	2.57000 +0.04	2.57	2.54	2.56	19,915
19 Apr 12	2.53000 -0.02	2.57	2.53	2.55	11,204
18 Apr 12	2.55000 +0.00	2.55	2.52	2.55	15,636
17 Apr 12	2.55000 +0.03	2.59	2.50	2.52	19,283
16 Apr 12	2.52000 -0.04	2.60	2.50	2.60	26,768
13 Apr 12	2.56000 -0.02	2.66	2.50	2.66	26,780
12 Apr 12	2.58000 +0.03	2.62	2.56	2.60	7,022
11 Apr 12	2.55000 -0.01	2.56	2.50	2.55	61,731
10 Apr 12	2.56000 -0.08	2.68	2.56	2.67	38,055
09 Apr 12	2.64000 -0.06	2.72	2.60	2.72	14,761
05 Apr 12	2.70000 -0.10	2.80	2.64	2.79	70,540
04 Apr 12	2.80000 +0.15	2.80	2.56	2.57	52,472
03 Apr 12	2.65000 -0.08	2.71	2.65	2.70	20,734
02 Apr 12	2.73000 +0.24	2.73	2.50	2.53	27,749
30 Mar 12	2.49000 +0.00	2.52	2.41	2.49	33,179
29 Mar 12	2.49000 -0.10	2.58	2.42	2.54	42,542
28 Mar 12	2.59000 -0.26	2.73	2.40	2.71	103,790
27 Mar 12	2.85000 +0.00	2.88	2.80	2.83	35,558
26 Mar 12	2.85000 +0.03	2.87	2.82	2.86	17,424
23 Mar 12	2.82000 -0.02	2.87	2.82	2.87	15,139
22 Mar 12	2.84000 -0.01	2.86	2.83	2.85	10,093
21 Mar 12	2.85000 -0.05	2.90	2.82	2.90	18,825
20 Mar 12	2.90000 +0.04	2.90	2.88	2.89	18,070
19 Mar 12	2.86000 +0.00	2.90	2.85	2.88	31,323
16 Mar 12	2.86000 +0.07	2.90	2.78	2.78	33,141
15 Mar 12	2.79000 +0.08	2.80	2.73	2.73	18,828
14 Mar 12	2.71000 -0.08	2.81	2.70	2.81	13,931
13 Mar 12	2.79000 -0.01	2.82	2.75	2.82	11,168
12 Mar 12	2.80000 +0.04	2.80	2.74	2.80	15,929
09 Mar 12	2.76000 +0.01	2.84	2.72	2.78	20,389
08 Mar 12	2.75000 +0.05	2.76	2.67	2.70	21,522
07 Mar 12	2.70000 +0.05	2.70	2.59	2.60	40,666
06 Mar 12	2.65000 -0.18	2.82	2.54	2.82	65,097
05 Mar 12	2.83000 +0.03	2.90	2.80	2.82	26,420
02 Mar 12	2.80000 +0.03	2.80	2.76	2.78	46,551
01 Mar 12	2.77000 -0.03	2.80	2.70	2.80	35,009
29 Feb 12	2.80000 +0.03	2.80	2.75	2.75	19,873
28 Feb 12	2.77000 +0.05	2.80	2.72	2.73	23,493
27 Feb 12	2.72000 -0.04	2.77	2.70	2.76	33,718
24 Feb 12	2.76000 +0.01	2.76	2.71	2.75	24,134
23 Feb 12	2.75000 +0.06	2.75	2.70	2.73	32,455
22 Feb 12	2.69000 -0.11	2.80	2.68	2.78	39,255
21 Feb 12	2.80000 +0.06	2.83	2.70	2.74	48,393
17 Feb 12	2.74000 +0.02	2.74	2.68	2.73	24,539
16 Feb 12	2.72000 +0.05	2.72	2.68	2.68	35,344
15 Feb 12	2.67000 +0.02	2.74	2.67	2.68	53,405
14 Feb 12	2.65000 +0.10	2.66	2.57	2.57	16,521
13 Feb 12	2.55000 -0.01	2.63	2.55	2.58	12,210
10 Feb 12	2.56000 -0.04	2.60	2.56	2.57	8,855
09 Feb 12	2.60000 -0.03	2.65	2.58	2.65	25,501
08 Feb 12	2.63000 -0.04	2.70	2.63	2.69	16,637
07 Feb 12	2.67000 -0.02	2.69	2.65	2.69	7,244
06 Feb 12	2.69000 +0.01	2.69	2.65	2.65	13,771
03 Feb 12	2.68000 +0.07	2.69	2.63	2.63	25,652
02 Feb 12	2.61000 +0.08	2.63	2.54	2.55	34,692
01 Feb 12	2.53000 +0.03	2.55	2.48	2.50	22,423
31 Jan 12	2.50000 -0.13	2.63	2.36	2.61	124,956
30 Jan 12	2.63000 -0.10	2.72	2.60	2.72	34,756
27 Jan 12	2.73000 +0.06	2.73	2.66	2.69	19,334
26 Jan 12	2.67000 -0.05	2.75	2.65	2.74	65,683
25 Jan 12	2.72000 +0.04	2.73	2.67	2.68	29,475
24 Jan 12	2.68000 +0.02	2.70	2.58	2.69	44,790
23 Jan 12	2.66000 +0.03	2.70	2.65	2.66	24,131
20 Jan 12	2.63000 -0.03	2.68	2.55	2.68	74,239
19 Jan 12	2.66000 -0.02	2.70	2.64	2.70	60,686
18 Jan 12	2.68000 +0.06	2.73	2.65	2.65	61,777
17 Jan 12	2.62000 +0.03	2.70	2.59	2.60	70,371
16 Jan 12	2.59000 +0.17	2.60	2.42	2.49	37,791
13 Jan 12	2.42000 -0.11	2.53	2.30	2.53	66,660
12 Jan 12	2.53000 -0.07	2.60	2.52	2.60	29,895
11 Jan 12	2.60000 +0.07	2.60	2.53	2.60	49,735
10 Jan 12	2.53000 +0.16	2.55	2.34	2.43	117,617
09 Jan 12	2.37000 +0.14	2.37	2.20	2.20	109,895
06 Jan 12	2.23000 +0.22	2.24	2.03	2.03	101,000
05 Jan 12	2.01000 -0.02	2.02	1.99	2.02	47,964
04 Jan 12	2.03000 +0.03	2.04	1.99	1.99	24,666
03 Jan 12	2.00000 +0.00	2.01	1.95	2.01	38,552
30 Dec 11	2.00000 +0.07	2.02	1.96	1.96	16,231
29 Dec 11	1.93000 -0.06	2.03	1.90	2.01	34,685
28 Dec 11	1.99000 -0.09	2.07	1.98	2.07	31,945
23 Dec 11	2.08000 +0.10	2.10	1.99	1.99	82,914
22 Dec 11	1.98000 +0.04	2.00	1.93	1.94	55,997
21 Dec 11	1.94000 +0.01	1.96	1.92	1.96	54,760
20 Dec 11	1.93000 +0.13	1.93	1.80	1.81	46,528
19 Dec 11	1.80000 +0.02	1.92	1.79	1.82	100,802
16 Dec 11	1.78000 +0.05	1.82	1.75	1.75	58,968
15 Dec 11	1.73000 +0.00	1.78	1.73	1.75	119,472
14 Dec 11	1.73000 +0.04	1.74	1.66	1.70	39,707
13 Dec 11	1.69000 +0.00	1.73	1.67	1.72	149,526
12 Dec 11	1.69000 -0.07	1.73	1.68	1.72	115,154
09 Dec 11	1.76000 +0.02	1.79	1.71	1.75	29,313
08 Dec 11	1.74000 -0.03	1.79	1.72	1.76	50,721
07 Dec 11	1.77000 +0.02	1.80	1.68	1.75	106,586
06 Dec 11	1.75000 -0.02	1.80	1.75	1.80	93,715
05 Dec 11	1.77000 -0.04	1.82	1.75	1.82	345,528
02 Dec 11	1.81000 +0.02	1.88	1.80	1.83	76,424
01 Dec 11	1.79000 -0.16	1.86	1.79	1.85	31,151
30 Nov 11	1.95000 +0.12	1.95	1.78	1.85	90,511
29 Nov 11	1.83000 -0.02	1.85	1.80	1.85	59,464
28 Nov 11	1.85000 -0.03	1.93	1.82	1.88	219,197
25 Nov 11	1.88000 -0.01	1.90	1.82	1.85	24,162
24 Nov 11	1.89000 -0.04	1.96	1.83	1.96	76,415
23 Nov 11	1.93000 -0.07	1.99	1.90	1.99	509,299
22 Nov 11	2.00000 -0.06	2.06	2.00	2.06	25,743
21 Nov 11	2.06000 +0.00	2.15	2.05	2.06	29,092
18 Nov 11	2.06000 +0.06	2.07	1.99	2.07	78,459
17 Nov 11	2.00000 -0.05	2.13	1.99	2.07	60,513
16 Nov 11	2.05000 +0.01	2.06	2.04	2.04	28,233
15 Nov 11	2.04000 +0.00	2.08	2.01	2.08	14,672
14 Nov 11	2.04000 -0.08	2.10	1.98	2.10	61,463
11 Nov 11	2.12000 +0.06	2.12	2.04	2.04	36,667
10 Nov 11	2.06000 -0.01	2.10	2.02	2.04	36,232
09 Nov 11	2.07000 -0.08	2.12	2.00	2.07	86,693
08 Nov 11	2.15000 +0.05	2.17	2.12	2.13	59,451
07 Nov 11	2.10000 +0.05	2.13	2.01	2.13	49,705
04 Nov 11	2.05000 +0.11	2.05	1.92	1.94	80,778
03 Nov 11	1.94000 -0.19	2.07	1.88	2.03	177,608
02 Nov 11	2.13000 +0.11	2.20	2.02	2.05	55,315
01 Nov 11	2.02000 +0.00	2.04	1.96	1.99	44,257
31 Oct 11	2.02000 +0.01	2.03	1.98	2.01	31,791
28 Oct 11	2.01000 +0.01	2.03	1.97	2.00	35,201
27 Oct 11	2.00000 +0.04	2.06	1.99	2.01	70,663
26 Oct 11	1.96000 +0.00	1.97	1.94	1.97	27,132
25 Oct 11	1.96000 +0.03	2.00	1.92	1.96	130,753
24 Oct 11	1.93000 +0.01	1.96	1.92	1.96	32,962
21 Oct 11	1.92000 +0.02	1.97	1.92	1.96	66,446
20 Oct 11	1.90000 +0.09	1.94	1.84	1.89	321,797
19 Oct 11	1.81000 +0.04	1.85	1.77	1.81	82,512
18 Oct 11	1.77000 +0.03	1.80	1.75	1.77	65,382
17 Oct 11	1.74000 -0.11	1.89	1.70	1.89	69,894
14 Oct 11	1.85000 -0.03	1.91	1.85	1.88	50,835
13 Oct 11	1.88000 -0.06	1.93	1.82	1.93	42,576
12 Oct 11	1.94000 +0.07	1.96	1.77	1.90	197,124
11 Oct 11	1.87000 -0.03	1.92	1.87	1.90	37,145
07 Oct 11	1.90000 +0.05	1.96	1.85	1.89	260,505
06 Oct 11	1.85000 +0.02	1.89	1.82	1.85	39,322
05 Oct 11	1.83000 +0.04	1.90	1.80	1.80	117,560
04 Oct 11	1.79000 -0.11	1.80	1.70	1.76	172,241
03 Oct 11	1.90000 -0.12	1.98	1.80	1.96	22,850
30 Sep 11	2.02000 +0.00	2.02	1.90	2.00	65,252
29 Sep 11	2.02000 -0.07	2.10	2.00	2.10	54,068
28 Sep 11	2.09000 -0.12	2.21	2.05	2.21	76,418
27 Sep 11	2.21000 +0.03	2.27	2.21	2.24	63,618
26 Sep 11	2.18000 +0.03	2.29	2.15	2.29	31,847
23 Sep 11	2.15000 +0.01	2.20	2.13	2.13	28,573
22 Sep 11	2.14000 -0.05	2.18	2.12	2.18	24,494
21 Sep 11	2.19000 +0.04	2.25	2.17	2.20	130,303
20 Sep 11	2.15000 -0.06	2.25	2.15	2.25	71,159
19 Sep 11	2.21000 -0.07	2.27	2.21	2.27	59,585
16 Sep 11	2.28000 +0.00	2.32	2.22	2.28	610,549
15 Sep 11	2.28000 +0.02	2.34	2.27	2.34	66,118
14 Sep 11	2.26000 -0.02	2.28	2.23	2.26	24,094
13 Sep 11	2.28000 -0.03	2.35	2.26	2.35	24,691
12 Sep 11	2.31000 -0.03	2.38	2.30	2.35	15,991
09 Sep 11	2.34000 -0.04	2.38	2.31	2.38	26,494
08 Sep 11	2.38000 -0.02	2.40	2.37	2.40	18,941
07 Sep 11	2.40000 +0.08	2.42	2.35	2.40	40,103
06 Sep 11	2.32000 -0.12	2.45	2.30	2.42	62,289
02 Sep 11	2.44000 +0.01	2.46	2.37	2.46	79,895
01 Sep 11	2.43000 +0.08	2.48	2.40	2.45	89,869
31 Aug 11	2.35000 +0.02	2.35	2.15	2.29	1,301,216
30 Aug 11	2.33000 -0.01	2.35	2.28	2.35	39,450
29 Aug 11	2.34000 +0.03	2.35	2.30	2.31	49,478
26 Aug 11	2.31000 +0.01	2.31	2.22	2.24	12,179
25 Aug 11	2.30000 -0.05	2.35	2.22	2.35	7,518
24 Aug 11	2.35000 -0.03	2.40	2.31	2.40	21,548
23 Aug 11	2.38000 +0.00	2.40	2.36	2.40	11,368
22 Aug 11	2.38000 -0.11	2.59	2.27	2.53	92,717
19 Aug 11	2.49000 -0.11	2.57	2.44	2.56	12,850
18 Aug 11	2.60000 +0.06	2.64	2.45	2.54	21,913
17 Aug 11	2.54000 -0.06	2.60	2.52	2.60	20,222
16 Aug 11	2.60000 -0.05	2.63	2.55	2.63	13,996
15 Aug 11	2.65000 -0.04	2.75	2.64	2.65	21,703
12 Aug 11	2.69000 +0.06	2.70	2.64	2.64	9,971
11 Aug 11	2.63000 +0.11	2.65	2.50	2.55	90,127
10 Aug 11	2.52000 -0.06	2.71	2.51	2.56	49,760
09 Aug 11	2.58000 +0.25	2.75	2.44	2.44	160,422
08 Aug 11	2.33000 -0.11	2.48	2.19	2.19	50,331
05 Aug 11	2.44000 -0.09	2.52	2.37	2.50	225,087
04 Aug 11	2.53000 -0.20	2.75	2.46	2.75	53,946
03 Aug 11	2.73000 -0.07	2.80	2.72	2.79	30,646
02 Aug 11	2.80000 -0.08	2.90	2.80	2.88	25,380
29 Jul 11	2.88000 +0.00	2.96	2.80	2.87	19,125
28 Jul 11	2.88000 +0.08	2.88	2.75	2.75	65,877
27 Jul 11	2.80000 -0.06	2.85	2.78	2.85	180,965
26 Jul 11	2.86000 +0.01	2.98	2.86	2.94	30,717
25 Jul 11	2.85000 +0.02	2.89	2.79	2.85	121,757
22 Jul 11	2.83000 +0.02	2.92	2.79	2.83	77,595
21 Jul 11	2.81000 +0.01	2.85	2.75	2.83	553,152
20 Jul 11	2.80000 -0.02	2.85	2.76	2.82	193,549
19 Jul 11	2.82000 +0.00	2.85	2.75	2.82	1,195,674
18 Jul 11	2.82000 -0.16	2.93	2.72	2.91	52,048
15 Jul 11	2.98000 -0.04	3.00	2.98	3.00	260,199
14 Jul 11	3.02000 +0.01	3.05	2.98	3.02	188,631
13 Jul 11	3.01000 -0.04	3.04	3.00	3.00	42,252
12 Jul 11	3.05000 +0.05	3.11	2.99	3.00	22,760
11 Jul 11	3.00000 +0.00	3.07	2.96	3.04	32,785
08 Jul 11	3.00000 +0.00	3.02	2.96	3.00	19,370
07 Jul 11	3.00000 +0.03	3.00	2.95	3.00	69,743
06 Jul 11	2.97000 +0.00	3.04	2.96	2.97	49,553
05 Jul 11	2.97000 -0.05	3.04	2.94	3.04	34,997
04 Jul 11	3.02000 -0.04	3.05	2.98	3.05	20,162
30 Jun 11	3.06000 +0.04	3.08	2.98	3.04	21,259
29 Jun 11	3.02000 -0.06	3.09	3.02	3.04	17,161
28 Jun 11	3.08000 -0.09	3.16	3.01	3.16	27,828
27 Jun 11	3.17000 +0.04	3.19	3.13	3.19	17,729
24 Jun 11	3.13000 -0.01	3.14	3.07	3.14	10,466
23 Jun 11	3.14000 +0.07	3.20	2.97	3.06	52,641
22 Jun 11	3.07000 -0.03	3.12	3.05	3.10	79,615
21 Jun 11	3.10000 -0.09	3.22	3.09	3.22	76,715
20 Jun 11	3.19000 -0.09	3.33	3.17	3.33	37,669
17 Jun 11	3.28000 +0.05	3.34	3.23	3.27	32,494
16 Jun 11	3.23000 +0.10	3.28	3.15	3.20	56,132
15 Jun 11	3.13000 +0.01	3.17	3.10	3.14	52,359
14 Jun 11	3.12000 +0.10	3.21	3.05	3.06	63,624
13 Jun 11	3.02000 +0.05	3.17	2.98	3.00	210,661
10 Jun 11	2.97000 -0.27	3.20	2.97	3.20	224,813
09 Jun 11	3.24000 -0.36	3.59	3.24	3.58	169,245
08 Jun 11	3.60000 +0.01	3.63	3.50	3.51	230,243
07 Jun 11	3.59000 +0.11	3.60	3.48	3.48	35,734
06 Jun 11	3.48000 -0.09	3.62	3.45	3.58	48,891
03 Jun 11	3.57000 -0.33	3.94	3.49	3.94	167,685
02 Jun 11	3.90000 -0.03	3.95	3.90	3.95	23,643
01 Jun 11	3.93000 -0.04	4.00	3.91	3.97	23,409
31 May 11	3.97000 -0.03	4.00	3.97	4.00	12,440
30 May 11	4.00000 +0.02	4.00	3.97	3.98	18,733
27 May 11	3.98000 +0.03	3.98	3.96	3.96	9,888
26 May 11	3.95000 +0.03	3.98	3.95	3.97	15,711
25 May 11	3.92000 -0.02	3.95	3.91	3.94	19,658
24 May 11	3.94000 -0.05	4.00	3.92	4.00	31,599
20 May 11	3.99000 -0.01	4.00	3.97	4.00	39,298
19 May 11	4.00000 +0.00	4.02	3.95	4.02	37,107
18 May 11	4.00000 +0.00	4.06	3.95	4.00	72,957
17 May 11	4.00000 +0.14	4.01	3.90	3.90	47,995
16 May 11	3.86000 -0.12	3.92	3.79	3.90	99,336
13 May 11	3.98000 -0.27	4.15	3.92	4.15	106,517
12 May 11	4.25000 +0.07	4.25	4.10	4.20	33,476
11 May 11	4.18000 -0.22	4.33	4.10	4.33	60,880
10 May 11	4.40000 -0.04	4.50	4.38	4.43	26,496
09 May 11	4.44000 -0.07	4.50	4.40	4.50	15,266
06 May 11	4.51000 -0.03	4.60	4.49	4.52	29,003
05 May 11	4.54000 +0.11	4.54	4.42	4.42	16,515
04 May 11	4.43000 -0.06	4.53	4.42	4.50	34,443
03 May 11	4.49000 -0.08	4.57	4.47	4.54	57,329
02 May 11	4.57000 +0.03	4.59	4.55	4.55	11,767
29 Apr 11	4.54000 -0.01	4.60	4.53	4.58	14,425
28 Apr 11	4.55000 -0.04	4.61	4.55	4.60	16,689
27 Apr 11	4.59000 -0.03	4.65	4.55	4.62	14,928
26 Apr 11	4.62000 +0.06	4.64	4.55	4.56	41,800
25 Apr 11	4.56000 +0.01	4.60	4.52	4.53	20,908
21 Apr 11	4.55000 +0.00	4.58	4.51	4.55	12,507
20 Apr 11	4.55000 -0.05	4.61	4.48	4.59	46,158
19 Apr 11	4.60000 -0.10	4.70	4.47	4.70	57,644
18 Apr 11	4.70000 +0.16	4.70	4.56	4.60	23,050
15 Apr 11	4.54000 -0.01	4.59	4.51	4.55	52,675
14 Apr 11	4.55000 +0.04	4.64	4.51	4.54	37,778
13 Apr 11	4.51000 -0.01	4.58	4.50	4.51	13,503
12 Apr 11	4.52000 -0.03	4.57	4.48	4.57	66,809
11 Apr 11	4.55000 -0.02	4.58	4.51	4.55	13,792
08 Apr 11	4.57000 +0.06	4.63	4.46	4.53	26,564
07 Apr 11	4.51000 +0.01	4.55	4.45	4.47	22,979
06 Apr 11	4.50000 -0.10	4.59	4.49	4.59	65,842
05 Apr 11	4.60000 +0.09	4.64	4.50	4.53	112,113
04 Apr 11	4.51000 -0.18	4.72	4.50	4.70	734,985
01 Apr 11	4.69000 -0.06	4.80	4.60	4.80	52,224
31 Mar 11	4.75000 -0.09	4.88	4.70	4.85	68,525
30 Mar 11	4.84000 -0.32	5.10	4.84	5.10	128,262
29 Mar 11	5.16000 +0.06	5.18	5.03	5.10	20,479
28 Mar 11	5.10000 -0.01	5.17	5.10	5.17	19,209
25 Mar 11	5.11000 -0.01	5.18	5.08	5.09	15,443
24 Mar 11	5.12000 +0.00	5.15	5.05	5.13	21,182
23 Mar 11	5.12000 +0.01	5.15	5.07	5.09	18,953
22 Mar 11	5.11000 -0.04	5.14	5.07	5.14	21,010
21 Mar 11	5.15000 +0.09	5.15	5.07	5.07	59,197
18 Mar 11	5.06000 +0.04	5.10	4.92	5.08	25,130
17 Mar 11	5.02000 +0.12	5.05	4.95	5.02	13,973
16 Mar 11	4.90000 +0.04	5.10	4.85	4.94	46,100
15 Mar 11	4.86000 -0.04	4.90	4.66	4.83	46,595
14 Mar 11	4.90000 -0.06	4.96	4.81	4.95	22,393
11 Mar 11	4.96000 +0.03	4.97	4.88	4.90	11,367
10 Mar 11	4.93000 -0.06	5.00	4.80	5.00	92,752
09 Mar 11	4.99000 -0.06	5.05	4.99	5.05	39,112
08 Mar 11	5.05000 +0.00	5.07	4.99	5.02	12,786
07 Mar 11	5.05000 +0.03	5.07	4.99	5.00	42,384
04 Mar 11	5.02000 +0.00	5.10	5.00	5.07	26,752
03 Mar 11	5.02000 +0.02	5.07	5.00	5.05	36,722
02 Mar 11	5.00000 -0.12	5.12	4.99	5.12	134,209
01 Mar 11	5.12000 -0.11	5.32	5.10	5.25	53,355
28 Feb 11	5.23000 +0.19	5.24	5.05	5.05	290,616
25 Feb 11	5.04000 +0.04	5.17	5.00	5.03	35,179
24 Feb 11	5.00000 -0.08	5.13	5.00	5.08	31,742
23 Feb 11	5.08000 -0.03	5.19	5.08	5.09	32,573
22 Feb 11	5.11000 -0.11	5.20	5.09	5.20	22,262
18 Feb 11	5.22000 +0.05	5.25	5.10	5.16	15,575
17 Feb 11	5.17000 -0.02	5.20	5.07	5.18	42,197
16 Feb 11	5.19000 -0.11	5.32	5.16	5.30	30,366
15 Feb 11	5.30000 +0.17	5.30	5.14	5.14	20,275
14 Feb 11	5.13000 -0.12	5.32	5.12	5.24	47,868
11 Feb 11	5.25000 +0.02	5.29	5.14	5.26	47,678
10 Feb 11	5.23000 -0.13	5.36	5.18	5.35	83,224
09 Feb 11	5.36000 -0.05	5.44	5.33	5.40	50,040
08 Feb 11	5.41000 +0.21	5.46	5.20	5.20	32,217
07 Feb 11	5.20000 -0.06	5.35	5.14	5.34	57,109
04 Feb 11	5.26000 -0.10	5.44	5.15	5.38	44,507
03 Feb 11	5.36000 +0.22	5.44	5.15	5.18	90,307
02 Feb 11	5.14000 +0.14	5.18	5.02	5.07	131,809
01 Feb 11	5.00000 -0.06	5.02	4.96	5.02	36,150
31 Jan 11	5.06000 -0.03	5.12	5.01	5.01	127,604
28 Jan 11	5.09000 +0.09	5.09	4.95	5.05	65,961
27 Jan 11	5.00000 -0.09	5.09	4.95	4.97	79,480
26 Jan 11	5.09000 +0.08	5.09	4.92	4.99	37,430
25 Jan 11	5.01000 -0.03	5.08	4.91	5.07	32,523
24 Jan 11	5.04000 +0.02	5.08	4.95	5.08	17,636
21 Jan 11	5.02000 -0.03	5.09	4.94	5.09	46,755
20 Jan 11	5.05000 +0.10	5.09	4.98	5.04	44,847
19 Jan 11	4.95000 -0.07	5.09	4.90	5.08	60,078
18 Jan 11	5.02000 -0.06	5.10	5.00	5.01	27,820
17 Jan 11	5.08000 +0.08	5.10	5.00	5.00	40,892
14 Jan 11	5.00000 +0.13	5.04	4.80	4.87	61,506
13 Jan 11	4.87000 -0.13	4.95	4.85	4.93	20,867
12 Jan 11	5.00000 +0.03	5.03	4.95	4.97	47,065
11 Jan 11	4.97000 +0.02	5.00	4.87	4.97	36,148
10 Jan 11	4.95000 +0.06	4.96	4.90	4.93	24,873
07 Jan 11	4.89000 -0.05	4.92	4.80	4.90	51,182
06 Jan 11	4.94000 +0.14	4.94	4.80	4.80	109,776
05 Jan 11	4.80000 +0.10	4.80	4.70	4.71	77,786
04 Jan 11	4.70000 -0.12	4.88	4.57	4.88	34,622
31 Dec 10	4.82000 +0.06	4.87	4.73	4.78	5,125
30 Dec 10	4.76000 -0.08	4.77	4.70	4.75	22,212
29 Dec 10	4.84000 -0.05	4.90	4.77	4.90	29,259
24 Dec 10	4.89000 -0.10	5.00	4.80	5.00	31,367
23 Dec 10	4.99000 +0.03	5.00	4.91	4.94	15,046
22 Dec 10	4.96000 +0.15	4.97	4.77	4.82	36,173
21 Dec 10	4.81000 +0.04	4.86	4.74	4.84	30,545
20 Dec 10	4.77000 +0.13	4.83	4.65	4.66	48,225
17 Dec 10	4.64000 -0.01	4.72	4.61	4.65	12,104
16 Dec 10	4.65000 +0.00	4.70	4.60	4.70	32,599
15 Dec 10	4.65000 -0.03	4.75	4.63	4.70	70,349
14 Dec 10	4.68000 -0.06	4.85	4.68	4.68	38,982
13 Dec 10	4.74000 +0.00	4.75	4.68	4.69	27,817
10 Dec 10	4.74000 +0.01	4.76	4.65	4.70	14,640
09 Dec 10	4.73000 +0.16	4.80	4.64	4.64	24,775
08 Dec 10	4.57000 -0.08	4.65	4.57	4.65	40,926
06 Dec 10	4.65000 -0.05	4.85	4.65	4.68	33,019
03 Dec 10	4.70000 -0.08	4.80	4.70	4.80	6,267
02 Dec 10	4.78000 +0.06	4.78	4.70	4.70	17,633
01 Dec 10	4.72000 +0.07	4.76	4.68	4.70	21,308
30 Nov 10	4.65000 +0.05	4.70	4.60	4.60	18,176
29 Nov 10	4.60000 -0.10	4.71	4.59	4.71	18,398
26 Nov 10	4.70000 +0.12	4.70	4.60	4.60	11,045
25 Nov 10	4.58000 -0.01	4.64	4.56	4.64	8,855
24 Nov 10	4.59000 +0.07	4.68	4.52	4.52	14,108
23 Nov 10	4.52000 -0.03	4.60	4.52	4.54	12,847
22 Nov 10	4.55000 -0.05	4.60	4.52	4.58	22,490
19 Nov 10	4.60000 +0.07	4.69	4.59	4.68	21,113
18 Nov 10	4.53000 -0.02	4.71	4.52	4.57	32,508
17 Nov 10	4.55000 +0.16	4.57	4.39	4.44	36,011
16 Nov 10	4.39000 +0.01	4.41	4.31	4.32	40,978
15 Nov 10	4.38000 -0.14	4.49	4.36	4.43	32,821
12 Nov 10	4.52000 +0.02	4.53	4.44	4.50	8,776
11 Nov 10	4.50000 +0.05	4.50	4.45	4.47	19,350
10 Nov 10	4.45000 -0.08	4.59	4.45	4.59	36,997
09 Nov 10	4.53000 -0.07	4.64	4.50	4.57	42,714
08 Nov 10	4.60000 +0.01	4.68	4.55	4.59	59,305
05 Nov 10	4.59000 -0.14	4.77	4.50	4.61	471,496
04 Nov 10	4.73000 -0.19	4.94	4.60	4.94	50,707
03 Nov 10	4.92000 +0.04	4.95	4.80	4.95	16,932
02 Nov 10	4.88000 +0.05	4.94	4.85	4.85	2,185
01 Nov 10	4.83000 -0.11	4.99	4.80	4.97	30,700
29 Oct 10	4.94000 -0.02	4.98	4.92	4.96	4,342
28 Oct 10	4.96000 +0.05	4.97	4.91	4.95	11,875
27 Oct 10	4.91000 -0.04	4.99	4.90	4.99	3,740
26 Oct 10	4.95000 +0.04	4.99	4.89	4.97	13,315
25 Oct 10	4.91000 +0.05	4.96	4.86	4.89	24,193
22 Oct 10	4.86000 +0.01	4.91	4.83	4.88	9,385
21 Oct 10	4.85000 +0.02	4.87	4.79	4.86	9,973
20 Oct 10	4.83000 -0.05	4.89	4.65	4.84	83,660
19 Oct 10	4.88000 -0.10	4.99	4.86	4.99	92,248
18 Oct 10	4.98000 +0.01	4.99	4.94	4.94	28,874
15 Oct 10	4.97000 +0.06	4.99	4.89	4.92	12,157
14 Oct 10	4.91000 -0.03	5.10	4.85	5.09	66,553
13 Oct 10	4.94000 +0.04	5.00	4.93	4.97	21,450
12 Oct 10	4.90000 +0.07	4.99	4.84	4.84	22,332
08 Oct 10	4.83000 -0.03	4.86	4.78	4.81	24,402
07 Oct 10	4.86000 -0.01	4.93	4.81	4.93	38,025
06 Oct 10	4.87000 -0.02	4.99	4.80	4.90	208,705
05 Oct 10	4.89000 -0.01	4.98	4.80	4.98	70,388
04 Oct 10	4.90000 -0.01	4.96	4.75	4.95	18,722
01 Oct 10	4.91000 -0.08	4.96	4.90	4.95	14,885
30 Sep 10	4.99000 +0.04	5.02	4.93	5.00	123,731
29 Sep 10	4.95000 -0.08	5.03	4.90	5.00	26,367
28 Sep 10	5.03000 -0.05	5.08	4.99	5.08	10,714
27 Sep 10	5.08000 -0.08	5.15	5.00	5.15	17,549
24 Sep 10	5.16000 +0.16	5.18	5.00	5.00	51,588
23 Sep 10	5.00000 +0.01	5.00	4.85	5.00	158,300
22 Sep 10	4.99000 +0.00	5.00	4.90	4.96	13,707
21 Sep 10	4.99000 -0.13	5.14	4.86	5.14	71,854
20 Sep 10	5.12000 +0.00	5.20	5.05	5.10	104,632
17 Sep 10	5.12000 +0.32	5.20	4.81	4.81	118,957
16 Sep 10	4.80000 +0.11	4.80	4.64	4.64	53,885
15 Sep 10	4.69000 +0.14	4.69	4.59	4.59	131,659
14 Sep 10	4.55000 +0.07	4.62	4.48	4.50	45,205
13 Sep 10	4.48000 -0.01	4.55	4.45	4.45	20,460
10 Sep 10	4.49000 -0.01	4.53	4.48	4.50	16,010
09 Sep 10	4.50000 +0.06	4.50	4.40	4.49	128,475
08 Sep 10	4.44000 +0.00	4.52	4.40	4.42	16,580
07 Sep 10	4.44000 +0.08	4.48	4.40	4.48	3,500
03 Sep 10	4.36000 -0.04	4.42	4.35	4.42	16,950
02 Sep 10	4.40000 +0.05	4.52	4.38	4.38	66,413
01 Sep 10	4.35000 +0.09	4.35	4.28	4.31	107,869
31 Aug 10	4.26000 -0.06	4.39	4.24	4.35	51,605
30 Aug 10	4.32000 +0.01	4.33	4.27	4.31	8,715
27 Aug 10	4.31000 +0.06	4.36	4.20	4.21	5,100
26 Aug 10	4.25000 +0.03	4.26	4.24	4.24	7,750
25 Aug 10	4.22000 -0.10	4.30	4.17	4.30	18,356
24 Aug 10	4.32000 -0.06	4.38	4.31	4.37	10,523
23 Aug 10	4.38000 -0.07	4.47	4.37	4.45	35,735
20 Aug 10	4.45000 +0.08	4.45	4.37	4.39	8,775
19 Aug 10	4.37000 -0.10	4.45	4.36	4.45	8,743
18 Aug 10	4.47000 +0.03	4.47	4.42	4.45	19,540
17 Aug 10	4.44000 +0.11	4.45	4.36	4.38	38,738
16 Aug 10	4.33000 +0.03	4.49	4.30	4.49	40,503
13 Aug 10	4.30000 +0.10	4.30	4.25	4.25	17,500
12 Aug 10	4.20000 -0.10	4.32	4.20	4.30	35,188
11 Aug 10	4.30000 -0.08	4.40	4.30	4.40	14,250
10 Aug 10	4.38000 -0.12	4.50	4.35	4.50	35,368
09 Aug 10	4.50000 +0.07	4.58	4.45	4.45	140,875
06 Aug 10	4.43000 +0.12	4.45	4.25	4.25	65,003
05 Aug 10	4.31000 -0.04	4.35	4.29	4.35	179,625
04 Aug 10	4.35000 +0.01	4.35	4.32	4.32	20,225
03 Aug 10	4.34000 +0.04	4.36	4.30	4.30	51,190
30 Jul 10	4.30000 +0.04	4.30	4.25	4.26	55,916
29 Jul 10	4.26000 -0.08	4.52	4.23	4.39	59,248
28 Jul 10	4.34000 +0.09	4.34	4.25	4.25	17,522
27 Jul 10	4.25000 +0.05	4.26	4.20	4.20	142,619
26 Jul 10	4.20000 +0.13	4.29	4.05	4.29	27,688
23 Jul 10	4.07000 -0.03	4.10	4.05	4.10	72,855
22 Jul 10	4.10000 +0.05	4.10	4.07	4.10	20,042
21 Jul 10	4.05000 -0.05	4.20	4.00	4.05	240,021
20 Jul 10	4.10000 +0.08	4.10	4.05	4.10	3,415
19 Jul 10	4.02000 -0.08	4.10	4.00	4.10	9,820
16 Jul 10	4.10000 -0.15	4.47	4.05	4.35	20,179
15 Jul 10	4.25000 +0.05	4.25	4.20	4.24	11,389
14 Jul 10	4.20000 +0.03	4.24	4.18	4.19	14,677
13 Jul 10	4.17000 +0.07	4.17	4.10	4.15	6,618
12 Jul 10	4.10000 +0.03	4.14	4.02	4.08	36,063
09 Jul 10	4.07000 +0.02	4.13	4.02	4.06	371,613
08 Jul 10	4.05000 +0.03	4.10	4.04	4.10	10,578
07 Jul 10	4.02000 +0.02	4.09	3.95	3.95	17,200
06 Jul 10	4.00000 +0.07	4.05	3.90	3.93	22,645
05 Jul 10	3.93000 +0.03	3.93	3.90	3.92	12,623
02 Jul 10	3.90000 +0.03	3.97	3.90	3.97	6,500
30 Jun 10	3.87000 +0.06	3.93	3.82	3.82	10,420
29 Jun 10	3.81000 -0.09	3.90	3.80	3.90	36,925
28 Jun 10	3.90000 -0.13	4.00	3.85	4.00	15,950
25 Jun 10	4.03000 +0.16	4.05	3.88	3.90	25,085
24 Jun 10	3.87000 -0.15	4.02	3.87	4.02	80,999
23 Jun 10	4.02000 -0.02	4.05	4.01	4.05	30,850
22 Jun 10	4.04000 +0.02	4.05	4.01	4.02	58,793
21 Jun 10	4.02000 +0.00	4.13	4.00	4.02	20,749
18 Jun 10	4.02000 -0.04	4.04	3.98	4.00	17,064
17 Jun 10	4.06000 +0.02	4.09	3.99	3.99	12,863
16 Jun 10	4.04000 -0.01	4.06	3.95	4.02	51,505
15 Jun 10	4.05000 -0.07	4.11	4.05	4.10	13,030
14 Jun 10	4.12000 +0.00	4.16	4.10	4.12	10,158
11 Jun 10	4.12000 +0.08	4.14	4.02	4.05	5,470
10 Jun 10	4.04000 +0.05	4.05	4.00	4.00	2,750
09 Jun 10	3.99000 +0.01	4.08	3.94	3.96	51,407
08 Jun 10	3.98000 -0.04	4.07	3.95	4.03	25,018
07 Jun 10	4.02000 -0.12	4.14	3.95	4.14	65,863
04 Jun 10	4.14000 -0.07	4.33	4.12	4.22	18,363
03 Jun 10	4.21000 +0.07	4.30	4.13	4.13	37,414
02 Jun 10	4.14000 -0.03	4.17	4.10	4.15	7,690
01 Jun 10	4.17000 -0.02	4.22	4.10	4.22	44,605
31 May 10	4.19000 +0.01	4.20	4.10	4.16	7,418
28 May 10	4.18000 -0.02	4.20	4.07	4.18	101,062
27 May 10	4.20000 +0.19	4.35	4.05	4.09	67,981
26 May 10	4.01000 -0.13	4.34	4.01	4.20	164,983
25 May 10	4.14000 -0.06	4.25	3.95	4.25	27,513
21 May 10	4.20000 +0.00	4.30	4.09	4.20	118,685
20 May 10	4.20000 -0.21	4.40	4.20	4.34	30,900
19 May 10	4.41000 -0.11	4.56	4.40	4.55	103,151
18 May 10	4.52000 -0.09	4.65	4.49	4.63	162,666
17 May 10	4.61000 -0.30	4.91	4.61	4.91	99,920
14 May 10	4.91000 -0.09	5.10	4.85	5.05	69,950
13 May 10	5.00000 +0.00	5.02	4.95	4.96	417,000
12 May 10	5.00000 +0.09	5.09	4.83	4.93	74,298
11 May 10	4.91000 +0.14	4.91	4.72	4.74	85,843
10 May 10	4.77000 +0.11	4.77	4.61	4.68	52,235
07 May 10	4.66000 -0.05	4.71	4.57	4.62	50,706
06 May 10	4.71000 -0.14	4.85	4.20	4.85	84,868
05 May 10	4.85000 -0.16	4.97	4.70	4.97	120,773
04 May 10	5.01000 +0.02	5.14	4.94	4.94	55,986
03 May 10	4.99000 -0.10	5.05	4.85	5.05	75,794
30 Apr 10	5.09000 +0.02	5.18	5.02	5.09	58,595
29 Apr 10	5.07000 -0.13	5.24	5.00	5.24	272,489
28 Apr 10	5.20000 -0.20	5.40	5.11	5.40	209,423
27 Apr 10	5.40000 -0.01	5.50	5.35	5.40	106,950
26 Apr 10	5.41000 -0.05	5.49	5.27	5.49	101,958
23 Apr 10	5.46000 +0.27	5.48	5.21	5.25	230,594
22 Apr 10	5.19000 +0.24	5.19	4.94	4.94	197,366
21 Apr 10	4.95000 -0.02	4.97	4.91	4.95	49,927
20 Apr 10	4.97000 +0.02	4.97	4.88	4.97	91,143
19 Apr 10	4.95000 -0.01	4.99	4.92	4.94	57,550
16 Apr 10	4.96000 +0.04	4.98	4.93	4.93	36,940
15 Apr 10	4.92000 +0.00	4.92	4.88	4.90	29,516
14 Apr 10	4.92000 +0.02	4.92	4.88	4.90	44,234
13 Apr 10	4.90000 -0.06	4.91	4.83	4.90	67,368
12 Apr 10	4.96000 +0.01	5.00	4.85	4.85	78,923
09 Apr 10	4.95000 +0.07	4.96	4.84	4.85	85,675
08 Apr 10	4.88000 -0.01	4.94	4.80	4.92	68,899
07 Apr 10	4.89000 +0.17	4.90	4.62	4.68	126,188
06 Apr 10	4.72000 +0.09	4.75	4.60	4.66	164,410
05 Apr 10	4.63000 +0.03	4.66	4.60	4.60	63,112
01 Apr 10	4.60000 +0.05	4.62	4.52	4.52	67,170
31 Mar 10	4.55000 -0.19	4.72	4.55	4.72	68,917
30 Mar 10	4.74000 -0.03	4.80	4.72	4.74	51,343
29 Mar 10	4.77000 -0.01	4.83	4.75	4.82	77,314
26 Mar 10	4.78000 +0.07	4.78	4.64	4.68	190,749
25 Mar 10	4.71000 -0.02	4.83	4.45	4.73	165,673
24 Mar 10	4.73000 +0.05	4.78	4.61	4.61	55,253
23 Mar 10	4.68000 -0.07	4.71	4.53	4.67	52,002
22 Mar 10	4.75000 +0.00	4.78	4.64	4.75	53,255
19 Mar 10	4.75000 -0.01	4.88	4.75	4.82	53,088
18 Mar 10	4.76000 +0.03	4.81	4.71	4.81	45,778
17 Mar 10	4.73000 +0.06	4.80	4.65	4.65	131,490
16 Mar 10	4.67000 +0.03	4.68	4.63	4.67	39,340
15 Mar 10	4.64000 +0.08	4.64	4.55	4.55	47,749
12 Mar 10	4.56000 -0.05	4.60	4.50	4.60	58,688
11 Mar 10	4.61000 +0.02	4.63	4.51	4.58	36,860
10 Mar 10	4.59000 +0.10	4.61	4.45	4.50	75,611
09 Mar 10	4.49000 +0.01	4.60	4.40	4.46	65,936
08 Mar 10	4.48000 -0.14	4.73	4.23	4.63	93,164
05 Mar 10	4.62000 +0.05	4.63	4.57	4.60	19,900
04 Mar 10	4.57000 -0.02	4.64	4.54	4.56	37,384
03 Mar 10	4.59000 -0.04	4.66	4.54	4.60	37,238
02 Mar 10	4.63000 -0.02	4.70	4.55	4.65	67,712
01 Mar 10	4.65000 +0.04	4.70	4.57	4.70	29,223
26 Feb 10	4.61000 +0.00	4.70	4.61	4.65	35,728
25 Feb 10	4.61000 -0.05	4.67	4.61	4.62	22,429
24 Feb 10	4.66000 +0.11	4.69	4.52	4.55	29,424
23 Feb 10	4.55000 +0.02	4.58	4.31	4.50	34,672
22 Feb 10	4.53000 +0.05	4.60	4.15	4.47	110,477
19 Feb 10	4.48000 -0.07	4.51	4.46	4.51	42,458
18 Feb 10	4.55000 -0.24	4.75	4.55	4.68	30,586
17 Feb 10	4.79000 +0.00	4.80	4.72	4.72	25,230
16 Feb 10	4.79000 +0.05	4.82	4.60	4.61	63,970
12 Feb 10	4.74000 -0.02	4.80	4.60	4.80	36,655
11 Feb 10	4.76000 -0.10	4.93	4.55	4.93	94,899
10 Feb 10	4.86000 -0.02	4.91	4.83	4.83	531,613
09 Feb 10	4.88000 +0.03	4.95	4.81	4.95	74,009
08 Feb 10	4.85000 -0.06	5.15	4.85	5.00	156,780
05 Feb 10	4.91000 +0.01	4.97	4.79	4.82	29,661
04 Feb 10	4.90000 -0.05	5.05	4.62	4.90	44,450
03 Feb 10	4.95000 -0.06	5.15	4.90	5.14	81,835
02 Feb 10	5.01000 +0.35	5.22	4.62	4.64	137,110
01 Feb 10	4.66000 +0.09	4.66	4.60	4.60	35,182
29 Jan 10	4.57000 +0.02	4.61	4.53	4.57	79,644
28 Jan 10	4.55000 -0.09	4.63	4.53	4.63	31,365
27 Jan 10	4.64000 -0.01	4.69	4.59	4.64	163,882
26 Jan 10	4.65000 -0.05	4.74	4.56	4.74	31,093
25 Jan 10	4.70000 +0.05	4.72	4.66	4.69	60,766
22 Jan 10	4.65000 +0.07	4.66	4.51	4.58	31,398
21 Jan 10	4.58000 +0.07	4.62	4.51	4.51	35,460
20 Jan 10	4.51000 -0.07	4.65	4.50	4.58	32,763
19 Jan 10	4.58000 +0.03	4.75	4.51	4.55	60,823
18 Jan 10	4.55000 +0.06	4.64	4.48	4.64	60,098
15 Jan 10	4.49000 +0.04	4.50	4.45	4.47	73,283
14 Jan 10	4.45000 -0.08	4.63	4.45	4.55	105,519
13 Jan 10	4.53000 +0.16	4.60	4.32	4.41	98,100
12 Jan 10	4.37000 +0.14	4.49	4.21	4.24	63,552
11 Jan 10	4.23000 +0.02	4.25	4.19	4.22	46,469
08 Jan 10	4.21000 +0.01	4.25	4.19	4.20	31,763
07 Jan 10	4.20000 -0.02	4.25	4.19	4.20	50,140
06 Jan 10	4.22000 +0.04	4.26	4.11	4.15	66,558
05 Jan 10	4.18000 +0.00	4.18	4.12	4.15	43,682
04 Jan 10	4.18000 +0.00	4.19	4.09	4.13	59,501
31 Dec 09	4.18000 +0.13	4.20	4.06	4.06	16,725
30 Dec 09	4.05000 -0.07	4.10	4.03	4.10	20,100
29 Dec 09	4.12000 +0.00	4.16	4.01	4.16	42,148

Doman Building Materials

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.09000 -0.17	10.30	10.07	10.23	172,190
19 Oct 26	10.26000 -0.19	10.51	10.24	10.51	135,459
16 Oct 26	10.45000 -0.15	10.68	10.17	10.60	387,799
15 Oct 26	10.60000 +0.00	10.70	10.52	10.66	159,647
14 Oct 26	10.60000 -0.13	10.71	10.59	10.71	70,408
13 Oct 26	10.73000 +0.04	10.80	10.57	10.69	158,061
09 Oct 26	10.69000 -0.15	10.91	10.61	10.90	231,597
08 Oct 26	10.84000 +0.12	10.88	10.67	10.67	167,226
07 Oct 26	10.72000 +0.01	10.73	10.47	10.67	184,579
06 Oct 26	10.71000 -0.08	10.91	10.71	10.81	87,566
05 Oct 26	10.79000 -0.10	10.87	10.74	10.87	103,478
02 Oct 26	10.89000 -0.07	11.04	10.83	11.04	57,226
01 Oct 26	10.96000 -0.10	11.01	10.78	11.01	61,324
30 Sep 26	11.06000 +0.03	11.09	10.98	11.05	57,333
29 Sep 26	11.03000 -0.11	11.13	10.98	11.00	86,522
28 Sep 26	11.14000 +0.04	11.25	11.04	11.08	85,058
25 Sep 26	11.10000 +0.13	11.11	10.90	11.03	103,018
24 Sep 26	10.97000 -0.12	11.14	10.91	11.12	49,800
23 Sep 26	11.09000 +0.05	11.24	11.00	11.00	121,200
22 Sep 26	11.04000 +0.14	11.11	10.99	11.02	77,000
21 Sep 26	10.90000 -0.05	11.05	10.81	10.95	40,288
18 Sep 26	10.95000 +0.05	10.97	10.84	10.95	41,216
17 Sep 26	10.90000 +0.09	10.97	10.81	10.81	37,243
16 Sep 26	10.81000 +0.04	10.95	10.71	10.83	183,551
15 Sep 26	10.77000 -0.01	10.98	10.73	10.80	80,151
14 Sep 26	10.78000 -0.10	10.87	10.74	10.87	70,400
11 Sep 26	10.88000 +0.11	10.91	10.75	10.77	37,723
10 Sep 26	10.77000 -0.11	10.88	10.74	10.88	70,304
09 Sep 26	10.88000 -0.20	11.01	10.85	11.01	66,079
08 Sep 26	11.08000 +0.18	11.14	10.78	10.92	228,709
04 Sep 26	10.90000 +0.23	10.90	10.65	10.68	125,100
03 Sep 26	10.67000 +0.12	10.70	10.52	10.57	77,100
02 Sep 26	10.55000 +0.08	10.64	10.39	10.43	188,900
01 Sep 26	10.47000 -0.23	10.67	10.41	10.66	102,800
31 Aug 26	10.70000 +0.01	10.77	10.66	10.71	73,500
28 Aug 26	10.69000 -0.09	10.86	10.64	10.78	154,800
27 Aug 26	10.78000 +0.16	10.84	10.59	10.62	193,900
26 Aug 26	10.62000 -0.08	10.71	10.62	10.64	139,002
25 Aug 26	10.70000 -0.06	10.81	10.64	10.75	69,518
24 Aug 26	10.76000 -0.21	10.91	10.67	10.91	146,997
21 Aug 26	10.97000 +0.00	11.02	10.91	10.94	50,564
20 Aug 26	10.97000 -0.13	11.07	10.93	11.07	132,652
19 Aug 26	11.10000 +0.00	11.16	11.01	11.07	89,838
18 Aug 26	11.10000 -0.01	11.15	11.03	11.08	89,186
17 Aug 26	11.11000 -0.22	11.30	11.05	11.30	90,229
14 Aug 26	11.33000 -0.05	11.36	11.22	11.35	72,512
13 Aug 26	11.38000 -0.07	11.49	11.36	11.36	57,190
12 Aug 26	11.45000 -0.20	11.73	11.38	11.68	82,792
11 Aug 26	11.65000 +0.14	11.71	11.55	11.67	78,885
10 Aug 26	11.51000 -0.24	11.72	11.44	11.68	143,318
07 Aug 26	11.75000 +0.43	11.75	11.30	11.37	245,233
06 Aug 26	11.32000 -0.50	11.80	11.10	11.75	379,731
05 Aug 26	11.82000 +0.26	11.92	11.48	11.53	201,260
04 Aug 26	11.56000 +0.31	11.66	11.39	11.40	135,714
31 Jul 26	11.25000 +0.05	11.34	11.01	11.19	102,874
30 Jul 26	11.20000 -0.09	11.44	11.19	11.32	136,952
29 Jul 26	11.29000 -0.21	11.43	11.26	11.41	172,771
28 Jul 26	11.50000 +0.01	11.59	11.45	11.53	48,361
27 Jul 26	11.49000 -0.11	11.69	11.35	11.61	126,240
24 Jul 26	11.60000 +0.05	11.64	11.50	11.57	35,683
23 Jul 26	11.55000 -0.15	11.70	11.49	11.70	60,466
22 Jul 26	11.70000 +0.20	11.72	11.50	11.50	52,156
21 Jul 26	11.50000 -0.06	11.58	11.40	11.58	87,692
20 Jul 26	11.56000 -0.30	11.87	11.55	11.87	68,594
17 Jul 26	11.86000 +0.03	11.99	11.61	11.69	81,850
16 Jul 26	11.83000 +0.33	11.93	11.50	11.51	213,198
15 Jul 26	11.50000 -0.01	11.64	11.44	11.51	105,017
14 Jul 26	11.51000 +0.14	11.69	11.28	11.43	260,222
13 Jul 26	11.37000 +0.32	11.37	11.09	11.10	161,828
10 Jul 26	11.05000 -0.04	11.16	11.01	11.06	117,833
09 Jul 26	11.09000 -0.12	11.41	11.07	11.19	187,063
08 Jul 26	11.21000 -0.16	11.40	11.05	11.40	174,950
07 Jul 26	11.37000 +0.00	11.40	11.27	11.35	110,326
06 Jul 26	11.37000 +0.24	11.39	11.01	11.01	156,655
03 Jul 26	11.13000 -0.03	11.24	11.12	11.17	32,200
02 Jul 26	11.16000 -0.25	11.42	11.03	11.41	97,221
30 Jun 26	11.41000 -0.07	11.46	11.29	11.34	65,117
29 Jun 26	11.48000 -0.04	11.62	11.40	11.53	81,813
26 Jun 26	11.52000 -0.05	11.63	11.43	11.58	69,581
25 Jun 26	11.57000 +0.28	11.60	11.30	11.30	158,493
24 Jun 26	11.29000 +0.10	11.38	11.16	11.16	112,476
23 Jun 26	11.19000 +0.01	11.36	11.07	11.15	94,600
22 Jun 26	11.18000 -0.20	11.36	11.18	11.28	60,153
19 Jun 26	11.38000 +0.05	11.41	11.28	11.32	74,936
18 Jun 26	11.33000 +0.25	11.37	11.16	11.21	181,839
17 Jun 26	11.08000 +0.01	11.33	11.06	11.06	84,071
16 Jun 26	11.07000 -0.20	11.30	11.07	11.25	54,230
15 Jun 26	11.27000 +0.30	11.32	11.00	11.11	165,700
12 Jun 26	10.97000 +0.05	11.06	10.90	10.93	108,573
11 Jun 26	10.92000 +0.31	10.95	10.73	10.83	48,534
10 Jun 26	10.61000 -0.44	11.12	10.61	10.98	217,071
09 Jun 26	11.05000 +0.58	11.08	10.42	10.48	324,208
08 Jun 26	10.47000 +0.04	10.59	10.45	10.45	35,846
05 Jun 26	10.43000 -0.18	10.57	10.42	10.50	55,963
04 Jun 26	10.61000 +0.11	10.65	10.52	10.56	64,323
03 Jun 26	10.50000 +0.08	10.60	10.41	10.43	65,476
02 Jun 26	10.42000 +0.01	10.56	10.38	10.38	36,015
01 Jun 26	10.41000 -0.13	10.54	10.25	10.54	120,500
29 May 26	10.54000 -0.11	10.69	10.54	10.67	24,007
28 May 26	10.65000 +0.03	10.73	10.55	10.61	46,682
27 May 26	10.62000 +0.18	10.68	10.49	10.50	122,541
26 May 26	10.44000 +0.12	10.58	10.33	10.39	151,560
25 May 26	10.32000 +0.02	10.41	10.27	10.38	70,024
22 May 26	10.30000 +0.03	10.35	10.26	10.28	85,808
21 May 26	10.27000 -0.06	10.35	10.21	10.33	81,686
20 May 26	10.33000 +0.05	10.50	10.31	10.38	121,444
19 May 26	10.28000 -0.02	10.36	10.25	10.35	134,057
15 May 26	10.30000 -0.04	10.36	10.20	10.30	260,871
14 May 26	10.34000 -0.04	10.48	10.33	10.48	57,469
13 May 26	10.38000 +0.13	10.45	10.23	10.30	115,415
12 May 26	10.25000 -0.14	10.44	10.22	10.40	144,772
11 May 26	10.39000 +0.12	10.75	10.36	10.39	373,755
08 May 26	10.27000 +0.02	10.33	10.22	10.25	106,780
07 May 26	10.25000 +0.02	10.35	10.25	10.25	65,962
06 May 26	10.23000 +0.22	10.26	10.01	10.11	147,130
05 May 26	10.01000 -0.01	10.12	10.00	10.02	73,351
04 May 26	10.02000 -0.24	10.30	9.92	10.25	150,988
01 May 26	10.26000 -0.04	10.33	10.25	10.33	66,696
30 Apr 26	10.30000 +0.21	10.37	10.08	10.08	104,826
29 Apr 26	10.09000 +0.01	10.18	10.04	10.04	98,860
28 Apr 26	10.08000 -0.04	10.26	10.05	10.14	224,974
27 Apr 26	10.12000 -0.03	10.19	10.08	10.15	100,841
24 Apr 26	10.15000 -0.04	10.20	10.09	10.16	57,933
23 Apr 26	10.19000 +0.07	10.24	10.07	10.11	68,671
22 Apr 26	10.12000 +0.04	10.21	10.03	10.19	62,804
21 Apr 26	10.08000 -0.03	10.24	10.04	10.13	77,195
20 Apr 26	10.11000 -0.24	10.26	10.07	10.20	79,618
17 Apr 26	10.35000 +0.54	10.38	9.89	9.89	223,743
16 Apr 26	9.81000 +0.04	9.87	9.75	9.87	46,817
15 Apr 26	9.77000 -0.06	9.90	9.76	9.85	112,524
14 Apr 26	9.83000 +0.01	9.94	9.80	9.85	61,300
13 Apr 26	9.82000 +0.07	9.92	9.70	9.74	52,824
10 Apr 26	9.75000 +0.08	9.82	9.63	9.65	71,730
09 Apr 26	9.67000 +0.03	9.70	9.56	9.62	44,567
08 Apr 26	9.64000 +0.21	9.75	9.58	9.62	73,997
07 Apr 26	9.43000 -0.11	9.55	9.38	9.50	93,536
06 Apr 26	9.54000 +0.01	9.58	9.48	9.55	59,251
02 Apr 26	9.53000 -0.14	9.63	9.48	9.63	59,559
01 Apr 26	9.67000 +0.08	9.70	9.61	9.64	80,252
31 Mar 26	9.59000 +0.02	9.67	9.48	9.52	115,799
30 Mar 26	9.57000 -0.03	9.71	9.50	9.61	109,137
27 Mar 26	9.60000 -0.05	9.65	9.53	9.58	93,750
26 Mar 26	9.65000 -0.17	9.83	9.64	9.77	67,262
25 Mar 26	9.82000 +0.04	9.94	9.78	9.85	134,317
24 Mar 26	9.78000 +0.04	9.90	9.59	9.59	82,309
23 Mar 26	9.74000 +0.27	9.84	9.50	9.50	119,480
20 Mar 26	9.47000 -0.06	9.57	9.40	9.57	216,121
19 Mar 26	9.53000 -0.17	9.61	9.40	9.60	140,404
18 Mar 26	9.70000 -0.17	9.88	9.65	9.88	166,268
17 Mar 26	9.87000 +0.10	9.95	9.84	9.85	92,010
16 Mar 26	9.77000 +0.24	9.79	9.52	9.53	96,100
13 Mar 26	9.53000 +0.01	9.69	9.43	9.63	254,448
12 Mar 26	9.52000 -0.13	9.71	9.52	9.63	153,155
11 Mar 26	9.65000 -0.10	9.75	9.58	9.72	207,313
10 Mar 26	9.75000 -0.06	9.95	9.69	9.74	116,312
09 Mar 26	9.81000 -0.04	9.84	9.50	9.68	302,662
06 Mar 26	9.85000 -0.39	10.09	9.22	9.64	330,500
05 Mar 26	10.24000 -0.11	10.36	10.15	10.35	88,100
04 Mar 26	10.35000 +0.05	10.42	10.21	10.36	80,500
03 Mar 26	10.30000 -0.13	10.36	10.07	10.25	173,800
02 Mar 26	10.43000 +0.00	10.48	10.30	10.43	82,400
27 Feb 26	10.43000 -0.17	10.59	10.35	10.59	253,000
26 Feb 26	10.60000 +0.12	10.60	10.46	10.54	79,800
25 Feb 26	10.48000 +0.10	10.54	10.34	10.49	82,400
24 Feb 26	10.38000 +0.25	10.55	10.12	10.12	114,600
23 Feb 26	10.13000 -0.20	10.28	10.05	10.25	120,300
20 Feb 26	10.33000 -0.08	10.44	10.14	10.41	183,100
19 Feb 26	10.41000 -0.06	10.49	10.31	10.47	122,500
18 Feb 26	10.47000 +0.00	10.58	10.45	10.45	99,500
17 Feb 26	10.47000 +0.36	10.50	10.10	10.10	152,900
13 Feb 26	10.11000 +0.11	10.31	10.00	10.00	125,600
12 Feb 26	10.00000 -0.05	10.19	9.85	10.07	94,400
11 Feb 26	10.05000 -0.05	10.17	9.98	10.13	87,400
10 Feb 26	10.10000 +0.04	10.10	9.96	10.09	44,800
09 Feb 26	10.06000 -0.14	10.20	10.04	10.18	104,400
06 Feb 26	10.20000 +0.41	10.20	9.94	9.94	88,600
05 Feb 26	9.79000 -0.52	10.24	9.79	10.19	201,600
04 Feb 26	10.31000 +0.26	10.33	10.02	10.02	147,800
03 Feb 26	10.05000 +0.29	10.05	9.82	9.86	124,900
02 Feb 26	9.76000 +0.15	9.76	9.44	9.51	163,100
30 Jan 26	9.61000 -0.21	9.89	9.54	9.80	255,100
29 Jan 26	9.82000 -0.08	9.98	9.81	9.96	166,500
28 Jan 26	9.90000 -0.17	10.15	9.87	10.05	246,300
27 Jan 26	10.07000 -0.01	10.14	10.05	10.14	73,817
26 Jan 26	10.08000 -0.23	10.30	10.06	10.30	145,414
23 Jan 26	10.31000 +0.13	10.35	10.15	10.16	161,900
22 Jan 26	10.18000 +0.03	10.34	10.17	10.20	206,000
21 Jan 26	10.15000 +0.15	10.23	10.00	10.00	168,400
20 Jan 26	10.00000 -0.14	10.10	9.98	10.10	109,800
19 Jan 26	10.14000 -0.09	10.16	10.01	10.16	102,700
16 Jan 26	10.23000 +0.37	10.24	9.81	9.82	464,700
15 Jan 26	9.86000 +0.08	9.88	9.75	9.75	81,700
14 Jan 26	9.78000 +0.10	9.82	9.72	9.75	87,300
13 Jan 26	9.68000 -0.12	9.85	9.68	9.82	83,900
12 Jan 26	9.80000 -0.09	9.90	9.70	9.90	110,400
09 Jan 26	9.89000 +0.14	9.89	9.73	9.76	250,900
08 Jan 26	9.75000 +0.06	9.77	9.56	9.75	156,900
07 Jan 26	9.69000 +0.03	9.88	9.46	9.66	193,100
06 Jan 26	9.66000 +0.21	9.68	9.45	9.46	95,200
05 Jan 26	9.45000 +0.00	9.59	9.43	9.51	81,500
02 Jan 26	9.45000 +0.09	9.50	9.38	9.40	65,000
31 Dec 25	9.36000 -0.17	9.54	9.32	9.54	46,500
30 Dec 25	9.53000 +0.00	9.63	9.51	9.54	54,000
29 Dec 25	9.53000 +0.00	9.62	9.53	9.55	40,900
24 Dec 25	9.53000 -0.04	9.59	9.47	9.59	22,248
23 Dec 25	9.57000 +0.07	9.57	9.45	9.50	55,292
22 Dec 25	9.50000 -0.02	9.54	9.42	9.45	45,016
19 Dec 25	9.52000 +0.00	9.58	9.45	9.52	53,807
18 Dec 25	9.52000 +0.09	9.62	9.43	9.43	77,244
17 Dec 25	9.43000 +0.09	9.46	9.34	9.34	38,504
16 Dec 25	9.34000 -0.05	9.44	9.33	9.44	29,430
15 Dec 25	9.39000 +0.03	9.46	9.28	9.32	97,347
12 Dec 25	9.36000 +0.06	9.36	9.26	9.34	93,729
11 Dec 25	9.30000 +0.02	9.40	9.29	9.29	62,633
10 Dec 25	9.28000 +0.04	9.35	9.25	9.27	44,605
09 Dec 25	9.24000 -0.07	9.38	9.24	9.28	68,048
08 Dec 25	9.31000 -0.02	9.35	9.21	9.35	63,825
05 Dec 25	9.33000 +0.09	9.33	9.15	9.21	126,169
04 Dec 25	9.24000 -0.05	9.34	9.21	9.25	49,470
03 Dec 25	9.29000 -0.07	9.43	9.26	9.37	79,161
02 Dec 25	9.36000 +0.03	9.43	9.31	9.37	46,565
01 Dec 25	9.33000 -0.26	9.65	9.30	9.61	101,567
28 Nov 25	9.59000 +0.11	9.69	9.48	9.52	139,794
27 Nov 25	9.48000 +0.05	9.51	9.43	9.43	48,212
26 Nov 25	9.43000 +0.04	9.50	9.28	9.35	105,947
25 Nov 25	9.39000 +0.31	9.49	9.15	9.15	206,507
24 Nov 25	9.08000 +0.16	9.13	8.91	8.91	120,351
21 Nov 25	8.92000 +0.24	9.01	8.66	8.66	201,548
20 Nov 25	8.68000 -0.13	8.96	8.68	8.85	87,065
19 Nov 25	8.81000 +0.06	8.83	8.66	8.74	80,029
18 Nov 25	8.75000 +0.00	8.80	8.67	8.70	64,687
17 Nov 25	8.75000 -0.08	8.88	8.72	8.88	107,909
14 Nov 25	8.83000 -0.03	8.87	8.75	8.77	54,585
13 Nov 25	8.86000 -0.12	8.99	8.81	8.95	155,365
12 Nov 25	8.98000 +0.22	9.02	8.75	8.75	174,561
11 Nov 25	8.76000 -0.08	8.85	8.76	8.80	100,500
10 Nov 25	8.84000 +0.01	8.97	8.80	8.86	124,727
07 Nov 25	8.83000 -0.01	8.95	8.63	8.95	222,212
06 Nov 25	8.84000 -0.19	9.06	8.81	9.05	129,626
05 Nov 25	9.03000 +0.20	9.04	8.83	8.84	194,617
04 Nov 25	8.83000 -0.14	8.95	8.79	8.95	132,762
03 Nov 25	8.97000 +0.09	8.97	8.75	8.86	113,871
31 Oct 25	8.88000 +0.04	8.93	8.77	8.85	73,115
30 Oct 25	8.84000 +0.21	8.98	8.71	8.77	186,457
29 Oct 25	8.63000 -0.02	8.76	8.61	8.61	153,175
28 Oct 25	8.65000 +0.14	8.65	8.54	8.58	120,791
27 Oct 25	8.51000 -0.08	8.61	8.47	8.61	84,071
24 Oct 25	8.59000 +0.05	8.63	8.47	8.54	104,614
23 Oct 25	8.54000 -0.05	8.63	8.52	8.57	97,483
22 Oct 25	8.59000 -0.13	8.75	8.57	8.75	134,092
21 Oct 25	8.72000 +0.01	8.82	8.67	8.67	83,225
20 Oct 25	8.71000 +0.01	8.80	8.69	8.79	67,033
17 Oct 25	8.70000 +0.01	8.75	8.61	8.70	158,455
16 Oct 25	8.69000 -0.14	8.89	8.66	8.89	115,209
15 Oct 25	8.83000 +0.19	8.84	8.70	8.76	174,832
14 Oct 25	8.64000 +0.06	8.76	8.50	8.50	160,960
10 Oct 25	8.58000 -0.24	8.82	8.54	8.82	164,296
09 Oct 25	8.82000 +0.09	8.86	8.69	8.73	169,677
08 Oct 25	8.73000 +0.04	8.81	8.65	8.77	182,153
07 Oct 25	8.69000 -0.36	9.06	8.59	9.06	333,080
06 Oct 25	9.05000 -0.01	9.11	8.97	9.11	109,583
03 Oct 25	9.06000 +0.01	9.15	9.03	9.05	127,246
02 Oct 25	9.05000 -0.11	9.20	8.97	9.20	187,744
01 Oct 25	9.16000 +0.04	9.22	9.06	9.06	128,605
30 Sep 25	9.12000 -0.09	9.17	9.06	9.15	83,296
29 Sep 25	9.21000 -0.19	9.44	9.18	9.30	92,042
26 Sep 25	9.40000 +0.06	9.45	9.33	9.33	93,247
25 Sep 25	9.34000 -0.14	9.44	9.28	9.44	129,609
24 Sep 25	9.48000 +0.03	9.55	9.44	9.50	54,933
23 Sep 25	9.45000 -0.11	9.62	9.44	9.54	111,921
22 Sep 25	9.56000 -0.09	9.62	9.52	9.57	131,594
19 Sep 25	9.65000 -0.04	9.75	9.61	9.75	86,478
18 Sep 25	9.69000 +0.02	9.80	9.64	9.80	65,665
17 Sep 25	9.67000 -0.04	9.78	9.62	9.70	180,047
16 Sep 25	9.71000 -0.07	9.80	9.70	9.80	64,313
15 Sep 25	9.78000 +0.07	9.78	9.72	9.77	84,820
12 Sep 25	9.71000 -0.06	9.79	9.62	9.78	85,160
11 Sep 25	9.77000 +0.11	9.78	9.68	9.68	123,692
10 Sep 25	9.66000 -0.01	9.74	9.62	9.70	61,745
09 Sep 25	9.67000 -0.12	9.81	9.63	9.76	117,748
08 Sep 25	9.79000 -0.14	9.91	9.61	9.90	152,646
05 Sep 25	9.93000 +0.12	9.94	9.80	9.84	118,200
04 Sep 25	9.81000 +0.08	9.84	9.72	9.78	82,477
03 Sep 25	9.73000 -0.01	9.80	9.70	9.74	80,275
02 Sep 25	9.74000 -0.02	9.82	9.50	9.53	106,890
29 Aug 25	9.76000 -0.07	9.85	9.74	9.81	83,417
28 Aug 25	9.83000 -0.15	9.99	9.79	9.99	101,031
27 Aug 25	9.98000 +0.08	10.03	9.87	9.87	156,103
26 Aug 25	9.90000 +0.02	9.94	9.80	9.88	138,994
25 Aug 25	9.88000 -0.11	10.04	9.85	9.98	118,641
22 Aug 25	9.99000 +0.24	10.01	9.75	9.75	308,015
21 Aug 25	9.75000 +0.06	9.80	9.68	9.72	89,845
20 Aug 25	9.69000 +0.19	9.73	9.51	9.54	103,963
19 Aug 25	9.50000 -0.27	9.80	9.49	9.78	136,553
18 Aug 25	9.77000 +0.09	9.79	9.57	9.66	185,381
15 Aug 25	9.68000 -0.10	9.78	9.64	9.76	105,971
14 Aug 25	9.78000 -0.01	9.82	9.63	9.68	120,150
13 Aug 25	9.79000 +0.25	9.80	9.50	9.50	225,423
12 Aug 25	9.54000 +0.12	9.63	9.41	9.42	260,015
11 Aug 25	9.42000 +0.02	9.42	9.19	9.33	253,667
08 Aug 25	9.40000 +0.18	9.44	9.17	9.23	298,664
07 Aug 25	9.22000 +0.54	9.44	8.85	8.85	519,764
06 Aug 25	8.68000 +0.06	8.70	8.60	8.69	73,319
05 Aug 25	8.62000 +0.12	8.64	8.48	8.48	49,465
01 Aug 25	8.50000 -0.05	8.57	8.34	8.54	76,071
31 Jul 25	8.55000 -0.07	8.69	8.52	8.59	58,197
30 Jul 25	8.62000 -0.06	8.76	8.60	8.66	63,572
29 Jul 25	8.68000 -0.06	8.75	8.65	8.70	42,542
28 Jul 25	8.74000 -0.04	8.84	8.69	8.75	70,388
25 Jul 25	8.78000 +0.08	8.80	8.66	8.66	55,437
24 Jul 25	8.70000 -0.09	8.82	8.70	8.79	95,090
23 Jul 25	8.79000 +0.01	8.92	8.78	8.78	99,475
22 Jul 25	8.78000 +0.24	8.80	8.56	8.57	126,130
21 Jul 25	8.54000 -0.12	8.68	8.53	8.65	60,280
18 Jul 25	8.66000 -0.02	8.70	8.61	8.61	42,241
17 Jul 25	8.68000 +0.05	8.70	8.64	8.69	28,420
16 Jul 25	8.63000 +0.00	8.66	8.53	8.66	68,477
15 Jul 25	8.63000 -0.02	8.75	8.63	8.65	58,101
14 Jul 25	8.65000 +0.00	8.74	8.62	8.74	45,048
11 Jul 25	8.65000 -0.14	8.80	8.62	8.73	97,572
10 Jul 25	8.79000 +0.17	8.82	8.60	8.60	258,578
09 Jul 25	8.62000 -0.08	8.77	8.62	8.77	124,797
08 Jul 25	8.70000 -0.05	8.80	8.70	8.70	78,831
07 Jul 25	8.75000 -0.07	8.80	8.73	8.79	56,926
04 Jul 25	8.82000 +0.07	8.86	8.73	8.75	120,892
03 Jul 25	8.75000 -0.03	8.81	8.70	8.79	98,476
02 Jul 25	8.78000 +0.06	8.83	8.71	8.73	126,225
30 Jun 25	8.72000 -0.04	8.73	8.65	8.69	81,719
27 Jun 25	8.76000 -0.02	8.88	8.70	8.78	217,317
26 Jun 25	8.78000 +0.09	8.78	8.68	8.68	100,408
25 Jun 25	8.69000 -0.04	8.74	8.63	8.72	160,690
24 Jun 25	8.73000 +0.02	8.80	8.66	8.69	102,543
23 Jun 25	8.71000 +0.09	8.75	8.57	8.62	76,925
20 Jun 25	8.62000 +0.04	8.62	8.52	8.60	36,715
19 Jun 25	8.58000 +0.08	8.62	8.48	8.62	91,598
18 Jun 25	8.50000 -0.03	8.63	8.50	8.54	173,315
17 Jun 25	8.53000 -0.11	8.64	8.52	8.64	80,098
16 Jun 25	8.64000 -0.01	8.73	8.59	8.65	49,572
13 Jun 25	8.65000 -0.09	8.70	8.60	8.61	89,413
12 Jun 25	8.74000 +0.20	8.74	8.56	8.60	138,395
11 Jun 25	8.54000 -0.01	8.64	8.51	8.58	58,160
10 Jun 25	8.55000 +0.06	8.57	8.43	8.56	100,480
09 Jun 25	8.49000 -0.12	8.64	8.49	8.57	48,348
06 Jun 25	8.61000 +0.07	8.62	8.57	8.60	43,677
05 Jun 25	8.54000 -0.06	8.65	8.53	8.65	65,620
04 Jun 25	8.60000 -0.01	8.62	8.52	8.60	234,012
03 Jun 25	8.61000 +0.17	8.64	8.40	8.40	145,477
02 Jun 25	8.44000 +0.04	8.50	8.36	8.42	108,217
30 May 25	8.40000 -0.01	8.48	8.35	8.36	52,021
29 May 25	8.41000 +0.01	8.54	8.40	8.41	65,354
28 May 25	8.40000 -0.17	8.56	8.40	8.56	64,764
27 May 25	8.57000 +0.25	8.59	8.35	8.41	222,631
26 May 25	8.32000 +0.02	8.39	8.30	8.30	106,734
23 May 25	8.30000 +0.05	8.36	8.10	8.10	198,810
22 May 25	8.25000 +0.04	8.30	8.10	8.13	183,682
21 May 25	8.21000 -0.18	8.43	8.21	8.43	140,642
20 May 25	8.39000 -0.11	8.59	8.38	8.59	233,696
16 May 25	8.50000 +0.06	8.55	8.40	8.44	190,113
15 May 25	8.44000 +0.12	8.57	8.32	8.38	139,660
14 May 25	8.32000 -0.21	8.58	8.32	8.53	165,087
13 May 25	8.53000 +0.15	8.57	8.32	8.40	243,378
12 May 25	8.38000 +0.29	8.50	8.18	8.18	517,210
09 May 25	8.09000 +0.95	8.17	7.52	7.62	1,193,545
08 May 25	7.14000 +0.06	7.18	7.07	7.15	145,347
07 May 25	7.08000 -0.01	7.15	7.05	7.12	117,385
06 May 25	7.09000 +0.06	7.14	7.05	7.05	113,327
05 May 25	7.03000 -0.05	7.11	7.02	7.09	101,095
02 May 25	7.08000 +0.10	7.10	7.01	7.05	104,844
01 May 25	6.98000 +0.10	7.02	6.90	6.90	104,518
30 Apr 25	6.88000 -0.01	6.92	6.74	6.92	107,944
29 Apr 25	6.89000 +0.05	6.93	6.80	6.80	91,851
28 Apr 25	6.84000 +0.15	6.85	6.70	6.70	147,776
25 Apr 25	6.69000 -0.06	6.75	6.68	6.71	186,232
24 Apr 25	6.75000 -0.03	6.80	6.68	6.78	129,117
23 Apr 25	6.78000 -0.07	6.98	6.76	6.91	271,817
22 Apr 25	6.85000 -0.02	6.99	6.83	6.87	172,031
21 Apr 25	6.87000 +0.01	6.94	6.82	6.94	120,773
17 Apr 25	6.86000 +0.03	6.98	6.75	6.81	141,114
16 Apr 25	6.83000 -0.06	6.98	6.78	6.91	116,923
15 Apr 25	6.89000 +0.10	6.93	6.81	6.81	128,965
14 Apr 25	6.79000 +0.11	6.85	6.75	6.83	108,527
11 Apr 25	6.68000 +0.06	6.74	6.60	6.60	133,863
10 Apr 25	6.62000 -0.35	6.87	6.57	6.87	199,560
09 Apr 25	6.97000 +0.49	6.99	6.39	6.44	416,364
08 Apr 25	6.48000 -0.09	6.75	6.40	6.65	240,472
07 Apr 25	6.57000 -0.02	6.74	6.30	6.42	337,583
04 Apr 25	6.59000 -0.12	6.67	6.47	6.66	370,713
03 Apr 25	6.71000 -0.21	6.82	6.68	6.72	256,089
02 Apr 25	6.92000 +0.17	6.93	6.69	6.72	186,266
01 Apr 25	6.75000 -0.09	6.86	6.66	6.77	253,820
31 Mar 25	6.84000 -0.15	6.96	6.70	6.85	382,265
28 Mar 25	6.99000 -0.05	7.05	6.92	6.99	279,328
27 Mar 25	7.04000 +0.01	7.06	6.89	7.05	367,291
26 Mar 25	7.03000 -0.14	7.23	7.01	7.22	375,631
25 Mar 25	7.17000 +0.22	7.29	7.11	7.15	414,410
24 Mar 25	6.95000 +0.19	6.96	6.82	6.85	215,708
21 Mar 25	6.76000 -0.07	6.83	6.71	6.83	294,804
20 Mar 25	6.83000 -0.08	6.92	6.81	6.89	231,896
19 Mar 25	6.91000 +0.12	6.96	6.84	6.85	285,678
18 Mar 25	6.79000 -0.03	6.85	6.77	6.85	196,128
17 Mar 25	6.82000 +0.16	6.87	6.69	6.71	313,653
14 Mar 25	6.66000 +0.13	6.66	6.53	6.56	305,473
13 Mar 25	6.53000 -0.17	6.70	6.48	6.68	439,921
12 Mar 25	6.70000 +0.02	6.75	6.65	6.65	224,444
11 Mar 25	6.68000 -0.01	6.72	6.58	6.71	576,774
10 Mar 25	6.69000 -0.22	6.86	6.66	6.86	450,572
07 Mar 25	6.91000 -0.01	6.98	6.86	6.92	292,330
06 Mar 25	6.92000 -0.08	7.01	6.88	7.01	353,434
05 Mar 25	7.00000 +0.02	7.20	6.94	6.95	356,234
04 Mar 25	6.98000 +0.00	6.98	6.77	6.87	447,596
03 Mar 25	6.98000 -0.58	7.43	6.97	7.37	913,005
28 Feb 25	7.56000 +0.06	7.86	7.45	7.50	391,691
27 Feb 25	7.50000 -0.14	7.66	7.50	7.60	155,697
26 Feb 25	7.64000 +0.05	7.75	7.59	7.63	171,507
25 Feb 25	7.59000 +0.10	7.62	7.48	7.50	110,752
24 Feb 25	7.49000 +0.00	7.56	7.42	7.48	171,748
21 Feb 25	7.49000 -0.14	7.65	7.47	7.64	225,791
20 Feb 25	7.63000 -0.07	7.71	7.62	7.65	190,967
19 Feb 25	7.70000 +0.00	7.74	7.64	7.70	205,906
18 Feb 25	7.70000 +0.02	7.77	7.65	7.71	120,499
14 Feb 25	7.68000 +0.04	7.76	7.57	7.70	261,629
13 Feb 25	7.64000 -0.01	7.75	7.64	7.75	75,176
12 Feb 25	7.65000 -0.10	7.73	7.63	7.73	186,279
11 Feb 25	7.75000 +0.01	7.77	7.64	7.75	58,300
10 Feb 25	7.74000 +0.01	7.80	7.66	7.76	134,601
07 Feb 25	7.73000 -0.02	7.82	7.67	7.76	135,536
06 Feb 25	7.75000 -0.01	7.86	7.72	7.76	273,576
05 Feb 25	7.76000 -0.03	7.90	7.66	7.80	315,928
04 Feb 25	7.79000 +0.11	7.80	7.66	7.75	190,796
03 Feb 25	7.68000 -0.23	7.74	7.10	7.10	327,973
31 Jan 25	7.91000 -0.16	8.12	7.88	8.06	237,423
30 Jan 25	8.07000 +0.00	8.16	8.05	8.10	127,563
29 Jan 25	8.07000 +0.04	8.18	7.91	7.91	154,706
28 Jan 25	8.03000 -0.05	8.14	8.03	8.13	82,252
27 Jan 25	8.08000 -0.06	8.12	7.95	7.95	113,697
24 Jan 25	8.14000 +0.03	8.20	8.07	8.12	62,361
23 Jan 25	8.11000 +0.02	8.15	8.03	8.11	82,208
22 Jan 25	8.09000 -0.10	8.15	7.97	8.15	165,258
21 Jan 25	8.19000 -0.01	8.20	8.10	8.19	95,462
20 Jan 25	8.20000 +0.01	8.21	8.16	8.16	107,742
17 Jan 25	8.19000 +0.04	8.23	8.14	8.16	136,114
16 Jan 25	8.15000 -0.18	8.34	8.08	8.34	158,328
15 Jan 25	8.33000 +0.27	8.38	8.07	8.07	392,373
14 Jan 25	8.06000 +0.18	8.06	7.89	7.95	209,970
13 Jan 25	7.88000 -0.02	7.90	7.78	7.90	117,524
10 Jan 25	7.90000 -0.15	8.00	7.88	8.00	166,660
09 Jan 25	8.05000 +0.03	8.13	7.89	8.02	215,568
08 Jan 25	8.02000 -0.30	8.32	7.90	8.32	416,132
07 Jan 25	8.32000 -0.15	8.50	8.24	8.50	156,036
06 Jan 25	8.47000 -0.09	8.60	8.44	8.60	133,139
03 Jan 25	8.56000 +0.02	8.63	8.48	8.63	84,506
02 Jan 25	8.54000 +0.06	8.57	8.45	8.48	151,645
31 Dec 24	8.48000 -0.02	8.48	8.38	8.40	106,101
30 Dec 24	8.50000 -0.20	8.74	8.46	8.74	164,214
27 Dec 24	8.70000 -0.16	8.88	8.67	8.81	97,238
24 Dec 24	8.86000 +0.09	8.87	8.74	8.87	101,861
23 Dec 24	8.77000 +0.12	8.77	8.64	8.65	98,287
20 Dec 24	8.65000 +0.10	8.77	8.49	8.52	240,060
19 Dec 24	8.55000 -0.14	8.78	8.55	8.69	149,852
18 Dec 24	8.69000 -0.20	8.95	8.67	8.88	179,229
17 Dec 24	8.89000 -0.10	8.96	8.76	8.90	173,572
16 Dec 24	8.99000 -0.07	9.10	8.86	9.09	191,712
13 Dec 24	9.06000 -0.25	9.31	9.06	9.31	190,539
12 Dec 24	9.31000 -0.14	9.44	9.29	9.41	187,713
11 Dec 24	9.45000 -0.08	9.56	9.41	9.53	169,611
10 Dec 24	9.53000 -0.14	9.67	9.51	9.67	161,328
09 Dec 24	9.67000 +0.15	9.70	9.56	9.60	127,703
06 Dec 24	9.52000 -0.27	9.84	9.47	9.84	130,454
05 Dec 24	9.79000 -0.08	9.95	9.78	9.90	158,124
04 Dec 24	9.87000 +0.07	9.94	9.80	9.80	145,592
03 Dec 24	9.80000 +0.05	9.87	9.74	9.80	200,482
02 Dec 24	9.75000 -0.03	9.80	9.67	9.72	96,509
29 Nov 24	9.78000 +0.13	9.80	9.65	9.65	123,568
28 Nov 24	9.65000 +0.00	9.67	9.56	9.62	67,926
27 Nov 24	9.65000 +0.00	9.83	9.64	9.64	113,322
26 Nov 24	9.65000 -0.12	9.71	9.60	9.65	171,962
25 Nov 24	9.77000 +0.19	9.83	9.60	9.60	281,331
22 Nov 24	9.58000 -0.07	9.65	9.55	9.65	154,292
21 Nov 24	9.65000 +0.21	9.67	9.40	9.45	215,764
20 Nov 24	9.44000 +0.15	9.50	9.27	9.28	257,771
19 Nov 24	9.29000 +0.07	9.35	9.07	9.10	228,627
18 Nov 24	9.22000 -0.07	9.38	9.19	9.26	186,442
15 Nov 24	9.29000 +0.09	9.32	9.11	9.14	233,744
14 Nov 24	9.20000 +0.17	9.23	9.02	9.10	283,117
13 Nov 24	9.03000 -0.07	9.11	9.01	9.10	214,380
12 Nov 24	9.10000 +0.02	9.17	9.03	9.07	331,612
11 Nov 24	9.08000 +0.37	9.17	8.86	8.91	400,360
08 Nov 24	8.71000 +0.43	9.00	8.33	8.34	521,169
07 Nov 24	8.28000 -0.06	8.41	8.28	8.33	308,364
06 Nov 24	8.34000 -0.05	8.44	8.26	8.36	107,855
05 Nov 24	8.39000 +0.05	8.44	8.31	8.44	175,362
04 Nov 24	8.34000 -0.03	8.43	8.31	8.37	161,539
01 Nov 24	8.37000 +0.14	8.38	8.26	8.32	159,182
31 Oct 24	8.23000 -0.05	8.31	8.23	8.30	174,359
30 Oct 24	8.28000 -0.08	8.40	8.28	8.35	85,740
29 Oct 24	8.36000 -0.05	8.41	8.26	8.38	153,046
28 Oct 24	8.41000 -0.02	8.49	8.40	8.40	94,750
25 Oct 24	8.43000 -0.07	8.55	8.43	8.50	94,725
24 Oct 24	8.50000 +0.06	8.57	8.42	8.50	106,708
23 Oct 24	8.44000 -0.11	8.57	8.40	8.51	148,264
22 Oct 24	8.55000 -0.09	8.65	8.48	8.65	207,974
21 Oct 24	8.64000 -0.15	8.77	8.59	8.75	201,010
18 Oct 24	8.79000 -0.16	9.03	8.77	8.96	186,574
17 Oct 24	8.95000 -0.10	9.09	8.95	9.04	192,982
16 Oct 24	9.05000 +0.11	9.09	8.99	9.00	167,877
15 Oct 24	8.94000 -0.17	9.11	8.90	9.06	205,704
11 Oct 24	9.11000 +0.16	9.15	9.00	9.00	282,970
10 Oct 24	8.95000 +0.08	8.98	8.82	8.82	207,952
09 Oct 24	8.87000 +0.04	8.88	8.75	8.80	269,150
08 Oct 24	8.83000 -0.05	8.87	8.75	8.87	242,216
07 Oct 24	8.88000 +0.12	8.88	8.74	8.75	278,824
04 Oct 24	8.76000 -0.07	8.88	8.72	8.83	413,559
03 Oct 24	8.83000 +0.11	8.83	8.60	8.68	492,151
02 Oct 24	8.72000 +0.88	8.74	7.93	7.96	1,588,912
01 Oct 24	7.84000 +0.17	7.86	7.57	7.66	275,858
30 Sep 24	7.67000 +0.04	7.68	7.56	7.64	111,164
27 Sep 24	7.63000 -0.13	7.73	7.57	7.68	169,298
26 Sep 24	7.76000 +0.09	7.80	7.62	7.62	154,795
25 Sep 24	7.67000 -0.08	7.78	7.62	7.78	239,316
24 Sep 24	7.75000 +0.03	7.80	7.73	7.74	201,038
23 Sep 24	7.72000 +0.00	7.77	7.70	7.70	136,217
20 Sep 24	7.72000 -0.02	7.78	7.68	7.76	180,921
19 Sep 24	7.74000 +0.13	7.75	7.67	7.67	167,844
18 Sep 24	7.61000 +0.06	7.71	7.51	7.54	265,181
17 Sep 24	7.55000 +0.05	7.55	7.43	7.46	157,265
16 Sep 24	7.50000 +0.13	7.50	7.34	7.37	136,038
13 Sep 24	7.37000 +0.10	7.45	7.35	7.35	159,235
12 Sep 24	7.27000 +0.10	7.35	7.16	7.16	234,970
11 Sep 24	7.17000 +0.04	7.20	7.03	7.15	176,142
10 Sep 24	7.13000 +0.09	7.17	7.02	7.03	137,273
09 Sep 24	7.04000 +0.03	7.15	6.95	6.95	429,555
06 Sep 24	7.01000 -0.09	7.13	6.93	7.11	174,355
05 Sep 24	7.10000 +0.04	7.13	7.05	7.06	151,293
04 Sep 24	7.06000 +0.02	7.14	6.97	7.00	129,755
03 Sep 24	7.04000 -0.06	7.07	6.95	7.07	176,560
30 Aug 24	7.10000 -0.03	7.11	7.02	7.11	92,176
29 Aug 24	7.13000 +0.13	7.15	7.02	7.02	103,187
28 Aug 24	7.00000 -0.08	7.11	6.98	7.09	117,038
27 Aug 24	7.08000 -0.06	7.15	7.04	7.08	187,034
26 Aug 24	7.14000 +0.10	7.20	7.02	7.04	179,006
23 Aug 24	7.04000 +0.09	7.09	6.86	6.90	169,715
22 Aug 24	6.95000 +0.04	6.99	6.82	6.90	229,512
21 Aug 24	6.91000 +0.12	6.91	6.80	6.83	111,585
20 Aug 24	6.79000 -0.04	6.88	6.73	6.88	226,419
19 Aug 24	6.83000 +0.03	6.87	6.75	6.78	286,733
16 Aug 24	6.80000 -0.02	6.81	6.72	6.80	71,697
15 Aug 24	6.82000 +0.09	6.84	6.72	6.75	140,348
14 Aug 24	6.73000 +0.07	6.74	6.59	6.69	186,239
13 Aug 24	6.66000 +0.04	6.67	6.52	6.67	316,261
12 Aug 24	6.62000 -0.10	6.69	6.32	6.61	305,370
09 Aug 24	6.72000 -0.11	6.82	6.61	6.82	383,425
08 Aug 24	6.83000 +0.08	6.84	6.69	6.78	208,122
07 Aug 24	6.75000 -0.10	7.01	6.65	7.01	195,608
06 Aug 24	6.85000 -0.01	6.87	6.57	6.57	238,362
02 Aug 24	6.86000 -0.17	6.93	6.77	6.90	262,256
01 Aug 24	7.03000 -0.11	7.16	6.98	7.16	217,650
31 Jul 24	7.14000 +0.05	7.22	7.02	7.07	147,755
30 Jul 24	7.09000 +0.01	7.16	7.07	7.07	65,900
29 Jul 24	7.08000 +0.01	7.11	7.01	7.10	89,274
26 Jul 24	7.07000 +0.12	7.09	6.99	7.01	91,242
25 Jul 24	6.95000 -0.02	7.02	6.92	6.97	110,918
24 Jul 24	6.97000 -0.20	7.19	6.97	7.19	204,332
23 Jul 24	7.17000 -0.02	7.20	7.10	7.19	108,497
22 Jul 24	7.19000 +0.06	7.23	7.09	7.12	192,489
19 Jul 24	7.13000 +0.02	7.15	7.01	7.14	191,258
18 Jul 24	7.11000 +0.15	7.13	6.94	7.00	313,546
17 Jul 24	6.96000 -0.04	7.03	6.95	6.95	116,516
16 Jul 24	7.00000 +0.22	7.03	6.76	6.81	220,906
15 Jul 24	6.78000 -0.02	6.99	6.71	6.99	166,345
12 Jul 24	6.80000 +0.12	6.82	6.70	6.70	177,707
11 Jul 24	6.68000 +0.13	6.78	6.56	6.62	307,196
10 Jul 24	6.55000 -0.15	6.72	6.54	6.71	416,787
09 Jul 24	6.70000 -0.12	6.85	6.65	6.85	186,621
08 Jul 24	6.82000 +0.12	6.82	6.72	6.73	129,864
05 Jul 24	6.70000 -0.14	6.86	6.70	6.86	173,585
04 Jul 24	6.84000 +0.03	6.89	6.81	6.89	105,440
03 Jul 24	6.81000 +0.06	6.92	6.73	6.75	130,261
02 Jul 24	6.75000 -0.17	6.95	6.69	6.94	519,793
28 Jun 24	6.92000 -0.16	7.01	6.86	6.95	217,709
27 Jun 24	7.08000 +0.07	7.11	7.01	7.10	161,043
26 Jun 24	7.01000 -0.06	7.06	6.97	7.02	172,594
25 Jun 24	7.07000 +0.02	7.11	6.98	7.10	147,182
24 Jun 24	7.05000 +0.13	7.08	6.94	6.94	154,041
21 Jun 24	6.92000 -0.09	7.01	6.89	7.00	373,034
20 Jun 24	7.01000 -0.04	7.09	6.95	7.05	246,261
19 Jun 24	7.05000 -0.01	7.10	7.03	7.08	111,780
18 Jun 24	7.06000 +0.00	7.17	7.06	7.08	218,050
17 Jun 24	7.06000 -0.09	7.20	7.03	7.17	200,842
14 Jun 24	7.15000 +0.04	7.22	7.08	7.08	338,111
13 Jun 24	7.11000 -0.17	7.26	7.10	7.20	157,201
12 Jun 24	7.28000 +0.13	7.31	7.20	7.22	168,593
11 Jun 24	7.15000 +0.01	7.24	7.13	7.14	147,892
10 Jun 24	7.14000 +0.10	7.18	7.02	7.08	190,323
07 Jun 24	7.04000 -0.12	7.16	7.02	7.13	317,432
06 Jun 24	7.16000 -0.13	7.35	7.13	7.35	288,979
05 Jun 24	7.29000 +0.20	7.33	7.06	7.09	387,043
04 Jun 24	7.09000 -0.02	7.11	7.03	7.10	213,893
03 Jun 24	7.11000 -0.07	7.18	7.08	7.12	193,388
31 May 24	7.18000 +0.03	7.19	7.05	7.19	355,477
30 May 24	7.15000 +0.09	7.18	7.06	7.06	203,915
29 May 24	7.06000 -0.13	7.14	7.06	7.13	309,070
28 May 24	7.19000 -0.06	7.27	7.19	7.26	168,251
27 May 24	7.25000 -0.01	7.32	7.25	7.27	132,440
24 May 24	7.26000 +0.02	7.31	7.23	7.29	188,874
23 May 24	7.24000 -0.01	7.26	7.16	7.22	205,977
22 May 24	7.25000 -0.01	7.31	7.19	7.28	283,155
21 May 24	7.26000 -0.01	7.30	7.21	7.30	236,348
17 May 24	7.27000 +0.03	7.40	7.21	7.40	314,074
16 May 24	7.24000 +0.03	7.30	7.16	7.23	219,692
15 May 24	7.21000 -0.01	7.29	7.07	7.24	327,616
14 May 24	7.22000 -0.15	7.36	7.16	7.36	598,406
13 May 24	7.37000 -0.14	7.58	7.29	7.57	529,889
10 May 24	7.51000 -0.50	8.12	7.36	8.12	1,127,243
09 May 24	8.01000 +0.10	8.05	7.95	7.95	106,582
08 May 24	7.91000 +0.02	7.96	7.85	7.89	106,131
07 May 24	7.89000 -0.18	8.12	7.89	8.12	234,041
06 May 24	8.07000 +0.11	8.14	7.95	8.00	212,312
03 May 24	7.96000 +0.22	7.96	7.71	7.79	157,647
02 May 24	7.74000 +0.04	7.82	7.69	7.78	102,383
01 May 24	7.70000 +0.02	7.77	7.63	7.67	139,859
30 Apr 24	7.68000 -0.14	7.88	7.68	7.81	95,832
29 Apr 24	7.82000 +0.05	7.91	7.78	7.78	109,156
26 Apr 24	7.77000 +0.14	7.84	7.69	7.70	189,781
25 Apr 24	7.63000 -0.10	7.72	7.60	7.72	171,615
24 Apr 24	7.73000 -0.10	7.91	7.68	7.84	170,376
23 Apr 24	7.83000 +0.07	7.84	7.69	7.80	164,342
22 Apr 24	7.76000 -0.09	7.87	7.69	7.86	167,702
19 Apr 24	7.85000 -0.03	7.95	7.83	7.94	104,583
18 Apr 24	7.88000 -0.02	7.95	7.83	7.87	86,790
17 Apr 24	7.90000 -0.18	8.07	7.90	8.06	116,965
16 Apr 24	8.08000 +0.23	8.17	7.81	7.94	240,942
15 Apr 24	7.85000 -0.18	8.07	7.82	8.07	347,770
12 Apr 24	8.03000 -0.09	8.17	8.02	8.15	123,104
11 Apr 24	8.12000 -0.12	8.26	8.11	8.26	181,312
10 Apr 24	8.24000 +0.21	8.32	7.99	8.08	374,074
09 Apr 24	8.03000 +0.00	8.09	7.97	8.01	111,319
08 Apr 24	8.03000 -0.05	8.12	8.02	8.10	84,797
05 Apr 24	8.08000 -0.06	8.19	8.07	8.10	61,526
04 Apr 24	8.14000 -0.08	8.30	8.12	8.26	90,080
03 Apr 24	8.22000 +0.10	8.32	8.10	8.14	119,965
02 Apr 24	8.12000 +0.03	8.21	8.02	8.04	96,014
01 Apr 24	8.09000 -0.17	8.35	8.09	8.35	252,253
28 Mar 24	8.26000 -0.23	8.50	8.23	8.49	123,221
27 Mar 24	8.49000 +0.00	8.54	8.42	8.42	131,359
26 Mar 24	8.49000 -0.01	8.60	8.48	8.56	106,353
25 Mar 24	8.50000 -0.06	8.59	8.50	8.57	132,753
22 Mar 24	8.56000 +0.09	8.64	8.43	8.43	146,329
21 Mar 24	8.47000 +0.06	8.56	8.45	8.50	208,698
20 Mar 24	8.41000 +0.23	8.47	8.14	8.14	198,809
19 Mar 24	8.18000 -0.03	8.25	8.13	8.19	107,059
18 Mar 24	8.21000 +0.07	8.28	8.19	8.24	86,664
15 Mar 24	8.14000 -0.01	8.23	8.10	8.10	204,300
14 Mar 24	8.15000 -0.07	8.23	8.14	8.18	123,544
13 Mar 24	8.22000 +0.17	8.22	8.05	8.09	173,439
12 Mar 24	8.05000 -0.05	8.15	7.85	8.13	185,676
11 Mar 24	8.10000 +0.25	8.13	7.91	7.91	253,666
08 Mar 24	7.85000 -0.37	8.27	7.51	8.27	951,988
07 Mar 24	8.22000 +0.19	8.28	8.03	8.03	133,338
06 Mar 24	8.03000 -0.19	8.32	8.02	8.32	354,435
05 Mar 24	8.22000 +0.00	8.42	8.19	8.26	178,826
04 Mar 24	8.22000 +0.09	8.32	8.11	8.14	116,562
01 Mar 24	8.13000 +0.02	8.23	8.07	8.07	79,984
29 Feb 24	8.11000 +0.01	8.16	8.06	8.15	73,548
28 Feb 24	8.10000 +0.07	8.15	7.97	8.03	111,034
27 Feb 24	8.03000 +0.16	8.10	7.80	7.80	130,985
26 Feb 24	7.87000 +0.02	7.88	7.76	7.82	76,987
23 Feb 24	7.85000 +0.04	7.88	7.71	7.80	117,913
22 Feb 24	7.81000 +0.00	7.81	7.68	7.72	82,325
21 Feb 24	7.81000 +0.06	7.89	7.68	7.75	78,331
20 Feb 24	7.75000 -0.19	7.96	7.74	7.96	159,670
16 Feb 24	7.94000 +0.13	7.94	7.76	7.76	70,890
15 Feb 24	7.81000 -0.01	7.90	7.77	7.85	61,819
14 Feb 24	7.82000 +0.22	7.91	7.60	7.60	179,767
13 Feb 24	7.60000 -0.23	7.86	7.55	7.86	133,947
12 Feb 24	7.83000 +0.16	8.00	7.75	7.77	216,568
09 Feb 24	7.67000 -0.02	7.71	7.59	7.68	89,158
08 Feb 24	7.69000 -0.06	7.79	7.63	7.79	80,623
07 Feb 24	7.75000 +0.12	7.86	7.51	7.60	425,367
06 Feb 24	7.63000 -0.12	7.81	7.63	7.76	117,015
05 Feb 24	7.75000 -0.14	7.87	7.75	7.87	61,758
02 Feb 24	7.89000 -0.07	7.97	7.75	7.97	105,722
01 Feb 24	7.96000 +0.11	7.96	7.82	7.88	141,570
31 Jan 24	7.85000 -0.11	7.96	7.85	7.96	120,280
30 Jan 24	7.96000 -0.10	8.05	7.95	7.97	87,079
29 Jan 24	8.06000 -0.01	8.07	7.95	8.07	114,738
26 Jan 24	8.07000 +0.02	8.19	8.01	8.02	90,989
25 Jan 24	8.05000 -0.07	8.15	8.01	8.13	87,421
24 Jan 24	8.12000 -0.06	8.23	8.12	8.17	100,959
23 Jan 24	8.18000 +0.00	8.22	8.11	8.17	42,253
22 Jan 24	8.18000 +0.02	8.21	8.09	8.15	87,728
19 Jan 24	8.16000 -0.06	8.28	8.07	8.28	98,604
18 Jan 24	8.22000 +0.00	8.28	8.21	8.24	87,491
17 Jan 24	8.22000 -0.04	8.24	8.08	8.19	104,506
16 Jan 24	8.26000 -0.10	8.31	8.15	8.31	139,108
15 Jan 24	8.36000 +0.01	8.36	8.22	8.34	66,652
12 Jan 24	8.35000 +0.02	8.42	8.30	8.32	103,791
11 Jan 24	8.33000 -0.06	8.40	8.27	8.40	84,384
10 Jan 24	8.39000 +0.10	8.39	8.25	8.25	122,375
09 Jan 24	8.29000 +0.04	8.35	8.25	8.34	89,013
08 Jan 24	8.25000 +0.12	8.30	8.11	8.12	192,100
05 Jan 24	8.13000 +0.04	8.18	8.05	8.05	80,840
04 Jan 24	8.09000 +0.04	8.16	8.06	8.14	119,863
03 Jan 24	8.05000 -0.05	8.09	7.95	8.09	187,906
02 Jan 24	8.10000 -0.19	8.20	8.01	8.18	156,975
29 Dec 23	8.29000 +0.03	8.31	8.16	8.18	79,669
28 Dec 23	8.26000 -0.13	8.29	8.17	8.29	113,369
27 Dec 23	8.39000 +0.08	8.40	8.34	8.35	109,458
22 Dec 23	8.31000 -0.09	8.42	8.24	8.40	134,579
21 Dec 23	8.40000 +0.07	8.45	8.37	8.40	140,541
20 Dec 23	8.33000 +0.09	8.45	8.22	8.22	255,708
19 Dec 23	8.24000 +0.35	8.40	7.96	7.96	460,035
18 Dec 23	7.89000 -0.08	8.06	7.88	7.95	194,266
15 Dec 23	7.97000 +0.18	8.05	7.78	7.81	316,696
14 Dec 23	7.79000 +0.10	7.93	7.72	7.74	143,725
13 Dec 23	7.69000 +0.28	7.72	7.41	7.47	241,964
12 Dec 23	7.41000 +0.06	7.47	7.30	7.30	174,387
11 Dec 23	7.35000 -0.07	7.40	7.18	7.40	151,745
08 Dec 23	7.42000 +0.48	7.46	6.90	6.95	366,302
07 Dec 23	6.94000 +0.00	7.01	6.91	6.95	78,211
06 Dec 23	6.94000 -0.07	7.12	6.94	7.00	128,280
05 Dec 23	7.01000 +0.08	7.14	6.99	6.99	131,466
04 Dec 23	6.93000 -0.03	7.04	6.91	6.97	108,444
01 Dec 23	6.96000 +0.27	6.97	6.73	6.73	191,388
30 Nov 23	6.69000 -0.04	6.77	6.67	6.70	99,102
29 Nov 23	6.73000 +0.01	6.81	6.68	6.81	175,876
28 Nov 23	6.72000 +0.04	6.78	6.67	6.67	270,022
27 Nov 23	6.68000 +0.01	6.70	6.56	6.64	157,745
24 Nov 23	6.67000 +0.15	6.67	6.52	6.54	155,044
23 Nov 23	6.52000 +0.04	6.52	6.48	6.50	53,140
22 Nov 23	6.48000 -0.03	6.51	6.44	6.51	148,695
21 Nov 23	6.51000 -0.10	6.67	6.48	6.67	203,835
20 Nov 23	6.61000 -0.04	6.70	6.60	6.67	94,143
17 Nov 23	6.65000 +0.03	6.73	6.62	6.73	73,513
16 Nov 23	6.62000 +0.00	6.65	6.55	6.62	87,868
15 Nov 23	6.62000 +0.00	6.71	6.56	6.60	99,391
14 Nov 23	6.62000 +0.16	6.68	6.51	6.68	105,520
13 Nov 23	6.46000 -0.13	6.62	6.46	6.62	139,311
10 Nov 23	6.59000 +0.02	6.64	6.52	6.61	78,923
09 Nov 23	6.57000 -0.06	6.68	6.54	6.62	91,566
08 Nov 23	6.63000 -0.07	6.72	6.55	6.63	131,983
07 Nov 23	6.70000 +0.03	6.81	6.60	6.67	163,568
06 Nov 23	6.67000 -0.22	6.93	6.63	6.90	224,281
03 Nov 23	6.89000 +0.14	6.89	6.69	6.89	273,675
02 Nov 23	6.75000 +0.04	6.85	6.71	6.80	198,642
01 Nov 23	6.71000 -0.03	6.81	6.64	6.75	245,915
31 Oct 23	6.74000 -0.08	6.83	6.71	6.83	106,853
30 Oct 23	6.82000 +0.12	6.89	6.71	6.71	118,886
27 Oct 23	6.70000 +0.03	6.90	6.62	6.79	120,800
26 Oct 23	6.67000 +0.15	6.67	6.42	6.47	196,362
25 Oct 23	6.52000 -0.28	6.79	6.42	6.79	233,771
24 Oct 23	6.80000 -0.11	6.98	6.70	6.98	121,912
23 Oct 23	6.91000 -0.01	7.00	6.79	6.84	98,801
20 Oct 23	6.92000 -0.24	7.18	6.89	7.14	126,203
19 Oct 23	7.16000 -0.04	7.26	7.05	7.26	134,386
18 Oct 23	7.20000 -0.19	7.40	7.16	7.38	112,363
17 Oct 23	7.39000 -0.08	7.50	7.38	7.38	35,635
16 Oct 23	7.47000 +0.05	7.55	7.40	7.47	77,557
13 Oct 23	7.42000 +0.00	7.54	7.37	7.54	76,950
12 Oct 23	7.42000 -0.16	7.60	7.40	7.60	73,738
11 Oct 23	7.58000 +0.09	7.67	7.45	7.48	157,886
10 Oct 23	7.49000 -0.01	7.61	7.45	7.50	126,580
06 Oct 23	7.50000 +0.08	7.54	7.36	7.40	88,614
05 Oct 23	7.42000 +0.02	7.57	7.39	7.39	67,653
04 Oct 23	7.40000 +0.16	7.50	7.23	7.25	135,025
03 Oct 23	7.24000 -0.12	7.33	7.19	7.28	159,963
02 Oct 23	7.36000 -0.02	7.39	7.27	7.39	82,252
29 Sep 23	7.38000 -0.07	7.50	7.34	7.45	97,821
28 Sep 23	7.45000 -0.01	7.58	7.32	7.42	173,505
27 Sep 23	7.46000 +0.11	7.48	7.37	7.42	100,574
26 Sep 23	7.35000 -0.08	7.49	7.31	7.44	157,408
25 Sep 23	7.43000 +0.08	7.53	7.35	7.42	140,682
22 Sep 23	7.35000 +0.10	7.38	7.24	7.25	185,967
21 Sep 23	7.25000 -0.01	7.28	7.14	7.24	123,772
20 Sep 23	7.26000 +0.07	7.27	7.14	7.20	133,283
19 Sep 23	7.19000 -0.01	7.24	7.14	7.16	79,211
18 Sep 23	7.20000 +0.03	7.23	7.10	7.15	66,298
15 Sep 23	7.17000 -0.05	7.28	7.16	7.23	75,794
14 Sep 23	7.22000 +0.10	7.22	7.14	7.14	56,344
13 Sep 23	7.12000 -0.17	7.27	7.09	7.27	147,799
12 Sep 23	7.29000 -0.11	7.39	7.22	7.39	102,784
11 Sep 23	7.40000 -0.05	7.50	7.40	7.45	59,782
08 Sep 23	7.45000 +0.03	7.47	7.38	7.40	99,189
07 Sep 23	7.42000 -0.12	7.53	7.38	7.52	115,922
06 Sep 23	7.54000 -0.03	7.61	7.43	7.56	133,422
05 Sep 23	7.57000 -0.19	7.76	7.55	7.67	129,171
01 Sep 23	7.76000 -0.01	7.94	7.75	7.77	282,193
31 Aug 23	7.77000 +0.03	7.79	7.68	7.72	121,555
30 Aug 23	7.74000 +0.00	7.75	7.70	7.75	85,848
29 Aug 23	7.74000 +0.11	7.76	7.62	7.62	93,319
28 Aug 23	7.63000 +0.00	7.72	7.60	7.63	111,637
25 Aug 23	7.63000 -0.12	7.83	7.63	7.76	80,993
24 Aug 23	7.75000 -0.09	7.86	7.75	7.84	120,621
23 Aug 23	7.84000 +0.20	7.86	7.65	7.67	135,606
22 Aug 23	7.64000 -0.04	7.70	7.58	7.68	143,671
21 Aug 23	7.68000 -0.02	7.73	7.67	7.70	64,880
18 Aug 23	7.70000 +0.04	7.73	7.56	7.63	99,018
17 Aug 23	7.66000 +0.04	7.69	7.59	7.62	120,502
16 Aug 23	7.62000 -0.06	7.79	7.60	7.61	225,556
15 Aug 23	7.68000 -0.22	7.87	7.65	7.86	116,965
14 Aug 23	7.90000 -0.01	7.97	7.85	7.90	131,454
11 Aug 23	7.91000 +0.05	7.98	7.86	7.86	154,234
10 Aug 23	7.86000 -0.14	8.05	7.84	7.97	182,390
09 Aug 23	8.00000 +0.06	8.18	7.89	7.89	615,469
08 Aug 23	7.94000 +0.58	7.98	7.32	7.35	800,322
04 Aug 23	7.36000 +0.65	7.44	6.86	6.89	786,308
03 Aug 23	6.71000 -0.06	6.77	6.68	6.75	73,225
02 Aug 23	6.77000 -0.03	6.81	6.66	6.77	166,796
01 Aug 23	6.80000 +0.03	6.81	6.70	6.77	106,622
31 Jul 23	6.77000 +0.02	6.84	6.76	6.82	117,432
28 Jul 23	6.75000 -0.18	6.92	6.75	6.92	60,538
27 Jul 23	6.93000 +0.12	6.95	6.77	6.81	145,712
26 Jul 23	6.81000 -0.08	6.90	6.74	6.90	92,921
25 Jul 23	6.89000 -0.02	6.91	6.77	6.88	168,500
24 Jul 23	6.91000 +0.22	6.95	6.71	6.71	365,952
21 Jul 23	6.69000 +0.02	6.71	6.55	6.65	173,791
20 Jul 23	6.67000 +0.26	6.72	6.49	6.49	389,883
19 Jul 23	6.41000 +0.08	6.45	6.30	6.32	98,068
18 Jul 23	6.33000 +0.17	6.35	6.14	6.18	334,086
17 Jul 23	6.16000 +0.02	6.19	6.12	6.13	232,373
14 Jul 23	6.14000 +0.00	6.17	6.08	6.16	278,466
13 Jul 23	6.14000 -0.04	6.21	6.12	6.19	308,883
12 Jul 23	6.18000 +0.01	6.26	6.13	6.26	234,685
11 Jul 23	6.17000 -0.05	6.28	6.16	6.27	182,370
10 Jul 23	6.22000 -0.09	6.35	6.21	6.34	232,242
07 Jul 23	6.31000 -0.01	6.41	6.30	6.33	101,003
06 Jul 23	6.32000 -0.12	6.54	6.31	6.39	103,246
05 Jul 23	6.44000 -0.10	6.53	6.44	6.53	119,248
04 Jul 23	6.54000 -0.01	6.60	6.46	6.59	61,636
30 Jun 23	6.55000 +0.02	6.61	6.52	6.55	88,703
29 Jun 23	6.53000 -0.09	6.57	6.39	6.39	109,970
28 Jun 23	6.62000 +0.11	6.63	6.54	6.57	204,395
27 Jun 23	6.51000 +0.02	6.57	6.49	6.49	52,451
26 Jun 23	6.49000 +0.02	6.53	6.37	6.38	117,637
23 Jun 23	6.47000 +0.01	6.47	6.37	6.45	160,192
22 Jun 23	6.46000 -0.09	6.63	6.46	6.51	86,513
21 Jun 23	6.55000 -0.04	6.60	6.54	6.57	184,450
20 Jun 23	6.59000 -0.07	6.68	6.58	6.68	178,099
19 Jun 23	6.66000 -0.05	6.72	6.66	6.72	24,421
16 Jun 23	6.71000 +0.04	6.76	6.68	6.72	92,629
15 Jun 23	6.67000 +0.03	6.76	6.57	6.65	131,193
14 Jun 23	6.64000 -0.09	6.71	6.54	6.71	98,124
13 Jun 23	6.73000 +0.19	6.75	6.52	6.54	115,643
12 Jun 23	6.54000 -0.04	6.58	6.43	6.58	71,478
09 Jun 23	6.58000 -0.20	6.75	6.55	6.75	163,445
08 Jun 23	6.78000 +0.04	6.78	6.63	6.75	111,693
07 Jun 23	6.74000 +0.06	6.74	6.64	6.70	109,005
06 Jun 23	6.68000 +0.09	6.69	6.60	6.62	114,653
05 Jun 23	6.59000 -0.04	6.65	6.54	6.61	65,461
02 Jun 23	6.63000 +0.06	6.66	6.56	6.58	98,099
01 Jun 23	6.57000 +0.02	6.58	6.52	6.58	73,327
31 May 23	6.55000 +0.00	6.58	6.48	6.51	179,764
30 May 23	6.55000 -0.06	6.59	6.43	6.43	171,492
29 May 23	6.61000 -0.02	6.70	6.56	6.70	74,165
26 May 23	6.63000 +0.09	6.66	6.52	6.53	134,970
25 May 23	6.54000 +0.01	6.55	6.47	6.51	117,924
24 May 23	6.53000 -0.10	6.55	6.49	6.54	114,410
23 May 23	6.63000 -0.02	6.68	6.52	6.65	169,026
19 May 23	6.65000 -0.07	6.74	6.65	6.72	91,537
18 May 23	6.72000 +0.06	6.74	6.62	6.67	172,747
17 May 23	6.66000 +0.10	6.70	6.48	6.63	166,601
16 May 23	6.56000 -0.14	6.69	6.55	6.69	255,307
15 May 23	6.70000 +0.49	6.75	6.21	6.24	699,349
12 May 23	6.21000 -0.06	6.41	6.16	6.16	212,791
11 May 23	6.27000 -0.02	6.36	6.24	6.29	124,950
10 May 23	6.29000 -0.01	6.32	6.27	6.31	87,804
09 May 23	6.30000 +0.14	6.35	6.10	6.16	213,146
08 May 23	6.16000 +0.05	6.18	6.08	6.12	162,690
05 May 23	6.11000 +0.00	6.15	6.08	6.12	170,966
04 May 23	6.11000 -0.10	6.20	6.09	6.18	148,189
03 May 23	6.21000 -0.02	6.29	6.17	6.20	162,742
02 May 23	6.23000 +0.06	6.24	6.08	6.15	147,225
01 May 23	6.17000 +0.03	6.24	6.09	6.17	288,464
28 Apr 23	6.14000 +0.05	6.17	6.08	6.10	317,571
27 Apr 23	6.09000 -0.08	6.21	6.09	6.20	216,871
26 Apr 23	6.17000 -0.06	6.25	6.16	6.24	101,270
25 Apr 23	6.23000 -0.03	6.28	6.18	6.23	114,128
24 Apr 23	6.26000 -0.03	6.28	6.19	6.28	108,967
21 Apr 23	6.29000 +0.02	6.33	6.24	6.29	101,370
20 Apr 23	6.27000 -0.17	6.43	6.22	6.43	272,695
19 Apr 23	6.44000 -0.05	6.49	6.39	6.49	182,206
18 Apr 23	6.49000 +0.20	6.54	6.29	6.32	227,976
17 Apr 23	6.29000 +0.07	6.32	6.17	6.20	313,097
14 Apr 23	6.22000 +0.01	6.23	6.16	6.23	264,617
13 Apr 23	6.21000 +0.05	6.23	6.11	6.19	481,823
12 Apr 23	6.16000 -0.09	6.36	6.14	6.35	265,628
11 Apr 23	6.25000 +0.01	6.34	6.20	6.25	157,091
10 Apr 23	6.24000 +0.08	6.26	6.16	6.17	174,295
06 Apr 23	6.16000 +0.02	6.18	5.96	6.14	320,933
05 Apr 23	6.14000 -0.18	6.33	6.13	6.32	209,952
04 Apr 23	6.32000 -0.06	6.42	6.32	6.40	154,751
03 Apr 23	6.38000 -0.05	6.47	6.30	6.43	151,188
31 Mar 23	6.43000 +0.06	6.44	6.36	6.38	108,063
30 Mar 23	6.37000 -0.24	6.52	6.34	6.50	138,805
29 Mar 23	6.61000 +0.07	6.68	6.52	6.65	261,754
28 Mar 23	6.54000 -0.01	6.58	6.48	6.56	226,357
27 Mar 23	6.55000 -0.11	6.66	6.53	6.66	184,882
24 Mar 23	6.66000 +0.02	6.66	6.51	6.65	185,776
23 Mar 23	6.64000 -0.04	6.73	6.61	6.67	124,762
22 Mar 23	6.68000 -0.04	6.80	6.68	6.72	158,284
21 Mar 23	6.72000 +0.15	6.77	6.61	6.65	167,154
20 Mar 23	6.57000 +0.01	6.64	6.55	6.57	130,620
17 Mar 23	6.56000 -0.19	6.69	6.54	6.61	234,076
16 Mar 23	6.75000 +0.10	6.76	6.47	6.62	188,191
15 Mar 23	6.65000 -0.14	6.65	6.49	6.64	297,213
14 Mar 23	6.79000 +0.04	6.92	6.71	6.83	197,219
13 Mar 23	6.75000 -0.33	7.10	6.75	6.98	417,962
10 Mar 23	7.08000 +0.22	7.25	7.03	7.09	527,795
09 Mar 23	6.86000 -0.24	7.10	6.85	7.10	281,320
08 Mar 23	7.10000 -0.05	7.20	7.05	7.12	240,536
07 Mar 23	7.15000 -0.10	7.25	7.14	7.19	210,432
06 Mar 23	7.25000 +0.04	7.36	7.15	7.21	227,823
03 Mar 23	7.21000 +0.06	7.28	7.18	7.18	177,168
02 Mar 23	7.15000 -0.19	7.32	7.15	7.29	99,255
01 Mar 23	7.34000 -0.05	7.45	7.23	7.35	225,418
28 Feb 23	7.39000 -0.16	7.48	7.31	7.48	125,001
27 Feb 23	7.55000 +0.08	7.60	7.46	7.47	222,043
24 Feb 23	7.47000 -0.04	7.52	7.31	7.40	288,642
23 Feb 23	7.51000 +0.13	7.55	7.34	7.34	247,762
22 Feb 23	7.38000 +0.01	7.40	7.12	7.27	269,292
21 Feb 23	7.37000 -0.33	7.60	7.31	7.60	219,562
17 Feb 23	7.70000 +0.18	7.70	7.47	7.48	168,889
16 Feb 23	7.52000 -0.16	7.68	7.50	7.61	602,254
15 Feb 23	7.68000 +0.11	7.70	7.52	7.52	246,142
14 Feb 23	7.57000 -0.05	7.62	7.50	7.57	539,837
13 Feb 23	7.62000 +0.22	7.66	7.37	7.40	773,644
10 Feb 23	7.40000 -0.20	7.59	7.40	7.59	680,059
09 Feb 23	7.60000 +0.01	7.66	7.60	7.61	323,224
08 Feb 23	7.59000 -0.07	7.70	7.57	7.65	304,781
07 Feb 23	7.66000 +0.10	7.71	7.55	7.55	517,382
06 Feb 23	7.56000 +0.10	7.63	7.41	7.41	284,724
03 Feb 23	7.46000 +0.04	7.59	7.34	7.39	336,149
02 Feb 23	7.42000 -0.06	7.56	7.35	7.50	375,311
01 Feb 23	7.48000 +0.06	7.51	7.40	7.42	325,072
31 Jan 23	7.42000 +0.08	7.46	7.30	7.30	501,300
30 Jan 23	7.34000 +0.06	7.34	7.20	7.28	324,494
27 Jan 23	7.28000 +0.08	7.34	7.15	7.22	406,026
26 Jan 23	7.20000 +0.25	7.20	6.97	6.97	345,693
25 Jan 23	6.95000 -0.11	7.00	6.86	6.98	132,194
24 Jan 23	7.06000 +0.05	7.08	6.95	7.00	218,932
23 Jan 23	7.01000 +0.00	7.01	6.93	7.00	81,016
20 Jan 23	7.01000 +0.07	7.10	6.87	6.94	255,788
19 Jan 23	6.94000 -0.02	6.95	6.76	6.88	235,135
18 Jan 23	6.96000 +0.05	7.00	6.88	6.89	201,817
17 Jan 23	6.91000 -0.13	7.01	6.89	6.97	149,875
16 Jan 23	7.04000 +0.03	7.10	6.91	6.91	249,753
13 Jan 23	7.01000 +0.07	7.04	6.81	6.81	292,256
12 Jan 23	6.94000 +0.08	6.94	6.87	6.88	237,927
11 Jan 23	6.86000 +0.16	6.88	6.66	6.74	282,126
10 Jan 23	6.70000 +0.24	6.72	6.47	6.48	300,638
09 Jan 23	6.46000 +0.03	6.54	6.43	6.45	306,827
06 Jan 23	6.43000 +0.17	6.57	6.29	6.29	232,561
05 Jan 23	6.26000 +0.01	6.29	6.10	6.27	165,242
04 Jan 23	6.25000 -0.04	6.57	6.24	6.30	656,954
03 Jan 23	6.29000 +0.54	6.32	5.76	5.78	928,396
30 Dec 22	5.75000 +0.03	5.75	5.64	5.68	93,097
29 Dec 22	5.72000 -0.04	5.74	5.65	5.66	102,013
28 Dec 22	5.76000 -0.07	5.90	5.75	5.84	240,943
23 Dec 22	5.83000 +0.16	5.91	5.73	5.73	298,031
22 Dec 22	5.67000 +0.01	5.67	5.55	5.66	190,162
21 Dec 22	5.66000 +0.08	5.71	5.59	5.60	121,014
20 Dec 22	5.58000 +0.07	5.64	5.48	5.58	148,973
19 Dec 22	5.51000 -0.21	5.75	5.48	5.74	175,398
16 Dec 22	5.72000 +0.05	5.72	5.58	5.58	218,742
15 Dec 22	5.67000 +0.05	5.67	5.51	5.61	197,686
14 Dec 22	5.62000 -0.09	5.76	5.61	5.70	182,590
13 Dec 22	5.71000 -0.04	5.87	5.68	5.79	91,961
12 Dec 22	5.75000 +0.05	5.76	5.65	5.67	93,810
09 Dec 22	5.70000 +0.00	5.74	5.67	5.70	83,931
08 Dec 22	5.70000 +0.01	5.80	5.70	5.79	105,456
07 Dec 22	5.69000 +0.04	5.78	5.69	5.71	86,998
06 Dec 22	5.65000 +0.01	5.67	5.57	5.67	136,705
05 Dec 22	5.64000 -0.26	5.90	5.64	5.90	428,217
02 Dec 22	5.90000 +0.02	5.93	5.83	5.91	108,899
01 Dec 22	5.88000 -0.01	6.04	5.86	5.98	160,577
30 Nov 22	5.89000 +0.03	5.94	5.81	5.87	73,524
29 Nov 22	5.86000 +0.03	5.90	5.80	5.81	86,577
28 Nov 22	5.83000 -0.12	5.98	5.82	5.96	84,067
25 Nov 22	5.95000 +0.04	5.99	5.89	5.92	127,419
24 Nov 22	5.91000 -0.01	5.96	5.88	5.95	38,821
23 Nov 22	5.92000 +0.15	5.99	5.79	5.79	275,960
22 Nov 22	5.77000 +0.14	5.82	5.61	5.61	423,888
21 Nov 22	5.63000 -0.03	5.65	5.57	5.65	112,211
18 Nov 22	5.66000 -0.05	5.75	5.63	5.75	88,095
17 Nov 22	5.71000 -0.05	5.76	5.63	5.75	168,181
16 Nov 22	5.76000 -0.04	5.81	5.75	5.81	164,721
15 Nov 22	5.80000 +0.03	5.89	5.76	5.87	247,754
14 Nov 22	5.77000 -0.20	5.97	5.77	5.97	191,715
11 Nov 22	5.97000 +0.19	5.98	5.76	5.85	241,168
10 Nov 22	5.78000 +0.17	5.94	5.75	5.83	245,879
09 Nov 22	5.61000 -0.28	5.86	5.61	5.86	240,285
08 Nov 22	5.89000 +0.20	5.94	5.64	5.66	292,435
07 Nov 22	5.69000 -0.06	5.85	5.61	5.75	292,842
04 Nov 22	5.75000 +0.41	6.04	5.44	5.50	729,448
03 Nov 22	5.34000 -0.06	5.39	5.30	5.37	154,229
02 Nov 22	5.40000 -0.16	5.55	5.36	5.55	189,126
01 Nov 22	5.56000 +0.03	5.62	5.47	5.47	175,656
31 Oct 22	5.53000 -0.03	5.58	5.49	5.56	140,454
28 Oct 22	5.56000 +0.01	5.56	5.45	5.49	141,902
27 Oct 22	5.55000 +0.05	5.61	5.49	5.52	104,503
26 Oct 22	5.50000 +0.11	5.56	5.38	5.39	183,495
25 Oct 22	5.39000 -0.03	5.44	5.34	5.41	204,077
24 Oct 22	5.42000 -0.09	5.52	5.38	5.52	102,188
21 Oct 22	5.51000 +0.06	5.52	5.36	5.44	352,286
20 Oct 22	5.45000 -0.13	5.62	5.42	5.59	258,225
19 Oct 22	5.58000 -0.11	5.69	5.48	5.69	278,735
18 Oct 22	5.69000 +0.04	5.75	5.61	5.67	113,308
17 Oct 22	5.65000 +0.07	5.72	5.62	5.62	271,837
14 Oct 22	5.58000 -0.16	5.80	5.54	5.80	190,449
13 Oct 22	5.74000 +0.11	5.79	5.54	5.58	172,559
12 Oct 22	5.63000 +0.16	5.64	5.40	5.45	241,545
11 Oct 22	5.47000 -0.15	5.60	5.44	5.48	357,817
07 Oct 22	5.62000 -0.15	5.73	5.47	5.72	477,021
06 Oct 22	5.77000 -0.14	5.90	5.72	5.90	327,219
05 Oct 22	5.91000 +0.00	5.92	5.78	5.90	195,131
04 Oct 22	5.91000 +0.01	6.10	5.91	6.04	196,906
03 Oct 22	5.90000 +0.09	5.98	5.77	5.81	247,282
30 Sep 22	5.81000 +0.01	5.88	5.78	5.82	154,074
29 Sep 22	5.80000 -0.23	6.02	5.74	6.00	190,526
28 Sep 22	6.03000 +0.10	6.03	5.80	5.86	178,708
27 Sep 22	5.93000 +0.00	6.04	5.85	5.95	224,976
26 Sep 22	5.93000 -0.12	6.15	5.93	5.99	213,359
23 Sep 22	6.05000 -0.01	6.07	5.85	6.04	255,896
22 Sep 22	6.06000 -0.08	6.14	6.00	6.14	86,772
21 Sep 22	6.14000 -0.10	6.26	6.12	6.24	88,789
20 Sep 22	6.24000 -0.09	6.35	6.18	6.32	124,122
19 Sep 22	6.33000 +0.09	6.35	6.20	6.21	141,320
16 Sep 22	6.24000 +0.07	6.24	6.09	6.14	189,103
15 Sep 22	6.17000 +0.05	6.24	6.12	6.13	121,471
14 Sep 22	6.12000 -0.07	6.27	6.10	6.27	170,683
13 Sep 22	6.19000 -0.16	6.29	6.18	6.29	145,277
12 Sep 22	6.35000 +0.13	6.39	6.22	6.22	267,291
09 Sep 22	6.22000 +0.07	6.25	6.15	6.17	196,693
08 Sep 22	6.15000 +0.23	6.18	5.82	5.91	274,432
07 Sep 22	5.92000 +0.04	5.97	5.83	5.88	411,070
06 Sep 22	5.88000 -0.15	6.14	5.88	6.14	245,650
02 Sep 22	6.03000 +0.12	6.11	5.90	5.93	161,955
01 Sep 22	5.91000 -0.10	6.03	5.90	6.00	188,011
31 Aug 22	6.01000 +0.00	6.06	5.97	6.01	96,873
30 Aug 22	6.01000 -0.04	6.10	5.97	6.07	184,639
29 Aug 22	6.05000 +0.02	6.07	5.93	6.05	227,808
26 Aug 22	6.03500 -0.18	6.22	6.02	6.22	337,862
25 Aug 22	6.22000 -0.02	6.30	6.18	6.20	218,941
24 Aug 22	6.24000 +0.05	6.31	6.18	6.18	88,341
23 Aug 22	6.19000 +0.06	6.24	6.14	6.21	100,459
22 Aug 22	6.13000 -0.09	6.25	6.12	6.16	71,451
19 Aug 22	6.22000 -0.09	6.31	6.18	6.31	61,153
18 Aug 22	6.31000 +0.08	6.35	6.23	6.28	85,697
17 Aug 22	6.23000 -0.09	6.33	6.19	6.32	86,788
16 Aug 22	6.32000 -0.01	6.38	6.27	6.34	77,354
15 Aug 22	6.33000 -0.12	6.43	6.31	6.43	138,811
12 Aug 22	6.45000 +0.08	6.48	6.37	6.37	130,671
11 Aug 22	6.37000 +0.00	6.43	6.34	6.39	199,639
10 Aug 22	6.37000 +0.19	6.44	6.22	6.22	232,773
09 Aug 22	6.18000 -0.05	6.20	6.10	6.20	136,480
08 Aug 22	6.23000 +0.28	6.27	5.90	6.00	381,305
05 Aug 22	5.95000 -0.25	6.12	5.83	6.12	507,524
04 Aug 22	6.20000 -0.24	6.45	6.16	6.45	367,114
03 Aug 22	6.44000 +0.00	6.53	6.42	6.49	252,419
02 Aug 22	6.44000 -0.29	6.71	6.42	6.71	275,579
29 Jul 22	6.73000 +0.10	6.73	6.61	6.64	119,792
28 Jul 22	6.63000 +0.05	6.67	6.50	6.59	184,282
27 Jul 22	6.58000 +0.15	6.59	6.45	6.45	144,289
26 Jul 22	6.43000 -0.16	6.59	6.41	6.56	134,737
25 Jul 22	6.59000 +0.03	6.59	6.50	6.58	109,673
22 Jul 22	6.56000 +0.09	6.58	6.47	6.48	162,019
21 Jul 22	6.47000 +0.05	6.51	6.35	6.42	167,440
20 Jul 22	6.42000 +0.15	6.44	6.28	6.28	175,700
19 Jul 22	6.27000 +0.24	6.29	6.06	6.09	194,382
18 Jul 22	6.03000 -0.12	6.15	6.01	6.15	215,188
15 Jul 22	6.15000 +0.00	6.16	6.01	6.16	185,637
14 Jul 22	6.15000 -0.18	6.30	6.13	6.28	143,005
13 Jul 22	6.33000 -0.13	6.51	6.31	6.51	98,244
12 Jul 22	6.46000 -0.07	6.50	6.41	6.50	78,580
11 Jul 22	6.53000 -0.03	6.61	6.50	6.54	104,784
08 Jul 22	6.56000 -0.10	6.63	6.44	6.60	152,074
07 Jul 22	6.66000 +0.17	6.69	6.51	6.55	136,857
06 Jul 22	6.49000 -0.06	6.58	6.40	6.48	211,660
05 Jul 22	6.55000 +0.08	6.55	6.25	6.33	211,245
04 Jul 22	6.47000 +0.20	6.52	6.28	6.30	149,616
30 Jun 22	6.27000 +0.06	6.29	6.09	6.18	172,492
29 Jun 22	6.21000 -0.27	6.45	6.15	6.45	247,021
28 Jun 22	6.48000 +0.08	6.55	6.43	6.43	321,257
27 Jun 22	6.40000 +0.12	6.43	6.25	6.35	222,936
24 Jun 22	6.28000 +0.24	6.30	6.04	6.04	194,224
23 Jun 22	6.04000 -0.05	6.17	5.97	6.10	316,024
22 Jun 22	6.09000 -0.20	6.25	5.99	6.25	372,395
21 Jun 22	6.29000 +0.09	6.35	6.24	6.24	222,638
20 Jun 22	6.20000 +0.18	6.21	6.03	6.05	118,014
17 Jun 22	6.02000 +0.01	6.04	5.86	6.01	353,079
16 Jun 22	6.01000 -0.25	6.24	5.95	6.24	349,422
15 Jun 22	6.26000 +0.14	6.42	6.13	6.13	241,288
14 Jun 22	6.12000 -0.03	6.20	5.99	6.20	369,997
13 Jun 22	6.15000 -0.32	6.35	6.10	6.33	366,961
10 Jun 22	6.47000 -0.13	6.57	6.42	6.57	246,265
09 Jun 22	6.60000 -0.15	6.73	6.58	6.73	205,567
08 Jun 22	6.75000 -0.12	6.88	6.72	6.85	212,720
07 Jun 22	6.87000 +0.18	6.88	6.68	6.73	412,942
06 Jun 22	6.69000 -0.46	7.14	6.60	7.14	1,051,404
03 Jun 22	7.15000 -0.20	7.31	7.11	7.31	170,041
02 Jun 22	7.35000 +0.11	7.39	7.25	7.25	200,343
01 Jun 22	7.24000 -0.02	7.38	7.13	7.29	164,173
31 May 22	7.26000 -0.02	7.29	7.14	7.25	168,207
30 May 22	7.28000 +0.24	7.30	7.09	7.15	205,972
27 May 22	7.04000 +0.00	7.13	7.04	7.07	119,485
26 May 22	7.04000 +0.34	7.06	6.74	6.74	222,281
25 May 22	6.70000 +0.00	6.74	6.64	6.67	166,040
24 May 22	6.70000 -0.08	6.88	6.62	6.88	180,914
20 May 22	6.78000 -0.14	6.98	6.68	6.98	173,213
19 May 22	6.92000 +0.01	6.99	6.85	6.91	157,103
18 May 22	6.91000 -0.24	7.17	6.87	7.15	213,139
17 May 22	7.15000 +0.16	7.21	7.02	7.10	166,955
16 May 22	6.99000 +0.06	7.06	6.84	6.96	206,198
13 May 22	6.93000 +0.22	7.09	6.78	6.82	355,137
12 May 22	6.71000 -0.05	6.83	6.63	6.76	271,916
11 May 22	6.76000 -0.18	7.05	6.76	6.95	349,282
10 May 22	6.94000 -0.07	7.20	6.90	7.05	337,192
09 May 22	7.01000 -0.17	7.17	6.95	7.17	305,837
06 May 22	7.18000 -0.13	7.30	7.11	7.28	244,634
05 May 22	7.31000 -0.23	7.55	7.28	7.49	332,478
04 May 22	7.54000 +0.25	7.65	7.33	7.35	701,791
03 May 22	7.29000 +0.08	7.31	7.13	7.22	153,073
02 May 22	7.21000 +0.07	7.23	7.04	7.23	277,692
29 Apr 22	7.14000 -0.13	7.29	7.11	7.29	123,576
28 Apr 22	7.27000 +0.17	7.31	7.05	7.12	305,160
27 Apr 22	7.10000 +0.11	7.17	7.03	7.10	261,925
26 Apr 22	6.99000 -0.25	7.22	6.98	7.16	355,544
25 Apr 22	7.24000 -0.14	7.34	7.05	7.34	358,698
22 Apr 22	7.38000 -0.21	7.60	7.35	7.58	215,058
21 Apr 22	7.59000 -0.24	7.87	7.56	7.87	209,555
20 Apr 22	7.83000 +0.26	7.95	7.62	7.63	339,983
19 Apr 22	7.57000 +0.29	7.59	7.28	7.28	339,851
18 Apr 22	7.28000 +0.00	7.31	7.20	7.30	210,493
14 Apr 22	7.28000 -0.09	7.38	7.24	7.38	254,457
13 Apr 22	7.37000 +0.07	7.44	7.30	7.44	189,748
12 Apr 22	7.30000 -0.03	7.50	7.27	7.40	214,642
11 Apr 22	7.33000 -0.04	7.42	7.28	7.40	261,802
08 Apr 22	7.37000 +0.05	7.48	7.33	7.35	164,024
07 Apr 22	7.32000 -0.17	7.50	7.24	7.50	334,517
06 Apr 22	7.49000 -0.18	7.64	7.38	7.64	459,096
05 Apr 22	7.67000 -0.13	7.82	7.64	7.80	269,128
04 Apr 22	7.80000 -0.03	7.90	7.62	7.85	219,074
01 Apr 22	7.83000 -0.16	8.00	7.80	8.00	284,309
31 Mar 22	7.99000 -0.12	8.12	7.95	8.12	246,802
30 Mar 22	8.11000 -0.30	8.28	8.08	8.28	188,292
29 Mar 22	8.41000 +0.20	8.46	8.06	8.24	433,240
28 Mar 22	8.21000 +0.06	8.30	8.12	8.20	315,882
25 Mar 22	8.15000 -0.29	8.56	8.06	8.56	557,418
24 Mar 22	8.44000 -0.16	8.60	8.37	8.60	208,863
23 Mar 22	8.60000 -0.10	8.70	8.53	8.70	278,347
22 Mar 22	8.70000 +0.02	8.73	8.60	8.70	179,357
21 Mar 22	8.68000 -0.11	8.82	8.62	8.78	207,003
18 Mar 22	8.79000 +0.01	8.82	8.70	8.79	255,250
17 Mar 22	8.78000 +0.10	8.81	8.57	8.57	284,840
16 Mar 22	8.68000 +0.34	8.76	8.34	8.35	527,718
15 Mar 22	8.34000 +0.04	8.35	8.19	8.31	215,386
14 Mar 22	8.30000 -0.07	8.40	8.24	8.38	252,159
11 Mar 22	8.37000 +0.03	8.44	8.28	8.44	219,274
10 Mar 22	8.34000 +0.29	8.37	8.00	8.03	388,874
09 Mar 22	8.05000 +0.36	8.10	7.73	7.73	598,259
08 Mar 22	7.69000 +0.13	7.80	7.41	7.58	279,077
07 Mar 22	7.56000 -0.05	7.68	7.41	7.65	378,395
04 Mar 22	7.61000 -0.56	8.06	7.55	8.06	885,436
03 Mar 22	8.17000 +0.01	8.23	8.04	8.11	225,713
02 Mar 22	8.16000 +0.18	8.19	7.96	8.00	191,541
01 Mar 22	7.98000 -0.03	8.04	7.91	7.95	223,612
28 Feb 22	8.01000 +0.11	8.02	7.87	7.87	214,804
25 Feb 22	7.90000 +0.18	7.91	7.65	7.72	236,789
24 Feb 22	7.72000 -0.01	7.73	7.19	7.38	272,917
23 Feb 22	7.73000 -0.12	7.95	7.70	7.86	226,695
22 Feb 22	7.85000 -0.22	8.07	7.76	8.00	295,894
18 Feb 22	8.07000 -0.02	8.13	8.01	8.06	221,840
17 Feb 22	8.09000 -0.12	8.23	8.06	8.19	249,903
16 Feb 22	8.21000 -0.03	8.31	8.18	8.22	154,862
15 Feb 22	8.24000 +0.11	8.31	8.15	8.15	200,628
14 Feb 22	8.13000 -0.03	8.24	8.10	8.21	150,707
11 Feb 22	8.16000 -0.09	8.38	8.16	8.20	187,234
10 Feb 22	8.25000 -0.14	8.40	8.23	8.38	135,396
09 Feb 22	8.39000 +0.10	8.41	8.30	8.31	136,963
08 Feb 22	8.29000 +0.10	8.34	8.11	8.19	181,882
07 Feb 22	8.19000 +0.05	8.25	8.13	8.15	144,775
04 Feb 22	8.14000 +0.02	8.19	8.06	8.14	234,335
03 Feb 22	8.12000 -0.10	8.22	8.10	8.20	183,301
02 Feb 22	8.22000 -0.19	8.41	8.21	8.40	338,289
01 Feb 22	8.41000 +0.07	8.42	8.16	8.34	305,646
31 Jan 22	8.34000 +0.19	8.34	8.15	8.16	174,864
28 Jan 22	8.15000 +0.20	8.17	7.92	8.03	215,776
27 Jan 22	7.95000 -0.13	8.14	7.90	8.10	213,436
26 Jan 22	8.08000 -0.10	8.35	8.03	8.25	315,057
25 Jan 22	8.18000 -0.02	8.27	8.03	8.21	310,715
24 Jan 22	8.20000 +0.05	8.20	7.83	8.15	435,627
21 Jan 22	8.15000 -0.31	8.44	8.11	8.42	428,372
20 Jan 22	8.46000 +0.00	8.56	8.44	8.46	244,193
19 Jan 22	8.46000 -0.01	8.49	8.30	8.45	186,385
18 Jan 22	8.47000 +0.01	8.49	8.38	8.46	182,069
17 Jan 22	8.46000 +0.35	8.48	8.12	8.13	271,468
14 Jan 22	8.11000 -0.01	8.14	8.06	8.12	129,612
13 Jan 22	8.12000 -0.05	8.22	8.10	8.17	107,311
12 Jan 22	8.17000 +0.13	8.19	8.01	8.09	199,397
11 Jan 22	8.04000 -0.02	8.10	8.01	8.09	166,106
10 Jan 22	8.06000 -0.17	8.27	8.02	8.25	286,489
07 Jan 22	8.23000 +0.06	8.26	8.10	8.17	139,490
06 Jan 22	8.17000 +0.11	8.23	8.06	8.10	208,785
05 Jan 22	8.06000 -0.22	8.39	8.05	8.24	425,149
04 Jan 22	8.28000 +0.51	8.35	7.80	7.80	751,319
31 Dec 21	7.77000 -0.08	7.80	7.64	7.80	192,348
30 Dec 21	7.85000 +0.03	7.90	7.68	7.77	319,136
29 Dec 21	7.82000 +0.16	7.94	7.66	7.66	447,460
24 Dec 21	7.66000 +0.02	7.71	7.62	7.65	88,774
23 Dec 21	7.64000 +0.23	7.75	7.45	7.47	372,701
22 Dec 21	7.41000 +0.11	7.49	7.30	7.30	132,390
21 Dec 21	7.30000 +0.05	7.36	7.23	7.25	190,873
20 Dec 21	7.25000 +0.05	7.28	6.98	7.07	278,037
17 Dec 21	7.20000 +0.09	7.28	7.02	7.11	296,903
16 Dec 21	7.11000 -0.01	7.38	7.09	7.15	353,511
15 Dec 21	7.12000 -0.02	7.23	6.84	7.18	322,569
14 Dec 21	7.14000 -0.06	7.26	7.13	7.14	268,592
13 Dec 21	7.20000 -0.08	7.38	7.15	7.30	229,368
10 Dec 21	7.28000 -0.15	7.50	7.27	7.44	325,601
09 Dec 21	7.43000 +0.00	7.45	7.35	7.40	166,259
08 Dec 21	7.43000 +0.12	7.45	7.26	7.35	157,211
07 Dec 21	7.31000 +0.20	7.48	7.21	7.21	351,470
06 Dec 21	7.11000 +0.12	7.17	6.92	7.01	183,950
03 Dec 21	6.99000 +0.05	7.03	6.88	6.99	220,464
02 Dec 21	6.94000 +0.12	7.04	6.79	6.83	225,068
01 Dec 21	6.82000 +0.14	7.09	6.79	6.88	314,698
30 Nov 21	6.68000 -0.43	7.08	6.65	7.07	574,839
29 Nov 21	7.11000 -0.07	7.22	7.08	7.21	154,934
26 Nov 21	7.18000 -0.16	7.23	7.06	7.12	289,360
25 Nov 21	7.34000 -0.02	7.48	7.30	7.43	296,345
24 Nov 21	7.36000 +0.19	7.42	7.13	7.25	311,125
23 Nov 21	7.17000 +0.02	7.31	7.10	7.15	156,758
22 Nov 21	7.15000 +0.02	7.24	7.06	7.13	168,194
19 Nov 21	7.13000 +0.12	7.15	6.94	6.94	202,954
18 Nov 21	7.01000 -0.07	7.11	6.97	7.11	472,014
17 Nov 21	7.08000 -0.15	7.31	7.05	7.26	263,066
16 Nov 21	7.23000 +0.11	7.28	7.09	7.12	202,790
15 Nov 21	7.12000 -0.21	7.35	7.07	7.35	278,947
12 Nov 21	7.33000 +0.09	7.37	7.23	7.36	204,373
11 Nov 21	7.24000 -0.09	7.40	7.20	7.40	312,237
10 Nov 21	7.33000 +0.16	7.35	7.10	7.10	451,801
09 Nov 21	7.17000 +0.21	7.22	6.93	7.00	440,265
08 Nov 21	6.96000 +0.13	6.96	6.77	6.84	436,713
05 Nov 21	6.83000 -0.35	7.14	6.50	7.14	1,041,888
04 Nov 21	7.18000 +0.15	7.22	7.03	7.08	272,269
03 Nov 21	7.03000 +0.16	7.07	6.81	6.88	395,256
02 Nov 21	6.87000 -0.12	6.94	6.80	6.91	185,115
01 Nov 21	6.99000 +0.21	7.00	6.81	6.85	347,093
29 Oct 21	6.78000 -0.02	6.84	6.65	6.84	235,419
28 Oct 21	6.80000 +0.13	6.86	6.66	6.75	215,171
27 Oct 21	6.67000 -0.23	6.91	6.66	6.90	258,869
26 Oct 21	6.90000 +0.00	6.99	6.87	6.93	195,687
25 Oct 21	6.90000 +0.03	6.96	6.88	6.90	286,519
22 Oct 21	6.87000 +0.10	6.95	6.80	6.88	397,046
21 Oct 21	6.77000 +0.01	6.88	6.70	6.78	224,252
20 Oct 21	6.76000 -0.04	6.80	6.62	6.75	245,967
19 Oct 21	6.80000 -0.03	6.88	6.77	6.87	257,798
18 Oct 21	6.83000 -0.01	6.88	6.75	6.84	212,991
15 Oct 21	6.84000 +0.10	6.89	6.70	6.70	379,240
14 Oct 21	6.74000 -0.15	6.95	6.69	6.95	347,528
13 Oct 21	6.89000 +0.32	6.90	6.58	6.60	378,108
12 Oct 21	6.57000 +0.24	6.58	6.38	6.38	354,382
08 Oct 21	6.33000 -0.03	6.47	6.33	6.37	267,225
07 Oct 21	6.36000 +0.13	6.37	6.20	6.25	342,961
06 Oct 21	6.23000 -0.03	6.29	6.13	6.29	374,155
05 Oct 21	6.26000 -0.08	6.38	6.23	6.35	344,555
04 Oct 21	6.34000 -0.04	6.38	6.26	6.38	300,034
01 Oct 21	6.38000 +0.03	6.39	6.20	6.36	353,955
30 Sep 21	6.35000 -0.06	6.53	6.29	6.49	411,151
29 Sep 21	6.41000 -0.04	6.54	6.37	6.54	286,149
28 Sep 21	6.45000 -0.49	6.80	6.41	6.80	455,992
27 Sep 21	6.94000 +0.21	6.98	6.79	6.83	350,835
24 Sep 21	6.73000 +0.14	6.76	6.58	6.63	277,006
23 Sep 21	6.59000 +0.01	6.66	6.58	6.60	305,677
22 Sep 21	6.58000 +0.13	6.64	6.51	6.53	380,578
21 Sep 21	6.45000 +0.06	6.55	6.34	6.46	166,145
20 Sep 21	6.39000 -0.16	6.48	6.13	6.48	870,367
17 Sep 21	6.55000 +0.00	6.73	6.50	6.55	493,662
16 Sep 21	6.55000 +0.02	6.58	6.48	6.50	246,447
15 Sep 21	6.53000 +0.07	6.54	6.40	6.46	381,002
14 Sep 21	6.46000 -0.06	6.63	6.41	6.63	798,773
13 Sep 21	6.52000 -0.04	6.59	6.47	6.59	330,491
10 Sep 21	6.56000 -0.03	6.64	6.54	6.64	297,343
09 Sep 21	6.59000 +0.00	6.65	6.54	6.59	300,523
08 Sep 21	6.59000 -0.15	6.77	6.54	6.77	425,600
07 Sep 21	6.74000 -0.03	6.80	6.72	6.77	281,144
03 Sep 21	6.77000 +0.07	6.78	6.55	6.75	444,372
02 Sep 21	6.70000 +0.16	6.75	6.57	6.60	490,999
01 Sep 21	6.54000 -0.10	6.72	6.50	6.72	534,112
31 Aug 21	6.64000 -0.13	6.78	6.62	6.78	295,682
30 Aug 21	6.77000 -0.09	6.97	6.70	6.97	351,496
27 Aug 21	6.86000 +0.07	6.93	6.78	6.85	280,267
26 Aug 21	6.79000 +0.15	6.82	6.61	6.65	379,286
25 Aug 21	6.64000 -0.05	6.82	6.53	6.79	651,455
24 Aug 21	6.69000 -0.03	6.83	6.66	6.78	360,331
23 Aug 21	6.72000 +0.33	6.73	6.45	6.64	559,524
20 Aug 21	6.39000 -0.19	6.65	6.28	6.65	644,424
19 Aug 21	6.58000 -0.37	6.96	6.50	6.95	1,113,566
18 Aug 21	6.95000 -0.45	7.30	6.92	7.30	1,197,217
17 Aug 21	7.40000 -0.60	7.80	7.16	7.80	1,118,685
16 Aug 21	8.00000 -0.18	8.10	7.91	8.10	250,214
13 Aug 21	8.18000 +0.06	8.25	8.03	8.11	200,984
12 Aug 21	8.12000 +0.07	8.12	7.89	8.12	209,940
11 Aug 21	8.05000 -0.04	8.29	7.88	8.29	457,755
10 Aug 21	8.09000 +0.96	8.13	7.44	7.83	918,149
09 Aug 21	7.13000 +0.12	7.22	7.05	7.09	401,884
06 Aug 21	7.01000 +0.00	7.04	6.94	7.00	253,521
05 Aug 21	7.01000 +0.01	7.03	6.97	7.01	170,002
04 Aug 21	7.00000 +0.11	7.14	6.92	6.97	213,851
03 Aug 21	6.89000 -0.01	7.02	6.86	6.90	188,010
30 Jul 21	6.90000 -0.08	6.97	6.86	6.96	249,872
29 Jul 21	6.98000 -0.05	7.16	6.96	7.16	211,342
28 Jul 21	7.03000 -0.04	7.10	6.92	7.08	171,798
27 Jul 21	7.07000 -0.11	7.37	7.02	7.37	182,153
26 Jul 21	7.18000 +0.03	7.25	7.14	7.19	153,139
23 Jul 21	7.15000 -0.04	7.24	7.09	7.18	157,875
22 Jul 21	7.19000 -0.03	7.28	7.15	7.19	163,279
21 Jul 21	7.22000 -0.02	7.32	7.20	7.29	192,779
20 Jul 21	7.24000 +0.12	7.44	7.10	7.15	314,887
19 Jul 21	7.12000 -0.20	7.27	6.88	7.27	420,702
16 Jul 21	7.32000 -0.13	7.44	7.29	7.40	204,134
15 Jul 21	7.45000 -0.16	7.61	7.35	7.61	339,748
14 Jul 21	7.61000 -0.07	7.73	7.59	7.68	159,124
13 Jul 21	7.68000 -0.25	7.87	7.62	7.84	332,838
12 Jul 21	7.93000 -0.05	8.02	7.81	8.02	140,525
09 Jul 21	7.98000 -0.06	8.21	7.91	7.98	238,070
08 Jul 21	8.04000 -0.18	8.16	7.70	8.13	454,434
07 Jul 21	8.22000 -0.13	8.41	8.20	8.35	134,046
06 Jul 21	8.35000 -0.07	8.40	8.23	8.40	170,336
05 Jul 21	8.42000 +0.01	8.51	8.34	8.47	85,449
02 Jul 21	8.41000 +0.05	8.52	8.36	8.36	124,714
30 Jun 21	8.36000 +0.02	8.46	8.24	8.35	200,835
29 Jun 21	8.34000 -0.16	8.56	8.30	8.35	236,066
28 Jun 21	8.50000 +0.10	8.59	8.32	8.45	276,110
25 Jun 21	8.40000 -0.12	8.51	8.36	8.48	226,077
24 Jun 21	8.52000 -0.26	8.71	8.52	8.65	293,811
23 Jun 21	8.78000 +0.16	8.81	8.58	8.68	130,520
22 Jun 21	8.62000 +0.10	8.66	8.28	8.62	372,300
21 Jun 21	8.52000 +0.12	8.58	8.38	8.50	310,202
18 Jun 21	8.40000 -0.40	8.80	8.40	8.80	514,048
17 Jun 21	8.80000 -0.17	8.97	8.76	8.76	202,651
16 Jun 21	8.97000 +0.27	9.05	8.65	8.69	248,115
15 Jun 21	8.70000 -0.07	8.82	8.55	8.82	379,202
14 Jun 21	8.77000 -0.21	9.15	8.76	9.15	260,835
11 Jun 21	8.98000 -0.13	9.15	8.94	9.15	211,933
10 Jun 21	9.11000 +0.20	9.15	8.98	9.03	166,829
09 Jun 21	8.91000 -0.14	9.12	8.78	9.06	347,671
08 Jun 21	9.05000 -0.29	9.47	8.96	9.47	420,783
07 Jun 21	9.34000 +0.68	9.50	8.88	8.92	732,950
04 Jun 21	8.66000 +0.51	8.72	8.35	8.35	508,448
03 Jun 21	8.15000 -0.36	8.53	8.12	8.53	504,559
02 Jun 21	8.51000 -0.20	8.73	8.50	8.72	101,952
01 Jun 21	8.71000 +0.05	8.95	8.61	8.95	156,450
28 May 21	8.66000 -0.08	8.81	8.58	8.81	217,938
27 May 21	8.74000 +0.05	8.81	8.61	8.72	318,768
26 May 21	8.69000 +0.21	8.71	8.53	8.55	235,784
25 May 21	8.48000 -0.19	8.78	8.46	8.65	198,824
21 May 21	8.67000 -0.10	8.82	8.65	8.80	179,238
20 May 21	8.77000 -0.05	8.98	8.71	8.87	212,669
19 May 21	8.82000 +0.00	8.83	8.50	8.65	329,552
18 May 21	8.82000 -0.13	8.96	8.65	8.92	449,502
17 May 21	8.95000 -0.09	9.21	8.84	9.12	270,940
14 May 21	9.04000 +0.32	9.14	8.79	8.79	346,812
13 May 21	8.72000 -0.08	9.08	8.64	8.90	496,536
12 May 21	8.80000 -0.98	9.81	8.79	9.78	1,074,531
11 May 21	9.78000 +0.22	9.81	9.21	9.49	494,372
10 May 21	9.56000 -0.22	9.81	9.29	9.81	689,707
07 May 21	9.78000 -0.01	9.85	9.70	9.75	434,952
06 May 21	9.79000 +0.02	9.86	9.75	9.80	279,032
05 May 21	9.77000 -0.06	9.94	9.77	9.86	565,928
04 May 21	9.83000 -0.01	9.90	9.64	9.76	319,946
03 May 21	9.84000 +0.13	9.85	9.67	9.78	185,456
30 Apr 21	9.71000 -0.07	9.81	9.70	9.70	146,706
29 Apr 21	9.78000 -0.03	9.87	9.65	9.87	193,013
28 Apr 21	9.81000 -0.03	9.88	9.79	9.87	218,232
27 Apr 21	9.84000 +0.10	9.88	9.70	9.78	387,747
26 Apr 21	9.74000 +0.04	9.84	9.68	9.79	264,292
23 Apr 21	9.70000 -0.02	9.83	9.63	9.72	409,340
22 Apr 21	9.72000 -0.99	9.94	9.65	9.79	816,951
21 Apr 21	10.71500 +0.43	10.83	10.32	10.44	350,144
20 Apr 21	10.29000 +0.49	10.66	10.04	10.19	854,096
19 Apr 21	9.80000 +0.56	9.98	9.37	9.40	487,803
16 Apr 21	9.24000 +0.05	9.28	9.10	9.25	118,071
15 Apr 21	9.19000 -0.01	9.32	9.18	9.31	102,216
14 Apr 21	9.20000 -0.05	9.37	9.18	9.25	119,887
13 Apr 21	9.25000 +0.10	9.30	9.02	9.16	171,710
12 Apr 21	9.15000 -0.07	9.21	9.04	9.17	141,559
09 Apr 21	9.22000 -0.17	9.40	9.12	9.34	141,735
08 Apr 21	9.39000 +0.05	9.44	9.25	9.38	165,756
07 Apr 21	9.34000 +0.18	9.55	9.18	9.18	265,900
06 Apr 21	9.16000 +0.05	9.17	9.00	9.16	179,262
05 Apr 21	9.11000 +0.02	9.21	9.05	9.13	177,051
01 Apr 21	9.09000 +0.09	9.15	8.95	9.03	205,408
31 Mar 21	9.00000 -0.10	9.15	8.94	9.13	133,566
30 Mar 21	9.10000 -0.40	9.37	9.00	9.33	220,329
29 Mar 21	9.50000 +0.39	9.56	9.00	9.10	383,928
26 Mar 21	9.11000 +0.05	9.25	8.99	9.21	217,275
25 Mar 21	9.06000 -0.09	9.27	8.83	9.08	443,121
24 Mar 21	9.15000 -0.75	9.93	9.10	9.80	681,181
23 Mar 21	9.90000 -0.34	10.30	9.80	10.16	543,593
22 Mar 21	10.24000 +0.19	10.41	10.01	10.05	491,746
19 Mar 21	10.05000 +0.22	10.18	9.74	9.79	586,522
18 Mar 21	9.83000 +0.44	9.96	9.34	9.44	506,037
17 Mar 21	9.39000 +0.27	9.45	9.05	9.15	423,200
16 Mar 21	9.12000 +0.29	9.30	8.89	9.00	467,306
15 Mar 21	8.83000 +0.25	9.00	8.52	8.54	417,380
12 Mar 21	8.58000 -0.16	9.10	8.48	9.10	429,276
11 Mar 21	8.74000 +0.24	8.77	8.44	8.50	157,934
10 Mar 21	8.50000 +0.14	8.64	8.27	8.40	154,492
09 Mar 21	8.36000 +0.40	8.52	7.93	8.05	401,448
08 Mar 21	7.96000 +0.14	8.02	7.77	7.82	321,937
05 Mar 21	7.82000 +0.08	7.88	7.53	7.79	315,738
04 Mar 21	7.74000 -0.13	8.03	7.68	7.84	379,411
03 Mar 21	7.87000 -0.05	8.00	7.83	7.98	152,306
02 Mar 21	7.92000 -0.06	7.99	7.80	7.97	95,143
01 Mar 21	7.98000 +0.10	8.03	7.87	7.95	227,854
26 Feb 21	7.88000 +0.14	7.92	7.65	7.77	241,774
25 Feb 21	7.74000 -0.13	7.98	7.69	7.87	144,861
24 Feb 21	7.87000 +0.11	7.96	7.61	7.72	148,779
23 Feb 21	7.76000 -0.09	7.85	7.58	7.85	161,361
22 Feb 21	7.85000 +0.04	8.01	7.66	7.77	269,280
19 Feb 21	7.81000 +0.25	7.83	7.56	7.70	131,766
18 Feb 21	7.56000 -0.05	7.64	7.46	7.61	103,802
17 Feb 21	7.61000 -0.18	7.79	7.60	7.71	153,661
16 Feb 21	7.79000 -0.08	7.92	7.73	7.88	84,292
12 Feb 21	7.87000 +0.18	7.88	7.64	7.72	85,528
11 Feb 21	7.69000 -0.03	7.76	7.59	7.71	67,877
10 Feb 21	7.72000 -0.08	7.83	7.65	7.82	86,266
09 Feb 21	7.80000 -0.15	7.96	7.79	7.96	86,194
08 Feb 21	7.95000 -0.08	8.00	7.81	8.00	86,609
05 Feb 21	8.03000 +0.01	8.14	7.98	8.05	124,183
04 Feb 21	8.02000 +0.10	8.08	7.85	7.95	408,371
03 Feb 21	7.92000 +0.13	7.92	7.76	7.79	124,255
02 Feb 21	7.79000 +0.02	7.83	7.63	7.78	674,814
01 Feb 21	7.77000 +0.48	7.84	7.24	7.24	315,653
29 Jan 21	7.29000 -0.35	7.58	7.23	7.58	321,781
28 Jan 21	7.64000 +0.29	7.82	7.52	7.62	196,231
27 Jan 21	7.35000 -0.47	7.70	7.24	7.70	274,882
26 Jan 21	7.82000 +0.32	7.94	7.52	7.52	469,262
25 Jan 21	7.50000 +0.19	7.51	7.19	7.30	270,742
22 Jan 21	7.31000 -0.08	7.43	7.17	7.38	147,095
21 Jan 21	7.39000 +0.08	7.45	7.24	7.35	417,978
20 Jan 21	7.31000 +0.45	7.44	7.00	7.02	439,173
19 Jan 21	6.86000 -0.36	7.25	6.83	7.22	337,162
18 Jan 21	7.22000 -0.11	7.33	7.14	7.29	108,483
15 Jan 21	7.33000 -0.07	7.37	7.25	7.36	136,506
14 Jan 21	7.40000 -0.15	7.54	7.36	7.53	132,224
13 Jan 21	7.55000 -0.09	7.65	7.50	7.65	77,720
12 Jan 21	7.64000 -0.10	7.78	7.57	7.74	230,183
11 Jan 21	7.74000 -0.03	7.80	7.65	7.65	143,419
08 Jan 21	7.77000 -0.01	7.83	7.60	7.80	152,243
07 Jan 21	7.78000 +0.05	7.90	7.77	7.77	222,172
06 Jan 21	7.73000 +0.11	7.87	7.61	7.63	110,359
05 Jan 21	7.62000 +0.09	7.65	7.43	7.50	112,745
04 Jan 21	7.53000 -0.14	7.70	7.36	7.70	152,317
31 Dec 20	7.67000 +0.18	7.80	7.51	7.51	193,410
30 Dec 20	7.49000 -0.20	7.74	7.42	7.57	164,139
29 Dec 20	7.69000 +0.15	7.86	7.52	7.52	252,705
24 Dec 20	7.54000 +0.04	7.60	7.48	7.50	107,083
23 Dec 20	7.50000 +0.25	7.54	7.29	7.29	153,155
22 Dec 20	7.25000 +0.12	7.33	7.02	7.15	102,294
21 Dec 20	7.13000 -0.09	7.20	6.95	7.09	242,304
18 Dec 20	7.22000 -0.16	7.50	7.22	7.50	131,162
17 Dec 20	7.38000 +0.06	7.53	7.31	7.40	144,663
16 Dec 20	7.32000 -0.29	7.60	7.16	7.59	356,582
15 Dec 20	7.61000 +0.22	7.65	7.35	7.45	116,318
14 Dec 20	7.39000 -0.02	7.52	7.39	7.43	92,406
11 Dec 20	7.41000 +0.08	7.41	7.22	7.36	220,199
10 Dec 20	7.33000 -0.13	7.67	7.26	7.40	273,098
09 Dec 20	7.46000 +0.28	7.48	7.20	7.20	318,720
08 Dec 20	7.18000 +0.07	7.20	7.10	7.10	188,481
07 Dec 20	7.11000 -0.04	7.22	7.06	7.14	87,052
04 Dec 20	7.15000 +0.05	7.22	7.05	7.13	119,118
03 Dec 20	7.10000 +0.12	7.15	6.99	6.99	114,023
02 Dec 20	6.98000 -0.23	7.18	6.98	7.18	222,172
01 Dec 20	7.21000 +0.14	7.24	7.12	7.13	148,675
30 Nov 20	7.07000 -0.10	7.22	7.06	7.18	142,068
27 Nov 20	7.17000 +0.02	7.24	7.12	7.15	140,228
26 Nov 20	7.15000 +0.21	7.24	6.94	6.97	455,720
25 Nov 20	6.94000 +0.00	6.98	6.83	6.96	98,324
24 Nov 20	6.94000 +0.07	6.97	6.85	6.92	167,351
23 Nov 20	6.87000 -0.03	6.94	6.86	6.93	53,393
20 Nov 20	6.90000 +0.01	6.90	6.81	6.88	90,443
19 Nov 20	6.89000 +0.02	6.93	6.84	6.87	62,180
18 Nov 20	6.87000 +0.05	6.94	6.82	6.82	90,521
17 Nov 20	6.82000 +0.02	6.92	6.72	6.81	174,998
16 Nov 20	6.80000 +0.03	6.91	6.79	6.87	95,272
13 Nov 20	6.77000 +0.07	6.86	6.73	6.75	82,232
12 Nov 20	6.70000 -0.23	6.93	6.66	6.90	139,069
11 Nov 20	6.93000 -0.07	7.08	6.78	7.08	167,449
10 Nov 20	7.00000 +0.02	7.17	6.87	6.95	279,374
09 Nov 20	6.98000 +0.03	7.25	6.94	7.05	520,666
06 Nov 20	6.95000 +0.17	7.20	6.83	7.00	388,543
05 Nov 20	6.78000 +0.18	6.81	6.61	6.61	153,367
04 Nov 20	6.60000 +0.22	6.60	6.34	6.47	160,614
03 Nov 20	6.38000 +0.11	6.42	6.33	6.33	110,711
02 Nov 20	6.27000 +0.17	6.31	6.13	6.20	115,302
30 Oct 20	6.10000 -0.19	6.32	6.03	6.32	95,735
29 Oct 20	6.29000 +0.11	6.35	6.01	6.20	104,583
28 Oct 20	6.18000 -0.28	6.42	6.16	6.41	166,496
27 Oct 20	6.46000 +0.11	6.54	6.32	6.32	256,554
26 Oct 20	6.35000 -0.27	6.62	6.30	6.62	189,671
23 Oct 20	6.62000 -0.14	6.79	6.61	6.75	113,787
22 Oct 20	6.76000 -0.10	6.86	6.70	6.86	122,167
21 Oct 20	6.86000 +0.00	7.00	6.82	6.82	136,158
20 Oct 20	6.86000 +0.12	6.98	6.80	6.81	160,067
19 Oct 20	6.74000 +0.02	6.77	6.70	6.72	101,750
16 Oct 20	6.72000 -0.01	6.78	6.64	6.64	133,976
15 Oct 20	6.73000 +0.01	6.73	6.57	6.66	106,229
14 Oct 20	6.72000 -0.25	6.97	6.69	6.97	183,272
13 Oct 20	6.97000 +0.44	7.04	6.52	6.60	576,515
09 Oct 20	6.53000 -0.10	6.65	6.47	6.65	199,624
08 Oct 20	6.63000 -0.04	6.76	6.59	6.70	128,466
07 Oct 20	6.67000 +0.04	6.86	6.64	6.67	155,770
06 Oct 20	6.63000 -0.07	6.73	6.57	6.73	127,092
05 Oct 20	6.70000 +0.17	6.76	6.51	6.53	306,276
02 Oct 20	6.53000 -0.14	6.68	6.44	6.57	312,300
01 Oct 20	6.67000 -0.13	6.86	6.63	6.82	248,940
30 Sep 20	6.80000 -0.03	6.99	6.74	6.85	154,689
29 Sep 20	6.83000 -0.09	6.87	6.72	6.83	156,165
28 Sep 20	6.92000 +0.13	7.09	6.84	6.89	432,777
25 Sep 20	6.79000 -0.02	6.81	6.63	6.75	181,179
24 Sep 20	6.81000 +0.12	6.90	6.51	6.69	183,682
23 Sep 20	6.69000 -0.24	6.95	6.68	6.94	182,771
22 Sep 20	6.93000 +0.10	6.94	6.75	6.75	185,254
21 Sep 20	6.83000 -0.43	7.15	6.80	7.13	181,725
18 Sep 20	7.26000 +0.05	7.29	7.15	7.20	239,588
17 Sep 20	7.21000 -0.02	7.22	7.09	7.14	121,051
16 Sep 20	7.23000 +0.03	7.24	7.13	7.18	147,983
15 Sep 20	7.20000 +0.10	7.22	7.09	7.14	242,313
14 Sep 20	7.10000 +0.10	7.14	6.90	6.90	205,456
11 Sep 20	7.00000 +0.12	7.00	6.87	6.89	249,229
10 Sep 20	6.88000 -0.01	6.92	6.76	6.91	214,813
09 Sep 20	6.89000 +0.14	6.93	6.70	6.75	197,293
08 Sep 20	6.75000 -0.04	6.87	6.66	6.70	283,727
04 Sep 20	6.79000 -0.09	7.00	6.63	6.77	522,297
03 Sep 20	6.88000 -0.16	7.01	6.79	7.01	275,299
02 Sep 20	7.04000 -0.02	7.07	6.89	7.06	227,491
01 Sep 20	7.06000 +0.11	7.10	6.68	6.89	280,790
31 Aug 20	6.95000 -0.23	7.17	6.80	7.16	266,923
28 Aug 20	7.18000 -0.02	7.27	7.15	7.25	235,463
27 Aug 20	7.20000 +0.05	7.29	7.15	7.19	322,655
26 Aug 20	7.15000 +0.01	7.22	7.07	7.07	221,020
25 Aug 20	7.14000 -0.06	7.20	7.06	7.19	277,535
24 Aug 20	7.20000 +0.25	7.25	6.93	6.95	613,497
21 Aug 20	6.95000 +0.02	6.99	6.87	6.87	249,081
20 Aug 20	6.93000 -0.05	6.99	6.89	6.93	235,998
19 Aug 20	6.98000 +0.14	7.00	6.85	6.85	362,796
18 Aug 20	6.84000 +0.03	6.88	6.68	6.81	211,888
17 Aug 20	6.81000 -0.09	6.91	6.75	6.91	265,571
14 Aug 20	6.90000 +0.09	6.98	6.77	6.79	318,419
13 Aug 20	6.81000 +0.06	6.94	6.38	6.65	383,824
12 Aug 20	6.75000 -0.05	6.91	6.68	6.80	361,069
11 Aug 20	6.80000 -0.05	6.91	6.60	6.84	475,308
10 Aug 20	6.85000 +0.25	6.88	6.53	6.60	578,375
07 Aug 20	6.60000 +0.20	6.66	6.33	6.33	536,195
06 Aug 20	6.40000 +0.22	6.45	6.15	6.19	361,520
05 Aug 20	6.18000 +0.11	6.19	6.09	6.11	226,331
04 Aug 20	6.07000 +0.23	6.13	5.82	5.85	479,570
31 Jul 20	5.84000 +0.25	6.03	5.76	5.76	724,229
30 Jul 20	5.59000 -0.03	5.65	5.59	5.62	185,684
29 Jul 20	5.62000 +0.10	5.64	5.49	5.53	115,362
28 Jul 20	5.52000 +0.06	5.52	5.42	5.45	157,388
27 Jul 20	5.46000 +0.16	5.55	5.30	5.30	353,320
24 Jul 20	5.30000 -0.01	5.35	5.25	5.27	94,636
23 Jul 20	5.31000 -0.04	5.44	5.30	5.36	134,819
22 Jul 20	5.35000 +0.10	5.42	5.25	5.27	196,652
21 Jul 20	5.25000 +0.01	5.33	5.23	5.28	89,903
20 Jul 20	5.24000 +0.02	5.27	5.11	5.23	137,486
17 Jul 20	5.22000 -0.16	5.39	5.19	5.35	235,081
16 Jul 20	5.38000 +0.27	5.40	5.10	5.10	475,258
15 Jul 20	5.11000 +0.09	5.24	5.06	5.10	240,556
14 Jul 20	5.02000 +0.12	5.02	4.80	4.90	119,664
13 Jul 20	4.90000 +0.19	4.99	4.76	4.76	230,257
10 Jul 20	4.71000 +0.10	4.75	4.62	4.62	146,871
09 Jul 20	4.61000 +0.19	4.65	4.45	4.45	243,175
08 Jul 20	4.42000 +0.05	4.45	4.35	4.39	107,709
07 Jul 20	4.37000 -0.07	4.42	4.35	4.42	51,359
06 Jul 20	4.44000 +0.07	4.46	4.39	4.45	59,104
03 Jul 20	4.37000 -0.08	4.48	4.37	4.46	49,123
02 Jul 20	4.45000 +0.02	4.49	4.42	4.42	111,847
30 Jun 20	4.43000 +0.06	4.44	4.21	4.40	162,117
29 Jun 20	4.37000 -0.26	4.51	4.36	4.50	93,010
26 Jun 20	4.63000 +0.00	4.65	4.53	4.63	127,351
25 Jun 20	4.63000 -0.04	4.70	4.60	4.60	120,639
24 Jun 20	4.67000 -0.05	4.70	4.53	4.66	142,375
23 Jun 20	4.72000 +0.12	4.75	4.56	4.58	183,903
22 Jun 20	4.60000 +0.07	4.60	4.47	4.51	127,175
19 Jun 20	4.53000 -0.02	4.65	4.48	4.56	130,365
18 Jun 20	4.55000 +0.01	4.57	4.37	4.45	247,264
17 Jun 20	4.54000 +0.13	4.65	4.44	4.46	282,815
16 Jun 20	4.41000 +0.26	4.55	4.33	4.33	515,243
15 Jun 20	4.15000 +0.44	4.19	3.69	3.69	408,216
12 Jun 20	3.71000 +0.17	3.81	3.62	3.65	120,276
11 Jun 20	3.54000 -0.30	3.70	3.51	3.64	235,463
10 Jun 20	3.84000 -0.12	3.97	3.76	3.97	118,710
09 Jun 20	3.96000 -0.14	4.12	3.93	4.12	126,206
08 Jun 20	4.10000 +0.25	4.10	3.90	3.92	392,709
05 Jun 20	3.85000 +0.14	3.89	3.76	3.77	223,025
04 Jun 20	3.71000 -0.01	3.81	3.65	3.70	121,081
03 Jun 20	3.72000 +0.13	3.73	3.60	3.63	178,006
02 Jun 20	3.59000 +0.07	3.61	3.54	3.55	95,073
01 Jun 20	3.52000 +0.08	3.55	3.40	3.40	85,362
29 May 20	3.44000 -0.08	3.52	3.40	3.52	95,250
28 May 20	3.52000 +0.02	3.55	3.41	3.50	119,038
27 May 20	3.50000 +0.10	3.50	3.33	3.48	165,840
26 May 20	3.40000 +0.08	3.44	3.36	3.42	191,610
25 May 20	3.32000 +0.01	3.40	3.30	3.31	103,376
22 May 20	3.31000 +0.03	3.34	3.23	3.34	88,305
21 May 20	3.28000 -0.07	3.35	3.25	3.29	120,346
20 May 20	3.35000 +0.04	3.39	3.31	3.37	115,082
19 May 20	3.31000 +0.11	3.37	3.21	3.25	183,017
15 May 20	3.20000 +0.18	3.25	3.05	3.10	225,471
14 May 20	3.02000 -0.01	3.07	2.86	3.00	330,972
13 May 20	3.03000 -0.17	3.20	3.02	3.20	229,159
12 May 20	3.20000 -0.09	3.31	3.19	3.31	70,073
11 May 20	3.29000 +0.02	3.31	3.18	3.26	82,048
08 May 20	3.27000 +0.09	3.28	3.20	3.20	140,395
07 May 20	3.18000 +0.02	3.24	3.16	3.23	118,167
06 May 20	3.16000 +0.00	3.24	3.15	3.24	121,884
05 May 20	3.16000 -0.01	3.36	3.16	3.24	191,453
04 May 20	3.17000 -0.14	3.36	3.13	3.31	192,938
01 May 20	3.31000 -0.19	3.47	3.28	3.47	155,022
30 Apr 20	3.50000 -0.15	3.66	3.43	3.60	216,378
29 Apr 20	3.65000 +0.19	3.69	3.50	3.50	287,080
28 Apr 20	3.46000 +0.26	3.48	3.26	3.32	202,129
27 Apr 20	3.20000 +0.14	3.23	3.07	3.08	236,772
24 Apr 20	3.06000 +0.01	3.10	3.04	3.10	157,676
23 Apr 20	3.05000 +0.01	3.14	2.97	3.12	424,031
22 Apr 20	3.04000 -0.18	3.28	3.03	3.22	415,547
21 Apr 20	3.22000 -0.07	3.29	3.16	3.25	347,112
20 Apr 20	3.29000 -0.06	3.39	3.23	3.33	177,755
17 Apr 20	3.35000 +0.00	3.46	3.32	3.40	269,363
16 Apr 20	3.35000 -0.17	3.60	3.31	3.60	196,326
15 Apr 20	3.52000 -0.09	3.63	3.46	3.58	135,861
14 Apr 20	3.61000 -0.05	3.82	3.61	3.71	137,003
13 Apr 20	3.66000 +0.01	3.75	3.44	3.75	204,315
09 Apr 20	3.65000 +0.12	3.78	3.55	3.62	248,977
08 Apr 20	3.53000 +0.08	3.61	3.45	3.48	175,615
07 Apr 20	3.45000 +0.31	3.47	3.11	3.21	297,951
06 Apr 20	3.14000 +0.11	3.24	3.09	3.14	179,519
03 Apr 20	3.03000 -0.12	3.17	2.99	3.16	193,693
02 Apr 20	3.15000 +0.02	3.27	3.12	3.15	166,017
01 Apr 20	3.13000 -0.17	3.18	3.06	3.10	201,300
31 Mar 20	3.30000 +0.02	3.49	3.26	3.30	427,175
30 Mar 20	3.28000 -0.12	3.32	3.10	3.31	538,974
27 Mar 20	3.40000 -0.15	3.51	3.16	3.50	347,039
26 Mar 20	3.55000 +0.28	3.67	3.30	3.30	342,801
25 Mar 20	3.27000 +0.38	3.45	2.87	2.90	675,342
24 Mar 20	2.89000 +0.12	3.01	2.77	2.82	652,070
23 Mar 20	2.77000 -0.27	3.04	2.73	3.04	416,886
20 Mar 20	3.04000 -0.07	3.49	3.04	3.25	481,090
19 Mar 20	3.11000 -0.07	3.20	3.00	3.06	422,820
18 Mar 20	3.18000 -0.54	3.64	3.05	3.64	633,573
17 Mar 20	3.72000 +0.19	3.82	3.43	3.57	383,390
16 Mar 20	3.53000 -0.32	3.76	3.11	3.22	312,140
13 Mar 20	3.85000 +0.19	3.98	3.63	3.79	454,599
12 Mar 20	3.66000 -0.58	3.89	3.24	3.45	462,528
11 Mar 20	4.24000 -0.33	4.56	4.16	4.56	231,630
10 Mar 20	4.57000 +0.23	4.96	4.32	4.96	322,081
09 Mar 20	4.34000 -0.41	4.64	4.32	4.43	242,839
06 Mar 20	4.75000 -0.08	4.80	4.62	4.80	181,764
05 Mar 20	4.83000 -0.22	4.99	4.81	4.99	114,953
04 Mar 20	5.05000 +0.17	5.05	4.90	5.03	81,030
03 Mar 20	4.88000 -0.04	5.23	4.81	5.23	209,994
02 Mar 20	4.92000 +0.16	4.94	4.36	4.39	278,641
28 Feb 20	4.76000 -0.04	4.78	4.49	4.60	204,161
27 Feb 20	4.80000 -0.24	4.99	4.67	4.99	223,292
26 Feb 20	5.04000 -0.07	5.15	5.01	5.01	108,591
25 Feb 20	5.11000 -0.16	5.34	5.07	5.32	138,976
24 Feb 20	5.27000 -0.26	5.36	5.09	5.21	213,891
21 Feb 20	5.53000 -0.02	5.58	5.52	5.58	42,725
20 Feb 20	5.55000 +0.04	5.56	5.51	5.54	71,352
19 Feb 20	5.51000 +0.00	5.52	5.47	5.50	42,081
18 Feb 20	5.51000 +0.04	5.53	5.46	5.49	47,343
14 Feb 20	5.47000 -0.15	5.61	5.44	5.61	91,871
13 Feb 20	5.62000 -0.05	5.67	5.55	5.67	53,733
12 Feb 20	5.67000 +0.04	5.70	5.61	5.65	155,962
11 Feb 20	5.63000 +0.16	5.63	5.49	5.54	182,815
10 Feb 20	5.47000 +0.14	5.52	5.31	5.32	97,531
07 Feb 20	5.33000 -0.04	5.45	5.25	5.38	248,583
06 Feb 20	5.37000 +0.01	5.42	5.34	5.35	43,053
05 Feb 20	5.36000 +0.01	5.39	5.31	5.35	44,884
04 Feb 20	5.35000 +0.04	5.41	5.32	5.33	36,458
03 Feb 20	5.31000 +0.03	5.38	5.28	5.28	79,461
31 Jan 20	5.28000 -0.02	5.33	5.22	5.29	92,747
30 Jan 20	5.30000 -0.01	5.34	5.26	5.30	68,368
29 Jan 20	5.31000 -0.05	5.41	5.30	5.38	41,755
28 Jan 20	5.36000 +0.11	5.37	5.25	5.27	33,443
27 Jan 20	5.25000 -0.07	5.36	5.23	5.30	111,532
24 Jan 20	5.32000 -0.06	5.45	5.31	5.40	77,889
23 Jan 20	5.38000 -0.05	5.56	5.35	5.37	100,035
22 Jan 20	5.43000 -0.06	5.53	5.38	5.53	91,540
21 Jan 20	5.49000 +0.03	5.53	5.42	5.42	109,209
20 Jan 20	5.46000 +0.06	5.46	5.38	5.38	35,601
17 Jan 20	5.40000 +0.06	5.46	5.33	5.39	155,680
16 Jan 20	5.34000 +0.04	5.36	5.27	5.29	79,418
15 Jan 20	5.30000 -0.01	5.35	5.27	5.33	70,968
14 Jan 20	5.31000 -0.05	5.35	5.27	5.35	73,544
13 Jan 20	5.36000 +0.07	5.37	5.22	5.30	83,905
10 Jan 20	5.29000 +0.01	5.31	5.22	5.28	97,251
09 Jan 20	5.28000 -0.06	5.34	5.27	5.31	76,804
08 Jan 20	5.34000 +0.02	5.35	5.29	5.34	53,475
07 Jan 20	5.32000 +0.08	5.35	5.27	5.27	67,693
06 Jan 20	5.24000 -0.02	5.29	5.19	5.24	105,314
03 Jan 20	5.26000 -0.08	5.34	5.26	5.30	47,012
02 Jan 20	5.34000 -0.02	5.41	5.30	5.39	91,321
31 Dec 19	5.36000 -0.04	5.40	5.29	5.39	95,850
30 Dec 19	5.40000 -0.21	5.52	5.36	5.52	176,695
27 Dec 19	5.61000 -0.07	5.68	5.60	5.67	135,107
24 Dec 19	5.68000 +0.06	5.68	5.58	5.63	141,696
23 Dec 19	5.62000 -0.09	5.71	5.61	5.70	190,211
20 Dec 19	5.71000 +0.12	5.71	5.55	5.60	251,209
19 Dec 19	5.59000 +0.06	5.59	5.50	5.53	127,776
18 Dec 19	5.53000 +0.03	5.54	5.47	5.48	133,186
17 Dec 19	5.50000 +0.09	5.50	5.40	5.41	132,771
16 Dec 19	5.41000 +0.11	5.45	5.34	5.34	122,177
13 Dec 19	5.30000 +0.08	5.38	5.17	5.17	170,452
12 Dec 19	5.22000 -0.16	5.37	4.99	5.36	268,391
11 Dec 19	5.38000 -0.07	5.45	5.33	5.45	90,603
10 Dec 19	5.45000 -0.04	5.49	5.40	5.47	81,717
09 Dec 19	5.49000 -0.06	5.58	5.49	5.55	106,159
06 Dec 19	5.55000 +0.02	5.59	5.52	5.59	125,325
05 Dec 19	5.53000 -0.05	5.60	5.52	5.56	97,544
04 Dec 19	5.58000 +0.04	5.62	5.52	5.55	171,477
03 Dec 19	5.54000 +0.06	5.56	5.41	5.46	228,843
02 Dec 19	5.48000 -0.09	5.56	5.47	5.52	153,911
29 Nov 19	5.57000 +0.04	5.58	5.45	5.50	209,379
28 Nov 19	5.53000 -0.04	5.58	5.51	5.56	95,701
27 Nov 19	5.57000 -0.02	5.65	5.39	5.60	377,306
26 Nov 19	5.59000 +0.01	5.64	5.53	5.60	209,618
25 Nov 19	5.58000 +0.17	5.61	5.36	5.36	275,411
22 Nov 19	5.41000 +0.21	5.43	5.18	5.22	390,812
21 Nov 19	5.20000 +0.01	5.25	5.17	5.18	198,574
20 Nov 19	5.19000 +0.02	5.20	5.15	5.17	178,350
19 Nov 19	5.17000 +0.00	5.22	5.15	5.15	197,595
18 Nov 19	5.17000 -0.01	5.21	5.14	5.14	90,568
15 Nov 19	5.18000 +0.03	5.20	5.15	5.15	172,978
14 Nov 19	5.15000 +0.01	5.18	5.07	5.10	121,617
13 Nov 19	5.14000 +0.11	5.20	5.09	5.12	235,494
12 Nov 19	5.03000 +0.13	5.04	4.83	4.83	316,853
11 Nov 19	4.90000 +0.08	4.91	4.81	4.83	223,604
08 Nov 19	4.82000 +0.27	4.85	4.55	4.59	492,963
07 Nov 19	4.55000 -0.05	4.64	4.52	4.64	78,008
06 Nov 19	4.60000 -0.04	4.64	4.60	4.61	35,868
05 Nov 19	4.64000 +0.05	4.67	4.59	4.60	69,074
04 Nov 19	4.59000 +0.07	4.60	4.53	4.53	42,574
01 Nov 19	4.52000 -0.01	4.56	4.51	4.56	47,085
31 Oct 19	4.53000 -0.05	4.58	4.44	4.58	102,485
30 Oct 19	4.58000 +0.15	4.58	4.43	4.44	120,754
29 Oct 19	4.43000 +0.06	4.45	4.36	4.36	139,014
28 Oct 19	4.37000 +0.01	4.46	4.35	4.38	137,279
25 Oct 19	4.36000 +0.02	4.36	4.32	4.33	116,590
24 Oct 19	4.34000 -0.09	4.42	4.33	4.42	130,708
23 Oct 19	4.43000 -0.05	4.48	4.41	4.48	86,771
22 Oct 19	4.48000 -0.06	4.55	4.48	4.54	63,459
21 Oct 19	4.54000 -0.02	4.57	4.50	4.52	35,250
18 Oct 19	4.56000 -0.01	4.61	4.54	4.56	61,799
17 Oct 19	4.57000 -0.02	4.60	4.57	4.60	39,800
16 Oct 19	4.59000 +0.17	4.60	4.44	4.44	163,072
15 Oct 19	4.42000 +0.01	4.43	4.38	4.38	69,341
11 Oct 19	4.41000 -0.05	4.46	4.40	4.46	43,499
10 Oct 19	4.46000 +0.09	4.51	4.41	4.43	72,715
09 Oct 19	4.37000 +0.01	4.41	4.31	4.37	81,241
08 Oct 19	4.36000 -0.03	4.41	4.34	4.39	87,515
07 Oct 19	4.39000 -0.05	4.44	4.39	4.40	38,484
04 Oct 19	4.44000 +0.05	4.45	4.39	4.44	37,898
03 Oct 19	4.39000 -0.01	4.42	4.35	4.39	86,072
02 Oct 19	4.40000 -0.12	4.53	4.35	4.53	154,430
01 Oct 19	4.52000 -0.09	4.61	4.50	4.61	28,395
30 Sep 19	4.61000 +0.11	4.62	4.47	4.50	123,222
27 Sep 19	4.50000 -0.33	4.77	4.49	4.70	184,869
26 Sep 19	4.83000 -0.02	4.90	4.80	4.85	80,320
25 Sep 19	4.85000 +0.05	4.90	4.76	4.81	103,547
24 Sep 19	4.80000 -0.08	4.90	4.75	4.88	122,583
23 Sep 19	4.88000 -0.06	4.94	4.85	4.94	118,605
20 Sep 19	4.94000 +0.05	4.94	4.89	4.89	127,350
19 Sep 19	4.89000 +0.02	4.93	4.84	4.85	118,666
18 Sep 19	4.87000 +0.02	4.88	4.82	4.88	50,272
17 Sep 19	4.85000 +0.05	4.88	4.81	4.81	62,527
16 Sep 19	4.80000 +0.03	4.87	4.74	4.78	109,101
13 Sep 19	4.77000 +0.11	4.78	4.67	4.69	55,065
12 Sep 19	4.66000 -0.07	4.74	4.64	4.74	52,241
11 Sep 19	4.73000 +0.03	4.75	4.69	4.71	57,118
10 Sep 19	4.70000 +0.04	4.70	4.60	4.67	86,016
09 Sep 19	4.66000 +0.11	4.66	4.59	4.59	29,621
06 Sep 19	4.55000 +0.10	4.62	4.48	4.48	73,518
05 Sep 19	4.45000 +0.05	4.48	4.41	4.41	65,628
04 Sep 19	4.40000 +0.09	4.53	4.35	4.35	92,566
03 Sep 19	4.31000 -0.16	4.36	4.29	4.35	116,623
30 Aug 19	4.47000 -0.03	4.52	4.43	4.52	32,288
29 Aug 19	4.50000 +0.11	4.53	4.40	4.40	85,391
28 Aug 19	4.39000 +0.04	4.39	4.31	4.34	45,681
27 Aug 19	4.35000 +0.03	4.36	4.30	4.35	86,646
26 Aug 19	4.32000 -0.02	4.37	4.30	4.35	83,129
23 Aug 19	4.34000 +0.01	4.39	4.28	4.31	72,958
22 Aug 19	4.33000 +0.03	4.33	4.29	4.31	52,236
21 Aug 19	4.30000 -0.02	4.33	4.27	4.30	69,504
20 Aug 19	4.32000 +0.03	4.34	4.27	4.32	101,483
19 Aug 19	4.29000 +0.03	4.31	4.27	4.28	59,302
16 Aug 19	4.26000 -0.01	4.30	4.25	4.29	80,913
15 Aug 19	4.27000 -0.04	4.31	4.24	4.31	76,250
14 Aug 19	4.31000 -0.07	4.36	4.27	4.34	133,325
13 Aug 19	4.38000 +0.02	4.41	4.34	4.34	50,560
12 Aug 19	4.36000 -0.02	4.38	4.29	4.38	109,427
09 Aug 19	4.38000 -0.03	4.41	4.35	4.38	50,912
08 Aug 19	4.41000 +0.08	4.46	4.29	4.29	112,147
07 Aug 19	4.33000 -0.02	4.36	4.24	4.33	164,213
06 Aug 19	4.35000 -0.20	4.54	4.27	4.54	326,832
02 Aug 19	4.55000 -0.01	4.56	4.46	4.50	202,461
01 Aug 19	4.56000 -0.04	4.58	4.53	4.57	147,977
31 Jul 19	4.60000 +0.05	4.60	4.53	4.55	71,566
30 Jul 19	4.55000 -0.05	4.61	4.53	4.61	134,938
29 Jul 19	4.60000 -0.08	4.69	4.58	4.67	125,232
26 Jul 19	4.68000 -0.06	4.74	4.63	4.74	91,802
25 Jul 19	4.74000 +0.00	4.78	4.62	4.73	145,252
24 Jul 19	4.74000 -0.02	4.78	4.68	4.77	158,446
23 Jul 19	4.76000 +0.03	4.80	4.70	4.72	121,842
22 Jul 19	4.73000 +0.02	4.74	4.61	4.71	132,760
19 Jul 19	4.71000 +0.04	4.72	4.56	4.69	95,304
18 Jul 19	4.67000 -0.01	4.69	4.55	4.67	125,029
17 Jul 19	4.68000 +0.01	4.71	4.58	4.66	142,972
16 Jul 19	4.67000 -0.02	4.74	4.65	4.69	73,109
15 Jul 19	4.69000 -0.05	4.71	4.66	4.69	149,345
12 Jul 19	4.74000 -0.04	4.78	4.70	4.76	86,865
11 Jul 19	4.78000 +0.03	4.81	4.75	4.79	63,842
10 Jul 19	4.75000 +0.00	4.80	4.75	4.75	54,603
09 Jul 19	4.75000 -0.02	4.80	4.75	4.79	46,870
08 Jul 19	4.77000 -0.03	4.80	4.76	4.77	61,728
05 Jul 19	4.80000 -0.04	4.87	4.76	4.87	57,865
04 Jul 19	4.84000 -0.02	4.86	4.82	4.85	37,377
03 Jul 19	4.86000 -0.01	4.90	4.85	4.87	58,850
02 Jul 19	4.87000 +0.02	4.94	4.85	4.87	88,783
28 Jun 19	4.85000 -0.01	4.93	4.81	4.81	72,747
27 Jun 19	4.86000 -0.21	4.96	4.71	4.92	206,059
26 Jun 19	5.07000 -0.08	5.14	5.03	5.14	161,128
25 Jun 19	5.15000 -0.09	5.23	5.15	5.21	72,016
24 Jun 19	5.24000 +0.00	5.26	5.14	5.18	258,872
21 Jun 19	5.24000 +0.07	5.24	5.09	5.11	211,250
20 Jun 19	5.17000 +0.09	5.21	5.08	5.10	207,238
19 Jun 19	5.08000 +0.02	5.10	5.03	5.07	93,657
18 Jun 19	5.06000 +0.13	5.07	4.94	4.94	190,789
17 Jun 19	4.93000 +0.03	4.94	4.90	4.91	54,264
14 Jun 19	4.90000 +0.05	4.90	4.81	4.85	78,175
13 Jun 19	4.85000 -0.01	4.90	4.85	4.87	80,788
12 Jun 19	4.86000 +0.02	4.90	4.83	4.84	29,018
11 Jun 19	4.84000 +0.02	4.87	4.79	4.84	171,462
10 Jun 19	4.82000 +0.10	4.83	4.72	4.72	103,962
07 Jun 19	4.72000 +0.05	4.75	4.60	4.72	147,393
06 Jun 19	4.67000 +0.03	4.77	4.65	4.67	207,638
05 Jun 19	4.64000 +0.10	4.66	4.55	4.55	85,035
04 Jun 19	4.54000 +0.02	4.58	4.48	4.53	84,331
03 Jun 19	4.52000 +0.02	4.56	4.49	4.50	44,498
31 May 19	4.50000 -0.13	4.60	4.48	4.60	145,150
30 May 19	4.63000 +0.05	4.63	4.55	4.57	39,460
29 May 19	4.58000 +0.00	4.60	4.51	4.60	79,166
28 May 19	4.58000 -0.05	4.65	4.58	4.63	87,792
27 May 19	4.63000 +0.02	4.67	4.61	4.62	60,815
24 May 19	4.61000 +0.05	4.62	4.57	4.57	73,425
23 May 19	4.56000 -0.07	4.67	4.51	4.62	114,161
22 May 19	4.63000 +0.00	4.66	4.60	4.66	66,687
21 May 19	4.63000 -0.04	4.68	4.60	4.67	144,916
17 May 19	4.67000 +0.01	4.67	4.62	4.65	68,232
16 May 19	4.66000 +0.03	4.67	4.61	4.64	104,738
15 May 19	4.63000 +0.06	4.69	4.50	4.55	140,466
14 May 19	4.57000 +0.12	4.68	4.46	4.47	215,359
13 May 19	4.45000 -0.12	4.56	4.26	4.56	369,215
10 May 19	4.57000 -0.20	4.76	4.53	4.76	334,578
09 May 19	4.77000 +0.00	4.79	4.69	4.76	101,894
08 May 19	4.77000 +0.05	4.82	4.74	4.74	96,477
07 May 19	4.72000 -0.09	4.81	4.63	4.79	263,236
06 May 19	4.81000 -0.09	4.91	4.80	4.89	167,100
03 May 19	4.90000 +0.01	4.95	4.88	4.91	82,340
02 May 19	4.89000 -0.05	4.93	4.82	4.93	106,643
01 May 19	4.94000 +0.09	4.94	4.88	4.89	33,816
30 Apr 19	4.85000 -0.05	4.92	4.85	4.90	52,680
29 Apr 19	4.90000 +0.02	4.94	4.85	4.86	83,989
26 Apr 19	4.88000 +0.06	4.92	4.80	4.83	74,072
25 Apr 19	4.82000 +0.00	4.85	4.81	4.83	49,249
24 Apr 19	4.82000 -0.07	4.93	4.80	4.89	103,048
23 Apr 19	4.89000 -0.07	4.96	4.88	4.96	105,537
22 Apr 19	4.96000 -0.04	5.01	4.95	5.00	79,098
18 Apr 19	5.00000 -0.03	5.03	4.98	5.03	87,480
17 Apr 19	5.03000 +0.02	5.07	4.96	5.00	129,206
16 Apr 19	5.01000 -0.02	5.03	4.97	5.01	98,064
15 Apr 19	5.03000 +0.04	5.03	4.99	5.02	76,033
12 Apr 19	4.99000 +0.00	5.03	4.98	5.01	115,130
11 Apr 19	4.99000 +0.02	5.04	4.96	5.01	148,898
10 Apr 19	4.97000 +0.00	5.00	4.95	4.97	107,934
09 Apr 19	4.97000 -0.10	5.07	4.94	5.07	185,371
08 Apr 19	5.07000 -0.05	5.14	4.99	5.14	196,530
05 Apr 19	5.12000 +0.05	5.15	5.08	5.11	118,096
04 Apr 19	5.07000 -0.08	5.15	5.04	5.15	138,271
03 Apr 19	5.15000 +0.03	5.20	5.12	5.15	98,600
02 Apr 19	5.12000 +0.03	5.12	5.03	5.09	112,358
01 Apr 19	5.09000 -0.09	5.22	5.08	5.19	129,467
29 Mar 19	5.18000 +0.10	5.23	5.05	5.09	178,618
28 Mar 19	5.08000 -0.28	5.24	4.96	5.24	526,556
27 Mar 19	5.36000 +0.03	5.40	5.27	5.31	199,535
26 Mar 19	5.33000 -0.02	5.39	5.31	5.35	100,439
25 Mar 19	5.35000 +0.02	5.37	5.26	5.31	203,577
22 Mar 19	5.33000 -0.05	5.39	5.28	5.38	290,218
21 Mar 19	5.38000 +0.11	5.42	5.27	5.28	116,668
20 Mar 19	5.27000 -0.01	5.33	5.24	5.28	92,914
19 Mar 19	5.28000 +0.08	5.31	5.19	5.22	227,506
18 Mar 19	5.20000 +0.08	5.21	5.13	5.13	226,495
15 Mar 19	5.12000 +0.13	5.12	4.99	5.00	220,034
14 Mar 19	4.99000 +0.05	5.00	4.89	4.96	134,077
13 Mar 19	4.94000 +0.05	4.96	4.87	4.92	100,892
12 Mar 19	4.88500 -0.02	4.92	4.86	4.90	65,055
11 Mar 19	4.91000 +0.07	4.92	4.82	4.85	111,931
08 Mar 19	4.84000 +0.06	4.85	4.70	4.76	100,169
07 Mar 19	4.78000 -0.05	4.86	4.71	4.81	158,437
06 Mar 19	4.83000 +0.03	4.86	4.51	4.55	386,287
05 Mar 19	4.80000 -0.02	4.89	4.63	4.80	251,735
04 Mar 19	4.82000 -0.01	4.93	4.74	4.80	244,919
01 Mar 19	4.83000 -0.08	4.97	4.77	4.92	213,286
28 Feb 19	4.91000 +0.10	4.92	4.78	4.80	230,897
27 Feb 19	4.81000 +0.03	4.85	4.78	4.82	112,637
26 Feb 19	4.78000 -0.02	4.86	4.76	4.84	115,558
25 Feb 19	4.80000 +0.02	4.85	4.78	4.83	138,861
22 Feb 19	4.78000 +0.05	4.88	4.75	4.75	211,827
21 Feb 19	4.73000 +0.03	4.81	4.67	4.72	157,512
20 Feb 19	4.70000 +0.08	4.73	4.53	4.62	205,595
19 Feb 19	4.62000 -0.12	4.85	4.43	4.76	504,112
15 Feb 19	4.74000 -0.43	5.15	4.65	5.11	868,243
14 Feb 19	5.17000 -0.06	5.22	5.10	5.20	277,833
13 Feb 19	5.23000 +0.04	5.27	5.13	5.22	267,716
12 Feb 19	5.19000 +0.11	5.22	5.00	5.11	252,016
11 Feb 19	5.08000 -0.04	5.16	4.99	5.14	253,286
08 Feb 19	5.12000 -0.12	5.25	5.11	5.24	233,939
07 Feb 19	5.24000 -0.01	5.26	5.16	5.25	222,409
06 Feb 19	5.25000 +0.00	5.28	5.19	5.25	225,795
05 Feb 19	5.25000 -0.01	5.29	5.18	5.24	189,699
04 Feb 19	5.26000 +0.16	5.33	5.10	5.10	334,128
01 Feb 19	5.10000 +0.05	5.13	5.05	5.05	135,201
31 Jan 19	5.05000 +0.03	5.07	5.00	5.04	140,666
30 Jan 19	5.02000 +0.02	5.03	4.96	5.01	62,393
29 Jan 19	5.00000 +0.01	5.02	4.95	5.00	122,344
28 Jan 19	4.99000 -0.10	5.10	4.93	5.08	231,943
25 Jan 19	5.09000 +0.06	5.10	5.02	5.05	108,901
24 Jan 19	5.03000 +0.00	5.07	4.97	5.02	147,856
23 Jan 19	5.03000 -0.03	5.06	4.95	5.06	109,236
22 Jan 19	5.06000 -0.06	5.13	5.00	5.13	230,794
21 Jan 19	5.12000 +0.06	5.14	5.04	5.08	73,976
18 Jan 19	5.06000 -0.02	5.07	5.03	5.07	134,732
17 Jan 19	5.08000 +0.05	5.08	4.99	5.06	208,429
16 Jan 19	5.03000 +0.00	5.08	5.00	5.05	126,227
15 Jan 19	5.03000 +0.05	5.05	4.95	5.01	286,771
14 Jan 19	4.98000 +0.11	5.01	4.89	4.89	187,282
11 Jan 19	4.87000 +0.09	4.88	4.75	4.79	153,131
10 Jan 19	4.78000 +0.04	4.78	4.72	4.74	85,317
09 Jan 19	4.74000 +0.03	4.79	4.68	4.75	129,274
08 Jan 19	4.71000 -0.04	4.78	4.66	4.78	177,961
07 Jan 19	4.75000 +0.04	4.80	4.71	4.75	139,590
04 Jan 19	4.71000 +0.04	4.78	4.62	4.63	199,083
03 Jan 19	4.67000 -0.02	4.71	4.55	4.69	306,543
02 Jan 19	4.69000 +0.13	4.73	4.49	4.64	320,913
31 Dec 18	4.56000 +0.09	4.58	4.44	4.55	181,101
28 Dec 18	4.47000 -0.03	4.52	4.35	4.40	211,000
27 Dec 18	4.50000 +0.19	4.53	4.36	4.36	240,940
24 Dec 18	4.31000 -0.10	4.41	4.21	4.31	214,966
21 Dec 18	4.41000 -0.02	4.53	4.39	4.44	152,570
20 Dec 18	4.43000 -0.01	4.50	4.39	4.44	174,666
19 Dec 18	4.44000 -0.04	4.59	4.42	4.51	252,078
18 Dec 18	4.48000 +0.25	4.56	4.19	4.19	690,136
17 Dec 18	4.23000 -0.15	4.51	4.20	4.37	345,640
14 Dec 18	4.38000 -0.01	4.51	4.33	4.40	293,065
13 Dec 18	4.39000 +0.06	4.46	4.36	4.40	213,248
12 Dec 18	4.33000 -0.03	4.41	4.32	4.39	197,681
11 Dec 18	4.36000 -0.10	4.54	4.35	4.47	308,726
10 Dec 18	4.46000 -0.13	4.59	4.42	4.58	206,267
07 Dec 18	4.59000 +0.03	4.65	4.56	4.58	94,414
06 Dec 18	4.56000 -0.01	4.60	4.44	4.55	180,220
05 Dec 18	4.57000 -0.09	4.71	4.55	4.71	190,232
04 Dec 18	4.66000 -0.18	4.85	4.66	4.85	145,296
03 Dec 18	4.84000 +0.04	4.89	4.74	4.85	152,631
30 Nov 18	4.80000 +0.01	4.80	4.75	4.80	80,185
29 Nov 18	4.79000 +0.04	4.84	4.73	4.76	235,061
28 Nov 18	4.75000 +0.08	4.77	4.66	4.68	187,781
27 Nov 18	4.67000 -0.14	4.79	4.66	4.79	172,580
26 Nov 18	4.81000 +0.08	4.85	4.71	4.80	287,619
23 Nov 18	4.73000 +0.03	4.74	4.66	4.69	65,413
22 Nov 18	4.70000 +0.04	4.82	4.69	4.70	216,556
21 Nov 18	4.66000 +0.03	4.75	4.60	4.63	281,071
20 Nov 18	4.63000 -0.17	4.78	4.58	4.78	400,306
19 Nov 18	4.80000 -0.08	4.89	4.75	4.89	174,941
16 Nov 18	4.88000 +0.09	4.91	4.77	4.82	299,346
15 Nov 18	4.79000 +0.08	4.81	4.60	4.68	208,221
14 Nov 18	4.71000 -0.06	4.81	4.66	4.76	169,241
13 Nov 18	4.77000 +0.00	4.89	4.76	4.78	261,394
12 Nov 18	4.77000 -0.04	4.82	4.75	4.82	114,411
09 Nov 18	4.81000 -0.15	5.09	4.79	4.92	233,989
08 Nov 18	4.96000 +0.00	4.99	4.88	4.99	114,357
07 Nov 18	4.96000 +0.05	4.97	4.90	4.94	85,049
06 Nov 18	4.91000 -0.13	5.05	4.91	5.04	172,950
05 Nov 18	5.04000 +0.03	5.06	4.99	5.00	105,580
02 Nov 18	5.01000 +0.00	5.04	5.00	5.02	231,823
01 Nov 18	5.01000 +0.17	5.03	4.85	4.88	132,513
31 Oct 18	4.84000 +0.10	4.93	4.78	4.78	174,171
30 Oct 18	4.74000 +0.04	4.74	4.60	4.70	187,344
29 Oct 18	4.70000 -0.28	5.00	4.68	5.00	214,606
26 Oct 18	4.98000 -0.02	5.00	4.90	4.95	139,998
25 Oct 18	5.00000 +0.12	5.04	4.86	4.91	184,295
24 Oct 18	4.88000 -0.21	5.08	4.86	5.07	225,748
23 Oct 18	5.09000 -0.01	5.10	4.95	5.08	171,907
22 Oct 18	5.10000 -0.03	5.16	5.09	5.15	192,634
19 Oct 18	5.13000 +0.08	5.13	5.05	5.05	147,841
18 Oct 18	5.05000 -0.06	5.15	5.03	5.15	169,131
17 Oct 18	5.11000 -0.01	5.15	5.04	5.14	145,025
16 Oct 18	5.12000 +0.07	5.16	5.00	5.09	230,001
15 Oct 18	5.05000 -0.17	5.36	5.03	5.36	235,569
12 Oct 18	5.22000 +0.11	5.23	5.14	5.17	151,978
11 Oct 18	5.11000 -0.02	5.19	5.02	5.10	322,274
10 Oct 18	5.13000 -0.15	5.24	5.10	5.23	269,175
09 Oct 18	5.28000 -0.17	5.49	5.25	5.48	248,641
05 Oct 18	5.45000 -0.02	5.57	5.42	5.49	248,085
04 Oct 18	5.47000 -0.06	5.53	5.41	5.53	327,936
03 Oct 18	5.53000 -0.02	5.57	5.50	5.55	193,428
02 Oct 18	5.55000 -0.05	5.61	5.52	5.61	408,294
01 Oct 18	5.60000 +0.00	5.79	5.58	5.76	385,221
28 Sep 18	5.60000 -0.07	5.67	5.55	5.66	165,898
27 Sep 18	5.67000 -0.16	5.80	5.63	5.80	209,193
26 Sep 18	5.83000 +0.06	5.86	5.75	5.79	186,065
25 Sep 18	5.77000 +0.07	5.82	5.69	5.73	220,161
24 Sep 18	5.70000 +0.00	5.78	5.62	5.75	261,980
21 Sep 18	5.70000 +0.11	5.71	5.62	5.69	416,117
20 Sep 18	5.59000 -0.06	5.69	5.57	5.65	486,218
19 Sep 18	5.65000 -0.25	5.88	5.58	5.88	690,325
18 Sep 18	5.90000 +0.03	5.96	5.86	5.89	243,354
17 Sep 18	5.87000 -0.13	6.02	5.84	6.01	378,000
14 Sep 18	6.00000 -0.01	6.06	5.95	6.02	253,304
13 Sep 18	6.01000 -0.07	6.10	6.00	6.09	170,558
12 Sep 18	6.08000 -0.15	6.23	6.05	6.21	225,733
11 Sep 18	6.23000 +0.08	6.25	6.12	6.15	230,694
10 Sep 18	6.15000 -0.09	6.28	6.11	6.28	176,271
07 Sep 18	6.24000 -0.03	6.27	6.23	6.27	91,806
06 Sep 18	6.27000 +0.00	6.29	6.26	6.27	48,546
05 Sep 18	6.27000 -0.03	6.30	6.25	6.29	69,580
04 Sep 18	6.30000 -0.02	6.32	6.26	6.32	106,710
31 Aug 18	6.32000 +0.00	6.38	6.30	6.33	87,796
30 Aug 18	6.32000 -0.02	6.36	6.31	6.32	78,236
29 Aug 18	6.34000 -0.07	6.41	6.32	6.41	95,221
28 Aug 18	6.41000 +0.03	6.50	6.36	6.38	141,525
27 Aug 18	6.38000 +0.04	6.41	6.33	6.34	68,259
24 Aug 18	6.34000 -0.08	6.44	6.25	6.44	169,542
23 Aug 18	6.42000 +0.02	6.47	6.39	6.39	154,057
22 Aug 18	6.40000 +0.02	6.44	6.38	6.44	114,230
21 Aug 18	6.38000 -0.01	6.41	6.37	6.40	209,667
20 Aug 18	6.39000 +0.07	6.42	6.35	6.35	183,648
17 Aug 18	6.32000 +0.08	6.35	6.25	6.30	133,872
16 Aug 18	6.24000 +0.09	6.26	6.14	6.16	235,120
15 Aug 18	6.15000 +0.00	6.17	6.11	6.16	135,234
14 Aug 18	6.15000 -0.10	6.23	6.06	6.06	317,736
13 Aug 18	6.25000 -0.17	6.40	6.23	6.40	171,494
10 Aug 18	6.42000 +0.02	6.43	6.37	6.42	105,647
09 Aug 18	6.40000 +0.00	6.47	6.38	6.44	158,564
08 Aug 18	6.40000 -0.13	6.54	6.38	6.54	215,530
07 Aug 18	6.53000 -0.02	6.62	6.49	6.62	139,182
03 Aug 18	6.55000 -0.05	6.61	6.49	6.61	137,922
02 Aug 18	6.60000 -0.07	6.77	6.45	6.75	263,223
01 Aug 18	6.67000 +0.06	6.70	6.56	6.62	138,549
31 Jul 18	6.61000 -0.03	6.70	6.58	6.66	102,429
30 Jul 18	6.64000 -0.04	6.72	6.60	6.72	55,001
27 Jul 18	6.68000 +0.04	6.69	6.62	6.65	56,436
26 Jul 18	6.64000 -0.02	6.67	6.62	6.65	45,896
25 Jul 18	6.66000 -0.09	6.85	6.60	6.77	154,069
24 Jul 18	6.75000 -0.12	6.91	6.75	6.91	161,388
23 Jul 18	6.87000 +0.29	7.01	6.56	6.59	138,136
20 Jul 18	6.58000 -0.07	6.67	6.55	6.66	195,254
19 Jul 18	6.65000 -0.09	6.76	6.65	6.76	146,550
18 Jul 18	6.74000 -0.05	6.81	6.71	6.80	86,239
17 Jul 18	6.79000 -0.05	6.84	6.76	6.83	116,347
16 Jul 18	6.84000 -0.02	6.88	6.81	6.86	86,749
13 Jul 18	6.86500 -0.08	6.96	6.82	6.94	70,773
12 Jul 18	6.94000 +0.03	6.96	6.87	6.91	38,786
11 Jul 18	6.91000 +0.06	6.93	6.83	6.85	71,212
10 Jul 18	6.85000 +0.01	6.90	6.75	6.83	67,758
09 Jul 18	6.84000 -0.02	6.91	6.82	6.88	50,209
06 Jul 18	6.86000 -0.02	6.88	6.75	6.87	59,447
05 Jul 18	6.88000 +0.01	6.89	6.85	6.88	26,957
04 Jul 18	6.87000 +0.05	6.93	6.84	6.85	43,676
03 Jul 18	6.82000 -0.06	6.90	6.77	6.90	64,543
29 Jun 18	6.88000 +0.01	6.91	6.80	6.89	130,299
28 Jun 18	6.87000 -0.27	7.07	6.86	7.05	172,213
27 Jun 18	7.14000 -0.09	7.27	7.14	7.24	110,485
26 Jun 18	7.23000 -0.05	7.28	7.17	7.28	109,153
25 Jun 18	7.28000 -0.06	7.36	7.25	7.32	200,993
22 Jun 18	7.34000 +0.08	7.35	7.27	7.27	72,090
21 Jun 18	7.26000 +0.01	7.28	7.23	7.26	65,676
20 Jun 18	7.25000 +0.06	7.26	7.16	7.21	152,444
19 Jun 18	7.19000 +0.08	7.22	7.10	7.11	95,456
18 Jun 18	7.11000 -0.09	7.21	7.11	7.20	87,571
15 Jun 18	7.20000 +0.05	7.22	7.12	7.17	165,814
14 Jun 18	7.15000 +0.01	7.17	7.13	7.15	61,794
13 Jun 18	7.14000 +0.02	7.15	7.10	7.14	68,918
12 Jun 18	7.12000 +0.05	7.14	7.02	7.02	62,737
11 Jun 18	7.07000 -0.15	7.25	6.99	7.22	108,959
08 Jun 18	7.22000 -0.01	7.25	7.15	7.25	41,865
07 Jun 18	7.23000 -0.02	7.30	7.20	7.26	259,075
06 Jun 18	7.25000 +0.04	7.29	7.20	7.22	77,692
05 Jun 18	7.21000 +0.05	7.24	7.15	7.17	65,427
04 Jun 18	7.16000 -0.01	7.24	7.15	7.18	64,201
01 Jun 18	7.17000 -0.01	7.19	7.07	7.16	88,709
31 May 18	7.18000 -0.07	7.26	7.13	7.23	75,511
30 May 18	7.25000 +0.09	7.30	7.15	7.18	81,698
29 May 18	7.16000 +0.01	7.18	7.08	7.08	114,351
28 May 18	7.15000 -0.02	7.21	7.08	7.13	55,150
25 May 18	7.17000 +0.00	7.24	7.15	7.17	77,864
24 May 18	7.17000 -0.07	7.29	7.16	7.28	75,657
23 May 18	7.24000 +0.08	7.25	7.08	7.15	80,669
22 May 18	7.16000 -0.15	7.33	7.16	7.30	154,724
18 May 18	7.31000 -0.11	7.42	7.28	7.42	106,980
17 May 18	7.42000 +0.04	7.44	7.36	7.36	141,451
16 May 18	7.38000 +0.04	7.40	7.33	7.35	116,306
15 May 18	7.34000 -0.08	7.44	7.24	7.40	250,591
14 May 18	7.42000 +0.01	7.44	7.35	7.36	117,519
11 May 18	7.41000 +0.12	7.43	7.28	7.29	198,656
10 May 18	7.29000 -0.04	7.37	7.26	7.31	283,762
09 May 18	7.33000 +0.53	7.40	6.97	7.01	885,120
08 May 18	6.80000 +0.09	6.80	6.70	6.71	201,396
07 May 18	6.71000 +0.21	6.73	6.50	6.50	189,906
04 May 18	6.50000 +0.03	6.57	6.45	6.47	222,934
03 May 18	6.47000 -0.05	6.52	6.39	6.50	172,944
02 May 18	6.52000 -0.06	6.64	6.48	6.58	128,328
01 May 18	6.58000 -0.12	6.72	6.56	6.70	219,036
30 Apr 18	6.70000 +0.04	6.75	6.64	6.68	172,263
27 Apr 18	6.66000 +0.04	6.73	6.55	6.63	119,368
26 Apr 18	6.62000 +0.04	6.65	6.55	6.58	108,960
25 Apr 18	6.58000 +0.01	6.62	6.46	6.60	139,712
24 Apr 18	6.57000 +0.07	6.66	6.48	6.50	149,915
23 Apr 18	6.50000 -0.09	6.59	6.46	6.59	128,873
20 Apr 18	6.59000 +0.02	6.61	6.50	6.57	76,575
19 Apr 18	6.57000 +0.01	6.60	6.55	6.58	103,640
18 Apr 18	6.56000 +0.16	6.64	6.40	6.44	145,028
17 Apr 18	6.40000 +0.06	6.44	6.35	6.35	110,699
16 Apr 18	6.34000 +0.01	6.39	6.31	6.33	107,334
13 Apr 18	6.33000 -0.08	6.43	6.30	6.41	105,760
12 Apr 18	6.41000 -0.01	6.45	6.36	6.44	57,270
11 Apr 18	6.42000 -0.01	6.47	6.34	6.45	102,070
10 Apr 18	6.43000 +0.05	6.52	6.34	6.44	99,894
09 Apr 18	6.38000 +0.02	6.47	6.38	6.39	62,704
06 Apr 18	6.36000 -0.12	6.49	6.33	6.47	126,700
05 Apr 18	6.48000 +0.19	6.50	6.32	6.32	123,164
04 Apr 18	6.29000 -0.06	6.33	6.25	6.30	97,997
03 Apr 18	6.35000 +0.06	6.39	6.29	6.29	131,898
02 Apr 18	6.29000 -0.06	6.39	6.25	6.35	395,084
29 Mar 18	6.35000 -0.07	6.50	6.31	6.42	267,106
28 Mar 18	6.42000 -0.12	6.55	6.37	6.55	360,647
27 Mar 18	6.54000 -0.12	6.71	6.51	6.69	384,383
26 Mar 18	6.66000 -0.03	6.75	6.61	6.73	187,055
23 Mar 18	6.69000 +0.00	6.78	6.66	6.74	189,620
22 Mar 18	6.69000 -0.11	6.80	6.60	6.80	243,039
21 Mar 18	6.80000 +0.00	6.88	6.74	6.84	192,611
20 Mar 18	6.80000 -0.03	6.90	6.76	6.85	196,146
19 Mar 18	6.83000 -0.05	6.98	6.74	6.87	107,560
16 Mar 18	6.88000 +0.14	6.89	6.77	6.77	95,956
15 Mar 18	6.74000 -0.06	6.85	6.64	6.80	234,629
14 Mar 18	6.80000 -0.11	6.95	6.78	6.95	169,543
13 Mar 18	6.91000 +0.03	7.03	6.88	6.90	138,218
12 Mar 18	6.88000 -0.01	6.97	6.78	6.90	172,829
09 Mar 18	6.89000 +0.46	7.10	6.63	6.75	774,982
08 Mar 18	6.43000 +0.03	6.45	6.33	6.41	66,513
07 Mar 18	6.40000 +0.02	6.41	6.31	6.35	102,956
06 Mar 18	6.38000 -0.01	6.42	6.32	6.41	99,332
05 Mar 18	6.39000 +0.08	6.41	6.26	6.31	154,607
02 Mar 18	6.31000 -0.10	6.36	6.16	6.30	294,585
01 Mar 18	6.41000 -0.16	6.56	6.31	6.56	176,398
28 Feb 18	6.57000 -0.02	6.67	6.55	6.65	122,475
27 Feb 18	6.59000 -0.18	6.76	6.54	6.75	195,850
26 Feb 18	6.77000 +0.04	6.81	6.67	6.75	145,935
23 Feb 18	6.73000 +0.14	6.75	6.60	6.60	107,739
22 Feb 18	6.59000 +0.01	6.70	6.53	6.60	115,248
21 Feb 18	6.58000 -0.05	6.70	6.54	6.63	147,624
20 Feb 18	6.63000 -0.07	6.72	6.58	6.70	196,859
16 Feb 18	6.70000 +0.01	6.74	6.63	6.74	122,145
15 Feb 18	6.69000 +0.12	6.71	6.56	6.71	201,704
14 Feb 18	6.57000 +0.11	6.58	6.40	6.46	314,708
13 Feb 18	6.46000 +0.15	6.52	6.27	6.31	209,300
12 Feb 18	6.31000 +0.04	6.40	6.31	6.35	155,585
09 Feb 18	6.27000 -0.06	6.40	6.10	6.32	336,200
08 Feb 18	6.33000 -0.14	6.75	6.30	6.75	301,171
07 Feb 18	6.47000 -0.09	6.65	6.46	6.54	202,010
06 Feb 18	6.56000 +0.21	6.57	6.25	6.25	203,789
05 Feb 18	6.35000 -0.11	6.61	6.26	6.30	261,485
02 Feb 18	6.46000 -0.11	6.55	6.40	6.54	222,819
01 Feb 18	6.57000 -0.13	6.71	6.57	6.71	133,565
31 Jan 18	6.70000 +0.12	6.75	6.55	6.60	219,860
30 Jan 18	6.58000 -0.19	6.75	6.52	6.75	280,859
29 Jan 18	6.77000 -0.18	6.99	6.77	6.99	278,534
26 Jan 18	6.95000 -0.01	6.98	6.92	6.95	369,175
25 Jan 18	6.96000 -0.04	6.98	6.90	6.98	175,440
24 Jan 18	7.00000 -0.09	7.10	6.94	7.10	151,548
23 Jan 18	7.09000 +0.01	7.10	7.04	7.10	123,477
22 Jan 18	7.08000 +0.01	7.10	6.98	7.06	118,787
19 Jan 18	7.07000 +0.16	7.07	6.90	6.92	309,921
18 Jan 18	6.91000 -0.15	7.05	6.85	7.05	347,159
17 Jan 18	7.06000 -0.02	7.09	7.04	7.09	114,137
16 Jan 18	7.08000 -0.10	7.22	7.03	7.22	204,910
15 Jan 18	7.18000 -0.06	7.29	7.15	7.25	136,792
12 Jan 18	7.24000 -0.04	7.33	7.22	7.29	124,591
11 Jan 18	7.28000 +0.09	7.32	7.13	7.18	131,219
10 Jan 18	7.19000 -0.01	7.24	7.13	7.22	209,527
09 Jan 18	7.20000 -0.01	7.27	7.16	7.25	219,495
08 Jan 18	7.21000 -0.16	7.41	7.12	7.41	419,806
05 Jan 18	7.37000 +0.05	7.40	7.31	7.33	112,130
04 Jan 18	7.32000 -0.06	7.42	7.29	7.40	136,784
03 Jan 18	7.38000 -0.07	7.47	7.31	7.46	164,821
02 Jan 18	7.45000 +0.08	7.50	7.35	7.40	269,990
29 Dec 17	7.37000 +0.10	7.42	7.30	7.30	322,612
28 Dec 17	7.27000 -0.03	7.29	7.15	7.25	263,781
27 Dec 17	7.30000 +0.07	7.30	7.18	7.24	125,283
22 Dec 17	7.23000 +0.11	7.24	7.11	7.13	161,668
21 Dec 17	7.12000 -0.04	7.20	7.07	7.20	211,433
20 Dec 17	7.16000 -0.07	7.25	7.14	7.25	160,153
19 Dec 17	7.23000 -0.06	7.33	7.20	7.33	309,739
18 Dec 17	7.29000 +0.01	7.30	7.25	7.30	120,126
15 Dec 17	7.28000 +0.05	7.30	7.24	7.25	143,263
14 Dec 17	7.23000 -0.01	7.25	7.20	7.24	119,385
13 Dec 17	7.24000 +0.04	7.25	7.18	7.19	86,582
12 Dec 17	7.20000 +0.01	7.23	7.14	7.17	148,797
11 Dec 17	7.19000 +0.06	7.19	7.13	7.13	95,741
08 Dec 17	7.13000 +0.01	7.16	7.11	7.11	166,483
07 Dec 17	7.12000 +0.00	7.15	7.11	7.13	62,887
06 Dec 17	7.12000 -0.09	7.24	7.10	7.16	125,297
05 Dec 17	7.21000 +0.05	7.22	7.13	7.17	195,390
04 Dec 17	7.16000 +0.01	7.23	7.14	7.18	197,697
01 Dec 17	7.15000 +0.07	7.15	7.07	7.09	103,974
30 Nov 17	7.08000 +0.01	7.10	7.06	7.09	142,528
29 Nov 17	7.07000 -0.02	7.18	7.03	7.08	139,853
28 Nov 17	7.09000 +0.01	7.10	6.99	7.06	283,368
27 Nov 17	7.08000 -0.07	7.20	7.07	7.20	256,103
24 Nov 17	7.15000 +0.14	7.15	6.98	7.01	407,108
23 Nov 17	7.01000 +0.06	7.02	6.96	6.96	555,440
22 Nov 17	6.95000 +0.03	6.99	6.92	6.93	151,214
21 Nov 17	6.92000 +0.11	6.96	6.82	6.83	264,579
20 Nov 17	6.81000 +0.00	6.84	6.79	6.84	201,683
17 Nov 17	6.81000 +0.00	6.87	6.78	6.81	170,434
16 Nov 17	6.81000 +0.07	6.84	6.73	6.75	234,653
15 Nov 17	6.74000 -0.01	6.77	6.71	6.77	80,084
14 Nov 17	6.75000 +0.00	6.78	6.68	6.78	63,448
13 Nov 17	6.75000 +0.04	6.78	6.68	6.72	107,874
10 Nov 17	6.71000 +0.09	6.78	6.63	6.67	273,623
09 Nov 17	6.62000 +0.03	6.65	6.57	6.60	55,150
08 Nov 17	6.59000 +0.07	6.60	6.49	6.54	48,982
07 Nov 17	6.52000 +0.02	6.55	6.48	6.49	57,529
06 Nov 17	6.50000 -0.01	6.53	6.47	6.51	59,115
03 Nov 17	6.51000 -0.08	6.57	6.49	6.56	75,584
02 Nov 17	6.59000 -0.01	6.67	6.57	6.60	119,060
01 Nov 17	6.60000 -0.03	6.65	6.50	6.64	88,422
31 Oct 17	6.63000 +0.11	6.63	6.54	6.54	86,469
30 Oct 17	6.52000 +0.03	6.54	6.47	6.49	113,235
27 Oct 17	6.49000 -0.02	6.55	6.45	6.50	64,226
26 Oct 17	6.51000 -0.05	6.57	6.47	6.57	72,629
25 Oct 17	6.56000 -0.07	6.65	6.51	6.65	65,338
24 Oct 17	6.63000 +0.11	6.66	6.56	6.57	136,848
23 Oct 17	6.52000 +0.03	6.67	6.47	6.53	283,329
20 Oct 17	6.49000 +0.06	6.50	6.40	6.45	98,853
19 Oct 17	6.43000 +0.02	6.45	6.35	6.40	66,757
18 Oct 17	6.41000 +0.08	6.42	6.31	6.32	107,454
17 Oct 17	6.33000 -0.06	6.40	6.32	6.39	46,819
16 Oct 17	6.39000 -0.03	6.45	6.38	6.39	96,520
13 Oct 17	6.42000 +0.04	6.46	6.36	6.38	146,957
12 Oct 17	6.38000 +0.08	6.38	6.32	6.33	91,277
11 Oct 17	6.30000 +0.02	6.33	6.28	6.32	89,176
10 Oct 17	6.28000 +0.00	6.32	6.25	6.30	113,768
06 Oct 17	6.28000 +0.04	6.32	6.24	6.32	173,536
05 Oct 17	6.24000 -0.01	6.30	6.20	6.26	53,509
04 Oct 17	6.25000 +0.01	6.28	6.22	6.24	71,462
03 Oct 17	6.24000 +0.00	6.28	6.21	6.25	102,343
02 Oct 17	6.24000 -0.04	6.28	6.21	6.27	159,596
29 Sep 17	6.28000 -0.02	6.34	6.27	6.30	105,970
28 Sep 17	6.30000 -0.04	6.30	6.21	6.29	139,378
27 Sep 17	6.34000 -0.06	6.44	6.30	6.40	246,835
26 Sep 17	6.40000 +0.03	6.40	6.35	6.38	86,723
25 Sep 17	6.37000 +0.01	6.39	6.36	6.36	84,950
22 Sep 17	6.36000 +0.01	6.37	6.27	6.34	147,497
21 Sep 17	6.35000 +0.07	6.35	6.27	6.32	75,223
20 Sep 17	6.28000 +0.01	6.30	6.22	6.27	134,995
19 Sep 17	6.27000 +0.01	6.29	6.25	6.29	114,465
18 Sep 17	6.26000 +0.08	6.27	6.19	6.20	114,077
15 Sep 17	6.18000 +0.11	6.19	6.07	6.11	174,237
14 Sep 17	6.07000 +0.04	6.12	6.06	6.07	127,143
13 Sep 17	6.03000 -0.06	6.11	6.02	6.08	178,368
12 Sep 17	6.09000 +0.01	6.09	6.04	6.08	151,396
11 Sep 17	6.08000 -0.02	6.10	6.05	6.10	176,137
08 Sep 17	6.10000 +0.01	6.12	6.06	6.12	62,016
07 Sep 17	6.09000 +0.01	6.10	6.08	6.10	73,090
06 Sep 17	6.08000 +0.02	6.11	6.06	6.10	158,615
05 Sep 17	6.06000 -0.20	6.21	6.05	6.21	410,230
01 Sep 17	6.26000 +0.11	6.28	6.19	6.20	172,441
31 Aug 17	6.15000 +0.01	6.19	6.13	6.14	43,241
30 Aug 17	6.14000 -0.06	6.24	6.13	6.20	136,002
29 Aug 17	6.20000 +0.00	6.25	6.16	6.20	22,846
28 Aug 17	6.20000 +0.01	6.25	6.17	6.18	44,852
25 Aug 17	6.19000 -0.05	6.25	6.18	6.24	31,584
24 Aug 17	6.24000 +0.07	6.25	6.16	6.16	108,813
23 Aug 17	6.17000 +0.02	6.19	6.14	6.16	82,567
22 Aug 17	6.15000 +0.02	6.23	6.12	6.17	68,662
21 Aug 17	6.13000 -0.06	6.22	6.12	6.22	50,402
18 Aug 17	6.19000 +0.04	6.19	6.10	6.16	51,008
17 Aug 17	6.15000 -0.12	6.30	6.10	6.30	90,213
16 Aug 17	6.27000 +0.12	6.27	6.19	6.19	125,632
15 Aug 17	6.15000 +0.02	6.18	6.13	6.17	74,562
14 Aug 17	6.13000 +0.07	6.17	6.09	6.09	125,959
11 Aug 17	6.06000 +0.02	6.08	5.96	6.03	115,241
10 Aug 17	6.04000 -0.08	6.14	6.01	6.14	153,740
09 Aug 17	6.12000 +0.21	6.12	5.89	5.90	213,699
08 Aug 17	5.91000 -0.17	6.14	5.89	6.11	308,424
04 Aug 17	6.08000 -0.06	6.15	6.08	6.14	109,344
03 Aug 17	6.14000 +0.00	6.18	6.11	6.16	82,580
02 Aug 17	6.14000 -0.05	6.20	6.14	6.20	38,015
01 Aug 17	6.19000 +0.04	6.20	6.15	6.17	66,039
31 Jul 17	6.15000 -0.04	6.20	6.14	6.14	97,762
28 Jul 17	6.19000 +0.07	6.33	6.16	6.18	243,911
27 Jul 17	6.12000 -0.12	6.27	6.12	6.24	126,886
26 Jul 17	6.24000 -0.03	6.30	6.21	6.30	78,963
25 Jul 17	6.27000 +0.10	6.28	6.18	6.23	69,660
24 Jul 17	6.17000 -0.08	6.26	6.16	6.24	70,795
21 Jul 17	6.25000 +0.00	6.29	6.21	6.29	69,136
20 Jul 17	6.25000 +0.01	6.28	6.20	6.28	98,094
19 Jul 17	6.24000 +0.05	6.26	6.19	6.22	118,905
18 Jul 17	6.19000 -0.08	6.26	6.14	6.26	183,395
17 Jul 17	6.27000 +0.03	6.30	6.24	6.29	152,679
14 Jul 17	6.24000 +0.01	6.26	6.22	6.25	95,031
13 Jul 17	6.23000 +0.06	6.25	6.17	6.20	122,128
12 Jul 17	6.17000 -0.01	6.24	6.16	6.22	144,143
11 Jul 17	6.18000 -0.07	6.31	6.12	6.27	279,225
10 Jul 17	6.25000 +0.01	6.29	6.11	6.23	191,178
07 Jul 17	6.24000 +0.05	6.30	6.18	6.21	109,742
06 Jul 17	6.19000 -0.13	6.35	6.12	6.35	199,460
05 Jul 17	6.32000 -0.12	6.42	6.31	6.41	212,640
04 Jul 17	6.44000 -0.12	6.62	6.39	6.62	112,218
30 Jun 17	6.56000 -0.08	6.64	6.54	6.64	322,509
29 Jun 17	6.64000 -0.09	6.73	6.53	6.73	120,780
28 Jun 17	6.73000 -0.12	6.75	6.67	6.72	102,800
27 Jun 17	6.85000 +0.05	6.85	6.78	6.81	266,446
26 Jun 17	6.80000 +0.00	6.83	6.72	6.80	189,275
23 Jun 17	6.80000 +0.06	6.81	6.71	6.74	114,608
22 Jun 17	6.74000 +0.05	6.75	6.68	6.69	119,061
21 Jun 17	6.69000 +0.02	6.73	6.66	6.71	117,576
20 Jun 17	6.67000 -0.08	6.77	6.67	6.77	76,690
19 Jun 17	6.75000 +0.02	6.80	6.72	6.75	212,120
16 Jun 17	6.73000 +0.02	6.75	6.67	6.74	130,382
15 Jun 17	6.71000 +0.06	6.72	6.61	6.65	77,616
14 Jun 17	6.65000 -0.09	6.74	6.63	6.71	90,370
13 Jun 17	6.74000 +0.04	6.74	6.68	6.70	110,450
12 Jun 17	6.70000 -0.04	6.80	6.66	6.74	248,162
09 Jun 17	6.74000 +0.10	6.75	6.63	6.67	156,669
08 Jun 17	6.64000 +0.06	6.65	6.55	6.60	108,450
07 Jun 17	6.58000 -0.02	6.63	6.53	6.63	156,669
06 Jun 17	6.60000 -0.04	6.68	6.59	6.67	302,210
05 Jun 17	6.64000 +0.16	6.66	6.47	6.49	315,913
02 Jun 17	6.48000 +0.06	6.49	6.39	6.45	200,491
01 Jun 17	6.42000 +0.10	6.43	6.21	6.33	338,616
31 May 17	6.32000 -0.02	6.35	6.27	6.34	144,096
30 May 17	6.34000 -0.05	6.41	6.28	6.40	164,806
29 May 17	6.39000 -0.02	6.47	6.39	6.44	157,317
26 May 17	6.41000 +0.06	6.48	6.36	6.41	303,292
25 May 17	6.35000 +0.17	6.45	6.23	6.23	683,530
24 May 17	6.18000 +0.06	6.18	6.10	6.12	102,084
23 May 17	6.12000 +0.03	6.20	6.09	6.14	150,743
19 May 17	6.09000 +0.02	6.16	6.08	6.08	177,359
18 May 17	6.07000 -0.03	6.10	6.03	6.08	189,732
17 May 17	6.10000 -0.07	6.18	6.07	6.18	370,223
16 May 17	6.17000 +0.03	6.21	6.14	6.14	165,890
15 May 17	6.14000 +0.09	6.15	6.08	6.10	158,514
12 May 17	6.05000 -0.06	6.13	6.05	6.11	201,039
11 May 17	6.11000 +0.04	6.19	6.07	6.08	239,662
10 May 17	6.07000 +0.17	6.09	5.96	5.99	234,916
09 May 17	5.90000 +0.04	5.96	5.88	5.92	70,360
08 May 17	5.86000 -0.02	5.93	5.84	5.93	121,664
05 May 17	5.88000 +0.03	5.91	5.86	5.86	59,386
04 May 17	5.85000 -0.10	5.98	5.84	5.98	229,680
03 May 17	5.95000 +0.04	5.95	5.91	5.94	200,065
02 May 17	5.91000 +0.00	5.95	5.90	5.91	83,255
01 May 17	5.91000 -0.01	5.95	5.88	5.95	111,692
28 Apr 17	5.92000 +0.05	5.94	5.89	5.93	99,379
27 Apr 17	5.87000 -0.10	6.00	5.86	6.00	230,673
26 Apr 17	5.97000 -0.06	6.06	5.96	6.00	107,016
25 Apr 17	6.03000 +0.06	6.05	5.89	5.95	420,613
24 Apr 17	5.97000 -0.01	6.02	5.90	6.02	190,283
21 Apr 17	5.98000 -0.07	6.08	5.97	6.07	263,378
20 Apr 17	6.05000 -0.05	6.14	6.03	6.11	298,197
19 Apr 17	6.10000 -0.01	6.12	6.01	6.09	276,931
18 Apr 17	6.11000 +0.00	6.13	6.10	6.12	105,725
17 Apr 17	6.11000 +0.00	6.12	6.09	6.11	114,719
13 Apr 17	6.11000 +0.00	6.13	6.09	6.10	143,613
12 Apr 17	6.11000 -0.01	6.13	6.09	6.10	162,658
11 Apr 17	6.12000 -0.02	6.15	6.09	6.15	168,164
10 Apr 17	6.14000 +0.01	6.15	6.11	6.14	204,265
07 Apr 17	6.13000 +0.07	6.13	6.05	6.07	175,978
06 Apr 17	6.06000 -0.01	6.10	6.06	6.08	98,957
05 Apr 17	6.07000 -0.02	6.11	6.06	6.10	124,385
04 Apr 17	6.09000 +0.02	6.10	6.05	6.07	234,298
03 Apr 17	6.07000 -0.02	6.09	6.04	6.09	149,961
31 Mar 17	6.09000 +0.02	6.11	6.06	6.09	113,730
30 Mar 17	6.07000 -0.01	6.09	6.03	6.06	172,126
29 Mar 17	6.08000 -0.07	6.11	6.01	6.06	330,812
28 Mar 17	6.15000 -0.33	6.15	6.06	6.15	603,712
27 Mar 17	6.48000 +0.30	6.49	6.16	6.18	387,332
24 Mar 17	6.18000 +0.08	6.19	6.13	6.13	208,480
23 Mar 17	6.10000 +0.11	6.13	6.00	6.00	336,078
22 Mar 17	5.99000 -0.03	6.02	5.93	6.02	136,051
21 Mar 17	6.02000 +0.01	6.03	5.98	6.00	195,841
20 Mar 17	6.01000 -0.03	6.04	5.98	6.04	301,634
17 Mar 17	6.04000 +0.05	6.06	5.99	6.00	211,245
16 Mar 17	5.99000 -0.01	6.05	5.99	6.05	295,275
15 Mar 17	6.00000 +0.01	6.01	5.99	6.00	106,428
14 Mar 17	5.99000 -0.06	6.09	5.95	6.09	134,677
13 Mar 17	6.05000 +0.20	6.08	5.87	5.87	192,479
10 Mar 17	5.85000 +0.04	5.85	5.78	5.81	231,972
09 Mar 17	5.81000 -0.02	5.91	5.76	5.91	291,049
08 Mar 17	5.83000 -0.15	6.00	5.81	5.96	489,942
07 Mar 17	5.98000 -0.05	6.05	5.98	6.01	101,766
06 Mar 17	6.03000 +0.02	6.05	5.98	6.03	130,625
03 Mar 17	6.01000 +0.01	6.03	5.98	6.03	171,176
02 Mar 17	6.00000 -0.04	6.07	6.00	6.04	120,071
01 Mar 17	6.04000 +0.05	6.07	5.97	5.97	118,181
28 Feb 17	5.99000 -0.02	6.05	5.99	6.03	88,450
27 Feb 17	6.01000 -0.03	6.07	5.99	6.05	122,531
24 Feb 17	6.04000 -0.06	6.11	6.03	6.11	104,491
23 Feb 17	6.10000 +0.02	6.14	6.08	6.11	68,579
22 Feb 17	6.08000 -0.10	6.20	6.07	6.20	133,839
21 Feb 17	6.18000 +0.09	6.20	6.10	6.10	149,342
17 Feb 17	6.09000 +0.01	6.10	6.03	6.09	83,634
16 Feb 17	6.08000 +0.04	6.10	6.03	6.06	165,162
15 Feb 17	6.04000 +0.04	6.05	5.98	6.03	87,092
14 Feb 17	6.00000 +0.02	6.02	5.95	6.00	220,041
13 Feb 17	5.98000 +0.01	6.02	5.95	5.96	100,793
10 Feb 17	5.97000 +0.02	6.00	5.93	5.95	146,091
09 Feb 17	5.95000 +0.02	6.00	5.93	5.99	102,861
08 Feb 17	5.93000 -0.08	6.00	5.93	6.00	78,261
07 Feb 17	6.01000 +0.01	6.05	5.95	6.05	94,551
06 Feb 17	6.00000 -0.02	6.11	5.98	6.08	105,312
03 Feb 17	6.02000 +0.02	6.05	5.98	6.02	59,786
02 Feb 17	6.00000 +0.01	6.05	5.97	6.03	50,519
01 Feb 17	5.99000 +0.12	6.00	5.90	5.90	64,255
31 Jan 17	5.87000 -0.15	6.04	5.85	6.02	253,588
30 Jan 17	6.02000 -0.07	6.08	5.99	6.07	113,800
27 Jan 17	6.09000 -0.03	6.13	6.06	6.13	82,081
26 Jan 17	6.12000 +0.07	6.15	6.06	6.08	196,462
25 Jan 17	6.05000 +0.07	6.06	5.95	6.06	139,683
24 Jan 17	5.98000 -0.03	6.09	5.93	6.05	275,440
23 Jan 17	6.01000 +0.13	6.08	5.96	6.00	281,298
20 Jan 17	5.88000 +0.12	5.89	5.78	5.82	155,732
19 Jan 17	5.76000 +0.01	5.80	5.75	5.78	93,527
18 Jan 17	5.75000 -0.03	5.83	5.75	5.81	106,828
17 Jan 17	5.78000 +0.01	5.80	5.77	5.79	91,113
16 Jan 17	5.77000 -0.08	5.93	5.75	5.93	160,282
13 Jan 17	5.85000 -0.02	5.88	5.83	5.88	83,049
12 Jan 17	5.87000 -0.13	6.04	5.85	6.04	207,917
11 Jan 17	6.00000 +0.00	6.06	5.97	6.06	143,725
10 Jan 17	6.00000 +0.00	6.08	6.00	6.05	136,248
09 Jan 17	6.00000 +0.01	6.01	5.91	6.00	174,470
06 Jan 17	5.99000 -0.07	6.09	5.96	6.09	154,573
05 Jan 17	6.06000 -0.05	6.18	6.05	6.15	141,864
04 Jan 17	6.11000 +0.07	6.18	6.05	6.08	114,867
03 Jan 17	6.04000 +0.04	6.08	6.03	6.08	168,922
30 Dec 16	6.00000 +0.03	6.07	5.97	6.02	144,598
29 Dec 16	5.97000 +0.08	5.99	5.91	5.99	194,529
28 Dec 16	5.89000 -0.08	5.96	5.80	5.91	244,570
23 Dec 16	5.97000 +0.05	5.98	5.92	5.97	106,923
22 Dec 16	5.92000 -0.03	6.05	5.91	6.00	204,665
21 Dec 16	5.95000 +0.12	5.98	5.78	5.80	189,530
20 Dec 16	5.83000 +0.15	5.84	5.71	5.73	130,446
19 Dec 16	5.68000 +0.03	5.70	5.60	5.67	254,416
16 Dec 16	5.65000 +0.10	5.68	5.56	5.56	160,528
15 Dec 16	5.55000 -0.03	5.61	5.51	5.60	385,512
14 Dec 16	5.58000 +0.02	5.62	5.57	5.60	330,335
13 Dec 16	5.56000 -0.04	5.67	5.56	5.63	227,564
12 Dec 16	5.60000 +0.06	5.66	5.55	5.55	184,854
09 Dec 16	5.54000 +0.00	5.55	5.47	5.55	197,083
08 Dec 16	5.54000 +0.02	5.57	5.51	5.53	129,693
07 Dec 16	5.52000 -0.05	5.60	5.50	5.59	214,356
06 Dec 16	5.57000 -0.07	5.69	5.54	5.68	250,133
05 Dec 16	5.64000 -0.04	5.72	5.59	5.72	148,676
02 Dec 16	5.68000 +0.07	5.71	5.55	5.66	56,747
01 Dec 16	5.61000 -0.11	5.80	5.61	5.79	115,455
30 Nov 16	5.72000 +0.09	5.77	5.58	5.67	105,131
29 Nov 16	5.63000 +0.10	5.68	5.51	5.56	205,088
28 Nov 16	5.53000 +0.05	5.62	5.52	5.55	251,555
25 Nov 16	5.48000 +0.04	5.50	5.43	5.45	78,298
24 Nov 16	5.44000 +0.03	5.51	5.34	5.45	104,161
23 Nov 16	5.41000 +0.09	5.44	5.30	5.37	126,392
22 Nov 16	5.32000 -0.13	5.45	5.32	5.41	285,446
21 Nov 16	5.45000 -0.03	5.53	5.41	5.53	160,854
18 Nov 16	5.48000 +0.02	5.53	5.38	5.46	111,065
17 Nov 16	5.46000 +0.20	5.46	5.26	5.30	139,390
16 Nov 16	5.26000 -0.10	5.37	5.23	5.36	231,976
15 Nov 16	5.36000 -0.10	5.47	5.29	5.46	206,406
14 Nov 16	5.46000 +0.01	5.49	5.41	5.45	77,788
11 Nov 16	5.45000 +0.03	5.49	5.41	5.49	98,835
10 Nov 16	5.42000 -0.01	5.61	5.42	5.58	193,661
09 Nov 16	5.43000 -0.06	5.51	5.30	5.36	829,889
08 Nov 16	5.49000 +0.00	5.53	5.40	5.50	287,432
07 Nov 16	5.49000 +0.02	5.60	5.47	5.50	220,202
04 Nov 16	5.47000 -0.04	5.66	5.45	5.51	264,489
03 Nov 16	5.51000 -0.25	5.84	5.50	5.84	479,165
02 Nov 16	5.76000 -0.57	6.28	5.66	6.28	912,830
01 Nov 16	6.33000 -0.22	6.55	6.30	6.55	224,006
31 Oct 16	6.55000 +0.04	6.57	6.44	6.51	32,332
28 Oct 16	6.51000 +0.07	6.53	6.42	6.47	102,107
27 Oct 16	6.44000 +0.02	6.54	6.42	6.54	60,325
26 Oct 16	6.42000 -0.09	6.52	6.42	6.51	68,472
25 Oct 16	6.51000 -0.01	6.60	6.50	6.54	116,273
24 Oct 16	6.52000 +0.00	6.59	6.49	6.55	88,536
21 Oct 16	6.52000 +0.08	6.64	6.44	6.45	242,104
20 Oct 16	6.44000 -0.13	6.59	6.40	6.56	87,477
19 Oct 16	6.57000 +0.27	6.65	6.29	6.36	218,399
18 Oct 16	6.30000 +0.05	6.35	6.24	6.30	77,451
17 Oct 16	6.25000 -0.06	6.35	6.22	6.33	61,801
14 Oct 16	6.31000 -0.01	6.43	6.30	6.39	72,007
13 Oct 16	6.32000 +0.11	6.38	6.16	6.21	187,225
12 Oct 16	6.21000 -0.13	6.31	6.04	6.31	356,271
11 Oct 16	6.34000 -0.12	6.45	6.26	6.45	157,381
07 Oct 16	6.46000 +0.00	6.50	6.43	6.48	40,825
06 Oct 16	6.46000 +0.06	6.50	6.32	6.47	89,014
05 Oct 16	6.40000 +0.01	6.54	6.36	6.38	129,327
04 Oct 16	6.39000 -0.17	6.54	6.32	6.52	164,895
03 Oct 16	6.56000 -0.08	6.70	6.51	6.63	109,483
30 Sep 16	6.64000 -0.04	6.69	6.63	6.65	75,330
29 Sep 16	6.68000 -0.03	6.72	6.61	6.71	59,556
28 Sep 16	6.71000 -0.06	6.74	6.58	6.58	126,843
27 Sep 16	6.77000 -0.05	6.82	6.70	6.78	230,967
26 Sep 16	6.82000 -0.02	6.86	6.78	6.85	67,891
23 Sep 16	6.84000 +0.05	6.86	6.67	6.82	89,365
22 Sep 16	6.79000 +0.06	6.84	6.71	6.73	140,779
21 Sep 16	6.73000 +0.10	6.75	6.56	6.65	97,214
20 Sep 16	6.63000 +0.08	6.69	6.48	6.57	179,401
19 Sep 16	6.55000 -0.12	6.69	6.53	6.65	185,462
16 Sep 16	6.67000 -0.06	6.75	6.54	6.75	334,567
15 Sep 16	6.73000 +0.06	6.78	6.68	6.71	84,808
14 Sep 16	6.67000 +0.00	6.73	6.60	6.67	98,946
13 Sep 16	6.67000 -0.08	6.75	6.61	6.75	101,740
12 Sep 16	6.75000 -0.04	6.78	6.51	6.72	140,751
09 Sep 16	6.79000 -0.15	6.93	6.77	6.92	176,257
08 Sep 16	6.94000 -0.03	6.99	6.91	6.97	118,074
07 Sep 16	6.97000 +0.00	7.01	6.92	6.98	128,914
06 Sep 16	6.97000 -0.04	7.09	6.90	7.09	217,349
02 Sep 16	7.01000 +0.15	7.01	6.88	6.92	223,503
01 Sep 16	6.86000 -0.13	7.03	6.85	7.00	209,858
31 Aug 16	6.99000 +0.19	7.05	6.82	6.82	215,177
30 Aug 16	6.80000 -0.03	6.94	6.70	6.85	791,550
29 Aug 16	6.83000 +0.14	6.96	6.70	6.72	319,618
26 Aug 16	6.69000 +0.13	6.70	6.60	6.60	282,072
25 Aug 16	6.56000 -0.04	6.61	6.55	6.59	82,120
24 Aug 16	6.60000 -0.09	6.74	6.59	6.68	856,001
23 Aug 16	6.69000 -0.03	6.78	6.65	6.72	207,248
22 Aug 16	6.72000 +0.07	6.74	6.62	6.62	155,188
19 Aug 16	6.65000 +0.11	6.65	6.55	6.56	312,647
18 Aug 16	6.54000 -0.02	6.57	6.54	6.56	53,193
17 Aug 16	6.56000 +0.07	6.58	6.50	6.54	173,173
16 Aug 16	6.49000 -0.05	6.59	6.39	6.57	274,359
15 Aug 16	6.54000 -0.33	6.60	6.43	6.60	301,780
12 Aug 16	6.87000 +0.10	6.88	6.65	6.79	358,266
11 Aug 16	6.77000 +0.19	6.79	6.60	6.60	587,167
10 Aug 16	6.58000 +0.31	6.89	6.55	6.60	454,926
09 Aug 16	6.27000 +0.02	6.36	6.25	6.25	62,927
08 Aug 16	6.25000 +0.00	6.29	6.20	6.22	151,271
05 Aug 16	6.25000 +0.08	6.25	6.11	6.15	227,763
04 Aug 16	6.17000 +0.08	6.18	6.01	6.09	76,526
03 Aug 16	6.09000 -0.01	6.13	6.06	6.12	28,608
02 Aug 16	6.10000 -0.07	6.17	6.01	6.17	53,868
29 Jul 16	6.17000 +0.07	6.17	6.00	6.05	55,809
28 Jul 16	6.10000 -0.05	6.17	6.00	6.15	43,358
27 Jul 16	6.15000 -0.07	6.25	6.11	6.19	58,270
26 Jul 16	6.22000 +0.07	6.22	6.13	6.17	58,041
25 Jul 16	6.15000 -0.01	6.20	6.10	6.18	110,162
22 Jul 16	6.16000 -0.03	6.24	6.15	6.22	339,369
21 Jul 16	6.19000 +0.12	6.25	6.10	6.10	675,982
20 Jul 16	6.07000 +0.07	6.09	5.95	6.02	116,938
19 Jul 16	6.00000 +0.15	6.01	5.85	5.86	543,178
18 Jul 16	5.85000 +0.02	5.87	5.80	5.85	59,750
15 Jul 16	5.83000 +0.12	5.83	5.73	5.73	41,164
14 Jul 16	5.71000 +0.04	5.85	5.69	5.70	122,104
13 Jul 16	5.67000 -0.06	5.80	5.66	5.73	38,045
12 Jul 16	5.73000 +0.14	5.73	5.60	5.66	97,409
11 Jul 16	5.59000 +0.05	5.67	5.54	5.54	52,028
08 Jul 16	5.54000 +0.03	5.55	5.50	5.53	55,599
07 Jul 16	5.51000 +0.00	5.55	5.51	5.51	57,995
06 Jul 16	5.51000 +0.01	5.53	5.47	5.50	42,599
05 Jul 16	5.50000 +0.03	5.53	5.46	5.46	41,223
04 Jul 16	5.47000 -0.05	5.52	5.35	5.51	51,844
30 Jun 16	5.52000 -0.03	5.57	5.50	5.50	10,385
29 Jun 16	5.55000 +0.03	5.58	5.50	5.55	61,012
28 Jun 16	5.52000 -0.02	5.53	5.35	5.40	185,866
27 Jun 16	5.54000 -0.08	5.58	5.44	5.58	88,138
24 Jun 16	5.62000 -0.04	5.68	5.51	5.51	57,702
23 Jun 16	5.66000 +0.16	5.68	5.50	5.50	94,131
22 Jun 16	5.50000 +0.03	5.60	5.45	5.50	105,031
21 Jun 16	5.47000 -0.02	5.52	5.45	5.50	58,762
20 Jun 16	5.49000 -0.06	5.60	5.48	5.55	71,035
17 Jun 16	5.55000 -0.04	5.61	5.55	5.61	38,501
16 Jun 16	5.59000 -0.04	5.65	5.58	5.64	20,252
15 Jun 16	5.63000 +0.06	5.64	5.54	5.57	87,473
14 Jun 16	5.57000 -0.01	5.57	5.50	5.57	62,019
13 Jun 16	5.58000 +0.04	5.60	5.46	5.50	46,690
10 Jun 16	5.54000 -0.12	5.66	5.52	5.64	120,613
09 Jun 16	5.66000 -0.02	5.72	5.65	5.68	68,089
08 Jun 16	5.68000 -0.01	5.75	5.66	5.69	55,459
07 Jun 16	5.69000 +0.06	5.69	5.62	5.63	31,611
06 Jun 16	5.63000 +0.01	5.67	5.60	5.63	45,201
03 Jun 16	5.62000 +0.02	5.65	5.60	5.60	38,564
02 Jun 16	5.60000 -0.02	5.65	5.59	5.65	33,563
01 Jun 16	5.62000 -0.01	5.66	5.56	5.66	34,605
31 May 16	5.63000 +0.12	5.68	5.50	5.50	111,913
30 May 16	5.51000 -0.03	5.56	5.50	5.56	94,910
27 May 16	5.54000 -0.01	5.55	5.50	5.55	162,218
26 May 16	5.55000 +0.12	5.55	5.47	5.49	308,515
25 May 16	5.43000 -0.06	5.54	5.40	5.54	83,708
24 May 16	5.49000 -0.04	5.56	5.48	5.55	73,455
20 May 16	5.53000 +0.00	5.56	5.50	5.53	54,750
19 May 16	5.53000 +0.04	5.55	5.38	5.47	248,076
18 May 16	5.49000 -0.07	5.56	5.42	5.55	127,861
17 May 16	5.56000 +0.12	5.60	5.48	5.50	171,663
16 May 16	5.44000 +0.18	5.45	5.31	5.31	367,782
13 May 16	5.26000 +0.04	5.38	5.25	5.25	210,817
12 May 16	5.22000 +0.00	5.25	5.22	5.25	61,876
11 May 16	5.22000 +0.02	5.25	5.20	5.22	131,873
10 May 16	5.20000 +0.04	5.24	5.15	5.18	79,612
09 May 16	5.16000 +0.10	5.17	5.05	5.08	109,310
06 May 16	5.06000 +0.04	5.07	5.00	5.05	211,996
05 May 16	5.02000 +0.02	5.08	4.98	5.06	388,820
04 May 16	5.00000 -0.05	5.08	4.98	5.08	334,160
03 May 16	5.05000 -0.03	5.09	4.92	5.09	246,612
02 May 16	5.08000 +0.04	5.10	5.05	5.05	84,085
29 Apr 16	5.04000 -0.02	5.10	5.01	5.09	129,498
28 Apr 16	5.06000 +0.00	5.15	5.06	5.08	82,952
27 Apr 16	5.06000 -0.02	5.08	5.04	5.07	232,524
26 Apr 16	5.08000 +0.00	5.11	5.05	5.10	70,640
25 Apr 16	5.08000 +0.11	5.11	4.97	4.97	592,691
22 Apr 16	4.97000 +0.03	5.00	4.94	4.94	133,387
21 Apr 16	4.94000 +0.01	4.99	4.88	4.96	233,929
20 Apr 16	4.93000 +0.07	5.00	4.85	4.88	194,385
19 Apr 16	4.86000 +0.00	4.88	4.82	4.85	58,808
18 Apr 16	4.86000 -0.03	4.89	4.81	4.89	90,124
15 Apr 16	4.89000 +0.14	4.89	4.76	4.76	132,550
14 Apr 16	4.75000 +0.04	4.78	4.65	4.74	141,767
13 Apr 16	4.71000 -0.05	4.83	4.71	4.80	107,150
12 Apr 16	4.76000 +0.05	4.80	4.68	4.75	167,892
11 Apr 16	4.71000 +0.00	4.77	4.66	4.77	128,260
08 Apr 16	4.71000 -0.03	4.84	4.55	4.69	1,707,678
07 Apr 16	4.74000 -0.11	4.90	4.74	4.90	116,288
06 Apr 16	4.85000 -0.02	4.89	4.82	4.89	29,395
05 Apr 16	4.87000 -0.08	4.92	4.80	4.92	108,289
04 Apr 16	4.95000 +0.13	4.95	4.88	4.90	66,490
01 Apr 16	4.82000 +0.15	4.82	4.67	4.67	133,180
31 Mar 16	4.67000 -0.02	4.73	4.64	4.72	28,547
30 Mar 16	4.69000 +0.04	4.73	4.63	4.65	34,900
29 Mar 16	4.65000 -0.09	4.65	4.37	4.60	37,157
28 Mar 16	4.74000 +0.04	4.78	4.70	4.75	26,177
24 Mar 16	4.70000 -0.10	4.88	4.65	4.88	123,885
23 Mar 16	4.80000 -0.02	4.95	4.80	4.85	74,516
22 Mar 16	4.82000 +0.12	4.90	4.70	4.75	72,597
21 Mar 16	4.70000 +0.08	4.72	4.62	4.64	44,339
18 Mar 16	4.62000 +0.09	4.63	4.54	4.55	58,920
17 Mar 16	4.53000 +0.06	4.54	4.49	4.51	62,883
16 Mar 16	4.47000 +0.00	4.50	4.45	4.50	54,885
15 Mar 16	4.47000 -0.02	4.51	4.39	4.50	18,732
14 Mar 16	4.49000 +0.03	4.52	4.45	4.50	28,390
11 Mar 16	4.46000 +0.13	4.52	4.35	4.36	73,268
10 Mar 16	4.33000 +0.09	4.65	4.32	4.59	115,744
09 Mar 16	4.24000 +0.00	4.30	4.23	4.28	83,674
08 Mar 16	4.24000 -0.18	4.46	4.22	4.46	100,283
07 Mar 16	4.42000 -0.31	4.74	4.37	4.74	127,944
04 Mar 16	4.73000 +0.22	4.83	4.55	4.55	58,351
03 Mar 16	4.51000 +0.11	4.55	4.49	4.50	67,705
02 Mar 16	4.40000 +0.19	4.45	4.23	4.24	41,186
01 Mar 16	4.21000 -0.06	4.30	4.16	4.30	18,526
29 Feb 16	4.27000 +0.18	4.35	4.07	4.10	61,584
26 Feb 16	4.09000 +0.00	4.11	4.05	4.06	25,615
25 Feb 16	4.09000 -0.02	4.15	4.09	4.12	29,124
24 Feb 16	4.11000 -0.15	4.24	4.10	4.24	26,794
23 Feb 16	4.26000 -0.02	4.30	4.24	4.25	25,321
22 Feb 16	4.28000 +0.16	4.29	4.24	4.24	8,722
19 Feb 16	4.12000 -0.11	4.23	4.05	4.23	37,950
18 Feb 16	4.23000 -0.07	4.30	4.23	4.30	20,988
17 Feb 16	4.30000 +0.01	4.30	4.23	4.29	25,665
16 Feb 16	4.29000 +0.12	4.30	4.20	4.26	15,400
12 Feb 16	4.17000 +0.26	4.18	3.86	3.89	94,650
11 Feb 16	3.91000 -0.26	4.09	3.70	4.06	114,170
10 Feb 16	4.17000 -0.01	4.20	4.12	4.20	13,900
09 Feb 16	4.18000 -0.08	4.26	4.15	4.26	19,750
08 Feb 16	4.26000 +0.08	4.29	4.14	4.19	9,040
05 Feb 16	4.18000 -0.03	4.20	4.14	4.20	9,581
04 Feb 16	4.21000 -0.08	4.28	4.15	4.28	19,337
03 Feb 16	4.29000 +0.04	4.30	4.20	4.22	44,837
02 Feb 16	4.25000 +0.03	4.26	3.98	4.20	64,260
01 Feb 16	4.22000 -0.07	4.28	4.22	4.28	19,613
29 Jan 16	4.29000 +0.15	4.29	4.16	4.23	6,314
28 Jan 16	4.14000 +0.00	4.24	4.14	4.21	17,250
27 Jan 16	4.14000 +0.00	4.19	4.12	4.19	8,098
26 Jan 16	4.14000 +0.09	4.22	4.02	4.09	24,587
25 Jan 16	4.05000 -0.16	4.26	4.05	4.26	7,614
22 Jan 16	4.21000 +0.21	4.30	4.07	4.07	54,112
21 Jan 16	4.00000 +0.13	4.06	3.87	3.87	7,625
20 Jan 16	3.87000 -0.05	3.98	3.75	3.90	74,533
19 Jan 16	3.92000 +0.01	4.06	3.90	3.96	21,419
18 Jan 16	3.91000 -0.10	4.01	3.80	4.01	30,830
15 Jan 16	4.01000 -0.13	4.20	3.98	4.20	132,458
14 Jan 16	4.14000 +0.08	4.25	4.06	4.10	48,000
13 Jan 16	4.06000 -0.44	4.31	4.06	4.30	80,435
12 Jan 16	4.50000 +0.26	4.55	4.24	4.24	30,348
11 Jan 16	4.24000 -0.16	4.42	4.00	4.42	105,943
08 Jan 16	4.40000 -0.09	4.47	4.40	4.45	17,141
07 Jan 16	4.49000 -0.04	4.59	4.38	4.59	99,200
06 Jan 16	4.53000 -0.17	4.68	4.40	4.68	135,110
05 Jan 16	4.70000 +0.04	4.76	4.65	4.65	51,900
04 Jan 16	4.66000 -0.12	4.80	4.66	4.80	45,091
31 Dec 15	4.78000 -0.04	4.90	4.77	4.85	55,200
30 Dec 15	4.82000 +0.06	4.86	4.75	4.75	14,794
29 Dec 15	4.76000 -0.17	4.77	4.51	4.76	36,068
24 Dec 15	4.93000 +0.03	4.95	4.89	4.89	3,990
23 Dec 15	4.90000 +0.06	4.90	4.81	4.85	71,593
22 Dec 15	4.84000 +0.05	4.85	4.79	4.84	30,715
21 Dec 15	4.79000 +0.12	4.84	4.70	4.70	43,060
18 Dec 15	4.67000 -0.03	4.71	4.62	4.64	31,725
17 Dec 15	4.70000 +0.10	4.70	4.57	4.60	53,360
16 Dec 15	4.60000 +0.20	4.68	4.40	4.40	55,178
15 Dec 15	4.40000 +0.07	4.54	4.34	4.34	49,418
14 Dec 15	4.33000 -0.11	4.50	4.32	4.46	23,936
11 Dec 15	4.44000 -0.07	4.53	4.29	4.51	66,223
10 Dec 15	4.51000 -0.04	4.60	4.46	4.57	22,486
09 Dec 15	4.55000 +0.00	4.67	4.55	4.55	41,485
08 Dec 15	4.55000 -0.14	4.70	4.55	4.70	40,338
07 Dec 15	4.69000 -0.09	4.79	4.68	4.79	11,728
04 Dec 15	4.78000 +0.09	4.79	4.70	4.70	32,235
03 Dec 15	4.69000 -0.05	4.75	4.60	4.72	16,382
02 Dec 15	4.74000 -0.06	4.80	4.63	4.80	18,194
01 Dec 15	4.80000 -0.02	4.85	4.73	4.85	31,182
30 Nov 15	4.82000 +0.17	4.85	4.70	4.72	27,209
27 Nov 15	4.65000 -0.02	4.81	4.65	4.70	48,857
26 Nov 15	4.67000 +0.01	4.70	4.65	4.67	22,860
25 Nov 15	4.66000 -0.01	4.71	4.65	4.67	37,656
24 Nov 15	4.67000 -0.11	4.80	4.67	4.80	36,410
23 Nov 15	4.78000 +0.21	4.80	4.55	4.58	96,275
20 Nov 15	4.57000 +0.11	4.58	4.45	4.48	112,325
19 Nov 15	4.46000 -0.08	4.59	4.42	4.56	72,645
18 Nov 15	4.54000 -0.05	4.61	4.41	4.59	102,010
17 Nov 15	4.59000 -0.02	4.66	4.57	4.66	27,055
16 Nov 15	4.61000 +0.00	4.69	4.56	4.59	49,775
13 Nov 15	4.61000 -0.14	4.76	4.56	4.76	100,000
12 Nov 15	4.75000 -0.12	4.89	4.74	4.89	31,592
11 Nov 15	4.87000 +0.03	4.95	4.85	4.85	24,810
10 Nov 15	4.84000 -0.02	5.00	4.80	4.85	99,888
09 Nov 15	4.86000 -0.13	5.00	4.85	4.97	99,926
06 Nov 15	4.99000 -0.17	5.13	4.96	5.13	108,494
05 Nov 15	5.16000 -0.02	5.25	5.16	5.23	32,363
04 Nov 15	5.18000 -0.07	5.25	5.17	5.23	20,049
03 Nov 15	5.25000 +0.03	5.33	5.18	5.33	23,499
02 Nov 15	5.22000 -0.18	5.42	5.16	5.42	33,138
30 Oct 15	5.40000 +0.01	5.43	5.37	5.42	13,022
29 Oct 15	5.39000 +0.01	5.42	5.35	5.40	10,400
28 Oct 15	5.38000 +0.02	5.41	5.32	5.35	34,870
27 Oct 15	5.36000 +0.01	5.43	5.35	5.38	27,117
26 Oct 15	5.35000 -0.09	5.54	5.33	5.54	25,503
23 Oct 15	5.44000 -0.03	5.47	5.44	5.47	11,080
22 Oct 15	5.47000 +0.01	5.47	5.40	5.45	25,590
21 Oct 15	5.46000 -0.01	5.48	5.42	5.45	2,500
20 Oct 15	5.47000 +0.03	5.51	5.40	5.47	15,728
19 Oct 15	5.44000 -0.01	5.47	5.37	5.44	8,606
16 Oct 15	5.45000 +0.08	5.45	5.40	5.44	10,336
15 Oct 15	5.37000 +0.07	5.40	5.33	5.34	11,697
14 Oct 15	5.30000 -0.10	5.45	5.30	5.40	14,200
13 Oct 15	5.40000 +0.03	5.45	5.37	5.44	15,092
09 Oct 15	5.37000 -0.01	5.46	5.34	5.40	20,756
08 Oct 15	5.38000 -0.02	5.44	5.34	5.34	12,600
07 Oct 15	5.40000 -0.05	5.50	5.40	5.50	13,025
06 Oct 15	5.45000 +0.00	5.50	5.43	5.44	5,750
05 Oct 15	5.45000 +0.04	5.55	5.45	5.51	18,000
02 Oct 15	5.41000 +0.08	5.46	5.25	5.34	13,080
01 Oct 15	5.33000 -0.06	5.40	5.33	5.36	7,302
30 Sep 15	5.39000 -0.01	5.45	5.36	5.45	8,279
29 Sep 15	5.40000 -0.06	5.46	5.40	5.45	8,481
28 Sep 15	5.46000 -0.18	5.62	5.43	5.62	14,085
25 Sep 15	5.64000 -0.10	5.79	5.64	5.75	42,465
24 Sep 15	5.74000 +0.08	5.75	5.65	5.70	11,400
23 Sep 15	5.66000 -0.11	5.78	5.66	5.76	19,320
22 Sep 15	5.77000 +0.09	5.79	5.70	5.72	16,643
21 Sep 15	5.68000 +0.03	5.75	5.59	5.75	11,875
18 Sep 15	5.65000 +0.05	5.65	5.63	5.65	25,862
17 Sep 15	5.60000 +0.00	5.72	5.57	5.71	15,536
16 Sep 15	5.60000 +0.04	5.60	5.52	5.56	27,061
15 Sep 15	5.56000 +0.00	5.67	5.56	5.60	3,974
14 Sep 15	5.56000 -0.08	5.65	5.56	5.65	1,285
11 Sep 15	5.64000 -0.01	5.64	5.56	5.56	800
10 Sep 15	5.65000 +0.10	5.65	5.53	5.53	1,025
09 Sep 15	5.55000 -0.18	5.90	5.55	5.73	25,985
08 Sep 15	5.73000 +0.29	5.76	5.45	5.45	8,034
04 Sep 15	5.44000 -0.08	5.50	5.44	5.50	16,570
03 Sep 15	5.52000 +0.11	5.57	5.52	5.56	4,280
02 Sep 15	5.41000 +0.01	5.95	5.41	5.95	9,762
01 Sep 15	5.40000 -0.20	5.51	5.40	5.46	5,627
31 Aug 15	5.60000 -0.10	5.68	5.60	5.68	4,410
28 Aug 15	5.70000 +0.31	5.75	5.43	5.49	34,676
27 Aug 15	5.39000 +0.08	5.40	5.26	5.35	23,200
26 Aug 15	5.31000 -0.07	5.35	5.29	5.35	5,350
25 Aug 15	5.38000 +0.09	5.43	5.19	5.19	13,037
24 Aug 15	5.29000 -0.11	5.29	5.04	5.25	26,923
21 Aug 15	5.40000 +0.03	5.40	5.28	5.39	24,498
20 Aug 15	5.37000 -0.03	5.44	5.37	5.44	14,000
19 Aug 15	5.40000 -0.04	5.41	5.38	5.41	28,287
18 Aug 15	5.44000 -0.05	5.49	5.42	5.49	11,353
17 Aug 15	5.49000 +0.06	5.56	5.43	5.47	7,091
14 Aug 15	5.43000 -0.11	5.50	5.42	5.49	6,400
13 Aug 15	5.54000 +0.15	5.56	5.28	5.33	32,980
12 Aug 15	5.39000 -0.01	5.49	5.32	5.49	15,321
11 Aug 15	5.40000 -0.05	5.41	5.39	5.40	17,040
10 Aug 15	5.45000 -0.04	5.49	5.45	5.47	9,883
07 Aug 15	5.49000 +0.12	5.49	5.40	5.40	7,500
06 Aug 15	5.37000 -0.05	5.47	5.35	5.42	13,935
05 Aug 15	5.42000 -0.03	5.48	5.39	5.41	13,708
04 Aug 15	5.45000 -0.04	5.51	5.40	5.43	26,123
31 Jul 15	5.49000 -0.06	5.57	5.42	5.56	27,847
30 Jul 15	5.55000 +0.02	5.58	5.53	5.54	13,200
29 Jul 15	5.53000 -0.01	5.56	5.52	5.54	9,873
28 Jul 15	5.54000 -0.01	5.61	5.53	5.55	19,569
27 Jul 15	5.55000 -0.04	5.63	5.55	5.55	18,513
24 Jul 15	5.59000 -0.01	5.64	5.58	5.64	8,160
23 Jul 15	5.60000 -0.03	5.69	5.58	5.67	15,195
22 Jul 15	5.63000 -0.12	5.75	5.57	5.75	67,415
21 Jul 15	5.75000 -0.13	5.87	5.75	5.87	24,131
20 Jul 15	5.88000 -0.01	5.91	5.80	5.90	31,350
17 Jul 15	5.89000 +0.03	5.89	5.85	5.85	11,658
16 Jul 15	5.86000 -0.04	5.89	5.85	5.87	31,139
15 Jul 15	5.90000 -0.02	5.94	5.87	5.91	16,038
14 Jul 15	5.92000 +0.09	5.92	5.79	5.83	61,036
13 Jul 15	5.83000 +0.09	5.88	5.76	5.84	47,030
10 Jul 15	5.74000 +0.04	5.81	5.73	5.81	24,524
09 Jul 15	5.70000 -0.10	5.87	5.68	5.87	40,333
08 Jul 15	5.80000 -0.23	6.14	5.80	6.06	80,008
07 Jul 15	6.03000 -0.04	6.10	5.97	5.98	43,366
06 Jul 15	6.07000 +0.25	6.09	5.80	5.83	66,498
03 Jul 15	5.82000 +0.09	5.88	5.70	5.72	58,600
02 Jul 15	5.73000 +0.00	5.79	5.73	5.79	9,100
30 Jun 15	5.73000 -0.08	5.81	5.72	5.81	12,990
29 Jun 15	5.81000 +0.00	5.84	5.70	5.79	23,719
26 Jun 15	5.81000 -0.09	5.90	5.78	5.90	31,400
25 Jun 15	5.90000 +0.08	5.97	5.80	5.81	41,241
24 Jun 15	5.82000 -0.04	5.88	5.81	5.88	36,370
23 Jun 15	5.86000 +0.07	5.90	5.80	5.80	17,222
22 Jun 15	5.79000 -0.11	5.93	5.79	5.91	18,000
19 Jun 15	5.90000 -0.01	5.94	5.85	5.94	37,900
18 Jun 15	5.91000 +0.07	5.95	5.83	5.85	49,955
17 Jun 15	5.84000 +0.08	5.84	5.76	5.77	20,970
16 Jun 15	5.76000 +0.20	5.87	5.67	5.67	59,181
15 Jun 15	5.56000 -0.01	5.70	5.56	5.56	33,385
12 Jun 15	5.57000 -0.03	5.63	5.55	5.63	7,180
11 Jun 15	5.60000 -0.12	5.70	5.44	5.70	59,225
10 Jun 15	5.72000 -0.02	5.76	5.69	5.70	10,900
09 Jun 15	5.74000 +0.12	5.83	5.63	5.67	24,279
08 Jun 15	5.62000 +0.08	5.63	5.57	5.59	8,800
05 Jun 15	5.54000 -0.01	5.56	5.50	5.55	10,145
04 Jun 15	5.55000 +0.05	5.55	5.50	5.53	8,450
03 Jun 15	5.50000 +0.01	5.55	5.45	5.48	22,695
02 Jun 15	5.49000 +0.10	5.50	5.42	5.42	15,924
01 Jun 15	5.39000 +0.03	5.42	5.36	5.36	11,150
29 May 15	5.36000 +0.05	5.40	5.30	5.35	16,000
28 May 15	5.31000 -0.01	5.39	5.30	5.36	33,112
27 May 15	5.32000 -0.06	5.40	5.28	5.39	18,483
26 May 15	5.38000 -0.01	5.47	5.38	5.47	16,987
25 May 15	5.39000 -0.01	5.40	5.38	5.40	16,600
22 May 15	5.40000 +0.00	5.42	5.38	5.40	16,261
21 May 15	5.40000 +0.01	5.41	5.39	5.39	15,250
20 May 15	5.39000 -0.01	5.45	5.37	5.45	17,790
19 May 15	5.40000 -0.02	5.42	5.37	5.40	23,335
15 May 15	5.42000 -0.08	5.52	5.32	5.51	41,146
14 May 15	5.50000 +0.00	5.56	5.50	5.55	17,212
13 May 15	5.50000 -0.01	5.56	5.49	5.50	17,031
12 May 15	5.51000 -0.01	5.60	5.50	5.60	47,879
11 May 15	5.52000 -0.07	5.67	5.52	5.63	20,404
08 May 15	5.59000 -0.10	5.73	5.59	5.70	22,676
07 May 15	5.69000 -0.03	5.81	5.69	5.79	12,185
06 May 15	5.72000 +0.02	5.80	5.64	5.70	24,770
05 May 15	5.70000 +0.14	5.70	5.55	5.62	34,090
04 May 15	5.56000 -0.01	5.67	5.56	5.61	16,755
01 May 15	5.57000 -0.03	5.62	5.57	5.62	40,834
30 Apr 15	5.60000 -0.07	5.71	5.60	5.71	31,468
29 Apr 15	5.67000 -0.02	5.70	5.62	5.67	31,150
28 Apr 15	5.69000 +0.02	5.70	5.65	5.69	14,050
27 Apr 15	5.67000 +0.00	5.74	5.67	5.74	11,400
24 Apr 15	5.67000 -0.07	5.74	5.67	5.74	21,286
23 Apr 15	5.74000 -0.04	5.81	5.70	5.81	42,720
22 Apr 15	5.78000 +0.06	5.86	5.74	5.75	18,756
21 Apr 15	5.72000 +0.09	5.73	5.68	5.68	14,975
20 Apr 15	5.63000 +0.01	5.72	5.60	5.63	19,352
17 Apr 15	5.62000 +0.06	5.65	5.60	5.61	10,183
16 Apr 15	5.56000 -0.08	5.73	5.56	5.66	36,277
15 Apr 15	5.64000 -0.11	5.75	5.55	5.75	72,755
14 Apr 15	5.75000 -0.04	5.81	5.75	5.81	67,845
13 Apr 15	5.79000 -0.07	5.85	5.79	5.85	16,277
10 Apr 15	5.86000 -0.03	5.98	5.84	5.98	48,487
09 Apr 15	5.89000 -0.07	5.98	5.89	5.98	26,650
08 Apr 15	5.96000 -0.04	6.00	5.95	5.98	10,844
07 Apr 15	6.00000 +0.00	6.03	5.98	6.02	16,342
06 Apr 15	6.00000 +0.00	6.09	5.98	6.00	28,024
02 Apr 15	6.00000 -0.10	6.10	5.83	6.10	30,211
01 Apr 15	6.10000 -0.01	6.13	6.09	6.12	8,750
31 Mar 15	6.11000 -0.05	6.11	6.11	6.11	1,000
30 Mar 15	6.16000 +0.12	6.24	6.07	6.09	22,313
27 Mar 15	6.04000 -0.19	6.08	6.00	6.08	38,775
26 Mar 15	6.23000 -0.02	6.25	6.21	6.21	72,904
25 Mar 15	6.25000 +0.00	6.25	6.20	6.20	46,702
24 Mar 15	6.25000 +0.00	6.25	6.23	6.25	21,993
23 Mar 15	6.25000 +0.04	6.25	6.20	6.23	28,070
20 Mar 15	6.21000 +0.07	6.23	6.18	6.20	75,392
19 Mar 15	6.14000 -0.01	6.19	6.09	6.19	48,157
18 Mar 15	6.15000 +0.07	6.18	6.05	6.08	108,658
17 Mar 15	6.08000 +0.03	6.08	6.01	6.08	12,924
16 Mar 15	6.05000 +0.02	6.09	6.05	6.09	45,535
13 Mar 15	6.03000 +0.00	6.03	5.92	6.01	24,240
12 Mar 15	6.03000 +0.02	6.07	5.99	6.06	16,756
11 Mar 15	6.01000 +0.14	6.11	5.92	5.92	10,228
10 Mar 15	5.87000 -0.14	6.00	5.83	6.00	36,633
09 Mar 15	6.01000 -0.05	6.11	6.01	6.11	25,630
06 Mar 15	6.06000 -0.04	6.15	6.05	6.11	17,114
05 Mar 15	6.10000 +0.04	6.13	6.06	6.08	7,456
04 Mar 15	6.06000 -0.04	6.13	6.02	6.08	18,431
03 Mar 15	6.10000 +0.27	6.10	5.96	5.96	41,063
02 Mar 15	5.83000 -0.15	6.04	5.83	6.00	17,425
27 Feb 15	5.98000 -0.05	6.09	5.97	6.09	25,110
26 Feb 15	6.03000 +0.01	6.08	6.00	6.00	14,666
25 Feb 15	6.02000 +0.01	6.07	6.02	6.05	30,774
24 Feb 15	6.01000 +0.10	6.04	5.85	5.90	32,260
23 Feb 15	5.91000 +0.01	5.91	5.80	5.91	5,957
20 Feb 15	5.90000 +0.09	5.91	5.85	5.88	4,850
19 Feb 15	5.81000 -0.09	5.90	5.79	5.90	6,545
18 Feb 15	5.90000 +0.05	5.90	5.90	5.90	850
17 Feb 15	5.85000 +0.11	5.90	5.81	5.83	25,577
13 Feb 15	5.74000 +0.01	5.75	5.70	5.71	13,171
12 Feb 15	5.73000 +0.03	5.73	5.70	5.70	2,405
11 Feb 15	5.70000 -0.05	5.70	5.68	5.70	3,750
10 Feb 15	5.75000 +0.01	5.75	5.68	5.75	4,655
09 Feb 15	5.74000 +0.07	5.75	5.69	5.69	8,555
06 Feb 15	5.67000 -0.07	5.72	5.66	5.72	8,460
05 Feb 15	5.74000 +0.04	5.74	5.71	5.71	6,017
04 Feb 15	5.70000 +0.00	5.71	5.70	5.70	1,035
03 Feb 15	5.70000 +0.00	5.72	5.67	5.67	5,084
02 Feb 15	5.70000 +0.02	5.72	5.65	5.70	16,396
30 Jan 15	5.68000 -0.02	5.70	5.68	5.70	4,250
29 Jan 15	5.70000 -0.05	5.70	5.65	5.70	3,715
28 Jan 15	5.75000 +0.05	5.80	5.70	5.70	5,072
27 Jan 15	5.70000 +0.05	5.70	5.65	5.69	7,720
26 Jan 15	5.65000 -0.09	5.80	5.60	5.78	13,715
23 Jan 15	5.74000 +0.10	5.74	5.59	5.59	3,625
22 Jan 15	5.64000 +0.14	5.64	5.48	5.49	13,553
21 Jan 15	5.50000 -0.06	5.60	5.47	5.60	12,275
20 Jan 15	5.56000 -0.04	5.72	5.55	5.62	7,780
19 Jan 15	5.60000 -0.20	5.88	5.49	5.86	52,318
16 Jan 15	5.80000 +0.06	5.84	5.74	5.78	10,579
15 Jan 15	5.74000 -0.01	5.80	5.74	5.77	20,664
14 Jan 15	5.75000 -0.02	5.80	5.75	5.77	25,779
13 Jan 15	5.77000 -0.09	5.86	5.77	5.86	21,916
12 Jan 15	5.86000 -0.05	5.86	5.80	5.85	7,666
09 Jan 15	5.91000 +0.06	5.91	5.77	5.86	9,900
08 Jan 15	5.85000 +0.08	5.90	5.78	5.78	5,640
07 Jan 15	5.77000 -0.04	5.95	5.77	5.89	23,153
06 Jan 15	5.81000 -0.11	5.95	5.77	5.95	26,472
05 Jan 15	5.92000 +0.00	5.97	5.92	5.93	17,012
02 Jan 15	5.92000 +0.02	5.97	5.91	5.95	11,916
31 Dec 14	5.90000 -0.03	5.96	5.90	5.93	11,523
30 Dec 14	5.93000 +0.00	5.94	5.90	5.91	9,900
29 Dec 14	5.93000 -0.08	5.94	5.86	5.94	13,223
24 Dec 14	6.01000 -0.07	6.05	5.95	6.05	17,675
23 Dec 14	6.08000 +0.03	6.10	5.97	6.10	13,049
22 Dec 14	6.05000 +0.00	6.10	6.01	6.08	30,660
19 Dec 14	6.05000 +0.15	6.09	5.92	5.92	7,240
18 Dec 14	5.90000 -0.05	6.05	5.86	5.99	25,471
17 Dec 14	5.95000 +0.15	5.95	5.82	5.82	3,472
16 Dec 14	5.80000 +0.02	5.84	5.78	5.78	4,835
15 Dec 14	5.78000 +0.00	5.81	5.77	5.81	9,002
12 Dec 14	5.78000 -0.03	5.84	5.78	5.79	19,312
11 Dec 14	5.81000 +0.02	5.89	5.77	5.80	22,377
10 Dec 14	5.79000 -0.27	6.06	5.75	6.06	46,327
09 Dec 14	6.06000 +0.07	6.06	5.98	6.00	12,118
08 Dec 14	5.99000 -0.11	6.12	5.99	6.09	19,170
05 Dec 14	6.10000 -0.10	6.25	6.10	6.20	14,620
04 Dec 14	6.20000 +0.06	6.20	6.10	6.18	10,020
03 Dec 14	6.14000 -0.01	6.18	6.10	6.16	17,331
02 Dec 14	6.15000 +0.02	6.19	6.10	6.19	8,834
01 Dec 14	6.13000 -0.12	6.29	6.11	6.22	32,729
28 Nov 14	6.25000 +0.05	6.29	6.20	6.22	8,657
27 Nov 14	6.20000 -0.06	6.27	6.16	6.27	5,600
26 Nov 14	6.26000 +0.01	6.29	6.25	6.25	20,624
25 Nov 14	6.25000 +0.09	6.25	6.18	6.22	10,090
24 Nov 14	6.16000 -0.05	6.23	6.14	6.23	11,954
21 Nov 14	6.21000 +0.00	6.24	6.15	6.21	33,391
20 Nov 14	6.21000 +0.12	6.21	6.06	6.06	20,515
19 Nov 14	6.09000 -0.08	6.19	6.07	6.19	39,253
18 Nov 14	6.17000 -0.08	6.29	6.13	6.29	9,015
17 Nov 14	6.25000 -0.03	6.30	6.23	6.23	20,340
14 Nov 14	6.28000 +0.02	6.29	6.25	6.26	13,580
13 Nov 14	6.26000 +0.08	6.26	6.04	6.24	12,060
12 Nov 14	6.18000 -0.10	6.30	6.18	6.30	3,507
11 Nov 14	6.28000 -0.05	6.39	6.28	6.39	3,394
10 Nov 14	6.33000 +0.02	6.35	6.33	6.35	1,460
07 Nov 14	6.31000 -0.02	6.55	6.31	6.34	65,709
06 Nov 14	6.33000 +0.05	6.33	6.22	6.22	39,333
05 Nov 14	6.28000 +0.07	6.30	6.16	6.16	90,315
04 Nov 14	6.21000 -0.04	6.22	6.05	6.11	64,128
03 Nov 14	6.25000 +0.03	6.25	6.22	6.24	18,500
31 Oct 14	6.22000 -0.01	6.25	6.20	6.21	13,720
30 Oct 14	6.23000 +0.07	6.25	6.18	6.21	52,035
29 Oct 14	6.16000 -0.05	6.22	6.15	6.17	37,355
28 Oct 14	6.21000 +0.01	6.23	6.15	6.20	23,155
27 Oct 14	6.20000 +0.03	6.23	6.13	6.16	44,711
24 Oct 14	6.17000 +0.22	6.17	6.05	6.05	99,034
23 Oct 14	5.95000 +0.16	6.04	5.79	5.79	21,283
22 Oct 14	5.79000 -0.16	5.95	5.78	5.95	10,008
21 Oct 14	5.95000 +0.01	6.00	5.91	5.96	24,492
20 Oct 14	5.94000 +0.16	5.97	5.79	5.80	20,441
17 Oct 14	5.78000 +0.18	5.94	5.64	5.65	19,301
16 Oct 14	5.60000 +0.10	5.60	5.26	5.37	17,205
15 Oct 14	5.50000 -0.14	5.68	5.40	5.64	23,516
14 Oct 14	5.64000 -0.09	5.72	5.41	5.72	28,451
10 Oct 14	5.73000 -0.18	5.77	5.73	5.77	2,638
09 Oct 14	5.91000 +0.23	5.99	5.61	5.62	12,599
08 Oct 14	5.68000 -0.06	5.74	5.66	5.67	17,325
07 Oct 14	5.74000 -0.02	5.76	5.65	5.69	17,640
06 Oct 14	5.76000 -0.01	5.78	5.71	5.78	10,298
03 Oct 14	5.77000 +0.01	5.78	5.75	5.76	3,550
02 Oct 14	5.76000 -0.04	5.79	5.75	5.79	5,903
01 Oct 14	5.80000 -0.02	5.81	5.80	5.81	2,572
30 Sep 14	5.82000 +0.07	5.85	5.76	5.76	2,525
29 Sep 14	5.75000 -0.09	5.76	5.75	5.76	10,602
26 Sep 14	5.84000 -0.08	5.89	5.61	5.84	57,762
25 Sep 14	5.92000 -0.08	5.98	5.90	5.98	35,753
24 Sep 14	6.00000 +0.03	6.00	5.97	5.97	22,312
23 Sep 14	5.97000 -0.01	6.06	5.97	6.03	30,435
22 Sep 14	5.98000 -0.05	6.05	5.96	6.05	31,942
19 Sep 14	6.03000 -0.01	6.07	6.01	6.07	39,185
18 Sep 14	6.04000 +0.01	6.06	6.01	6.02	12,198
17 Sep 14	6.03000 -0.05	6.08	6.02	6.08	12,196
16 Sep 14	6.08000 +0.00	6.08	6.02	6.07	8,738
15 Sep 14	6.08000 +0.03	6.12	6.00	6.07	22,798
12 Sep 14	6.05000 -0.01	6.10	6.05	6.10	5,850
11 Sep 14	6.06000 -0.03	6.12	6.06	6.12	4,550
10 Sep 14	6.09000 -0.02	6.15	6.03	6.15	13,792
09 Sep 14	6.11000 +0.02	6.14	6.06	6.06	5,230
08 Sep 14	6.09000 -0.05	6.17	6.01	6.17	22,821
05 Sep 14	6.14000 -0.02	6.18	6.11	6.18	14,100
04 Sep 14	6.16000 +0.02	6.19	6.14	6.19	10,100
03 Sep 14	6.14000 -0.04	6.21	6.13	6.20	8,638
02 Sep 14	6.18000 +0.01	6.20	6.15	6.18	14,690
29 Aug 14	6.17000 -0.03	6.19	6.12	6.19	5,064
28 Aug 14	6.20000 +0.00	6.20	6.18	6.18	5,854
27 Aug 14	6.20000 +0.05	6.20	6.15	6.18	21,390
26 Aug 14	6.15000 +0.02	6.17	6.14	6.15	13,491
25 Aug 14	6.13000 +0.04	6.14	6.07	6.09	16,690
22 Aug 14	6.09000 -0.06	6.14	6.08	6.14	13,850
21 Aug 14	6.15000 +0.02	6.18	6.12	6.16	14,810
20 Aug 14	6.13000 -0.01	6.15	6.10	6.14	19,887
19 Aug 14	6.14000 +0.09	6.18	6.10	6.11	22,808
18 Aug 14	6.05000 -0.08	6.09	6.00	6.09	28,555
15 Aug 14	6.13000 +0.07	6.14	6.08	6.11	17,288
14 Aug 14	6.06000 -0.05	6.16	6.06	6.16	31,592
13 Aug 14	6.11000 +0.04	6.15	6.07	6.09	28,019
12 Aug 14	6.07000 +0.02	6.09	6.00	6.09	13,656
11 Aug 14	6.05000 -0.03	6.09	6.02	6.06	7,783
08 Aug 14	6.08000 +0.09	6.08	5.99	5.99	20,246
07 Aug 14	5.99000 -0.04	6.00	5.90	6.00	39,754
06 Aug 14	6.03000 -0.02	6.08	6.00	6.08	6,666
05 Aug 14	6.05000 +0.09	6.05	5.95	5.95	15,664
01 Aug 14	5.96000 -0.01	6.07	5.94	5.94	9,088
31 Jul 14	5.97000 -0.12	6.10	5.97	6.09	37,422
30 Jul 14	6.09000 +0.10	6.09	5.99	6.03	14,121
29 Jul 14	5.99000 +0.00	6.02	5.92	6.00	20,626
28 Jul 14	5.99000 -0.11	6.10	5.92	6.10	20,427
25 Jul 14	6.10000 +0.01	6.12	6.06	6.12	13,443
24 Jul 14	6.09000 -0.01	6.14	6.06	6.10	150,774
23 Jul 14	6.10000 +0.35	6.15	5.88	5.88	208,175
22 Jul 14	5.75000 +0.07	5.75	5.60	5.63	17,289
21 Jul 14	5.68000 +0.01	5.75	5.64	5.72	7,175
18 Jul 14	5.67000 -0.02	5.75	5.64	5.69	8,585
17 Jul 14	5.69000 +0.08	5.69	5.60	5.65	12,726
16 Jul 14	5.61000 -0.07	5.68	5.58	5.68	1,437
15 Jul 14	5.68000 +0.07	5.68	5.59	5.61	20,278
14 Jul 14	5.61000 -0.01	5.67	5.61	5.66	12,184
11 Jul 14	5.62000 -0.03	5.69	5.62	5.69	2,432
10 Jul 14	5.65000 +0.03	5.65	5.56	5.61	28,498
09 Jul 14	5.62000 -0.01	5.76	5.58	5.76	16,484
08 Jul 14	5.63000 -0.11	5.75	5.63	5.72	10,758
07 Jul 14	5.74000 -0.01	5.76	5.69	5.70	39,877
04 Jul 14	5.75000 +0.17	5.75	5.57	5.58	11,178
03 Jul 14	5.58000 +0.03	5.58	5.51	5.52	14,115
02 Jul 14	5.55000 -0.17	5.82	5.52	5.82	44,158
30 Jun 14	5.72000 +0.08	5.72	5.69	5.69	27,804
27 Jun 14	5.64000 +0.09	5.72	5.59	5.59	55,060
26 Jun 14	5.55000 +0.05	5.55	5.48	5.50	82,690
25 Jun 14	5.50000 -0.01	5.55	5.49	5.51	17,704
24 Jun 14	5.51000 +0.07	5.51	5.40	5.41	178,321
23 Jun 14	5.44000 +0.04	5.44	5.37	5.38	22,418
20 Jun 14	5.40000 +0.17	5.40	5.15	5.25	56,889
19 Jun 14	5.23000 +0.08	5.25	5.06	5.20	46,062
18 Jun 14	5.15000 +0.16	5.16	4.99	5.00	21,746
17 Jun 14	4.99000 +0.07	5.15	4.98	5.01	121,312
16 Jun 14	4.92000 +0.07	5.06	4.85	4.88	122,737
13 Jun 14	4.85000 -0.05	4.92	4.84	4.90	66,335
12 Jun 14	4.90000 +0.04	4.97	4.87	4.93	47,756
11 Jun 14	4.86000 +0.05	4.95	4.80	4.80	44,174
10 Jun 14	4.81000 +0.17	4.82	4.58	4.58	55,117
09 Jun 14	4.64000 -0.18	4.80	4.60	4.80	340,781
06 Jun 14	4.82000 -0.03	4.85	4.78	4.84	50,336
05 Jun 14	4.85000 +0.00	4.87	4.83	4.87	22,421
04 Jun 14	4.85000 -0.09	4.95	4.85	4.95	34,800
03 Jun 14	4.94000 +0.04	5.00	4.91	4.92	7,231
02 Jun 14	4.90000 -0.16	5.01	4.89	5.00	35,634
30 May 14	5.06000 -0.04	5.12	5.01	5.12	16,926
29 May 14	5.10000 +0.00	5.10	5.10	5.10	274
28 May 14	5.10000 -0.09	5.28	5.10	5.20	17,193
27 May 14	5.19000 -0.01	5.20	5.13	5.20	4,694
26 May 14	5.20000 +0.00	5.24	5.14	5.18	9,176
23 May 14	5.20000 +0.09	5.20	5.14	5.18	3,889
22 May 14	5.11000 -0.09	5.28	5.11	5.24	12,703
21 May 14	5.20000 +0.15	5.20	5.05	5.09	12,033
20 May 14	5.05000 -0.05	5.10	5.03	5.10	7,455
16 May 14	5.10000 +2.46	5.25	5.01	5.21	56,348
15 May 14	2.64000 -0.09	2.70	2.63	2.70	9,150
14 May 14	2.73000 +0.00	2.73	2.60	2.68	21,570
13 May 14	2.73000 +0.08	2.74	2.62	2.64	30,103
12 May 14	2.65000 +0.20	2.68	2.47	2.47	50,415
09 May 14	2.45000 -0.02	2.50	2.45	2.46	36,090
08 May 14	2.47000 -0.17	2.70	2.44	2.67	106,366
07 May 14	2.64000 +0.05	2.64	2.60	2.60	10,566
06 May 14	2.59000 -0.07	2.65	2.58	2.62	10,578
05 May 14	2.66000 +0.05	2.66	2.56	2.60	50,929
02 May 14	2.61000 +0.03	2.63	2.60	2.61	14,505
01 May 14	2.58000 -0.05	2.63	2.53	2.63	36,882
30 Apr 14	2.63000 +0.02	2.63	2.60	2.60	5,356
29 Apr 14	2.61000 -0.04	2.68	2.60	2.67	23,495
28 Apr 14	2.65000 -0.05	2.70	2.65	2.70	10,578
25 Apr 14	2.70000 +0.02	2.72	2.70	2.71	15,683
24 Apr 14	2.68000 +0.00	2.70	2.67	2.68	14,995
23 Apr 14	2.68000 +0.05	2.69	2.65	2.65	11,422
22 Apr 14	2.63000 +0.01	2.69	2.63	2.63	27,095
21 Apr 14	2.62000 -0.10	2.74	2.62	2.74	54,087
17 Apr 14	2.72000 +0.04	2.75	2.70	2.70	31,617
16 Apr 14	2.68000 +0.03	2.70	2.65	2.65	44,199
15 Apr 14	2.65000 -0.05	2.74	2.62	2.73	37,841
14 Apr 14	2.70000 -0.05	2.75	2.70	2.75	34,611
11 Apr 14	2.75000 -0.10	2.84	2.75	2.84	63,092
10 Apr 14	2.85000 -0.03	2.86	2.82	2.82	24,613
09 Apr 14	2.88000 +0.06	2.88	2.79	2.82	20,846
08 Apr 14	2.82000 +0.01	2.82	2.79	2.81	5,983
07 Apr 14	2.81000 +0.04	2.83	2.78	2.80	24,407
04 Apr 14	2.77000 -0.03	2.84	2.76	2.84	78,443
03 Apr 14	2.80000 -0.08	2.90	2.80	2.87	29,070
02 Apr 14	2.88000 +0.03	2.91	2.86	2.87	48,200
01 Apr 14	2.85000 -0.01	2.89	2.85	2.87	10,105
31 Mar 14	2.86000 -0.07	2.93	2.82	2.93	13,839
28 Mar 14	2.93000 -0.04	2.98	2.93	2.98	3,823
27 Mar 14	2.97000 -0.03	2.98	2.89	2.98	12,617
26 Mar 14	3.00000 -0.03	3.04	3.00	3.02	20,704
25 Mar 14	3.03000 -0.04	3.08	3.00	3.06	10,858
24 Mar 14	3.07000 +0.04	3.07	2.94	3.02	15,378
21 Mar 14	3.03000 +0.03	3.05	2.97	2.97	19,949
20 Mar 14	3.00000 +0.07	3.00	2.94	2.94	18,694
19 Mar 14	2.93000 +0.01	2.95	2.90	2.93	8,459
18 Mar 14	2.92000 +0.00	2.95	2.92	2.92	13,483
17 Mar 14	2.92000 +0.06	2.93	2.89	2.89	4,398
14 Mar 14	2.86000 +0.01	2.95	2.85	2.95	41,730
13 Mar 14	2.85000 +0.04	2.85	2.84	2.85	8,789
12 Mar 14	2.81000 +0.00	2.84	2.81	2.83	25,601
11 Mar 14	2.81000 -0.11	2.93	2.81	2.90	37,203
10 Mar 14	2.92000 +0.02	2.93	2.86	2.89	18,919
07 Mar 14	2.90000 +0.08	2.90	2.79	2.83	26,558
06 Mar 14	2.82000 -0.02	2.86	2.81	2.83	13,017
05 Mar 14	2.84000 +0.02	2.85	2.82	2.84	13,075
04 Mar 14	2.82000 -0.02	2.85	2.80	2.82	12,531
03 Mar 14	2.84000 +0.03	2.84	2.78	2.83	13,541
28 Feb 14	2.81000 -0.01	2.85	2.81	2.82	3,450
27 Feb 14	2.82000 +0.00	2.84	2.80	2.82	8,665
26 Feb 14	2.82000 +0.03	2.84	2.80	2.80	31,530
25 Feb 14	2.79000 -0.01	2.83	2.79	2.81	10,379
24 Feb 14	2.80000 +0.02	2.85	2.78	2.78	13,275
21 Feb 14	2.78000 +0.00	2.80	2.78	2.79	18,825
20 Feb 14	2.78000 +0.00	2.80	2.78	2.79	17,798
19 Feb 14	2.78000 -0.02	2.85	2.78	2.85	17,512
18 Feb 14	2.80000 -0.02	2.85	2.80	2.84	5,695
14 Feb 14	2.82000 +0.00	2.85	2.80	2.81	8,251
13 Feb 14	2.82000 +0.02	2.85	2.81	2.83	9,394
12 Feb 14	2.80000 +0.03	2.83	2.79	2.79	7,410
11 Feb 14	2.77000 -0.01	2.82	2.77	2.82	11,974
10 Feb 14	2.78000 +0.03	2.80	2.78	2.79	2,925
07 Feb 14	2.75000 -0.02	2.79	2.75	2.79	11,872
06 Feb 14	2.77000 -0.02	2.79	2.76	2.77	4,226
05 Feb 14	2.79000 +0.02	2.89	2.75	2.84	15,635
04 Feb 14	2.77000 +0.00	2.84	2.77	2.84	10,914
03 Feb 14	2.77000 -0.03	2.79	2.76	2.77	5,205
31 Jan 14	2.80000 +0.04	2.86	2.76	2.76	16,881
30 Jan 14	2.76000 +0.00	2.79	2.75	2.78	13,523
29 Jan 14	2.76000 -0.03	2.82	2.75	2.75	16,948
28 Jan 14	2.79000 +0.03	2.85	2.75	2.75	18,268
27 Jan 14	2.76000 +0.00	2.76	2.66	2.75	40,199
24 Jan 14	2.76000 -0.14	2.90	2.71	2.90	58,074
23 Jan 14	2.90000 -0.01	2.92	2.90	2.90	12,950
22 Jan 14	2.91000 -0.02	2.91	2.90	2.90	6,423
21 Jan 14	2.93000 +0.03	2.94	2.89	2.92	15,271
20 Jan 14	2.90000 -0.03	2.96	2.90	2.96	21,981
17 Jan 14	2.93000 +0.01	2.93	2.91	2.92	11,868
16 Jan 14	2.92000 +0.01	2.95	2.86	2.93	19,173
15 Jan 14	2.91000 -0.04	2.97	2.91	2.96	6,739
14 Jan 14	2.95000 +0.04	2.97	2.92	2.96	4,780
13 Jan 14	2.91000 -0.02	2.95	2.90	2.95	2,950
10 Jan 14	2.93000 +0.04	2.97	2.89	2.93	16,362
09 Jan 14	2.89000 -0.08	2.99	2.89	2.98	9,298
08 Jan 14	2.97000 -0.03	3.00	2.97	3.00	2,913
07 Jan 14	3.00000 +0.05	3.00	2.97	2.98	7,637
06 Jan 14	2.95000 +0.07	2.96	2.88	2.90	11,221
03 Jan 14	2.88000 +0.04	2.94	2.85	2.87	9,592
02 Jan 14	2.84000 -0.09	2.95	2.84	2.95	22,268
31 Dec 13	2.93000 +0.03	2.94	2.90	2.94	10,444
30 Dec 13	2.90000 +0.01	2.93	2.88	2.92	4,025
27 Dec 13	2.89000 -0.10	2.98	2.89	2.98	8,168
24 Dec 13	2.99000 +0.02	3.01	2.95	2.95	15,413
23 Dec 13	2.97000 +0.08	2.98	2.85	2.85	22,408
20 Dec 13	2.89000 -0.04	2.99	2.89	2.93	21,291
19 Dec 13	2.93000 -0.08	3.02	2.91	3.02	21,600
18 Dec 13	3.01000 -0.02	3.04	2.98	3.02	18,649
17 Dec 13	3.03000 +0.03	3.03	2.98	2.99	10,046
16 Dec 13	3.00000 +0.09	3.05	2.98	2.98	49,655
13 Dec 13	2.91000 -0.04	2.99	2.89	2.95	24,920
12 Dec 13	2.95000 +0.15	2.98	2.80	2.80	33,060
11 Dec 13	2.80000 +0.02	2.80	2.71	2.77	20,584
10 Dec 13	2.78000 -0.01	2.80	2.75	2.78	24,400
09 Dec 13	2.79000 -0.01	2.87	2.72	2.85	52,921
06 Dec 13	2.80000 -0.15	2.95	2.78	2.95	49,469
05 Dec 13	2.95000 -0.11	3.06	2.92	3.06	36,929
04 Dec 13	3.06000 -0.04	3.13	3.06	3.13	12,190
03 Dec 13	3.10000 +0.00	3.11	3.10	3.11	6,038
02 Dec 13	3.10000 -0.07	3.18	3.09	3.16	31,097
29 Nov 13	3.17000 +0.06	3.17	3.10	3.10	29,589
28 Nov 13	3.11000 -0.06	3.15	3.11	3.15	11,748
27 Nov 13	3.17000 +0.03	3.17	3.10	3.13	15,698
26 Nov 13	3.14000 +0.06	3.20	3.10	3.14	27,105
25 Nov 13	3.08000 -0.01	3.15	3.06	3.08	20,873
22 Nov 13	3.09000 -0.06	3.13	3.06	3.13	27,732
21 Nov 13	3.15000 +0.07	3.17	3.08	3.08	13,472
20 Nov 13	3.08000 -0.09	3.15	3.08	3.15	25,129
19 Nov 13	3.17000 +0.07	3.22	3.06	3.06	48,657
18 Nov 13	3.10000 +0.00	3.10	3.00	3.08	33,295
15 Nov 13	3.10000 +0.01	3.10	3.05	3.06	15,305
14 Nov 13	3.09000 +0.03	3.11	2.97	3.05	40,093
13 Nov 13	3.06000 -0.04	3.08	3.04	3.07	31,704
12 Nov 13	3.10000 +0.05	3.12	3.03	3.04	34,881
11 Nov 13	3.05000 -0.02	3.09	3.05	3.09	7,841
08 Nov 13	3.07000 +0.02	3.09	3.04	3.04	23,713
07 Nov 13	3.05000 -0.01	3.08	3.04	3.05	17,873
06 Nov 13	3.06000 +0.15	3.07	3.00	3.00	71,864
05 Nov 13	2.91000 -0.05	2.98	2.87	2.98	10,762
04 Nov 13	2.96000 +0.01	2.98	2.94	2.98	11,279
01 Nov 13	2.95000 +0.06	2.98	2.94	2.94	18,758
31 Oct 13	2.89000 +0.00	2.98	2.89	2.91	17,995
30 Oct 13	2.89000 -0.12	3.03	2.89	3.00	32,528
29 Oct 13	3.01000 -0.06	3.06	2.99	3.03	50,201
28 Oct 13	3.07000 +0.15	3.07	2.94	2.94	37,924
25 Oct 13	2.92000 +0.02	2.93	2.90	2.91	12,126
24 Oct 13	2.90000 -0.03	2.92	2.89	2.90	10,788
23 Oct 13	2.93000 +0.01	2.93	2.90	2.90	5,429
22 Oct 13	2.92000 +0.06	2.92	2.85	2.86	8,607
21 Oct 13	2.86000 -0.03	2.95	2.86	2.88	29,987
18 Oct 13	2.89000 +0.05	2.89	2.85	2.86	9,241
17 Oct 13	2.84000 -0.02	2.86	2.82	2.84	7,615
16 Oct 13	2.86000 +0.10	2.86	2.73	2.76	27,633
15 Oct 13	2.76000 -0.05	2.80	2.73	2.80	47,565
11 Oct 13	2.81000 -0.04	2.90	2.81	2.86	37,277
10 Oct 13	2.85000 -0.08	3.00	2.85	2.94	18,774
09 Oct 13	2.93000 +0.06	3.00	2.84	2.89	40,118
08 Oct 13	2.87000 -0.02	2.89	2.83	2.85	34,233
07 Oct 13	2.89000 +0.04	2.89	2.80	2.84	26,168
04 Oct 13	2.85000 +0.05	2.87	2.79	2.79	27,550
03 Oct 13	2.80000 -0.04	2.85	2.78	2.82	32,227
02 Oct 13	2.84000 +0.11	2.89	2.70	2.72	101,998
01 Oct 13	2.73000 -0.05	2.78	2.70	2.78	15,651
30 Sep 13	2.78000 +0.00	2.82	2.70	2.75	80,638
27 Sep 13	2.78000 +0.14	2.81	2.69	2.69	105,974
26 Sep 13	2.64000 -0.08	2.69	2.64	2.69	15,630
25 Sep 13	2.72000 +0.04	2.72	2.68	2.68	29,285
24 Sep 13	2.68000 +0.04	2.68	2.64	2.66	17,264
23 Sep 13	2.64000 -0.04	2.70	2.63	2.66	37,335
20 Sep 13	2.68000 +0.04	2.68	2.65	2.65	23,010
19 Sep 13	2.64000 -0.02	2.66	2.63	2.64	8,523
18 Sep 13	2.66000 -0.01	2.66	2.63	2.66	8,608
17 Sep 13	2.67000 +0.05	2.67	2.62	2.62	6,150
16 Sep 13	2.62000 +0.02	2.65	2.59	2.61	16,411
13 Sep 13	2.60000 -0.01	2.62	2.60	2.61	7,242
12 Sep 13	2.61000 -0.02	2.67	2.59	2.61	15,669
11 Sep 13	2.63000 +0.01	2.66	2.61	2.65	4,425
10 Sep 13	2.62000 -0.01	2.67	2.60	2.60	27,488
09 Sep 13	2.63000 +0.01	2.63	2.57	2.59	14,225
06 Sep 13	2.62000 +0.00	2.63	2.59	2.62	7,975
05 Sep 13	2.62000 +0.09	2.62	2.54	2.54	11,359
04 Sep 13	2.53000 -0.04	2.57	2.52	2.57	33,560
03 Sep 13	2.57000 -0.01	2.61	2.57	2.60	21,298
30 Aug 13	2.58000 +0.03	2.58	2.55	2.56	4,063
29 Aug 13	2.55000 +0.00	2.59	2.55	2.59	11,614
28 Aug 13	2.55000 -0.01	2.58	2.55	2.56	11,386
27 Aug 13	2.56000 -0.01	2.60	2.56	2.59	19,000
26 Aug 13	2.57000 -0.03	2.61	2.57	2.61	9,846
23 Aug 13	2.60000 +0.02	2.61	2.57	2.61	11,794
22 Aug 13	2.58000 -0.03	2.60	2.56	2.58	11,650
21 Aug 13	2.61000 +0.02	2.62	2.58	2.58	6,174
20 Aug 13	2.59000 -0.03	2.62	2.55	2.61	25,547
19 Aug 13	2.62000 +0.06	2.65	2.56	2.56	36,215
16 Aug 13	2.56000 +0.00	2.58	2.54	2.55	19,289
15 Aug 13	2.56000 -0.02	2.58	2.56	2.58	3,830
14 Aug 13	2.58000 +0.00	2.61	2.56	2.59	17,199
13 Aug 13	2.58000 +0.00	2.64	2.58	2.64	27,773
12 Aug 13	2.58000 +0.02	2.60	2.56	2.58	16,555
09 Aug 13	2.56000 -0.05	2.61	2.56	2.60	9,910
08 Aug 13	2.61000 +0.01	2.64	2.60	2.60	10,603
07 Aug 13	2.60000 +0.03	2.60	2.55	2.55	21,145
06 Aug 13	2.57000 -0.01	2.58	2.54	2.58	19,463
02 Aug 13	2.58000 -0.11	2.68	2.58	2.66	36,715
01 Aug 13	2.69000 +0.08	2.70	2.64	2.67	26,972
31 Jul 13	2.61000 -0.01	2.65	2.57	2.65	18,168
30 Jul 13	2.62000 +0.00	2.68	2.62	2.63	13,391
29 Jul 13	2.62000 +0.01	2.64	2.61	2.62	7,822
26 Jul 13	2.61000 -0.02	2.63	2.60	2.63	9,369
25 Jul 13	2.63000 +0.01	2.67	2.61	2.61	25,505
24 Jul 13	2.62000 +0.05	2.70	2.57	2.58	33,321
23 Jul 13	2.57000 +0.00	2.63	2.57	2.59	14,442
22 Jul 13	2.57000 -0.04	2.62	2.57	2.60	16,063
19 Jul 13	2.61000 -0.09	2.68	2.57	2.68	28,809
18 Jul 13	2.70000 +0.14	2.70	2.60	2.60	71,687
17 Jul 13	2.56000 -0.04	2.60	2.56	2.60	8,143
16 Jul 13	2.60000 -0.05	2.64	2.60	2.62	18,815
15 Jul 13	2.65000 +0.03	2.65	2.58	2.60	20,572
12 Jul 13	2.62000 -0.01	2.64	2.62	2.63	11,467
11 Jul 13	2.63000 -0.01	2.64	2.60	2.62	9,372
10 Jul 13	2.64000 +0.00	2.64	2.60	2.62	13,648
09 Jul 13	2.64000 +0.05	2.64	2.57	2.57	52,153
08 Jul 13	2.59000 +0.08	2.59	2.50	2.50	8,098
05 Jul 13	2.51000 +0.00	2.53	2.48	2.52	6,698
04 Jul 13	2.51000 -0.07	2.56	2.45	2.56	40,875
03 Jul 13	2.58000 -0.04	2.60	2.53	2.60	24,331
02 Jul 13	2.62000 +0.14	2.62	2.46	2.48	40,247
28 Jun 13	2.48000 -0.05	2.50	2.45	2.50	44,159
27 Jun 13	2.53000 +0.00	2.54	2.52	2.53	9,870
26 Jun 13	2.53000 -0.06	2.59	2.51	2.58	18,611
25 Jun 13	2.59000 -0.01	2.60	2.50	2.59	29,605
24 Jun 13	2.60000 -0.03	2.64	2.60	2.63	18,297
21 Jun 13	2.63000 +0.07	2.63	2.60	2.60	15,386
20 Jun 13	2.56000 -0.03	2.63	2.56	2.59	25,373
19 Jun 13	2.59000 +0.00	2.61	2.58	2.61	6,345
18 Jun 13	2.59000 -0.01	2.63	2.54	2.60	19,359
17 Jun 13	2.60000 +0.12	2.60	2.50	2.50	45,552
14 Jun 13	2.48000 +0.01	2.53	2.47	2.49	212,011
13 Jun 13	2.47000 +0.06	2.53	2.43	2.43	30,320
12 Jun 13	2.41000 +0.00	2.47	2.35	2.44	58,948
11 Jun 13	2.41000 -0.06	2.47	2.41	2.46	11,623
10 Jun 13	2.47000 -0.07	2.56	2.43	2.56	32,415
07 Jun 13	2.54000 -0.05	2.59	2.54	2.58	27,768
06 Jun 13	2.59000 -0.07	2.65	2.59	2.62	15,291
05 Jun 13	2.66000 +0.06	2.66	2.56	2.58	29,748
04 Jun 13	2.60000 +0.01	2.60	2.56	2.56	8,050
03 Jun 13	2.59000 +0.04	2.59	2.54	2.55	10,936
31 May 13	2.55000 -0.03	2.60	2.55	2.59	37,343
30 May 13	2.58000 -0.02	2.61	2.58	2.58	20,090
29 May 13	2.60000 +0.03	2.60	2.55	2.56	28,793
28 May 13	2.57000 -0.01	2.61	2.56	2.61	23,462
27 May 13	2.58000 -0.02	2.63	2.57	2.62	20,347
24 May 13	2.60000 -0.01	2.60	2.58	2.60	3,250
23 May 13	2.61000 +0.02	2.61	2.54	2.58	23,460
22 May 13	2.59000 +0.05	2.60	2.52	2.55	34,268
21 May 13	2.54000 -0.02	2.58	2.54	2.57	15,068
17 May 13	2.56000 +0.01	2.57	2.53	2.54	34,543
16 May 13	2.55000 +0.05	2.55	2.49	2.51	40,353
15 May 13	2.50000 -0.03	2.53	2.50	2.53	7,590
14 May 13	2.53000 +0.03	2.53	2.48	2.52	9,169
13 May 13	2.50000 +0.05	2.56	2.47	2.53	76,525
10 May 13	2.45000 -0.04	2.50	2.45	2.47	39,338
09 May 13	2.49000 +0.10	2.49	2.38	2.40	50,986
08 May 13	2.39000 +0.03	2.47	2.38	2.46	31,215
07 May 13	2.36000 +0.00	2.41	2.36	2.37	32,864
06 May 13	2.36000 -0.11	2.48	2.36	2.48	72,252
03 May 13	2.47000 +0.01	2.48	2.44	2.46	12,928
02 May 13	2.46000 +0.00	2.48	2.46	2.47	20,038
01 May 13	2.46000 +0.02	2.47	2.44	2.44	8,631
30 Apr 13	2.44000 +0.04	2.45	2.42	2.43	29,529
29 Apr 13	2.40000 -0.05	2.51	2.40	2.47	26,576
26 Apr 13	2.45000 +0.03	2.48	2.42	2.42	9,890
25 Apr 13	2.42000 -0.01	2.50	2.41	2.43	9,692
24 Apr 13	2.43000 +0.02	2.45	2.40	2.43	13,153
23 Apr 13	2.41000 +0.01	2.43	2.40	2.42	6,000
22 Apr 13	2.40000 -0.01	2.42	2.35	2.42	15,278
19 Apr 13	2.41000 +0.02	2.42	2.37	2.41	12,810
18 Apr 13	2.39000 -0.01	2.41	2.38	2.40	11,596
17 Apr 13	2.40000 -0.05	2.45	2.36	2.45	22,816
16 Apr 13	2.45000 -0.02	2.46	2.40	2.43	32,974
15 Apr 13	2.47000 -0.05	2.52	2.33	2.52	43,355
12 Apr 13	2.52000 -0.05	2.57	2.50	2.55	11,332
11 Apr 13	2.57000 +0.04	2.57	2.54	2.54	5,756
10 Apr 13	2.53000 -0.03	2.57	2.48	2.53	52,784
09 Apr 13	2.56000 +0.02	2.57	2.51	2.55	21,961
08 Apr 13	2.54000 +0.05	2.55	2.49	2.52	7,200
05 Apr 13	2.49000 -0.08	2.57	2.48	2.57	19,582
04 Apr 13	2.57000 +0.02	2.57	2.51	2.55	16,573
03 Apr 13	2.55000 +0.04	2.58	2.54	2.54	9,048
02 Apr 13	2.51000 -0.02	2.55	2.50	2.54	15,256
01 Apr 13	2.53000 +0.00	2.55	2.53	2.53	8,603
28 Mar 13	2.53000 +0.00	2.58	2.52	2.58	25,457
27 Mar 13	2.53000 -0.05	2.62	2.53	2.56	24,503
26 Mar 13	2.58000 -0.07	2.66	2.56	2.65	19,518
25 Mar 13	2.65000 -0.05	2.68	2.65	2.68	25,688
22 Mar 13	2.70000 +0.02	2.71	2.65	2.65	22,229
21 Mar 13	2.68000 +0.00	2.72	2.65	2.68	25,541
20 Mar 13	2.68000 -0.04	2.73	2.68	2.70	12,071
19 Mar 13	2.72000 +0.05	2.76	2.65	2.65	50,641
18 Mar 13	2.67000 +0.08	2.67	2.54	2.60	39,109
15 Mar 13	2.59000 +0.05	2.59	2.55	2.55	24,353
14 Mar 13	2.54000 -0.01	2.55	2.51	2.55	6,824
13 Mar 13	2.55000 +0.01	2.55	2.52	2.54	12,327
12 Mar 13	2.54000 -0.03	2.57	2.53	2.57	9,200
11 Mar 13	2.57000 +0.00	2.59	2.52	2.57	27,903
08 Mar 13	2.57000 +0.02	2.58	2.49	2.55	52,727
07 Mar 13	2.55000 +0.03	2.55	2.55	2.55	11,929
06 Mar 13	2.52000 +0.00	2.55	2.50	2.52	36,333
05 Mar 13	2.52000 -0.04	2.55	2.52	2.55	5,700
04 Mar 13	2.56000 +0.02	2.58	2.51	2.56	16,901
01 Mar 13	2.54000 -0.01	2.59	2.54	2.56	16,550
28 Feb 13	2.55000 +0.05	2.59	2.50	2.50	11,939
27 Feb 13	2.50000 -0.02	2.58	2.49	2.54	79,498
26 Feb 13	2.52000 -0.05	2.60	2.52	2.57	60,315
25 Feb 13	2.57000 +0.00	2.60	2.55	2.59	18,088
22 Feb 13	2.57000 +0.01	2.63	2.54	2.59	15,923
21 Feb 13	2.56000 -0.03	2.61	2.54	2.61	26,803
20 Feb 13	2.59000 -0.03	2.66	2.59	2.65	16,198
19 Feb 13	2.62000 -0.01	2.67	2.61	2.67	24,122
15 Feb 13	2.63000 -0.01	2.69	2.63	2.68	13,238
14 Feb 13	2.64000 +0.00	2.70	2.63	2.63	13,125
13 Feb 13	2.64000 -0.01	2.70	2.64	2.64	30,833
12 Feb 13	2.65000 +0.01	2.65	2.60	2.65	33,322
11 Feb 13	2.64000 +0.02	2.64	2.60	2.63	13,095
08 Feb 13	2.62000 -0.01	2.64	2.59	2.64	58,270
07 Feb 13	2.63000 +0.01	2.63	2.59	2.59	22,140
06 Feb 13	2.62000 +0.04	2.64	2.59	2.61	27,009
05 Feb 13	2.58000 +0.00	2.64	2.56	2.61	34,921
04 Feb 13	2.58000 +0.01	2.62	2.57	2.62	14,970
01 Feb 13	2.57000 +0.03	2.66	2.56	2.64	16,843
31 Jan 13	2.54000 -0.03	2.68	2.52	2.59	40,873
30 Jan 13	2.57000 -0.04	2.66	2.57	2.66	14,954
29 Jan 13	2.61000 -0.05	2.69	2.61	2.69	20,412
28 Jan 13	2.66000 -0.06	2.71	2.62	2.71	52,078
25 Jan 13	2.72000 +0.03	2.75	2.70	2.70	12,550
24 Jan 13	2.69000 -0.06	2.85	2.68	2.80	32,908
23 Jan 13	2.75000 -0.02	2.83	2.73	2.77	22,408
22 Jan 13	2.77000 +0.05	2.88	2.70	2.71	43,055
21 Jan 13	2.72000 -0.03	2.77	2.71	2.71	6,406
18 Jan 13	2.75000 -0.01	2.78	2.70	2.78	15,215
17 Jan 13	2.76000 +0.01	2.81	2.75	2.75	18,447
16 Jan 13	2.75000 -0.06	2.82	2.75	2.80	16,997
15 Jan 13	2.81000 -0.04	2.84	2.78	2.84	20,150
14 Jan 13	2.85000 +0.00	2.85	2.82	2.82	17,839
11 Jan 13	2.85000 -0.01	2.85	2.82	2.82	4,834
10 Jan 13	2.86000 +0.01	2.87	2.82	2.87	19,375
09 Jan 13	2.85000 +0.10	2.87	2.76	2.76	61,467
08 Jan 13	2.75000 -0.02	2.75	2.71	2.74	15,350
07 Jan 13	2.77000 +0.11	2.86	2.50	2.68	85,495
04 Jan 13	2.66000 -0.02	2.71	2.62	2.69	35,983
03 Jan 13	2.68000 +0.05	2.69	2.60	2.62	22,376
02 Jan 13	2.63000 +0.08	2.63	2.55	2.58	29,545
31 Dec 12	2.55000 -0.05	2.55	2.51	2.53	10,435
28 Dec 12	2.60000 +0.10	2.63	2.49	2.49	3,697
27 Dec 12	2.50000 +0.01	2.51	2.48	2.48	5,978
24 Dec 12	2.49000 +0.04	2.54	2.43	2.48	10,394
21 Dec 12	2.45000 -0.05	2.51	2.42	2.50	47,123
20 Dec 12	2.50000 -0.19	2.65	2.50	2.65	17,605
19 Dec 12	2.69000 +0.08	2.69	2.50	2.56	38,989
18 Dec 12	2.61000 +0.15	2.61	2.43	2.45	79,404
17 Dec 12	2.46000 -0.05	2.51	2.35	2.51	47,196
14 Dec 12	2.51000 +0.01	2.57	2.49	2.55	78,599
13 Dec 12	2.50000 +0.01	2.51	2.48	2.50	18,045
12 Dec 12	2.49000 +0.03	2.54	2.48	2.50	24,546
11 Dec 12	2.46000 -0.04	2.52	2.46	2.50	26,722
10 Dec 12	2.50000 +0.07	2.50	2.48	2.48	7,995
07 Dec 12	2.43000 -0.02	2.48	2.43	2.48	15,028
06 Dec 12	2.45000 -0.01	2.53	2.45	2.50	10,242
05 Dec 12	2.46000 -0.04	2.55	2.40	2.51	139,949
04 Dec 12	2.50000 -0.01	2.55	2.50	2.52	10,452
03 Dec 12	2.51000 -0.02	2.53	2.50	2.53	18,092
30 Nov 12	2.53000 -0.06	2.57	2.51	2.57	40,612
29 Nov 12	2.59000 -0.01	2.60	2.54	2.60	10,035
28 Nov 12	2.60000 +0.01	2.60	2.54	2.56	8,840
27 Nov 12	2.59000 +0.04	2.60	2.54	2.58	3,690
26 Nov 12	2.55000 -0.04	2.58	2.54	2.56	7,977
23 Nov 12	2.59000 +0.04	2.60	2.55	2.57	11,250
22 Nov 12	2.55000 -0.04	2.60	2.51	2.60	16,763
21 Nov 12	2.59000 -0.02	2.65	2.59	2.65	8,948
20 Nov 12	2.61000 -0.04	2.64	2.61	2.63	12,212
19 Nov 12	2.65000 +0.00	2.65	2.61	2.61	7,373
16 Nov 12	2.65000 +0.05	2.68	2.60	2.60	39,643
15 Nov 12	2.60000 -0.02	2.65	2.57	2.57	48,838
14 Nov 12	2.62000 -0.02	2.64	2.56	2.60	59,473
13 Nov 12	2.64000 +0.03	2.65	2.56	2.60	45,988
12 Nov 12	2.61000 -0.04	2.65	2.59	2.65	6,411
09 Nov 12	2.65000 +0.00	2.65	2.61	2.63	35,801
08 Nov 12	2.65000 +0.04	2.65	2.54	2.60	54,685
07 Nov 12	2.61000 -0.04	2.61	2.57	2.61	31,351
06 Nov 12	2.65000 +0.02	2.72	2.62	2.66	38,148
05 Nov 12	2.63000 -0.07	2.74	2.62	2.70	29,975
02 Nov 12	2.70000 +0.05	2.70	2.63	2.65	28,869
01 Nov 12	2.65000 +0.00	2.65	2.62	2.65	10,681
31 Oct 12	2.65000 +0.00	2.65	2.58	2.60	37,065
30 Oct 12	2.65000 +0.08	2.65	2.57	2.59	37,900
29 Oct 12	2.57000 -0.02	2.59	2.54	2.55	7,954
26 Oct 12	2.59000 +0.04	2.60	2.57	2.57	22,336
25 Oct 12	2.55000 -0.04	2.58	2.55	2.56	30,061
24 Oct 12	2.59000 +0.02	2.59	2.52	2.56	12,837
23 Oct 12	2.57000 +0.00	2.57	2.55	2.55	14,136
22 Oct 12	2.57000 -0.03	2.65	2.55	2.56	29,819
19 Oct 12	2.60000 -0.05	2.65	2.57	2.64	9,129
18 Oct 12	2.65000 +0.07	2.65	2.57	2.57	17,915
17 Oct 12	2.58000 +0.00	2.63	2.55	2.55	66,669
16 Oct 12	2.58000 -0.02	2.60	2.55	2.60	18,212
15 Oct 12	2.60000 +0.05	2.60	2.52	2.53	6,637
12 Oct 12	2.55000 -0.05	2.60	2.53	2.58	4,955
11 Oct 12	2.60000 +0.08	2.60	2.53	2.54	20,414
10 Oct 12	2.52000 -0.06	2.58	2.50	2.58	24,871
09 Oct 12	2.58000 -0.02	2.59	2.58	2.59	1,307
05 Oct 12	2.60000 +0.01	2.60	2.56	2.60	6,180
04 Oct 12	2.59000 +0.12	2.59	2.50	2.50	9,903
03 Oct 12	2.47000 -0.07	2.59	2.47	2.55	10,468
02 Oct 12	2.54000 +0.00	2.55	2.50	2.55	10,150
01 Oct 12	2.54000 +0.08	2.55	2.49	2.49	7,435
28 Sep 12	2.46000 +0.01	2.55	2.42	2.42	32,540
27 Sep 12	2.45000 -0.10	2.55	2.37	2.55	53,528
26 Sep 12	2.55000 -0.15	2.70	2.51	2.70	43,204
25 Sep 12	2.70000 -0.08	2.80	2.70	2.77	42,720
24 Sep 12	2.78000 +0.08	2.79	2.76	2.77	11,092
21 Sep 12	2.70000 -0.10	2.80	2.70	2.79	56,460
20 Sep 12	2.80000 -0.09	2.89	2.70	2.89	127,794
19 Sep 12	2.89000 +0.14	2.89	2.81	2.81	21,821
18 Sep 12	2.75000 -0.03	2.84	2.73	2.78	13,953
17 Sep 12	2.78000 -0.07	2.92	2.75	2.86	36,163
14 Sep 12	2.85000 +0.04	2.89	2.84	2.85	9,278
13 Sep 12	2.81000 +0.00	2.90	2.81	2.83	26,115
12 Sep 12	2.81000 +0.07	2.86	2.71	2.71	26,737
11 Sep 12	2.74000 +0.04	2.76	2.71	2.71	12,560
10 Sep 12	2.70000 +0.00	2.77	2.70	2.71	6,726
07 Sep 12	2.70000 -0.01	2.77	2.69	2.73	14,163
06 Sep 12	2.71000 +0.05	2.73	2.66	2.67	14,173
05 Sep 12	2.66000 -0.05	2.70	2.66	2.69	6,919
04 Sep 12	2.71000 -0.01	2.71	2.67	2.70	3,951
31 Aug 12	2.72000 +0.02	2.72	2.68	2.69	10,985
30 Aug 12	2.70000 +0.10	2.70	2.64	2.65	24,281
29 Aug 12	2.60000 -0.10	2.68	2.60	2.68	8,591
28 Aug 12	2.70000 +0.06	2.70	2.59	2.60	27,753
27 Aug 12	2.64000 -0.01	2.70	2.47	2.65	776,269
24 Aug 12	2.65000 -0.05	2.71	2.63	2.70	24,336
23 Aug 12	2.70000 +0.10	2.72	2.59	2.61	30,358
22 Aug 12	2.60000 +0.00	2.70	2.55	2.55	13,211
21 Aug 12	2.60000 -0.06	2.66	2.60	2.63	9,300
20 Aug 12	2.66000 +0.12	2.66	2.54	2.57	23,558
17 Aug 12	2.54000 +0.00	2.61	2.51	2.54	26,876
16 Aug 12	2.54000 +0.04	2.55	2.48	2.53	12,825
15 Aug 12	2.50000 +0.00	2.51	2.48	2.49	10,889
14 Aug 12	2.50000 +0.04	2.53	2.46	2.46	20,175
13 Aug 12	2.46000 +0.05	2.46	2.36	2.37	6,753
10 Aug 12	2.41000 -0.05	2.48	2.41	2.45	10,525
09 Aug 12	2.46000 +0.03	2.47	2.35	2.45	15,792
08 Aug 12	2.43000 +0.08	2.47	2.40	2.40	12,220
07 Aug 12	2.35000 -0.04	2.45	2.33	2.40	18,209
03 Aug 12	2.39000 -0.03	2.45	2.33	2.42	34,427
02 Aug 12	2.42000 +0.17	2.42	2.28	2.28	50,523
01 Aug 12	2.25000 +0.05	2.29	2.15	2.20	14,530
31 Jul 12	2.20000 -0.01	2.27	2.17	2.19	11,548
30 Jul 12	2.21000 -0.06	2.27	2.14	2.27	28,398
27 Jul 12	2.27000 +0.03	2.29	2.22	2.25	25,655
26 Jul 12	2.24000 +0.07	2.25	2.17	2.17	6,383
25 Jul 12	2.17000 +0.07	2.19	2.11	2.14	30,272
24 Jul 12	2.10000 -0.09	2.21	2.10	2.18	104,526
23 Jul 12	2.19000 -0.01	2.25	2.19	2.22	32,826
20 Jul 12	2.20000 -0.05	2.29	2.20	2.25	7,424
19 Jul 12	2.25000 -0.04	2.35	2.25	2.30	37,281
18 Jul 12	2.29000 -0.04	2.42	2.28	2.36	19,824
17 Jul 12	2.33000 +0.12	2.39	2.17	2.25	132,401
16 Jul 12	2.21000 -0.02	2.24	2.21	2.21	3,410
13 Jul 12	2.23000 -0.04	2.29	2.15	2.28	13,268
12 Jul 12	2.27000 +0.01	2.34	2.27	2.28	11,870
11 Jul 12	2.26000 -0.14	2.40	2.21	2.40	27,381
10 Jul 12	2.40000 +0.03	2.50	2.40	2.40	24,242
09 Jul 12	2.37000 +0.01	2.41	2.36	2.36	9,576
06 Jul 12	2.36000 -0.06	2.40	2.36	2.39	12,015
05 Jul 12	2.42000 +0.01	2.44	2.42	2.43	7,950
04 Jul 12	2.41000 +0.05	2.41	2.36	2.39	7,215
03 Jul 12	2.36000 -0.03	2.39	2.36	2.38	11,113
29 Jun 12	2.39000 +0.05	2.41	2.35	2.38	9,678
28 Jun 12	2.34000 -0.05	2.36	2.34	2.36	5,780
27 Jun 12	2.39000 -0.03	2.44	2.35	2.40	24,886
26 Jun 12	2.42000 +0.01	2.46	2.42	2.45	16,854
25 Jun 12	2.41000 -0.03	2.44	2.39	2.44	5,630
22 Jun 12	2.44000 -0.01	2.50	2.41	2.45	9,950
21 Jun 12	2.45000 +0.00	2.49	2.41	2.45	9,378
20 Jun 12	2.45000 -0.01	2.53	2.43	2.50	15,622
19 Jun 12	2.46000 +0.00	2.50	2.40	2.46	15,161
18 Jun 12	2.46000 +0.02	2.46	2.40	2.45	8,673
15 Jun 12	2.44000 +0.03	2.45	2.41	2.45	2,604
14 Jun 12	2.41000 -0.03	2.44	2.38	2.42	37,913
13 Jun 12	2.44000 -0.05	2.48	2.44	2.45	3,000
12 Jun 12	2.49000 +0.08	2.49	2.40	2.41	12,520
11 Jun 12	2.41000 -0.05	2.45	2.40	2.45	6,516
08 Jun 12	2.46000 +0.04	2.46	2.39	2.42	4,011
07 Jun 12	2.42000 +0.02	2.46	2.40	2.42	18,068
06 Jun 12	2.40000 -0.06	2.46	2.39	2.44	16,912
05 Jun 12	2.46000 +0.07	2.46	2.40	2.41	7,208
04 Jun 12	2.39000 -0.11	2.46	2.39	2.46	10,868
01 Jun 12	2.50000 +0.00	2.53	2.47	2.47	4,403
31 May 12	2.50000 +0.03	2.53	2.47	2.47	4,766
30 May 12	2.47000 -0.10	2.51	2.47	2.50	17,597
29 May 12	2.57000 +0.05	2.63	2.50	2.51	127,796
28 May 12	2.52000 +0.00	2.55	2.51	2.52	3,500
25 May 12	2.52000 -0.04	2.56	2.52	2.55	2,579
24 May 12	2.56000 +0.11	2.56	2.46	2.46	16,696
23 May 12	2.45000 +0.02	2.46	2.36	2.36	10,241
22 May 12	2.43000 +0.04	2.48	2.42	2.48	12,416
18 May 12	2.39000 -0.06	2.48	2.36	2.43	18,463
17 May 12	2.45000 -0.07	2.53	2.43	2.50	17,294
16 May 12	2.52000 +0.16	2.54	2.36	2.36	32,709
15 May 12	2.36000 -0.09	2.54	2.36	2.45	16,398
14 May 12	2.45000 +0.00	2.52	2.43	2.45	20,356
11 May 12	2.45000 +0.03	2.45	2.41	2.43	14,472
10 May 12	2.42000 +0.04	2.47	2.30	2.30	30,584
09 May 12	2.38000 +0.12	2.47	2.29	2.30	56,399
08 May 12	2.26000 -0.10	2.35	2.15	2.35	66,918
07 May 12	2.36000 -0.12	2.44	2.34	2.44	67,273
04 May 12	2.48000 -0.04	2.52	2.48	2.52	66,717
03 May 12	2.52000 +0.00	2.52	2.50	2.51	3,972
02 May 12	2.52000 +0.02	2.54	2.50	2.50	4,565
01 May 12	2.50000 -0.01	2.53	2.50	2.53	15,540
30 Apr 12	2.51000 +0.00	2.51	2.50	2.51	44,049
27 Apr 12	2.51000 -0.04	2.59	2.50	2.52	26,455
26 Apr 12	2.55000 +0.10	2.55	2.32	2.43	32,062
25 Apr 12	2.45000 -0.06	2.55	2.45	2.55	24,773
24 Apr 12	2.51000 -0.01	2.60	2.50	2.56	22,439
23 Apr 12	2.52000 -0.05	2.60	2.52	2.60	17,224
20 Apr 12	2.57000 +0.04	2.57	2.54	2.56	19,915
19 Apr 12	2.53000 -0.02	2.57	2.53	2.55	11,204
18 Apr 12	2.55000 +0.00	2.55	2.52	2.55	15,636
17 Apr 12	2.55000 +0.03	2.59	2.50	2.52	19,283
16 Apr 12	2.52000 -0.04	2.60	2.50	2.60	26,768
13 Apr 12	2.56000 -0.02	2.66	2.50	2.66	26,780
12 Apr 12	2.58000 +0.03	2.62	2.56	2.60	7,022
11 Apr 12	2.55000 -0.01	2.56	2.50	2.55	61,731
10 Apr 12	2.56000 -0.08	2.68	2.56	2.67	38,055
09 Apr 12	2.64000 -0.06	2.72	2.60	2.72	14,761
05 Apr 12	2.70000 -0.10	2.80	2.64	2.79	70,540
04 Apr 12	2.80000 +0.15	2.80	2.56	2.57	52,472
03 Apr 12	2.65000 -0.08	2.71	2.65	2.70	20,734
02 Apr 12	2.73000 +0.24	2.73	2.50	2.53	27,749
30 Mar 12	2.49000 +0.00	2.52	2.41	2.49	33,179
29 Mar 12	2.49000 -0.10	2.58	2.42	2.54	42,542
28 Mar 12	2.59000 -0.26	2.73	2.40	2.71	103,790
27 Mar 12	2.85000 +0.00	2.88	2.80	2.83	35,558
26 Mar 12	2.85000 +0.03	2.87	2.82	2.86	17,424
23 Mar 12	2.82000 -0.02	2.87	2.82	2.87	15,139
22 Mar 12	2.84000 -0.01	2.86	2.83	2.85	10,093
21 Mar 12	2.85000 -0.05	2.90	2.82	2.90	18,825
20 Mar 12	2.90000 +0.04	2.90	2.88	2.89	18,070
19 Mar 12	2.86000 +0.00	2.90	2.85	2.88	31,323
16 Mar 12	2.86000 +0.07	2.90	2.78	2.78	33,141
15 Mar 12	2.79000 +0.08	2.80	2.73	2.73	18,828
14 Mar 12	2.71000 -0.08	2.81	2.70	2.81	13,931
13 Mar 12	2.79000 -0.01	2.82	2.75	2.82	11,168
12 Mar 12	2.80000 +0.04	2.80	2.74	2.80	15,929
09 Mar 12	2.76000 +0.01	2.84	2.72	2.78	20,389
08 Mar 12	2.75000 +0.05	2.76	2.67	2.70	21,522
07 Mar 12	2.70000 +0.05	2.70	2.59	2.60	40,666
06 Mar 12	2.65000 -0.18	2.82	2.54	2.82	65,097
05 Mar 12	2.83000 +0.03	2.90	2.80	2.82	26,420
02 Mar 12	2.80000 +0.03	2.80	2.76	2.78	46,551
01 Mar 12	2.77000 -0.03	2.80	2.70	2.80	35,009
29 Feb 12	2.80000 +0.03	2.80	2.75	2.75	19,873
28 Feb 12	2.77000 +0.05	2.80	2.72	2.73	23,493
27 Feb 12	2.72000 -0.04	2.77	2.70	2.76	33,718
24 Feb 12	2.76000 +0.01	2.76	2.71	2.75	24,134
23 Feb 12	2.75000 +0.06	2.75	2.70	2.73	32,455
22 Feb 12	2.69000 -0.11	2.80	2.68	2.78	39,255
21 Feb 12	2.80000 +0.06	2.83	2.70	2.74	48,393
17 Feb 12	2.74000 +0.02	2.74	2.68	2.73	24,539
16 Feb 12	2.72000 +0.05	2.72	2.68	2.68	35,344
15 Feb 12	2.67000 +0.02	2.74	2.67	2.68	53,405
14 Feb 12	2.65000 +0.10	2.66	2.57	2.57	16,521
13 Feb 12	2.55000 -0.01	2.63	2.55	2.58	12,210
10 Feb 12	2.56000 -0.04	2.60	2.56	2.57	8,855
09 Feb 12	2.60000 -0.03	2.65	2.58	2.65	25,501
08 Feb 12	2.63000 -0.04	2.70	2.63	2.69	16,637
07 Feb 12	2.67000 -0.02	2.69	2.65	2.69	7,244
06 Feb 12	2.69000 +0.01	2.69	2.65	2.65	13,771
03 Feb 12	2.68000 +0.07	2.69	2.63	2.63	25,652
02 Feb 12	2.61000 +0.08	2.63	2.54	2.55	34,692
01 Feb 12	2.53000 +0.03	2.55	2.48	2.50	22,423
31 Jan 12	2.50000 -0.13	2.63	2.36	2.61	124,956
30 Jan 12	2.63000 -0.10	2.72	2.60	2.72	34,756
27 Jan 12	2.73000 +0.06	2.73	2.66	2.69	19,334
26 Jan 12	2.67000 -0.05	2.75	2.65	2.74	65,683
25 Jan 12	2.72000 +0.04	2.73	2.67	2.68	29,475
24 Jan 12	2.68000 +0.02	2.70	2.58	2.69	44,790
23 Jan 12	2.66000 +0.03	2.70	2.65	2.66	24,131
20 Jan 12	2.63000 -0.03	2.68	2.55	2.68	74,239
19 Jan 12	2.66000 -0.02	2.70	2.64	2.70	60,686
18 Jan 12	2.68000 +0.06	2.73	2.65	2.65	61,777
17 Jan 12	2.62000 +0.03	2.70	2.59	2.60	70,371
16 Jan 12	2.59000 +0.17	2.60	2.42	2.49	37,791
13 Jan 12	2.42000 -0.11	2.53	2.30	2.53	66,660
12 Jan 12	2.53000 -0.07	2.60	2.52	2.60	29,895
11 Jan 12	2.60000 +0.07	2.60	2.53	2.60	49,735
10 Jan 12	2.53000 +0.16	2.55	2.34	2.43	117,617
09 Jan 12	2.37000 +0.14	2.37	2.20	2.20	109,895
06 Jan 12	2.23000 +0.22	2.24	2.03	2.03	101,000
05 Jan 12	2.01000 -0.02	2.02	1.99	2.02	47,964
04 Jan 12	2.03000 +0.03	2.04	1.99	1.99	24,666
03 Jan 12	2.00000 +0.00	2.01	1.95	2.01	38,552
30 Dec 11	2.00000 +0.07	2.02	1.96	1.96	16,231
29 Dec 11	1.93000 -0.06	2.03	1.90	2.01	34,685
28 Dec 11	1.99000 -0.09	2.07	1.98	2.07	31,945
23 Dec 11	2.08000 +0.10	2.10	1.99	1.99	82,914
22 Dec 11	1.98000 +0.04	2.00	1.93	1.94	55,997
21 Dec 11	1.94000 +0.01	1.96	1.92	1.96	54,760
20 Dec 11	1.93000 +0.13	1.93	1.80	1.81	46,528
19 Dec 11	1.80000 +0.02	1.92	1.79	1.82	100,802
16 Dec 11	1.78000 +0.05	1.82	1.75	1.75	58,968
15 Dec 11	1.73000 +0.00	1.78	1.73	1.75	119,472
14 Dec 11	1.73000 +0.04	1.74	1.66	1.70	39,707
13 Dec 11	1.69000 +0.00	1.73	1.67	1.72	149,526
12 Dec 11	1.69000 -0.07	1.73	1.68	1.72	115,154
09 Dec 11	1.76000 +0.02	1.79	1.71	1.75	29,313
08 Dec 11	1.74000 -0.03	1.79	1.72	1.76	50,721
07 Dec 11	1.77000 +0.02	1.80	1.68	1.75	106,586
06 Dec 11	1.75000 -0.02	1.80	1.75	1.80	93,715
05 Dec 11	1.77000 -0.04	1.82	1.75	1.82	345,528
02 Dec 11	1.81000 +0.02	1.88	1.80	1.83	76,424
01 Dec 11	1.79000 -0.16	1.86	1.79	1.85	31,151
30 Nov 11	1.95000 +0.12	1.95	1.78	1.85	90,511
29 Nov 11	1.83000 -0.02	1.85	1.80	1.85	59,464
28 Nov 11	1.85000 -0.03	1.93	1.82	1.88	219,197
25 Nov 11	1.88000 -0.01	1.90	1.82	1.85	24,162
24 Nov 11	1.89000 -0.04	1.96	1.83	1.96	76,415
23 Nov 11	1.93000 -0.07	1.99	1.90	1.99	509,299
22 Nov 11	2.00000 -0.06	2.06	2.00	2.06	25,743
21 Nov 11	2.06000 +0.00	2.15	2.05	2.06	29,092
18 Nov 11	2.06000 +0.06	2.07	1.99	2.07	78,459
17 Nov 11	2.00000 -0.05	2.13	1.99	2.07	60,513
16 Nov 11	2.05000 +0.01	2.06	2.04	2.04	28,233
15 Nov 11	2.04000 +0.00	2.08	2.01	2.08	14,672
14 Nov 11	2.04000 -0.08	2.10	1.98	2.10	61,463
11 Nov 11	2.12000 +0.06	2.12	2.04	2.04	36,667
10 Nov 11	2.06000 -0.01	2.10	2.02	2.04	36,232
09 Nov 11	2.07000 -0.08	2.12	2.00	2.07	86,693
08 Nov 11	2.15000 +0.05	2.17	2.12	2.13	59,451
07 Nov 11	2.10000 +0.05	2.13	2.01	2.13	49,705
04 Nov 11	2.05000 +0.11	2.05	1.92	1.94	80,778
03 Nov 11	1.94000 -0.19	2.07	1.88	2.03	177,608
02 Nov 11	2.13000 +0.11	2.20	2.02	2.05	55,315
01 Nov 11	2.02000 +0.00	2.04	1.96	1.99	44,257
31 Oct 11	2.02000 +0.01	2.03	1.98	2.01	31,791
28 Oct 11	2.01000 +0.01	2.03	1.97	2.00	35,201
27 Oct 11	2.00000 +0.04	2.06	1.99	2.01	70,663
26 Oct 11	1.96000 +0.00	1.97	1.94	1.97	27,132
25 Oct 11	1.96000 +0.03	2.00	1.92	1.96	130,753
24 Oct 11	1.93000 +0.01	1.96	1.92	1.96	32,962
21 Oct 11	1.92000 +0.02	1.97	1.92	1.96	66,446
20 Oct 11	1.90000 +0.09	1.94	1.84	1.89	321,797
19 Oct 11	1.81000 +0.04	1.85	1.77	1.81	82,512
18 Oct 11	1.77000 +0.03	1.80	1.75	1.77	65,382
17 Oct 11	1.74000 -0.11	1.89	1.70	1.89	69,894
14 Oct 11	1.85000 -0.03	1.91	1.85	1.88	50,835
13 Oct 11	1.88000 -0.06	1.93	1.82	1.93	42,576
12 Oct 11	1.94000 +0.07	1.96	1.77	1.90	197,124
11 Oct 11	1.87000 -0.03	1.92	1.87	1.90	37,145
07 Oct 11	1.90000 +0.05	1.96	1.85	1.89	260,505
06 Oct 11	1.85000 +0.02	1.89	1.82	1.85	39,322
05 Oct 11	1.83000 +0.04	1.90	1.80	1.80	117,560
04 Oct 11	1.79000 -0.11	1.80	1.70	1.76	172,241
03 Oct 11	1.90000 -0.12	1.98	1.80	1.96	22,850
30 Sep 11	2.02000 +0.00	2.02	1.90	2.00	65,252
29 Sep 11	2.02000 -0.07	2.10	2.00	2.10	54,068
28 Sep 11	2.09000 -0.12	2.21	2.05	2.21	76,418
27 Sep 11	2.21000 +0.03	2.27	2.21	2.24	63,618
26 Sep 11	2.18000 +0.03	2.29	2.15	2.29	31,847
23 Sep 11	2.15000 +0.01	2.20	2.13	2.13	28,573
22 Sep 11	2.14000 -0.05	2.18	2.12	2.18	24,494
21 Sep 11	2.19000 +0.04	2.25	2.17	2.20	130,303
20 Sep 11	2.15000 -0.06	2.25	2.15	2.25	71,159
19 Sep 11	2.21000 -0.07	2.27	2.21	2.27	59,585
16 Sep 11	2.28000 +0.00	2.32	2.22	2.28	610,549
15 Sep 11	2.28000 +0.02	2.34	2.27	2.34	66,118
14 Sep 11	2.26000 -0.02	2.28	2.23	2.26	24,094
13 Sep 11	2.28000 -0.03	2.35	2.26	2.35	24,691
12 Sep 11	2.31000 -0.03	2.38	2.30	2.35	15,991
09 Sep 11	2.34000 -0.04	2.38	2.31	2.38	26,494
08 Sep 11	2.38000 -0.02	2.40	2.37	2.40	18,941
07 Sep 11	2.40000 +0.08	2.42	2.35	2.40	40,103
06 Sep 11	2.32000 -0.12	2.45	2.30	2.42	62,289
02 Sep 11	2.44000 +0.01	2.46	2.37	2.46	79,895
01 Sep 11	2.43000 +0.08	2.48	2.40	2.45	89,869
31 Aug 11	2.35000 +0.02	2.35	2.15	2.29	1,301,216
30 Aug 11	2.33000 -0.01	2.35	2.28	2.35	39,450
29 Aug 11	2.34000 +0.03	2.35	2.30	2.31	49,478
26 Aug 11	2.31000 +0.01	2.31	2.22	2.24	12,179
25 Aug 11	2.30000 -0.05	2.35	2.22	2.35	7,518
24 Aug 11	2.35000 -0.03	2.40	2.31	2.40	21,548
23 Aug 11	2.38000 +0.00	2.40	2.36	2.40	11,368
22 Aug 11	2.38000 -0.11	2.59	2.27	2.53	92,717
19 Aug 11	2.49000 -0.11	2.57	2.44	2.56	12,850
18 Aug 11	2.60000 +0.06	2.64	2.45	2.54	21,913
17 Aug 11	2.54000 -0.06	2.60	2.52	2.60	20,222
16 Aug 11	2.60000 -0.05	2.63	2.55	2.63	13,996
15 Aug 11	2.65000 -0.04	2.75	2.64	2.65	21,703
12 Aug 11	2.69000 +0.06	2.70	2.64	2.64	9,971
11 Aug 11	2.63000 +0.11	2.65	2.50	2.55	90,127
10 Aug 11	2.52000 -0.06	2.71	2.51	2.56	49,760
09 Aug 11	2.58000 +0.25	2.75	2.44	2.44	160,422
08 Aug 11	2.33000 -0.11	2.48	2.19	2.19	50,331
05 Aug 11	2.44000 -0.09	2.52	2.37	2.50	225,087
04 Aug 11	2.53000 -0.20	2.75	2.46	2.75	53,946
03 Aug 11	2.73000 -0.07	2.80	2.72	2.79	30,646
02 Aug 11	2.80000 -0.08	2.90	2.80	2.88	25,380
29 Jul 11	2.88000 +0.00	2.96	2.80	2.87	19,125
28 Jul 11	2.88000 +0.08	2.88	2.75	2.75	65,877
27 Jul 11	2.80000 -0.06	2.85	2.78	2.85	180,965
26 Jul 11	2.86000 +0.01	2.98	2.86	2.94	30,717
25 Jul 11	2.85000 +0.02	2.89	2.79	2.85	121,757
22 Jul 11	2.83000 +0.02	2.92	2.79	2.83	77,595
21 Jul 11	2.81000 +0.01	2.85	2.75	2.83	553,152
20 Jul 11	2.80000 -0.02	2.85	2.76	2.82	193,549
19 Jul 11	2.82000 +0.00	2.85	2.75	2.82	1,195,674
18 Jul 11	2.82000 -0.16	2.93	2.72	2.91	52,048
15 Jul 11	2.98000 -0.04	3.00	2.98	3.00	260,199
14 Jul 11	3.02000 +0.01	3.05	2.98	3.02	188,631
13 Jul 11	3.01000 -0.04	3.04	3.00	3.00	42,252
12 Jul 11	3.05000 +0.05	3.11	2.99	3.00	22,760
11 Jul 11	3.00000 +0.00	3.07	2.96	3.04	32,785
08 Jul 11	3.00000 +0.00	3.02	2.96	3.00	19,370
07 Jul 11	3.00000 +0.03	3.00	2.95	3.00	69,743
06 Jul 11	2.97000 +0.00	3.04	2.96	2.97	49,553
05 Jul 11	2.97000 -0.05	3.04	2.94	3.04	34,997
04 Jul 11	3.02000 -0.04	3.05	2.98	3.05	20,162
30 Jun 11	3.06000 +0.04	3.08	2.98	3.04	21,259
29 Jun 11	3.02000 -0.06	3.09	3.02	3.04	17,161
28 Jun 11	3.08000 -0.09	3.16	3.01	3.16	27,828
27 Jun 11	3.17000 +0.04	3.19	3.13	3.19	17,729
24 Jun 11	3.13000 -0.01	3.14	3.07	3.14	10,466
23 Jun 11	3.14000 +0.07	3.20	2.97	3.06	52,641
22 Jun 11	3.07000 -0.03	3.12	3.05	3.10	79,615
21 Jun 11	3.10000 -0.09	3.22	3.09	3.22	76,715
20 Jun 11	3.19000 -0.09	3.33	3.17	3.33	37,669
17 Jun 11	3.28000 +0.05	3.34	3.23	3.27	32,494
16 Jun 11	3.23000 +0.10	3.28	3.15	3.20	56,132
15 Jun 11	3.13000 +0.01	3.17	3.10	3.14	52,359
14 Jun 11	3.12000 +0.10	3.21	3.05	3.06	63,624
13 Jun 11	3.02000 +0.05	3.17	2.98	3.00	210,661
10 Jun 11	2.97000 -0.27	3.20	2.97	3.20	224,813
09 Jun 11	3.24000 -0.36	3.59	3.24	3.58	169,245
08 Jun 11	3.60000 +0.01	3.63	3.50	3.51	230,243
07 Jun 11	3.59000 +0.11	3.60	3.48	3.48	35,734
06 Jun 11	3.48000 -0.09	3.62	3.45	3.58	48,891
03 Jun 11	3.57000 -0.33	3.94	3.49	3.94	167,685
02 Jun 11	3.90000 -0.03	3.95	3.90	3.95	23,643
01 Jun 11	3.93000 -0.04	4.00	3.91	3.97	23,409
31 May 11	3.97000 -0.03	4.00	3.97	4.00	12,440
30 May 11	4.00000 +0.02	4.00	3.97	3.98	18,733
27 May 11	3.98000 +0.03	3.98	3.96	3.96	9,888
26 May 11	3.95000 +0.03	3.98	3.95	3.97	15,711
25 May 11	3.92000 -0.02	3.95	3.91	3.94	19,658
24 May 11	3.94000 -0.05	4.00	3.92	4.00	31,599
20 May 11	3.99000 -0.01	4.00	3.97	4.00	39,298
19 May 11	4.00000 +0.00	4.02	3.95	4.02	37,107
18 May 11	4.00000 +0.00	4.06	3.95	4.00	72,957
17 May 11	4.00000 +0.14	4.01	3.90	3.90	47,995
16 May 11	3.86000 -0.12	3.92	3.79	3.90	99,336
13 May 11	3.98000 -0.27	4.15	3.92	4.15	106,517
12 May 11	4.25000 +0.07	4.25	4.10	4.20	33,476
11 May 11	4.18000 -0.22	4.33	4.10	4.33	60,880
10 May 11	4.40000 -0.04	4.50	4.38	4.43	26,496
09 May 11	4.44000 -0.07	4.50	4.40	4.50	15,266
06 May 11	4.51000 -0.03	4.60	4.49	4.52	29,003
05 May 11	4.54000 +0.11	4.54	4.42	4.42	16,515
04 May 11	4.43000 -0.06	4.53	4.42	4.50	34,443
03 May 11	4.49000 -0.08	4.57	4.47	4.54	57,329
02 May 11	4.57000 +0.03	4.59	4.55	4.55	11,767
29 Apr 11	4.54000 -0.01	4.60	4.53	4.58	14,425
28 Apr 11	4.55000 -0.04	4.61	4.55	4.60	16,689
27 Apr 11	4.59000 -0.03	4.65	4.55	4.62	14,928
26 Apr 11	4.62000 +0.06	4.64	4.55	4.56	41,800
25 Apr 11	4.56000 +0.01	4.60	4.52	4.53	20,908
21 Apr 11	4.55000 +0.00	4.58	4.51	4.55	12,507
20 Apr 11	4.55000 -0.05	4.61	4.48	4.59	46,158
19 Apr 11	4.60000 -0.10	4.70	4.47	4.70	57,644
18 Apr 11	4.70000 +0.16	4.70	4.56	4.60	23,050
15 Apr 11	4.54000 -0.01	4.59	4.51	4.55	52,675
14 Apr 11	4.55000 +0.04	4.64	4.51	4.54	37,778
13 Apr 11	4.51000 -0.01	4.58	4.50	4.51	13,503
12 Apr 11	4.52000 -0.03	4.57	4.48	4.57	66,809
11 Apr 11	4.55000 -0.02	4.58	4.51	4.55	13,792
08 Apr 11	4.57000 +0.06	4.63	4.46	4.53	26,564
07 Apr 11	4.51000 +0.01	4.55	4.45	4.47	22,979
06 Apr 11	4.50000 -0.10	4.59	4.49	4.59	65,842
05 Apr 11	4.60000 +0.09	4.64	4.50	4.53	112,113
04 Apr 11	4.51000 -0.18	4.72	4.50	4.70	734,985
01 Apr 11	4.69000 -0.06	4.80	4.60	4.80	52,224
31 Mar 11	4.75000 -0.09	4.88	4.70	4.85	68,525
30 Mar 11	4.84000 -0.32	5.10	4.84	5.10	128,262
29 Mar 11	5.16000 +0.06	5.18	5.03	5.10	20,479
28 Mar 11	5.10000 -0.01	5.17	5.10	5.17	19,209
25 Mar 11	5.11000 -0.01	5.18	5.08	5.09	15,443
24 Mar 11	5.12000 +0.00	5.15	5.05	5.13	21,182
23 Mar 11	5.12000 +0.01	5.15	5.07	5.09	18,953
22 Mar 11	5.11000 -0.04	5.14	5.07	5.14	21,010
21 Mar 11	5.15000 +0.09	5.15	5.07	5.07	59,197
18 Mar 11	5.06000 +0.04	5.10	4.92	5.08	25,130
17 Mar 11	5.02000 +0.12	5.05	4.95	5.02	13,973
16 Mar 11	4.90000 +0.04	5.10	4.85	4.94	46,100
15 Mar 11	4.86000 -0.04	4.90	4.66	4.83	46,595
14 Mar 11	4.90000 -0.06	4.96	4.81	4.95	22,393
11 Mar 11	4.96000 +0.03	4.97	4.88	4.90	11,367
10 Mar 11	4.93000 -0.06	5.00	4.80	5.00	92,752
09 Mar 11	4.99000 -0.06	5.05	4.99	5.05	39,112
08 Mar 11	5.05000 +0.00	5.07	4.99	5.02	12,786
07 Mar 11	5.05000 +0.03	5.07	4.99	5.00	42,384
04 Mar 11	5.02000 +0.00	5.10	5.00	5.07	26,752
03 Mar 11	5.02000 +0.02	5.07	5.00	5.05	36,722
02 Mar 11	5.00000 -0.12	5.12	4.99	5.12	134,209
01 Mar 11	5.12000 -0.11	5.32	5.10	5.25	53,355
28 Feb 11	5.23000 +0.19	5.24	5.05	5.05	290,616
25 Feb 11	5.04000 +0.04	5.17	5.00	5.03	35,179
24 Feb 11	5.00000 -0.08	5.13	5.00	5.08	31,742
23 Feb 11	5.08000 -0.03	5.19	5.08	5.09	32,573
22 Feb 11	5.11000 -0.11	5.20	5.09	5.20	22,262
18 Feb 11	5.22000 +0.05	5.25	5.10	5.16	15,575
17 Feb 11	5.17000 -0.02	5.20	5.07	5.18	42,197
16 Feb 11	5.19000 -0.11	5.32	5.16	5.30	30,366
15 Feb 11	5.30000 +0.17	5.30	5.14	5.14	20,275
14 Feb 11	5.13000 -0.12	5.32	5.12	5.24	47,868
11 Feb 11	5.25000 +0.02	5.29	5.14	5.26	47,678
10 Feb 11	5.23000 -0.13	5.36	5.18	5.35	83,224
09 Feb 11	5.36000 -0.05	5.44	5.33	5.40	50,040
08 Feb 11	5.41000 +0.21	5.46	5.20	5.20	32,217
07 Feb 11	5.20000 -0.06	5.35	5.14	5.34	57,109
04 Feb 11	5.26000 -0.10	5.44	5.15	5.38	44,507
03 Feb 11	5.36000 +0.22	5.44	5.15	5.18	90,307
02 Feb 11	5.14000 +0.14	5.18	5.02	5.07	131,809
01 Feb 11	5.00000 -0.06	5.02	4.96	5.02	36,150
31 Jan 11	5.06000 -0.03	5.12	5.01	5.01	127,604
28 Jan 11	5.09000 +0.09	5.09	4.95	5.05	65,961
27 Jan 11	5.00000 -0.09	5.09	4.95	4.97	79,480
26 Jan 11	5.09000 +0.08	5.09	4.92	4.99	37,430
25 Jan 11	5.01000 -0.03	5.08	4.91	5.07	32,523
24 Jan 11	5.04000 +0.02	5.08	4.95	5.08	17,636
21 Jan 11	5.02000 -0.03	5.09	4.94	5.09	46,755
20 Jan 11	5.05000 +0.10	5.09	4.98	5.04	44,847
19 Jan 11	4.95000 -0.07	5.09	4.90	5.08	60,078
18 Jan 11	5.02000 -0.06	5.10	5.00	5.01	27,820
17 Jan 11	5.08000 +0.08	5.10	5.00	5.00	40,892
14 Jan 11	5.00000 +0.13	5.04	4.80	4.87	61,506
13 Jan 11	4.87000 -0.13	4.95	4.85	4.93	20,867
12 Jan 11	5.00000 +0.03	5.03	4.95	4.97	47,065
11 Jan 11	4.97000 +0.02	5.00	4.87	4.97	36,148
10 Jan 11	4.95000 +0.06	4.96	4.90	4.93	24,873
07 Jan 11	4.89000 -0.05	4.92	4.80	4.90	51,182
06 Jan 11	4.94000 +0.14	4.94	4.80	4.80	109,776
05 Jan 11	4.80000 +0.10	4.80	4.70	4.71	77,786
04 Jan 11	4.70000 -0.12	4.88	4.57	4.88	34,622
31 Dec 10	4.82000 +0.06	4.87	4.73	4.78	5,125
30 Dec 10	4.76000 -0.08	4.77	4.70	4.75	22,212
29 Dec 10	4.84000 -0.05	4.90	4.77	4.90	29,259
24 Dec 10	4.89000 -0.10	5.00	4.80	5.00	31,367
23 Dec 10	4.99000 +0.03	5.00	4.91	4.94	15,046
22 Dec 10	4.96000 +0.15	4.97	4.77	4.82	36,173
21 Dec 10	4.81000 +0.04	4.86	4.74	4.84	30,545
20 Dec 10	4.77000 +0.13	4.83	4.65	4.66	48,225
17 Dec 10	4.64000 -0.01	4.72	4.61	4.65	12,104
16 Dec 10	4.65000 +0.00	4.70	4.60	4.70	32,599
15 Dec 10	4.65000 -0.03	4.75	4.63	4.70	70,349
14 Dec 10	4.68000 -0.06	4.85	4.68	4.68	38,982
13 Dec 10	4.74000 +0.00	4.75	4.68	4.69	27,817
10 Dec 10	4.74000 +0.01	4.76	4.65	4.70	14,640
09 Dec 10	4.73000 +0.16	4.80	4.64	4.64	24,775
08 Dec 10	4.57000 -0.08	4.65	4.57	4.65	40,926
06 Dec 10	4.65000 -0.05	4.85	4.65	4.68	33,019
03 Dec 10	4.70000 -0.08	4.80	4.70	4.80	6,267
02 Dec 10	4.78000 +0.06	4.78	4.70	4.70	17,633
01 Dec 10	4.72000 +0.07	4.76	4.68	4.70	21,308
30 Nov 10	4.65000 +0.05	4.70	4.60	4.60	18,176
29 Nov 10	4.60000 -0.10	4.71	4.59	4.71	18,398
26 Nov 10	4.70000 +0.12	4.70	4.60	4.60	11,045
25 Nov 10	4.58000 -0.01	4.64	4.56	4.64	8,855
24 Nov 10	4.59000 +0.07	4.68	4.52	4.52	14,108
23 Nov 10	4.52000 -0.03	4.60	4.52	4.54	12,847
22 Nov 10	4.55000 -0.05	4.60	4.52	4.58	22,490
19 Nov 10	4.60000 +0.07	4.69	4.59	4.68	21,113
18 Nov 10	4.53000 -0.02	4.71	4.52	4.57	32,508
17 Nov 10	4.55000 +0.16	4.57	4.39	4.44	36,011
16 Nov 10	4.39000 +0.01	4.41	4.31	4.32	40,978
15 Nov 10	4.38000 -0.14	4.49	4.36	4.43	32,821
12 Nov 10	4.52000 +0.02	4.53	4.44	4.50	8,776
11 Nov 10	4.50000 +0.05	4.50	4.45	4.47	19,350
10 Nov 10	4.45000 -0.08	4.59	4.45	4.59	36,997
09 Nov 10	4.53000 -0.07	4.64	4.50	4.57	42,714
08 Nov 10	4.60000 +0.01	4.68	4.55	4.59	59,305
05 Nov 10	4.59000 -0.14	4.77	4.50	4.61	471,496
04 Nov 10	4.73000 -0.19	4.94	4.60	4.94	50,707
03 Nov 10	4.92000 +0.04	4.95	4.80	4.95	16,932
02 Nov 10	4.88000 +0.05	4.94	4.85	4.85	2,185
01 Nov 10	4.83000 -0.11	4.99	4.80	4.97	30,700
29 Oct 10	4.94000 -0.02	4.98	4.92	4.96	4,342
28 Oct 10	4.96000 +0.05	4.97	4.91	4.95	11,875
27 Oct 10	4.91000 -0.04	4.99	4.90	4.99	3,740
26 Oct 10	4.95000 +0.04	4.99	4.89	4.97	13,315
25 Oct 10	4.91000 +0.05	4.96	4.86	4.89	24,193
22 Oct 10	4.86000 +0.01	4.91	4.83	4.88	9,385
21 Oct 10	4.85000 +0.02	4.87	4.79	4.86	9,973
20 Oct 10	4.83000 -0.05	4.89	4.65	4.84	83,660
19 Oct 10	4.88000 -0.10	4.99	4.86	4.99	92,248
18 Oct 10	4.98000 +0.01	4.99	4.94	4.94	28,874
15 Oct 10	4.97000 +0.06	4.99	4.89	4.92	12,157
14 Oct 10	4.91000 -0.03	5.10	4.85	5.09	66,553
13 Oct 10	4.94000 +0.04	5.00	4.93	4.97	21,450
12 Oct 10	4.90000 +0.07	4.99	4.84	4.84	22,332
08 Oct 10	4.83000 -0.03	4.86	4.78	4.81	24,402
07 Oct 10	4.86000 -0.01	4.93	4.81	4.93	38,025
06 Oct 10	4.87000 -0.02	4.99	4.80	4.90	208,705
05 Oct 10	4.89000 -0.01	4.98	4.80	4.98	70,388
04 Oct 10	4.90000 -0.01	4.96	4.75	4.95	18,722
01 Oct 10	4.91000 -0.08	4.96	4.90	4.95	14,885
30 Sep 10	4.99000 +0.04	5.02	4.93	5.00	123,731
29 Sep 10	4.95000 -0.08	5.03	4.90	5.00	26,367
28 Sep 10	5.03000 -0.05	5.08	4.99	5.08	10,714
27 Sep 10	5.08000 -0.08	5.15	5.00	5.15	17,549
24 Sep 10	5.16000 +0.16	5.18	5.00	5.00	51,588
23 Sep 10	5.00000 +0.01	5.00	4.85	5.00	158,300
22 Sep 10	4.99000 +0.00	5.00	4.90	4.96	13,707
21 Sep 10	4.99000 -0.13	5.14	4.86	5.14	71,854
20 Sep 10	5.12000 +0.00	5.20	5.05	5.10	104,632
17 Sep 10	5.12000 +0.32	5.20	4.81	4.81	118,957
16 Sep 10	4.80000 +0.11	4.80	4.64	4.64	53,885
15 Sep 10	4.69000 +0.14	4.69	4.59	4.59	131,659
14 Sep 10	4.55000 +0.07	4.62	4.48	4.50	45,205
13 Sep 10	4.48000 -0.01	4.55	4.45	4.45	20,460
10 Sep 10	4.49000 -0.01	4.53	4.48	4.50	16,010
09 Sep 10	4.50000 +0.06	4.50	4.40	4.49	128,475
08 Sep 10	4.44000 +0.00	4.52	4.40	4.42	16,580
07 Sep 10	4.44000 +0.08	4.48	4.40	4.48	3,500
03 Sep 10	4.36000 -0.04	4.42	4.35	4.42	16,950
02 Sep 10	4.40000 +0.05	4.52	4.38	4.38	66,413
01 Sep 10	4.35000 +0.09	4.35	4.28	4.31	107,869
31 Aug 10	4.26000 -0.06	4.39	4.24	4.35	51,605
30 Aug 10	4.32000 +0.01	4.33	4.27	4.31	8,715
27 Aug 10	4.31000 +0.06	4.36	4.20	4.21	5,100
26 Aug 10	4.25000 +0.03	4.26	4.24	4.24	7,750
25 Aug 10	4.22000 -0.10	4.30	4.17	4.30	18,356
24 Aug 10	4.32000 -0.06	4.38	4.31	4.37	10,523
23 Aug 10	4.38000 -0.07	4.47	4.37	4.45	35,735
20 Aug 10	4.45000 +0.08	4.45	4.37	4.39	8,775
19 Aug 10	4.37000 -0.10	4.45	4.36	4.45	8,743
18 Aug 10	4.47000 +0.03	4.47	4.42	4.45	19,540
17 Aug 10	4.44000 +0.11	4.45	4.36	4.38	38,738
16 Aug 10	4.33000 +0.03	4.49	4.30	4.49	40,503
13 Aug 10	4.30000 +0.10	4.30	4.25	4.25	17,500
12 Aug 10	4.20000 -0.10	4.32	4.20	4.30	35,188
11 Aug 10	4.30000 -0.08	4.40	4.30	4.40	14,250
10 Aug 10	4.38000 -0.12	4.50	4.35	4.50	35,368
09 Aug 10	4.50000 +0.07	4.58	4.45	4.45	140,875
06 Aug 10	4.43000 +0.12	4.45	4.25	4.25	65,003
05 Aug 10	4.31000 -0.04	4.35	4.29	4.35	179,625
04 Aug 10	4.35000 +0.01	4.35	4.32	4.32	20,225
03 Aug 10	4.34000 +0.04	4.36	4.30	4.30	51,190
30 Jul 10	4.30000 +0.04	4.30	4.25	4.26	55,916
29 Jul 10	4.26000 -0.08	4.52	4.23	4.39	59,248
28 Jul 10	4.34000 +0.09	4.34	4.25	4.25	17,522
27 Jul 10	4.25000 +0.05	4.26	4.20	4.20	142,619
26 Jul 10	4.20000 +0.13	4.29	4.05	4.29	27,688
23 Jul 10	4.07000 -0.03	4.10	4.05	4.10	72,855
22 Jul 10	4.10000 +0.05	4.10	4.07	4.10	20,042
21 Jul 10	4.05000 -0.05	4.20	4.00	4.05	240,021
20 Jul 10	4.10000 +0.08	4.10	4.05	4.10	3,415
19 Jul 10	4.02000 -0.08	4.10	4.00	4.10	9,820
16 Jul 10	4.10000 -0.15	4.47	4.05	4.35	20,179
15 Jul 10	4.25000 +0.05	4.25	4.20	4.24	11,389
14 Jul 10	4.20000 +0.03	4.24	4.18	4.19	14,677
13 Jul 10	4.17000 +0.07	4.17	4.10	4.15	6,618
12 Jul 10	4.10000 +0.03	4.14	4.02	4.08	36,063
09 Jul 10	4.07000 +0.02	4.13	4.02	4.06	371,613
08 Jul 10	4.05000 +0.03	4.10	4.04	4.10	10,578
07 Jul 10	4.02000 +0.02	4.09	3.95	3.95	17,200
06 Jul 10	4.00000 +0.07	4.05	3.90	3.93	22,645
05 Jul 10	3.93000 +0.03	3.93	3.90	3.92	12,623
02 Jul 10	3.90000 +0.03	3.97	3.90	3.97	6,500
30 Jun 10	3.87000 +0.06	3.93	3.82	3.82	10,420
29 Jun 10	3.81000 -0.09	3.90	3.80	3.90	36,925
28 Jun 10	3.90000 -0.13	4.00	3.85	4.00	15,950
25 Jun 10	4.03000 +0.16	4.05	3.88	3.90	25,085
24 Jun 10	3.87000 -0.15	4.02	3.87	4.02	80,999
23 Jun 10	4.02000 -0.02	4.05	4.01	4.05	30,850
22 Jun 10	4.04000 +0.02	4.05	4.01	4.02	58,793
21 Jun 10	4.02000 +0.00	4.13	4.00	4.02	20,749
18 Jun 10	4.02000 -0.04	4.04	3.98	4.00	17,064
17 Jun 10	4.06000 +0.02	4.09	3.99	3.99	12,863
16 Jun 10	4.04000 -0.01	4.06	3.95	4.02	51,505
15 Jun 10	4.05000 -0.07	4.11	4.05	4.10	13,030
14 Jun 10	4.12000 +0.00	4.16	4.10	4.12	10,158
11 Jun 10	4.12000 +0.08	4.14	4.02	4.05	5,470
10 Jun 10	4.04000 +0.05	4.05	4.00	4.00	2,750
09 Jun 10	3.99000 +0.01	4.08	3.94	3.96	51,407
08 Jun 10	3.98000 -0.04	4.07	3.95	4.03	25,018
07 Jun 10	4.02000 -0.12	4.14	3.95	4.14	65,863
04 Jun 10	4.14000 -0.07	4.33	4.12	4.22	18,363
03 Jun 10	4.21000 +0.07	4.30	4.13	4.13	37,414
02 Jun 10	4.14000 -0.03	4.17	4.10	4.15	7,690
01 Jun 10	4.17000 -0.02	4.22	4.10	4.22	44,605
31 May 10	4.19000 +0.01	4.20	4.10	4.16	7,418
28 May 10	4.18000 -0.02	4.20	4.07	4.18	101,062
27 May 10	4.20000 +0.19	4.35	4.05	4.09	67,981
26 May 10	4.01000 -0.13	4.34	4.01	4.20	164,983
25 May 10	4.14000 -0.06	4.25	3.95	4.25	27,513
21 May 10	4.20000 +0.00	4.30	4.09	4.20	118,685
20 May 10	4.20000 -0.21	4.40	4.20	4.34	30,900
19 May 10	4.41000 -0.11	4.56	4.40	4.55	103,151
18 May 10	4.52000 -0.09	4.65	4.49	4.63	162,666
17 May 10	4.61000 -0.30	4.91	4.61	4.91	99,920
14 May 10	4.91000 -0.09	5.10	4.85	5.05	69,950
13 May 10	5.00000 +0.00	5.02	4.95	4.96	417,000
12 May 10	5.00000 +0.09	5.09	4.83	4.93	74,298
11 May 10	4.91000 +0.14	4.91	4.72	4.74	85,843
10 May 10	4.77000 +0.11	4.77	4.61	4.68	52,235
07 May 10	4.66000 -0.05	4.71	4.57	4.62	50,706
06 May 10	4.71000 -0.14	4.85	4.20	4.85	84,868
05 May 10	4.85000 -0.16	4.97	4.70	4.97	120,773
04 May 10	5.01000 +0.02	5.14	4.94	4.94	55,986
03 May 10	4.99000 -0.10	5.05	4.85	5.05	75,794
30 Apr 10	5.09000 +0.02	5.18	5.02	5.09	58,595
29 Apr 10	5.07000 -0.13	5.24	5.00	5.24	272,489
28 Apr 10	5.20000 -0.20	5.40	5.11	5.40	209,423
27 Apr 10	5.40000 -0.01	5.50	5.35	5.40	106,950
26 Apr 10	5.41000 -0.05	5.49	5.27	5.49	101,958
23 Apr 10	5.46000 +0.27	5.48	5.21	5.25	230,594
22 Apr 10	5.19000 +0.24	5.19	4.94	4.94	197,366
21 Apr 10	4.95000 -0.02	4.97	4.91	4.95	49,927
20 Apr 10	4.97000 +0.02	4.97	4.88	4.97	91,143
19 Apr 10	4.95000 -0.01	4.99	4.92	4.94	57,550
16 Apr 10	4.96000 +0.04	4.98	4.93	4.93	36,940
15 Apr 10	4.92000 +0.00	4.92	4.88	4.90	29,516
14 Apr 10	4.92000 +0.02	4.92	4.88	4.90	44,234
13 Apr 10	4.90000 -0.06	4.91	4.83	4.90	67,368
12 Apr 10	4.96000 +0.01	5.00	4.85	4.85	78,923
09 Apr 10	4.95000 +0.07	4.96	4.84	4.85	85,675
08 Apr 10	4.88000 -0.01	4.94	4.80	4.92	68,899
07 Apr 10	4.89000 +0.17	4.90	4.62	4.68	126,188
06 Apr 10	4.72000 +0.09	4.75	4.60	4.66	164,410
05 Apr 10	4.63000 +0.03	4.66	4.60	4.60	63,112
01 Apr 10	4.60000 +0.05	4.62	4.52	4.52	67,170
31 Mar 10	4.55000 -0.19	4.72	4.55	4.72	68,917
30 Mar 10	4.74000 -0.03	4.80	4.72	4.74	51,343
29 Mar 10	4.77000 -0.01	4.83	4.75	4.82	77,314
26 Mar 10	4.78000 +0.07	4.78	4.64	4.68	190,749
25 Mar 10	4.71000 -0.02	4.83	4.45	4.73	165,673
24 Mar 10	4.73000 +0.05	4.78	4.61	4.61	55,253
23 Mar 10	4.68000 -0.07	4.71	4.53	4.67	52,002
22 Mar 10	4.75000 +0.00	4.78	4.64	4.75	53,255
19 Mar 10	4.75000 -0.01	4.88	4.75	4.82	53,088
18 Mar 10	4.76000 +0.03	4.81	4.71	4.81	45,778
17 Mar 10	4.73000 +0.06	4.80	4.65	4.65	131,490
16 Mar 10	4.67000 +0.03	4.68	4.63	4.67	39,340
15 Mar 10	4.64000 +0.08	4.64	4.55	4.55	47,749
12 Mar 10	4.56000 -0.05	4.60	4.50	4.60	58,688
11 Mar 10	4.61000 +0.02	4.63	4.51	4.58	36,860
10 Mar 10	4.59000 +0.10	4.61	4.45	4.50	75,611
09 Mar 10	4.49000 +0.01	4.60	4.40	4.46	65,936
08 Mar 10	4.48000 -0.14	4.73	4.23	4.63	93,164
05 Mar 10	4.62000 +0.05	4.63	4.57	4.60	19,900
04 Mar 10	4.57000 -0.02	4.64	4.54	4.56	37,384
03 Mar 10	4.59000 -0.04	4.66	4.54	4.60	37,238
02 Mar 10	4.63000 -0.02	4.70	4.55	4.65	67,712
01 Mar 10	4.65000 +0.04	4.70	4.57	4.70	29,223
26 Feb 10	4.61000 +0.00	4.70	4.61	4.65	35,728
25 Feb 10	4.61000 -0.05	4.67	4.61	4.62	22,429
24 Feb 10	4.66000 +0.11	4.69	4.52	4.55	29,424
23 Feb 10	4.55000 +0.02	4.58	4.31	4.50	34,672
22 Feb 10	4.53000 +0.05	4.60	4.15	4.47	110,477
19 Feb 10	4.48000 -0.07	4.51	4.46	4.51	42,458
18 Feb 10	4.55000 -0.24	4.75	4.55	4.68	30,586
17 Feb 10	4.79000 +0.00	4.80	4.72	4.72	25,230
16 Feb 10	4.79000 +0.05	4.82	4.60	4.61	63,970
12 Feb 10	4.74000 -0.02	4.80	4.60	4.80	36,655
11 Feb 10	4.76000 -0.10	4.93	4.55	4.93	94,899
10 Feb 10	4.86000 -0.02	4.91	4.83	4.83	531,613
09 Feb 10	4.88000 +0.03	4.95	4.81	4.95	74,009
08 Feb 10	4.85000 -0.06	5.15	4.85	5.00	156,780
05 Feb 10	4.91000 +0.01	4.97	4.79	4.82	29,661
04 Feb 10	4.90000 -0.05	5.05	4.62	4.90	44,450
03 Feb 10	4.95000 -0.06	5.15	4.90	5.14	81,835
02 Feb 10	5.01000 +0.35	5.22	4.62	4.64	137,110
01 Feb 10	4.66000 +0.09	4.66	4.60	4.60	35,182
29 Jan 10	4.57000 +0.02	4.61	4.53	4.57	79,644
28 Jan 10	4.55000 -0.09	4.63	4.53	4.63	31,365
27 Jan 10	4.64000 -0.01	4.69	4.59	4.64	163,882
26 Jan 10	4.65000 -0.05	4.74	4.56	4.74	31,093
25 Jan 10	4.70000 +0.05	4.72	4.66	4.69	60,766
22 Jan 10	4.65000 +0.07	4.66	4.51	4.58	31,398
21 Jan 10	4.58000 +0.07	4.62	4.51	4.51	35,460
20 Jan 10	4.51000 -0.07	4.65	4.50	4.58	32,763
19 Jan 10	4.58000 +0.03	4.75	4.51	4.55	60,823
18 Jan 10	4.55000 +0.06	4.64	4.48	4.64	60,098
15 Jan 10	4.49000 +0.04	4.50	4.45	4.47	73,283
14 Jan 10	4.45000 -0.08	4.63	4.45	4.55	105,519
13 Jan 10	4.53000 +0.16	4.60	4.32	4.41	98,100
12 Jan 10	4.37000 +0.14	4.49	4.21	4.24	63,552
11 Jan 10	4.23000 +0.02	4.25	4.19	4.22	46,469
08 Jan 10	4.21000 +0.01	4.25	4.19	4.20	31,763
07 Jan 10	4.20000 -0.02	4.25	4.19	4.20	50,140
06 Jan 10	4.22000 +0.04	4.26	4.11	4.15	66,558
05 Jan 10	4.18000 +0.00	4.18	4.12	4.15	43,682
04 Jan 10	4.18000 +0.00	4.19	4.09	4.13	59,501
31 Dec 09	4.18000 +0.13	4.20	4.06	4.06	16,725
30 Dec 09	4.05000 -0.07	4.10	4.03	4.10	20,100
29 Dec 09	4.12000 +0.00	4.16	4.01	4.16	42,148