FUNDMANAGER.co.uk

Cascades Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	17.62000 -0.22	17.80	17.51	17.80	406,961
19 Oct 26	17.84000 -0.17	18.25	17.81	17.99	358,621
16 Oct 26	18.01000 +0.12	18.36	17.89	17.94	334,557
15 Oct 26	17.89000 +0.19	18.02	17.71	17.75	268,867
14 Oct 26	17.70000 -0.65	18.30	17.45	18.23	411,485
13 Oct 26	18.35000 +0.62	18.45	17.76	17.76	351,228
09 Oct 26	17.73000 +0.27	17.94	17.44	17.45	415,444
08 Oct 26	17.46000 -0.32	17.64	17.27	17.64	311,255
07 Oct 26	17.78000 +0.05	17.98	17.62	17.69	234,285
06 Oct 26	17.73000 -0.32	18.18	17.73	18.00	497,371
05 Oct 26	18.05000 -0.11	18.20	18.00	18.09	473,776
02 Oct 26	18.16000 -0.07	18.29	17.98	18.28	258,433
01 Oct 26	18.23000 -0.08	18.30	17.91	18.20	481,367
30 Sep 26	18.31000 -0.26	18.68	18.27	18.59	359,951
29 Sep 26	18.57000 +0.12	18.86	18.38	18.58	577,401
28 Sep 26	18.45000 +0.12	18.61	18.19	18.23	351,349
25 Sep 26	18.33000 +0.46	18.40	17.72	17.86	604,771
24 Sep 26	17.87000 +0.15	17.87	17.49	17.66	532,000
23 Sep 26	17.72000 +0.39	17.79	17.31	17.31	340,300
22 Sep 26	17.33000 +0.30	17.49	17.06	17.10	272,200
21 Sep 26	17.03000 +0.50	17.19	16.53	16.59	327,989
18 Sep 26	16.53000 -0.08	16.80	16.44	16.65	351,620
17 Sep 26	16.61000 -0.19	17.09	16.43	16.90	499,498
16 Sep 26	16.80000 +0.20	16.97	16.54	16.71	318,380
15 Sep 26	16.60000 -0.13	17.28	16.50	16.78	306,283
14 Sep 26	16.73000 -0.31	17.09	16.68	16.99	311,600
11 Sep 26	17.04000 +0.26	17.15	16.88	16.89	211,974
10 Sep 26	16.78000 +0.13	17.10	16.50	16.56	778,724
09 Sep 26	16.65000 -0.28	16.90	16.55	16.86	345,014
08 Sep 26	16.93000 -0.16	17.07	16.70	16.94	458,347
04 Sep 26	17.09000 +0.17	17.21	16.88	16.88	367,900
03 Sep 26	16.92000 +0.15	16.99	16.69	16.75	332,200
02 Sep 26	16.77000 +0.26	16.95	16.50	16.53	1,032,400
01 Sep 26	16.51000 -0.04	16.95	16.31	16.48	494,400
31 Aug 26	16.55000 -0.02	17.02	16.35	16.45	1,190,800
28 Aug 26	16.57000 +0.01	16.68	16.40	16.56	257,500
27 Aug 26	16.56000 +0.13	16.69	16.24	16.38	375,300
26 Aug 26	16.43000 +0.00	16.71	16.38	16.40	460,581
25 Aug 26	16.43000 -0.29	16.80	16.23	16.72	332,112
24 Aug 26	16.72000 -0.80	17.69	16.55	17.47	620,892
21 Aug 26	17.52000 +0.27	17.55	17.25	17.38	377,226
20 Aug 26	17.25000 -0.28	17.51	17.15	17.27	416,371
19 Aug 26	17.53000 +0.47	17.60	17.11	17.20	417,577
18 Aug 26	17.06000 -0.32	17.62	17.00	17.42	448,187
17 Aug 26	17.38000 -0.45	17.97	17.16	17.70	1,603,607
14 Aug 26	17.83000 +0.21	17.88	17.49	17.60	618,048
13 Aug 26	17.62000 +0.30	17.65	16.91	17.25	695,911
12 Aug 26	17.32000 +0.24	17.45	16.61	16.99	1,367,829
11 Aug 26	17.08000 +0.20	17.21	16.76	16.89	825,847
10 Aug 26	16.88000 -0.14	17.53	16.62	16.83	2,171,138
07 Aug 26	17.02000 +1.52	17.04	15.15	15.41	1,793,808
06 Aug 26	15.50000 +1.23	15.64	14.89	14.92	1,970,917
05 Aug 26	14.27000 +0.11	14.33	14.05	14.11	672,090
04 Aug 26	14.16000 +0.69	14.26	13.60	13.60	599,350
31 Jul 26	13.47000 +0.09	13.56	13.17	13.29	310,643
30 Jul 26	13.38000 -0.61	14.15	13.29	14.02	499,727
29 Jul 26	13.99000 -0.20	14.17	13.87	14.13	533,078
28 Jul 26	14.19000 +0.46	14.27	13.72	13.74	715,339
27 Jul 26	13.73000 +0.60	13.74	13.15	13.22	562,034
24 Jul 26	13.13000 +0.76	13.26	12.45	12.45	626,853
23 Jul 26	12.37000 -0.05	12.40	12.30	12.36	190,903
22 Jul 26	12.42000 +0.03	12.55	12.32	12.44	150,128
21 Jul 26	12.39000 -0.02	12.57	12.12	12.41	228,016
20 Jul 26	12.41000 -0.08	12.56	12.34	12.48	190,681
17 Jul 26	12.49000 -0.05	12.84	12.38	12.42	339,496
16 Jul 26	12.54000 +0.40	12.57	12.14	12.14	296,579
15 Jul 26	12.14000 +0.15	12.14	11.91	12.06	190,259
14 Jul 26	11.99000 +0.20	12.11	11.75	11.82	212,637
13 Jul 26	11.79000 +0.12	11.83	11.65	11.71	142,543
10 Jul 26	11.67000 +0.00	11.83	11.56	11.66	250,881
09 Jul 26	11.67000 +0.06	11.87	11.52	11.62	228,212
08 Jul 26	11.61000 -0.45	11.95	11.57	11.94	145,714
07 Jul 26	12.06000 +0.28	12.10	11.68	11.78	216,503
06 Jul 26	11.78000 -0.19	12.02	11.66	12.00	292,390
03 Jul 26	11.97000 +0.08	12.34	11.91	11.91	196,249
02 Jul 26	11.89000 +0.24	11.89	11.65	11.65	197,800
30 Jun 26	11.65000 -0.19	11.87	11.64	11.87	129,101
29 Jun 26	11.84000 +0.07	11.85	11.62	11.67	150,925
26 Jun 26	11.77000 -0.06	11.85	11.68	11.77	148,943
25 Jun 26	11.83000 +0.02	11.98	11.81	11.81	116,778
24 Jun 26	11.81000 +0.18	11.82	11.50	11.63	158,137
23 Jun 26	11.63000 +0.61	11.79	10.99	11.03	407,840
22 Jun 26	11.02000 -0.10	11.13	10.97	11.08	160,703
19 Jun 26	11.12000 -0.01	11.13	11.01	11.10	97,267
18 Jun 26	11.13000 +0.07	11.26	11.03	11.06	301,347
17 Jun 26	11.06000 +0.12	11.27	10.94	10.94	245,029
16 Jun 26	10.94000 -0.16	11.10	10.91	11.10	124,739
15 Jun 26	11.10000 +0.22	11.18	10.90	11.00	270,500
12 Jun 26	10.88000 +0.38	10.91	10.47	10.52	270,343
11 Jun 26	10.50000 +0.10	10.55	10.27	10.44	190,332
10 Jun 26	10.40000 -0.18	10.57	10.35	10.52	259,825
09 Jun 26	10.58000 -0.02	10.61	10.43	10.60	343,157
08 Jun 26	10.60000 -0.14	10.85	10.56	10.80	221,343
05 Jun 26	10.74000 -0.01	10.82	10.69	10.74	134,025
04 Jun 26	10.75000 -0.21	11.14	10.70	10.96	326,944
03 Jun 26	10.96000 +0.06	11.07	10.84	10.84	104,217
02 Jun 26	10.90000 +0.10	11.02	10.84	10.84	97,593
01 Jun 26	10.80000 -0.17	11.00	10.80	10.90	265,500
29 May 26	10.97000 +0.14	11.02	10.81	10.85	1,224,117
28 May 26	10.83000 +0.05	10.87	10.69	10.74	194,332
27 May 26	10.78000 +0.24	10.85	10.56	10.56	151,400
26 May 26	10.54000 -0.06	10.59	10.48	10.51	106,411
25 May 26	10.60000 +0.11	10.63	10.51	10.54	48,547
22 May 26	10.49000 -0.06	10.64	10.43	10.56	164,230
21 May 26	10.55000 +0.13	10.64	10.25	10.25	368,579
20 May 26	10.42000 +0.11	10.49	10.33	10.34	368,285
19 May 26	10.31000 -0.13	10.60	10.31	10.55	236,622
15 May 26	10.44000 -0.05	10.61	10.41	10.48	197,972
14 May 26	10.49000 +0.01	10.67	10.47	10.48	185,559
13 May 26	10.48000 +0.01	10.57	10.38	10.49	294,114
12 May 26	10.47000 -0.12	10.65	10.46	10.59	286,646
11 May 26	10.59000 -0.19	10.79	10.53	10.78	332,630
08 May 26	10.78000 +0.09	11.09	10.65	10.65	398,347
07 May 26	10.69000 -0.26	10.84	10.26	10.79	460,060
06 May 26	10.95000 +0.07	11.04	10.86	10.99	169,374
05 May 26	10.88000 +0.19	10.94	10.77	10.78	157,374
04 May 26	10.69000 -0.11	10.80	10.67	10.80	138,509
01 May 26	10.80000 +0.04	10.84	10.71	10.80	146,947
30 Apr 26	10.76000 +0.27	10.80	10.55	10.55	319,368
29 Apr 26	10.49000 -0.19	10.66	10.48	10.63	191,886
28 Apr 26	10.68000 +0.06	10.81	10.62	10.71	174,703
27 Apr 26	10.62000 -0.13	10.80	10.62	10.79	139,713
24 Apr 26	10.75000 +0.03	10.81	10.70	10.73	109,145
23 Apr 26	10.72000 -0.10	10.89	10.71	10.75	189,606
22 Apr 26	10.82000 +0.04	10.89	10.77	10.83	143,125
21 Apr 26	10.78000 -0.15	11.12	10.76	10.93	262,665
20 Apr 26	10.93000 +0.06	11.00	10.70	10.74	282,052
17 Apr 26	10.87000 +0.31	10.94	10.56	10.56	202,903
16 Apr 26	10.56000 -0.21	10.80	10.54	10.74	296,062
15 Apr 26	10.77000 +0.09	10.84	10.66	10.70	162,223
14 Apr 26	10.68000 -0.07	10.81	10.61	10.81	271,109
13 Apr 26	10.75000 +0.06	10.92	10.61	10.61	178,374
10 Apr 26	10.69000 -0.38	10.85	10.55	10.74	384,607
09 Apr 26	11.07000 -0.05	11.15	10.99	11.05	85,379
08 Apr 26	11.12000 +0.22	11.41	11.07	11.25	364,825
07 Apr 26	10.90000 -0.34	11.22	10.86	11.14	98,411
06 Apr 26	11.24000 -0.06	11.32	11.15	11.25	111,603
02 Apr 26	11.30000 -0.55	11.78	11.27	11.78	222,913
01 Apr 26	11.85000 +0.04	12.03	11.82	11.83	164,604
31 Mar 26	11.81000 +0.10	11.82	11.64	11.78	235,599
30 Mar 26	11.71000 +0.06	11.90	11.60	11.67	118,468
27 Mar 26	11.65000 +0.03	11.76	11.50	11.56	122,373
26 Mar 26	11.62000 -0.05	11.73	11.56	11.65	107,021
25 Mar 26	11.67000 +0.03	11.83	11.59	11.83	78,276
24 Mar 26	11.64000 +0.21	11.68	11.34	11.37	108,821
23 Mar 26	11.43000 +0.69	11.49	10.83	10.83	213,011
20 Mar 26	10.74000 -0.13	10.92	10.61	10.92	264,006
19 Mar 26	10.87000 -0.20	10.94	10.75	10.93	261,172
18 Mar 26	11.07000 -0.16	11.25	11.04	11.23	286,895
17 Mar 26	11.23000 -0.06	11.42	11.23	11.24	246,502
16 Mar 26	11.29000 -0.10	11.45	11.22	11.38	103,300
13 Mar 26	11.39000 +0.18	11.43	11.19	11.19	175,748
12 Mar 26	11.21000 -0.51	11.57	11.19	11.56	199,321
11 Mar 26	11.72000 -0.03	11.77	11.60	11.72	98,603
10 Mar 26	11.75000 -0.01	11.84	11.65	11.78	214,656
09 Mar 26	11.76000 -0.35	11.95	11.58	11.95	379,480
06 Mar 26	12.11000 -0.14	12.30	12.08	12.14	185,862
05 Mar 26	12.25000 -0.06	12.34	12.12	12.21	151,459
04 Mar 26	12.31000 +0.20	12.40	12.14	12.15	185,328
03 Mar 26	12.11000 -0.01	12.13	11.85	11.97	324,888
02 Mar 26	12.12000 +0.09	12.15	11.78	12.00	399,792
27 Feb 26	12.03000 -0.29	12.25	12.00	12.17	365,860
26 Feb 26	12.32000 -0.39	12.40	11.82	12.40	517,276
25 Feb 26	12.71000 -0.17	12.95	12.67	12.91	287,891
24 Feb 26	12.88000 -0.11	13.05	12.78	12.99	362,364
23 Feb 26	12.99000 -1.01	13.88	12.74	13.88	380,647
20 Feb 26	14.00000 +0.17	14.00	13.75	13.75	129,742
19 Feb 26	13.83000 -0.17	13.98	13.77	13.94	214,714
18 Feb 26	14.00000 +0.23	14.00	13.69	13.77	152,826
17 Feb 26	13.77000 -0.21	14.20	13.68	13.86	408,871
13 Feb 26	13.98000 +0.25	13.98	13.61	13.70	259,386
12 Feb 26	13.73000 -0.09	13.86	13.54	13.86	160,069
11 Feb 26	13.82000 +0.07	13.88	13.47	13.80	297,314
10 Feb 26	13.75000 +0.32	13.83	13.38	13.44	341,045
09 Feb 26	13.43000 +0.05	13.43	13.22	13.29	93,106
06 Feb 26	13.38000 +0.17	13.38	13.12	13.12	156,366
05 Feb 26	13.21000 -0.29	13.34	13.14	13.30	102,999
04 Feb 26	13.50000 +0.50	13.50	13.02	13.02	391,710
03 Feb 26	13.00000 +0.07	13.11	12.92	12.93	245,024
02 Feb 26	12.93000 +0.14	12.94	12.75	12.75	130,853
30 Jan 26	12.79000 -0.18	13.00	12.67	12.87	176,458
29 Jan 26	12.97000 -0.10	13.19	12.85	13.09	119,954
28 Jan 26	13.07000 +0.01	13.08	12.94	13.03	180,261
27 Jan 26	13.06000 -0.35	13.34	12.94	13.26	187,535
26 Jan 26	13.41000 +0.09	13.45	13.24	13.32	173,814
23 Jan 26	13.32000 +0.36	13.32	12.91	12.97	219,538
22 Jan 26	12.96000 -0.23	13.35	12.96	13.35	132,814
21 Jan 26	13.19000 +0.05	13.29	13.00	13.10	162,661
20 Jan 26	13.14000 -0.13	13.38	13.04	13.27	90,080
19 Jan 26	13.27000 -0.02	13.39	13.10	13.10	100,247
16 Jan 26	13.29000 -0.53	13.83	13.26	13.79	147,595
15 Jan 26	13.82000 -0.08	13.90	13.60	13.84	189,166
14 Jan 26	13.90000 +0.71	13.94	13.30	13.30	391,515
13 Jan 26	13.19000 -0.17	13.47	13.18	13.39	184,886
12 Jan 26	13.36000 +0.28	13.39	13.00	13.08	246,646
09 Jan 26	13.08000 +0.20	13.10	12.80	12.87	122,774
08 Jan 26	12.88000 +0.22	13.03	12.60	12.60	309,664
07 Jan 26	12.66000 +0.01	12.70	12.53	12.65	144,206
06 Jan 26	12.65000 +0.24	12.65	12.42	12.42	138,277
05 Jan 26	12.41000 -0.11	12.54	12.35	12.45	164,218
02 Jan 26	12.52000 +0.06	12.54	12.36	12.42	86,550
31 Dec 25	12.46000 -0.08	12.52	12.44	12.49	41,418
30 Dec 25	12.54000 +0.20	12.55	12.28	12.28	137,844
29 Dec 25	12.34000 +0.12	12.34	12.20	12.20	63,132
24 Dec 25	12.22000 -0.08	12.33	12.19	12.33	25,788
23 Dec 25	12.30000 +0.11	12.30	12.10	12.21	99,772
22 Dec 25	12.19000 -0.16	12.31	12.15	12.28	171,265
19 Dec 25	12.35000 -0.03	12.40	12.24	12.39	149,585
18 Dec 25	12.38000 +0.04	12.44	12.26	12.35	197,245
17 Dec 25	12.34000 +0.07	12.35	12.20	12.32	71,747
16 Dec 25	12.27000 -0.01	12.35	12.23	12.25	100,120
15 Dec 25	12.28000 +0.20	12.32	12.11	12.13	175,041
12 Dec 25	12.08000 -0.03	12.15	12.02	12.10	222,295
11 Dec 25	12.11000 -0.09	12.23	12.09	12.21	72,787
10 Dec 25	12.20000 +0.06	12.25	12.10	12.13	61,322
09 Dec 25	12.14000 -0.16	12.35	12.05	12.34	102,083
08 Dec 25	12.30000 -0.01	12.37	12.24	12.31	138,232
05 Dec 25	12.31000 +0.06	12.35	12.20	12.24	330,939
04 Dec 25	12.25000 -0.15	12.45	12.23	12.37	106,452
03 Dec 25	12.40000 +0.00	12.49	12.34	12.45	86,521
02 Dec 25	12.40000 +0.03	12.56	12.31	12.42	251,263
01 Dec 25	12.37000 -0.23	12.62	12.37	12.46	116,871
28 Nov 25	12.60000 +0.01	12.69	12.54	12.60	72,144
27 Nov 25	12.59000 +0.07	12.61	12.34	12.53	132,795
26 Nov 25	12.52000 -0.13	12.80	12.51	12.62	305,216
25 Nov 25	12.65000 +0.11	12.67	12.57	12.59	207,568
24 Nov 25	12.54000 +0.05	12.55	12.31	12.48	388,433
21 Nov 25	12.49000 +0.22	12.55	12.26	12.28	187,117
20 Nov 25	12.27000 -0.23	12.59	12.27	12.45	170,089
19 Nov 25	12.50000 -0.09	12.60	12.45	12.52	125,677
18 Nov 25	12.59000 -0.03	12.67	12.47	12.53	195,578
17 Nov 25	12.62000 +0.12	12.73	12.39	12.43	217,386
14 Nov 25	12.50000 -0.17	12.67	12.33	12.41	364,744
13 Nov 25	12.67000 -0.16	12.87	12.59	12.78	276,171
12 Nov 25	12.83000 +0.33	12.86	12.44	12.50	270,831
11 Nov 25	12.50000 +0.36	12.52	12.11	12.11	368,024
10 Nov 25	12.14000 +0.26	12.18	11.83	11.95	288,470
07 Nov 25	11.88000 +0.21	11.90	11.59	11.59	262,524
06 Nov 25	11.67000 +0.62	12.03	11.33	11.39	507,634
05 Nov 25	11.05000 -0.14	11.22	10.97	11.19	381,500
04 Nov 25	11.19000 +0.05	11.21	10.97	10.98	123,669
03 Nov 25	11.14000 +0.03	11.21	11.00	11.05	266,015
31 Oct 25	11.11000 +0.10	11.16	10.98	11.00	234,208
30 Oct 25	11.01000 -0.15	11.20	10.91	11.05	230,388
29 Oct 25	11.16000 -0.19	11.35	11.13	11.35	123,976
28 Oct 25	11.35000 -0.05	11.45	11.29	11.45	120,169
27 Oct 25	11.40000 +0.05	11.46	11.33	11.35	140,264
24 Oct 25	11.35000 +0.01	11.40	11.31	11.34	74,330
23 Oct 25	11.34000 -0.09	11.43	11.30	11.43	98,116
22 Oct 25	11.43000 +0.14	11.44	11.26	11.26	172,421
21 Oct 25	11.29000 -0.10	11.38	11.00	11.38	281,808
20 Oct 25	11.39000 +1.08	11.42	10.52	10.76	689,274
17 Oct 25	10.31000 +0.73	10.55	9.77	9.77	645,344
16 Oct 25	9.58000 -0.09	9.78	9.58	9.64	101,309
15 Oct 25	9.67000 +0.14	9.69	9.55	9.55	103,067
14 Oct 25	9.53000 +0.12	9.67	9.38	9.38	170,513
10 Oct 25	9.41000 -0.05	9.51	9.35	9.42	163,228
09 Oct 25	9.46000 -0.11	9.63	9.38	9.61	96,358
08 Oct 25	9.57000 -0.01	9.63	9.50	9.55	102,034
07 Oct 25	9.58000 -0.21	9.80	9.56	9.80	132,826
06 Oct 25	9.79000 -0.01	9.81	9.74	9.80	73,973
03 Oct 25	9.80000 +0.09	9.81	9.68	9.68	91,696
02 Oct 25	9.71000 +0.00	9.77	9.65	9.66	79,622
01 Oct 25	9.71000 +0.07	9.78	9.60	9.60	165,261
30 Sep 25	9.64000 +0.08	9.65	9.52	9.52	202,039
29 Sep 25	9.56000 +0.00	9.62	9.50	9.56	94,323
26 Sep 25	9.56000 -0.04	9.63	9.55	9.60	68,106
25 Sep 25	9.60000 -0.09	9.63	9.46	9.62	157,418
24 Sep 25	9.69000 +0.04	9.74	9.62	9.65	76,605
23 Sep 25	9.65000 -0.03	9.77	9.61	9.67	128,166
22 Sep 25	9.68000 -0.07	9.76	9.65	9.70	103,932
19 Sep 25	9.75000 +0.01	9.84	9.66	9.84	175,838
18 Sep 25	9.74000 -0.09	9.94	9.70	9.85	304,165
17 Sep 25	9.83000 -0.05	9.98	9.68	9.78	556,832
16 Sep 25	9.88000 -0.13	10.07	9.87	10.03	94,647
15 Sep 25	10.01000 +0.07	10.08	9.91	9.91	130,546
12 Sep 25	9.94000 -0.04	10.09	9.91	9.97	79,029
11 Sep 25	9.98000 +0.08	10.00	9.86	9.86	121,535
10 Sep 25	9.90000 +0.01	9.97	9.86	9.90	96,980
09 Sep 25	9.89000 -0.14	10.05	9.88	10.05	99,782
08 Sep 25	10.03000 +0.12	10.08	9.77	9.91	275,014
05 Sep 25	9.91000 +0.02	9.98	9.81	9.83	190,559
04 Sep 25	9.89000 +0.10	9.89	9.78	9.79	67,467
03 Sep 25	9.79000 +0.10	9.82	9.68	9.68	88,193
02 Sep 25	9.69000 -0.14	9.76	9.59	9.75	111,687
29 Aug 25	9.83000 -0.01	9.86	9.78	9.84	60,384
28 Aug 25	9.84000 -0.07	9.91	9.77	9.91	72,196
27 Aug 25	9.91000 +0.00	10.03	9.88	9.91	146,634
26 Aug 25	9.91000 +0.04	9.95	9.85	9.87	83,349
25 Aug 25	9.87000 -0.16	9.99	9.86	9.99	87,113
22 Aug 25	10.03000 +0.13	10.09	9.77	9.90	179,303
21 Aug 25	9.90000 +0.03	9.92	9.72	9.75	91,841
20 Aug 25	9.87000 -0.11	10.01	9.87	9.98	160,177
19 Aug 25	9.98000 +0.10	10.05	9.88	9.92	125,758
18 Aug 25	9.88000 +0.07	9.97	9.77	9.80	168,428
15 Aug 25	9.81000 -0.02	9.86	9.76	9.86	112,782
14 Aug 25	9.83000 -0.17	10.01	9.79	10.00	171,270
13 Aug 25	10.00000 +0.07	10.03	9.85	9.92	122,093
12 Aug 25	9.93000 +0.19	9.97	9.72	9.77	152,889
11 Aug 25	9.74000 -0.12	9.92	9.66	9.92	143,108
08 Aug 25	9.86000 +0.51	9.91	9.39	9.39	421,108
07 Aug 25	9.35000 +0.33	9.52	8.95	9.00	353,647
06 Aug 25	9.02000 -0.04	9.11	8.99	9.03	200,148
05 Aug 25	9.06000 +0.06	9.11	8.97	9.00	377,612
01 Aug 25	9.00000 -0.03	9.04	8.90	9.00	250,424
31 Jul 25	9.03000 -0.08	9.28	9.01	9.10	259,343
30 Jul 25	9.11000 -0.07	9.30	9.10	9.21	171,618
29 Jul 25	9.18000 +0.01	9.29	9.17	9.25	108,942
28 Jul 25	9.17000 -0.07	9.28	9.17	9.25	95,777
25 Jul 25	9.24000 -0.08	9.35	9.24	9.35	139,474
24 Jul 25	9.32000 -0.06	9.39	9.25	9.39	168,987
23 Jul 25	9.38000 +0.12	9.41	9.30	9.34	97,290
22 Jul 25	9.26000 +0.03	9.35	9.20	9.20	147,036
21 Jul 25	9.23000 +0.02	9.33	9.20	9.25	174,136
18 Jul 25	9.21000 -0.13	9.31	9.19	9.31	100,966
17 Jul 25	9.34000 +0.07	9.37	9.27	9.27	107,917
16 Jul 25	9.27000 +0.05	9.33	9.14	9.32	199,156
15 Jul 25	9.22000 -0.12	9.35	9.22	9.34	116,235
14 Jul 25	9.34000 +0.12	9.38	9.24	9.24	118,160
11 Jul 25	9.22000 -0.15	9.31	9.21	9.26	107,189
10 Jul 25	9.37000 +0.12	9.43	9.22	9.25	174,314
09 Jul 25	9.25000 +0.00	9.44	9.25	9.35	193,523
08 Jul 25	9.25000 +0.10	9.45	9.14	9.15	215,859
07 Jul 25	9.15000 -0.11	9.31	9.11	9.28	197,468
04 Jul 25	9.26000 +0.02	9.29	9.16	9.25	69,797
03 Jul 25	9.24000 +0.06	9.28	9.12	9.19	92,253
02 Jul 25	9.18000 +0.27	9.26	8.93	8.95	306,204
30 Jun 25	8.91000 +0.01	8.95	8.83	8.90	108,985
27 Jun 25	8.90000 +0.00	9.03	8.86	8.90	177,133
26 Jun 25	8.90000 +0.07	8.91	8.80	8.88	135,770
25 Jun 25	8.83000 -0.20	9.01	8.81	9.00	218,765
24 Jun 25	9.03000 -0.01	9.15	9.02	9.06	112,700
23 Jun 25	9.04000 -0.06	9.13	9.01	9.07	156,811
20 Jun 25	9.10000 +0.05	9.17	9.06	9.11	137,938
19 Jun 25	9.05000 -0.15	9.21	9.03	9.16	82,097
18 Jun 25	9.20000 +0.15	9.27	9.10	9.10	261,790
17 Jun 25	9.05000 -0.35	9.42	9.05	9.38	390,609
16 Jun 25	9.40000 +0.13	9.44	9.23	9.23	195,436
13 Jun 25	9.27000 -0.14	9.39	9.25	9.38	298,359
12 Jun 25	9.41000 +0.05	9.44	9.36	9.39	192,729
11 Jun 25	9.36000 +0.08	9.42	9.27	9.29	388,740
10 Jun 25	9.28000 +0.07	9.43	9.21	9.21	313,622
09 Jun 25	9.21000 +0.12	9.27	9.09	9.13	348,579
06 Jun 25	9.09000 +0.02	9.15	8.89	9.15	383,353
05 Jun 25	9.07000 +0.07	9.17	9.00	9.00	229,528
04 Jun 25	9.00000 +0.06	9.01	8.91	8.92	337,584
03 Jun 25	8.94000 +0.14	8.97	8.80	8.80	265,734
02 Jun 25	8.80000 -0.04	8.96	8.79	8.85	340,254
30 May 25	8.84000 -0.03	9.04	8.81	8.86	374,105
29 May 25	8.87000 +0.11	9.01	8.77	8.77	295,674
28 May 25	8.76000 +0.02	8.86	8.73	8.74	273,456
27 May 25	8.74000 +0.03	8.85	8.73	8.75	226,433
26 May 25	8.71000 +0.09	8.72	8.63	8.63	121,810
23 May 25	8.62000 -0.03	8.67	8.55	8.65	286,358
22 May 25	8.65000 -0.09	8.79	8.58	8.70	486,036
21 May 25	8.74000 -0.12	8.95	8.73	8.85	383,981
20 May 25	8.86000 +0.01	9.25	8.85	9.00	886,414
16 May 25	8.85000 +0.16	8.90	8.65	8.73	394,134
15 May 25	8.69000 +0.07	8.83	8.59	8.62	708,796
14 May 25	8.62000 -0.03	8.68	8.49	8.68	640,326
13 May 25	8.65000 +0.30	8.66	8.30	8.40	918,857
12 May 25	8.35000 -0.07	8.65	8.33	8.65	708,259
09 May 25	8.42000 -0.30	8.76	8.40	8.76	883,346
08 May 25	8.72000 -0.22	9.15	8.71	9.02	741,257
07 May 25	8.94000 +0.14	8.95	8.80	8.83	343,255
06 May 25	8.80000 +0.02	8.87	8.75	8.75	167,927
05 May 25	8.78000 -0.07	8.87	8.74	8.84	90,438
02 May 25	8.85000 -0.10	9.09	8.82	9.09	165,166
01 May 25	8.95000 +0.12	9.08	8.86	8.86	274,354
30 Apr 25	8.83000 -0.11	8.85	8.72	8.84	188,132
29 Apr 25	8.94000 +0.07	9.00	8.85	8.91	173,480
28 Apr 25	8.87000 +0.03	8.96	8.85	8.90	128,990
25 Apr 25	8.84000 -0.06	8.91	8.80	8.88	135,183
24 Apr 25	8.90000 -0.09	9.02	8.88	8.95	168,400
23 Apr 25	8.99000 -0.09	9.25	8.96	9.12	155,394
22 Apr 25	9.08000 +0.01	9.23	8.99	9.12	194,500
21 Apr 25	9.07000 +0.11	9.10	8.85	8.95	141,845
17 Apr 25	8.96000 -0.12	9.15	8.93	9.15	185,994
16 Apr 25	9.08000 -0.11	9.17	9.03	9.15	87,092
15 Apr 25	9.19000 +0.00	9.37	9.16	9.20	229,076
14 Apr 25	9.19000 -0.22	9.49	9.16	9.49	155,349
11 Apr 25	9.41000 +0.09	9.43	9.20	9.23	89,934
10 Apr 25	9.32000 -0.33	9.56	9.20	9.54	183,760
09 Apr 25	9.65000 +0.50	9.84	8.94	9.02	350,391
08 Apr 25	9.15000 -0.08	9.47	9.09	9.26	124,812
07 Apr 25	9.23000 -0.11	9.47	8.95	9.25	285,507
04 Apr 25	9.34000 -0.33	9.58	9.29	9.51	148,467
03 Apr 25	9.67000 -0.39	9.85	9.50	9.81	270,368
02 Apr 25	10.06000 +0.20	10.14	9.78	9.78	160,334
01 Apr 25	9.86000 +0.16	9.99	9.59	9.70	120,453
31 Mar 25	9.70000 -0.02	9.76	9.51	9.65	317,447
28 Mar 25	9.72000 -0.12	9.87	9.65	9.83	161,271
27 Mar 25	9.84000 -0.14	9.97	9.80	9.95	95,169
26 Mar 25	9.98000 -0.03	10.15	9.96	10.07	99,877
25 Mar 25	10.01000 -0.09	10.16	9.97	10.16	105,495
24 Mar 25	10.10000 +0.11	10.16	9.94	9.95	124,588
21 Mar 25	9.99000 -0.09	10.04	9.92	10.02	168,518
20 Mar 25	10.08000 -0.01	10.15	9.92	10.05	97,923
19 Mar 25	10.09000 +0.01	10.21	10.01	10.08	104,348
18 Mar 25	10.08000 -0.11	10.19	9.98	10.18	187,797
17 Mar 25	10.19000 +0.16	10.22	9.98	10.00	474,585
14 Mar 25	10.03000 +0.16	10.12	9.86	9.98	187,058
13 Mar 25	9.87000 -0.41	10.30	9.84	10.27	235,292
12 Mar 25	10.28000 -0.04	10.38	10.16	10.21	226,664
11 Mar 25	10.32000 +0.04	10.34	10.18	10.18	183,555
10 Mar 25	10.28000 -0.14	10.41	10.25	10.38	227,701
07 Mar 25	10.42000 -0.01	10.51	10.31	10.36	334,802
06 Mar 25	10.43000 -0.30	10.74	10.33	10.56	279,878
05 Mar 25	10.73000 -0.03	10.96	10.70	10.96	177,782
04 Mar 25	10.76000 -0.10	10.84	10.35	10.79	282,145
03 Mar 25	10.86000 -0.36	11.24	10.84	11.22	321,086
28 Feb 25	11.22000 -0.13	11.42	11.11	11.27	338,351
27 Feb 25	11.35000 -0.09	11.58	11.33	11.46	139,891
26 Feb 25	11.44000 -0.15	11.80	11.41	11.55	223,923
25 Feb 25	11.59000 +0.10	11.67	11.47	11.49	311,293
24 Feb 25	11.49000 +0.05	11.61	11.25	11.27	269,036
21 Feb 25	11.44000 -0.29	11.85	11.33	11.66	279,195
20 Feb 25	11.73000 -1.07	12.71	11.58	12.69	914,047
19 Feb 25	12.80000 -0.06	12.85	12.67	12.80	181,537
18 Feb 25	12.86000 +0.02	12.89	12.74	12.84	207,588
14 Feb 25	12.84000 +0.25	12.92	12.59	12.61	187,518
13 Feb 25	12.59000 +0.07	12.75	12.50	12.50	102,893
12 Feb 25	12.52000 -0.20	12.69	12.48	12.60	132,138
11 Feb 25	12.72000 -0.23	12.88	12.72	12.88	166,540
10 Feb 25	12.95000 +0.06	13.00	12.85	12.90	163,278
07 Feb 25	12.89000 -0.06	12.93	12.70	12.90	136,431
06 Feb 25	12.95000 +0.06	13.11	12.83	12.86	234,935
05 Feb 25	12.89000 +0.04	12.94	12.66	12.83	175,343
04 Feb 25	12.85000 +0.11	13.30	12.70	12.71	350,655
03 Feb 25	12.74000 -0.11	12.83	12.27	12.30	330,726
31 Jan 25	12.85000 -0.06	12.96	12.69	12.86	947,726
30 Jan 25	12.91000 -0.09	13.10	12.84	13.01	220,732
29 Jan 25	13.00000 -0.25	13.25	12.95	13.19	254,499
28 Jan 25	13.25000 +0.08	13.28	13.07	13.17	286,757
27 Jan 25	13.17000 +0.02	13.42	13.02	13.20	433,992
24 Jan 25	13.15000 +0.56	13.18	12.47	12.72	350,587
23 Jan 25	12.59000 -0.04	12.69	12.45	12.58	247,473
22 Jan 25	12.63000 -0.07	12.76	12.56	12.67	257,632
21 Jan 25	12.70000 -0.01	12.82	12.60	12.60	516,951
20 Jan 25	12.71000 +0.00	12.79	12.48	12.53	111,923
17 Jan 25	12.71000 +0.25	12.78	12.45	12.45	164,465
16 Jan 25	12.46000 +0.12	12.47	12.18	12.30	155,491
15 Jan 25	12.34000 +0.34	12.59	12.12	12.13	262,308
14 Jan 25	12.00000 +0.01	12.20	11.88	12.06	134,786
13 Jan 25	11.99000 -0.16	12.14	11.93	11.96	147,259
10 Jan 25	12.15000 +0.05	12.22	11.94	11.94	134,963
09 Jan 25	12.10000 +0.24	12.17	11.69	11.73	100,732
08 Jan 25	11.86000 -0.28	12.03	11.77	12.03	143,969
07 Jan 25	12.14000 +0.15	12.23	12.02	12.02	118,140
06 Jan 25	11.99000 -0.25	12.27	11.98	12.10	207,229
03 Jan 25	12.24000 +0.29	12.25	11.84	11.84	248,658
02 Jan 25	11.95000 +0.04	12.00	11.87	11.88	84,333
31 Dec 24	11.91000 +0.05	11.96	11.83	11.85	94,728
30 Dec 24	11.86000 +0.06	11.89	11.63	11.69	114,816
27 Dec 24	11.80000 -0.01	11.93	11.71	11.78	75,028
24 Dec 24	11.81000 +0.13	11.93	11.54	11.70	118,363
23 Dec 24	11.68000 +0.21	11.70	11.43	11.43	128,082
20 Dec 24	11.47000 +0.22	11.57	11.20	11.20	112,847
19 Dec 24	11.25000 -0.17	11.52	11.15	11.37	98,336
18 Dec 24	11.42000 -0.48	11.93	11.40	11.80	149,424
17 Dec 24	11.90000 +0.15	12.00	11.60	11.65	168,856
16 Dec 24	11.75000 -0.11	11.94	11.73	11.81	148,726
13 Dec 24	11.86000 -0.35	12.34	11.82	12.18	198,711
12 Dec 24	12.21000 -0.30	12.65	12.08	12.51	202,215
11 Dec 24	12.51000 -0.08	12.69	12.49	12.61	104,522
10 Dec 24	12.59000 -0.03	12.69	12.50	12.55	168,162
09 Dec 24	12.62000 +0.27	12.64	12.33	12.37	205,569
06 Dec 24	12.35000 -0.20	12.62	12.15	12.55	516,823
05 Dec 24	12.55000 -0.06	12.70	12.54	12.64	530,122
04 Dec 24	12.61000 +0.05	12.63	12.43	12.51	112,680
03 Dec 24	12.56000 +0.31	12.60	12.24	12.29	228,281
02 Dec 24	12.25000 +0.13	12.30	12.15	12.19	102,158
29 Nov 24	12.12000 +0.17	12.15	11.98	11.98	197,025
28 Nov 24	11.95000 +0.15	12.02	11.75	11.75	1,150,817
27 Nov 24	11.80000 +0.04	11.93	11.69	11.80	90,601
26 Nov 24	11.76000 +0.05	11.84	11.57	11.66	266,555
25 Nov 24	11.71000 +0.37	11.82	11.27	11.27	337,218
22 Nov 24	11.34000 +0.19	11.34	11.04	11.10	258,144
21 Nov 24	11.15000 -0.01	11.27	11.10	11.10	145,424
20 Nov 24	11.16000 +0.08	11.26	11.06	11.10	87,050
19 Nov 24	11.08000 +0.02	11.24	11.01	11.01	92,983
18 Nov 24	11.06000 +0.05	11.08	10.95	10.95	173,991
15 Nov 24	11.01000 -0.13	11.14	10.90	11.12	123,474
14 Nov 24	11.14000 -0.04	11.33	11.11	11.12	190,956
13 Nov 24	11.18000 +0.01	11.26	11.12	11.13	141,974
12 Nov 24	11.17000 -0.08	11.34	11.09	11.22	124,082
11 Nov 24	11.25000 +0.25	11.26	10.93	11.00	119,445
08 Nov 24	11.00000 -0.19	11.49	10.90	11.25	174,276
07 Nov 24	11.19000 +0.20	11.52	10.62	11.16	379,117
06 Nov 24	10.99000 +0.35	11.05	10.45	10.56	263,844
05 Nov 24	10.64000 +0.01	10.66	10.51	10.63	112,223
04 Nov 24	10.63000 -0.10	10.83	10.63	10.63	92,958
01 Nov 24	10.73000 +0.24	10.76	10.51	10.51	96,060
31 Oct 24	10.49000 -0.19	10.71	10.47	10.68	103,342
30 Oct 24	10.68000 +0.18	10.76	10.46	10.46	166,746
29 Oct 24	10.50000 -0.14	10.61	10.40	10.57	102,967
28 Oct 24	10.64000 -0.03	10.76	10.59	10.65	92,077
25 Oct 24	10.67000 -0.10	10.92	10.67	10.76	101,626
24 Oct 24	10.77000 +0.12	10.83	10.57	10.65	69,155
23 Oct 24	10.65000 -0.05	10.77	10.54	10.68	71,075
22 Oct 24	10.70000 -0.08	10.90	10.67	10.82	80,041
21 Oct 24	10.78000 +0.05	10.85	10.56	10.73	225,732
18 Oct 24	10.73000 +0.27	10.76	10.48	10.48	177,487
17 Oct 24	10.46000 -0.03	10.49	10.22	10.45	141,246
16 Oct 24	10.49000 +0.01	10.59	10.43	10.43	61,231
15 Oct 24	10.48000 -0.10	10.59	10.43	10.52	93,750
11 Oct 24	10.58000 +0.09	10.67	10.46	10.53	92,193
10 Oct 24	10.49000 -0.09	10.58	10.42	10.53	62,078
09 Oct 24	10.58000 +0.00	10.73	10.54	10.58	73,298
08 Oct 24	10.58000 -0.24	10.90	10.57	10.81	205,331
07 Oct 24	10.82000 +0.34	10.88	10.41	10.46	189,986
04 Oct 24	10.48000 -0.05	10.74	10.40	10.59	134,725
03 Oct 24	10.53000 +0.05	10.62	10.35	10.62	124,140
02 Oct 24	10.48000 -0.07	10.59	10.46	10.53	138,268
01 Oct 24	10.55000 +0.12	10.62	10.32	10.44	186,688
30 Sep 24	10.43000 +0.24	10.54	10.23	10.24	227,909
27 Sep 24	10.19000 +0.01	10.23	10.07	10.10	318,750
26 Sep 24	10.18000 +0.11	10.32	10.11	10.12	163,476
25 Sep 24	10.07000 -0.06	10.22	10.04	10.13	123,605
24 Sep 24	10.13000 +0.35	10.17	9.78	9.79	216,205
23 Sep 24	9.78000 +0.13	9.89	9.67	9.70	124,768
20 Sep 24	9.65000 -0.18	9.81	9.56	9.78	2,784,285
19 Sep 24	9.83000 +0.10	9.89	9.71	9.82	82,624
18 Sep 24	9.73000 -0.03	9.89	9.71	9.71	109,893
17 Sep 24	9.76000 +0.06	9.93	9.68	9.75	186,172
16 Sep 24	9.70000 +0.18	9.83	9.46	9.54	197,607
13 Sep 24	9.52000 +0.05	9.58	9.47	9.50	168,005
12 Sep 24	9.47000 +0.27	9.56	9.20	9.25	241,570
11 Sep 24	9.20000 +0.18	9.21	8.94	9.00	147,702
10 Sep 24	9.02000 -0.07	9.08	8.90	9.08	173,554
09 Sep 24	9.09000 +0.02	9.13	8.92	9.00	240,992
06 Sep 24	9.07000 -0.18	9.26	9.01	9.25	227,584
05 Sep 24	9.25000 -0.04	9.40	9.20	9.36	112,064
04 Sep 24	9.29000 +0.02	9.36	9.22	9.25	172,460
03 Sep 24	9.27000 +0.00	9.37	9.22	9.22	130,143
30 Aug 24	9.27000 +0.00	9.29	9.19	9.27	173,592
29 Aug 24	9.27000 +0.14	9.27	9.09	9.20	331,169
28 Aug 24	9.13000 -0.04	9.18	9.08	9.12	138,352
27 Aug 24	9.17000 -0.15	9.29	9.05	9.25	229,309
26 Aug 24	9.32000 -0.12	9.46	9.32	9.45	121,842
23 Aug 24	9.44000 +0.32	9.46	9.13	9.13	175,100
22 Aug 24	9.12000 -0.21	9.25	9.07	9.25	130,403
21 Aug 24	9.33000 +0.12	9.38	9.22	9.22	154,306
20 Aug 24	9.21000 -0.03	9.30	9.05	9.20	148,008
19 Aug 24	9.24000 -0.02	9.32	9.20	9.27	105,586
16 Aug 24	9.26000 -0.02	9.37	9.23	9.30	84,670
15 Aug 24	9.28000 +0.03	9.35	9.22	9.26	148,729
14 Aug 24	9.25000 -0.03	9.34	9.19	9.26	71,087
13 Aug 24	9.28000 +0.17	9.31	9.05	9.05	81,515
12 Aug 24	9.11000 +0.20	9.33	8.92	9.00	213,872
09 Aug 24	8.91000 -0.47	9.43	8.89	9.39	415,614
08 Aug 24	9.38000 -0.25	9.65	9.13	9.64	369,492
07 Aug 24	9.63000 +0.06	9.69	9.48	9.63	405,814
06 Aug 24	9.57000 +0.05	9.63	9.24	9.25	338,831
02 Aug 24	9.52000 -0.19	9.67	9.43	9.63	188,063
01 Aug 24	9.71000 -0.02	9.75	9.54	9.73	323,823
31 Jul 24	9.73000 -0.08	9.89	9.66	9.85	203,372
30 Jul 24	9.81000 +0.08	9.81	9.66	9.71	222,742
29 Jul 24	9.73000 -0.05	9.77	9.56	9.77	414,912
26 Jul 24	9.78000 +0.27	9.78	9.52	9.52	192,081
25 Jul 24	9.51000 +0.08	9.59	9.45	9.46	125,619
24 Jul 24	9.43000 -0.26	9.68	9.43	9.64	145,680
23 Jul 24	9.69000 +0.18	9.88	9.51	9.51	235,679
22 Jul 24	9.51000 +0.12	9.62	9.43	9.43	162,972
19 Jul 24	9.39000 +0.08	9.44	9.27	9.36	82,134
18 Jul 24	9.31000 +0.15	9.35	9.12	9.12	293,029
17 Jul 24	9.16000 +0.04	9.29	9.06	9.12	138,439
16 Jul 24	9.12000 +0.17	9.15	8.95	8.97	177,841
15 Jul 24	8.95000 -0.01	9.06	8.93	8.96	115,322
12 Jul 24	8.96000 -0.06	9.07	8.94	9.03	147,280
11 Jul 24	9.02000 +0.05	9.07	8.94	8.95	111,300
10 Jul 24	8.97000 +0.02	9.04	8.95	8.98	104,884
09 Jul 24	8.95000 -0.03	8.99	8.90	8.96	129,765
08 Jul 24	8.98000 -0.05	9.15	8.88	9.02	112,443
05 Jul 24	9.03000 -0.15	9.27	9.02	9.24	177,483
04 Jul 24	9.18000 +0.03	9.23	9.15	9.16	38,207
03 Jul 24	9.15000 +0.12	9.19	9.03	9.07	78,788
02 Jul 24	9.03000 +0.00	9.05	8.90	9.01	125,969
28 Jun 24	9.03000 -0.09	9.16	9.02	9.16	180,170
27 Jun 24	9.12000 +0.11	9.15	8.98	8.99	74,382
26 Jun 24	9.01000 -0.12	9.15	8.98	9.10	82,936
25 Jun 24	9.13000 -0.10	9.21	8.96	9.21	153,155
24 Jun 24	9.23000 +0.24	9.28	8.98	8.98	133,528
21 Jun 24	8.99000 +0.01	9.07	8.83	8.91	938,471
20 Jun 24	8.98000 +0.00	9.05	8.93	8.99	184,852
19 Jun 24	8.98000 +0.02	9.06	8.94	8.96	67,677
18 Jun 24	8.96000 -0.14	9.19	8.86	9.10	175,376
17 Jun 24	9.10000 +0.05	9.12	8.97	9.02	126,542
14 Jun 24	9.05000 -0.09	9.14	8.88	9.14	142,445
13 Jun 24	9.14000 -0.15	9.39	9.05	9.26	180,895
12 Jun 24	9.29000 -0.06	9.44	9.28	9.38	88,055
11 Jun 24	9.35000 -0.06	9.41	9.31	9.35	75,599
10 Jun 24	9.41000 +0.00	9.44	9.29	9.44	180,757
07 Jun 24	9.41000 -0.20	9.57	9.33	9.57	152,231
06 Jun 24	9.61000 +0.07	9.68	9.43	9.50	376,545
05 Jun 24	9.54000 -0.07	9.63	9.43	9.61	184,559
04 Jun 24	9.61000 -0.04	9.71	9.54	9.60	114,711
03 Jun 24	9.65000 -0.09	9.84	9.61	9.84	375,758
31 May 24	9.74000 +0.26	9.76	9.48	9.49	252,437
30 May 24	9.48000 +0.08	9.55	9.40	9.42	66,106
29 May 24	9.40000 -0.05	9.53	9.32	9.36	214,288
28 May 24	9.45000 -0.10	9.60	9.41	9.50	130,095
27 May 24	9.55000 -0.08	9.67	9.47	9.56	100,621
24 May 24	9.63000 +0.10	9.74	9.48	9.55	156,509
23 May 24	9.53000 -0.20	9.87	9.48	9.87	140,362
22 May 24	9.73000 +0.02	9.76	9.58	9.63	282,723
21 May 24	9.71000 -0.10	9.86	9.63	9.81	133,372
17 May 24	9.81000 -0.27	10.12	9.77	10.12	299,752
16 May 24	10.08000 -0.15	10.26	10.03	10.26	155,991
15 May 24	10.23000 +0.05	10.35	10.16	10.21	129,793
14 May 24	10.18000 +0.12	10.33	10.10	10.10	144,012
13 May 24	10.06000 -0.19	10.42	10.04	10.26	153,092
10 May 24	10.25000 +0.18	10.26	9.98	10.10	222,050
09 May 24	10.07000 +0.38	10.25	9.20	9.20	303,420
08 May 24	9.69000 +0.12	9.73	9.50	9.50	169,733
07 May 24	9.57000 +0.10	9.73	9.46	9.55	244,472
06 May 24	9.47000 +0.12	9.51	9.39	9.39	365,042
03 May 24	9.35000 +0.00	9.47	9.34	9.40	275,978
02 May 24	9.35000 +0.01	9.46	9.25	9.38	101,552
01 May 24	9.34000 +0.10	9.35	9.21	9.26	396,113
30 Apr 24	9.24000 -0.06	9.37	9.19	9.25	253,194
29 Apr 24	9.30000 +0.12	9.36	9.18	9.28	198,819
26 Apr 24	9.18000 -0.01	9.29	9.16	9.21	105,799
25 Apr 24	9.19000 -0.11	9.25	9.10	9.24	142,616
24 Apr 24	9.30000 -0.12	9.44	9.15	9.44	243,791
23 Apr 24	9.42000 +0.13	9.43	9.22	9.28	210,184
22 Apr 24	9.29000 +0.00	9.37	9.14	9.28	171,493
19 Apr 24	9.29000 +0.10	9.37	9.15	9.17	108,403
18 Apr 24	9.19000 -0.08	9.33	9.14	9.29	163,294
17 Apr 24	9.27000 -0.12	9.40	9.20	9.33	152,744
16 Apr 24	9.39000 +0.07	9.43	9.16	9.30	169,542
15 Apr 24	9.32000 -0.02	9.44	9.32	9.34	187,718
12 Apr 24	9.34000 -0.01	9.40	9.31	9.31	124,632
11 Apr 24	9.35000 -0.15	9.51	9.31	9.51	152,241
10 Apr 24	9.50000 -0.14	9.60	9.45	9.55	164,063
09 Apr 24	9.64000 +0.04	9.68	9.60	9.66	71,773
08 Apr 24	9.60000 +0.04	9.64	9.45	9.60	173,905
05 Apr 24	9.56000 +0.02	9.62	9.50	9.55	293,200
04 Apr 24	9.54000 -0.06	9.71	9.53	9.60	301,537
03 Apr 24	9.60000 -0.07	9.72	9.59	9.62	272,999
02 Apr 24	9.67000 -0.06	9.76	9.63	9.70	153,814
01 Apr 24	9.73000 -0.16	9.91	9.70	9.90	206,595
28 Mar 24	9.89000 -0.20	10.12	9.87	10.06	385,740
27 Mar 24	10.09000 -0.20	10.30	10.02	10.28	130,034
26 Mar 24	10.29000 +0.26	10.35	10.07	10.08	283,407
25 Mar 24	10.03000 -0.11	10.18	10.01	10.15	110,202
22 Mar 24	10.14000 +0.14	10.29	10.06	10.08	223,798
21 Mar 24	10.00000 +0.30	10.03	9.71	9.75	414,614
20 Mar 24	9.70000 -0.04	9.79	9.63	9.76	151,101
19 Mar 24	9.74000 +0.13	9.80	9.61	9.71	255,784
18 Mar 24	9.61000 +0.06	9.68	9.36	9.57	341,070
15 Mar 24	9.55000 +0.02	9.68	9.46	9.57	384,130
14 Mar 24	9.53000 -0.19	9.84	9.49	9.78	356,588
13 Mar 24	9.72000 +0.01	9.85	9.63	9.70	295,838
12 Mar 24	9.71000 -0.16	9.91	9.68	9.88	286,899
11 Mar 24	9.87000 -0.10	9.99	9.82	9.90	165,701
08 Mar 24	9.97000 -0.13	10.12	9.94	10.10	232,817
07 Mar 24	10.10000 -0.09	10.24	10.02	10.24	165,737
06 Mar 24	10.19000 +0.12	10.22	9.97	10.00	203,137
05 Mar 24	10.07000 -0.19	10.36	10.02	10.22	440,219
04 Mar 24	10.26000 -0.24	10.50	10.22	10.48	294,352
01 Mar 24	10.50000 -0.02	10.60	10.39	10.55	200,435
29 Feb 24	10.52000 +0.22	10.65	10.38	10.38	328,188
28 Feb 24	10.30000 -0.06	10.60	10.26	10.36	235,079
27 Feb 24	10.36000 -0.03	10.54	10.20	10.50	542,686
26 Feb 24	10.39000 -0.36	10.92	10.35	10.56	787,889
23 Feb 24	10.75000 -1.05	11.67	10.45	11.49	1,321,742
22 Feb 24	11.80000 -2.99	13.28	11.67	13.25	1,253,929
21 Feb 24	14.79000 +0.12	14.93	14.66	14.74	182,391
20 Feb 24	14.67000 +0.31	14.74	14.24	14.24	236,162
16 Feb 24	14.36000 +0.22	14.36	14.07	14.07	113,066
15 Feb 24	14.14000 +0.10	14.29	14.10	14.10	93,897
14 Feb 24	14.04000 +0.07	14.16	13.81	13.88	173,313
13 Feb 24	13.97000 -0.37	14.28	13.86	14.22	189,911
12 Feb 24	14.34000 +0.02	14.41	14.25	14.26	160,433
09 Feb 24	14.32000 +0.15	14.41	14.16	14.24	99,960
08 Feb 24	14.17000 -0.01	14.27	14.04	14.09	128,488
07 Feb 24	14.18000 -0.29	14.61	14.17	14.45	123,489
06 Feb 24	14.47000 +0.18	14.48	14.29	14.29	193,524
05 Feb 24	14.29000 -0.23	14.61	14.25	14.50	269,383
02 Feb 24	14.52000 -0.25	14.96	14.46	14.77	256,148
01 Feb 24	14.77000 +0.06	14.89	14.66	14.80	206,512
31 Jan 24	14.71000 +0.19	14.91	14.40	14.45	1,117,432
30 Jan 24	14.52000 -0.23	14.77	14.42	14.68	238,435
29 Jan 24	14.75000 -0.19	14.96	14.68	14.86	172,120
26 Jan 24	14.94000 +0.06	15.00	14.84	14.89	501,238
25 Jan 24	14.88000 +0.32	14.95	14.57	14.62	385,387
24 Jan 24	14.56000 -0.10	14.75	14.51	14.61	160,413
23 Jan 24	14.66000 +0.10	14.70	14.48	14.48	239,177
22 Jan 24	14.56000 -0.26	14.88	14.27	14.85	316,282
19 Jan 24	14.82000 +0.16	14.88	14.51	14.51	300,568
18 Jan 24	14.66000 +0.40	14.68	14.00	14.27	254,993
17 Jan 24	14.26000 +0.17	14.28	13.99	14.00	208,531
16 Jan 24	14.09000 -0.06	14.17	14.00	14.15	198,191
15 Jan 24	14.15000 +0.15	14.24	13.90	13.90	164,846
12 Jan 24	14.00000 +0.32	14.10	13.71	13.89	363,136
11 Jan 24	13.68000 +0.78	13.90	12.82	13.00	608,580
10 Jan 24	12.90000 -0.05	12.99	12.77	12.90	66,389
09 Jan 24	12.95000 +0.10	13.00	12.75	12.82	137,010
08 Jan 24	12.85000 +0.09	12.87	12.64	12.64	56,228
05 Jan 24	12.76000 +0.18	12.84	12.50	12.50	81,922
04 Jan 24	12.58000 +0.22	12.80	12.34	12.34	99,490
03 Jan 24	12.36000 -0.15	12.46	12.31	12.42	109,147
02 Jan 24	12.51000 -0.22	12.65	12.46	12.56	85,479
29 Dec 23	12.73000 -0.02	12.80	12.64	12.75	41,705
28 Dec 23	12.75000 -0.10	12.93	12.72	12.89	33,980
27 Dec 23	12.85000 -0.01	12.89	12.72	12.75	60,748
22 Dec 23	12.86000 +0.14	12.89	12.68	12.75	100,977
21 Dec 23	12.72000 +0.11	12.79	12.59	12.68	63,165
20 Dec 23	12.61000 -0.16	12.80	12.59	12.75	176,918
19 Dec 23	12.77000 +0.19	12.90	12.67	12.67	189,935
18 Dec 23	12.58000 +0.18	12.68	12.37	12.37	139,298
15 Dec 23	12.40000 -0.10	12.60	12.36	12.52	178,102
14 Dec 23	12.50000 -0.18	12.71	12.39	12.68	211,249
13 Dec 23	12.68000 +0.35	12.69	12.31	12.35	138,157
12 Dec 23	12.33000 +0.01	12.49	12.29	12.32	115,386
11 Dec 23	12.32000 +0.14	12.52	12.14	12.16	192,955
08 Dec 23	12.18000 -0.32	12.58	12.06	12.50	164,979
07 Dec 23	12.50000 -0.23	12.81	12.45	12.75	219,818
06 Dec 23	12.73000 +0.04	12.90	12.58	12.74	103,020
05 Dec 23	12.69000 -0.01	12.85	12.67	12.77	137,324
04 Dec 23	12.70000 +0.04	12.85	12.49	12.50	128,739
01 Dec 23	12.66000 +0.38	12.69	12.13	12.25	241,237
30 Nov 23	12.28000 +0.14	12.50	12.09	12.15	412,568
29 Nov 23	12.14000 +0.22	12.21	11.94	11.94	100,968
28 Nov 23	11.92000 +0.06	12.06	11.83	11.85	70,105
27 Nov 23	11.86000 +0.11	11.86	11.59	11.71	101,584
24 Nov 23	11.75000 -0.17	11.93	11.74	11.81	50,783
23 Nov 23	11.92000 -0.12	11.99	11.82	11.90	26,664
22 Nov 23	12.04000 +0.07	12.07	11.78	11.84	57,752
21 Nov 23	11.97000 -0.02	12.22	11.93	12.08	73,965
20 Nov 23	11.99000 -0.02	12.02	11.78	11.91	139,873
17 Nov 23	12.01000 +0.11	12.02	11.84	11.84	68,051
16 Nov 23	11.90000 -0.05	11.95	11.83	11.84	48,903
15 Nov 23	11.95000 +0.10	11.97	11.76	11.78	66,027
14 Nov 23	11.85000 +0.03	12.04	11.78	11.81	159,015
13 Nov 23	11.82000 +0.00	11.99	11.77	11.81	83,539
10 Nov 23	11.82000 -0.03	11.85	11.43	11.84	125,304
09 Nov 23	11.85000 +0.47	12.13	11.57	11.79	239,533
08 Nov 23	11.38000 +0.03	11.51	11.29	11.31	109,957
07 Nov 23	11.35000 -0.58	11.92	11.25	11.92	137,640
06 Nov 23	11.93000 +0.06	11.96	11.85	11.85	85,765
03 Nov 23	11.87000 +0.14	11.91	11.69	11.71	79,251
02 Nov 23	11.73000 +0.19	11.82	11.55	11.60	207,170
01 Nov 23	11.54000 +0.30	11.55	11.24	11.24	90,784
31 Oct 23	11.24000 +0.17	11.29	10.95	11.10	116,326
30 Oct 23	11.07000 +0.31	11.12	10.79	10.82	128,112
27 Oct 23	10.76000 +0.06	10.97	10.62	10.71	152,357
26 Oct 23	10.70000 -0.39	11.14	10.70	11.14	173,463
25 Oct 23	11.09000 -0.01	11.16	11.00	11.03	86,777
24 Oct 23	11.10000 +0.02	11.15	10.94	11.15	78,237
23 Oct 23	11.08000 +0.06	11.19	10.89	10.95	94,365
20 Oct 23	11.02000 -0.44	11.42	11.00	11.42	81,684
19 Oct 23	11.46000 -0.03	11.54	11.39	11.48	69,689
18 Oct 23	11.49000 +0.02	11.53	11.35	11.42	113,363
17 Oct 23	11.47000 -0.18	11.61	11.43	11.57	141,017
16 Oct 23	11.65000 -0.13	11.92	11.58	11.74	133,653
13 Oct 23	11.78000 -0.06	11.97	11.71	11.83	97,876
12 Oct 23	11.84000 -0.13	11.97	11.76	11.97	76,105
11 Oct 23	11.97000 +0.07	12.09	11.84	11.91	106,498
10 Oct 23	11.90000 +0.03	12.04	11.79	11.79	185,415
06 Oct 23	11.87000 -0.10	11.98	11.76	11.88	127,913
05 Oct 23	11.97000 -0.08	12.13	11.97	11.99	53,194
04 Oct 23	12.05000 +0.14	12.18	11.87	11.87	92,495
03 Oct 23	11.91000 -0.25	12.29	11.91	12.08	83,158
02 Oct 23	12.16000 -0.11	12.28	12.11	12.28	67,434
29 Sep 23	12.27000 +0.06	12.33	12.18	12.18	205,872
28 Sep 23	12.21000 +0.14	12.25	11.99	11.99	58,374
27 Sep 23	12.07000 +0.20	12.09	11.80	11.80	121,583
26 Sep 23	11.87000 -0.08	11.98	11.74	11.90	151,331
25 Sep 23	11.95000 -0.19	12.10	11.91	12.05	121,182
22 Sep 23	12.14000 -0.14	12.31	12.08	12.31	68,896
21 Sep 23	12.28000 -0.02	12.44	12.19	12.25	96,805
20 Sep 23	12.30000 -0.20	12.58	12.24	12.50	105,759
19 Sep 23	12.50000 +0.28	12.59	12.25	12.26	117,948
18 Sep 23	12.22000 -0.14	12.39	12.19	12.38	124,888
15 Sep 23	12.36000 -0.03	12.75	12.32	12.51	245,032
14 Sep 23	12.39000 +0.09	12.46	12.35	12.39	88,301
13 Sep 23	12.30000 -0.30	12.61	12.28	12.56	97,406
12 Sep 23	12.60000 -0.02	12.79	12.54	12.54	82,889
11 Sep 23	12.62000 +0.01	12.77	12.49	12.71	93,557
08 Sep 23	12.61000 -0.10	12.79	12.59	12.67	76,511
07 Sep 23	12.71000 -0.02	12.90	12.65	12.65	99,323
06 Sep 23	12.73000 -0.13	12.79	12.61	12.70	129,092
05 Sep 23	12.86000 +0.09	12.95	12.65	12.65	128,201
01 Sep 23	12.77000 +0.06	12.90	12.63	12.71	222,396
31 Aug 23	12.71000 -0.09	12.84	12.63	12.76	208,455
30 Aug 23	12.80000 -0.02	12.89	12.75	12.83	93,803
29 Aug 23	12.82000 +0.17	12.82	12.57	12.74	58,439
28 Aug 23	12.65000 +0.18	12.83	12.50	12.50	124,554
25 Aug 23	12.47000 +0.08	12.48	12.28	12.42	71,274
24 Aug 23	12.39000 -0.06	12.54	12.35	12.40	60,246
23 Aug 23	12.45000 -0.10	12.62	12.39	12.52	42,109
22 Aug 23	12.55000 +0.04	12.66	12.43	12.52	78,449
21 Aug 23	12.51000 +0.00	12.65	12.41	12.50	102,865
18 Aug 23	12.51000 +0.13	12.55	12.30	12.30	86,309
17 Aug 23	12.38000 -0.19	12.52	12.36	12.45	59,245
16 Aug 23	12.57000 -0.19	12.82	12.50	12.72	105,400
15 Aug 23	12.76000 -0.22	12.99	12.73	12.97	131,071
14 Aug 23	12.98000 +0.08	13.10	12.81	12.82	206,513
11 Aug 23	12.90000 +0.10	12.99	12.66	12.78	149,218
10 Aug 23	12.80000 +0.21	12.94	12.63	12.63	181,904
09 Aug 23	12.59000 -0.31	12.99	12.56	12.89	108,873
08 Aug 23	12.90000 +0.15	12.95	12.66	12.70	197,021
04 Aug 23	12.75000 +0.20	12.94	12.45	12.53	434,523
03 Aug 23	12.55000 +0.93	12.69	11.80	11.80	468,291
02 Aug 23	11.62000 -0.12	11.82	11.47	11.76	205,451
01 Aug 23	11.74000 -0.28	12.11	11.72	11.92	172,433
31 Jul 23	12.02000 -0.09	12.14	11.90	12.02	85,248
28 Jul 23	12.11000 +0.14	12.17	11.81	11.93	142,207
27 Jul 23	11.97000 +0.14	12.02	11.83	11.83	79,540
26 Jul 23	11.83000 -0.02	12.04	11.75	11.75	93,191
25 Jul 23	11.85000 +0.06	11.86	11.72	11.76	75,428
24 Jul 23	11.79000 +0.13	11.97	11.65	11.65	119,817
21 Jul 23	11.66000 +0.10	11.69	11.51	11.55	56,823
20 Jul 23	11.56000 -0.20	11.78	11.56	11.78	85,704
19 Jul 23	11.76000 -0.19	11.96	11.76	11.91	49,441
18 Jul 23	11.95000 -0.12	12.12	11.92	12.03	85,856
17 Jul 23	12.07000 +0.04	12.26	11.98	12.01	177,635
14 Jul 23	12.03000 -0.02	12.11	12.01	12.01	65,284
13 Jul 23	12.05000 -0.08	12.17	12.04	12.06	58,462
12 Jul 23	12.13000 +0.40	12.25	11.69	11.73	166,179
11 Jul 23	11.73000 -0.27	11.99	11.68	11.96	71,152
10 Jul 23	12.00000 +0.02	12.03	11.82	11.98	105,122
07 Jul 23	11.98000 +0.20	12.12	11.69	11.75	97,619
06 Jul 23	11.78000 +0.16	11.85	11.50	11.50	65,090
05 Jul 23	11.62000 -0.06	11.65	11.53	11.60	43,287
04 Jul 23	11.68000 -0.01	11.69	11.53	11.61	44,755
30 Jun 23	11.69000 +0.15	11.76	11.44	11.54	66,094
29 Jun 23	11.54000 -0.10	11.57	11.39	11.53	72,234
28 Jun 23	11.64000 +0.56	11.70	11.06	11.06	124,418
27 Jun 23	11.08000 -0.05	11.28	11.03	11.19	83,769
26 Jun 23	11.13000 -0.39	11.59	11.09	11.48	204,069
23 Jun 23	11.52000 -0.15	11.71	11.51	11.55	54,764
22 Jun 23	11.67000 -0.12	11.73	11.54	11.70	207,093
21 Jun 23	11.79000 +0.02	11.81	11.49	11.66	128,157
20 Jun 23	11.77000 -0.19	11.92	11.72	11.88	84,033
19 Jun 23	11.96000 +0.20	12.04	11.68	11.75	54,634
16 Jun 23	11.76000 -0.14	11.99	11.75	11.91	126,143
15 Jun 23	11.90000 -0.15	12.21	11.70	12.00	212,115
14 Jun 23	12.05000 +0.03	12.06	11.99	12.01	57,836
13 Jun 23	12.02000 -0.03	12.20	12.00	12.01	76,730
12 Jun 23	12.05000 -0.16	12.14	11.98	12.06	67,191
09 Jun 23	12.21000 -0.04	12.25	12.12	12.17	143,208
08 Jun 23	12.25000 +0.22	12.25	12.01	12.05	131,323
07 Jun 23	12.03000 +0.06	12.14	11.89	11.89	113,911
06 Jun 23	11.97000 +0.69	12.07	11.37	11.37	221,684
05 Jun 23	11.28000 -0.04	11.37	11.21	11.21	74,822
02 Jun 23	11.32000 +0.45	11.42	10.95	11.01	138,800
01 Jun 23	10.87000 +0.15	10.98	10.63	10.66	169,135
31 May 23	10.72000 -0.44	11.03	10.67	11.03	419,844
30 May 23	11.16000 -0.02	11.22	10.99	11.12	122,327
29 May 23	11.18000 -0.23	11.44	11.14	11.40	131,636
26 May 23	11.41000 -0.13	11.63	11.40	11.57	71,011
25 May 23	11.54000 -0.47	11.86	11.50	11.84	143,104
24 May 23	12.01000 +0.05	12.02	11.78	11.98	142,740
23 May 23	11.96000 -0.04	11.99	11.80	11.80	149,218
19 May 23	12.00000 -0.01	12.13	11.92	12.13	72,362
18 May 23	12.01000 -0.09	12.21	11.83	12.11	111,259
17 May 23	12.10000 +0.29	12.24	11.86	11.87	128,720
16 May 23	11.81000 -0.31	12.06	11.71	11.93	148,092
15 May 23	12.12000 +0.28	12.29	11.78	11.86	319,606
12 May 23	11.84000 -0.05	12.23	11.70	11.95	161,301
11 May 23	11.89000 +0.39	11.91	11.39	11.56	331,028
10 May 23	11.50000 +0.13	11.56	11.02	11.46	199,706
09 May 23	11.37000 -0.15	11.47	11.31	11.47	108,684
08 May 23	11.52000 -0.04	11.64	11.47	11.57	83,301
05 May 23	11.56000 +0.25	11.58	11.34	11.34	94,495
04 May 23	11.31000 -0.04	11.45	11.31	11.38	45,954
03 May 23	11.35000 -0.20	11.71	11.35	11.59	100,093
02 May 23	11.55000 +0.06	11.55	11.30	11.46	161,069
01 May 23	11.49000 +0.45	11.60	11.01	11.04	311,119
28 Apr 23	11.04000 +0.14	11.29	10.86	10.86	336,875
27 Apr 23	10.90000 +0.07	10.92	10.62	10.64	154,856
26 Apr 23	10.83000 -0.09	10.91	10.65	10.85	181,978
25 Apr 23	10.92000 -0.28	11.33	10.88	11.13	231,405
24 Apr 23	11.20000 +0.04	11.23	11.11	11.15	141,067
21 Apr 23	11.16000 +0.03	11.23	11.00	11.06	102,274
20 Apr 23	11.13000 -0.02	11.22	11.06	11.06	56,513
19 Apr 23	11.15000 +0.24	11.20	10.81	10.81	149,800
18 Apr 23	10.91000 -0.01	11.00	10.82	10.84	49,770
17 Apr 23	10.92000 +0.20	10.96	10.65	10.71	130,543
14 Apr 23	10.72000 -0.08	10.83	10.62	10.78	60,427
13 Apr 23	10.80000 -0.04	10.86	10.68	10.85	112,205
12 Apr 23	10.84000 +0.01	10.90	10.70	10.90	100,666
11 Apr 23	10.83000 -0.20	11.10	10.76	11.09	114,428
10 Apr 23	11.03000 +0.27	11.04	10.81	10.84	73,809
06 Apr 23	10.76000 -0.27	11.01	10.75	10.98	135,380
05 Apr 23	11.03000 +0.02	11.09	10.77	10.91	246,186
04 Apr 23	11.01000 -0.15	11.19	10.90	11.18	77,079
03 Apr 23	11.16000 +0.17	11.18	10.95	10.95	149,394
31 Mar 23	10.99000 +0.19	11.04	10.81	10.81	174,057
30 Mar 23	10.80000 -0.14	10.97	10.77	10.92	90,703
29 Mar 23	10.94000 -0.04	11.10	10.87	11.02	213,016
28 Mar 23	10.98000 +0.08	11.11	10.85	10.85	194,807
27 Mar 23	10.90000 -0.08	10.96	10.73	10.96	117,507
24 Mar 23	10.98000 -0.04	11.09	10.85	10.86	159,746
23 Mar 23	11.02000 -0.02	11.14	10.98	11.10	136,437
22 Mar 23	11.04000 -0.01	11.18	11.00	11.02	190,523
21 Mar 23	11.05000 +0.13	11.11	10.91	11.00	258,962
20 Mar 23	10.92000 +0.02	10.95	10.78	10.85	221,692
17 Mar 23	10.90000 -0.07	10.97	10.67	10.90	357,610
16 Mar 23	10.97000 +0.32	11.05	10.49	10.51	271,236
15 Mar 23	10.65000 -0.08	10.68	10.45	10.51	146,605
14 Mar 23	10.73000 -0.09	10.94	10.56	10.94	193,019
13 Mar 23	10.82000 -0.13	10.90	10.70	10.75	241,972
10 Mar 23	10.95000 -0.11	11.06	10.80	11.06	248,893
09 Mar 23	11.06000 -0.26	11.25	11.02	11.23	325,557
08 Mar 23	11.32000 +0.20	11.32	10.97	10.98	258,135
07 Mar 23	11.12000 -0.02	11.16	11.04	11.10	197,011
06 Mar 23	11.14000 +0.02	11.24	11.04	11.05	223,078
03 Mar 23	11.12000 +0.35	11.18	10.78	10.78	396,832
02 Mar 23	10.77000 +0.17	10.81	10.44	10.59	203,665
01 Mar 23	10.60000 -0.13	10.92	10.51	10.66	369,664
28 Feb 23	10.73000 +0.36	10.74	10.25	10.36	507,225
27 Feb 23	10.37000 -0.26	10.71	10.34	10.62	287,054
24 Feb 23	10.63000 +0.09	10.82	10.33	10.41	418,327
23 Feb 23	10.54000 +0.84	10.56	9.72	9.74	669,183
22 Feb 23	9.70000 +0.16	9.76	9.45	9.50	292,170
21 Feb 23	9.54000 -0.31	9.75	9.52	9.75	313,399
17 Feb 23	9.85000 +0.11	9.86	9.64	9.74	166,565
16 Feb 23	9.74000 -0.09	9.82	9.60	9.82	181,980
15 Feb 23	9.83000 +0.23	9.91	9.41	9.55	294,932
14 Feb 23	9.60000 +0.36	9.64	9.15	9.21	226,892
13 Feb 23	9.24000 +0.16	9.40	9.09	9.11	183,832
10 Feb 23	9.08000 +0.00	9.16	9.01	9.08	193,117
09 Feb 23	9.08000 -0.14	9.29	9.05	9.18	264,172
08 Feb 23	9.22000 -0.01	9.31	9.13	9.25	159,296
07 Feb 23	9.23000 +0.01	9.25	9.05	9.23	249,967
06 Feb 23	9.22000 -0.19	9.44	9.20	9.44	111,695
03 Feb 23	9.41000 +0.35	9.46	9.01	9.01	232,816
02 Feb 23	9.06000 -0.14	9.24	8.99	9.24	436,437
01 Feb 23	9.20000 -0.01	9.57	9.08	9.21	314,342
31 Jan 23	9.21000 +0.16	9.25	9.09	9.11	212,883
30 Jan 23	9.05000 -0.10	9.15	9.01	9.10	110,202
27 Jan 23	9.15000 +0.04	9.17	9.05	9.12	107,152
26 Jan 23	9.11000 +0.09	9.14	8.98	9.04	265,904
25 Jan 23	9.02000 +0.10	9.02	8.83	8.94	96,840
24 Jan 23	8.92000 +0.01	8.94	8.79	8.91	124,456
23 Jan 23	8.91000 -0.02	9.02	8.89	8.94	103,650
20 Jan 23	8.93000 +0.24	8.95	8.68	8.72	197,707
19 Jan 23	8.69000 -0.29	8.92	8.69	8.90	172,645
18 Jan 23	8.98000 -0.10	9.18	8.92	9.05	129,374
17 Jan 23	9.08000 +0.08	9.14	8.95	9.08	127,025
16 Jan 23	9.00000 +0.34	9.13	8.72	8.80	186,423
13 Jan 23	8.66000 -0.28	8.84	8.66	8.80	178,035
12 Jan 23	8.94000 +0.14	8.94	8.70	8.86	181,791
11 Jan 23	8.80000 +0.08	8.86	8.65	8.77	156,926
10 Jan 23	8.72000 -0.28	8.94	8.70	8.94	214,089
09 Jan 23	9.00000 -0.03	9.23	8.96	9.05	168,329
06 Jan 23	9.03000 +0.23	9.03	8.73	8.83	178,350
05 Jan 23	8.80000 -0.05	8.89	8.71	8.89	129,647
04 Jan 23	8.85000 +0.24	8.89	8.64	8.64	234,095
03 Jan 23	8.61000 +0.15	8.65	8.47	8.49	215,074
30 Dec 22	8.46000 -0.09	8.55	8.37	8.52	180,321
29 Dec 22	8.55000 +0.55	8.58	8.03	8.07	627,075
28 Dec 22	8.00000 +0.04	8.14	7.97	8.01	413,968
23 Dec 22	7.96000 +0.11	7.97	7.81	7.81	178,875
22 Dec 22	7.85000 -0.07	7.91	7.76	7.85	225,713
21 Dec 22	7.92000 +0.10	7.96	7.82	7.82	122,219
20 Dec 22	7.82000 +0.05	7.85	7.71	7.79	172,930
19 Dec 22	7.77000 -0.09	7.91	7.73	7.90	347,355
16 Dec 22	7.86000 +0.09	7.87	7.77	7.78	359,505
15 Dec 22	7.77000 -0.29	8.03	7.73	8.03	533,024
14 Dec 22	8.06000 -0.23	8.28	8.03	8.20	374,953
13 Dec 22	8.29000 +0.03	8.41	8.15	8.31	323,289
12 Dec 22	8.26000 +0.11	8.33	8.09	8.17	374,319
09 Dec 22	8.15000 -0.03	8.27	8.10	8.18	206,313
08 Dec 22	8.18000 +0.10	8.25	8.07	8.10	172,719
07 Dec 22	8.08000 -0.14	8.41	8.06	8.26	354,981
06 Dec 22	8.22000 +0.04	8.27	8.12	8.23	324,598
05 Dec 22	8.18000 -0.17	8.37	8.15	8.37	272,609
02 Dec 22	8.35000 -0.07	8.43	8.33	8.40	162,070
01 Dec 22	8.42000 +0.08	8.55	8.33	8.35	303,790
30 Nov 22	8.34000 +0.06	8.37	8.14	8.27	351,319
29 Nov 22	8.28000 +0.04	8.31	8.19	8.29	187,442
28 Nov 22	8.24000 -0.12	8.41	8.21	8.30	209,887
25 Nov 22	8.36000 -0.03	8.49	8.33	8.36	87,391
24 Nov 22	8.39000 -0.09	8.52	8.38	8.43	74,427
23 Nov 22	8.48000 +0.13	8.54	8.35	8.36	304,849
22 Nov 22	8.35000 +0.08	8.47	8.20	8.23	317,732
21 Nov 22	8.27000 +0.12	8.42	8.05	8.16	497,993
18 Nov 22	8.15000 -0.07	8.34	8.07	8.34	398,177
17 Nov 22	8.22000 -0.18	8.35	8.18	8.32	207,167
16 Nov 22	8.40000 +0.16	8.45	8.20	8.20	256,039
15 Nov 22	8.24000 +0.09	8.59	8.15	8.23	417,295
14 Nov 22	8.15000 -0.20	8.39	8.10	8.39	380,426
11 Nov 22	8.35000 -0.17	8.50	8.08	8.50	525,995
10 Nov 22	8.52000 -0.20	8.82	8.49	8.75	481,047
09 Nov 22	8.72000 +0.26	8.77	8.38	8.41	248,216
08 Nov 22	8.46000 -0.01	8.55	8.35	8.55	140,182
07 Nov 22	8.47000 +0.06	8.53	8.37	8.51	83,293
04 Nov 22	8.41000 +0.10	8.56	8.31	8.35	165,183
03 Nov 22	8.31000 +0.24	8.34	7.99	8.08	226,168
02 Nov 22	8.07000 -0.38	8.49	8.06	8.49	254,785
01 Nov 22	8.45000 -0.39	8.97	8.43	8.93	182,193
31 Oct 22	8.84000 +0.18	8.89	8.52	8.57	210,555
28 Oct 22	8.66000 -0.02	8.68	8.40	8.68	122,628
27 Oct 22	8.68000 +0.11	8.77	8.59	8.59	273,435
26 Oct 22	8.57000 -0.03	8.67	8.49	8.65	247,642
25 Oct 22	8.60000 +0.06	8.65	8.49	8.55	159,708
24 Oct 22	8.54000 -0.12	8.66	8.47	8.66	239,181
21 Oct 22	8.66000 +0.07	8.66	8.37	8.56	149,686
20 Oct 22	8.59000 +0.23	8.65	8.35	8.41	124,483
19 Oct 22	8.36000 -0.40	8.72	8.30	8.72	183,868
18 Oct 22	8.76000 -0.17	9.09	8.74	8.98	129,194
17 Oct 22	8.93000 +0.15	9.04	8.80	8.87	255,123
14 Oct 22	8.78000 -0.04	8.94	8.68	8.83	348,584
13 Oct 22	8.82000 +0.17	8.87	8.45	8.54	177,053
12 Oct 22	8.65000 +0.08	8.69	8.49	8.62	211,956
11 Oct 22	8.57000 +0.18	8.63	8.22	8.35	268,678
07 Oct 22	8.39000 -0.14	8.50	8.27	8.45	124,780
06 Oct 22	8.53000 -0.06	8.65	8.44	8.58	124,199
05 Oct 22	8.59000 +0.08	8.59	8.39	8.46	122,407
04 Oct 22	8.51000 +0.21	8.67	8.44	8.44	365,638
03 Oct 22	8.30000 +0.26	8.36	8.05	8.12	195,689
30 Sep 22	8.04000 -0.08	8.23	8.01	8.01	243,865
29 Sep 22	8.12000 -0.18	8.21	7.95	8.21	419,214
28 Sep 22	8.30000 +0.12	8.36	8.04	8.14	224,315
27 Sep 22	8.18000 +0.02	8.36	8.12	8.35	191,971
26 Sep 22	8.16000 +0.06	8.41	8.07	8.10	273,482
23 Sep 22	8.10000 -0.41	8.48	8.05	8.48	491,944
22 Sep 22	8.51000 -0.77	9.00	8.50	9.00	647,178
21 Sep 22	9.28000 -0.23	9.57	9.25	9.57	221,756
20 Sep 22	9.51000 -0.26	9.73	9.45	9.71	157,951
19 Sep 22	9.77000 +0.24	9.80	9.45	9.45	193,038
16 Sep 22	9.53000 -0.45	9.94	9.43	9.91	423,314
15 Sep 22	9.98000 +0.10	9.99	9.84	9.86	202,128
14 Sep 22	9.88000 -0.05	10.14	9.86	9.97	464,591
13 Sep 22	9.93000 +0.56	10.14	9.48	9.51	685,056
12 Sep 22	9.37000 +0.26	9.46	9.19	9.24	854,969
09 Sep 22	9.11000 +0.21	9.13	8.95	8.95	229,506
08 Sep 22	8.90000 +0.09	8.94	8.77	8.80	145,258
07 Sep 22	8.81000 +0.18	8.87	8.59	8.62	104,244
06 Sep 22	8.63000 -0.08	8.89	8.60	8.73	197,409
02 Sep 22	8.71000 -0.20	8.99	8.69	8.99	240,318
01 Sep 22	8.91000 -0.04	8.96	8.78	8.88	179,779
31 Aug 22	8.95000 +0.14	8.98	8.74	8.83	392,746
30 Aug 22	8.81000 -0.15	9.03	8.72	9.02	152,458
29 Aug 22	8.96000 -0.11	9.06	8.96	9.06	448,882
26 Aug 22	9.07000 -0.22	9.34	8.96	9.34	366,436
25 Aug 22	9.29000 -0.03	9.37	9.21	9.33	207,537
24 Aug 22	9.32000 +0.10	9.34	9.15	9.21	166,892
23 Aug 22	9.22000 +0.04	9.30	9.09	9.15	148,525
22 Aug 22	9.18000 -0.20	9.37	9.13	9.22	138,076
19 Aug 22	9.38000 -0.03	9.40	9.16	9.33	211,526
18 Aug 22	9.41000 -0.26	9.68	9.36	9.68	196,810
17 Aug 22	9.67000 -0.14	9.85	9.62	9.74	125,534
16 Aug 22	9.81000 -0.05	9.84	9.57	9.72	199,651
15 Aug 22	9.86000 +0.26	9.93	9.60	9.60	410,300
12 Aug 22	9.60000 -0.01	9.70	9.49	9.68	462,220
11 Aug 22	9.61000 +0.02	9.75	9.58	9.62	443,133
10 Aug 22	9.59000 +0.57	9.60	9.00	9.05	725,760
09 Aug 22	9.02000 +0.02	9.05	8.92	9.00	410,058
08 Aug 22	9.00000 +0.40	9.03	8.59	8.66	454,591
05 Aug 22	8.60000 -0.81	9.16	8.50	9.16	1,065,281
04 Aug 22	9.41000 -0.06	9.92	9.35	9.65	610,477
03 Aug 22	9.47000 -0.11	9.66	9.47	9.65	154,336
02 Aug 22	9.58000 -0.22	9.86	9.57	9.73	209,178
29 Jul 22	9.80000 +0.11	9.82	9.69	9.69	216,682
28 Jul 22	9.69000 +0.22	9.71	9.45	9.51	222,136
27 Jul 22	9.47000 +0.33	9.55	9.17	9.17	401,515
26 Jul 22	9.14000 -0.31	9.45	9.03	9.45	397,735
25 Jul 22	9.45000 -0.17	9.64	9.42	9.60	277,746
22 Jul 22	9.62000 -0.01	9.71	9.47	9.65	148,250
21 Jul 22	9.63000 +0.13	9.64	9.39	9.46	124,586
20 Jul 22	9.50000 +0.00	9.64	9.30	9.64	187,183
19 Jul 22	9.50000 +0.36	9.70	9.21	9.25	348,810
18 Jul 22	9.14000 -0.68	9.60	9.07	9.55	729,235
15 Jul 22	9.82000 +0.15	9.86	9.67	9.67	69,770
14 Jul 22	9.67000 -0.42	10.04	9.67	10.04	76,394
13 Jul 22	10.09000 -0.02	10.11	9.87	10.01	69,399
12 Jul 22	10.11000 +0.29	10.11	9.73	9.75	137,787
11 Jul 22	9.82000 -0.47	10.27	9.80	10.27	205,744
08 Jul 22	10.29000 +0.06	10.40	10.17	10.20	180,570
07 Jul 22	10.23000 +0.05	10.36	10.13	10.21	206,248
06 Jul 22	10.18000 +0.52	10.24	9.68	9.68	213,976
05 Jul 22	9.66000 -0.21	9.84	9.48	9.81	403,103
04 Jul 22	9.87000 -0.26	10.29	9.84	10.13	138,784
30 Jun 22	10.13000 +0.12	10.27	9.87	9.95	141,730
29 Jun 22	10.01000 -0.03	10.23	9.97	10.05	198,349
28 Jun 22	10.04000 -0.25	10.44	10.04	10.29	119,541
27 Jun 22	10.29000 +0.00	10.41	10.24	10.33	105,454
24 Jun 22	10.29000 +0.23	10.33	10.07	10.07	99,492
23 Jun 22	10.06000 +0.01	10.12	9.95	9.99	161,793
22 Jun 22	10.05000 -0.11	10.13	9.99	10.10	145,500
21 Jun 22	10.16000 -0.01	10.36	10.05	10.25	276,000
20 Jun 22	10.17000 +0.22	10.26	10.01	10.17	155,640
17 Jun 22	9.95000 +0.16	9.99	9.65	9.65	2,440,337
16 Jun 22	9.79000 -0.26	10.10	9.60	9.94	435,704
15 Jun 22	10.05000 +0.19	10.12	9.91	9.91	227,364
14 Jun 22	9.86000 -0.08	10.00	9.76	9.98	193,304
13 Jun 22	9.94000 -0.14	10.04	9.80	10.00	375,627
10 Jun 22	10.08000 -0.21	10.27	10.02	10.17	382,023
09 Jun 22	10.29000 -0.02	10.31	10.16	10.25	127,759
08 Jun 22	10.31000 -0.16	10.55	10.26	10.42	158,872
07 Jun 22	10.47000 -0.12	10.57	10.33	10.57	181,252
06 Jun 22	10.59000 +0.21	10.59	10.28	10.30	222,119
03 Jun 22	10.38000 +0.03	10.47	10.24	10.35	239,399
02 Jun 22	10.35000 +0.06	10.52	10.30	10.30	314,475
01 Jun 22	10.29000 -0.02	10.42	10.20	10.38	285,234
31 May 22	10.31000 -0.18	10.48	10.14	10.48	754,263
30 May 22	10.49000 +0.34	10.49	10.05	10.14	150,885
27 May 22	10.15000 -0.04	10.28	9.99	10.23	580,491
26 May 22	10.19000 +0.03	10.39	10.18	10.19	337,038
25 May 22	10.16000 -0.06	10.21	9.89	10.19	384,820
24 May 22	10.22000 -0.04	10.47	10.13	10.47	237,752
20 May 22	10.26000 +0.07	10.48	10.13	10.26	233,335
19 May 22	10.19000 -0.46	10.59	10.14	10.47	286,742
18 May 22	10.65000 -0.40	10.95	10.55	10.86	330,023
17 May 22	11.05000 +0.58	11.10	10.46	10.54	431,686
16 May 22	10.47000 +0.65	10.63	9.46	9.70	750,505
13 May 22	9.82000 +0.66	10.20	9.13	9.34	958,795
12 May 22	9.16000 -2.73	11.04	9.08	11.04	1,389,449
11 May 22	11.89000 -0.33	12.32	11.85	12.22	177,094
10 May 22	12.22000 +0.09	12.38	12.10	12.20	208,708
09 May 22	12.13000 +0.11	12.22	11.80	12.00	231,625
06 May 22	12.02000 -0.36	12.41	12.01	12.40	496,394
05 May 22	12.38000 -0.29	12.67	12.32	12.60	160,815
04 May 22	12.67000 +0.01	12.79	12.46	12.66	93,242
03 May 22	12.66000 +0.03	12.77	12.60	12.66	117,083
02 May 22	12.63000 +0.00	12.74	12.52	12.65	116,183
29 Apr 22	12.63000 -0.17	12.88	12.63	12.85	183,294
28 Apr 22	12.80000 +0.23	12.88	12.51	12.60	210,452
27 Apr 22	12.57000 +0.17	12.73	12.43	12.43	190,830
26 Apr 22	12.40000 -0.19	12.61	12.40	12.56	144,924
25 Apr 22	12.59000 -0.04	12.63	12.42	12.60	144,234
22 Apr 22	12.63000 -0.16	12.84	12.60	12.75	94,311
21 Apr 22	12.79000 -0.02	12.81	12.67	12.80	185,912
20 Apr 22	12.81000 -0.19	13.15	12.77	13.13	126,007
19 Apr 22	13.00000 +0.34	13.00	12.70	12.70	175,110
18 Apr 22	12.66000 +0.09	12.75	12.50	12.60	94,304
14 Apr 22	12.57000 -0.10	12.73	12.56	12.69	106,730
13 Apr 22	12.67000 +0.03	12.75	12.55	12.67	100,208
12 Apr 22	12.64000 -0.16	13.04	12.60	12.92	228,385
11 Apr 22	12.80000 +0.07	12.97	12.65	12.73	129,817
08 Apr 22	12.73000 -0.22	12.94	12.73	12.93	113,546
07 Apr 22	12.95000 +0.25	13.00	12.56	12.72	343,344
06 Apr 22	12.70000 +0.05	12.71	12.46	12.60	208,414
05 Apr 22	12.65000 -0.09	12.81	12.62	12.78	168,583
04 Apr 22	12.74000 +0.12	12.81	12.49	12.66	154,784
01 Apr 22	12.62000 -0.20	12.90	12.55	12.85	339,925
31 Mar 22	12.82000 -0.26	13.09	12.78	13.08	335,693
30 Mar 22	13.08000 -0.22	13.38	13.02	13.29	173,996
29 Mar 22	13.30000 -0.01	13.47	13.25	13.32	280,867
28 Mar 22	13.31000 -0.02	13.41	13.24	13.35	124,401
25 Mar 22	13.33000 -0.12	13.51	13.32	13.50	136,276
24 Mar 22	13.45000 -0.34	13.79	13.38	13.79	241,645
23 Mar 22	13.79000 -0.25	14.12	13.75	14.04	145,317
22 Mar 22	14.04000 +0.15	14.13	13.88	14.02	221,287
21 Mar 22	13.89000 -0.16	14.06	13.70	14.06	207,645
18 Mar 22	14.05000 -0.09	14.13	13.85	14.11	563,782
17 Mar 22	14.14000 +0.57	14.22	13.63	13.73	483,206
16 Mar 22	13.57000 +0.39	13.72	13.19	13.24	337,251
15 Mar 22	13.18000 +0.35	13.21	12.66	12.76	213,393
14 Mar 22	12.83000 -0.12	12.97	12.78	12.97	178,994
11 Mar 22	12.95000 -0.02	13.13	12.89	13.03	184,005
10 Mar 22	12.97000 -0.17	13.14	12.89	13.02	155,563
09 Mar 22	13.14000 +0.33	13.16	12.73	12.85	224,013
08 Mar 22	12.81000 -0.06	12.99	12.74	12.88	245,306
07 Mar 22	12.87000 -0.48	13.45	12.83	13.29	337,369
04 Mar 22	13.35000 +0.12	13.38	13.18	13.22	228,003
03 Mar 22	13.23000 +0.12	13.27	13.07	13.12	159,777
02 Mar 22	13.11000 +0.10	13.22	12.99	13.05	160,517
01 Mar 22	13.01000 -0.12	13.31	12.94	13.18	329,091
28 Feb 22	13.13000 +0.13	13.20	12.83	12.83	528,989
25 Feb 22	13.00000 +0.75	13.03	12.08	12.30	704,728
24 Feb 22	12.25000 -0.24	12.27	11.77	12.12	406,452
23 Feb 22	12.49000 -0.30	12.90	12.43	12.85	340,821
22 Feb 22	12.79000 +0.17	13.28	12.50	12.61	396,701
18 Feb 22	12.62000 -0.11	12.83	12.61	12.66	142,109
17 Feb 22	12.73000 -0.15	12.89	12.73	12.84	105,557
16 Feb 22	12.88000 +0.08	13.06	12.67	12.77	265,343
15 Feb 22	12.80000 +0.02	12.92	12.78	12.85	184,501
14 Feb 22	12.78000 -0.20	13.00	12.76	12.97	134,040
11 Feb 22	12.98000 +0.00	13.14	12.86	13.00	203,531
10 Feb 22	12.98000 -0.09	13.12	12.97	13.07	128,946
09 Feb 22	13.07000 +0.04	13.24	13.05	13.08	162,026
08 Feb 22	13.03000 +0.07	13.14	12.86	12.95	157,273
07 Feb 22	12.96000 +0.07	13.04	12.70	12.90	218,658
04 Feb 22	12.89000 -0.01	12.93	12.78	12.83	167,753
03 Feb 22	12.90000 +0.14	12.90	12.66	12.75	279,473
02 Feb 22	12.76000 +0.06	12.80	12.61	12.72	303,670
01 Feb 22	12.70000 -0.02	12.95	12.61	12.71	325,445
31 Jan 22	12.72000 -0.72	13.14	12.60	12.95	656,448
28 Jan 22	13.44000 +0.08	13.46	13.13	13.34	178,018
27 Jan 22	13.36000 +0.19	13.52	13.20	13.20	234,511
26 Jan 22	13.17000 +0.04	13.28	13.06	13.19	227,612
25 Jan 22	13.13000 -0.07	13.21	12.80	13.11	133,266
24 Jan 22	13.20000 +0.08	13.21	12.66	12.86	225,829
21 Jan 22	13.12000 -0.16	13.25	13.00	13.25	235,132
20 Jan 22	13.28000 -0.21	13.52	13.25	13.52	143,983
19 Jan 22	13.49000 -0.12	13.67	13.49	13.67	131,026
18 Jan 22	13.61000 -0.23	13.82	13.55	13.82	154,987
17 Jan 22	13.84000 +0.15	13.95	13.57	13.63	118,924
14 Jan 22	13.69000 -0.06	13.76	13.52	13.75	218,646
13 Jan 22	13.75000 +0.02	13.83	13.71	13.71	160,493
12 Jan 22	13.73000 -0.10	13.85	13.62	13.77	193,387
11 Jan 22	13.83000 +0.07	13.84	13.47	13.77	474,876
10 Jan 22	13.76000 -0.29	14.00	13.75	14.00	293,138
07 Jan 22	14.05000 +0.00	14.16	13.97	14.06	280,989
06 Jan 22	14.05000 +0.13	14.12	13.89	14.08	157,137
05 Jan 22	13.92000 -0.09	14.08	13.80	14.00	231,126
04 Jan 22	14.01000 +0.04	14.07	13.76	13.82	283,713
31 Dec 21	13.97000 +0.04	14.00	13.77	13.93	155,444
30 Dec 21	13.93000 -0.09	14.07	13.91	14.00	167,306
29 Dec 21	14.02000 +0.63	14.02	13.50	13.50	406,348
24 Dec 21	13.39000 +0.02	13.49	13.30	13.30	155,815
23 Dec 21	13.37000 -0.44	13.38	12.82	13.34	996,905
22 Dec 21	13.81000 +0.08	13.84	13.58	13.65	149,281
21 Dec 21	13.73000 +0.31	13.75	13.42	13.46	140,918
20 Dec 21	13.42000 -0.35	13.65	13.25	13.55	409,184
17 Dec 21	13.77000 +0.14	13.81	13.47	13.61	390,479
16 Dec 21	13.63000 +0.01	13.76	13.54	13.67	221,737
15 Dec 21	13.62000 +0.05	13.68	13.43	13.56	234,496
14 Dec 21	13.57000 -0.29	13.90	13.56	13.80	291,013
13 Dec 21	13.86000 +0.11	13.91	13.69	13.91	220,657
10 Dec 21	13.75000 -0.21	14.04	13.72	14.02	262,137
09 Dec 21	13.96000 -0.08	14.20	13.91	14.05	314,594
08 Dec 21	14.04000 -0.22	14.50	14.03	14.28	219,211
07 Dec 21	14.26000 +0.37	14.27	14.00	14.13	183,752
06 Dec 21	13.89000 +0.20	14.03	13.76	13.78	293,635
03 Dec 21	13.69000 +0.29	13.88	13.60	13.60	299,162
02 Dec 21	13.40000 +0.06	13.59	13.32	13.34	221,855
01 Dec 21	13.34000 -0.09	13.72	13.31	13.66	438,150
30 Nov 21	13.43000 -0.47	13.90	13.41	13.87	626,070
29 Nov 21	13.90000 -0.33	14.27	13.86	14.27	557,363
26 Nov 21	14.23000 -0.12	14.31	14.09	14.30	238,280
25 Nov 21	14.35000 -0.07	14.47	14.32	14.38	83,047
24 Nov 21	14.42000 -0.12	14.53	14.38	14.51	116,554
23 Nov 21	14.54000 -0.10	14.69	14.39	14.51	509,153
22 Nov 21	14.64000 +0.22	14.78	14.50	14.57	226,351
19 Nov 21	14.42000 +0.21	14.45	14.09	14.22	209,531
18 Nov 21	14.21000 +0.15	14.29	14.01	14.13	237,770
17 Nov 21	14.06000 -0.09	14.22	14.04	14.19	153,723
16 Nov 21	14.15000 -0.01	14.28	14.12	14.20	147,518
15 Nov 21	14.16000 -0.17	14.31	14.10	14.31	212,308
12 Nov 21	14.33000 +0.04	14.47	14.07	14.21	245,658
11 Nov 21	14.29000 -0.31	14.65	14.17	14.40	534,810
10 Nov 21	14.60000 -0.17	14.78	14.59	14.70	266,719
09 Nov 21	14.77000 +0.16	14.85	14.65	14.69	168,589
08 Nov 21	14.61000 -0.07	14.74	14.58	14.71	275,082
05 Nov 21	14.68000 +0.04	14.69	14.50	14.69	141,614
04 Nov 21	14.64000 +0.25	14.75	14.37	14.41	239,522
03 Nov 21	14.39000 -0.12	14.57	14.36	14.51	226,168
02 Nov 21	14.51000 +0.04	14.58	14.39	14.50	226,545
01 Nov 21	14.47000 +0.13	14.60	14.38	14.45	200,188
29 Oct 21	14.34000 -0.22	14.63	14.34	14.52	608,661
28 Oct 21	14.56000 -0.01	14.62	14.33	14.60	357,385
27 Oct 21	14.57000 -0.40	14.92	14.53	14.92	331,331
26 Oct 21	14.97000 +0.10	15.06	14.83	14.90	257,686
25 Oct 21	14.87000 -0.35	15.24	14.86	15.15	512,991
22 Oct 21	15.22000 +0.16	15.33	15.07	15.14	259,944
21 Oct 21	15.06000 -0.39	15.21	14.81	15.19	592,897
20 Oct 21	15.45000 +0.06	15.60	15.26	15.53	327,254
19 Oct 21	15.39000 -0.19	15.62	15.26	15.61	262,382
18 Oct 21	15.58000 -0.04	15.65	15.36	15.61	187,103
15 Oct 21	15.62000 -0.08	15.94	15.58	15.94	155,000
14 Oct 21	15.70000 -0.07	15.91	15.68	15.91	103,713
13 Oct 21	15.77000 -0.08	16.05	15.70	15.92	144,269
12 Oct 21	15.85000 +0.05	15.87	15.66	15.71	151,128
08 Oct 21	15.80000 +0.08	15.85	15.64	15.78	146,953
07 Oct 21	15.72000 +0.27	15.83	15.60	15.61	161,233
06 Oct 21	15.45000 -0.03	15.52	15.32	15.32	204,840
05 Oct 21	15.48000 -0.02	15.56	15.31	15.56	123,697
04 Oct 21	15.50000 -0.16	15.80	15.40	15.60	141,392
01 Oct 21	15.66000 -0.01	15.76	15.45	15.69	118,201
30 Sep 21	15.67000 -0.12	15.84	15.52	15.84	120,994
29 Sep 21	15.79000 -0.05	15.95	15.74	15.85	126,130
28 Sep 21	15.84000 -0.26	16.02	15.70	15.87	137,199
27 Sep 21	16.10000 +0.07	16.13	15.88	16.10	124,336
24 Sep 21	16.03000 +0.08	16.09	15.91	15.96	209,874
23 Sep 21	15.95000 +0.54	15.99	15.45	15.45	370,605
22 Sep 21	15.41000 +0.31	15.42	15.10	15.13	160,871
21 Sep 21	15.10000 -0.08	15.32	15.08	15.26	195,989
20 Sep 21	15.18000 -0.22	15.25	14.91	15.20	231,968
17 Sep 21	15.40000 -0.11	15.44	15.04	15.44	808,556
16 Sep 21	15.51000 -0.06	15.71	15.37	15.59	233,834
15 Sep 21	15.57000 -0.01	15.85	15.44	15.55	326,989
14 Sep 21	15.58000 -0.58	16.06	15.40	16.06	525,528
13 Sep 21	16.16000 +0.18	16.26	15.86	16.00	421,111
10 Sep 21	15.98000 -0.01	16.10	15.90	16.04	176,982
09 Sep 21	15.99000 -0.22	16.26	15.95	16.18	190,691
08 Sep 21	16.21000 +0.17	16.28	15.94	16.05	344,361
07 Sep 21	16.04000 -0.22	16.45	15.96	16.45	278,793
03 Sep 21	16.26000 +0.62	16.31	15.60	15.66	415,572
02 Sep 21	15.64000 -0.04	15.72	15.54	15.64	116,490
01 Sep 21	15.68000 +0.00	15.73	15.51	15.64	104,515
31 Aug 21	15.68000 -0.02	15.81	15.62	15.70	273,402
30 Aug 21	15.70000 +0.07	15.74	15.56	15.66	152,570
27 Aug 21	15.63000 +0.09	15.69	15.57	15.57	99,604
26 Aug 21	15.54000 +0.14	15.61	15.37	15.44	265,797
25 Aug 21	15.40000 +0.10	15.44	15.17	15.27	214,911
24 Aug 21	15.30000 +0.10	15.40	15.10	15.26	234,736
23 Aug 21	15.20000 +0.00	15.28	14.97	15.27	264,851
20 Aug 21	15.20000 +0.43	15.31	14.78	14.78	495,796
19 Aug 21	14.77000 -0.04	14.94	14.70	14.73	98,590
18 Aug 21	14.81000 +0.06	14.96	14.70	14.85	225,432
17 Aug 21	14.75000 -0.19	14.82	14.59	14.81	443,274
16 Aug 21	14.94000 +0.10	14.96	14.77	14.85	311,434
13 Aug 21	14.84000 +0.18	14.91	14.66	14.69	267,391
12 Aug 21	14.66000 -0.07	14.85	14.55	14.84	360,383
11 Aug 21	14.73000 +0.12	14.83	14.54	14.67	367,513
10 Aug 21	14.61000 +0.11	14.72	14.47	14.58	525,136
09 Aug 21	14.50000 -0.50	15.01	14.44	15.00	790,830
06 Aug 21	15.00000 +0.03	15.43	14.80	14.85	540,555
05 Aug 21	14.97000 -1.07	15.45	14.37	15.39	1,759,245
04 Aug 21	16.04000 +0.19	16.06	15.78	15.81	168,455
03 Aug 21	15.85000 -0.14	16.00	15.76	15.99	131,836
30 Jul 21	15.99000 -0.06	16.25	15.83	16.05	138,278
29 Jul 21	16.05000 +0.33	16.06	15.70	15.75	178,742
28 Jul 21	15.72000 +0.15	15.90	15.58	15.75	135,769
27 Jul 21	15.57000 -0.17	15.83	15.51	15.65	133,978
26 Jul 21	15.74000 +0.09	15.78	15.57	15.60	265,986
23 Jul 21	15.65000 -0.11	15.78	15.62	15.78	88,203
22 Jul 21	15.76000 -0.13	15.86	15.62	15.86	154,997
21 Jul 21	15.89000 +0.10	16.14	15.84	15.91	147,693
20 Jul 21	15.79000 +0.31	15.80	15.43	15.55	175,602
19 Jul 21	15.48000 -0.41	15.76	15.31	15.76	262,862
16 Jul 21	15.89000 -0.18	16.10	15.86	16.04	167,118
15 Jul 21	16.07000 -0.29	16.43	16.04	16.36	172,763
14 Jul 21	16.36000 +0.23	16.44	16.08	16.10	352,734
13 Jul 21	16.13000 +0.39	16.14	15.80	15.86	294,690
12 Jul 21	15.74000 +0.03	15.86	15.69	15.81	357,076
09 Jul 21	15.71000 +0.13	15.80	15.62	15.69	159,303
08 Jul 21	15.58000 +0.00	15.63	15.32	15.41	285,744
07 Jul 21	15.58000 -0.15	15.75	15.45	15.75	405,272
06 Jul 21	15.73000 -0.37	16.20	15.66	16.20	693,514
05 Jul 21	16.10000 +0.96	16.16	15.70	15.70	649,535
02 Jul 21	15.14000 -0.12	15.30	15.04	15.29	177,079
30 Jun 21	15.26000 +0.07	15.36	15.12	15.19	311,528
29 Jun 21	15.19000 -0.24	15.66	15.18	15.50	203,820
28 Jun 21	15.43000 +0.01	15.53	15.31	15.42	320,640
25 Jun 21	15.42000 +0.20	15.55	15.17	15.25	373,003
24 Jun 21	15.22000 +0.17	15.26	14.87	15.24	533,211
23 Jun 21	15.05000 +0.28	15.22	14.67	14.80	811,534
22 Jun 21	14.77000 +0.15	14.78	14.45	14.64	263,174
21 Jun 21	14.62000 +0.40	14.76	14.31	14.36	298,078
18 Jun 21	14.22000 -0.39	14.59	14.22	14.59	801,657
17 Jun 21	14.61000 -0.23	14.79	14.41	14.79	467,661
16 Jun 21	14.84000 +0.55	14.90	14.38	14.42	567,677
15 Jun 21	14.29000 -0.27	14.64	14.07	14.54	556,434
14 Jun 21	14.56000 +0.87	14.70	13.72	13.72	1,104,563
11 Jun 21	13.69000 +0.07	13.71	13.46	13.66	456,722
10 Jun 21	13.62000 +0.10	13.68	13.37	13.60	290,178
09 Jun 21	13.52000 -0.24	13.80	13.50	13.80	406,849
08 Jun 21	13.76000 +0.10	13.88	13.65	13.69	562,441
07 Jun 21	13.66000 +0.05	13.72	13.51	13.64	331,353
04 Jun 21	13.61000 +0.15	13.70	13.43	13.55	411,751
03 Jun 21	13.46000 -0.25	13.68	13.31	13.67	461,084
02 Jun 21	13.71000 +0.03	14.06	13.66	13.80	495,502
01 Jun 21	13.68000 -0.07	13.93	13.64	13.93	494,277
31 May 21	13.75000 +0.10	13.87	13.60	13.84	289,593
28 May 21	13.65000 +0.00	13.83	13.64	13.71	218,943
27 May 21	13.65000 +0.10	13.86	13.60	13.69	611,637
26 May 21	13.55000 +0.18	13.64	13.39	13.46	439,485
25 May 21	13.37000 -0.01	13.66	13.37	13.46	432,837
21 May 21	13.38000 +0.10	13.43	13.26	13.37	186,192
20 May 21	13.28000 +0.04	13.38	13.18	13.25	546,073
19 May 21	13.24000 -0.12	13.36	13.10	13.35	483,484
18 May 21	13.36000 +0.10	13.43	13.06	13.21	424,446
17 May 21	13.26000 -0.15	13.54	13.23	13.50	308,734
14 May 21	13.41000 +0.01	13.50	13.16	13.49	618,072
13 May 21	13.40000 -0.12	13.70	13.34	13.58	371,563
12 May 21	13.52000 -0.15	13.77	13.50	13.74	379,685
11 May 21	13.67000 -0.22	13.85	13.51	13.85	354,701
10 May 21	13.89000 -0.14	14.21	13.84	14.08	594,941
07 May 21	14.03000 +0.11	14.36	13.84	14.30	464,165
06 May 21	13.92000 -0.78	14.49	13.60	14.32	680,936
05 May 21	14.70000 +0.20	14.84	14.49	14.50	486,055
04 May 21	14.50000 +0.03	14.57	14.29	14.45	511,305
03 May 21	14.47000 +0.05	14.62	14.40	14.62	205,313
30 Apr 21	14.42000 -0.17	14.60	14.38	14.56	348,939
29 Apr 21	14.59000 -0.18	14.90	14.56	14.87	193,702
28 Apr 21	14.77000 -0.11	15.00	14.77	14.92	194,904
27 Apr 21	14.88000 +0.00	15.12	14.70	14.90	195,194
26 Apr 21	14.88000 -0.01	15.13	14.85	14.95	518,462
23 Apr 21	14.89000 -0.14	15.15	14.89	15.05	224,721
22 Apr 21	15.03000 -0.25	15.31	14.98	15.30	290,629
21 Apr 21	15.28000 +0.13	15.36	15.17	15.24	243,643
20 Apr 21	15.15000 +0.10	15.23	14.99	15.02	255,782
19 Apr 21	15.05000 -0.10	15.34	14.65	15.15	485,690
16 Apr 21	15.15000 +0.74	15.50	14.75	14.75	573,388
15 Apr 21	14.41000 +0.03	14.68	14.38	14.44	247,047
14 Apr 21	14.38000 +0.01	14.50	14.18	14.50	470,012
13 Apr 21	14.37000 +0.17	14.46	14.09	14.25	688,694
12 Apr 21	14.20000 -0.22	14.50	14.09	14.50	535,512
09 Apr 21	14.42000 -0.18	14.64	14.34	14.64	480,465
08 Apr 21	14.60000 -0.51	15.25	14.51	15.20	552,428
07 Apr 21	15.11000 -1.28	15.95	14.90	15.85	879,153
06 Apr 21	16.39000 +0.26	16.44	16.04	16.15	250,244
05 Apr 21	16.13000 +0.05	16.34	16.11	16.23	237,104
01 Apr 21	16.08000 +0.35	16.16	15.61	15.61	305,867
31 Mar 21	15.73000 -0.41	16.40	15.56	16.22	449,257
30 Mar 21	16.14000 -0.03	16.54	16.10	16.16	206,857
29 Mar 21	16.17000 -0.17	16.33	15.99	16.26	173,423
26 Mar 21	16.34000 +0.24	16.40	16.04	16.18	425,189
25 Mar 21	16.10000 +0.60	16.10	15.35	15.41	436,950
24 Mar 21	15.50000 -0.17	15.70	15.23	15.65	597,522
23 Mar 21	15.67000 -0.89	16.60	15.53	16.60	843,845
22 Mar 21	16.56000 -1.45	17.52	16.23	17.50	811,172
19 Mar 21	18.01000 -0.11	18.28	17.97	18.04	219,965
18 Mar 21	18.12000 +0.07	18.35	17.74	17.95	214,289
17 Mar 21	18.05000 +0.32	18.07	17.65	17.69	161,866
16 Mar 21	17.73000 +0.06	17.77	17.58	17.59	104,167
15 Mar 21	17.67000 -0.21	17.90	17.52	17.90	271,190
12 Mar 21	17.88000 +0.00	18.18	17.68	18.18	143,336
11 Mar 21	17.88000 -0.09	18.03	17.63	18.03	154,233
10 Mar 21	17.97000 -0.21	18.48	17.94	18.18	213,294
09 Mar 21	18.18000 +0.51	18.26	17.60	17.66	402,715
08 Mar 21	17.67000 +0.22	17.75	17.30	17.30	187,772
05 Mar 21	17.45000 +0.14	17.54	17.22	17.44	296,947
04 Mar 21	17.31000 +0.04	17.82	17.09	17.25	563,728
03 Mar 21	17.27000 +0.27	17.42	16.79	17.08	412,344
02 Mar 21	17.00000 -0.58	17.50	16.45	17.49	622,297
01 Mar 21	17.58000 +0.79	17.89	16.88	17.01	730,820
26 Feb 21	16.79000 +0.24	17.09	16.36	16.36	619,687
25 Feb 21	16.55000 +0.30	17.20	16.37	16.75	504,002
24 Feb 21	16.25000 +0.18	16.42	15.95	15.95	522,599
23 Feb 21	16.07000 +0.01	16.12	15.66	16.07	266,648
22 Feb 21	16.06000 -0.18	16.30	15.87	16.18	222,886
19 Feb 21	16.24000 +0.19	16.35	15.91	16.07	211,162
18 Feb 21	16.05000 -0.28	16.36	16.01	16.33	205,753
17 Feb 21	16.33000 -0.54	16.79	16.24	16.79	395,581
16 Feb 21	16.87000 +0.11	17.01	16.48	16.48	331,940
12 Feb 21	16.76000 +0.06	16.80	16.40	16.67	246,389
11 Feb 21	16.70000 +0.21	17.07	16.51	16.51	541,443
10 Feb 21	16.49000 +0.10	16.55	16.22	16.36	258,967
09 Feb 21	16.39000 +0.07	16.40	16.09	16.29	197,644
08 Feb 21	16.32000 +0.22	16.36	15.91	16.21	215,368
05 Feb 21	16.10000 +0.21	16.23	15.87	15.94	250,982
04 Feb 21	15.89000 -0.13	16.22	15.84	15.99	247,684
03 Feb 21	16.02000 -0.04	16.35	15.83	16.06	206,115
02 Feb 21	16.06000 -0.09	16.57	15.91	16.21	416,168
01 Feb 21	16.15000 +0.65	16.24	15.52	15.71	538,816
29 Jan 21	15.50000 +0.21	15.64	14.60	15.22	857,427
28 Jan 21	15.29000 -0.14	15.72	15.15	15.41	202,293
27 Jan 21	15.43000 -0.27	15.62	15.15	15.54	201,519
26 Jan 21	15.70000 +0.22	15.91	15.45	15.50	166,207
25 Jan 21	15.48000 +0.23	15.66	15.17	15.37	433,127
22 Jan 21	15.25000 -0.19	15.34	15.09	15.26	339,296
21 Jan 21	15.44000 +0.79	15.54	14.91	14.96	591,024
20 Jan 21	14.65000 -0.05	14.89	14.64	14.71	183,250
19 Jan 21	14.70000 -0.31	15.06	14.64	15.00	217,558
18 Jan 21	15.01000 +0.31	15.09	14.59	14.59	183,838
15 Jan 21	14.70000 +0.14	14.76	14.31	14.55	287,564
14 Jan 21	14.56000 -0.14	14.75	14.42	14.75	329,119
13 Jan 21	14.70000 -0.17	15.05	14.70	14.92	213,583
12 Jan 21	14.87000 -0.18	15.21	14.81	15.04	209,515
11 Jan 21	15.05000 -0.30	15.28	14.88	15.26	280,931
08 Jan 21	15.35000 +0.58	16.02	15.13	15.23	572,378
07 Jan 21	14.77000 +0.33	14.77	14.45	14.48	154,756
06 Jan 21	14.44000 +0.28	14.52	14.14	14.15	276,139
05 Jan 21	14.16000 -0.16	14.33	14.10	14.31	188,451
04 Jan 21	14.32000 -0.23	14.63	14.32	14.58	310,654
31 Dec 20	14.55000 -0.07	14.68	14.51	14.61	102,766
30 Dec 20	14.62000 +0.11	14.68	14.46	14.51	168,820
29 Dec 20	14.51000 -0.01	14.65	14.41	14.46	266,776
24 Dec 20	14.52000 -0.02	14.67	14.44	14.56	92,447
23 Dec 20	14.54000 +0.01	14.75	14.42	14.55	229,294
22 Dec 20	14.53000 +0.06	14.77	14.32	14.50	340,437
21 Dec 20	14.47000 -0.18	14.52	14.15	14.52	242,592
18 Dec 20	14.65000 -0.20	14.94	14.55	14.71	681,780
17 Dec 20	14.85000 -0.08	15.06	14.74	14.99	563,349
16 Dec 20	14.93000 -0.15	15.31	14.85	15.13	290,108
15 Dec 20	15.08000 +0.05	15.21	14.95	15.03	152,130
14 Dec 20	15.03000 +0.07	15.55	14.98	15.05	491,287
11 Dec 20	14.96000 -0.07	15.15	14.92	15.00	184,247
10 Dec 20	15.03000 -0.09	15.22	14.92	15.06	213,827
09 Dec 20	15.12000 -0.15	15.33	15.05	15.32	149,428
08 Dec 20	15.27000 +0.02	15.30	15.04	15.22	225,179
07 Dec 20	15.25000 -0.31	15.47	15.03	15.46	496,958
04 Dec 20	15.56000 +0.80	15.59	14.73	14.75	613,549
03 Dec 20	14.76000 +0.02	14.92	14.66	14.70	215,165
02 Dec 20	14.74000 -0.27	15.13	14.70	15.00	468,674
01 Dec 20	15.01000 +0.41	15.03	14.53	14.55	316,129
30 Nov 20	14.60000 +0.01	14.60	14.24	14.54	573,485
27 Nov 20	14.59000 +0.06	14.60	14.29	14.60	147,632
26 Nov 20	14.53000 -0.02	14.63	14.36	14.51	114,035
25 Nov 20	14.55000 -0.30	14.95	14.49	14.78	444,184
24 Nov 20	14.85000 +0.31	14.91	14.45	14.61	465,840
23 Nov 20	14.54000 +0.21	14.63	14.29	14.31	582,050
20 Nov 20	14.33000 -0.02	14.43	14.24	14.33	225,335
19 Nov 20	14.35000 -0.13	14.57	14.25	14.38	260,948
18 Nov 20	14.48000 +0.05	14.80	14.27	14.50	674,964
17 Nov 20	14.43000 -0.16	14.56	14.21	14.50	696,954
16 Nov 20	14.59000 +0.95	14.64	13.74	13.75	806,563
13 Nov 20	13.64000 +0.10	13.80	13.23	13.51	457,053
12 Nov 20	13.54000 -1.56	15.18	13.42	15.10	991,727
11 Nov 20	15.10000 +0.38	15.12	14.75	14.75	188,185
10 Nov 20	14.72000 +0.08	14.98	14.59	14.75	266,801
09 Nov 20	14.64000 +0.01	15.12	14.41	14.76	340,419
06 Nov 20	14.63000 +0.06	14.65	14.41	14.57	210,251
05 Nov 20	14.57000 +0.16	14.60	14.19	14.56	298,377
04 Nov 20	14.41000 +0.16	14.45	14.10	14.23	315,344
03 Nov 20	14.25000 -0.13	14.50	14.19	14.50	187,455
02 Nov 20	14.38000 +0.20	14.40	14.12	14.29	218,737
30 Oct 20	14.18000 -0.50	14.50	14.06	14.50	608,917
29 Oct 20	14.68000 +0.23	14.76	14.41	14.41	408,326
28 Oct 20	14.45000 -0.39	14.61	14.22	14.34	541,398
27 Oct 20	14.84000 -0.37	15.22	14.52	15.20	462,866
26 Oct 20	15.21000 -0.73	15.92	15.14	15.92	425,046
23 Oct 20	15.94000 -0.04	16.10	15.85	16.06	797,538
22 Oct 20	15.98000 +0.05	16.05	15.90	15.90	358,736
21 Oct 20	15.93000 -0.12	16.11	15.87	16.06	275,428
20 Oct 20	16.05000 +0.10	16.19	15.76	16.00	288,140
19 Oct 20	15.95000 -0.22	16.20	15.95	16.18	279,636
16 Oct 20	16.17000 +0.13	16.19	15.95	16.08	162,061
15 Oct 20	16.04000 -0.12	16.25	15.92	16.01	239,104
14 Oct 20	16.16000 -0.12	16.22	15.99	16.11	261,618
13 Oct 20	16.28000 +0.02	16.38	15.89	16.34	340,013
09 Oct 20	16.26000 -0.02	16.48	16.17	16.35	246,233
08 Oct 20	16.28000 -0.09	16.48	16.13	16.46	177,828
07 Oct 20	16.37000 +0.18	16.47	16.04	16.28	400,579
06 Oct 20	16.19000 -1.42	16.60	16.00	16.50	736,446
05 Oct 20	17.61000 +0.52	17.62	16.79	17.02	336,411
02 Oct 20	17.09000 +0.52	17.35	16.38	16.38	370,155
01 Oct 20	16.57000 -0.27	16.92	16.41	16.83	229,243
30 Sep 20	16.84000 +0.49	16.98	16.28	16.28	391,091
29 Sep 20	16.35000 +0.85	16.63	15.82	15.88	788,288
28 Sep 20	15.50000 +0.52	16.75	15.48	15.59	809,120
25 Sep 20	14.98000 +1.14	15.06	13.77	13.77	683,051
24 Sep 20	13.84000 -0.31	14.14	13.68	14.09	213,741
23 Sep 20	14.15000 -0.20	14.38	14.10	14.34	225,358
22 Sep 20	14.35000 -0.08	14.69	14.21	14.48	333,607
21 Sep 20	14.43000 +0.08	14.50	14.13	14.30	277,426
18 Sep 20	14.35000 -0.21	14.62	14.33	14.61	506,530
17 Sep 20	14.56000 +0.08	14.64	14.17	14.25	212,428
16 Sep 20	14.48000 +0.20	14.51	14.14	14.32	235,251
15 Sep 20	14.28000 -0.13	14.50	14.20	14.45	288,740
14 Sep 20	14.41000 +0.31	14.60	14.23	14.27	173,911
11 Sep 20	14.10000 +0.28	14.34	13.83	13.83	144,511
10 Sep 20	13.82000 -0.30	14.23	13.69	14.18	294,684
09 Sep 20	14.12000 +0.29	14.22	13.85	13.87	151,326
08 Sep 20	13.83000 -0.23	14.14	13.73	13.86	186,193
04 Sep 20	14.06000 +0.18	14.16	13.66	13.81	244,657
03 Sep 20	13.88000 -0.26	14.12	13.63	13.92	221,870
02 Sep 20	14.14000 +0.00	14.40	14.07	14.07	138,734
01 Sep 20	14.14000 +0.27	14.19	13.91	13.91	114,691
31 Aug 20	13.87000 -0.44	14.30	13.85	14.22	153,647
28 Aug 20	14.31000 +0.02	14.36	14.18	14.34	114,306
27 Aug 20	14.29000 -0.17	14.53	14.19	14.53	118,986
26 Aug 20	14.46000 +0.00	14.51	14.26	14.47	145,747
25 Aug 20	14.46000 -0.06	14.62	14.31	14.53	175,668
24 Aug 20	14.52000 +0.05	14.65	14.24	14.34	222,388
21 Aug 20	14.47000 -0.16	14.63	14.36	14.56	132,912
20 Aug 20	14.63000 -0.35	14.99	14.55	14.94	206,757
19 Aug 20	14.98000 -0.26	15.23	14.95	15.14	146,209
18 Aug 20	15.24000 +0.35	15.32	14.84	15.00	261,609
17 Aug 20	14.89000 -0.15	15.08	14.69	15.08	255,073
14 Aug 20	15.04000 +0.41	15.11	14.60	14.67	168,486
13 Aug 20	14.63000 -0.26	15.22	14.55	14.88	305,381
12 Aug 20	14.89000 -0.04	15.04	14.81	15.01	238,727
11 Aug 20	14.93000 +0.19	15.43	14.64	14.64	389,159
10 Aug 20	14.74000 +0.10	15.26	14.62	14.99	361,213
07 Aug 20	14.64000 -1.30	16.05	14.37	16.05	626,526
06 Aug 20	15.94000 +0.19	16.19	15.21	15.21	220,028
05 Aug 20	15.75000 +0.35	15.85	15.30	15.38	244,059
04 Aug 20	15.40000 +0.13	15.48	15.23	15.23	149,349
31 Jul 20	15.27000 +0.17	15.40	15.00	15.19	191,094
30 Jul 20	15.10000 +0.00	15.19	14.95	14.97	150,113
29 Jul 20	15.10000 -0.07	15.31	14.95	15.14	207,699
28 Jul 20	15.17000 -0.06	15.37	15.09	15.22	133,028
27 Jul 20	15.23000 +0.25	15.37	14.90	14.90	154,692
24 Jul 20	14.98000 -0.40	15.35	14.89	15.35	222,373
23 Jul 20	15.38000 +0.47	15.47	14.80	14.80	274,576
22 Jul 20	14.91000 -0.85	15.45	14.65	15.45	430,280
21 Jul 20	15.76000 -0.30	16.05	15.69	16.05	296,830
20 Jul 20	16.06000 -0.02	16.08	15.82	15.88	207,835
17 Jul 20	16.08000 +0.23	16.18	15.81	15.86	178,147
16 Jul 20	15.85000 +0.04	15.95	15.60	15.78	113,459
15 Jul 20	15.81000 +0.12	15.90	15.37	15.74	397,169
14 Jul 20	15.69000 +0.49	15.78	15.18	15.18	303,883
13 Jul 20	15.20000 -0.28	15.44	15.05	15.41	129,280
10 Jul 20	15.48000 +0.57	15.56	14.69	14.90	276,676
09 Jul 20	14.91000 -0.37	15.37	14.71	15.19	324,850
08 Jul 20	15.28000 +0.14	15.33	14.98	15.15	134,374
07 Jul 20	15.14000 -0.10	15.26	14.98	15.22	215,464
06 Jul 20	15.24000 +0.29	15.57	14.91	14.97	282,390
03 Jul 20	14.95000 +0.24	14.95	14.62	14.67	77,360
02 Jul 20	14.71000 -0.08	14.84	14.31	14.84	257,911
30 Jun 20	14.79000 +0.18	14.88	14.56	14.59	223,893
29 Jun 20	14.61000 +0.29	14.61	14.23	14.39	163,736
26 Jun 20	14.32000 +0.05	14.35	14.06	14.18	124,366
25 Jun 20	14.27000 +0.05	14.34	13.85	14.15	149,356
24 Jun 20	14.22000 -0.04	14.30	13.96	14.11	208,512
23 Jun 20	14.26000 +0.04	14.37	14.02	14.31	288,143
22 Jun 20	14.22000 +0.06	14.39	14.01	14.06	177,152
19 Jun 20	14.16000 +0.06	14.73	14.01	14.24	901,937
18 Jun 20	14.10000 +0.11	14.19	13.90	13.90	95,411
17 Jun 20	13.99000 -0.15	14.22	13.87	14.11	111,374
16 Jun 20	14.14000 +0.03	14.35	13.94	14.32	180,386
15 Jun 20	14.11000 +0.81	14.33	13.11	13.30	333,754
12 Jun 20	13.30000 -0.05	13.68	13.22	13.58	158,748
11 Jun 20	13.35000 -0.97	14.18	13.25	14.08	230,562
10 Jun 20	14.32000 -0.10	14.40	13.94	14.38	274,414
09 Jun 20	14.42000 -0.01	14.47	14.17	14.26	78,350
08 Jun 20	14.43000 +0.30	14.49	14.12	14.16	158,420
05 Jun 20	14.13000 -0.03	14.43	14.02	14.19	243,741
04 Jun 20	14.16000 -0.03	14.45	14.02	14.02	263,647
03 Jun 20	14.19000 +0.29	14.25	13.69	13.90	245,692
02 Jun 20	13.90000 -0.23	14.19	13.87	14.15	304,452
01 Jun 20	14.13000 +0.01	14.16	13.82	13.93	296,820
29 May 20	14.12000 +0.20	14.19	13.76	13.91	441,894
28 May 20	13.92000 -0.06	14.01	13.76	14.00	207,053
27 May 20	13.98000 +0.16	13.98	13.68	13.82	226,565
26 May 20	13.82000 -0.09	14.10	13.61	13.87	266,334
25 May 20	13.91000 +0.15	13.92	13.40	13.66	121,395
22 May 20	13.76000 +0.14	13.85	13.44	13.59	237,473
21 May 20	13.62000 -0.05	13.93	13.43	13.67	202,874
20 May 20	13.67000 -0.43	14.00	13.41	14.00	226,974
19 May 20	14.10000 +1.23	14.20	13.10	13.13	597,468
15 May 20	12.87000 -0.37	13.35	12.80	13.22	215,495
14 May 20	13.24000 -0.11	13.35	13.03	13.21	152,244
13 May 20	13.35000 -0.28	13.91	13.21	13.63	282,848
12 May 20	13.63000 -0.04	14.00	13.55	13.70	275,276
11 May 20	13.67000 -0.90	14.28	13.52	14.28	456,925
08 May 20	14.57000 +0.68	14.72	13.70	13.91	983,975
07 May 20	13.89000 +0.44	14.29	13.76	13.76	603,835
06 May 20	13.45000 -0.45	13.98	13.37	13.89	409,684
05 May 20	13.90000 -0.08	14.05	13.80	14.03	180,482
04 May 20	13.98000 +0.32	14.04	13.60	13.65	335,252
01 May 20	13.66000 -0.27	13.95	13.63	13.77	139,313
30 Apr 20	13.93000 -0.41	14.32	13.73	14.02	206,329
29 Apr 20	14.34000 +0.31	14.39	14.00	14.19	209,200
28 Apr 20	14.03000 -0.01	14.24	13.94	14.10	220,002
27 Apr 20	14.04000 +0.16	14.15	13.70	13.84	265,512
24 Apr 20	13.88000 +0.55	13.95	13.30	13.34	363,371
23 Apr 20	13.33000 -0.04	13.44	13.06	13.34	239,801
22 Apr 20	13.37000 +0.38	13.49	12.74	13.02	448,899
21 Apr 20	12.99000 -0.08	13.18	12.76	12.80	281,298
20 Apr 20	13.07000 +0.32	13.21	12.25	12.70	323,441
17 Apr 20	12.75000 +0.16	13.07	12.44	12.65	477,234
16 Apr 20	12.59000 -1.21	13.77	12.47	13.66	544,260
15 Apr 20	13.80000 -0.20	14.05	13.72	13.72	211,569
14 Apr 20	14.00000 +0.06	14.20	13.41	13.48	493,299
13 Apr 20	13.94000 -0.31	14.20	13.60	14.19	207,028
09 Apr 20	14.25000 +0.28	15.06	14.11	14.25	511,567
08 Apr 20	13.97000 +0.92	14.08	13.08	13.08	521,261
07 Apr 20	13.05000 -0.05	13.29	12.79	13.28	244,939
06 Apr 20	13.10000 +0.54	13.47	12.64	12.64	625,736
03 Apr 20	12.56000 -0.04	12.82	12.35	12.45	190,672
02 Apr 20	12.60000 +0.43	12.71	12.13	12.21	197,567
01 Apr 20	12.17000 -0.40	12.63	12.04	12.06	231,417
31 Mar 20	12.57000 +0.36	12.79	12.20	12.20	341,954
30 Mar 20	12.21000 +0.46	12.37	11.66	11.66	225,763
27 Mar 20	11.75000 -0.04	12.29	11.46	11.59	195,152
26 Mar 20	11.79000 +0.06	12.45	11.58	11.76	289,529
25 Mar 20	11.73000 -0.16	12.49	11.26	11.85	390,105
24 Mar 20	11.89000 +0.25	12.55	11.42	12.25	404,399
23 Mar 20	11.64000 +0.88	11.73	10.58	10.63	496,579
20 Mar 20	10.76000 -1.96	12.93	10.70	12.42	623,889
19 Mar 20	12.72000 +0.84	12.94	11.51	11.51	541,752
18 Mar 20	11.88000 -0.67	12.67	11.15	12.25	497,453
17 Mar 20	12.55000 +1.39	12.85	11.30	11.34	789,949
16 Mar 20	11.16000 -0.11	11.41	10.04	10.49	797,898
13 Mar 20	11.27000 +1.10	11.27	10.25	10.51	608,774
12 Mar 20	10.17000 -1.10	10.99	9.94	10.94	711,310
11 Mar 20	11.27000 -0.67	11.85	11.20	11.61	469,705
10 Mar 20	11.94000 +0.49	11.97	11.15	11.64	622,322
09 Mar 20	11.45000 -0.49	11.86	10.98	11.60	451,175
06 Mar 20	11.94000 -0.22	12.11	11.80	12.10	485,728
05 Mar 20	12.16000 +0.26	12.33	11.80	11.81	315,021
04 Mar 20	11.90000 +0.14	12.27	11.81	11.81	461,921
03 Mar 20	11.76000 +0.36	11.81	11.34	11.38	366,097
02 Mar 20	11.40000 +0.49	11.45	10.63	10.87	244,331
28 Feb 20	10.91000 +0.00	11.33	10.67	10.89	461,469
27 Feb 20	10.91000 -0.21	10.97	10.20	10.84	333,959
26 Feb 20	11.12000 -0.15	11.30	11.07	11.20	202,344
25 Feb 20	11.27000 -0.23	11.62	11.20	11.49	303,880
24 Feb 20	11.50000 -0.23	11.80	11.34	11.42	203,060
21 Feb 20	11.73000 +0.07	11.80	11.45	11.68	156,913
20 Feb 20	11.66000 +0.01	11.71	11.52	11.65	126,283
19 Feb 20	11.65000 +0.13	11.68	11.50	11.53	70,869
18 Feb 20	11.52000 -0.07	11.66	11.50	11.55	93,262
14 Feb 20	11.59000 -0.18	11.77	11.52	11.69	120,152
13 Feb 20	11.77000 -0.09	11.92	11.63	11.85	172,079
12 Feb 20	11.86000 +0.44	11.95	11.48	11.48	353,906
11 Feb 20	11.42000 +0.01	11.57	11.40	11.44	98,089
10 Feb 20	11.41000 +0.10	11.59	11.29	11.29	115,757
07 Feb 20	11.31000 -0.14	11.44	11.28	11.44	94,120
06 Feb 20	11.45000 -0.21	11.72	11.44	11.70	98,322
05 Feb 20	11.66000 +0.27	11.72	11.46	11.46	160,520
04 Feb 20	11.39000 +0.10	11.62	11.39	11.42	43,897
03 Feb 20	11.29000 -0.02	11.38	11.27	11.30	103,051
31 Jan 20	11.31000 +0.00	11.36	11.17	11.30	120,371
30 Jan 20	11.31000 -0.14	11.44	11.11	11.44	146,781
29 Jan 20	11.45000 -0.30	11.80	11.42	11.78	99,259
28 Jan 20	11.75000 +0.21	11.84	11.54	11.54	145,264
27 Jan 20	11.54000 +0.03	11.60	11.32	11.38	147,389
24 Jan 20	11.51000 +0.00	11.62	11.35	11.55	160,589
23 Jan 20	11.51000 -0.20	11.64	11.49	11.64	199,591
22 Jan 20	11.71000 +0.11	11.81	11.56	11.62	131,646
21 Jan 20	11.60000 -0.33	11.89	11.52	11.89	128,746
20 Jan 20	11.93000 +0.17	12.02	11.76	11.84	103,107
17 Jan 20	11.76000 +0.10	11.79	11.63	11.63	59,315
16 Jan 20	11.66000 +0.09	11.72	11.52	11.61	77,958
15 Jan 20	11.57000 -0.03	11.67	11.53	11.57	50,756
14 Jan 20	11.60000 +0.09	11.64	11.44	11.58	90,689
13 Jan 20	11.51000 +0.20	11.79	11.28	11.74	132,056
10 Jan 20	11.31000 -0.04	11.48	11.28	11.35	86,450
09 Jan 20	11.35000 +0.15	11.42	11.19	11.20	93,140
08 Jan 20	11.20000 +0.02	11.23	11.05	11.16	123,653
07 Jan 20	11.18000 +0.04	11.33	11.13	11.13	107,450
06 Jan 20	11.14000 -0.07	11.22	11.01	11.15	155,816
03 Jan 20	11.21000 -0.04	11.22	11.06	11.19	95,964
02 Jan 20	11.25000 +0.04	11.31	11.12	11.23	80,680
31 Dec 19	11.21000 -0.22	11.39	11.18	11.37	117,215
30 Dec 19	11.43000 -0.11	11.57	11.36	11.51	114,356
27 Dec 19	11.54000 -0.26	11.74	11.50	11.74	112,226
24 Dec 19	11.80000 +0.06	11.82	11.64	11.75	49,916
23 Dec 19	11.74000 -0.08	11.98	11.60	11.82	132,966
20 Dec 19	11.82000 +0.13	11.84	11.61	11.72	109,859
19 Dec 19	11.69000 -0.07	11.77	11.66	11.77	74,893
18 Dec 19	11.76000 -0.18	12.01	11.73	11.89	179,958
17 Dec 19	11.94000 -0.10	12.12	11.90	12.04	188,111
16 Dec 19	12.04000 +0.68	12.13	11.44	11.44	312,919
13 Dec 19	11.36000 -0.29	11.68	11.27	11.54	255,563
12 Dec 19	11.65000 -0.08	11.97	11.61	11.77	238,082
11 Dec 19	11.73000 +0.07	11.80	11.53	11.67	116,639
10 Dec 19	11.66000 -0.16	11.92	11.63	11.81	108,946
09 Dec 19	11.82000 -0.33	12.08	11.71	12.06	134,909
06 Dec 19	12.15000 -0.04	12.33	12.04	12.22	84,935
05 Dec 19	12.19000 -0.18	12.34	12.16	12.34	47,556
04 Dec 19	12.37000 +0.17	12.50	12.17	12.17	105,605
03 Dec 19	12.20000 -0.18	12.38	12.13	12.38	84,526
02 Dec 19	12.38000 -0.06	12.58	12.24	12.48	86,784
29 Nov 19	12.44000 -0.11	12.59	12.44	12.51	52,667
28 Nov 19	12.55000 -0.11	12.56	12.45	12.50	48,767
27 Nov 19	12.66000 +0.05	12.66	12.40	12.50	124,543
26 Nov 19	12.61000 -0.07	12.75	12.41	12.69	247,365
25 Nov 19	12.68000 +0.30	12.69	12.18	12.29	98,490
22 Nov 19	12.38000 -0.03	12.46	12.27	12.42	59,280
21 Nov 19	12.41000 -0.26	12.64	12.31	12.64	137,169
20 Nov 19	12.67000 -0.12	12.79	12.63	12.75	109,141
19 Nov 19	12.79000 +0.03	12.90	12.65	12.82	92,662
18 Nov 19	12.76000 +0.11	12.79	12.54	12.65	92,008
15 Nov 19	12.65000 -0.17	12.94	12.55	12.85	108,956
14 Nov 19	12.82000 -0.33	13.18	12.71	13.14	178,747
13 Nov 19	13.15000 +0.23	13.20	12.79	12.88	156,195
12 Nov 19	12.92000 -0.14	13.40	12.85	13.34	285,491
11 Nov 19	13.06000 +0.24	13.23	12.40	12.45	230,175
08 Nov 19	12.82000 -0.51	13.20	12.09	12.96	277,139
07 Nov 19	13.33000 +0.02	13.44	13.26	13.39	155,079
06 Nov 19	13.31000 +0.03	13.44	13.20	13.27	121,848
05 Nov 19	13.28000 +0.30	13.43	12.98	12.98	582,581
04 Nov 19	12.98000 +0.07	13.09	12.78	12.82	270,374
01 Nov 19	12.91000 +0.44	12.95	12.43	12.50	354,853
31 Oct 19	12.47000 +0.18	12.48	12.06	12.16	242,684
30 Oct 19	12.29000 -0.06	12.40	12.15	12.33	78,088
29 Oct 19	12.35000 +0.01	12.40	12.20	12.33	108,516
28 Oct 19	12.34000 -0.13	12.47	12.29	12.34	82,218
25 Oct 19	12.47000 +0.17	12.50	12.27	12.27	107,189
24 Oct 19	12.30000 -0.08	12.43	12.14	12.32	110,472
23 Oct 19	12.38000 -0.06	12.42	12.22	12.34	117,994
22 Oct 19	12.44000 +0.14	12.62	12.27	12.30	204,193
21 Oct 19	12.30000 +0.27	12.48	12.04	12.04	258,375
18 Oct 19	12.03000 +0.10	12.21	11.85	11.93	273,126
17 Oct 19	11.93000 +0.29	11.93	11.63	11.63	246,935
16 Oct 19	11.64000 +0.13	11.69	11.49	11.49	154,170
15 Oct 19	11.51000 -0.17	11.64	11.34	11.64	61,761
11 Oct 19	11.68000 +0.24	11.71	11.34	11.50	77,275
10 Oct 19	11.44000 +0.15	11.54	11.22	11.23	69,608
09 Oct 19	11.29000 -0.01	11.34	11.10	11.34	67,722
08 Oct 19	11.30000 +0.05	11.45	11.13	11.17	69,431
07 Oct 19	11.25000 -0.21	11.50	11.22	11.50	73,483
04 Oct 19	11.46000 +0.33	11.52	11.06	11.09	107,530
03 Oct 19	11.13000 -0.01	11.17	10.69	11.10	158,203
02 Oct 19	11.14000 -0.24	11.35	11.05	11.33	66,626
01 Oct 19	11.38000 -0.20	11.74	11.36	11.53	74,288
30 Sep 19	11.58000 +0.01	11.70	11.45	11.51	66,860
27 Sep 19	11.57000 +0.02	11.82	11.50	11.50	72,269
26 Sep 19	11.55000 -0.27	11.87	11.49	11.87	82,177
25 Sep 19	11.82000 +0.00	11.84	11.58	11.82	76,694
24 Sep 19	11.82000 -0.02	11.88	11.75	11.86	81,260
23 Sep 19	11.84000 +0.02	12.03	11.73	11.73	106,031
20 Sep 19	11.82000 -0.06	11.90	11.73	11.80	121,045
19 Sep 19	11.88000 +0.01	12.00	11.75	11.75	116,725
18 Sep 19	11.87000 -0.16	12.04	11.80	12.00	144,255
17 Sep 19	12.03000 -0.17	12.20	11.99	12.16	158,774
16 Sep 19	12.20000 +0.07	12.27	11.91	12.17	293,700
13 Sep 19	12.13000 +0.48	12.34	11.58	11.70	277,520
12 Sep 19	11.65000 +0.33	11.69	11.24	11.26	196,901
11 Sep 19	11.32000 -0.05	11.41	11.21	11.37	84,154
10 Sep 19	11.37000 +0.06	11.46	11.25	11.25	54,455
09 Sep 19	11.31000 -0.01	11.43	11.24	11.37	102,756
06 Sep 19	11.32000 -0.24	11.64	11.25	11.55	119,649
05 Sep 19	11.56000 +0.13	11.67	11.41	11.47	76,564
04 Sep 19	11.43000 +0.06	11.54	11.33	11.50	151,409
03 Sep 19	11.37000 +0.09	11.43	11.25	11.26	96,263
30 Aug 19	11.28000 -0.04	11.52	11.19	11.34	231,507
29 Aug 19	11.32000 +0.08	11.38	11.18	11.35	76,074
28 Aug 19	11.24000 +0.08	11.32	11.04	11.04	102,175
27 Aug 19	11.16000 +0.19	11.20	10.86	10.88	258,652
26 Aug 19	10.97000 -0.48	11.39	10.92	11.33	216,873
23 Aug 19	11.45000 -0.24	11.80	11.44	11.63	90,317
22 Aug 19	11.69000 -0.10	11.90	11.60	11.77	114,099
21 Aug 19	11.79000 +0.02	11.94	11.79	11.85	105,859
20 Aug 19	11.77000 -0.26	11.96	11.73	11.90	145,837
19 Aug 19	12.03000 +0.15	12.04	11.73	11.73	181,249
16 Aug 19	11.88000 +0.33	11.90	11.61	11.61	104,422
15 Aug 19	11.55000 -0.53	12.18	11.52	12.06	188,281
14 Aug 19	12.08000 -0.05	12.26	11.61	12.10	520,815
13 Aug 19	12.13000 -0.09	12.49	12.10	12.22	190,104
12 Aug 19	12.22000 +0.34	12.86	12.01	12.08	431,610
09 Aug 19	11.88000 -0.13	12.73	11.81	11.93	363,854
08 Aug 19	12.01000 +0.13	12.02	11.81	11.83	72,762
07 Aug 19	11.88000 +0.21	11.90	11.53	11.53	99,064
06 Aug 19	11.67000 -0.32	11.98	11.61	11.98	146,423
02 Aug 19	11.99000 -0.05	12.06	11.60	12.05	143,249
01 Aug 19	12.04000 -0.05	12.22	12.03	12.04	90,892
31 Jul 19	12.09000 -0.30	12.35	12.05	12.28	141,968
30 Jul 19	12.39000 +0.09	12.46	12.23	12.23	98,191
29 Jul 19	12.30000 -0.01	12.46	12.25	12.27	139,081
26 Jul 19	12.31000 +0.02	12.47	12.26	12.29	124,507
25 Jul 19	12.29000 -0.13	12.46	12.24	12.43	152,986
24 Jul 19	12.42000 +0.21	12.45	12.16	12.16	116,563
23 Jul 19	12.21000 +0.17	12.23	12.01	12.05	116,068
22 Jul 19	12.04000 -0.01	12.15	11.91	12.11	129,450
19 Jul 19	12.05000 -0.07	12.38	12.03	12.14	248,858
18 Jul 19	12.12000 +0.19	12.14	11.84	11.89	96,894
17 Jul 19	11.93000 -0.09	12.14	11.91	11.91	191,519
16 Jul 19	12.02000 -0.23	12.15	11.94	12.08	242,304
15 Jul 19	12.25000 +0.30	12.53	11.90	11.90	281,513
12 Jul 19	11.95000 +0.01	11.99	11.88	11.99	113,534
11 Jul 19	11.94000 +0.10	11.97	11.69	11.83	186,050
10 Jul 19	11.84000 -0.16	12.00	11.79	12.00	144,908
09 Jul 19	12.00000 +0.23	12.00	11.69	11.69	142,716
08 Jul 19	11.77000 -0.12	11.88	11.68	11.82	280,177
05 Jul 19	11.89000 +0.19	11.92	11.60	11.68	127,546
04 Jul 19	11.70000 -0.16	12.00	11.64	11.88	139,261
03 Jul 19	11.86000 +0.58	11.89	11.44	11.44	263,850
02 Jul 19	11.28000 +0.74	11.40	10.53	10.53	522,841
28 Jun 19	10.54000 -0.06	10.99	10.47	10.60	292,400
27 Jun 19	10.60000 +0.10	10.72	10.47	10.48	105,148
26 Jun 19	10.50000 -0.04	10.56	10.42	10.52	136,843
25 Jun 19	10.54000 +0.04	10.64	10.45	10.47	93,243
24 Jun 19	10.50000 +0.00	10.75	10.37	10.50	157,166
21 Jun 19	10.50000 +0.00	10.58	10.40	10.46	242,559
20 Jun 19	10.50000 +0.02	10.55	10.30	10.53	137,939
19 Jun 19	10.48000 -0.16	10.65	10.40	10.62	251,849
18 Jun 19	10.64000 +0.15	10.65	10.36	10.50	278,598
17 Jun 19	10.49000 +0.35	10.50	10.03	10.15	232,629
14 Jun 19	10.14000 +0.10	10.17	9.85	10.01	153,758
13 Jun 19	10.04000 -0.06	10.17	9.81	10.07	195,934
12 Jun 19	10.10000 +1.17	10.20	9.15	9.15	636,818
11 Jun 19	8.93000 -0.05	9.00	8.82	9.00	168,003
10 Jun 19	8.98000 -0.21	9.22	8.93	9.22	93,385
07 Jun 19	9.19000 +0.11	9.30	9.09	9.11	87,738
06 Jun 19	9.08000 +0.02	9.10	8.95	9.10	98,151
05 Jun 19	9.06000 -0.05	9.17	8.86	9.15	102,229
04 Jun 19	9.11000 +0.23	9.12	8.83	8.92	61,874
03 Jun 19	8.88000 +0.06	8.99	8.78	8.80	85,380
31 May 19	8.82000 -0.23	9.04	8.81	9.03	116,259
30 May 19	9.05000 +0.03	9.19	8.96	9.04	108,967
29 May 19	9.02000 -0.08	9.21	8.96	9.05	185,157
28 May 19	9.10000 -0.20	9.35	9.08	9.31	144,384
27 May 19	9.30000 +0.01	9.41	9.24	9.27	70,891
24 May 19	9.29000 +0.15	9.32	9.16	9.18	80,098
23 May 19	9.14000 -0.48	9.55	9.10	9.54	221,818
22 May 19	9.62000 +0.04	9.65	9.36	9.53	229,161
21 May 19	9.58000 +0.17	9.61	9.29	9.36	151,472
17 May 19	9.41000 -0.32	9.71	9.38	9.71	145,775
16 May 19	9.73000 +0.24	9.76	9.30	9.48	395,633
15 May 19	9.49000 +0.04	9.63	9.29	9.41	171,156
14 May 19	9.45000 -0.11	9.70	9.42	9.50	204,028
13 May 19	9.56000 +0.13	9.69	9.35	9.43	517,863
10 May 19	9.43000 +0.50	9.55	8.90	8.90	503,937
09 May 19	8.93000 +0.80	8.96	8.48	8.60	668,223
08 May 19	8.13000 +0.24	8.15	7.91	7.91	147,495
07 May 19	7.89000 -0.26	8.17	7.82	8.12	269,055
06 May 19	8.15000 -0.24	8.39	8.01	8.37	204,570
03 May 19	8.39000 +0.04	8.46	8.24	8.36	175,286
02 May 19	8.35000 -0.11	8.51	8.25	8.50	181,411
01 May 19	8.46000 +0.43	8.51	8.02	8.02	343,821
30 Apr 19	8.03000 +0.15	8.04	7.87	7.90	260,153
29 Apr 19	7.88000 +0.04	7.94	7.84	7.86	105,175
26 Apr 19	7.84000 -0.01	7.94	7.78	7.85	157,510
25 Apr 19	7.85000 -0.05	7.96	7.80	7.88	109,304
24 Apr 19	7.90000 -0.03	7.97	7.85	7.95	180,289
23 Apr 19	7.93000 -0.06	8.08	7.88	8.02	134,178
22 Apr 19	7.99000 +0.07	8.15	7.90	7.94	162,063
18 Apr 19	7.92000 -0.25	8.10	7.55	8.10	509,822
17 Apr 19	8.17000 -0.01	8.20	8.10	8.19	203,704
16 Apr 19	8.18000 -0.36	8.55	8.18	8.55	306,627
15 Apr 19	8.54000 -0.03	8.63	8.45	8.57	100,073
12 Apr 19	8.57000 +0.08	8.58	8.44	8.51	86,067
11 Apr 19	8.49000 -0.09	8.66	8.46	8.60	113,974
10 Apr 19	8.58000 +0.05	8.67	8.49	8.53	133,601
09 Apr 19	8.53000 -0.05	8.58	8.42	8.58	77,130
08 Apr 19	8.58000 +0.06	8.59	8.35	8.50	178,817
05 Apr 19	8.52000 +0.00	8.61	8.42	8.51	129,766
04 Apr 19	8.52000 +0.21	8.58	8.28	8.28	375,346
03 Apr 19	8.31000 -0.13	8.50	8.24	8.47	204,164
02 Apr 19	8.44000 +0.06	8.47	8.24	8.38	164,551
01 Apr 19	8.38000 +0.04	8.57	8.32	8.38	213,572
29 Mar 19	8.34000 +0.01	8.40	8.17	8.37	250,691
28 Mar 19	8.33000 +0.07	8.40	8.25	8.25	153,853
27 Mar 19	8.26000 +0.01	8.37	8.23	8.25	119,292
26 Mar 19	8.25000 +0.09	8.25	8.13	8.17	98,890
25 Mar 19	8.16000 -0.13	8.33	8.12	8.30	126,658
22 Mar 19	8.29000 -0.15	8.46	8.27	8.45	288,589
21 Mar 19	8.44000 -0.01	8.48	8.37	8.47	137,299
20 Mar 19	8.45000 +0.02	8.50	8.34	8.42	141,585
19 Mar 19	8.43000 +0.22	8.52	8.22	8.22	202,527
18 Mar 19	8.21000 -0.01	8.35	8.16	8.22	398,123
15 Mar 19	8.22000 -0.11	8.36	8.21	8.36	448,620
14 Mar 19	8.33000 -0.13	8.61	8.22	8.60	609,832
13 Mar 19	8.46000 -0.07	8.61	8.42	8.55	188,648
12 Mar 19	8.53000 +0.03	8.62	8.50	8.50	156,403
11 Mar 19	8.50000 +0.27	8.53	8.23	8.26	272,947
08 Mar 19	8.23000 +0.14	8.25	8.01	8.05	387,086
07 Mar 19	8.09000 -0.20	8.30	8.01	8.30	371,353
06 Mar 19	8.29000 -0.15	8.46	8.28	8.44	238,814
05 Mar 19	8.44000 -0.23	8.69	8.41	8.65	414,145
04 Mar 19	8.67000 -0.03	8.81	8.61	8.81	472,102
01 Mar 19	8.70000 -0.11	8.85	8.62	8.85	472,505
28 Feb 19	8.81000 -0.93	9.11	8.46	8.95	1,107,407
27 Feb 19	9.74000 -0.10	9.93	9.61	9.86	356,887
26 Feb 19	9.84000 -0.43	10.31	9.82	10.26	482,712
25 Feb 19	10.27000 +0.18	10.50	10.20	10.34	419,372
22 Feb 19	10.09000 +0.04	10.17	10.05	10.05	72,393
21 Feb 19	10.05000 +0.01	10.20	10.04	10.05	186,519
20 Feb 19	10.04000 +0.08	10.07	9.90	9.95	295,838
19 Feb 19	9.96000 +0.01	10.04	9.94	9.97	424,928
15 Feb 19	9.95000 -0.03	10.02	9.89	10.01	231,757
14 Feb 19	9.98000 +0.01	10.01	9.94	9.98	156,391
13 Feb 19	9.97000 +0.03	10.06	9.93	9.96	153,088
12 Feb 19	9.94000 -0.25	10.15	9.91	10.15	260,126
11 Feb 19	10.19000 +0.18	10.23	10.04	10.04	128,352
08 Feb 19	10.01000 +0.15	10.08	9.81	9.83	99,327
07 Feb 19	9.86000 -0.13	10.08	9.81	10.08	148,723
06 Feb 19	9.99000 +0.03	10.09	9.96	9.96	100,308
05 Feb 19	9.96000 -0.01	10.00	9.88	9.99	77,468
04 Feb 19	9.97000 +0.12	10.02	9.83	9.85	118,521
01 Feb 19	9.85000 -0.12	9.97	9.82	9.97	131,033
31 Jan 19	9.97000 +0.11	10.05	9.89	9.91	168,898
30 Jan 19	9.86000 -0.05	10.15	9.84	9.95	278,501
29 Jan 19	9.91000 -0.45	10.25	9.73	10.25	311,338
28 Jan 19	10.36000 -0.06	10.37	10.14	10.35	93,533
25 Jan 19	10.42000 -0.01	10.53	10.38	10.45	160,818
24 Jan 19	10.43000 +0.15	10.47	10.24	10.25	89,188
23 Jan 19	10.28000 +0.04	10.37	10.12	10.26	150,115
22 Jan 19	10.24000 -0.43	10.62	10.07	10.62	234,662
21 Jan 19	10.67000 -0.09	10.74	10.56	10.74	109,821
18 Jan 19	10.76000 +0.27	10.84	10.49	10.49	104,914
17 Jan 19	10.49000 +0.05	10.53	10.25	10.42	167,935
16 Jan 19	10.44000 +0.02	10.51	10.23	10.40	84,791
15 Jan 19	10.42000 -0.27	10.72	10.35	10.69	160,819
14 Jan 19	10.69000 -0.04	10.86	10.54	10.70	84,057
11 Jan 19	10.73000 +0.04	10.88	10.59	10.66	184,159
10 Jan 19	10.69000 +0.09	11.00	10.49	10.60	193,006
09 Jan 19	10.60000 +0.52	10.72	10.10	10.10	254,348
08 Jan 19	10.08000 +0.08	10.27	9.86	10.05	244,656
07 Jan 19	10.00000 -0.32	10.20	9.53	10.20	378,569
04 Jan 19	10.32000 +0.02	10.53	10.30	10.36	125,780
03 Jan 19	10.30000 +0.05	10.40	10.08	10.29	161,118
02 Jan 19	10.25000 +0.02	10.42	10.08	10.32	151,187
31 Dec 18	10.23000 +0.27	10.41	10.05	10.05	192,965
28 Dec 18	9.96000 +0.22	10.12	9.79	9.81	117,251
27 Dec 18	9.74000 +0.20	10.11	9.50	9.74	279,719
24 Dec 18	9.54000 -1.81	10.88	9.15	10.88	450,897
21 Dec 18	11.35000 +0.04	11.46	11.24	11.30	317,355
20 Dec 18	11.31000 -0.14	11.49	11.11	11.47	163,827
19 Dec 18	11.45000 +0.13	11.72	11.31	11.31	256,326
18 Dec 18	11.32000 -0.02	11.70	11.16	11.38	338,909
17 Dec 18	11.34000 -0.88	12.19	11.31	12.19	211,955
14 Dec 18	12.22000 -0.16	12.43	12.19	12.30	138,054
13 Dec 18	12.38000 -0.07	12.61	12.29	12.48	176,689
12 Dec 18	12.45000 -0.05	12.69	12.39	12.55	106,596
11 Dec 18	12.50000 +0.11	12.68	12.23	12.44	293,837
10 Dec 18	12.39000 +0.12	12.50	12.28	12.29	149,000
07 Dec 18	12.27000 -0.03	12.40	12.14	12.30	172,452
06 Dec 18	12.30000 -0.15	12.44	12.10	12.31	274,877
05 Dec 18	12.45000 -0.10	12.68	12.30	12.46	138,706
04 Dec 18	12.55000 -0.14	12.68	12.41	12.65	182,719
03 Dec 18	12.69000 +0.18	12.70	12.32	12.61	144,635
30 Nov 18	12.51000 +0.12	12.67	12.33	12.33	221,091
29 Nov 18	12.39000 +0.64	12.43	11.73	11.73	376,313
28 Nov 18	11.75000 -0.01	11.84	11.54	11.79	169,421
27 Nov 18	11.76000 +0.17	11.78	11.47	11.60	116,183
26 Nov 18	11.59000 +0.30	11.88	11.34	11.34	205,559
23 Nov 18	11.29000 -0.04	11.55	11.26	11.33	93,932
22 Nov 18	11.33000 -0.10	11.59	11.33	11.42	52,956
21 Nov 18	11.43000 +0.15	11.71	11.34	11.34	166,418
20 Nov 18	11.28000 +0.21	11.36	10.86	10.98	205,075
19 Nov 18	11.07000 -0.03	11.39	11.00	11.08	138,001
16 Nov 18	11.10000 -0.02	11.38	10.98	11.06	308,530
15 Nov 18	11.12000 +0.01	11.18	11.06	11.13	167,880
14 Nov 18	11.11000 +0.39	11.14	10.69	10.73	250,466
13 Nov 18	10.72000 +0.08	11.02	10.61	10.64	378,723
12 Nov 18	10.64000 +0.06	10.78	10.60	10.65	168,793
09 Nov 18	10.58000 -0.29	10.90	10.53	10.80	242,602
08 Nov 18	10.87000 +0.74	11.18	10.54	10.59	593,115
07 Nov 18	10.13000 -0.23	10.47	9.88	10.41	263,920
06 Nov 18	10.36000 -0.21	10.64	10.30	10.58	198,065
05 Nov 18	10.57000 +0.12	10.72	10.49	10.49	113,595
02 Nov 18	10.45000 +0.21	10.61	10.23	10.29	492,895
01 Nov 18	10.24000 +0.00	10.35	10.22	10.27	162,450
31 Oct 18	10.24000 +0.05	10.29	10.18	10.18	163,892
30 Oct 18	10.19000 +0.03	10.25	10.01	10.18	81,538
29 Oct 18	10.16000 -0.11	10.48	10.14	10.36	139,214
26 Oct 18	10.27000 -0.08	10.36	10.14	10.27	121,387
25 Oct 18	10.35000 +0.21	10.40	10.13	10.16	166,343
24 Oct 18	10.14000 -0.36	10.59	10.12	10.46	207,450
23 Oct 18	10.50000 -0.20	10.63	10.14	10.50	236,722
22 Oct 18	10.70000 -0.39	11.12	10.67	11.12	123,620
19 Oct 18	11.09000 +0.04	11.29	11.04	11.06	110,623
18 Oct 18	11.05000 +0.02	11.17	10.94	11.02	201,639
17 Oct 18	11.03000 -0.11	11.36	11.00	11.20	175,284
16 Oct 18	11.14000 -0.08	11.32	11.01	11.28	162,817
15 Oct 18	11.22000 +0.16	11.28	10.94	11.07	182,610
12 Oct 18	11.06000 -0.22	11.46	10.98	11.32	152,506
11 Oct 18	11.28000 +0.20	11.45	10.95	10.98	188,942
10 Oct 18	11.08000 -0.12	11.24	10.47	11.24	466,125
09 Oct 18	11.20000 -1.15	12.13	11.09	12.13	602,125
05 Oct 18	12.35000 +0.01	12.45	12.22	12.36	134,150
04 Oct 18	12.34000 +0.26	12.37	12.02	12.08	105,753
03 Oct 18	12.08000 -0.17	12.22	12.02	12.22	209,167
02 Oct 18	12.25000 -0.12	12.42	12.22	12.40	72,930
01 Oct 18	12.37000 -0.24	12.81	12.35	12.71	99,590
28 Sep 18	12.61000 +0.07	12.69	12.44	12.52	189,077
27 Sep 18	12.54000 +0.14	12.55	12.28	12.40	176,675
26 Sep 18	12.40000 +0.26	12.43	12.07	12.10	174,235
25 Sep 18	12.14000 -0.12	12.30	12.01	12.30	126,261
24 Sep 18	12.26000 -0.37	12.64	12.25	12.62	149,901
21 Sep 18	12.63000 -0.30	12.96	12.54	12.87	227,193
20 Sep 18	12.93000 -0.11	13.09	12.87	13.06	116,185
19 Sep 18	13.04000 -0.17	13.19	13.03	13.18	110,700
18 Sep 18	13.21000 -0.02	13.26	13.15	13.21	69,219
17 Sep 18	13.23000 +0.30	13.26	12.90	12.93	109,541
14 Sep 18	12.93000 -0.04	13.06	12.89	13.00	51,516
13 Sep 18	12.97000 -0.15	13.16	12.95	13.10	72,871
12 Sep 18	13.12000 +0.03	13.16	13.02	13.10	81,095
11 Sep 18	13.09000 +0.09	13.10	12.90	12.97	87,808
10 Sep 18	13.00000 -0.05	13.07	12.89	13.07	88,492
07 Sep 18	13.05000 +0.04	13.05	12.91	12.97	88,568
06 Sep 18	13.01000 -0.09	13.17	12.94	13.13	230,175
05 Sep 18	13.10000 -0.07	13.20	13.01	13.19	156,475
04 Sep 18	13.17000 -0.10	13.22	12.99	13.22	286,657
31 Aug 18	13.27000 -0.02	13.33	13.23	13.29	127,763
30 Aug 18	13.29000 +0.07	13.43	13.23	13.25	183,005
29 Aug 18	13.22000 -0.19	13.55	13.22	13.42	135,144
28 Aug 18	13.41000 +0.00	13.58	13.28	13.44	277,589
27 Aug 18	13.41000 +0.18	13.60	13.24	13.26	205,280
24 Aug 18	13.23000 +0.33	13.28	12.90	12.95	280,944
23 Aug 18	12.90000 -0.31	13.27	12.76	13.16	443,516
22 Aug 18	13.21000 -0.49	13.70	13.15	13.70	256,425
21 Aug 18	13.70000 -0.08	13.94	13.70	13.75	167,696
20 Aug 18	13.78000 +0.18	13.85	13.54	13.66	89,930
17 Aug 18	13.60000 -0.10	13.75	13.56	13.68	133,251
16 Aug 18	13.70000 +0.30	13.72	13.46	13.46	207,782
15 Aug 18	13.40000 -0.02	13.46	13.12	13.40	346,463
14 Aug 18	13.42000 -0.25	13.77	13.36	13.67	255,692
13 Aug 18	13.67000 +0.42	13.68	13.24	13.24	481,607
10 Aug 18	13.25000 -0.08	13.53	13.15	13.44	226,627
09 Aug 18	13.33000 +0.58	13.75	13.01	13.01	701,769
08 Aug 18	12.75000 +0.15	12.78	12.52	12.62	83,710
07 Aug 18	12.60000 -0.18	12.86	12.59	12.81	170,407
03 Aug 18	12.78000 +0.02	12.86	12.63	12.78	128,967
02 Aug 18	12.76000 +0.40	12.77	12.31	12.39	175,145
01 Aug 18	12.36000 -0.11	12.55	12.31	12.51	89,720
31 Jul 18	12.47000 +0.11	12.49	12.26	12.37	101,867
30 Jul 18	12.36000 -0.20	12.60	12.32	12.57	108,670
27 Jul 18	12.56000 -0.13	12.91	12.50	12.81	264,372
26 Jul 18	12.69000 +0.51	12.71	12.20	12.20	481,770
25 Jul 18	12.18000 -0.02	12.27	12.08	12.25	138,818
24 Jul 18	12.20000 +0.13	12.31	12.11	12.11	170,421
23 Jul 18	12.07000 +0.01	12.26	12.00	12.09	131,884
20 Jul 18	12.06000 -0.22	12.30	12.01	12.30	93,527
19 Jul 18	12.28000 +0.09	12.38	12.13	12.13	222,834
18 Jul 18	12.19000 +0.16	12.19	11.83	12.02	200,645
17 Jul 18	12.03000 +0.24	12.24	11.72	11.76	241,584
16 Jul 18	11.79000 +0.27	11.84	11.48	11.50	496,099
13 Jul 18	11.52000 -0.44	11.97	11.29	11.95	802,813
12 Jul 18	11.96000 -0.24	12.48	11.81	12.30	620,994
11 Jul 18	12.20000 -0.19	12.35	12.15	12.35	151,046
10 Jul 18	12.39000 -0.15	12.56	12.22	12.54	135,741
09 Jul 18	12.54000 -0.02	12.58	12.27	12.57	244,198
06 Jul 18	12.56000 +0.18	12.61	12.27	12.38	187,183
05 Jul 18	12.38000 +0.31	12.44	12.10	12.10	398,439
04 Jul 18	12.07000 +0.41	12.15	11.55	11.62	148,892
03 Jul 18	11.66000 -0.11	11.82	11.55	11.73	221,469
29 Jun 18	11.77000 -0.04	11.96	11.71	11.88	185,279
28 Jun 18	11.81000 -0.29	12.13	11.65	12.08	214,970
27 Jun 18	12.10000 +0.09	12.15	11.99	12.02	198,008
26 Jun 18	12.01000 -0.06	12.09	11.95	12.07	135,336
25 Jun 18	12.07000 -0.03	12.14	11.96	12.08	129,661
22 Jun 18	12.10000 +0.10	12.11	11.98	11.99	173,187
21 Jun 18	12.00000 -0.11	12.11	11.95	12.11	243,448
20 Jun 18	12.11000 -0.09	12.27	12.04	12.21	123,796
19 Jun 18	12.20000 -0.15	12.34	12.12	12.31	115,083
18 Jun 18	12.35000 +0.05	12.41	12.21	12.28	78,529
15 Jun 18	12.30000 -0.02	12.38	12.18	12.29	187,535
14 Jun 18	12.32000 +0.03	12.45	12.18	12.37	124,315
13 Jun 18	12.29000 -0.39	12.78	12.20	12.69	424,530
12 Jun 18	12.68000 +0.00	12.85	12.57	12.70	92,843
11 Jun 18	12.68000 +0.16	12.73	12.51	12.54	163,466
08 Jun 18	12.52000 +0.07	12.55	12.43	12.43	54,730
07 Jun 18	12.45000 -0.06	12.72	12.35	12.55	176,375
06 Jun 18	12.51000 +0.08	12.63	12.43	12.45	149,241
05 Jun 18	12.43000 -0.25	12.70	12.40	12.70	120,569
04 Jun 18	12.68000 +0.11	12.82	12.55	12.55	127,321
01 Jun 18	12.57000 +0.08	12.59	12.38	12.50	139,134
31 May 18	12.49000 +0.04	12.49	12.29	12.46	223,682
30 May 18	12.45000 +0.19	12.48	12.27	12.28	80,773
29 May 18	12.26000 -0.15	12.42	12.15	12.40	128,671
28 May 18	12.41000 +0.07	12.53	12.31	12.39	73,092
25 May 18	12.34000 +0.25	12.40	12.15	12.20	226,249
24 May 18	12.09000 -0.04	12.20	12.05	12.16	131,794
23 May 18	12.13000 +0.00	12.22	12.05	12.12	142,011
22 May 18	12.13000 -0.04	12.28	12.09	12.20	387,269
18 May 18	12.17000 +0.20	12.24	11.93	11.97	255,825
17 May 18	11.97000 +0.00	12.04	11.91	12.01	148,879
16 May 18	11.97000 -0.05	12.09	11.93	12.02	160,328
15 May 18	12.02000 -0.17	12.20	11.92	12.20	314,539
14 May 18	12.19000 -0.19	12.53	12.15	12.44	323,326
11 May 18	12.38000 +0.06	12.75	12.32	12.33	462,180
10 May 18	12.32000 -1.02	12.65	12.18	12.50	986,719
09 May 18	13.34000 -0.09	13.47	13.06	13.44	228,150
08 May 18	13.43000 +0.21	13.47	13.19	13.25	188,091
07 May 18	13.22000 +0.39	13.22	12.95	12.95	201,569
04 May 18	12.83000 +0.18	13.03	12.64	12.64	258,783
03 May 18	12.65000 -0.05	12.80	12.49	12.72	160,729
02 May 18	12.70000 +0.13	12.76	12.47	12.61	273,963
01 May 18	12.57000 +0.32	12.61	12.32	12.33	202,602
30 Apr 18	12.25000 -0.53	12.85	12.24	12.85	327,053
27 Apr 18	12.78000 +0.00	12.83	12.68	12.79	93,077
26 Apr 18	12.78000 +0.18	12.85	12.62	12.63	248,458
25 Apr 18	12.60000 -0.12	12.75	12.52	12.75	343,579
24 Apr 18	12.72000 -0.09	12.95	12.72	12.88	323,940
23 Apr 18	12.81000 +0.09	12.92	12.53	12.70	374,362
20 Apr 18	12.72000 -0.67	13.40	12.48	13.40	541,356
19 Apr 18	13.39000 -0.09	13.63	13.31	13.51	100,687
18 Apr 18	13.48000 -0.17	13.71	13.45	13.67	164,556
17 Apr 18	13.65000 -0.16	13.87	13.65	13.87	127,287
16 Apr 18	13.81000 +0.11	13.85	13.69	13.78	133,060
13 Apr 18	13.70000 -0.13	13.87	13.63	13.87	46,923
12 Apr 18	13.83000 +0.04	13.94	13.68	13.80	70,914
11 Apr 18	13.79000 -0.13	13.90	13.75	13.89	83,768
10 Apr 18	13.92000 +0.21	14.05	13.83	13.94	169,841
09 Apr 18	13.71000 -0.21	13.95	13.70	13.94	114,341
06 Apr 18	13.92000 +0.34	13.97	13.54	13.54	233,836
05 Apr 18	13.58000 +0.28	13.81	13.49	13.71	115,821
04 Apr 18	13.30000 -0.02	13.34	13.09	13.29	103,969
03 Apr 18	13.32000 +0.02	13.47	13.31	13.33	72,449
02 Apr 18	13.30000 -0.03	13.64	13.17	13.34	194,651
29 Mar 18	13.33000 +0.17	13.40	13.20	13.21	193,239
28 Mar 18	13.16000 -0.30	13.51	13.04	13.49	310,350
27 Mar 18	13.46000 -0.42	13.93	13.42	13.91	232,013
26 Mar 18	13.88000 -0.14	14.18	13.82	14.12	146,911
23 Mar 18	14.02000 -0.10	14.26	14.00	14.02	152,359
22 Mar 18	14.12000 -0.28	14.56	14.07	14.36	156,027
21 Mar 18	14.40000 -0.04	14.60	14.40	14.41	143,901
20 Mar 18	14.44000 -0.05	14.45	14.32	14.40	319,960
19 Mar 18	14.49000 -0.19	14.68	14.41	14.68	246,818
16 Mar 18	14.68000 -0.12	15.05	14.66	14.80	120,434
15 Mar 18	14.80000 +0.01	15.14	14.75	14.83	163,888
14 Mar 18	14.79000 -0.03	14.86	14.57	14.82	133,835
13 Mar 18	14.82000 -0.20	15.01	14.68	14.96	197,674
12 Mar 18	15.02000 +0.25	15.18	14.83	14.83	168,665
09 Mar 18	14.77000 +0.22	14.93	14.59	14.64	198,241
08 Mar 18	14.55000 +0.36	14.55	14.22	14.34	234,121
07 Mar 18	14.19000 -0.19	14.56	14.15	14.26	322,768
06 Mar 18	14.38000 -0.01	14.57	14.26	14.47	507,191
05 Mar 18	14.39000 +0.39	14.67	13.95	14.00	265,545
02 Mar 18	14.00000 +0.35	14.65	13.40	13.60	499,701
01 Mar 18	13.65000 -2.24	15.29	13.46	15.29	938,847
28 Feb 18	15.89000 -0.07	16.00	15.81	15.95	116,553
27 Feb 18	15.96000 -0.12	16.08	15.85	16.02	153,000
26 Feb 18	16.08000 -0.21	16.36	15.89	16.36	202,385
23 Feb 18	16.29000 -0.14	16.46	16.25	16.46	93,502
22 Feb 18	16.43000 -0.12	16.67	16.41	16.53	160,439
21 Feb 18	16.55000 +0.34	16.58	16.11	16.12	259,904
20 Feb 18	16.21000 +0.09	16.42	16.08	16.09	168,508
16 Feb 18	16.12000 +0.35	16.15	15.77	15.83	188,842
15 Feb 18	15.77000 +0.27	15.88	15.50	15.55	231,236
14 Feb 18	15.50000 +0.29	15.58	15.07	15.14	158,249
13 Feb 18	15.21000 -0.11	15.29	15.05	15.24	114,802
12 Feb 18	15.32000 -0.04	15.53	15.10	15.53	131,151
09 Feb 18	15.36000 -0.21	15.91	15.09	15.64	268,181
08 Feb 18	15.57000 -0.12	15.94	15.51	15.75	222,915
07 Feb 18	15.69000 -0.08	15.89	15.65	15.80	165,076
06 Feb 18	15.77000 +0.23	15.83	15.06	15.49	206,098
05 Feb 18	15.54000 -0.23	15.82	15.45	15.70	174,279
02 Feb 18	15.77000 -0.08	15.80	15.57	15.77	186,590
01 Feb 18	15.85000 +0.43	16.03	15.35	15.38	249,130
31 Jan 18	15.42000 -0.07	15.76	15.21	15.50	312,011
30 Jan 18	15.49000 -0.31	15.84	15.35	15.42	669,202
29 Jan 18	15.80000 +1.92	16.16	15.00	15.00	1,397,333
26 Jan 18	13.88000 +0.52	13.94	13.27	13.40	411,597
25 Jan 18	13.36000 -0.16	13.57	13.26	13.55	159,496
24 Jan 18	13.52000 -0.40	13.98	13.50	13.98	153,251
23 Jan 18	13.92000 -0.22	14.21	13.86	14.12	180,031
22 Jan 18	14.14000 +0.03	14.17	14.00	14.12	122,217
19 Jan 18	14.11000 +0.21	14.26	13.90	13.90	188,759
18 Jan 18	13.90000 +0.18	13.95	13.74	13.74	120,224
17 Jan 18	13.72000 -0.05	13.82	13.51	13.82	128,355
16 Jan 18	13.77000 -0.18	14.02	13.76	14.01	150,261
15 Jan 18	13.95000 +0.20	14.31	13.66	13.75	124,251
12 Jan 18	13.75000 -0.09	13.94	13.68	13.84	186,458
11 Jan 18	13.84000 -0.54	14.36	13.71	14.36	182,835
10 Jan 18	14.38000 -0.24	14.65	14.37	14.61	183,383
09 Jan 18	14.62000 +0.07	14.67	14.52	14.54	97,691
08 Jan 18	14.55000 -0.01	14.71	14.53	14.61	137,921
05 Jan 18	14.56000 +0.04	14.83	14.53	14.55	190,957
04 Jan 18	14.52000 +0.36	14.67	14.12	14.21	647,809
03 Jan 18	14.16000 +0.10	14.27	14.04	14.08	187,825
02 Jan 18	14.06000 +0.44	14.09	13.70	13.70	218,769
29 Dec 17	13.62000 -0.18	13.84	13.53	13.84	118,877
28 Dec 17	13.80000 -0.07	13.98	13.66	13.87	120,324
27 Dec 17	13.87000 -0.24	14.13	13.83	14.13	144,751
22 Dec 17	14.11000 -0.07	14.39	14.03	14.19	134,400
21 Dec 17	14.18000 -0.03	14.32	14.10	14.25	155,129
20 Dec 17	14.21000 +0.11	14.39	14.05	14.12	175,898
19 Dec 17	14.10000 -0.16	14.40	13.93	14.25	216,780
18 Dec 17	14.26000 +0.35	14.41	13.95	14.01	165,818
15 Dec 17	13.91000 -0.21	14.40	13.83	14.04	357,669
14 Dec 17	14.12000 -0.32	14.42	13.94	14.42	208,759
13 Dec 17	14.44000 -0.30	14.83	14.36	14.78	235,124
12 Dec 17	14.74000 +0.54	14.88	14.23	14.27	533,683
11 Dec 17	14.20000 +0.76	14.25	13.84	13.93	692,256
08 Dec 17	13.44000 -0.42	13.90	13.43	13.87	470,631
07 Dec 17	13.86000 +0.27	13.96	13.53	13.71	306,353
06 Dec 17	13.59000 +0.74	13.74	13.21	13.29	584,120
05 Dec 17	12.85000 +0.20	12.98	12.62	12.66	258,759
04 Dec 17	12.65000 +0.00	12.71	12.63	12.71	177,970
01 Dec 17	12.65000 -0.19	12.84	12.55	12.84	195,432
30 Nov 17	12.84000 +0.35	12.91	12.51	12.51	336,423
29 Nov 17	12.49000 +0.05	12.58	12.36	12.50	139,356
28 Nov 17	12.44000 -0.18	12.85	12.38	12.63	358,468
27 Nov 17	12.62000 +0.03	13.15	12.56	13.15	214,433
24 Nov 17	12.59000 +0.34	12.81	12.24	12.25	190,091
23 Nov 17	12.25000 -0.07	12.47	12.23	12.23	80,460
22 Nov 17	12.32000 -0.02	12.37	12.20	12.37	105,720
21 Nov 17	12.34000 -0.10	12.57	12.30	12.46	221,898
20 Nov 17	12.44000 -0.26	12.78	12.41	12.77	239,069
17 Nov 17	12.70000 +0.15	12.74	12.58	12.58	123,728
16 Nov 17	12.55000 +0.21	12.65	12.38	12.38	171,152
15 Nov 17	12.34000 -0.30	12.79	12.21	12.62	445,551
14 Nov 17	12.64000 -0.02	13.01	12.44	12.64	241,549
13 Nov 17	12.66000 -0.56	13.19	12.47	13.19	310,593
10 Nov 17	13.22000 -1.09	14.10	13.10	14.10	577,326
09 Nov 17	14.31000 -0.99	14.63	14.15	14.42	407,461
08 Nov 17	15.30000 +0.54	15.53	14.74	14.76	225,216
07 Nov 17	14.76000 -0.12	14.90	14.62	14.89	203,153
06 Nov 17	14.88000 -0.53	15.54	14.83	15.42	208,517
03 Nov 17	15.41000 -0.11	15.54	15.33	15.53	77,377
02 Nov 17	15.52000 -0.28	15.80	15.50	15.80	62,308
01 Nov 17	15.80000 +0.26	15.93	15.59	15.59	264,688
31 Oct 17	15.54000 -0.03	15.63	15.39	15.58	77,390
30 Oct 17	15.57000 -0.17	15.91	15.53	15.75	98,509
27 Oct 17	15.74000 -0.29	16.01	15.60	16.01	103,511
26 Oct 17	16.03000 +0.03	16.17	15.84	16.05	78,846
25 Oct 17	16.00000 +0.00	16.13	15.93	16.00	95,557
24 Oct 17	16.00000 -0.23	16.41	15.90	16.22	180,744
23 Oct 17	16.23000 +0.22	16.25	15.93	15.93	140,855
20 Oct 17	16.01000 -0.04	16.14	15.97	16.09	68,365
19 Oct 17	16.05000 -0.09	16.24	15.90	16.14	116,007
18 Oct 17	16.14000 -0.04	16.22	15.99	16.18	63,011
17 Oct 17	16.18000 -0.04	16.24	16.11	16.20	71,195
16 Oct 17	16.22000 +0.08	16.30	15.98	16.21	97,121
13 Oct 17	16.14000 +0.18	16.24	15.90	16.00	142,016
12 Oct 17	15.96000 +0.22	16.21	15.81	15.81	125,101
11 Oct 17	15.74000 +0.14	15.82	15.56	15.62	145,345
10 Oct 17	15.60000 -0.05	15.67	15.41	15.65	112,544
06 Oct 17	15.65000 +0.25	15.69	15.32	15.32	169,965
05 Oct 17	15.40000 +0.34	15.50	15.10	15.10	188,988
04 Oct 17	15.06000 +0.15	15.08	14.80	14.91	148,114
03 Oct 17	14.91000 +0.01	15.00	14.71	14.90	149,917
02 Oct 17	14.90000 -0.06	15.10	14.76	15.05	126,618
29 Sep 17	14.96000 -0.14	15.11	14.88	15.01	106,218
28 Sep 17	15.10000 -0.09	15.25	15.09	15.19	69,573
27 Sep 17	15.19000 -0.18	15.39	15.10	15.37	222,894
26 Sep 17	15.37000 +0.39	15.37	14.94	14.99	257,181
25 Sep 17	14.98000 -1.27	15.89	14.59	15.89	601,135
22 Sep 17	16.25000 -0.22	16.55	16.14	16.49	208,750
21 Sep 17	16.47000 +0.08	16.71	16.37	16.41	107,514
20 Sep 17	16.39000 +0.30	16.43	16.06	16.12	218,378
19 Sep 17	16.09000 +0.23	16.46	16.09	16.34	388,532
18 Sep 17	15.86000 -0.53	16.38	15.84	16.37	181,765
15 Sep 17	16.39000 +0.66	16.43	15.53	15.71	540,196
14 Sep 17	15.73000 +0.31	15.95	15.40	15.40	231,643
13 Sep 17	15.42000 -0.13	15.54	15.11	15.54	215,654
12 Sep 17	15.55000 +0.63	15.62	15.05	15.05	306,861
11 Sep 17	14.92000 +0.82	14.95	13.89	14.15	388,241
08 Sep 17	14.10000 -0.07	14.27	13.85	14.14	188,696
07 Sep 17	14.17000 -0.11	14.48	14.13	14.30	178,820
06 Sep 17	14.28000 -0.13	14.53	13.79	14.48	273,542
05 Sep 17	14.41000 +0.13	14.52	14.24	14.26	105,400
01 Sep 17	14.28000 -0.32	14.66	13.98	14.66	218,457
31 Aug 17	14.60000 +0.10	14.71	14.42	14.51	285,015
30 Aug 17	14.50000 +0.42	14.52	14.13	14.14	375,483
29 Aug 17	14.08000 +0.15	14.21	13.89	13.89	129,033
28 Aug 17	13.93000 -0.13	14.06	13.76	14.02	94,400
25 Aug 17	14.06000 -0.19	14.36	13.92	14.22	167,043
24 Aug 17	14.25000 -0.12	14.46	14.25	14.36	143,651
23 Aug 17	14.37000 -0.23	14.62	14.21	14.58	124,779
22 Aug 17	14.60000 +0.32	14.71	14.32	14.33	188,172
21 Aug 17	14.28000 -0.31	14.54	14.15	14.54	139,497
18 Aug 17	14.59000 +0.06	14.80	14.44	14.54	179,440
17 Aug 17	14.53000 -0.24	15.15	14.50	14.71	260,593
16 Aug 17	14.77000 +0.18	14.83	14.50	14.56	368,433
15 Aug 17	14.59000 -0.26	14.89	14.36	14.89	313,567
14 Aug 17	14.85000 +0.48	14.91	14.30	14.43	209,035
11 Aug 17	14.37000 -0.28	14.67	14.28	14.63	134,247
10 Aug 17	14.65000 -0.17	14.73	13.97	14.49	458,359
09 Aug 17	14.82000 -0.27	15.14	14.70	15.01	223,744
08 Aug 17	15.09000 +0.14	15.21	14.85	14.85	105,543
04 Aug 17	14.95000 -0.43	15.45	14.85	15.45	137,535
03 Aug 17	15.38000 -0.23	15.65	15.36	15.51	50,571
02 Aug 17	15.61000 +0.31	15.63	15.34	15.34	268,165
01 Aug 17	15.30000 -0.07	15.59	15.25	15.41	124,394
31 Jul 17	15.37000 -0.28	15.66	15.27	15.62	150,543
28 Jul 17	15.65000 +0.11	15.80	15.48	15.51	148,865
27 Jul 17	15.54000 +0.14	16.04	15.45	15.45	449,306
26 Jul 17	15.40000 -0.58	15.95	15.36	15.95	298,129
25 Jul 17	15.98000 -0.15	16.16	15.90	15.98	155,596
24 Jul 17	16.13000 -0.09	16.24	15.79	16.02	180,654
21 Jul 17	16.22000 -1.33	17.49	16.19	17.44	352,718
20 Jul 17	17.55000 -0.16	17.67	17.38	17.65	109,499
19 Jul 17	17.71000 -0.12	18.12	17.69	17.90	201,874
18 Jul 17	17.83000 +0.13	17.87	17.52	17.72	125,957
17 Jul 17	17.70000 -0.14	17.88	17.66	17.88	92,525
14 Jul 17	17.84000 -0.29	18.09	17.67	18.09	104,493
13 Jul 17	18.13000 +0.46	18.20	17.68	17.68	227,226
12 Jul 17	17.67000 +0.23	17.73	17.43	17.43	135,689
11 Jul 17	17.44000 -0.12	17.52	17.29	17.50	118,209
10 Jul 17	17.56000 +0.18	17.56	17.28	17.32	201,700
07 Jul 17	17.38000 -0.30	17.62	17.30	17.62	158,293
06 Jul 17	17.68000 -0.06	17.73	17.47	17.70	217,733
05 Jul 17	17.74000 +0.47	17.75	17.23	17.26	269,725
04 Jul 17	17.27000 -0.42	17.74	17.06	17.74	112,897
30 Jun 17	17.69000 +0.11	17.73	17.55	17.55	82,811
29 Jun 17	17.58000 -0.03	17.67	17.54	17.60	214,501
28 Jun 17	17.61000 +0.40	17.71	17.21	17.24	156,469
27 Jun 17	17.21000 +0.18	17.24	16.85	16.96	183,801
26 Jun 17	17.03000 +0.08	17.08	16.82	16.93	138,325
23 Jun 17	16.95000 +0.12	16.95	16.68	16.80	174,026
22 Jun 17	16.83000 -0.01	16.90	16.67	16.81	136,165
21 Jun 17	16.84000 +0.00	16.92	16.71	16.80	103,179
20 Jun 17	16.84000 +0.08	16.91	16.66	16.66	117,468
19 Jun 17	16.76000 +0.18	16.82	16.62	16.66	314,601
16 Jun 17	16.58000 -0.11	16.87	16.44	16.79	3,108,484
15 Jun 17	16.69000 -0.07	16.80	16.62	16.71	331,489
14 Jun 17	16.76000 +0.16	16.94	16.56	16.66	347,178
13 Jun 17	16.60000 +0.43	16.68	16.26	16.26	373,282
12 Jun 17	16.17000 -0.59	17.08	16.10	16.85	523,599
09 Jun 17	16.76000 +0.14	16.92	16.47	16.62	222,237
08 Jun 17	16.62000 -0.37	17.00	16.59	17.00	196,189
07 Jun 17	16.99000 -0.04	17.23	16.81	17.10	268,808
06 Jun 17	17.03000 +0.13	17.06	16.70	16.91	258,259
05 Jun 17	16.90000 -0.13	17.08	16.66	17.08	105,926
02 Jun 17	17.03000 +0.28	17.21	16.76	16.78	265,862
01 Jun 17	16.75000 +0.34	16.81	16.36	16.44	198,079
31 May 17	16.41000 +0.13	16.49	16.17	16.31	168,541
30 May 17	16.28000 +0.21	16.34	15.75	16.11	129,919
29 May 17	16.07000 +0.05	16.17	16.01	16.03	43,392
26 May 17	16.02000 -0.02	16.17	15.91	16.08	68,850
25 May 17	16.04000 +0.08	16.16	15.85	15.98	126,409
24 May 17	15.96000 +0.08	15.98	15.72	15.85	98,737
23 May 17	15.88000 +0.25	15.94	15.58	15.73	151,290
19 May 17	15.63000 +0.31	15.69	15.40	15.42	84,727
18 May 17	15.32000 -0.28	15.47	15.22	15.45	171,468
17 May 17	15.60000 -0.36	16.09	15.46	16.00	222,459
16 May 17	15.96000 +0.20	16.05	15.69	15.85	641,575
15 May 17	15.76000 +0.55	15.84	15.25	15.27	582,555
12 May 17	15.21000 -0.23	15.45	14.94	15.42	762,996
11 May 17	15.44000 -0.93	16.40	15.37	16.26	373,087
10 May 17	16.37000 +0.93	16.50	15.28	15.28	924,812
09 May 17	15.44000 +0.08	15.75	15.24	15.42	482,153
08 May 17	15.36000 -0.13	15.50	15.25	15.49	484,472
05 May 17	15.49000 +0.02	15.54	15.43	15.45	112,971
04 May 17	15.47000 -0.22	15.69	15.43	15.66	311,424
03 May 17	15.69000 -0.45	16.00	15.35	16.00	656,915
02 May 17	16.14000 -0.08	16.30	16.07	16.25	364,058
01 May 17	16.22000 -0.22	16.33	16.00	16.01	558,792
28 Apr 17	16.44000 +0.38	16.45	16.07	16.13	332,748
27 Apr 17	16.06000 +0.07	16.12	15.86	15.95	105,866
26 Apr 17	15.99000 +0.56	16.06	15.37	15.39	543,824
25 Apr 17	15.43000 -0.12	15.64	15.25	15.51	366,028
24 Apr 17	15.55000 +0.13	15.63	15.41	15.41	342,219
21 Apr 17	15.42000 +0.07	15.62	15.33	15.33	277,853
20 Apr 17	15.35000 -0.01	15.48	15.28	15.35	235,635
19 Apr 17	15.36000 -0.24	15.51	14.51	15.13	496,009
18 Apr 17	15.60000 +0.22	15.67	15.29	15.34	433,453
17 Apr 17	15.38000 +0.27	15.51	14.99	15.03	339,612
13 Apr 17	15.11000 -0.12	15.26	15.04	15.09	318,738
12 Apr 17	15.23000 -0.28	15.61	15.16	15.52	239,529
11 Apr 17	15.51000 +0.05	15.51	15.22	15.42	488,665
10 Apr 17	15.46000 -0.06	15.64	15.42	15.53	275,001
07 Apr 17	15.52000 -0.56	15.87	15.43	15.87	454,142
06 Apr 17	16.08000 +0.77	16.08	15.01	15.19	731,629
05 Apr 17	15.31000 +1.11	15.36	14.22	14.28	766,586
04 Apr 17	14.20000 +0.32	14.30	13.87	13.87	431,682
03 Apr 17	13.88000 +0.17	13.94	13.73	13.80	296,483
31 Mar 17	13.71000 +0.17	13.78	13.43	13.50	547,578
30 Mar 17	13.54000 -0.12	13.68	13.49	13.66	61,996
29 Mar 17	13.66000 +0.10	13.89	13.56	13.58	133,377
28 Mar 17	13.56000 -0.02	13.65	13.49	13.57	94,924
27 Mar 17	13.58000 +0.19	13.58	13.10	13.39	189,923
24 Mar 17	13.39000 -0.03	13.57	13.21	13.50	770,130
23 Mar 17	13.42000 +0.52	13.55	12.91	12.91	618,184
22 Mar 17	12.90000 +0.06	12.90	12.61	12.83	109,343
21 Mar 17	12.84000 +0.16	13.16	12.74	12.84	273,526
20 Mar 17	12.68000 -0.14	12.89	12.68	12.75	116,311
17 Mar 17	12.82000 -0.21	13.10	12.76	13.04	121,059
16 Mar 17	13.03000 -0.03	13.16	13.00	13.11	58,728
15 Mar 17	13.06000 +0.03	13.16	12.95	13.06	157,741
14 Mar 17	13.03000 -0.07	13.24	13.03	13.10	85,254
13 Mar 17	13.10000 +0.02	13.17	12.96	13.05	92,810
10 Mar 17	13.08000 -0.01	13.16	12.99	13.13	49,082
09 Mar 17	13.09000 +0.12	13.10	12.93	13.02	76,825
08 Mar 17	12.97000 +0.08	13.02	12.57	12.90	116,022
07 Mar 17	12.89000 -0.11	13.16	12.88	13.11	139,281
06 Mar 17	13.00000 -0.43	13.61	12.97	13.49	154,495
03 Mar 17	13.43000 +0.04	13.60	13.20	13.46	136,411
02 Mar 17	13.39000 -0.18	13.56	12.50	12.50	383,269
01 Mar 17	13.57000 +0.32	13.62	13.31	13.36	162,721
28 Feb 17	13.25000 -0.19	13.43	13.23	13.41	174,009
27 Feb 17	13.44000 -0.22	13.66	13.31	13.66	157,131
24 Feb 17	13.66000 -0.20	14.01	13.63	13.80	146,426
23 Feb 17	13.86000 -0.17	14.12	13.81	13.93	128,561
22 Feb 17	14.03000 -0.06	14.14	13.92	14.07	138,039
21 Feb 17	14.09000 -0.11	14.30	14.02	14.02	288,457
17 Feb 17	14.20000 -0.14	14.34	13.95	14.25	159,360
16 Feb 17	14.34000 +0.44	14.39	13.86	13.86	339,485
15 Feb 17	13.90000 +0.35	14.05	13.60	13.60	334,083
14 Feb 17	13.55000 +0.66	13.62	12.97	13.00	752,019
13 Feb 17	12.89000 +0.29	12.90	12.56	12.60	139,303
10 Feb 17	12.60000 +0.04	12.76	12.51	12.58	61,254
09 Feb 17	12.56000 -0.36	12.97	12.47	12.94	199,172
08 Feb 17	12.92000 -0.04	13.09	12.75	12.96	321,646
07 Feb 17	12.96000 +0.39	12.99	12.58	12.58	302,905
06 Feb 17	12.57000 +0.24	12.62	12.26	12.44	147,272
03 Feb 17	12.33000 +0.25	12.45	12.11	12.11	102,198
02 Feb 17	12.08000 +0.22	12.17	11.84	11.84	362,103
01 Feb 17	11.86000 +0.01	11.95	11.78	11.90	70,187
31 Jan 17	11.85000 -0.29	12.08	11.85	12.08	95,185
30 Jan 17	12.14000 -0.29	12.40	12.07	12.37	68,304
27 Jan 17	12.43000 -0.04	12.71	12.38	12.60	77,786
26 Jan 17	12.47000 -0.38	12.80	12.20	12.80	195,295
25 Jan 17	12.85000 +1.30	12.95	11.59	11.60	433,767
24 Jan 17	11.55000 -0.08	11.66	11.44	11.66	99,430
23 Jan 17	11.63000 -0.05	11.77	11.58	11.65	91,844
20 Jan 17	11.68000 -0.31	12.07	11.63	12.00	116,259
19 Jan 17	11.99000 -0.30	12.30	11.93	12.27	109,637
18 Jan 17	12.29000 -0.05	12.38	12.25	12.37	120,358
17 Jan 17	12.34000 -0.08	12.45	12.22	12.41	172,180
16 Jan 17	12.42000 -0.09	12.52	12.34	12.43	51,071
13 Jan 17	12.51000 +0.35	12.59	12.11	12.11	114,221
12 Jan 17	12.16000 -0.16	12.29	12.10	12.29	61,893
11 Jan 17	12.32000 +0.24	12.36	12.05	12.05	60,164
10 Jan 17	12.08000 +0.08	12.09	11.92	12.01	205,557
09 Jan 17	12.00000 +0.01	12.05	11.92	12.00	92,778
06 Jan 17	11.99000 -0.06	12.11	11.92	12.05	106,759
05 Jan 17	12.05000 +0.02	12.15	11.94	12.11	93,802
04 Jan 17	12.03000 +0.14	12.15	11.78	11.89	66,180
03 Jan 17	11.89000 -0.21	12.10	11.87	12.06	61,527
30 Dec 16	12.10000 -0.01	12.16	11.98	12.14	49,042
29 Dec 16	12.11000 +0.04	12.13	11.84	12.10	55,440
28 Dec 16	12.07000 +0.02	12.12	11.99	12.03	53,891
23 Dec 16	12.05000 -0.09	12.19	11.76	12.16	75,977
22 Dec 16	12.14000 -0.28	12.47	12.07	12.42	37,740
21 Dec 16	12.42000 +0.25	12.48	12.17	12.17	92,047
20 Dec 16	12.17000 +0.12	12.21	11.97	12.11	113,774
19 Dec 16	12.05000 +0.24	12.08	11.82	11.85	89,027
16 Dec 16	11.81000 +0.20	11.87	11.60	11.69	228,667
15 Dec 16	11.61000 +0.22	11.70	11.39	11.39	92,457
14 Dec 16	11.39000 -0.07	11.50	11.21	11.41	169,396
13 Dec 16	11.46000 +0.04	11.55	11.34	11.40	53,939
12 Dec 16	11.42000 -0.25	11.65	11.39	11.65	38,247
09 Dec 16	11.67000 +0.05	11.77	11.61	11.61	70,469
08 Dec 16	11.62000 +0.38	11.71	11.25	11.25	79,297
07 Dec 16	11.24000 +0.06	11.30	11.12	11.21	87,220
06 Dec 16	11.18000 -0.11	11.31	11.14	11.29	109,132
05 Dec 16	11.29000 -0.66	11.78	11.15	11.66	208,577
02 Dec 16	11.95000 +0.01	12.01	11.80	11.97	70,749
01 Dec 16	11.94000 +0.25	12.06	11.71	11.75	154,941
30 Nov 16	11.69000 -0.06	11.83	11.53	11.83	111,696
29 Nov 16	11.75000 +0.07	11.94	11.65	11.69	68,056
28 Nov 16	11.68000 -0.04	11.82	11.45	11.82	64,103
25 Nov 16	11.72000 -0.15	11.90	11.52	11.86	32,614
24 Nov 16	11.87000 +0.15	11.87	11.64	11.70	120,196
23 Nov 16	11.72000 +0.07	11.85	11.60	11.65	73,075
22 Nov 16	11.65000 +0.30	11.78	11.35	11.43	73,307
21 Nov 16	11.35000 +0.28	11.50	10.95	11.03	169,978
18 Nov 16	11.07000 -0.39	11.45	11.02	11.45	112,309
17 Nov 16	11.46000 -0.05	11.63	11.41	11.50	42,434
16 Nov 16	11.51000 +0.01	11.56	11.39	11.50	54,344
15 Nov 16	11.50000 -0.01	11.78	11.46	11.48	190,710
14 Nov 16	11.51000 +0.01	11.56	11.00	11.45	254,204
11 Nov 16	11.50000 -0.81	11.90	11.31	11.90	313,834
10 Nov 16	12.31000 -0.24	12.81	12.30	12.56	80,809
09 Nov 16	12.55000 +0.01	12.72	12.26	12.33	97,414
08 Nov 16	12.54000 +0.09	12.61	12.41	12.46	58,917
07 Nov 16	12.45000 +0.14	12.54	12.33	12.33	26,100
04 Nov 16	12.31000 -0.15	12.59	12.23	12.44	94,492
03 Nov 16	12.46000 +0.00	12.68	12.25	12.35	73,261
02 Nov 16	12.46000 -0.14	12.78	12.43	12.61	79,490
01 Nov 16	12.60000 -0.05	12.85	12.60	12.64	95,742
31 Oct 16	12.65000 -0.11	12.83	12.64	12.67	99,612
28 Oct 16	12.76000 +0.10	12.87	12.65	12.65	64,732
27 Oct 16	12.66000 -0.28	13.07	12.63	12.98	91,567
26 Oct 16	12.94000 -0.03	13.48	12.89	12.91	204,594
25 Oct 16	12.97000 +0.23	12.98	12.83	12.90	125,031
24 Oct 16	12.74000 +0.04	12.89	12.61	12.71	246,512
21 Oct 16	12.70000 -0.23	13.07	12.64	12.85	179,149
20 Oct 16	12.93000 -0.07	13.04	12.81	13.04	143,687
19 Oct 16	13.00000 -0.26	13.22	12.90	13.22	141,535
18 Oct 16	13.26000 +0.58	13.34	12.70	12.70	289,223
17 Oct 16	12.68000 -0.03	12.82	12.64	12.74	227,409
14 Oct 16	12.71000 +0.31	12.86	12.47	12.47	140,028
13 Oct 16	12.40000 -0.41	12.77	12.38	12.73	120,137
12 Oct 16	12.81000 +0.17	12.82	12.61	12.61	116,612
11 Oct 16	12.64000 -0.14	12.80	12.53	12.73	114,344
07 Oct 16	12.78000 +0.61	12.90	12.19	12.22	178,350
06 Oct 16	12.17000 -0.06	12.43	12.16	12.23	235,077
05 Oct 16	12.23000 -0.44	12.70	12.16	12.50	216,463
04 Oct 16	12.67000 -0.13	12.80	12.63	12.77	75,569
03 Oct 16	12.80000 -0.03	12.89	12.60	12.85	123,633
30 Sep 16	12.83000 -0.16	12.97	12.83	12.96	137,396
29 Sep 16	12.99000 +0.01	13.00	12.88	12.88	129,478
28 Sep 16	12.98000 +0.06	13.00	12.85	12.90	179,812
27 Sep 16	12.92000 +0.09	12.98	12.81	12.95	205,961
26 Sep 16	12.83000 +0.38	12.89	12.41	12.41	338,795
23 Sep 16	12.45000 +0.26	12.49	12.00	12.00	286,010
22 Sep 16	12.19000 +0.26	12.25	11.93	11.96	183,240
21 Sep 16	11.93000 +0.28	11.96	11.74	11.74	158,937
20 Sep 16	11.65000 -0.06	11.87	11.62	11.71	123,050
19 Sep 16	11.71000 -0.11	11.87	11.52	11.82	100,039
16 Sep 16	11.82000 -0.06	11.93	11.69	11.84	187,840
15 Sep 16	11.88000 +0.33	11.99	11.52	11.52	136,746
14 Sep 16	11.55000 +0.10	11.77	11.31	11.44	167,232
13 Sep 16	11.45000 -0.40	11.76	11.43	11.76	109,994
12 Sep 16	11.85000 -0.05	11.92	11.61	11.70	117,894
09 Sep 16	11.90000 +0.26	11.98	11.56	11.57	422,205
08 Sep 16	11.64000 -0.04	11.76	11.57	11.67	107,605
07 Sep 16	11.68000 +0.12	11.90	11.50	11.59	210,219
06 Sep 16	11.56000 +0.23	11.56	11.15	11.33	131,145
02 Sep 16	11.33000 -0.01	11.43	11.09	11.35	106,172
01 Sep 16	11.34000 +0.18	11.37	10.97	11.12	159,904
31 Aug 16	11.16000 +0.56	11.37	10.57	10.57	257,942
30 Aug 16	10.60000 -0.02	10.68	10.03	10.68	222,108
29 Aug 16	10.62000 +0.82	10.90	9.97	9.97	554,051
26 Aug 16	9.80000 +0.41	9.90	9.30	9.37	264,161
25 Aug 16	9.39000 +0.30	9.45	8.99	9.05	141,107
24 Aug 16	9.09000 +0.08	9.12	8.95	8.95	39,927
23 Aug 16	9.01000 +0.06	9.05	8.95	8.97	86,635
22 Aug 16	8.95000 -0.03	9.03	8.93	9.01	90,936
19 Aug 16	8.98000 +0.02	9.06	8.93	8.95	104,592
18 Aug 16	8.96000 -0.01	8.98	8.95	8.97	31,467
17 Aug 16	8.97000 +0.07	8.98	8.88	8.88	76,504
16 Aug 16	8.90000 -0.05	9.03	8.90	8.94	72,731
15 Aug 16	8.95000 -0.03	9.15	8.91	9.01	91,177
12 Aug 16	8.98000 -0.15	9.14	8.96	9.02	81,418
11 Aug 16	9.13000 +0.00	9.27	9.07	9.09	41,293
10 Aug 16	9.13000 -0.06	9.22	9.04	9.19	60,851
09 Aug 16	9.19000 -0.08	9.32	9.07	9.29	63,554
08 Aug 16	9.27000 -0.16	9.59	9.22	9.43	90,212
05 Aug 16	9.43000 +0.14	9.72	9.37	9.60	79,799
04 Aug 16	9.29000 -0.24	9.61	9.11	9.61	103,470
03 Aug 16	9.53000 -0.07	9.66	9.52	9.63	39,637
02 Aug 16	9.60000 -0.18	9.84	9.42	9.78	76,324
29 Jul 16	9.78000 +0.00	9.85	9.73	9.75	45,801
28 Jul 16	9.78000 +0.06	9.80	9.70	9.75	36,194
27 Jul 16	9.72000 -0.05	9.82	9.63	9.82	28,131
26 Jul 16	9.77000 -0.02	9.87	9.77	9.78	39,112
25 Jul 16	9.79000 +0.04	9.86	9.77	9.86	33,912
22 Jul 16	9.75000 -0.12	9.88	9.75	9.88	14,576
21 Jul 16	9.87000 +0.00	9.91	9.75	9.87	56,886
20 Jul 16	9.87000 +0.09	9.96	9.77	9.77	97,019
19 Jul 16	9.78000 -0.16	10.15	9.61	10.06	82,364
18 Jul 16	9.94000 +0.19	10.06	9.66	9.77	101,295
15 Jul 16	9.75000 +0.22	9.75	9.52	9.53	57,652
14 Jul 16	9.53000 -0.07	9.73	9.50	9.64	47,750
13 Jul 16	9.60000 +0.02	9.64	9.50	9.61	42,367
12 Jul 16	9.58000 +0.00	9.75	9.58	9.65	65,207
11 Jul 16	9.58000 +0.53	9.64	9.30	9.46	92,008
08 Jul 16	9.05000 +0.06	9.12	8.95	9.04	51,791
07 Jul 16	8.99000 -0.06	9.10	8.99	9.10	48,263
06 Jul 16	9.05000 -0.41	9.46	9.03	9.46	92,041
05 Jul 16	9.46000 +0.09	9.52	9.28	9.39	65,921
04 Jul 16	9.37000 +0.22	9.37	9.12	9.12	27,810
30 Jun 16	9.15000 -0.04	9.27	9.06	9.27	119,790
29 Jun 16	9.19000 +0.15	9.24	9.03	9.14	59,123
28 Jun 16	9.04000 +0.10	9.10	8.93	8.93	56,460
27 Jun 16	8.94000 -0.08	9.10	8.88	8.91	100,299
24 Jun 16	9.02000 -0.37	9.35	9.00	9.11	111,626
23 Jun 16	9.39000 -0.21	9.69	9.27	9.63	80,743
22 Jun 16	9.60000 +0.07	9.69	9.47	9.47	28,812
21 Jun 16	9.53000 +0.07	9.55	9.38	9.40	47,881
20 Jun 16	9.46000 -0.19	9.72	9.46	9.70	95,062
17 Jun 16	9.65000 +0.30	9.74	9.36	9.36	180,727
16 Jun 16	9.35000 -0.25	9.64	9.31	9.62	93,237
15 Jun 16	9.60000 -0.40	9.95	9.53	9.92	83,731
14 Jun 16	10.00000 +0.00	10.06	9.92	10.06	136,654
13 Jun 16	10.00000 -0.15	10.29	10.00	10.16	87,674
10 Jun 16	10.15000 +0.12	10.36	10.02	10.03	121,861
09 Jun 16	10.03000 -0.07	10.18	10.03	10.18	49,756
08 Jun 16	10.10000 -0.03	10.24	10.00	10.14	125,659
07 Jun 16	10.13000 +0.12	10.14	9.99	10.05	74,920
06 Jun 16	10.01000 +0.00	10.13	9.95	10.00	134,796
03 Jun 16	10.01000 -0.01	10.08	9.93	9.97	67,370
02 Jun 16	10.02000 -0.07	10.18	9.95	10.00	89,754
01 Jun 16	10.09000 +0.16	10.22	9.85	9.98	127,022
31 May 16	9.93000 +0.13	10.15	9.72	9.80	126,737
30 May 16	9.80000 +0.11	9.84	9.53	9.53	38,675
27 May 16	9.69000 -0.03	9.72	9.60	9.72	83,738
26 May 16	9.72000 +0.09	9.74	9.51	9.61	129,850
25 May 16	9.63000 +0.29	9.64	9.26	9.26	101,775
24 May 16	9.34000 +0.27	9.35	9.05	9.10	98,240
20 May 16	9.07000 -0.22	9.32	9.06	9.29	84,457
19 May 16	9.29000 +0.25	9.30	8.98	8.99	83,385
18 May 16	9.04000 +0.01	9.18	8.95	8.97	110,344
17 May 16	9.03000 -0.06	9.21	8.97	9.12	70,303
16 May 16	9.09000 -0.02	9.15	8.98	9.15	99,569
13 May 16	9.11000 -0.28	9.40	9.11	9.40	62,270
12 May 16	9.39000 +0.04	9.41	9.28	9.36	114,153
11 May 16	9.35000 -0.43	9.79	9.20	9.79	160,209
10 May 16	9.78000 +0.35	9.90	9.35	9.45	128,266
09 May 16	9.43000 -0.02	9.50	9.28	9.40	84,302
06 May 16	9.45000 -0.13	9.60	9.37	9.60	123,128
05 May 16	9.58000 +0.34	9.81	9.50	9.65	246,241
04 May 16	9.24000 +0.39	9.33	8.63	8.65	230,492
03 May 16	8.85000 -0.09	8.95	8.66	8.93	124,486
02 May 16	8.94000 +0.06	8.99	8.80	8.88	98,166
29 Apr 16	8.88000 +0.07	8.95	8.84	8.87	121,605
28 Apr 16	8.81000 +0.01	8.95	8.67	8.69	282,630
27 Apr 16	8.80000 -0.06	8.90	8.77	8.86	87,871
26 Apr 16	8.86000 -0.01	8.93	8.85	8.90	152,723
25 Apr 16	8.87000 +0.12	9.10	8.85	9.06	260,216
22 Apr 16	8.75000 +0.07	8.82	8.65	8.70	135,487
21 Apr 16	8.68000 -0.12	8.86	8.61	8.86	121,692
20 Apr 16	8.80000 +0.01	9.04	8.73	8.80	216,110
19 Apr 16	8.79000 -0.21	9.05	8.71	9.05	153,149
18 Apr 16	9.00000 +0.42	9.03	8.55	8.55	343,019
15 Apr 16	8.58000 +0.40	8.73	8.30	8.39	580,470
14 Apr 16	8.18000 -0.03	8.41	8.00	8.25	754,833
13 Apr 16	8.21000 +0.20	8.28	8.01	8.01	343,021
12 Apr 16	8.01000 -0.11	8.18	8.00	8.18	839,756
11 Apr 16	8.12000 -0.18	8.34	8.10	8.30	109,824
08 Apr 16	8.30000 -0.42	8.84	8.12	8.66	258,118
07 Apr 16	8.72000 -0.01	8.77	8.59	8.77	114,762
06 Apr 16	8.73000 +0.36	8.86	8.32	8.34	670,611
05 Apr 16	8.37000 +0.10	8.45	8.12	8.20	259,780
04 Apr 16	8.27000 -0.24	8.52	8.26	8.50	187,970
01 Apr 16	8.51000 -0.06	8.57	8.48	8.50	191,263
31 Mar 16	8.57000 -0.01	8.64	8.50	8.58	227,901
30 Mar 16	8.58000 -0.14	8.74	8.56	8.73	210,885
29 Mar 16	8.72000 +0.14	8.75	8.54	8.54	174,882
28 Mar 16	8.58000 -0.04	8.68	8.56	8.68	127,180
24 Mar 16	8.62000 -0.05	8.70	8.50	8.65	121,820
23 Mar 16	8.67000 -0.13	8.80	8.62	8.80	233,450
22 Mar 16	8.80000 +0.24	8.88	8.50	8.50	292,019
21 Mar 16	8.56000 -0.08	8.72	8.50	8.70	287,180
18 Mar 16	8.64000 +0.02	8.76	8.52	8.72	423,756
17 Mar 16	8.62000 +0.01	8.68	8.43	8.63	224,134
16 Mar 16	8.61000 +0.02	8.74	8.40	8.60	366,127
15 Mar 16	8.59000 +0.29	8.66	8.02	8.22	718,365
14 Mar 16	8.30000 -0.97	9.29	7.72	9.29	1,037,270
11 Mar 16	9.27000 +0.72	9.36	8.67	9.17	469,443
10 Mar 16	8.55000 -0.19	8.88	8.40	8.87	177,560
09 Mar 16	8.74000 +0.31	8.77	8.32	8.43	220,971
08 Mar 16	8.43000 +0.07	8.62	8.13	8.31	327,479
07 Mar 16	8.36000 -0.40	8.86	8.33	8.82	285,675
04 Mar 16	8.76000 -0.11	9.00	8.66	8.84	210,321
03 Mar 16	8.87000 -0.46	9.35	8.80	9.35	202,771
02 Mar 16	9.33000 +0.07	9.45	9.25	9.41	128,462
01 Mar 16	9.26000 -0.59	9.92	9.26	9.92	208,727
29 Feb 16	9.85000 +0.06	9.94	9.81	9.84	85,363
26 Feb 16	9.79000 +0.15	10.01	9.59	9.59	95,923
25 Feb 16	9.64000 -0.01	9.84	9.63	9.66	89,178
24 Feb 16	9.65000 -0.11	9.88	9.58	9.74	182,990
23 Feb 16	9.76000 -0.19	10.15	9.67	9.86	211,819
22 Feb 16	9.95000 -0.42	10.41	9.94	10.40	216,277
19 Feb 16	10.37000 -0.67	10.99	10.35	10.99	190,389
18 Feb 16	11.04000 +0.45	11.08	10.60	10.62	205,808
17 Feb 16	10.59000 +0.15	10.61	10.44	10.50	181,426
16 Feb 16	10.44000 +0.12	10.61	10.15	10.38	213,980
12 Feb 16	10.32000 +0.20	10.34	10.12	10.12	142,450
11 Feb 16	10.12000 +0.00	10.19	10.00	10.14	109,341
10 Feb 16	10.12000 +0.11	10.29	10.01	10.01	119,622
09 Feb 16	10.01000 -0.04	10.05	9.69	10.04	219,194
08 Feb 16	10.05000 -0.38	10.30	9.91	10.30	237,184
05 Feb 16	10.43000 -0.06	10.55	10.33	10.55	201,850
04 Feb 16	10.49000 +0.06	10.63	10.23	10.49	272,137
03 Feb 16	10.43000 -0.09	10.66	10.22	10.62	253,872
02 Feb 16	10.52000 +0.03	10.56	10.36	10.40	291,284
01 Feb 16	10.49000 -0.03	10.61	10.05	10.32	344,224
29 Jan 16	10.52000 -0.37	10.89	10.35	10.87	457,059
28 Jan 16	10.89000 +0.23	11.10	10.65	10.71	340,399
27 Jan 16	10.66000 -0.39	11.23	10.54	10.99	394,165
26 Jan 16	11.05000 -1.35	11.85	10.83	11.85	811,044
25 Jan 16	12.40000 -1.07	13.50	12.37	13.36	1,034,946
22 Jan 16	13.47000 +0.29	13.65	13.20	13.25	286,604
21 Jan 16	13.18000 -0.07	13.23	12.95	13.18	205,993
20 Jan 16	13.25000 +0.31	13.35	12.74	12.79	391,493
19 Jan 16	12.94000 +0.30	12.96	12.80	12.80	139,929
18 Jan 16	12.64000 -0.23	12.94	12.57	12.72	191,428
15 Jan 16	12.87000 -0.03	12.98	12.70	12.70	262,212
14 Jan 16	12.90000 +0.09	13.05	12.70	12.79	302,098
13 Jan 16	12.81000 -0.48	12.98	12.57	12.98	473,301
12 Jan 16	13.29000 +0.93	13.42	12.34	12.34	408,394
11 Jan 16	12.36000 -0.17	12.58	12.29	12.48	488,557
08 Jan 16	12.53000 +0.00	12.68	12.45	12.47	192,461
07 Jan 16	12.53000 -0.32	12.80	12.35	12.64	280,390
06 Jan 16	12.85000 -0.26	13.03	12.77	13.03	357,330
05 Jan 16	13.11000 +0.30	13.11	12.75	12.77	304,080
04 Jan 16	12.81000 +0.10	12.91	12.58	12.66	209,371
31 Dec 15	12.71000 -0.02	12.83	12.57	12.68	91,687
30 Dec 15	12.73000 -0.11	13.00	12.72	12.86	146,469
29 Dec 15	12.84000 +0.19	12.96	12.66	12.66	254,435
24 Dec 15	12.65000 -0.09	12.76	12.56	12.76	70,270
23 Dec 15	12.74000 +0.19	12.93	12.55	12.55	173,561
22 Dec 15	12.55000 -0.08	12.75	12.47	12.63	200,433
21 Dec 15	12.63000 +0.08	12.64	12.32	12.62	380,512
18 Dec 15	12.55000 +0.34	12.55	12.15	12.15	286,008
17 Dec 15	12.21000 -0.10	12.41	12.06	12.40	237,857
16 Dec 15	12.31000 +0.53	12.40	11.82	11.90	415,046
15 Dec 15	11.78000 +0.13	11.87	11.65	11.65	392,017
14 Dec 15	11.65000 +0.02	11.77	11.56	11.59	321,901
11 Dec 15	11.63000 -0.07	11.77	11.54	11.67	326,926
10 Dec 15	11.70000 +0.01	11.80	11.64	11.71	135,267
09 Dec 15	11.69000 +0.14	11.80	11.49	11.49	311,703
08 Dec 15	11.55000 -0.10	11.65	11.40	11.50	224,385
07 Dec 15	11.65000 -0.15	11.84	11.42	11.80	281,119
04 Dec 15	11.80000 +0.16	11.87	11.66	11.72	202,464
03 Dec 15	11.64000 +0.06	11.68	11.55	11.65	193,530
02 Dec 15	11.58000 -0.12	11.92	11.58	11.75	555,923
01 Dec 15	11.70000 +0.15	11.79	11.54	11.55	226,877
30 Nov 15	11.55000 +0.06	11.62	11.45	11.45	600,343
27 Nov 15	11.49000 -0.06	11.55	11.43	11.50	62,977
26 Nov 15	11.55000 +0.09	11.56	11.40	11.46	91,242
25 Nov 15	11.46000 +0.01	11.55	11.40	11.40	304,238
24 Nov 15	11.45000 +0.47	11.56	10.90	10.90	664,141
23 Nov 15	10.98000 +0.09	11.00	10.90	10.90	93,446
20 Nov 15	10.89000 -0.05	11.00	10.82	10.92	161,439
19 Nov 15	10.94000 +0.00	11.10	10.90	10.94	352,585
18 Nov 15	10.94000 +0.19	10.97	10.70	10.72	204,723
17 Nov 15	10.75000 -0.05	11.00	10.65	10.90	244,790
16 Nov 15	10.80000 +0.20	10.82	10.53	10.53	186,903
13 Nov 15	10.60000 +0.18	10.68	10.31	10.40	434,526
12 Nov 15	10.42000 -0.08	10.74	10.39	10.50	615,123
11 Nov 15	10.50000 +0.52	10.77	10.25	10.25	488,913
10 Nov 15	9.98000 +0.20	10.00	9.76	9.76	142,733
09 Nov 15	9.78000 +0.12	9.89	9.69	9.70	188,696
06 Nov 15	9.66000 +0.01	9.73	9.46	9.55	119,010
05 Nov 15	9.65000 -0.03	9.77	9.51	9.66	71,196
04 Nov 15	9.68000 +0.05	9.83	9.55	9.55	125,043
03 Nov 15	9.63000 -0.06	9.83	9.60	9.61	147,314
02 Nov 15	9.69000 +0.37	9.77	9.27	9.27	138,887
30 Oct 15	9.32000 -0.02	9.48	9.28	9.36	169,176
29 Oct 15	9.34000 -0.04	9.42	9.27	9.27	96,348
28 Oct 15	9.38000 +0.14	9.50	9.21	9.21	156,969
27 Oct 15	9.24000 -0.14	9.34	9.15	9.31	153,300
26 Oct 15	9.38000 -0.07	9.50	9.33	9.50	96,717
23 Oct 15	9.45000 +0.15	9.45	9.35	9.37	115,497
22 Oct 15	9.30000 +0.10	9.40	9.24	9.25	139,218
21 Oct 15	9.20000 +0.12	9.25	9.05	9.10	154,293
20 Oct 15	9.08000 +0.05	9.10	8.94	8.98	192,665
19 Oct 15	9.03000 +0.12	9.09	8.91	8.91	162,503
16 Oct 15	8.91000 -0.06	9.08	8.88	8.98	81,116
15 Oct 15	8.97000 -0.19	9.25	8.88	9.16	187,364
14 Oct 15	9.16000 +0.11	9.30	9.06	9.07	182,862
13 Oct 15	9.05000 +0.02	9.14	8.89	8.89	58,545
09 Oct 15	9.03000 +0.33	9.09	8.69	8.69	117,306
08 Oct 15	8.70000 +0.01	8.77	8.63	8.65	237,823
07 Oct 15	8.69000 +0.19	8.85	8.50	8.50	201,268
06 Oct 15	8.50000 -0.06	8.67	8.40	8.66	119,518
05 Oct 15	8.56000 +0.08	8.57	8.48	8.49	78,781
02 Oct 15	8.48000 -0.05	8.50	8.31	8.50	76,670
01 Oct 15	8.53000 -0.08	8.65	8.43	8.60	102,244
30 Sep 15	8.61000 +0.21	8.75	8.11	8.11	128,121
29 Sep 15	8.40000 +0.21	8.55	8.19	8.19	157,715
28 Sep 15	8.19000 -0.16	8.27	8.04	8.09	56,411
25 Sep 15	8.35000 -0.29	8.69	8.34	8.63	87,073
24 Sep 15	8.64000 -0.10	8.75	8.55	8.74	168,397
23 Sep 15	8.74000 -0.09	8.84	8.70	8.75	92,926
22 Sep 15	8.83000 -0.02	8.92	8.78	8.79	176,072
21 Sep 15	8.85000 +0.00	8.87	8.74	8.78	136,830
18 Sep 15	8.85000 +0.19	8.94	8.53	8.56	202,089
17 Sep 15	8.66500 -0.15	8.80	8.66	8.77	39,769
16 Sep 15	8.82000 +0.17	8.92	8.61	8.61	101,299
15 Sep 15	8.65000 -0.03	8.79	8.62	8.64	28,267
14 Sep 15	8.68000 -0.12	8.79	8.48	8.79	115,145
11 Sep 15	8.80000 +0.44	8.84	8.36	8.40	290,200
10 Sep 15	8.36000 -0.05	8.41	8.32	8.36	52,771
09 Sep 15	8.41000 +0.18	8.43	8.16	8.25	57,099
08 Sep 15	8.23000 -0.09	8.40	8.22	8.32	31,644
04 Sep 15	8.32000 -0.12	8.32	8.11	8.16	89,838
03 Sep 15	8.44000 +0.08	8.50	8.40	8.49	40,982
02 Sep 15	8.36000 +0.04	8.40	8.25	8.31	34,677
01 Sep 15	8.32000 -0.26	8.44	8.25	8.43	61,704
31 Aug 15	8.58000 -0.02	8.61	8.46	8.55	98,214
28 Aug 15	8.60000 +0.06	8.65	8.45	8.65	103,625
27 Aug 15	8.54000 -0.08	8.78	8.47	8.75	85,717
26 Aug 15	8.62000 +0.27	8.72	8.32	8.50	339,617
25 Aug 15	8.35000 +0.15	8.42	8.20	8.30	130,541
24 Aug 15	8.20000 -0.20	8.38	7.72	7.72	569,424
21 Aug 15	8.40000 -0.29	8.70	8.18	8.34	148,555
20 Aug 15	8.69000 -0.13	8.82	8.67	8.81	47,108
19 Aug 15	8.82000 -0.31	9.10	8.75	9.08	300,707
18 Aug 15	9.13000 +0.16	9.18	8.83	8.87	354,144
17 Aug 15	8.97000 +0.16	9.20	8.59	8.70	230,237
14 Aug 15	8.81000 -0.09	9.08	8.71	8.89	151,664
13 Aug 15	8.90000 +0.14	9.22	8.71	8.72	322,587
12 Aug 15	8.76000 +0.38	8.77	8.23	8.39	166,729
11 Aug 15	8.38000 +0.14	8.40	8.10	8.10	162,602
10 Aug 15	8.24000 +0.50	8.38	7.79	7.80	303,761
07 Aug 15	7.74000 +0.22	7.76	7.35	7.46	361,705
06 Aug 15	7.52000 +0.00	7.57	7.36	7.44	61,420
05 Aug 15	7.52000 -0.12	7.65	7.40	7.60	185,712
04 Aug 15	7.64000 +0.01	7.76	7.64	7.65	24,085
31 Jul 15	7.63000 +0.10	7.65	7.55	7.55	24,695
30 Jul 15	7.53000 -0.07	7.60	7.43	7.43	76,781
29 Jul 15	7.60000 +0.10	7.60	7.41	7.41	30,025
28 Jul 15	7.50000 -0.11	7.59	7.41	7.51	82,474
27 Jul 15	7.61000 -0.02	7.79	7.53	7.60	97,388
24 Jul 15	7.63000 -0.01	7.63	7.45	7.56	41,627
23 Jul 15	7.64000 +0.06	7.67	7.51	7.52	52,485
22 Jul 15	7.58000 +0.05	7.67	7.03	7.03	98,544
21 Jul 15	7.53000 -0.05	7.61	7.47	7.55	84,348
20 Jul 15	7.58000 -0.01	7.60	7.50	7.53	24,046
17 Jul 15	7.59000 +0.07	7.60	7.45	7.45	37,383
16 Jul 15	7.52000 -0.07	7.70	7.37	7.37	191,085
15 Jul 15	7.59000 +0.20	7.64	7.30	7.32	106,491
14 Jul 15	7.39000 +0.14	7.47	7.05	7.36	109,061
13 Jul 15	7.25000 +0.38	7.33	6.90	6.90	82,488
10 Jul 15	6.87000 -0.12	7.08	6.86	7.08	56,285
09 Jul 15	6.99000 -0.13	7.20	6.94	7.16	33,804
08 Jul 15	7.12000 -0.06	7.17	6.99	7.13	82,996
07 Jul 15	7.18000 -0.08	7.27	7.11	7.24	65,641
06 Jul 15	7.26000 -0.04	7.37	7.17	7.22	42,509
03 Jul 15	7.30000 -0.08	7.54	7.24	7.24	18,118
02 Jul 15	7.38000 +0.23	7.42	7.13	7.25	43,114
30 Jun 15	7.15000 -0.02	7.23	7.14	7.17	35,104
29 Jun 15	7.17000 -0.20	7.37	7.15	7.26	35,068
26 Jun 15	7.37000 +0.03	7.47	7.26	7.26	37,529
25 Jun 15	7.34000 +0.10	7.40	7.25	7.25	32,360
24 Jun 15	7.24000 -0.02	7.37	7.19	7.30	30,795
23 Jun 15	7.26000 -0.02	7.34	7.05	7.18	134,728
22 Jun 15	7.28000 +0.28	7.30	6.95	6.95	67,955
19 Jun 15	7.00000 -0.24	7.25	6.99	7.24	144,799
18 Jun 15	7.24000 -0.26	7.50	7.21	7.50	121,024
17 Jun 15	7.50000 -0.03	7.58	7.46	7.58	35,782
16 Jun 15	7.53000 -0.09	7.70	7.46	7.65	62,623
15 Jun 15	7.62000 -0.02	7.65	7.50	7.55	140,120
12 Jun 15	7.64000 -0.04	7.72	7.62	7.69	47,080
11 Jun 15	7.68000 -0.08	7.79	7.65	7.75	34,000
10 Jun 15	7.76000 +0.03	7.80	7.68	7.68	157,849
09 Jun 15	7.73000 +0.10	7.75	7.60	7.60	32,401
08 Jun 15	7.63000 -0.16	7.79	7.62	7.74	43,704
05 Jun 15	7.79000 -0.07	7.94	7.74	7.78	97,163
04 Jun 15	7.86000 +0.02	7.91	7.75	7.83	142,816
03 Jun 15	7.84000 +0.17	7.98	7.82	7.90	191,270
02 Jun 15	7.67000 -0.09	7.84	7.65	7.76	104,107
01 Jun 15	7.76000 +0.02	7.80	7.72	7.80	53,470
29 May 15	7.74000 +0.00	7.78	7.70	7.74	128,665
28 May 15	7.74000 +0.02	7.75	7.66	7.67	41,672
27 May 15	7.72000 +0.11	7.74	7.59	7.62	106,888
26 May 15	7.61000 +0.12	7.64	7.43	7.43	73,330
25 May 15	7.49000 +0.09	7.63	7.35	7.35	98,333
22 May 15	7.40000 -0.18	7.51	7.34	7.40	63,364
21 May 15	7.58000 +0.01	7.59	7.40	7.49	163,509
20 May 15	7.57000 +0.10	7.78	7.42	7.42	107,845
19 May 15	7.47000 +0.10	7.52	7.38	7.44	258,501
15 May 15	7.37000 +0.04	7.48	7.26	7.41	88,568
14 May 15	7.33000 +0.18	7.35	7.11	7.11	101,195
13 May 15	7.15000 +0.09	7.17	7.04	7.08	166,190
12 May 15	7.06000 +0.16	7.09	6.90	6.91	275,594
11 May 15	6.90000 +0.14	6.93	6.84	6.86	143,232
08 May 15	6.76000 +0.01	6.97	6.75	6.97	806,444
07 May 15	6.75000 +0.25	6.93	6.65	6.76	193,692
06 May 15	6.50000 -0.10	6.82	6.49	6.60	125,889
05 May 15	6.60000 -0.34	6.73	6.53	6.72	697,412
04 May 15	6.94000 +0.01	7.00	6.85	6.86	26,084
01 May 15	6.93000 -0.07	7.03	6.90	7.00	75,000
30 Apr 15	7.00000 -0.13	7.22	6.96	7.17	134,012
29 Apr 15	7.13000 +0.16	7.20	6.97	7.01	34,581
28 Apr 15	6.97000 -0.06	7.03	6.93	6.99	260,578
27 Apr 15	7.03000 +0.00	7.09	6.99	7.03	40,529
24 Apr 15	7.03000 -0.01	7.12	7.00	7.07	93,409
23 Apr 15	7.04000 +0.00	7.08	7.02	7.08	60,017
22 Apr 15	7.04000 -0.03	7.11	6.98	7.11	60,865
21 Apr 15	7.07000 +0.01	7.10	7.03	7.07	69,734
20 Apr 15	7.06000 -0.04	7.20	7.06	7.10	90,713
17 Apr 15	7.10000 -0.07	7.20	7.07	7.20	41,882
16 Apr 15	7.17000 +0.05	7.21	7.10	7.11	56,954
15 Apr 15	7.12000 -0.07	7.18	7.08	7.18	390,231
14 Apr 15	7.19000 +0.05	7.26	7.14	7.19	76,173
13 Apr 15	7.14000 -0.13	7.29	7.12	7.29	28,026
10 Apr 15	7.27000 -0.13	7.40	7.20	7.40	22,492
09 Apr 15	7.40000 +0.30	7.46	7.08	7.08	215,137
08 Apr 15	7.10000 -0.02	7.27	7.07	7.07	63,982
07 Apr 15	7.12000 -0.14	7.29	7.05	7.24	95,803
06 Apr 15	7.26000 +0.00	7.33	7.21	7.26	33,895
02 Apr 15	7.26000 -0.20	7.49	7.20	7.43	106,351
01 Apr 15	7.46000 -0.17	7.65	7.35	7.63	183,363
31 Mar 15	7.63000 +0.12	7.68	7.51	7.54	153,806
30 Mar 15	7.51000 +0.16	7.52	7.29	7.36	171,705
27 Mar 15	7.35000 +0.14	7.39	7.19	7.20	243,446
26 Mar 15	7.21000 +0.06	7.21	7.11	7.11	110,088
25 Mar 15	7.15000 -0.01	7.20	7.05	7.14	360,519
24 Mar 15	7.16000 +0.04	7.19	7.10	7.12	217,540
23 Mar 15	7.12000 -0.17	7.29	7.12	7.25	47,636
20 Mar 15	7.29000 -0.06	7.37	7.24	7.28	216,689
19 Mar 15	7.35000 +0.14	7.41	7.18	7.26	123,513
18 Mar 15	7.21000 +0.00	7.35	7.17	7.24	115,494
17 Mar 15	7.21000 -0.03	7.30	7.07	7.14	125,458
16 Mar 15	7.24000 +0.16	7.24	6.98	6.98	662,177
13 Mar 15	7.08000 -0.90	7.53	6.58	7.52	1,363,135
12 Mar 15	7.98000 +0.04	8.05	7.93	7.95	48,941
11 Mar 15	7.94000 +0.03	7.95	7.83	7.85	233,133
10 Mar 15	7.91000 -0.14	7.97	7.87	7.93	134,247
09 Mar 15	8.05000 +0.13	8.06	7.83	7.85	106,398
06 Mar 15	7.92000 -0.10	8.03	7.81	7.96	92,564
05 Mar 15	8.02000 -0.05	8.07	7.90	8.07	95,970
04 Mar 15	8.07000 +0.00	8.10	7.93	8.03	71,581
03 Mar 15	8.07000 -0.05	8.16	8.04	8.13	229,132
02 Mar 15	8.12000 +0.11	8.18	7.96	7.96	274,548
27 Feb 15	8.01000 -0.01	8.05	7.82	7.97	64,240
26 Feb 15	8.02000 -0.01	8.06	7.97	8.01	47,328
25 Feb 15	8.03000 -0.03	8.07	7.99	8.01	66,895
24 Feb 15	8.06000 -0.03	8.10	8.02	8.03	84,362
23 Feb 15	8.09000 -0.06	8.15	8.02	8.08	115,548
20 Feb 15	8.15000 -0.04	8.20	8.08	8.20	82,511
19 Feb 15	8.19000 +0.08	8.26	8.04	8.08	95,601
18 Feb 15	8.11000 +0.01	8.16	8.06	8.06	36,949
17 Feb 15	8.10000 +0.07	8.19	8.03	8.03	72,140
13 Feb 15	8.03000 -0.17	8.20	7.99	8.16	101,121
12 Feb 15	8.20000 +0.22	8.22	7.91	7.91	88,216
11 Feb 15	7.98000 -0.05	8.04	7.95	7.99	48,636
10 Feb 15	8.03000 -0.06	8.09	7.82	8.03	125,076
09 Feb 15	8.09000 -0.06	8.15	8.02	8.11	68,598
06 Feb 15	8.15000 -0.05	8.30	8.11	8.19	225,038
05 Feb 15	8.20000 +0.07	8.25	8.11	8.12	188,845
04 Feb 15	8.13000 -0.04	8.19	8.09	8.10	105,043
03 Feb 15	8.17000 +0.23	8.22	7.98	7.98	381,313
02 Feb 15	7.94000 +0.09	7.96	7.82	7.82	235,584
30 Jan 15	7.85000 -0.02	7.88	7.76	7.76	90,687
29 Jan 15	7.87000 +0.02	7.96	7.85	7.85	322,077
28 Jan 15	7.85000 +0.06	7.89	7.76	7.76	84,706
27 Jan 15	7.79000 +0.30	7.84	7.41	7.48	272,134
26 Jan 15	7.49000 +0.17	7.50	7.25	7.25	157,050
23 Jan 15	7.32000 +0.06	7.38	7.21	7.21	144,690
22 Jan 15	7.26000 -0.01	7.41	7.16	7.26	239,874
21 Jan 15	7.27000 +0.07	7.40	7.17	7.18	141,057
20 Jan 15	7.20000 -0.12	7.35	7.17	7.17	94,114
19 Jan 15	7.32000 +0.18	7.38	7.08	7.10	171,597
16 Jan 15	7.14000 +0.01	7.19	7.07	7.19	97,540
15 Jan 15	7.13000 -0.06	7.30	7.11	7.19	141,653
14 Jan 15	7.19000 +0.12	7.19	6.96	6.96	72,137
13 Jan 15	7.07000 +0.00	7.20	7.03	7.03	107,327
12 Jan 15	7.07000 -0.03	7.10	6.97	7.06	198,137
09 Jan 15	7.10000 +0.02	7.16	7.00	7.04	76,693
08 Jan 15	7.08000 +0.09	7.12	7.00	7.01	210,576
07 Jan 15	6.99000 -0.18	7.24	6.96	7.15	122,291
06 Jan 15	7.17000 -0.02	7.22	7.04	7.12	127,545
05 Jan 15	7.19000 -0.12	7.31	7.12	7.29	165,923
02 Jan 15	7.31000 +0.29	7.35	7.04	7.04	191,616
31 Dec 14	7.02000 +0.19	7.08	6.84	6.84	113,818
30 Dec 14	6.83000 +0.06	6.84	6.74	6.78	46,742
29 Dec 14	6.77000 +0.02	6.81	6.69	6.70	117,002
24 Dec 14	6.75000 +0.03	6.75	6.66	6.66	29,775
23 Dec 14	6.72000 -0.07	6.80	6.70	6.76	68,714
22 Dec 14	6.79000 -0.01	6.89	6.76	6.76	92,090
19 Dec 14	6.80000 -0.03	6.93	6.74	6.91	124,820
18 Dec 14	6.83000 +0.13	6.87	6.74	6.75	55,451
17 Dec 14	6.70000 +0.10	6.73	6.58	6.58	167,090
16 Dec 14	6.60000 -0.03	6.68	6.59	6.59	35,273
15 Dec 14	6.63000 +0.01	6.79	6.58	6.58	83,528
12 Dec 14	6.62000 -0.17	6.87	6.59	6.75	278,151
11 Dec 14	6.79000 -0.10	6.91	6.78	6.91	36,023
10 Dec 14	6.89000 +0.06	6.94	6.75	6.78	79,136
09 Dec 14	6.83000 -0.03	6.85	6.72	6.82	68,000
08 Dec 14	6.86000 -0.10	7.00	6.77	7.00	94,636
05 Dec 14	6.96000 +0.12	7.10	6.87	6.87	221,750
04 Dec 14	6.84000 -0.01	6.96	6.72	6.80	364,613
03 Dec 14	6.85000 +0.26	7.15	6.64	6.64	642,448
02 Dec 14	6.59000 +0.09	6.65	6.45	6.45	110,497
01 Dec 14	6.50000 -0.03	6.58	6.42	6.52	111,668
28 Nov 14	6.53000 -0.07	6.70	6.50	6.54	97,064
27 Nov 14	6.60000 -0.01	6.61	6.49	6.60	282,849
26 Nov 14	6.61000 -0.03	6.68	5.98	6.59	97,643
25 Nov 14	6.64000 +0.06	6.69	6.59	6.62	55,657
24 Nov 14	6.58000 -0.11	6.70	6.57	6.68	75,370
21 Nov 14	6.69000 +0.02	6.70	6.64	6.69	57,068
20 Nov 14	6.67000 +0.00	6.70	6.62	6.65	191,723
19 Nov 14	6.67000 -0.05	6.70	6.65	6.70	66,333
18 Nov 14	6.72000 +0.08	6.73	6.67	6.70	136,389
17 Nov 14	6.64000 -0.07	6.73	6.64	6.66	176,279
14 Nov 14	6.71000 +0.21	6.75	6.46	6.48	1,011,396
13 Nov 14	6.50000 +0.04	6.53	6.44	6.49	110,643
12 Nov 14	6.46000 +0.10	6.53	6.30	6.30	256,016
11 Nov 14	6.36000 +0.05	6.36	6.27	6.34	134,148
10 Nov 14	6.31000 +0.20	6.37	6.11	6.15	235,125
07 Nov 14	6.11000 +0.10	6.15	6.02	6.02	145,545
06 Nov 14	6.01000 -0.02	6.07	5.71	6.05	408,480
05 Nov 14	6.03000 +0.02	6.06	5.97	6.06	77,203
04 Nov 14	6.01000 -0.15	6.16	5.93	6.15	64,719
03 Nov 14	6.16000 -0.11	6.28	6.13	6.28	102,022
31 Oct 14	6.27000 +0.21	6.27	6.07	6.07	114,120
30 Oct 14	6.06000 -0.14	6.15	6.05	6.14	98,819
29 Oct 14	6.20000 -0.23	6.43	6.16	6.43	131,264
28 Oct 14	6.43000 +0.04	6.45	6.32	6.41	63,255
27 Oct 14	6.39000 +0.01	6.41	6.32	6.39	80,103
24 Oct 14	6.38000 +0.13	6.39	6.21	6.27	268,102
23 Oct 14	6.25000 +0.10	6.33	6.16	6.16	103,709
22 Oct 14	6.15000 -0.09	6.35	6.10	6.22	135,776
21 Oct 14	6.24000 +0.09	6.29	6.13	6.15	264,843
20 Oct 14	6.15000 +0.09	6.15	6.05	6.06	134,073
17 Oct 14	6.06000 +0.10	6.08	5.99	6.03	318,828
16 Oct 14	5.96000 +0.18	5.96	5.70	5.70	204,256
15 Oct 14	5.78000 -0.05	5.84	5.64	5.80	111,057
14 Oct 14	5.83000 -0.10	5.91	5.79	5.85	275,621
10 Oct 14	5.93000 -0.02	6.00	5.83	5.89	236,588
09 Oct 14	5.95000 -0.09	6.05	5.88	6.05	202,675
08 Oct 14	6.04000 +0.12	6.05	5.89	5.92	144,386
07 Oct 14	5.92000 -0.13	6.06	5.92	6.03	155,912
06 Oct 14	6.05000 +0.03	6.10	6.00	6.04	116,699
03 Oct 14	6.02000 +0.04	6.10	5.98	5.98	2,193,855
02 Oct 14	5.98000 -0.12	6.06	5.95	6.01	150,739
01 Oct 14	6.10000 -0.05	6.11	6.00	6.11	104,415
30 Sep 14	6.15000 +0.03	6.15	6.05	6.12	138,162
29 Sep 14	6.12000 -0.07	6.21	6.08	6.11	63,896
26 Sep 14	6.19000 +0.08	6.22	6.07	6.07	115,919
25 Sep 14	6.11000 -0.04	6.18	6.05	6.18	95,004
24 Sep 14	6.15000 +0.28	6.19	5.99	6.00	553,625
23 Sep 14	5.87000 +0.00	5.89	5.84	5.84	97,633
22 Sep 14	5.87000 -0.15	5.95	5.82	5.95	111,689
19 Sep 14	6.02000 -0.08	6.10	5.96	6.07	77,457
18 Sep 14	6.10000 +0.06	6.12	6.01	6.08	161,675
17 Sep 14	6.04000 +0.10	6.08	5.94	5.94	104,637
16 Sep 14	5.94000 -0.06	6.00	5.92	5.92	85,953
15 Sep 14	6.00000 +0.04	6.01	5.85	5.94	2,116,724
12 Sep 14	5.96000 +0.05	6.02	5.89	5.90	178,718
11 Sep 14	5.91000 +0.03	5.99	5.85	5.91	317,983
10 Sep 14	5.88000 -0.14	6.05	5.88	6.04	2,151,520
09 Sep 14	6.02000 -0.12	6.14	5.99	6.14	280,525
08 Sep 14	6.14000 -0.06	6.22	6.14	6.14	27,385
05 Sep 14	6.20000 -0.07	6.24	6.11	6.24	107,455
04 Sep 14	6.27000 -0.05	6.34	6.25	6.34	75,982
03 Sep 14	6.32000 +0.02	6.34	6.27	6.28	64,014
02 Sep 14	6.30000 -0.01	6.35	6.27	6.31	75,412
29 Aug 14	6.31000 -0.06	6.41	6.27	6.32	68,693
28 Aug 14	6.37000 +0.05	6.37	6.26	6.29	27,772
27 Aug 14	6.32000 +0.03	6.34	6.25	6.25	91,277
26 Aug 14	6.29000 -0.10	6.45	6.29	6.45	57,110
25 Aug 14	6.39000 -0.03	6.56	6.34	6.48	83,518
22 Aug 14	6.42000 +0.02	6.52	6.37	6.37	39,094
21 Aug 14	6.40000 +0.00	6.42	6.35	6.36	29,160
20 Aug 14	6.40000 -0.01	6.46	6.35	6.40	71,011
19 Aug 14	6.41000 -0.14	6.68	6.36	6.60	156,243
18 Aug 14	6.55000 +0.28	6.69	6.28	6.29	136,745
15 Aug 14	6.27000 -0.03	6.41	6.19	6.38	68,101
14 Aug 14	6.30000 +0.01	6.37	6.17	6.30	700,471
13 Aug 14	6.29000 +0.12	6.30	6.07	6.20	538,481
12 Aug 14	6.17000 +0.12	6.28	6.02	6.05	138,786
11 Aug 14	6.05000 +0.00	6.14	6.05	6.09	65,570
08 Aug 14	6.05000 +0.02	6.06	5.98	6.02	85,565
07 Aug 14	6.03000 -0.05	6.11	5.98	6.04	113,621
06 Aug 14	6.08000 -0.13	6.12	5.95	6.07	440,334
05 Aug 14	6.21000 -0.15	6.42	6.18	6.42	85,282
01 Aug 14	6.36000 -0.30	6.67	6.36	6.64	209,901
31 Jul 14	6.66000 -0.06	6.72	6.62	6.64	422,456
30 Jul 14	6.72000 -0.03	6.74	6.67	6.72	98,881
29 Jul 14	6.75000 -0.13	6.85	6.67	6.85	159,459
28 Jul 14	6.88000 -0.09	6.93	6.79	6.91	215,186
25 Jul 14	6.97000 +0.02	6.97	6.89	6.91	148,029
24 Jul 14	6.95000 +0.05	6.96	6.85	6.85	165,615
23 Jul 14	6.90000 -0.02	6.91	6.78	6.88	45,144
22 Jul 14	6.92000 +0.06	6.92	6.85	6.88	42,537
21 Jul 14	6.86000 +0.02	6.96	6.84	6.85	83,867
18 Jul 14	6.84000 -0.08	6.90	6.75	6.84	40,807
17 Jul 14	6.92000 +0.17	6.95	6.75	6.75	104,083
16 Jul 14	6.75000 +0.03	6.75	6.68	6.68	420,304
15 Jul 14	6.72000 +0.00	6.82	6.66	6.70	1,214,190
14 Jul 14	6.72000 -0.07	6.87	6.70	6.87	59,010
11 Jul 14	6.79000 +0.23	6.86	6.70	6.70	125,728
10 Jul 14	6.56000 +0.03	6.58	6.45	6.45	24,995
09 Jul 14	6.53000 -0.03	6.55	6.40	6.53	58,786
08 Jul 14	6.56000 -0.29	6.85	6.45	6.85	172,066
07 Jul 14	6.85000 -0.09	7.09	6.77	6.99	417,910
04 Jul 14	6.94000 +0.39	7.04	6.63	6.66	254,329
03 Jul 14	6.55000 +0.04	6.65	6.47	6.47	34,971
02 Jul 14	6.51000 -0.10	6.64	6.46	6.59	36,028
30 Jun 14	6.61000 +0.00	6.64	6.54	6.54	45,303
27 Jun 14	6.61000 +0.06	6.61	6.53	6.56	43,673
26 Jun 14	6.55000 -0.02	6.65	6.50	6.53	54,461
25 Jun 14	6.57000 +0.05	6.63	6.49	6.51	35,931
24 Jun 14	6.52000 +0.00	6.60	6.49	6.52	48,701
23 Jun 14	6.52000 +0.08	6.55	6.50	6.51	58,266
20 Jun 14	6.44000 -0.15	6.58	6.44	6.57	89,278
19 Jun 14	6.59000 +0.08	6.68	6.55	6.58	64,800
18 Jun 14	6.51000 -0.05	6.57	6.40	6.57	36,393
17 Jun 14	6.56000 +0.00	6.56	6.41	6.55	50,402
16 Jun 14	6.56000 +0.18	6.60	6.30	6.40	212,504
13 Jun 14	6.38000 -0.04	6.44	6.25	6.44	61,568
12 Jun 14	6.42000 -0.19	6.62	6.36	6.58	80,569
11 Jun 14	6.61000 -0.09	6.67	6.53	6.64	49,755
10 Jun 14	6.70000 -0.01	6.70	6.61	6.66	68,798
09 Jun 14	6.71000 +0.06	6.74	6.56	6.70	107,432
06 Jun 14	6.65000 +0.28	6.69	6.38	6.38	130,404
05 Jun 14	6.37000 +0.33	6.39	5.98	5.98	203,073
04 Jun 14	6.04000 -0.02	6.07	5.95	6.07	73,394
03 Jun 14	6.06000 -0.01	6.10	6.01	6.09	59,540
02 Jun 14	6.07000 +0.12	6.09	5.95	5.95	60,727
30 May 14	5.95000 -0.07	6.01	5.95	5.98	76,225
29 May 14	6.02000 +0.05	6.02	5.91	5.97	49,780
28 May 14	5.97000 -0.05	6.05	5.93	6.05	46,243
27 May 14	6.02000 -0.04	6.10	6.00	6.10	49,299
26 May 14	6.06000 +0.02	6.09	6.02	6.02	29,501
23 May 14	6.04000 +0.03	6.04	5.98	5.98	38,822
22 May 14	6.01000 +0.08	6.13	5.85	5.87	191,269
21 May 14	5.93000 -0.01	6.03	5.87	5.95	95,718
20 May 14	5.94000 -0.22	6.20	5.92	6.20	245,014
16 May 14	6.16000 +0.10	6.19	6.03	6.09	98,620
15 May 14	6.06000 -0.07	6.13	6.03	6.08	65,945
14 May 14	6.13000 -0.02	6.28	6.06	6.21	130,091
13 May 14	6.15000 +0.02	6.27	6.13	6.21	218,664
12 May 14	6.13000 +0.03	6.26	6.12	6.13	146,785
09 May 14	6.10000 +0.02	6.30	6.08	6.08	352,350
08 May 14	6.08000 -0.36	6.49	6.06	6.21	176,998
07 May 14	6.44000 +0.01	6.50	6.41	6.44	33,969
06 May 14	6.43000 -0.04	6.49	6.39	6.49	49,407
05 May 14	6.47000 -0.10	6.54	6.44	6.53	76,963
02 May 14	6.57000 +0.11	6.57	6.44	6.50	145,817
01 May 14	6.46000 +0.04	6.49	6.38	6.43	51,388
30 Apr 14	6.42000 +0.11	6.43	6.25	6.33	154,383
29 Apr 14	6.31000 -0.10	6.38	6.23	6.38	148,550
28 Apr 14	6.41000 -0.03	6.43	6.35	6.43	37,891
25 Apr 14	6.44000 +0.03	6.49	6.31	6.38	93,555
24 Apr 14	6.41000 +0.05	6.44	6.21	6.38	402,116
23 Apr 14	6.36000 -0.18	6.56	6.26	6.56	323,787
22 Apr 14	6.54000 -0.10	6.64	6.49	6.62	93,054
21 Apr 14	6.64000 +0.04	6.67	6.57	6.61	109,578
17 Apr 14	6.60000 -0.11	6.82	6.57	6.70	148,332
16 Apr 14	6.71000 -0.08	6.83	6.66	6.83	244,221
15 Apr 14	6.79000 +0.04	6.81	6.70	6.73	73,145
14 Apr 14	6.75000 -0.05	6.95	6.66	6.78	312,703
11 Apr 14	6.80000 -0.34	7.14	6.76	7.14	206,943
10 Apr 14	7.14000 -0.03	7.24	7.10	7.13	156,243
09 Apr 14	7.17000 -0.08	7.25	6.63	7.22	261,417
08 Apr 14	7.25000 -0.19	7.48	7.14	7.41	94,088
07 Apr 14	7.44000 -0.11	7.53	7.38	7.51	664,534
04 Apr 14	7.55000 +0.02	7.60	7.47	7.50	851,783
03 Apr 14	7.53000 +0.09	7.55	7.35	7.44	1,213,407
02 Apr 14	7.44000 -0.01	7.50	7.39	7.48	289,925
01 Apr 14	7.45000 -0.10	7.55	7.45	7.46	148,405
31 Mar 14	7.55000 +0.10	7.58	7.44	7.44	69,897
28 Mar 14	7.45000 +0.08	7.48	7.37	7.37	35,558
27 Mar 14	7.37000 -0.16	7.56	7.34	7.55	39,959
26 Mar 14	7.53000 +0.09	7.57	7.40	7.40	103,381
25 Mar 14	7.44000 -0.07	7.54	7.38	7.48	57,539
24 Mar 14	7.51000 +0.19	7.56	7.32	7.32	77,107
21 Mar 14	7.32000 -0.05	7.40	7.27	7.36	113,587
20 Mar 14	7.37000 +0.07	7.45	7.25	7.25	1,020,344
19 Mar 14	7.30000 +0.03	7.35	7.25	7.25	66,992
18 Mar 14	7.27000 +0.13	7.29	7.14	7.14	343,845
17 Mar 14	7.14000 -0.06	7.32	7.14	7.15	186,496
14 Mar 14	7.20000 +0.24	7.24	6.91	6.91	458,554
13 Mar 14	6.96000 -0.03	7.24	6.95	7.19	211,943
12 Mar 14	6.99000 -0.20	7.18	6.94	7.16	137,309
11 Mar 14	7.19000 -0.09	7.32	7.19	7.32	62,000
10 Mar 14	7.28000 -0.04	7.35	7.22	7.35	35,796
07 Mar 14	7.32000 +0.05	7.42	7.25	7.30	68,905
06 Mar 14	7.27000 +0.04	7.31	7.18	7.25	56,294
05 Mar 14	7.23000 -0.05	7.31	7.19	7.24	60,031
04 Mar 14	7.28000 +0.18	7.29	7.12	7.15	180,203
03 Mar 14	7.10000 -0.15	7.25	7.05	7.20	66,031
28 Feb 14	7.25000 +0.06	7.25	7.20	7.23	37,440
27 Feb 14	7.19000 -0.03	7.24	7.17	7.19	39,708
26 Feb 14	7.22000 +0.00	7.24	7.15	7.19	159,622
25 Feb 14	7.22000 -0.03	7.23	7.17	7.23	47,190
24 Feb 14	7.25000 +0.01	7.25	7.14	7.24	68,550
21 Feb 14	7.24000 +0.01	7.25	7.12	7.22	46,404
20 Feb 14	7.23000 +0.03	7.24	7.08	7.21	77,272
19 Feb 14	7.20000 +0.07	7.24	7.11	7.11	122,954
18 Feb 14	7.13000 +0.18	7.22	6.99	6.99	102,212
14 Feb 14	6.95000 +0.01	7.02	6.91	6.94	106,422
13 Feb 14	6.94000 +0.01	7.11	6.78	6.95	162,714
12 Feb 14	6.93000 -0.11	7.12	6.91	7.00	324,410
11 Feb 14	7.04000 -0.05	7.15	7.00	7.07	278,593
10 Feb 14	7.09000 -0.14	7.24	7.08	7.20	47,982
07 Feb 14	7.23000 +0.02	7.25	7.18	7.24	45,103
06 Feb 14	7.21000 +0.11	7.21	7.08	7.08	207,867
05 Feb 14	7.10000 +0.13	7.23	6.91	6.94	456,281
04 Feb 14	6.97000 +0.06	6.98	6.85	6.90	1,101,414
03 Feb 14	6.91000 +0.05	7.00	6.85	6.85	80,961
31 Jan 14	6.86000 +0.06	6.90	6.70	6.83	231,200
30 Jan 14	6.80000 +0.04	6.88	6.73	6.73	25,900
29 Jan 14	6.76000 +0.02	6.78	6.64	6.70	57,011
28 Jan 14	6.74000 +0.06	6.74	6.54	6.64	53,153
27 Jan 14	6.68000 -0.04	6.72	6.52	6.62	82,855
24 Jan 14	6.72000 -0.13	6.79	6.65	6.79	66,557
23 Jan 14	6.85000 -0.09	6.94	6.75	6.78	57,203
22 Jan 14	6.94000 +0.03	6.95	6.62	6.88	69,899
21 Jan 14	6.91000 +0.23	6.95	6.57	6.65	106,099
20 Jan 14	6.68000 -0.01	6.75	6.57	6.73	58,718
17 Jan 14	6.69000 +0.19	6.75	6.47	6.51	64,418
16 Jan 14	6.50000 -0.01	6.54	6.40	6.40	33,367
15 Jan 14	6.51000 -0.02	6.53	6.39	6.50	38,179
14 Jan 14	6.53000 +0.09	6.53	6.41	6.41	21,294
13 Jan 14	6.44000 -0.11	6.54	6.34	6.51	35,968
10 Jan 14	6.55000 +0.19	6.57	6.34	6.36	49,258
09 Jan 14	6.36000 -0.08	6.45	6.13	6.45	98,261
08 Jan 14	6.44000 -0.19	6.67	6.42	6.61	69,723
07 Jan 14	6.63000 -0.03	6.70	6.56	6.66	73,681
06 Jan 14	6.66000 -0.14	6.82	6.62	6.78	51,278
03 Jan 14	6.80000 -0.05	6.88	6.73	6.86	28,599
02 Jan 14	6.85000 -0.03	6.90	6.84	6.88	25,935
31 Dec 13	6.88000 +0.07	6.92	6.78	6.84	39,989
30 Dec 13	6.81000 -0.03	6.83	6.78	6.82	18,509
27 Dec 13	6.84000 +0.04	6.85	6.75	6.81	22,526
24 Dec 13	6.80000 +0.01	6.84	6.71	6.74	17,103
23 Dec 13	6.79000 -0.05	6.84	6.59	6.84	47,983
20 Dec 13	6.84000 +0.01	6.90	6.71	6.83	106,482
19 Dec 13	6.83000 +0.20	6.87	6.60	6.60	94,504
18 Dec 13	6.63000 -0.01	6.66	6.59	6.60	342,687
17 Dec 13	6.64000 -0.01	6.65	6.53	6.56	42,444
16 Dec 13	6.65000 +0.21	6.69	6.45	6.45	73,034
13 Dec 13	6.44000 -0.03	6.60	6.37	6.40	75,225
12 Dec 13	6.47000 +0.03	6.48	6.38	6.40	32,557
11 Dec 13	6.44000 +0.01	6.44	6.40	6.41	30,853
10 Dec 13	6.43000 +0.00	6.46	6.39	6.41	47,397
09 Dec 13	6.43000 -0.01	6.46	6.33	6.40	47,020
06 Dec 13	6.44000 +0.01	6.44	6.38	6.40	63,763
05 Dec 13	6.43000 -0.04	6.47	6.37	6.40	55,605
04 Dec 13	6.47000 -0.01	6.49	6.41	6.48	34,548
03 Dec 13	6.48000 +0.03	6.48	6.42	6.44	31,369
02 Dec 13	6.45000 +0.06	6.45	6.32	6.40	92,022
29 Nov 13	6.39000 -0.01	6.48	6.35	6.35	89,558
28 Nov 13	6.40000 +0.15	6.46	6.25	6.25	262,142
27 Nov 13	6.25000 +0.30	6.25	5.95	5.95	177,154
26 Nov 13	5.95000 -0.01	5.98	5.91	5.95	216,025
25 Nov 13	5.96000 +0.01	5.99	5.94	5.99	66,271
22 Nov 13	5.95000 +0.00	5.97	5.92	5.96	46,006
21 Nov 13	5.95000 -0.03	5.98	5.90	5.98	26,467
20 Nov 13	5.98000 +0.01	6.00	5.91	5.95	33,897
19 Nov 13	5.97000 +0.01	6.00	5.93	5.94	65,810
18 Nov 13	5.96000 +0.05	6.02	5.89	5.90	104,577
15 Nov 13	5.91000 -0.04	5.96	5.87	5.94	139,582
14 Nov 13	5.95000 +0.01	6.01	5.91	5.95	55,470
13 Nov 13	5.94000 +0.08	5.98	5.80	5.87	626,683
12 Nov 13	5.86000 -0.09	5.98	5.72	5.94	107,305
11 Nov 13	5.95000 -0.08	6.10	5.91	6.08	124,834
08 Nov 13	6.03000 +0.12	6.07	5.86	5.90	423,316
07 Nov 13	5.91000 +0.09	6.04	5.60	5.87	370,670
06 Nov 13	5.82000 -0.15	5.95	5.77	5.94	48,272
05 Nov 13	5.97000 -0.05	6.04	5.90	6.01	61,436
04 Nov 13	6.02000 +0.07	6.02	5.86	5.97	59,357
01 Nov 13	5.95000 +0.11	5.98	5.80	5.80	57,339
31 Oct 13	5.84000 +0.21	5.88	5.63	5.65	53,700
30 Oct 13	5.63000 -0.05	5.70	5.60	5.68	21,370
29 Oct 13	5.68000 +0.00	5.71	5.67	5.70	12,138
28 Oct 13	5.68000 -0.02	5.72	5.65	5.70	19,100
25 Oct 13	5.70000 +0.01	5.70	5.61	5.67	17,214
24 Oct 13	5.69000 +0.00	5.73	5.64	5.72	54,970
23 Oct 13	5.69000 +0.03	5.82	5.68	5.68	32,621
22 Oct 13	5.66000 -0.02	5.78	5.64	5.69	20,482
21 Oct 13	5.68000 +0.03	5.79	5.58	5.61	83,585
18 Oct 13	5.65000 +0.05	5.65	5.56	5.61	19,603
17 Oct 13	5.60000 +0.00	5.64	5.54	5.64	14,166
16 Oct 13	5.60000 +0.06	5.65	5.52	5.52	22,861
15 Oct 13	5.54000 +0.06	5.57	5.41	5.47	117,167
11 Oct 13	5.48000 -0.06	5.55	5.46	5.55	21,940
10 Oct 13	5.54000 +0.08	5.59	5.49	5.51	39,022
09 Oct 13	5.46000 -0.23	5.66	5.46	5.66	68,384
08 Oct 13	5.69000 -0.01	5.70	5.63	5.67	23,906
07 Oct 13	5.70000 -0.08	5.79	5.63	5.79	36,649
04 Oct 13	5.78000 -0.06	5.85	5.69	5.80	31,526
03 Oct 13	5.84000 -0.04	5.88	5.75	5.84	25,159
02 Oct 13	5.88000 -0.12	5.95	5.68	5.91	88,545
01 Oct 13	6.00000 +0.01	6.02	5.95	5.98	23,826
30 Sep 13	5.99000 -0.03	6.01	5.89	5.89	61,645
27 Sep 13	6.02000 +0.06	6.05	5.95	5.97	37,031
26 Sep 13	5.96000 +0.00	6.01	5.95	5.95	19,754
25 Sep 13	5.96000 -0.04	6.06	5.90	5.94	18,798
24 Sep 13	6.00000 -0.02	6.07	5.88	5.95	28,807
23 Sep 13	6.02000 -0.04	6.08	5.96	6.02	24,944
20 Sep 13	6.06000 +0.01	6.07	5.97	5.97	56,473
19 Sep 13	6.05000 +0.10	6.06	5.94	5.98	107,165
18 Sep 13	5.95000 +0.01	5.96	5.80	5.90	30,400
17 Sep 13	5.94000 +0.07	5.96	5.87	5.87	38,397
16 Sep 13	5.87000 +0.09	5.89	5.65	5.78	96,601
13 Sep 13	5.78000 +0.11	5.80	5.64	5.64	65,908
12 Sep 13	5.67000 -0.10	5.83	5.63	5.80	28,550
11 Sep 13	5.77000 -0.02	5.84	5.73	5.76	48,235
10 Sep 13	5.79000 +0.09	5.81	5.55	5.67	33,224
09 Sep 13	5.70000 +0.19	5.78	5.51	5.54	44,266
06 Sep 13	5.51000 -0.14	5.64	5.49	5.64	49,610
05 Sep 13	5.65000 +0.18	5.67	5.43	5.47	89,066
04 Sep 13	5.47000 -0.04	5.53	5.08	5.47	123,484
03 Sep 13	5.51000 -0.18	5.72	5.47	5.71	48,419
30 Aug 13	5.69000 +0.03	5.69	5.60	5.66	21,951
29 Aug 13	5.66000 +0.02	5.70	5.61	5.65	39,615
28 Aug 13	5.64000 -0.11	5.72	5.62	5.70	20,623
27 Aug 13	5.75000 -0.06	5.92	5.73	5.75	45,255
26 Aug 13	5.81000 +0.02	5.91	5.76	5.79	13,675
23 Aug 13	5.79000 -0.03	6.00	5.70	5.80	39,733
22 Aug 13	5.82000 +0.08	5.84	5.62	5.72	64,473
21 Aug 13	5.74000 -0.01	5.78	5.66	5.78	26,258
20 Aug 13	5.75000 -0.12	5.84	5.71	5.79	26,023
19 Aug 13	5.87000 +0.09	6.00	5.73	5.78	99,285
16 Aug 13	5.78000 -0.06	5.82	5.75	5.79	21,566
15 Aug 13	5.84000 +0.14	5.87	5.72	5.72	47,388
14 Aug 13	5.70000 -0.02	5.72	5.59	5.68	78,014
13 Aug 13	5.72000 -0.04	5.75	5.67	5.75	42,382
12 Aug 13	5.76000 +0.02	5.80	5.72	5.75	48,941
09 Aug 13	5.74000 -0.11	5.85	5.71	5.85	109,153
08 Aug 13	5.85000 +0.07	5.89	5.80	5.84	195,046
07 Aug 13	5.78000 -0.02	5.83	5.74	5.80	55,714
06 Aug 13	5.80000 +0.00	5.85	5.76	5.76	68,645
02 Aug 13	5.80000 +0.01	5.85	5.75	5.75	17,591
01 Aug 13	5.79000 -0.07	5.85	5.73	5.85	46,917
31 Jul 13	5.86000 +0.06	5.89	5.76	5.77	76,556
30 Jul 13	5.80000 +0.01	5.82	5.71	5.78	72,964
29 Jul 13	5.79000 +0.00	5.87	5.79	5.80	60,332
26 Jul 13	5.79000 -0.04	5.87	5.79	5.80	38,065
25 Jul 13	5.83000 -0.03	5.94	5.80	5.85	81,348
24 Jul 13	5.86000 +0.09	5.97	5.80	5.80	167,342
23 Jul 13	5.77000 -0.14	5.86	5.70	5.81	121,997
22 Jul 13	5.91000 -0.12	6.03	5.90	5.96	28,301
19 Jul 13	6.03000 -0.02	6.08	5.96	6.03	93,927
18 Jul 13	6.05000 +0.05	6.08	5.99	6.02	62,212
17 Jul 13	6.00000 +0.02	6.07	5.99	6.02	296,718
16 Jul 13	5.98000 -0.04	6.02	5.94	6.02	81,758
15 Jul 13	6.02000 +0.09	6.07	5.67	5.92	84,760
12 Jul 13	5.93000 -0.05	6.10	5.93	6.01	42,755
11 Jul 13	5.98000 -0.03	6.11	5.93	6.01	111,194
10 Jul 13	6.01000 +0.01	6.10	5.98	5.99	69,110
09 Jul 13	6.00000 +0.12	6.00	5.88	5.88	72,941
08 Jul 13	5.88000 -0.05	5.97	5.85	5.91	62,413
05 Jul 13	5.93000 +0.00	5.97	5.90	5.92	126,425
04 Jul 13	5.93000 +0.15	5.94	5.84	5.85	81,892
03 Jul 13	5.78000 +0.02	5.89	5.73	5.75	68,832
02 Jul 13	5.76000 -0.04	5.83	5.67	5.76	209,666
28 Jun 13	5.80000 +0.12	5.80	5.62	5.62	124,852
27 Jun 13	5.68000 -0.08	5.75	5.64	5.73	55,909
26 Jun 13	5.76000 -0.01	5.80	5.69	5.80	35,201
25 Jun 13	5.77000 +0.17	5.80	5.60	5.67	155,374
24 Jun 13	5.60000 -0.06	5.65	5.54	5.54	29,719
21 Jun 13	5.66000 +0.13	5.66	5.46	5.46	124,537
20 Jun 13	5.53000 -0.05	5.54	5.35	5.45	76,623
19 Jun 13	5.58000 -0.05	5.64	5.51	5.58	62,525
18 Jun 13	5.63000 +0.02	5.66	5.55	5.60	77,411
17 Jun 13	5.61000 +0.22	5.70	5.35	5.38	775,081
14 Jun 13	5.39000 +0.01	5.42	5.28	5.38	49,412
13 Jun 13	5.38000 +0.19	5.43	5.15	5.15	117,945
12 Jun 13	5.19000 -0.13	5.36	5.18	5.30	46,473
11 Jun 13	5.32000 -0.06	5.43	5.26	5.34	131,699
10 Jun 13	5.38000 +0.16	5.38	5.18	5.25	335,372
07 Jun 13	5.22000 -0.03	5.32	5.19	5.20	240,188
06 Jun 13	5.25000 +0.10	5.25	5.15	5.15	429,107
05 Jun 13	5.15000 -0.01	5.15	5.08	5.11	32,839
04 Jun 13	5.16000 +0.01	5.20	5.10	5.10	49,116
03 Jun 13	5.15000 -0.01	5.22	5.11	5.20	96,877
31 May 13	5.16000 -0.04	5.25	5.14	5.20	177,088
30 May 13	5.20000 -0.01	5.25	5.18	5.23	104,656
29 May 13	5.21000 +0.02	5.25	5.10	5.19	328,868
28 May 13	5.19000 +0.03	5.24	5.13	5.18	298,929
27 May 13	5.16000 -0.01	5.18	5.12	5.18	30,101
24 May 13	5.17000 +0.04	5.20	5.05	5.14	789,905
23 May 13	5.13000 +0.12	5.14	4.91	5.00	549,695
22 May 13	5.01000 -0.04	5.09	5.00	5.04	81,489
21 May 13	5.05000 +0.04	5.15	4.96	4.96	159,288
17 May 13	5.01000 +0.02	5.03	4.94	4.94	170,472
16 May 13	4.99000 +0.07	5.02	4.91	4.92	341,481
15 May 13	4.92000 -0.01	5.03	4.88	4.91	392,838
14 May 13	4.93000 +0.04	4.97	4.82	4.92	505,971
13 May 13	4.89000 +0.11	4.95	4.76	4.77	199,018
10 May 13	4.78000 +0.07	4.80	4.68	4.71	58,544
09 May 13	4.71000 -0.21	4.80	4.30	4.80	296,993
08 May 13	4.92000 +0.03	4.98	4.87	4.93	157,678
07 May 13	4.89000 -0.05	4.98	4.86	4.94	86,965
06 May 13	4.94000 +0.01	5.00	4.92	4.95	249,227
03 May 13	4.93000 +0.08	4.97	4.82	4.83	85,583
02 May 13	4.85000 -0.03	4.90	4.82	4.86	29,811
01 May 13	4.88000 -0.04	4.94	4.86	4.92	36,431
30 Apr 13	4.92000 +0.04	4.93	4.82	4.83	119,405
29 Apr 13	4.88000 -0.06	4.99	4.83	4.94	170,516
26 Apr 13	4.94000 +0.04	4.99	4.80	4.86	761,241
25 Apr 13	4.90000 +0.07	4.95	4.84	4.86	93,210
24 Apr 13	4.83000 +0.11	4.84	4.70	4.70	245,897
23 Apr 13	4.72000 +0.00	4.72	4.70	4.71	17,641
22 Apr 13	4.72000 +0.03	4.72	4.61	4.70	59,207
19 Apr 13	4.69000 +0.06	4.69	4.62	4.68	88,029
18 Apr 13	4.63000 +0.05	4.63	4.56	4.56	36,557
17 Apr 13	4.58000 +0.01	4.64	4.48	4.58	416,237
16 Apr 13	4.57000 +0.01	4.64	4.48	4.55	72,977
15 Apr 13	4.56000 +0.04	4.58	4.42	4.43	154,722
12 Apr 13	4.52000 +0.00	4.53	4.48	4.49	45,816
11 Apr 13	4.52000 -0.02	4.55	4.50	4.53	23,804
10 Apr 13	4.54000 +0.04	4.58	4.50	4.50	180,152
09 Apr 13	4.50000 +0.10	4.50	4.37	4.40	32,717
08 Apr 13	4.40000 -0.06	4.47	4.38	4.43	38,502
05 Apr 13	4.46000 +0.00	4.46	4.40	4.45	36,435
04 Apr 13	4.46000 -0.02	4.50	4.43	4.48	22,655
03 Apr 13	4.48000 +0.02	4.59	4.44	4.55	74,074
02 Apr 13	4.46000 -0.07	4.68	4.44	4.59	122,925
01 Apr 13	4.53000 +0.03	4.56	4.38	4.44	149,892
28 Mar 13	4.50000 -0.02	4.52	4.46	4.52	29,406
27 Mar 13	4.52000 +0.04	4.53	4.44	4.53	73,618
26 Mar 13	4.48000 +0.13	4.56	4.39	4.39	148,608
25 Mar 13	4.35000 -0.01	4.45	4.35	4.41	77,594
22 Mar 13	4.36000 +0.08	4.42	4.27	4.27	84,673
21 Mar 13	4.28000 +0.04	4.33	4.23	4.28	79,482
20 Mar 13	4.24000 +0.02	4.26	4.20	4.25	105,028
19 Mar 13	4.22000 +0.03	4.22	4.19	4.21	45,244
18 Mar 13	4.19000 -0.06	4.25	4.19	4.23	91,468
15 Mar 13	4.25000 +0.05	4.25	4.19	4.23	124,040
14 Mar 13	4.20000 +0.02	4.22	4.18	4.20	59,359
13 Mar 13	4.18000 -0.02	4.20	4.15	4.19	37,484
12 Mar 13	4.20000 +0.05	4.23	4.12	4.20	119,004
11 Mar 13	4.15000 -0.03	4.17	4.13	4.16	26,430
08 Mar 13	4.18000 +0.04	4.18	4.13	4.16	137,334
07 Mar 13	4.14000 +0.01	4.20	4.12	4.19	82,832
06 Mar 13	4.13000 -0.05	4.23	4.09	4.20	288,005
05 Mar 13	4.18000 -0.02	4.35	4.18	4.23	77,108
04 Mar 13	4.20000 -0.15	4.35	4.20	4.35	62,022
01 Mar 13	4.35000 -0.05	4.40	4.35	4.40	38,402
28 Feb 13	4.40000 -0.02	4.44	4.38	4.42	36,307
27 Feb 13	4.42000 +0.06	4.46	4.35	4.35	40,954
26 Feb 13	4.36000 -0.02	4.44	4.35	4.39	28,097
25 Feb 13	4.38000 -0.08	4.48	4.38	4.46	31,861
22 Feb 13	4.46000 +0.01	4.56	4.43	4.46	47,491
21 Feb 13	4.45000 -0.15	4.56	4.40	4.52	91,126
20 Feb 13	4.60000 -0.25	4.78	4.60	4.75	80,077
19 Feb 13	4.85000 +0.29	4.92	4.56	4.57	158,041
15 Feb 13	4.56000 +0.05	4.58	4.50	4.53	21,841
14 Feb 13	4.51000 +0.04	4.57	4.45	4.45	57,285
13 Feb 13	4.47000 +0.01	4.54	4.46	4.46	24,410
12 Feb 13	4.46000 +0.04	4.53	4.43	4.44	95,896
11 Feb 13	4.42000 -0.03	4.45	4.42	4.45	36,695
08 Feb 13	4.45000 -0.01	4.45	4.39	4.44	14,019
07 Feb 13	4.46000 +0.06	4.46	4.38	4.39	21,916
06 Feb 13	4.40000 -0.05	4.46	4.39	4.46	26,437
05 Feb 13	4.45000 -0.01	4.47	4.40	4.40	19,560
04 Feb 13	4.46000 +0.06	4.46	4.32	4.33	38,168
01 Feb 13	4.40000 +0.03	4.45	4.37	4.43	61,999
31 Jan 13	4.37000 -0.10	4.48	4.32	4.48	73,261
30 Jan 13	4.47000 -0.02	4.51	4.45	4.51	20,958
29 Jan 13	4.49000 +0.01	4.51	4.45	4.45	33,629
28 Jan 13	4.48000 +0.03	4.56	4.43	4.47	100,142
25 Jan 13	4.45000 +0.06	4.45	4.36	4.36	90,395
24 Jan 13	4.39000 +0.03	4.40	4.33	4.36	42,842
23 Jan 13	4.36000 -0.03	4.40	4.34	4.38	48,335
22 Jan 13	4.39000 -0.03	4.41	4.36	4.40	68,811
21 Jan 13	4.42000 +0.08	4.42	4.33	4.38	156,228
18 Jan 13	4.34000 -0.07	4.41	4.34	4.40	70,423
17 Jan 13	4.41000 +0.01	4.42	4.34	4.40	42,133
16 Jan 13	4.40000 +0.00	4.40	4.35	4.37	40,945
15 Jan 13	4.40000 +0.00	4.45	4.38	4.40	48,109
14 Jan 13	4.40000 +0.07	4.43	4.32	4.36	118,634
11 Jan 13	4.33000 +0.01	4.36	4.30	4.31	60,924
10 Jan 13	4.32000 -0.01	4.38	4.28	4.37	68,945
09 Jan 13	4.33000 +0.12	4.38	4.21	4.21	100,221
08 Jan 13	4.21000 +0.06	4.27	4.16	4.20	134,384
07 Jan 13	4.15000 +0.04	4.17	4.12	4.12	49,785
04 Jan 13	4.11000 +0.04	4.14	4.09	4.10	95,428
03 Jan 13	4.07000 -0.08	4.17	4.07	4.17	104,559
02 Jan 13	4.15000 +0.05	4.20	4.09	4.15	120,303
31 Dec 12	4.10000 -0.04	4.15	4.08	4.15	89,231
28 Dec 12	4.14000 +0.01	4.17	4.11	4.11	16,177
27 Dec 12	4.13000 -0.04	4.18	4.11	4.17	67,523
24 Dec 12	4.17000 -0.02	4.17	4.10	4.15	59,822
21 Dec 12	4.19000 -0.01	4.19	4.12	4.15	97,381
20 Dec 12	4.20000 -0.02	4.21	4.11	4.20	63,816
19 Dec 12	4.22000 +0.01	4.26	4.11	4.18	75,246
18 Dec 12	4.21000 -0.07	4.29	4.16	4.29	139,554
17 Dec 12	4.28000 +0.07	4.28	4.21	4.25	121,601
14 Dec 12	4.21000 +0.08	4.25	4.09	4.15	996,791
13 Dec 12	4.13000 -0.07	4.18	4.04	4.12	165,797
12 Dec 12	4.20000 +0.05	4.26	4.19	4.19	54,584
11 Dec 12	4.15000 +0.05	4.18	4.09	4.13	130,960
10 Dec 12	4.10000 +0.10	4.17	4.03	4.07	176,572
07 Dec 12	4.00000 -0.05	4.08	3.97	4.05	155,827
06 Dec 12	4.05000 +0.00	4.10	4.01	4.04	56,335
05 Dec 12	4.05000 -0.04	4.09	4.03	4.09	51,084
04 Dec 12	4.09000 -0.07	4.25	4.08	4.18	129,319
03 Dec 12	4.16000 +0.01	4.20	4.14	4.18	98,498
30 Nov 12	4.15000 -0.06	4.26	4.15	4.26	91,417
29 Nov 12	4.21000 +0.03	4.28	4.19	4.20	57,884
28 Nov 12	4.18000 -0.02	4.29	4.16	4.17	94,496
27 Nov 12	4.20000 -0.03	4.24	4.16	4.24	52,135
26 Nov 12	4.23000 -0.06	4.26	4.19	4.23	192,996
23 Nov 12	4.29000 -0.01	4.41	4.27	4.37	73,133
22 Nov 12	4.30000 +0.06	4.46	4.26	4.27	62,068
21 Nov 12	4.24000 -0.12	4.39	4.23	4.39	55,190
20 Nov 12	4.36000 +0.15	4.37	4.20	4.30	56,641
19 Nov 12	4.21000 +0.11	4.27	4.10	4.14	224,737
16 Nov 12	4.10000 -0.04	4.15	4.06	4.14	90,814
15 Nov 12	4.14000 -0.07	4.21	4.12	4.21	47,349
14 Nov 12	4.21000 -0.04	4.28	4.15	4.28	57,508
13 Nov 12	4.25000 -0.11	4.40	4.20	4.32	90,697
12 Nov 12	4.36000 -0.12	4.50	4.31	4.48	67,988
09 Nov 12	4.48000 +0.11	4.48	4.33	4.37	129,334
08 Nov 12	4.37000 -0.45	4.72	4.28	4.68	163,186
07 Nov 12	4.82000 +0.09	4.85	4.65	4.68	35,942
06 Nov 12	4.73000 -0.09	4.85	4.65	4.83	83,823
05 Nov 12	4.82000 -0.09	4.93	4.81	4.88	57,976
02 Nov 12	4.91000 -0.04	4.95	4.86	4.95	56,958
01 Nov 12	4.95000 +0.07	4.97	4.85	4.91	136,654
31 Oct 12	4.88000 +0.03	4.94	4.83	4.83	36,371
30 Oct 12	4.85000 -0.07	4.91	4.83	4.91	15,059
29 Oct 12	4.92000 +0.00	4.95	4.86	4.92	19,654
26 Oct 12	4.92000 +0.00	4.94	4.87	4.87	18,310
25 Oct 12	4.92000 +0.00	4.94	4.89	4.91	23,080
24 Oct 12	4.92000 +0.09	4.94	4.82	4.85	36,326
23 Oct 12	4.83000 -0.01	4.90	4.80	4.84	20,096
22 Oct 12	4.84000 -0.13	4.92	4.84	4.92	52,366
19 Oct 12	4.97000 +0.05	5.00	4.90	4.90	151,017
18 Oct 12	4.92000 -0.09	4.98	4.91	4.95	55,324
17 Oct 12	5.01000 +0.07	5.02	4.92	4.92	371,905
16 Oct 12	4.94000 +0.10	4.98	4.84	4.84	111,378
15 Oct 12	4.84000 -0.07	5.00	4.82	4.91	90,984
12 Oct 12	4.91000 -0.07	4.98	4.90	4.98	32,588
11 Oct 12	4.98000 -0.02	5.05	4.97	4.97	459,524
10 Oct 12	5.00000 +0.06	5.02	4.90	4.90	268,835
09 Oct 12	4.94000 +0.01	4.98	4.92	4.92	24,442
05 Oct 12	4.93000 +0.02	4.97	4.87	4.87	34,486
04 Oct 12	4.91000 +0.08	4.92	4.77	4.80	24,562
03 Oct 12	4.83000 -0.09	4.98	4.82	4.90	333,073
02 Oct 12	4.92000 +0.23	4.92	4.55	4.70	57,550
01 Oct 12	4.69000 +0.12	4.70	4.53	4.59	81,350
28 Sep 12	4.57000 -0.07	4.77	4.55	4.75	73,716
27 Sep 12	4.64000 -0.21	4.89	4.63	4.85	85,546
26 Sep 12	4.85000 -0.05	4.88	4.82	4.88	40,794
25 Sep 12	4.90000 +0.01	4.99	4.87	4.93	41,254
24 Sep 12	4.89000 +0.17	4.92	4.72	4.76	244,413
21 Sep 12	4.72000 -0.16	4.80	4.65	4.80	131,719
20 Sep 12	4.88000 -0.04	4.90	4.82	4.85	35,426
19 Sep 12	4.92000 +0.04	5.00	4.88	4.88	47,480
18 Sep 12	4.88000 -0.11	4.99	4.88	4.98	23,831
17 Sep 12	4.99000 +0.04	5.07	4.90	4.91	73,543
14 Sep 12	4.95000 +0.15	5.00	4.68	4.77	79,153
13 Sep 12	4.80000 -0.16	4.99	4.68	4.96	112,423
12 Sep 12	4.96000 +0.09	4.97	4.95	4.96	201,149
11 Sep 12	4.87000 -0.02	4.95	4.87	4.90	21,275
10 Sep 12	4.89000 -0.08	4.99	4.87	4.99	30,813
07 Sep 12	4.97000 +0.04	4.98	4.94	4.94	22,449
06 Sep 12	4.93000 +0.03	4.96	4.80	4.80	30,467
05 Sep 12	4.90000 -0.03	4.96	4.88	4.91	28,427
04 Sep 12	4.93000 -0.07	5.01	4.90	5.00	32,911
31 Aug 12	5.00000 +0.00	5.02	4.99	4.99	52,844
30 Aug 12	5.00000 -0.02	5.01	4.97	5.00	27,839
29 Aug 12	5.02000 +0.00	5.03	4.98	4.98	14,297
28 Aug 12	5.02000 +0.01	5.04	4.99	4.99	14,823
27 Aug 12	5.01000 +0.01	5.05	4.96	4.96	23,450
24 Aug 12	5.00000 +0.02	5.01	4.92	5.00	53,085
23 Aug 12	4.98000 -0.06	5.04	4.92	5.00	68,479
22 Aug 12	5.04000 +0.02	5.04	4.92	4.94	28,887
21 Aug 12	5.02000 -0.12	5.17	5.00	5.11	45,299
20 Aug 12	5.14000 +0.11	5.16	5.03	5.05	64,284
17 Aug 12	5.03000 -0.12	5.15	5.00	5.11	34,113
16 Aug 12	5.15000 +0.02	5.15	5.10	5.11	23,558
15 Aug 12	5.13000 +0.14	5.18	4.97	4.99	57,809
14 Aug 12	4.99000 +0.00	5.08	4.92	4.92	133,152
13 Aug 12	4.99000 +0.09	5.00	4.86	4.86	75,344
10 Aug 12	4.90000 +0.13	4.93	4.80	4.93	69,228
09 Aug 12	4.77000 -0.37	4.96	4.71	4.95	84,560
08 Aug 12	5.14000 +0.08	5.18	4.99	5.01	143,608
07 Aug 12	5.06000 +0.07	5.09	4.99	5.00	57,698
03 Aug 12	4.99000 +0.11	4.99	4.81	4.81	66,748
02 Aug 12	4.88000 +0.04	4.90	4.80	4.84	39,811
01 Aug 12	4.84000 +0.08	4.85	4.71	4.76	43,244
31 Jul 12	4.76000 -0.09	4.86	4.75	4.85	46,467
30 Jul 12	4.85000 +0.07	4.98	4.77	4.80	178,333
27 Jul 12	4.78000 +0.04	4.80	4.71	4.75	94,289
26 Jul 12	4.74000 +0.11	4.75	4.63	4.63	37,740
25 Jul 12	4.63000 -0.02	4.68	4.62	4.66	33,752
24 Jul 12	4.65000 +0.02	4.75	4.60	4.66	88,289
23 Jul 12	4.63000 -0.07	4.70	4.60	4.70	105,480
20 Jul 12	4.70000 +0.10	4.70	4.55	4.55	58,275
19 Jul 12	4.60000 +0.01	4.64	4.41	4.60	162,620
18 Jul 12	4.59000 +0.13	4.62	4.49	4.52	212,624
17 Jul 12	4.46000 +0.07	4.49	4.41	4.41	324,220
16 Jul 12	4.39000 +0.06	4.43	4.28	4.28	125,811
13 Jul 12	4.33000 +0.02	4.35	4.26	4.26	44,266
12 Jul 12	4.31000 +0.00	4.31	4.25	4.27	21,024
11 Jul 12	4.31000 +0.00	4.34	4.30	4.31	18,723
10 Jul 12	4.31000 -0.02	4.34	4.29	4.29	36,707
09 Jul 12	4.33000 +0.10	4.34	4.25	4.27	64,985
06 Jul 12	4.23000 -0.13	4.31	4.23	4.31	22,896
05 Jul 12	4.36000 -0.03	4.43	4.35	4.39	42,385
04 Jul 12	4.39000 +0.14	4.39	4.22	4.22	15,635
03 Jul 12	4.25000 +0.05	4.31	4.23	4.29	196,992
29 Jun 12	4.20000 +0.04	4.24	4.14	4.24	57,524
28 Jun 12	4.16000 -0.02	4.25	4.10	4.23	78,463
27 Jun 12	4.18000 -0.08	4.30	4.18	4.30	82,604
26 Jun 12	4.26000 -0.08	4.34	4.24	4.32	13,905
25 Jun 12	4.34000 -0.04	4.35	4.28	4.31	16,462
22 Jun 12	4.38000 +0.10	4.38	4.28	4.28	7,834
21 Jun 12	4.28000 -0.03	4.34	4.27	4.34	11,254
20 Jun 12	4.31000 -0.13	4.44	4.31	4.43	19,820
19 Jun 12	4.44000 -0.01	4.55	4.42	4.55	21,317
18 Jun 12	4.45000 +0.01	4.53	4.35	4.47	202,889
15 Jun 12	4.44000 +0.14	4.48	4.25	4.33	92,580
14 Jun 12	4.30000 -0.04	4.34	4.24	4.34	128,204
13 Jun 12	4.34000 +0.13	4.38	4.22	4.22	89,574
12 Jun 12	4.21000 -0.09	4.36	4.21	4.28	58,224
11 Jun 12	4.30000 -0.05	4.45	4.25	4.43	51,562
08 Jun 12	4.35000 -0.09	4.40	4.35	4.39	237,061
07 Jun 12	4.44000 -0.09	4.59	4.44	4.59	35,964
06 Jun 12	4.53000 +0.16	4.60	4.39	4.39	65,787
05 Jun 12	4.37000 +0.07	4.37	4.26	4.26	92,470
04 Jun 12	4.30000 +0.00	4.33	4.21	4.30	41,189
01 Jun 12	4.30000 -0.11	4.38	4.27	4.34	34,196
31 May 12	4.41000 +0.03	4.48	4.24	4.48	49,002
30 May 12	4.38000 -0.06	4.48	4.34	4.39	297,048
29 May 12	4.44000 -0.11	4.57	4.43	4.55	64,902
28 May 12	4.55000 -0.01	4.62	4.55	4.59	48,819
25 May 12	4.56000 -0.08	4.62	4.55	4.61	18,941
24 May 12	4.64000 -0.04	4.78	4.64	4.68	15,085
23 May 12	4.68000 +0.08	4.68	4.53	4.57	24,597
22 May 12	4.60000 +0.05	4.62	4.50	4.52	53,016
18 May 12	4.55000 -0.10	4.70	4.51	4.60	93,602
17 May 12	4.65000 +0.00	4.66	4.54	4.65	151,232
16 May 12	4.65000 -0.05	4.83	4.65	4.66	109,683
15 May 12	4.70000 +0.09	4.79	4.52	4.52	91,343
14 May 12	4.61000 -0.13	4.66	4.54	4.58	73,879
11 May 12	4.74000 +0.34	4.75	4.40	4.41	181,491
10 May 12	4.40000 +0.17	4.41	4.25	4.25	67,840
09 May 12	4.23000 +0.07	4.25	4.12	4.16	14,736
08 May 12	4.16000 -0.04	4.20	4.15	4.20	21,171
07 May 12	4.20000 -0.06	4.21	4.15	4.20	54,776
04 May 12	4.26000 -0.24	4.47	4.25	4.40	34,431
03 May 12	4.50000 +0.11	4.50	4.34	4.37	44,209
02 May 12	4.39000 -0.01	4.40	4.30	4.40	35,314
01 May 12	4.40000 +0.16	4.41	4.28	4.29	52,571
30 Apr 12	4.24000 +0.04	4.29	4.16	4.22	56,212
27 Apr 12	4.20000 +0.03	4.21	4.13	4.17	24,570
26 Apr 12	4.17000 +0.10	4.17	4.06	4.06	18,843
25 Apr 12	4.07000 -0.04	4.16	4.05	4.16	43,452
24 Apr 12	4.11000 -0.02	4.19	4.11	4.18	16,648
23 Apr 12	4.13000 -0.06	4.22	4.11	4.22	19,858
20 Apr 12	4.19000 +0.06	4.26	4.13	4.13	36,216
19 Apr 12	4.13000 -0.08	4.27	4.11	4.22	31,214
18 Apr 12	4.21000 -0.02	4.28	4.17	4.28	39,375
17 Apr 12	4.23000 +0.09	4.27	4.10	4.19	90,200
16 Apr 12	4.14000 +0.01	4.14	4.07	4.08	33,986
13 Apr 12	4.13000 +0.11	4.15	4.03	4.05	38,095
12 Apr 12	4.02000 -0.02	4.07	4.02	4.02	36,821
11 Apr 12	4.04000 +0.04	4.06	4.01	4.02	48,862
10 Apr 12	4.00000 -0.02	4.08	4.00	4.08	52,951
09 Apr 12	4.02000 +0.00	4.05	4.00	4.04	33,991
05 Apr 12	4.02000 -0.09	4.14	4.01	4.07	74,352
04 Apr 12	4.11000 -0.03	4.15	4.05	4.14	67,164
03 Apr 12	4.14000 +0.00	4.24	4.10	4.13	57,379
02 Apr 12	4.14000 -0.06	4.21	4.11	4.16	47,740
30 Mar 12	4.20000 -0.05	4.24	4.16	4.24	48,497
29 Mar 12	4.25000 +0.02	4.25	4.19	4.25	23,761
28 Mar 12	4.23000 -0.01	4.25	4.17	4.25	44,404
27 Mar 12	4.24000 +0.04	4.30	4.18	4.18	96,848
26 Mar 12	4.20000 +0.06	4.29	4.13	4.14	116,560
23 Mar 12	4.14000 +0.04	4.18	4.10	4.13	67,660
22 Mar 12	4.10000 -0.06	4.19	4.10	4.19	48,653
21 Mar 12	4.16000 -0.06	4.25	4.15	4.24	65,982
20 Mar 12	4.22000 +0.02	4.23	4.16	4.20	94,637
19 Mar 12	4.20000 +0.19	4.22	4.02	4.02	67,458
16 Mar 12	4.01000 -0.10	4.14	4.01	4.10	94,784
15 Mar 12	4.11000 -0.02	4.19	4.10	4.17	41,086
14 Mar 12	4.13000 +0.06	4.19	4.08	4.10	82,241
13 Mar 12	4.07000 +0.14	4.08	3.95	3.97	73,695
12 Mar 12	3.93000 +0.04	3.97	3.85	3.90	69,386
09 Mar 12	3.89000 -0.11	4.01	3.87	3.97	123,107
08 Mar 12	4.00000 +0.00	4.04	3.99	4.00	65,271
07 Mar 12	4.00000 +0.03	4.03	3.99	4.03	48,415
06 Mar 12	3.97000 -0.12	4.08	3.95	4.08	136,180
05 Mar 12	4.09000 -0.01	4.13	4.04	4.11	108,319
02 Mar 12	4.10000 +0.00	4.17	4.04	4.10	102,163
01 Mar 12	4.10000 -0.03	4.17	4.10	4.17	103,806
29 Feb 12	4.13000 -0.01	4.22	4.08	4.13	62,932
28 Feb 12	4.14000 +0.08	4.24	4.06	4.06	55,562
27 Feb 12	4.06000 -0.07	4.10	4.01	4.10	76,488
24 Feb 12	4.13000 -0.18	4.33	4.11	4.31	166,036
23 Feb 12	4.31000 -0.13	4.43	4.30	4.40	90,515
22 Feb 12	4.44000 -0.01	4.48	4.40	4.47	52,301
21 Feb 12	4.45000 +0.11	4.50	4.33	4.39	163,485
17 Feb 12	4.34000 -0.01	4.40	4.32	4.39	37,054
16 Feb 12	4.35000 +0.03	4.41	4.32	4.32	43,824
15 Feb 12	4.32000 -0.10	4.43	4.31	4.42	71,823
14 Feb 12	4.42000 -0.01	4.51	4.40	4.47	64,487
13 Feb 12	4.43000 -0.02	4.52	4.42	4.44	78,043
10 Feb 12	4.45000 -0.09	4.51	4.45	4.51	51,559
09 Feb 12	4.54000 -0.03	4.55	4.49	4.49	78,257
08 Feb 12	4.57000 +0.06	4.61	4.52	4.55	63,156
07 Feb 12	4.51000 -0.06	4.60	4.48	4.55	127,193
06 Feb 12	4.57000 -0.06	4.63	4.55	4.63	53,568
03 Feb 12	4.63000 +0.04	4.64	4.55	4.63	113,440
02 Feb 12	4.59000 +0.08	4.60	4.45	4.50	81,677
01 Feb 12	4.51000 +0.01	4.55	4.44	4.48	107,769
31 Jan 12	4.50000 -0.01	4.56	4.50	4.52	68,811
30 Jan 12	4.51000 +0.00	4.60	4.50	4.50	73,591
27 Jan 12	4.51000 +0.01	4.51	4.45	4.45	31,883
26 Jan 12	4.50000 -0.03	4.54	4.41	4.48	88,779
25 Jan 12	4.53000 +0.00	4.56	4.47	4.47	95,055
24 Jan 12	4.53000 -0.05	4.59	4.49	4.58	162,854
23 Jan 12	4.58000 +0.01	4.60	4.55	4.60	28,766
20 Jan 12	4.57000 -0.03	4.58	4.50	4.55	23,247
19 Jan 12	4.60000 +0.03	4.62	4.55	4.62	36,055
18 Jan 12	4.57000 -0.04	4.65	4.53	4.65	52,003
17 Jan 12	4.61000 -0.14	4.79	4.61	4.74	29,672
16 Jan 12	4.75000 +0.05	4.75	4.65	4.65	72,972
13 Jan 12	4.70000 -0.04	4.74	4.62	4.74	84,679
12 Jan 12	4.74000 -0.03	4.80	4.68	4.75	43,522
11 Jan 12	4.77000 -0.01	4.85	4.76	4.85	21,858
10 Jan 12	4.78000 +0.05	4.78	4.66	4.73	57,689
09 Jan 12	4.73000 +0.10	4.73	4.63	4.63	22,059
06 Jan 12	4.63000 -0.07	4.72	4.63	4.70	23,135
05 Jan 12	4.70000 -0.10	4.77	4.70	4.75	46,651
04 Jan 12	4.80000 +0.21	4.80	4.64	4.65	219,849
03 Jan 12	4.59000 +0.16	4.59	4.44	4.57	50,334
30 Dec 11	4.43000 +0.03	4.45	4.40	4.40	22,348
29 Dec 11	4.40000 -0.03	4.46	4.40	4.45	28,343
28 Dec 11	4.43000 +0.08	4.45	4.32	4.35	43,611
23 Dec 11	4.35000 +0.02	4.38	4.21	4.21	59,704
22 Dec 11	4.33000 +0.07	4.38	4.21	4.30	65,265
21 Dec 11	4.26000 +0.26	4.26	3.98	4.00	231,263
20 Dec 11	4.00000 -0.04	4.05	3.96	4.00	128,599
19 Dec 11	4.04000 +0.19	4.04	3.84	3.84	144,449
16 Dec 11	3.85000 -0.05	3.95	3.81	3.81	131,536
15 Dec 11	3.90000 +0.03	3.91	3.80	3.85	246,253
14 Dec 11	3.87000 -0.09	3.94	3.86	3.90	88,432
13 Dec 11	3.96000 +0.00	4.08	3.90	4.08	150,463
12 Dec 11	3.96000 -0.07	4.09	3.90	4.09	148,120
09 Dec 11	4.03000 -0.04	4.14	4.00	4.09	71,348
08 Dec 11	4.07000 +0.00	4.12	4.02	4.07	70,388
07 Dec 11	4.07000 -0.07	4.18	4.05	4.12	164,369
06 Dec 11	4.14000 -0.01	4.17	4.07	4.10	97,871
05 Dec 11	4.15000 -0.10	4.30	4.14	4.30	137,225
02 Dec 11	4.25000 -0.13	4.36	4.25	4.33	144,072
01 Dec 11	4.38000 +0.08	4.40	4.29	4.30	73,930
30 Nov 11	4.30000 -0.03	4.49	4.28	4.49	191,678
29 Nov 11	4.33000 -0.16	4.47	4.33	4.45	41,170
28 Nov 11	4.49000 +0.10	4.62	4.45	4.45	53,815
25 Nov 11	4.39000 +0.07	4.44	4.31	4.31	20,930
24 Nov 11	4.32000 -0.05	4.34	4.25	4.25	16,835
23 Nov 11	4.37000 -0.08	4.39	4.26	4.33	36,859
22 Nov 11	4.45000 -0.10	4.50	4.43	4.47	14,734
21 Nov 11	4.55000 +0.05	4.58	4.31	4.40	96,001
18 Nov 11	4.50000 -0.07	4.53	4.45	4.53	39,268
17 Nov 11	4.57000 -0.03	4.68	4.53	4.60	68,001
16 Nov 11	4.60000 +0.00	4.67	4.55	4.67	36,176
15 Nov 11	4.60000 +0.04	4.60	4.54	4.56	364,670
14 Nov 11	4.56000 -0.09	4.78	4.54	4.78	54,944
11 Nov 11	4.65000 +0.00	4.68	4.60	4.68	33,755
10 Nov 11	4.65000 +0.00	4.72	4.64	4.65	93,457
09 Nov 11	4.65000 -0.23	4.80	4.65	4.79	41,166
08 Nov 11	4.88000 +0.13	4.89	4.76	4.84	34,529
07 Nov 11	4.75000 -0.05	4.77	4.65	4.76	93,847
04 Nov 11	4.80000 -0.11	4.92	4.78	4.92	65,486
03 Nov 11	4.91000 +0.07	4.99	4.83	4.99	54,280
02 Nov 11	4.84000 +0.08	4.99	4.84	4.93	281,513
01 Nov 11	4.76000 +0.21	4.84	4.29	4.44	152,818
31 Oct 11	4.55000 +0.05	4.62	4.45	4.56	115,095
28 Oct 11	4.50000 -0.06	4.58	4.44	4.58	63,242
27 Oct 11	4.56000 +0.31	4.56	4.26	4.26	112,702
26 Oct 11	4.25000 -0.01	4.30	4.18	4.29	63,917
25 Oct 11	4.26000 +0.01	4.29	4.16	4.16	60,669
24 Oct 11	4.25000 +0.05	4.25	4.15	4.25	65,217
21 Oct 11	4.20000 -0.06	4.37	4.20	4.37	93,891
20 Oct 11	4.26000 -0.19	4.46	4.24	4.46	78,429
19 Oct 11	4.45000 -0.01	4.65	4.42	4.51	74,024
18 Oct 11	4.46000 +0.09	4.47	4.28	4.35	476,246
17 Oct 11	4.37000 +0.15	4.40	4.22	4.35	195,173
14 Oct 11	4.22000 -0.10	4.32	4.22	4.32	106,729
13 Oct 11	4.32000 +0.02	4.32	4.17	4.26	52,146
12 Oct 11	4.30000 +0.13	4.34	4.23	4.33	122,465
11 Oct 11	4.17000 +0.18	4.34	4.16	4.34	56,082
07 Oct 11	3.99000 -0.01	4.14	3.95	4.09	143,129
06 Oct 11	4.00000 +0.16	4.08	3.86	3.90	109,607
05 Oct 11	3.84000 +0.27	3.85	3.60	3.69	175,442
04 Oct 11	3.57000 -0.24	3.70	3.51	3.60	715,009
03 Oct 11	3.81000 -0.09	4.06	3.81	3.97	183,753
30 Sep 11	3.90000 +0.04	3.94	3.78	3.89	94,273
29 Sep 11	3.86000 -0.05	3.98	3.85	3.98	69,486
28 Sep 11	3.91000 -0.14	4.10	3.90	4.10	81,908
27 Sep 11	4.05000 +0.09	4.22	4.05	4.09	105,493
26 Sep 11	3.96000 -0.03	4.05	3.77	3.94	135,210
23 Sep 11	3.99000 -0.10	4.09	3.99	4.02	99,074
22 Sep 11	4.09000 -0.17	4.20	4.04	4.20	105,777
21 Sep 11	4.26000 -0.12	4.32	4.25	4.32	143,807
20 Sep 11	4.38000 -0.01	4.45	4.37	4.40	89,503
19 Sep 11	4.39000 +0.07	4.45	4.21	4.21	196,249
16 Sep 11	4.32000 -0.29	4.65	4.32	4.64	202,033
15 Sep 11	4.61000 +0.14	4.64	4.47	4.57	155,884
14 Sep 11	4.47000 +0.10	4.51	4.39	4.39	146,199
13 Sep 11	4.37000 -0.17	4.56	4.37	4.51	123,265
12 Sep 11	4.54000 -0.07	4.59	4.42	4.59	181,102
09 Sep 11	4.61000 -0.06	4.70	4.56	4.70	124,235
08 Sep 11	4.67000 -0.17	4.84	4.67	4.84	217,044
07 Sep 11	4.84000 -0.11	5.06	4.75	5.06	196,631
06 Sep 11	4.95000 -0.03	5.01	4.89	4.96	45,974
02 Sep 11	4.98000 -0.05	5.04	4.97	5.01	46,608
01 Sep 11	5.03000 -0.03	5.11	5.03	5.10	98,692
31 Aug 11	5.06000 -0.04	5.10	5.05	5.10	71,759
30 Aug 11	5.10000 +0.01	5.18	5.04	5.18	90,918
29 Aug 11	5.09000 +0.12	5.10	5.00	5.05	68,611
26 Aug 11	4.97000 -0.16	5.16	4.96	5.16	155,705
25 Aug 11	5.13000 -0.12	5.29	5.11	5.29	66,695
24 Aug 11	5.25000 +0.15	5.25	5.10	5.15	142,441
23 Aug 11	5.10000 -0.12	5.23	5.10	5.23	105,703
22 Aug 11	5.22000 -0.09	5.32	5.18	5.31	92,997
19 Aug 11	5.31000 +0.00	5.48	5.18	5.20	162,610
18 Aug 11	5.31000 -0.10	5.35	5.22	5.30	152,040
17 Aug 11	5.41000 +0.05	5.42	5.32	5.32	156,810
16 Aug 11	5.36000 -0.27	5.63	5.35	5.63	125,400
15 Aug 11	5.63000 +0.36	5.63	5.31	5.41	103,659
12 Aug 11	5.27000 -0.13	5.41	5.27	5.41	98,142
11 Aug 11	5.40000 +0.10	5.55	5.40	5.43	53,490
10 Aug 11	5.30000 +0.08	5.47	5.22	5.47	103,555
09 Aug 11	5.22000 -0.10	5.45	5.11	5.22	196,569
08 Aug 11	5.32000 -0.61	5.65	5.32	5.36	620,439
05 Aug 11	5.93000 -0.23	6.11	5.77	6.00	298,712
04 Aug 11	6.16000 -0.04	6.17	6.02	6.17	91,043
03 Aug 11	6.20000 +0.10	6.20	6.05	6.06	83,240
02 Aug 11	6.10000 -0.08	6.20	6.06	6.20	90,991
29 Jul 11	6.18000 +0.08	6.22	6.09	6.10	70,822
28 Jul 11	6.10000 -0.03	6.11	6.08	6.10	69,710
27 Jul 11	6.13000 +0.02	6.14	6.08	6.08	22,190
26 Jul 11	6.11000 +0.04	6.16	6.07	6.07	112,459
25 Jul 11	6.07000 -0.05	6.18	6.06	6.11	64,440
22 Jul 11	6.12000 -0.03	6.19	6.12	6.15	25,589
21 Jul 11	6.15000 -0.01	6.25	6.14	6.14	10,378
20 Jul 11	6.16000 -0.06	6.25	6.14	6.21	34,383
19 Jul 11	6.22000 +0.12	6.23	6.11	6.11	57,294
18 Jul 11	6.10000 -0.12	6.25	6.10	6.20	91,600
15 Jul 11	6.22000 -0.11	6.33	6.22	6.32	143,528
14 Jul 11	6.33000 +0.00	6.34	6.30	6.31	42,352
13 Jul 11	6.33000 -0.02	6.34	6.30	6.31	22,073
12 Jul 11	6.35000 +0.00	6.35	6.19	6.25	57,355
11 Jul 11	6.35000 +0.00	6.42	6.34	6.39	36,309
08 Jul 11	6.35000 -0.05	6.37	6.34	6.35	10,562
07 Jul 11	6.40000 -0.04	6.42	6.37	6.37	21,846
06 Jul 11	6.44000 +0.07	6.44	6.30	6.31	44,789
05 Jul 11	6.37000 +0.02	6.37	6.28	6.37	20,715
04 Jul 11	6.35000 -0.03	6.38	6.32	6.37	16,775
30 Jun 11	6.38000 +0.17	6.38	6.22	6.22	83,559
29 Jun 11	6.21000 +0.18	6.22	6.09	6.12	92,494
28 Jun 11	6.03000 -0.13	6.19	6.02	6.16	155,296
27 Jun 11	6.16000 +0.06	6.19	6.07	6.07	95,081
24 Jun 11	6.10000 -0.07	6.23	6.09	6.23	137,460
23 Jun 11	6.17000 -0.23	6.39	6.16	6.39	170,666
22 Jun 11	6.40000 -0.06	6.54	6.39	6.49	76,116
21 Jun 11	6.46000 +0.09	6.52	6.38	6.39	27,929
20 Jun 11	6.37000 +0.01	6.54	6.30	6.36	80,360
17 Jun 11	6.36000 +0.06	6.38	6.27	6.31	43,617
16 Jun 11	6.30000 +0.00	6.38	6.25	6.38	29,613
15 Jun 11	6.30000 -0.04	6.39	6.27	6.27	56,598
14 Jun 11	6.34000 +0.04	6.37	6.25	6.37	43,177
13 Jun 11	6.30000 +0.03	6.32	6.23	6.23	110,120
10 Jun 11	6.27000 -0.09	6.42	6.26	6.26	66,878
09 Jun 11	6.36000 +0.11	6.36	6.23	6.23	65,077
08 Jun 11	6.25000 -0.06	6.44	6.25	6.44	44,783
07 Jun 11	6.31000 +0.06	6.49	6.29	6.47	70,194
06 Jun 11	6.25000 -0.03	6.29	6.21	6.27	101,219
03 Jun 11	6.28000 -0.05	6.48	6.28	6.31	34,469
02 Jun 11	6.33000 +0.07	6.38	6.26	6.29	64,352
01 Jun 11	6.26000 +0.04	6.30	6.21	6.30	76,293
31 May 11	6.22000 -0.17	6.42	6.22	6.42	69,273
30 May 11	6.39000 +0.07	6.46	6.36	6.45	31,840
27 May 11	6.32000 +0.04	6.37	6.27	6.33	30,356
26 May 11	6.28000 +0.13	6.35	6.20	6.23	115,768
25 May 11	6.15000 +0.05	6.19	6.05	6.05	181,800
24 May 11	6.10000 -0.07	6.17	6.05	6.17	162,601
20 May 11	6.17000 -0.01	6.22	6.11	6.22	185,927
19 May 11	6.18000 -0.09	6.37	6.13	6.35	136,385
18 May 11	6.27000 +0.14	6.31	6.12	6.13	347,602
17 May 11	6.13000 +0.00	6.20	6.09	6.17	49,541
16 May 11	6.13000 +0.01	6.20	6.06	6.15	197,283
13 May 11	6.12000 +0.00	6.14	6.05	6.10	177,980
12 May 11	6.12000 -0.13	6.26	5.90	6.26	233,286
11 May 11	6.25000 -0.22	6.49	6.20	6.49	208,335
10 May 11	6.47000 -0.10	6.62	6.45	6.62	162,786
09 May 11	6.57000 -0.02	6.66	6.51	6.60	138,122
06 May 11	6.59000 -0.08	6.75	6.56	6.70	111,844
05 May 11	6.67000 -0.05	6.75	6.65	6.70	73,456
04 May 11	6.72000 -0.03	6.79	6.70	6.76	51,128
03 May 11	6.75000 -0.10	6.87	6.75	6.87	69,737
02 May 11	6.85000 -0.05	7.04	6.85	6.85	84,118
29 Apr 11	6.90000 -0.04	6.99	6.90	6.93	67,517
28 Apr 11	6.94000 -0.03	6.99	6.82	6.99	154,123
27 Apr 11	6.97000 -0.04	7.14	6.91	6.99	168,480
26 Apr 11	7.01000 -0.01	7.10	6.98	7.04	71,455
25 Apr 11	7.02000 -0.16	7.11	7.02	7.05	114,871
21 Apr 11	7.18000 -0.16	7.30	7.05	7.30	273,689
20 Apr 11	7.34000 -0.02	7.48	7.29	7.48	48,293
19 Apr 11	7.36000 -0.04	7.48	7.30	7.48	73,167
18 Apr 11	7.40000 -0.18	7.58	7.36	7.58	101,649
15 Apr 11	7.58000 -0.03	7.65	7.51	7.62	107,365
14 Apr 11	7.61000 +0.11	7.62	7.46	7.52	89,229
13 Apr 11	7.50000 +0.25	7.50	7.13	7.14	182,205
12 Apr 11	7.25000 -0.26	7.54	7.21	7.50	168,301
11 Apr 11	7.51000 -0.11	7.64	7.50	7.61	65,170
08 Apr 11	7.62000 -0.09	7.65	7.56	7.64	69,080
07 Apr 11	7.71000 +0.02	7.75	7.56	7.56	85,269
06 Apr 11	7.69000 +0.15	7.69	7.49	7.52	208,468
05 Apr 11	7.54000 -0.01	7.58	7.34	7.43	141,432
04 Apr 11	7.55000 -0.11	7.75	7.46	7.72	622,867
01 Apr 11	7.66000 +0.11	7.69	7.50	7.50	140,387
31 Mar 11	7.55000 -0.13	7.75	7.55	7.71	103,731
30 Mar 11	7.68000 +0.12	7.75	7.55	7.60	207,115
29 Mar 11	7.56000 +0.08	7.59	7.50	7.50	120,830
28 Mar 11	7.48000 -0.17	7.61	7.47	7.58	130,598
25 Mar 11	7.65000 +0.02	7.69	7.59	7.61	128,123
24 Mar 11	7.63000 +0.01	7.71	7.60	7.61	92,694
23 Mar 11	7.62000 +0.04	7.74	7.55	7.63	122,937
22 Mar 11	7.58000 +0.05	7.58	7.50	7.50	48,730
21 Mar 11	7.53000 +0.11	7.61	7.31	7.31	213,040
18 Mar 11	7.42000 -0.31	7.75	7.42	7.75	181,844
17 Mar 11	7.73000 +0.58	7.75	7.22	7.26	439,328
16 Mar 11	7.15000 -0.13	7.28	7.11	7.11	101,478
15 Mar 11	7.28000 +0.03	7.28	6.70	6.70	263,981
14 Mar 11	7.25000 -0.10	7.37	7.10	7.37	213,333
11 Mar 11	7.35000 +0.66	7.50	7.00	7.04	698,041
10 Mar 11	6.69000 -0.01	6.71	6.53	6.66	149,740
09 Mar 11	6.70000 -0.28	6.94	6.70	6.94	318,126
08 Mar 11	6.98000 -0.01	7.09	6.93	7.00	110,562
07 Mar 11	6.99000 -0.07	7.15	6.94	7.15	79,754
04 Mar 11	7.06000 +0.23	7.10	6.91	6.96	481,855
03 Mar 11	6.83000 +0.18	6.84	6.65	6.65	103,513
02 Mar 11	6.65000 +0.05	6.77	6.62	6.62	124,879
01 Mar 11	6.60000 -0.18	6.77	6.60	6.75	226,292
28 Feb 11	6.78000 -0.14	7.00	6.69	6.96	199,194
25 Feb 11	6.92000 +0.26	6.96	6.62	6.62	183,887
24 Feb 11	6.66000 -0.06	6.71	6.50	6.55	236,509
23 Feb 11	6.72000 -0.18	6.90	6.64	6.90	289,149
22 Feb 11	6.90000 -0.25	7.18	6.85	7.15	300,017
18 Feb 11	7.15000 -0.13	7.28	7.15	7.20	82,771
17 Feb 11	7.28000 +0.13	7.29	7.15	7.15	82,925
16 Feb 11	7.15000 +0.07	7.22	7.10	7.16	70,214
15 Feb 11	7.08000 -0.12	7.29	7.06	7.29	97,142
14 Feb 11	7.20000 +0.07	7.30	7.19	7.30	57,373
11 Feb 11	7.13000 -0.02	7.21	7.12	7.12	101,658
10 Feb 11	7.15000 +0.08	7.29	6.96	7.00	163,915
09 Feb 11	7.07000 -0.18	7.23	7.01	7.20	173,685
08 Feb 11	7.25000 -0.16	7.43	7.23	7.40	139,708
07 Feb 11	7.41000 +0.13	7.45	7.29	7.30	131,854
04 Feb 11	7.28000 -0.09	7.40	7.22	7.35	217,896
03 Feb 11	7.37000 +0.01	7.41	7.34	7.40	90,182
02 Feb 11	7.36000 +0.09	7.36	7.21	7.31	169,905
01 Feb 11	7.27000 +0.01	7.34	7.21	7.34	138,356
31 Jan 11	7.26000 +0.05	7.36	7.20	7.27	220,518
28 Jan 11	7.21000 +0.09	7.30	7.03	7.03	290,234
27 Jan 11	7.12000 -0.02	7.20	6.98	7.16	327,003
26 Jan 11	7.14000 +0.28	7.17	6.87	6.89	358,748
25 Jan 11	6.86000 -0.02	6.89	6.75	6.84	268,671
24 Jan 11	6.88000 +0.36	6.90	6.52	6.52	865,053
21 Jan 11	6.52000 +0.00	6.58	6.46	6.46	94,088
20 Jan 11	6.52000 +0.00	6.58	6.43	6.54	178,641
19 Jan 11	6.52000 +0.06	6.56	6.49	6.52	126,011
18 Jan 11	6.46000 +0.07	6.50	6.35	6.40	210,073
17 Jan 11	6.39000 +0.06	6.41	6.28	6.32	137,459
14 Jan 11	6.33000 -0.07	6.43	6.27	6.40	249,516
13 Jan 11	6.40000 -0.04	6.52	6.40	6.46	306,748
12 Jan 11	6.44000 -0.03	6.55	6.40	6.45	209,966
11 Jan 11	6.47000 -0.01	6.55	6.42	6.42	254,356
10 Jan 11	6.48000 +0.05	6.48	6.40	6.43	51,056
07 Jan 11	6.43000 -0.02	6.48	6.35	6.48	165,382
06 Jan 11	6.45000 -0.12	6.57	6.37	6.57	188,762
05 Jan 11	6.57000 -0.07	6.71	6.50	6.71	152,941
04 Jan 11	6.64000 -0.06	6.80	6.57	6.75	106,747
31 Dec 10	6.70000 +0.00	6.74	6.64	6.70	112,535
30 Dec 10	6.70000 +0.11	6.70	6.56	6.56	98,889
29 Dec 10	6.59000 +0.00	6.63	6.52	6.59	117,160
24 Dec 10	6.59000 -0.10	6.73	6.56	6.73	59,753
23 Dec 10	6.69000 +0.23	6.73	6.42	6.42	411,422
22 Dec 10	6.46000 +0.13	6.48	6.36	6.47	230,611
21 Dec 10	6.33000 +0.23	6.33	6.09	6.09	200,761
20 Dec 10	6.10000 +0.02	6.14	6.05	6.09	345,936
17 Dec 10	6.08000 +0.03	6.08	6.04	6.08	130,501
16 Dec 10	6.05000 +0.02	6.08	6.01	6.05	172,250
15 Dec 10	6.03000 +0.04	6.03	5.99	5.99	77,530
14 Dec 10	5.99000 -0.01	6.05	5.96	6.01	118,766
13 Dec 10	6.00000 -0.01	6.08	6.00	6.08	129,397
10 Dec 10	6.01000 +0.04	6.02	5.95	5.99	107,125
09 Dec 10	5.97000 -0.03	6.08	5.93	5.98	158,167
08 Dec 10	6.00000 -0.02	6.05	5.96	6.05	124,616
07 Dec 10	6.02000 +0.03	6.04	5.96	6.04	249,842
06 Dec 10	5.99000 -0.05	6.03	5.96	6.03	182,278
03 Dec 10	6.04000 -0.06	6.12	5.98	6.10	233,921
02 Dec 10	6.10000 -0.03	6.16	6.02	6.13	203,562
01 Dec 10	6.13000 +0.03	6.19	6.10	6.15	192,459
30 Nov 10	6.10000 +0.00	6.19	6.08	6.15	242,868
29 Nov 10	6.10000 +0.24	6.19	5.91	5.91	518,799
26 Nov 10	5.86000 +0.08	5.89	5.75	5.75	100,912
25 Nov 10	5.78000 -0.01	5.80	5.71	5.71	226,222
24 Nov 10	5.79000 -0.09	5.89	5.73	5.88	381,313
23 Nov 10	5.88000 -0.02	5.91	5.85	5.91	171,586
22 Nov 10	5.90000 -0.06	6.03	5.84	6.02	316,457
19 Nov 10	5.96000 -0.03	6.02	5.94	6.00	278,379
18 Nov 10	5.99000 +0.00	6.09	5.97	6.09	188,889
17 Nov 10	5.99000 -0.06	6.10	5.96	6.10	199,944
16 Nov 10	6.05000 -0.02	6.10	5.85	6.07	420,189
15 Nov 10	6.07000 -0.18	6.30	6.03	6.26	445,765
12 Nov 10	6.25000 -0.53	6.58	6.05	6.50	690,899
11 Nov 10	6.78000 -0.06	6.89	6.74	6.82	191,486
10 Nov 10	6.84000 -0.04	6.98	6.81	6.98	110,077
09 Nov 10	6.88000 -0.07	7.10	6.88	7.03	160,459
08 Nov 10	6.95000 +0.23	6.95	6.70	6.76	167,548
05 Nov 10	6.72000 +0.05	6.82	6.71	6.72	131,797
04 Nov 10	6.67000 +0.01	6.73	6.66	6.67	154,519
03 Nov 10	6.66000 -0.06	6.75	6.65	6.74	181,582
02 Nov 10	6.72000 -0.03	6.77	6.72	6.75	129,178
01 Nov 10	6.75000 +0.03	6.81	6.75	6.75	67,771
29 Oct 10	6.72000 +0.03	6.74	6.69	6.70	98,879
28 Oct 10	6.69000 -0.01	6.77	6.66	6.70	136,383
27 Oct 10	6.70000 -0.14	6.86	6.66	6.84	202,816
26 Oct 10	6.84000 +0.00	6.90	6.82	6.85	106,887
25 Oct 10	6.84000 +0.07	6.91	6.77	6.80	217,172
22 Oct 10	6.77000 +0.08	6.78	6.69	6.69	109,983
21 Oct 10	6.69000 -0.04	6.78	6.67	6.77	65,214
20 Oct 10	6.73000 +0.03	6.78	6.68	6.70	183,373
19 Oct 10	6.70000 +0.18	6.73	6.46	6.50	345,793
18 Oct 10	6.52000 +0.06	6.53	6.45	6.48	349,006
15 Oct 10	6.46000 +0.04	6.48	6.41	6.43	127,521
14 Oct 10	6.42000 -0.01	6.49	6.41	6.48	110,287
13 Oct 10	6.43000 -0.01	6.50	6.41	6.46	195,810
12 Oct 10	6.44000 +0.03	6.53	6.40	6.53	196,072
08 Oct 10	6.41000 +0.02	6.46	6.40	6.40	1,116,713
07 Oct 10	6.39000 +0.02	6.41	6.35	6.39	86,335
06 Oct 10	6.37000 -0.02	6.42	6.33	6.40	1,421,578
05 Oct 10	6.39000 +0.02	6.45	6.37	6.40	170,807
04 Oct 10	6.37000 +0.04	6.42	6.34	6.42	50,136
01 Oct 10	6.33000 -0.03	6.44	6.31	6.37	182,895
30 Sep 10	6.36000 +0.02	6.41	6.31	6.31	164,720
29 Sep 10	6.34000 -0.06	6.42	6.34	6.42	114,994
28 Sep 10	6.40000 -0.04	6.47	6.38	6.47	102,807
27 Sep 10	6.44000 -0.03	6.55	6.42	6.55	97,343
24 Sep 10	6.47000 +0.01	6.54	6.35	6.45	192,323
23 Sep 10	6.46000 -0.07	6.55	6.45	6.55	96,770
22 Sep 10	6.53000 -0.05	6.65	6.45	6.65	165,101
21 Sep 10	6.58000 +0.00	6.65	6.58	6.65	238,859
20 Sep 10	6.58000 -0.07	6.70	6.56	6.70	301,369
17 Sep 10	6.65000 +0.05	6.67	6.60	6.66	124,603
16 Sep 10	6.60000 -0.02	6.70	6.54	6.66	140,811
15 Sep 10	6.62000 +0.00	6.74	6.60	6.74	113,256
14 Sep 10	6.62000 +0.09	6.71	6.51	6.55	178,614
13 Sep 10	6.53000 -0.03	6.57	6.51	6.57	63,153
10 Sep 10	6.56000 +0.08	6.58	6.48	6.58	60,500
09 Sep 10	6.48000 +0.01	6.54	6.43	6.50	69,280
08 Sep 10	6.47000 -0.08	6.58	6.45	6.53	88,890
07 Sep 10	6.55000 +0.03	6.60	6.50	6.60	47,586
03 Sep 10	6.52000 +0.03	6.65	6.50	6.58	64,709
02 Sep 10	6.49000 +0.03	6.63	6.44	6.56	99,752
01 Sep 10	6.46000 +0.15	6.48	6.29	6.40	297,310
31 Aug 10	6.31000 -0.01	6.40	6.26	6.40	71,654
30 Aug 10	6.32000 -0.13	6.55	6.32	6.55	49,281
27 Aug 10	6.45000 +0.21	6.55	6.25	6.25	172,312
26 Aug 10	6.24000 -0.02	6.39	6.20	6.30	58,006
25 Aug 10	6.26000 -0.02	6.35	6.23	6.35	73,991
24 Aug 10	6.28000 -0.08	6.35	6.21	6.35	113,459
23 Aug 10	6.36000 -0.04	6.40	6.36	6.40	51,026
20 Aug 10	6.40000 -0.04	6.49	6.37	6.49	68,446
19 Aug 10	6.44000 -0.03	6.54	6.41	6.52	71,032
18 Aug 10	6.47000 +0.11	6.50	6.40	6.46	234,139
17 Aug 10	6.36000 -0.04	6.51	6.36	6.40	281,342
16 Aug 10	6.40000 -0.10	6.50	6.38	6.50	184,927
13 Aug 10	6.50000 -0.11	6.80	6.48	6.65	135,352
12 Aug 10	6.61000 -0.29	6.94	6.60	6.94	209,613
11 Aug 10	6.90000 -0.38	7.30	6.51	7.29	320,747
10 Aug 10	7.28000 -0.02	7.33	7.18	7.30	76,593
09 Aug 10	7.30000 +0.32	7.30	7.03	7.04	139,506
06 Aug 10	6.98000 +0.00	6.99	6.90	6.97	41,398
05 Aug 10	6.98000 +0.11	6.99	6.87	6.91	48,984
04 Aug 10	6.87000 -0.10	6.98	6.84	6.91	76,203
03 Aug 10	6.97000 +0.04	7.07	6.82	6.91	398,376
30 Jul 10	6.93000 -0.05	6.99	6.79	6.99	56,911
29 Jul 10	6.98000 +0.00	7.10	6.95	6.96	134,515
28 Jul 10	6.98000 -0.14	7.11	6.90	7.11	88,245
27 Jul 10	7.12000 +0.28	7.16	6.86	6.87	174,274
26 Jul 10	6.84000 +0.32	6.85	6.54	6.56	222,605
23 Jul 10	6.52000 +0.07	6.52	6.38	6.38	89,125
22 Jul 10	6.45000 +0.15	6.45	6.30	6.36	130,375
21 Jul 10	6.30000 -0.04	6.35	6.29	6.34	75,966
20 Jul 10	6.34000 -0.02	6.38	6.30	6.32	33,563
19 Jul 10	6.36000 -0.06	6.48	6.32	6.48	32,586
16 Jul 10	6.42000 -0.12	6.53	6.30	6.50	72,881
15 Jul 10	6.54000 -0.08	6.65	6.53	6.65	135,245
14 Jul 10	6.62000 +0.04	6.64	6.50	6.58	71,192
13 Jul 10	6.58000 +0.04	6.64	6.55	6.64	38,758
12 Jul 10	6.54000 +0.12	6.55	6.40	6.49	115,636
09 Jul 10	6.42000 +0.03	6.47	6.36	6.40	73,680
08 Jul 10	6.39000 +0.18	6.42	6.20	6.20	242,713
07 Jul 10	6.21000 +0.03	6.26	6.16	6.16	52,892
06 Jul 10	6.18000 -0.01	6.24	6.15	6.21	51,115
05 Jul 10	6.19000 +0.01	6.20	6.11	6.19	47,840
02 Jul 10	6.18000 -0.24	6.48	6.15	6.48	174,536
30 Jun 10	6.42000 +0.05	6.50	6.40	6.45	37,259
29 Jun 10	6.37000 -0.23	6.58	6.35	6.58	73,084
28 Jun 10	6.60000 +0.06	6.70	6.60	6.69	38,552
25 Jun 10	6.54000 +0.03	6.66	6.51	6.51	71,628
24 Jun 10	6.51000 -0.23	6.76	6.50	6.73	98,378
23 Jun 10	6.74000 -0.08	6.80	6.73	6.75	67,075
22 Jun 10	6.82000 +0.02	6.82	6.76	6.80	91,702
21 Jun 10	6.80000 +0.10	6.88	6.71	6.79	117,898
18 Jun 10	6.70000 -0.04	6.81	6.70	6.75	76,267
17 Jun 10	6.74000 +0.16	6.84	6.67	6.69	148,908
16 Jun 10	6.58000 +0.00	6.69	6.52	6.67	143,030
15 Jun 10	6.58000 -0.05	6.72	6.58	6.66	205,068
14 Jun 10	6.63000 +0.17	6.68	6.51	6.56	202,462
11 Jun 10	6.46000 -0.01	6.53	6.40	6.50	75,306
10 Jun 10	6.47000 -0.11	6.65	6.40	6.60	138,394
09 Jun 10	6.58000 -0.06	6.79	6.52	6.77	101,172
08 Jun 10	6.64000 -0.26	7.00	6.61	7.00	183,101
07 Jun 10	6.90000 -0.03	7.00	6.84	7.00	186,522
04 Jun 10	6.93000 +0.01	7.07	6.78	6.92	633,547
03 Jun 10	6.92000 +0.26	6.95	6.71	6.71	284,063
02 Jun 10	6.66000 +0.00	6.77	6.65	6.75	135,482
01 Jun 10	6.66000 -0.21	6.95	6.66	6.94	176,147
31 May 10	6.87000 +0.19	6.95	6.65	6.65	144,816
28 May 10	6.68000 +0.34	6.68	6.36	6.36	397,850
27 May 10	6.34000 +0.14	6.35	6.25	6.28	948,097
26 May 10	6.20000 +0.13	6.34	6.09	6.24	975,105
25 May 10	6.07000 -0.16	6.28	5.95	6.28	282,203
21 May 10	6.23000 +0.22	6.43	6.00	6.09	327,750
20 May 10	6.01000 -0.30	6.27	5.86	6.25	592,263
19 May 10	6.31000 -0.21	6.64	6.20	6.64	510,646
18 May 10	6.52000 +0.09	6.63	6.45	6.63	1,618,289
17 May 10	6.43000 -0.23	6.70	6.36	6.66	575,220
14 May 10	6.66000 -0.04	6.88	6.41	6.45	1,196,806
13 May 10	6.70000 -0.62	7.20	6.61	7.05	1,366,171
12 May 10	7.32000 +0.14	7.35	7.20	7.22	118,879
11 May 10	7.18000 -0.28	7.67	7.15	7.67	219,678
10 May 10	7.46000 +0.52	7.50	7.24	7.49	183,108
07 May 10	6.94000 -0.09	7.09	6.76	7.05	208,108
06 May 10	7.03000 -0.03	7.29	7.01	7.08	515,784
05 May 10	7.06000 -0.29	7.18	7.01	7.02	595,077
04 May 10	7.35000 -0.44	7.70	7.25	7.70	551,531
03 May 10	7.79000 -0.13	7.92	7.70	7.92	123,347
30 Apr 10	7.92000 -0.02	8.03	7.91	7.94	75,641
29 Apr 10	7.94000 +0.09	8.04	7.86	7.86	112,625
28 Apr 10	7.85000 -0.11	8.10	7.85	8.09	145,579
27 Apr 10	7.96000 -0.14	8.14	7.96	8.12	158,761
26 Apr 10	8.10000 +0.15	8.16	7.95	7.95	274,173
23 Apr 10	7.95000 -0.03	8.07	7.95	8.00	198,497
22 Apr 10	7.98000 -0.02	8.00	7.89	7.99	739,022
21 Apr 10	8.00000 -0.03	8.04	7.87	8.00	268,769
20 Apr 10	8.03000 -0.03	8.11	8.01	8.01	324,274
19 Apr 10	8.06000 +0.12	8.06	7.85	7.90	165,760
16 Apr 10	7.94000 -0.02	8.05	7.85	7.90	215,346
15 Apr 10	7.96000 -0.15	8.15	7.85	8.15	326,439
14 Apr 10	8.11000 -0.01	8.16	8.11	8.11	100,970
13 Apr 10	8.12000 -0.01	8.19	8.10	8.19	508,953
12 Apr 10	8.13000 +0.02	8.24	8.10	8.10	92,180
09 Apr 10	8.11000 -0.01	8.25	8.07	8.08	74,332
08 Apr 10	8.12000 +0.03	8.13	8.06	8.11	135,563
07 Apr 10	8.09000 -0.06	8.16	8.08	8.12	390,852
06 Apr 10	8.15000 -0.20	8.32	8.15	8.28	168,509
05 Apr 10	8.35000 +0.08	8.35	8.22	8.27	42,937
01 Apr 10	8.27000 +0.11	8.30	8.17	8.29	93,271
31 Mar 10	8.16000 -0.24	8.45	8.15	8.45	115,966
30 Mar 10	8.40000 +0.08	8.42	8.26	8.26	112,111
29 Mar 10	8.32000 +0.07	8.38	8.27	8.38	55,188
26 Mar 10	8.25000 -0.17	8.47	8.25	8.43	124,232
25 Mar 10	8.42000 +0.07	8.47	8.32	8.32	121,776
24 Mar 10	8.35000 -0.08	8.45	8.30	8.45	147,810
23 Mar 10	8.43000 +0.30	8.44	8.05	8.05	319,038
22 Mar 10	8.13000 -0.07	8.20	8.10	8.19	204,486
19 Mar 10	8.20000 -0.16	8.38	8.19	8.36	302,509
18 Mar 10	8.36000 -0.04	8.56	8.30	8.30	290,387
17 Mar 10	8.40000 +0.21	8.40	8.21	8.28	335,929
16 Mar 10	8.19000 -0.10	8.30	8.19	8.30	198,482
15 Mar 10	8.29000 +0.05	8.29	8.10	8.21	157,805
12 Mar 10	8.24000 +0.01	8.26	8.19	8.26	123,885
11 Mar 10	8.23000 -0.03	8.31	8.18	8.18	210,824
10 Mar 10	8.26000 +0.07	8.33	8.21	8.27	228,115
09 Mar 10	8.19000 -0.08	8.31	8.17	8.30	259,065
08 Mar 10	8.27000 +0.07	8.31	8.15	8.29	168,920
05 Mar 10	8.20000 +0.07	8.29	8.08	8.17	246,038
04 Mar 10	8.13000 -0.06	8.20	8.07	8.20	324,498
03 Mar 10	8.19000 +0.03	8.32	8.10	8.17	321,108
02 Mar 10	8.16000 +0.10	8.19	8.00	8.02	270,491
01 Mar 10	8.06000 -0.14	8.20	7.95	8.01	306,359
26 Feb 10	8.20000 -0.09	8.25	7.86	8.05	339,153
25 Feb 10	8.29000 +0.00	8.44	8.25	8.44	500,337
24 Feb 10	8.29000 +0.11	8.30	8.12	8.15	189,618
23 Feb 10	8.18000 -0.24	8.35	8.14	8.26	109,831
22 Feb 10	8.42000 -0.06	8.55	8.38	8.48	100,034
19 Feb 10	8.48000 -0.11	8.60	8.43	8.60	104,319
18 Feb 10	8.59000 +0.02	8.60	8.43	8.43	96,856
17 Feb 10	8.57000 -0.01	8.64	8.50	8.58	136,725
16 Feb 10	8.58000 +0.22	8.58	8.25	8.25	311,901
12 Feb 10	8.36000 +0.05	8.36	8.20	8.20	170,430
11 Feb 10	8.31000 -0.11	8.49	8.25	8.49	232,310
10 Feb 10	8.42000 +0.17	8.46	8.27	8.34	295,089
09 Feb 10	8.25000 +0.36	8.35	7.90	7.91	383,588
08 Feb 10	7.89000 +0.25	7.92	7.75	7.76	414,593
05 Feb 10	7.64000 +0.00	7.76	7.18	7.60	480,222
04 Feb 10	7.64000 -0.36	8.00	7.57	7.99	307,942
03 Feb 10	8.00000 +0.01	8.06	7.88	7.98	377,344
02 Feb 10	7.99000 +0.00	8.00	7.97	8.00	192,608
01 Feb 10	7.99000 +0.02	8.00	7.95	7.95	184,926
29 Jan 10	7.97000 +0.07	8.06	7.90	7.97	739,783
28 Jan 10	7.90000 -0.06	8.00	7.87	8.00	580,924
27 Jan 10	7.96000 +0.09	8.07	7.88	7.91	210,061
26 Jan 10	7.87000 -0.39	8.26	7.78	8.26	588,503
25 Jan 10	8.26000 -0.56	8.86	8.08	8.76	588,936
22 Jan 10	8.82000 -0.25	9.07	8.74	9.00	199,221
21 Jan 10	9.07000 -0.15	9.21	8.96	9.21	260,622
20 Jan 10	9.22000 -0.13	9.35	9.10	9.35	174,101
19 Jan 10	9.35000 +0.08	9.41	9.19	9.29	154,002
18 Jan 10	9.27000 +0.05	9.37	9.20	9.24	73,997
15 Jan 10	9.22000 +0.04	9.34	9.11	9.18	119,454
14 Jan 10	9.18000 -0.16	9.34	9.12	9.32	316,551
13 Jan 10	9.34000 -0.12	9.50	9.32	9.50	152,609
12 Jan 10	9.46000 -0.06	9.55	9.34	9.52	272,109
11 Jan 10	9.52000 -0.05	9.70	9.40	9.70	262,386
08 Jan 10	9.57000 -0.06	9.80	9.53	9.71	280,098
07 Jan 10	9.63000 +0.19	9.78	9.37	9.49	407,709
06 Jan 10	9.44000 +0.44	9.50	9.02	9.03	355,282
05 Jan 10	9.00000 +0.00	9.03	8.99	8.99	226,156
04 Jan 10	9.00000 +0.06	9.03	8.85	8.98	111,605
31 Dec 09	8.94000 -0.04	9.02	8.94	8.99	22,032
30 Dec 09	8.98000 -0.02	9.00	8.95	9.00	47,668
29 Dec 09	9.00000 +0.00	9.08	8.89	9.04	184,123

Cascades Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	17.62000 -0.22	17.80	17.51	17.80	406,961
19 Oct 26	17.84000 -0.17	18.25	17.81	17.99	358,621
16 Oct 26	18.01000 +0.12	18.36	17.89	17.94	334,557
15 Oct 26	17.89000 +0.19	18.02	17.71	17.75	268,867
14 Oct 26	17.70000 -0.65	18.30	17.45	18.23	411,485
13 Oct 26	18.35000 +0.62	18.45	17.76	17.76	351,228
09 Oct 26	17.73000 +0.27	17.94	17.44	17.45	415,444
08 Oct 26	17.46000 -0.32	17.64	17.27	17.64	311,255
07 Oct 26	17.78000 +0.05	17.98	17.62	17.69	234,285
06 Oct 26	17.73000 -0.32	18.18	17.73	18.00	497,371
05 Oct 26	18.05000 -0.11	18.20	18.00	18.09	473,776
02 Oct 26	18.16000 -0.07	18.29	17.98	18.28	258,433
01 Oct 26	18.23000 -0.08	18.30	17.91	18.20	481,367
30 Sep 26	18.31000 -0.26	18.68	18.27	18.59	359,951
29 Sep 26	18.57000 +0.12	18.86	18.38	18.58	577,401
28 Sep 26	18.45000 +0.12	18.61	18.19	18.23	351,349
25 Sep 26	18.33000 +0.46	18.40	17.72	17.86	604,771
24 Sep 26	17.87000 +0.15	17.87	17.49	17.66	532,000
23 Sep 26	17.72000 +0.39	17.79	17.31	17.31	340,300
22 Sep 26	17.33000 +0.30	17.49	17.06	17.10	272,200
21 Sep 26	17.03000 +0.50	17.19	16.53	16.59	327,989
18 Sep 26	16.53000 -0.08	16.80	16.44	16.65	351,620
17 Sep 26	16.61000 -0.19	17.09	16.43	16.90	499,498
16 Sep 26	16.80000 +0.20	16.97	16.54	16.71	318,380
15 Sep 26	16.60000 -0.13	17.28	16.50	16.78	306,283
14 Sep 26	16.73000 -0.31	17.09	16.68	16.99	311,600
11 Sep 26	17.04000 +0.26	17.15	16.88	16.89	211,974
10 Sep 26	16.78000 +0.13	17.10	16.50	16.56	778,724
09 Sep 26	16.65000 -0.28	16.90	16.55	16.86	345,014
08 Sep 26	16.93000 -0.16	17.07	16.70	16.94	458,347
04 Sep 26	17.09000 +0.17	17.21	16.88	16.88	367,900
03 Sep 26	16.92000 +0.15	16.99	16.69	16.75	332,200
02 Sep 26	16.77000 +0.26	16.95	16.50	16.53	1,032,400
01 Sep 26	16.51000 -0.04	16.95	16.31	16.48	494,400
31 Aug 26	16.55000 -0.02	17.02	16.35	16.45	1,190,800
28 Aug 26	16.57000 +0.01	16.68	16.40	16.56	257,500
27 Aug 26	16.56000 +0.13	16.69	16.24	16.38	375,300
26 Aug 26	16.43000 +0.00	16.71	16.38	16.40	460,581
25 Aug 26	16.43000 -0.29	16.80	16.23	16.72	332,112
24 Aug 26	16.72000 -0.80	17.69	16.55	17.47	620,892
21 Aug 26	17.52000 +0.27	17.55	17.25	17.38	377,226
20 Aug 26	17.25000 -0.28	17.51	17.15	17.27	416,371
19 Aug 26	17.53000 +0.47	17.60	17.11	17.20	417,577
18 Aug 26	17.06000 -0.32	17.62	17.00	17.42	448,187
17 Aug 26	17.38000 -0.45	17.97	17.16	17.70	1,603,607
14 Aug 26	17.83000 +0.21	17.88	17.49	17.60	618,048
13 Aug 26	17.62000 +0.30	17.65	16.91	17.25	695,911
12 Aug 26	17.32000 +0.24	17.45	16.61	16.99	1,367,829
11 Aug 26	17.08000 +0.20	17.21	16.76	16.89	825,847
10 Aug 26	16.88000 -0.14	17.53	16.62	16.83	2,171,138
07 Aug 26	17.02000 +1.52	17.04	15.15	15.41	1,793,808
06 Aug 26	15.50000 +1.23	15.64	14.89	14.92	1,970,917
05 Aug 26	14.27000 +0.11	14.33	14.05	14.11	672,090
04 Aug 26	14.16000 +0.69	14.26	13.60	13.60	599,350
31 Jul 26	13.47000 +0.09	13.56	13.17	13.29	310,643
30 Jul 26	13.38000 -0.61	14.15	13.29	14.02	499,727
29 Jul 26	13.99000 -0.20	14.17	13.87	14.13	533,078
28 Jul 26	14.19000 +0.46	14.27	13.72	13.74	715,339
27 Jul 26	13.73000 +0.60	13.74	13.15	13.22	562,034
24 Jul 26	13.13000 +0.76	13.26	12.45	12.45	626,853
23 Jul 26	12.37000 -0.05	12.40	12.30	12.36	190,903
22 Jul 26	12.42000 +0.03	12.55	12.32	12.44	150,128
21 Jul 26	12.39000 -0.02	12.57	12.12	12.41	228,016
20 Jul 26	12.41000 -0.08	12.56	12.34	12.48	190,681
17 Jul 26	12.49000 -0.05	12.84	12.38	12.42	339,496
16 Jul 26	12.54000 +0.40	12.57	12.14	12.14	296,579
15 Jul 26	12.14000 +0.15	12.14	11.91	12.06	190,259
14 Jul 26	11.99000 +0.20	12.11	11.75	11.82	212,637
13 Jul 26	11.79000 +0.12	11.83	11.65	11.71	142,543
10 Jul 26	11.67000 +0.00	11.83	11.56	11.66	250,881
09 Jul 26	11.67000 +0.06	11.87	11.52	11.62	228,212
08 Jul 26	11.61000 -0.45	11.95	11.57	11.94	145,714
07 Jul 26	12.06000 +0.28	12.10	11.68	11.78	216,503
06 Jul 26	11.78000 -0.19	12.02	11.66	12.00	292,390
03 Jul 26	11.97000 +0.08	12.34	11.91	11.91	196,249
02 Jul 26	11.89000 +0.24	11.89	11.65	11.65	197,800
30 Jun 26	11.65000 -0.19	11.87	11.64	11.87	129,101
29 Jun 26	11.84000 +0.07	11.85	11.62	11.67	150,925
26 Jun 26	11.77000 -0.06	11.85	11.68	11.77	148,943
25 Jun 26	11.83000 +0.02	11.98	11.81	11.81	116,778
24 Jun 26	11.81000 +0.18	11.82	11.50	11.63	158,137
23 Jun 26	11.63000 +0.61	11.79	10.99	11.03	407,840
22 Jun 26	11.02000 -0.10	11.13	10.97	11.08	160,703
19 Jun 26	11.12000 -0.01	11.13	11.01	11.10	97,267
18 Jun 26	11.13000 +0.07	11.26	11.03	11.06	301,347
17 Jun 26	11.06000 +0.12	11.27	10.94	10.94	245,029
16 Jun 26	10.94000 -0.16	11.10	10.91	11.10	124,739
15 Jun 26	11.10000 +0.22	11.18	10.90	11.00	270,500
12 Jun 26	10.88000 +0.38	10.91	10.47	10.52	270,343
11 Jun 26	10.50000 +0.10	10.55	10.27	10.44	190,332
10 Jun 26	10.40000 -0.18	10.57	10.35	10.52	259,825
09 Jun 26	10.58000 -0.02	10.61	10.43	10.60	343,157
08 Jun 26	10.60000 -0.14	10.85	10.56	10.80	221,343
05 Jun 26	10.74000 -0.01	10.82	10.69	10.74	134,025
04 Jun 26	10.75000 -0.21	11.14	10.70	10.96	326,944
03 Jun 26	10.96000 +0.06	11.07	10.84	10.84	104,217
02 Jun 26	10.90000 +0.10	11.02	10.84	10.84	97,593
01 Jun 26	10.80000 -0.17	11.00	10.80	10.90	265,500
29 May 26	10.97000 +0.14	11.02	10.81	10.85	1,224,117
28 May 26	10.83000 +0.05	10.87	10.69	10.74	194,332
27 May 26	10.78000 +0.24	10.85	10.56	10.56	151,400
26 May 26	10.54000 -0.06	10.59	10.48	10.51	106,411
25 May 26	10.60000 +0.11	10.63	10.51	10.54	48,547
22 May 26	10.49000 -0.06	10.64	10.43	10.56	164,230
21 May 26	10.55000 +0.13	10.64	10.25	10.25	368,579
20 May 26	10.42000 +0.11	10.49	10.33	10.34	368,285
19 May 26	10.31000 -0.13	10.60	10.31	10.55	236,622
15 May 26	10.44000 -0.05	10.61	10.41	10.48	197,972
14 May 26	10.49000 +0.01	10.67	10.47	10.48	185,559
13 May 26	10.48000 +0.01	10.57	10.38	10.49	294,114
12 May 26	10.47000 -0.12	10.65	10.46	10.59	286,646
11 May 26	10.59000 -0.19	10.79	10.53	10.78	332,630
08 May 26	10.78000 +0.09	11.09	10.65	10.65	398,347
07 May 26	10.69000 -0.26	10.84	10.26	10.79	460,060
06 May 26	10.95000 +0.07	11.04	10.86	10.99	169,374
05 May 26	10.88000 +0.19	10.94	10.77	10.78	157,374
04 May 26	10.69000 -0.11	10.80	10.67	10.80	138,509
01 May 26	10.80000 +0.04	10.84	10.71	10.80	146,947
30 Apr 26	10.76000 +0.27	10.80	10.55	10.55	319,368
29 Apr 26	10.49000 -0.19	10.66	10.48	10.63	191,886
28 Apr 26	10.68000 +0.06	10.81	10.62	10.71	174,703
27 Apr 26	10.62000 -0.13	10.80	10.62	10.79	139,713
24 Apr 26	10.75000 +0.03	10.81	10.70	10.73	109,145
23 Apr 26	10.72000 -0.10	10.89	10.71	10.75	189,606
22 Apr 26	10.82000 +0.04	10.89	10.77	10.83	143,125
21 Apr 26	10.78000 -0.15	11.12	10.76	10.93	262,665
20 Apr 26	10.93000 +0.06	11.00	10.70	10.74	282,052
17 Apr 26	10.87000 +0.31	10.94	10.56	10.56	202,903
16 Apr 26	10.56000 -0.21	10.80	10.54	10.74	296,062
15 Apr 26	10.77000 +0.09	10.84	10.66	10.70	162,223
14 Apr 26	10.68000 -0.07	10.81	10.61	10.81	271,109
13 Apr 26	10.75000 +0.06	10.92	10.61	10.61	178,374
10 Apr 26	10.69000 -0.38	10.85	10.55	10.74	384,607
09 Apr 26	11.07000 -0.05	11.15	10.99	11.05	85,379
08 Apr 26	11.12000 +0.22	11.41	11.07	11.25	364,825
07 Apr 26	10.90000 -0.34	11.22	10.86	11.14	98,411
06 Apr 26	11.24000 -0.06	11.32	11.15	11.25	111,603
02 Apr 26	11.30000 -0.55	11.78	11.27	11.78	222,913
01 Apr 26	11.85000 +0.04	12.03	11.82	11.83	164,604
31 Mar 26	11.81000 +0.10	11.82	11.64	11.78	235,599
30 Mar 26	11.71000 +0.06	11.90	11.60	11.67	118,468
27 Mar 26	11.65000 +0.03	11.76	11.50	11.56	122,373
26 Mar 26	11.62000 -0.05	11.73	11.56	11.65	107,021
25 Mar 26	11.67000 +0.03	11.83	11.59	11.83	78,276
24 Mar 26	11.64000 +0.21	11.68	11.34	11.37	108,821
23 Mar 26	11.43000 +0.69	11.49	10.83	10.83	213,011
20 Mar 26	10.74000 -0.13	10.92	10.61	10.92	264,006
19 Mar 26	10.87000 -0.20	10.94	10.75	10.93	261,172
18 Mar 26	11.07000 -0.16	11.25	11.04	11.23	286,895
17 Mar 26	11.23000 -0.06	11.42	11.23	11.24	246,502
16 Mar 26	11.29000 -0.10	11.45	11.22	11.38	103,300
13 Mar 26	11.39000 +0.18	11.43	11.19	11.19	175,748
12 Mar 26	11.21000 -0.51	11.57	11.19	11.56	199,321
11 Mar 26	11.72000 -0.03	11.77	11.60	11.72	98,603
10 Mar 26	11.75000 -0.01	11.84	11.65	11.78	214,656
09 Mar 26	11.76000 -0.35	11.95	11.58	11.95	379,480
06 Mar 26	12.11000 -0.14	12.30	12.08	12.14	185,862
05 Mar 26	12.25000 -0.06	12.34	12.12	12.21	151,459
04 Mar 26	12.31000 +0.20	12.40	12.14	12.15	185,328
03 Mar 26	12.11000 -0.01	12.13	11.85	11.97	324,888
02 Mar 26	12.12000 +0.09	12.15	11.78	12.00	399,792
27 Feb 26	12.03000 -0.29	12.25	12.00	12.17	365,860
26 Feb 26	12.32000 -0.39	12.40	11.82	12.40	517,276
25 Feb 26	12.71000 -0.17	12.95	12.67	12.91	287,891
24 Feb 26	12.88000 -0.11	13.05	12.78	12.99	362,364
23 Feb 26	12.99000 -1.01	13.88	12.74	13.88	380,647
20 Feb 26	14.00000 +0.17	14.00	13.75	13.75	129,742
19 Feb 26	13.83000 -0.17	13.98	13.77	13.94	214,714
18 Feb 26	14.00000 +0.23	14.00	13.69	13.77	152,826
17 Feb 26	13.77000 -0.21	14.20	13.68	13.86	408,871
13 Feb 26	13.98000 +0.25	13.98	13.61	13.70	259,386
12 Feb 26	13.73000 -0.09	13.86	13.54	13.86	160,069
11 Feb 26	13.82000 +0.07	13.88	13.47	13.80	297,314
10 Feb 26	13.75000 +0.32	13.83	13.38	13.44	341,045
09 Feb 26	13.43000 +0.05	13.43	13.22	13.29	93,106
06 Feb 26	13.38000 +0.17	13.38	13.12	13.12	156,366
05 Feb 26	13.21000 -0.29	13.34	13.14	13.30	102,999
04 Feb 26	13.50000 +0.50	13.50	13.02	13.02	391,710
03 Feb 26	13.00000 +0.07	13.11	12.92	12.93	245,024
02 Feb 26	12.93000 +0.14	12.94	12.75	12.75	130,853
30 Jan 26	12.79000 -0.18	13.00	12.67	12.87	176,458
29 Jan 26	12.97000 -0.10	13.19	12.85	13.09	119,954
28 Jan 26	13.07000 +0.01	13.08	12.94	13.03	180,261
27 Jan 26	13.06000 -0.35	13.34	12.94	13.26	187,535
26 Jan 26	13.41000 +0.09	13.45	13.24	13.32	173,814
23 Jan 26	13.32000 +0.36	13.32	12.91	12.97	219,538
22 Jan 26	12.96000 -0.23	13.35	12.96	13.35	132,814
21 Jan 26	13.19000 +0.05	13.29	13.00	13.10	162,661
20 Jan 26	13.14000 -0.13	13.38	13.04	13.27	90,080
19 Jan 26	13.27000 -0.02	13.39	13.10	13.10	100,247
16 Jan 26	13.29000 -0.53	13.83	13.26	13.79	147,595
15 Jan 26	13.82000 -0.08	13.90	13.60	13.84	189,166
14 Jan 26	13.90000 +0.71	13.94	13.30	13.30	391,515
13 Jan 26	13.19000 -0.17	13.47	13.18	13.39	184,886
12 Jan 26	13.36000 +0.28	13.39	13.00	13.08	246,646
09 Jan 26	13.08000 +0.20	13.10	12.80	12.87	122,774
08 Jan 26	12.88000 +0.22	13.03	12.60	12.60	309,664
07 Jan 26	12.66000 +0.01	12.70	12.53	12.65	144,206
06 Jan 26	12.65000 +0.24	12.65	12.42	12.42	138,277
05 Jan 26	12.41000 -0.11	12.54	12.35	12.45	164,218
02 Jan 26	12.52000 +0.06	12.54	12.36	12.42	86,550
31 Dec 25	12.46000 -0.08	12.52	12.44	12.49	41,418
30 Dec 25	12.54000 +0.20	12.55	12.28	12.28	137,844
29 Dec 25	12.34000 +0.12	12.34	12.20	12.20	63,132
24 Dec 25	12.22000 -0.08	12.33	12.19	12.33	25,788
23 Dec 25	12.30000 +0.11	12.30	12.10	12.21	99,772
22 Dec 25	12.19000 -0.16	12.31	12.15	12.28	171,265
19 Dec 25	12.35000 -0.03	12.40	12.24	12.39	149,585
18 Dec 25	12.38000 +0.04	12.44	12.26	12.35	197,245
17 Dec 25	12.34000 +0.07	12.35	12.20	12.32	71,747
16 Dec 25	12.27000 -0.01	12.35	12.23	12.25	100,120
15 Dec 25	12.28000 +0.20	12.32	12.11	12.13	175,041
12 Dec 25	12.08000 -0.03	12.15	12.02	12.10	222,295
11 Dec 25	12.11000 -0.09	12.23	12.09	12.21	72,787
10 Dec 25	12.20000 +0.06	12.25	12.10	12.13	61,322
09 Dec 25	12.14000 -0.16	12.35	12.05	12.34	102,083
08 Dec 25	12.30000 -0.01	12.37	12.24	12.31	138,232
05 Dec 25	12.31000 +0.06	12.35	12.20	12.24	330,939
04 Dec 25	12.25000 -0.15	12.45	12.23	12.37	106,452
03 Dec 25	12.40000 +0.00	12.49	12.34	12.45	86,521
02 Dec 25	12.40000 +0.03	12.56	12.31	12.42	251,263
01 Dec 25	12.37000 -0.23	12.62	12.37	12.46	116,871
28 Nov 25	12.60000 +0.01	12.69	12.54	12.60	72,144
27 Nov 25	12.59000 +0.07	12.61	12.34	12.53	132,795
26 Nov 25	12.52000 -0.13	12.80	12.51	12.62	305,216
25 Nov 25	12.65000 +0.11	12.67	12.57	12.59	207,568
24 Nov 25	12.54000 +0.05	12.55	12.31	12.48	388,433
21 Nov 25	12.49000 +0.22	12.55	12.26	12.28	187,117
20 Nov 25	12.27000 -0.23	12.59	12.27	12.45	170,089
19 Nov 25	12.50000 -0.09	12.60	12.45	12.52	125,677
18 Nov 25	12.59000 -0.03	12.67	12.47	12.53	195,578
17 Nov 25	12.62000 +0.12	12.73	12.39	12.43	217,386
14 Nov 25	12.50000 -0.17	12.67	12.33	12.41	364,744
13 Nov 25	12.67000 -0.16	12.87	12.59	12.78	276,171
12 Nov 25	12.83000 +0.33	12.86	12.44	12.50	270,831
11 Nov 25	12.50000 +0.36	12.52	12.11	12.11	368,024
10 Nov 25	12.14000 +0.26	12.18	11.83	11.95	288,470
07 Nov 25	11.88000 +0.21	11.90	11.59	11.59	262,524
06 Nov 25	11.67000 +0.62	12.03	11.33	11.39	507,634
05 Nov 25	11.05000 -0.14	11.22	10.97	11.19	381,500
04 Nov 25	11.19000 +0.05	11.21	10.97	10.98	123,669
03 Nov 25	11.14000 +0.03	11.21	11.00	11.05	266,015
31 Oct 25	11.11000 +0.10	11.16	10.98	11.00	234,208
30 Oct 25	11.01000 -0.15	11.20	10.91	11.05	230,388
29 Oct 25	11.16000 -0.19	11.35	11.13	11.35	123,976
28 Oct 25	11.35000 -0.05	11.45	11.29	11.45	120,169
27 Oct 25	11.40000 +0.05	11.46	11.33	11.35	140,264
24 Oct 25	11.35000 +0.01	11.40	11.31	11.34	74,330
23 Oct 25	11.34000 -0.09	11.43	11.30	11.43	98,116
22 Oct 25	11.43000 +0.14	11.44	11.26	11.26	172,421
21 Oct 25	11.29000 -0.10	11.38	11.00	11.38	281,808
20 Oct 25	11.39000 +1.08	11.42	10.52	10.76	689,274
17 Oct 25	10.31000 +0.73	10.55	9.77	9.77	645,344
16 Oct 25	9.58000 -0.09	9.78	9.58	9.64	101,309
15 Oct 25	9.67000 +0.14	9.69	9.55	9.55	103,067
14 Oct 25	9.53000 +0.12	9.67	9.38	9.38	170,513
10 Oct 25	9.41000 -0.05	9.51	9.35	9.42	163,228
09 Oct 25	9.46000 -0.11	9.63	9.38	9.61	96,358
08 Oct 25	9.57000 -0.01	9.63	9.50	9.55	102,034
07 Oct 25	9.58000 -0.21	9.80	9.56	9.80	132,826
06 Oct 25	9.79000 -0.01	9.81	9.74	9.80	73,973
03 Oct 25	9.80000 +0.09	9.81	9.68	9.68	91,696
02 Oct 25	9.71000 +0.00	9.77	9.65	9.66	79,622
01 Oct 25	9.71000 +0.07	9.78	9.60	9.60	165,261
30 Sep 25	9.64000 +0.08	9.65	9.52	9.52	202,039
29 Sep 25	9.56000 +0.00	9.62	9.50	9.56	94,323
26 Sep 25	9.56000 -0.04	9.63	9.55	9.60	68,106
25 Sep 25	9.60000 -0.09	9.63	9.46	9.62	157,418
24 Sep 25	9.69000 +0.04	9.74	9.62	9.65	76,605
23 Sep 25	9.65000 -0.03	9.77	9.61	9.67	128,166
22 Sep 25	9.68000 -0.07	9.76	9.65	9.70	103,932
19 Sep 25	9.75000 +0.01	9.84	9.66	9.84	175,838
18 Sep 25	9.74000 -0.09	9.94	9.70	9.85	304,165
17 Sep 25	9.83000 -0.05	9.98	9.68	9.78	556,832
16 Sep 25	9.88000 -0.13	10.07	9.87	10.03	94,647
15 Sep 25	10.01000 +0.07	10.08	9.91	9.91	130,546
12 Sep 25	9.94000 -0.04	10.09	9.91	9.97	79,029
11 Sep 25	9.98000 +0.08	10.00	9.86	9.86	121,535
10 Sep 25	9.90000 +0.01	9.97	9.86	9.90	96,980
09 Sep 25	9.89000 -0.14	10.05	9.88	10.05	99,782
08 Sep 25	10.03000 +0.12	10.08	9.77	9.91	275,014
05 Sep 25	9.91000 +0.02	9.98	9.81	9.83	190,559
04 Sep 25	9.89000 +0.10	9.89	9.78	9.79	67,467
03 Sep 25	9.79000 +0.10	9.82	9.68	9.68	88,193
02 Sep 25	9.69000 -0.14	9.76	9.59	9.75	111,687
29 Aug 25	9.83000 -0.01	9.86	9.78	9.84	60,384
28 Aug 25	9.84000 -0.07	9.91	9.77	9.91	72,196
27 Aug 25	9.91000 +0.00	10.03	9.88	9.91	146,634
26 Aug 25	9.91000 +0.04	9.95	9.85	9.87	83,349
25 Aug 25	9.87000 -0.16	9.99	9.86	9.99	87,113
22 Aug 25	10.03000 +0.13	10.09	9.77	9.90	179,303
21 Aug 25	9.90000 +0.03	9.92	9.72	9.75	91,841
20 Aug 25	9.87000 -0.11	10.01	9.87	9.98	160,177
19 Aug 25	9.98000 +0.10	10.05	9.88	9.92	125,758
18 Aug 25	9.88000 +0.07	9.97	9.77	9.80	168,428
15 Aug 25	9.81000 -0.02	9.86	9.76	9.86	112,782
14 Aug 25	9.83000 -0.17	10.01	9.79	10.00	171,270
13 Aug 25	10.00000 +0.07	10.03	9.85	9.92	122,093
12 Aug 25	9.93000 +0.19	9.97	9.72	9.77	152,889
11 Aug 25	9.74000 -0.12	9.92	9.66	9.92	143,108
08 Aug 25	9.86000 +0.51	9.91	9.39	9.39	421,108
07 Aug 25	9.35000 +0.33	9.52	8.95	9.00	353,647
06 Aug 25	9.02000 -0.04	9.11	8.99	9.03	200,148
05 Aug 25	9.06000 +0.06	9.11	8.97	9.00	377,612
01 Aug 25	9.00000 -0.03	9.04	8.90	9.00	250,424
31 Jul 25	9.03000 -0.08	9.28	9.01	9.10	259,343
30 Jul 25	9.11000 -0.07	9.30	9.10	9.21	171,618
29 Jul 25	9.18000 +0.01	9.29	9.17	9.25	108,942
28 Jul 25	9.17000 -0.07	9.28	9.17	9.25	95,777
25 Jul 25	9.24000 -0.08	9.35	9.24	9.35	139,474
24 Jul 25	9.32000 -0.06	9.39	9.25	9.39	168,987
23 Jul 25	9.38000 +0.12	9.41	9.30	9.34	97,290
22 Jul 25	9.26000 +0.03	9.35	9.20	9.20	147,036
21 Jul 25	9.23000 +0.02	9.33	9.20	9.25	174,136
18 Jul 25	9.21000 -0.13	9.31	9.19	9.31	100,966
17 Jul 25	9.34000 +0.07	9.37	9.27	9.27	107,917
16 Jul 25	9.27000 +0.05	9.33	9.14	9.32	199,156
15 Jul 25	9.22000 -0.12	9.35	9.22	9.34	116,235
14 Jul 25	9.34000 +0.12	9.38	9.24	9.24	118,160
11 Jul 25	9.22000 -0.15	9.31	9.21	9.26	107,189
10 Jul 25	9.37000 +0.12	9.43	9.22	9.25	174,314
09 Jul 25	9.25000 +0.00	9.44	9.25	9.35	193,523
08 Jul 25	9.25000 +0.10	9.45	9.14	9.15	215,859
07 Jul 25	9.15000 -0.11	9.31	9.11	9.28	197,468
04 Jul 25	9.26000 +0.02	9.29	9.16	9.25	69,797
03 Jul 25	9.24000 +0.06	9.28	9.12	9.19	92,253
02 Jul 25	9.18000 +0.27	9.26	8.93	8.95	306,204
30 Jun 25	8.91000 +0.01	8.95	8.83	8.90	108,985
27 Jun 25	8.90000 +0.00	9.03	8.86	8.90	177,133
26 Jun 25	8.90000 +0.07	8.91	8.80	8.88	135,770
25 Jun 25	8.83000 -0.20	9.01	8.81	9.00	218,765
24 Jun 25	9.03000 -0.01	9.15	9.02	9.06	112,700
23 Jun 25	9.04000 -0.06	9.13	9.01	9.07	156,811
20 Jun 25	9.10000 +0.05	9.17	9.06	9.11	137,938
19 Jun 25	9.05000 -0.15	9.21	9.03	9.16	82,097
18 Jun 25	9.20000 +0.15	9.27	9.10	9.10	261,790
17 Jun 25	9.05000 -0.35	9.42	9.05	9.38	390,609
16 Jun 25	9.40000 +0.13	9.44	9.23	9.23	195,436
13 Jun 25	9.27000 -0.14	9.39	9.25	9.38	298,359
12 Jun 25	9.41000 +0.05	9.44	9.36	9.39	192,729
11 Jun 25	9.36000 +0.08	9.42	9.27	9.29	388,740
10 Jun 25	9.28000 +0.07	9.43	9.21	9.21	313,622
09 Jun 25	9.21000 +0.12	9.27	9.09	9.13	348,579
06 Jun 25	9.09000 +0.02	9.15	8.89	9.15	383,353
05 Jun 25	9.07000 +0.07	9.17	9.00	9.00	229,528
04 Jun 25	9.00000 +0.06	9.01	8.91	8.92	337,584
03 Jun 25	8.94000 +0.14	8.97	8.80	8.80	265,734
02 Jun 25	8.80000 -0.04	8.96	8.79	8.85	340,254
30 May 25	8.84000 -0.03	9.04	8.81	8.86	374,105
29 May 25	8.87000 +0.11	9.01	8.77	8.77	295,674
28 May 25	8.76000 +0.02	8.86	8.73	8.74	273,456
27 May 25	8.74000 +0.03	8.85	8.73	8.75	226,433
26 May 25	8.71000 +0.09	8.72	8.63	8.63	121,810
23 May 25	8.62000 -0.03	8.67	8.55	8.65	286,358
22 May 25	8.65000 -0.09	8.79	8.58	8.70	486,036
21 May 25	8.74000 -0.12	8.95	8.73	8.85	383,981
20 May 25	8.86000 +0.01	9.25	8.85	9.00	886,414
16 May 25	8.85000 +0.16	8.90	8.65	8.73	394,134
15 May 25	8.69000 +0.07	8.83	8.59	8.62	708,796
14 May 25	8.62000 -0.03	8.68	8.49	8.68	640,326
13 May 25	8.65000 +0.30	8.66	8.30	8.40	918,857
12 May 25	8.35000 -0.07	8.65	8.33	8.65	708,259
09 May 25	8.42000 -0.30	8.76	8.40	8.76	883,346
08 May 25	8.72000 -0.22	9.15	8.71	9.02	741,257
07 May 25	8.94000 +0.14	8.95	8.80	8.83	343,255
06 May 25	8.80000 +0.02	8.87	8.75	8.75	167,927
05 May 25	8.78000 -0.07	8.87	8.74	8.84	90,438
02 May 25	8.85000 -0.10	9.09	8.82	9.09	165,166
01 May 25	8.95000 +0.12	9.08	8.86	8.86	274,354
30 Apr 25	8.83000 -0.11	8.85	8.72	8.84	188,132
29 Apr 25	8.94000 +0.07	9.00	8.85	8.91	173,480
28 Apr 25	8.87000 +0.03	8.96	8.85	8.90	128,990
25 Apr 25	8.84000 -0.06	8.91	8.80	8.88	135,183
24 Apr 25	8.90000 -0.09	9.02	8.88	8.95	168,400
23 Apr 25	8.99000 -0.09	9.25	8.96	9.12	155,394
22 Apr 25	9.08000 +0.01	9.23	8.99	9.12	194,500
21 Apr 25	9.07000 +0.11	9.10	8.85	8.95	141,845
17 Apr 25	8.96000 -0.12	9.15	8.93	9.15	185,994
16 Apr 25	9.08000 -0.11	9.17	9.03	9.15	87,092
15 Apr 25	9.19000 +0.00	9.37	9.16	9.20	229,076
14 Apr 25	9.19000 -0.22	9.49	9.16	9.49	155,349
11 Apr 25	9.41000 +0.09	9.43	9.20	9.23	89,934
10 Apr 25	9.32000 -0.33	9.56	9.20	9.54	183,760
09 Apr 25	9.65000 +0.50	9.84	8.94	9.02	350,391
08 Apr 25	9.15000 -0.08	9.47	9.09	9.26	124,812
07 Apr 25	9.23000 -0.11	9.47	8.95	9.25	285,507
04 Apr 25	9.34000 -0.33	9.58	9.29	9.51	148,467
03 Apr 25	9.67000 -0.39	9.85	9.50	9.81	270,368
02 Apr 25	10.06000 +0.20	10.14	9.78	9.78	160,334
01 Apr 25	9.86000 +0.16	9.99	9.59	9.70	120,453
31 Mar 25	9.70000 -0.02	9.76	9.51	9.65	317,447
28 Mar 25	9.72000 -0.12	9.87	9.65	9.83	161,271
27 Mar 25	9.84000 -0.14	9.97	9.80	9.95	95,169
26 Mar 25	9.98000 -0.03	10.15	9.96	10.07	99,877
25 Mar 25	10.01000 -0.09	10.16	9.97	10.16	105,495
24 Mar 25	10.10000 +0.11	10.16	9.94	9.95	124,588
21 Mar 25	9.99000 -0.09	10.04	9.92	10.02	168,518
20 Mar 25	10.08000 -0.01	10.15	9.92	10.05	97,923
19 Mar 25	10.09000 +0.01	10.21	10.01	10.08	104,348
18 Mar 25	10.08000 -0.11	10.19	9.98	10.18	187,797
17 Mar 25	10.19000 +0.16	10.22	9.98	10.00	474,585
14 Mar 25	10.03000 +0.16	10.12	9.86	9.98	187,058
13 Mar 25	9.87000 -0.41	10.30	9.84	10.27	235,292
12 Mar 25	10.28000 -0.04	10.38	10.16	10.21	226,664
11 Mar 25	10.32000 +0.04	10.34	10.18	10.18	183,555
10 Mar 25	10.28000 -0.14	10.41	10.25	10.38	227,701
07 Mar 25	10.42000 -0.01	10.51	10.31	10.36	334,802
06 Mar 25	10.43000 -0.30	10.74	10.33	10.56	279,878
05 Mar 25	10.73000 -0.03	10.96	10.70	10.96	177,782
04 Mar 25	10.76000 -0.10	10.84	10.35	10.79	282,145
03 Mar 25	10.86000 -0.36	11.24	10.84	11.22	321,086
28 Feb 25	11.22000 -0.13	11.42	11.11	11.27	338,351
27 Feb 25	11.35000 -0.09	11.58	11.33	11.46	139,891
26 Feb 25	11.44000 -0.15	11.80	11.41	11.55	223,923
25 Feb 25	11.59000 +0.10	11.67	11.47	11.49	311,293
24 Feb 25	11.49000 +0.05	11.61	11.25	11.27	269,036
21 Feb 25	11.44000 -0.29	11.85	11.33	11.66	279,195
20 Feb 25	11.73000 -1.07	12.71	11.58	12.69	914,047
19 Feb 25	12.80000 -0.06	12.85	12.67	12.80	181,537
18 Feb 25	12.86000 +0.02	12.89	12.74	12.84	207,588
14 Feb 25	12.84000 +0.25	12.92	12.59	12.61	187,518
13 Feb 25	12.59000 +0.07	12.75	12.50	12.50	102,893
12 Feb 25	12.52000 -0.20	12.69	12.48	12.60	132,138
11 Feb 25	12.72000 -0.23	12.88	12.72	12.88	166,540
10 Feb 25	12.95000 +0.06	13.00	12.85	12.90	163,278
07 Feb 25	12.89000 -0.06	12.93	12.70	12.90	136,431
06 Feb 25	12.95000 +0.06	13.11	12.83	12.86	234,935
05 Feb 25	12.89000 +0.04	12.94	12.66	12.83	175,343
04 Feb 25	12.85000 +0.11	13.30	12.70	12.71	350,655
03 Feb 25	12.74000 -0.11	12.83	12.27	12.30	330,726
31 Jan 25	12.85000 -0.06	12.96	12.69	12.86	947,726
30 Jan 25	12.91000 -0.09	13.10	12.84	13.01	220,732
29 Jan 25	13.00000 -0.25	13.25	12.95	13.19	254,499
28 Jan 25	13.25000 +0.08	13.28	13.07	13.17	286,757
27 Jan 25	13.17000 +0.02	13.42	13.02	13.20	433,992
24 Jan 25	13.15000 +0.56	13.18	12.47	12.72	350,587
23 Jan 25	12.59000 -0.04	12.69	12.45	12.58	247,473
22 Jan 25	12.63000 -0.07	12.76	12.56	12.67	257,632
21 Jan 25	12.70000 -0.01	12.82	12.60	12.60	516,951
20 Jan 25	12.71000 +0.00	12.79	12.48	12.53	111,923
17 Jan 25	12.71000 +0.25	12.78	12.45	12.45	164,465
16 Jan 25	12.46000 +0.12	12.47	12.18	12.30	155,491
15 Jan 25	12.34000 +0.34	12.59	12.12	12.13	262,308
14 Jan 25	12.00000 +0.01	12.20	11.88	12.06	134,786
13 Jan 25	11.99000 -0.16	12.14	11.93	11.96	147,259
10 Jan 25	12.15000 +0.05	12.22	11.94	11.94	134,963
09 Jan 25	12.10000 +0.24	12.17	11.69	11.73	100,732
08 Jan 25	11.86000 -0.28	12.03	11.77	12.03	143,969
07 Jan 25	12.14000 +0.15	12.23	12.02	12.02	118,140
06 Jan 25	11.99000 -0.25	12.27	11.98	12.10	207,229
03 Jan 25	12.24000 +0.29	12.25	11.84	11.84	248,658
02 Jan 25	11.95000 +0.04	12.00	11.87	11.88	84,333
31 Dec 24	11.91000 +0.05	11.96	11.83	11.85	94,728
30 Dec 24	11.86000 +0.06	11.89	11.63	11.69	114,816
27 Dec 24	11.80000 -0.01	11.93	11.71	11.78	75,028
24 Dec 24	11.81000 +0.13	11.93	11.54	11.70	118,363
23 Dec 24	11.68000 +0.21	11.70	11.43	11.43	128,082
20 Dec 24	11.47000 +0.22	11.57	11.20	11.20	112,847
19 Dec 24	11.25000 -0.17	11.52	11.15	11.37	98,336
18 Dec 24	11.42000 -0.48	11.93	11.40	11.80	149,424
17 Dec 24	11.90000 +0.15	12.00	11.60	11.65	168,856
16 Dec 24	11.75000 -0.11	11.94	11.73	11.81	148,726
13 Dec 24	11.86000 -0.35	12.34	11.82	12.18	198,711
12 Dec 24	12.21000 -0.30	12.65	12.08	12.51	202,215
11 Dec 24	12.51000 -0.08	12.69	12.49	12.61	104,522
10 Dec 24	12.59000 -0.03	12.69	12.50	12.55	168,162
09 Dec 24	12.62000 +0.27	12.64	12.33	12.37	205,569
06 Dec 24	12.35000 -0.20	12.62	12.15	12.55	516,823
05 Dec 24	12.55000 -0.06	12.70	12.54	12.64	530,122
04 Dec 24	12.61000 +0.05	12.63	12.43	12.51	112,680
03 Dec 24	12.56000 +0.31	12.60	12.24	12.29	228,281
02 Dec 24	12.25000 +0.13	12.30	12.15	12.19	102,158
29 Nov 24	12.12000 +0.17	12.15	11.98	11.98	197,025
28 Nov 24	11.95000 +0.15	12.02	11.75	11.75	1,150,817
27 Nov 24	11.80000 +0.04	11.93	11.69	11.80	90,601
26 Nov 24	11.76000 +0.05	11.84	11.57	11.66	266,555
25 Nov 24	11.71000 +0.37	11.82	11.27	11.27	337,218
22 Nov 24	11.34000 +0.19	11.34	11.04	11.10	258,144
21 Nov 24	11.15000 -0.01	11.27	11.10	11.10	145,424
20 Nov 24	11.16000 +0.08	11.26	11.06	11.10	87,050
19 Nov 24	11.08000 +0.02	11.24	11.01	11.01	92,983
18 Nov 24	11.06000 +0.05	11.08	10.95	10.95	173,991
15 Nov 24	11.01000 -0.13	11.14	10.90	11.12	123,474
14 Nov 24	11.14000 -0.04	11.33	11.11	11.12	190,956
13 Nov 24	11.18000 +0.01	11.26	11.12	11.13	141,974
12 Nov 24	11.17000 -0.08	11.34	11.09	11.22	124,082
11 Nov 24	11.25000 +0.25	11.26	10.93	11.00	119,445
08 Nov 24	11.00000 -0.19	11.49	10.90	11.25	174,276
07 Nov 24	11.19000 +0.20	11.52	10.62	11.16	379,117
06 Nov 24	10.99000 +0.35	11.05	10.45	10.56	263,844
05 Nov 24	10.64000 +0.01	10.66	10.51	10.63	112,223
04 Nov 24	10.63000 -0.10	10.83	10.63	10.63	92,958
01 Nov 24	10.73000 +0.24	10.76	10.51	10.51	96,060
31 Oct 24	10.49000 -0.19	10.71	10.47	10.68	103,342
30 Oct 24	10.68000 +0.18	10.76	10.46	10.46	166,746
29 Oct 24	10.50000 -0.14	10.61	10.40	10.57	102,967
28 Oct 24	10.64000 -0.03	10.76	10.59	10.65	92,077
25 Oct 24	10.67000 -0.10	10.92	10.67	10.76	101,626
24 Oct 24	10.77000 +0.12	10.83	10.57	10.65	69,155
23 Oct 24	10.65000 -0.05	10.77	10.54	10.68	71,075
22 Oct 24	10.70000 -0.08	10.90	10.67	10.82	80,041
21 Oct 24	10.78000 +0.05	10.85	10.56	10.73	225,732
18 Oct 24	10.73000 +0.27	10.76	10.48	10.48	177,487
17 Oct 24	10.46000 -0.03	10.49	10.22	10.45	141,246
16 Oct 24	10.49000 +0.01	10.59	10.43	10.43	61,231
15 Oct 24	10.48000 -0.10	10.59	10.43	10.52	93,750
11 Oct 24	10.58000 +0.09	10.67	10.46	10.53	92,193
10 Oct 24	10.49000 -0.09	10.58	10.42	10.53	62,078
09 Oct 24	10.58000 +0.00	10.73	10.54	10.58	73,298
08 Oct 24	10.58000 -0.24	10.90	10.57	10.81	205,331
07 Oct 24	10.82000 +0.34	10.88	10.41	10.46	189,986
04 Oct 24	10.48000 -0.05	10.74	10.40	10.59	134,725
03 Oct 24	10.53000 +0.05	10.62	10.35	10.62	124,140
02 Oct 24	10.48000 -0.07	10.59	10.46	10.53	138,268
01 Oct 24	10.55000 +0.12	10.62	10.32	10.44	186,688
30 Sep 24	10.43000 +0.24	10.54	10.23	10.24	227,909
27 Sep 24	10.19000 +0.01	10.23	10.07	10.10	318,750
26 Sep 24	10.18000 +0.11	10.32	10.11	10.12	163,476
25 Sep 24	10.07000 -0.06	10.22	10.04	10.13	123,605
24 Sep 24	10.13000 +0.35	10.17	9.78	9.79	216,205
23 Sep 24	9.78000 +0.13	9.89	9.67	9.70	124,768
20 Sep 24	9.65000 -0.18	9.81	9.56	9.78	2,784,285
19 Sep 24	9.83000 +0.10	9.89	9.71	9.82	82,624
18 Sep 24	9.73000 -0.03	9.89	9.71	9.71	109,893
17 Sep 24	9.76000 +0.06	9.93	9.68	9.75	186,172
16 Sep 24	9.70000 +0.18	9.83	9.46	9.54	197,607
13 Sep 24	9.52000 +0.05	9.58	9.47	9.50	168,005
12 Sep 24	9.47000 +0.27	9.56	9.20	9.25	241,570
11 Sep 24	9.20000 +0.18	9.21	8.94	9.00	147,702
10 Sep 24	9.02000 -0.07	9.08	8.90	9.08	173,554
09 Sep 24	9.09000 +0.02	9.13	8.92	9.00	240,992
06 Sep 24	9.07000 -0.18	9.26	9.01	9.25	227,584
05 Sep 24	9.25000 -0.04	9.40	9.20	9.36	112,064
04 Sep 24	9.29000 +0.02	9.36	9.22	9.25	172,460
03 Sep 24	9.27000 +0.00	9.37	9.22	9.22	130,143
30 Aug 24	9.27000 +0.00	9.29	9.19	9.27	173,592
29 Aug 24	9.27000 +0.14	9.27	9.09	9.20	331,169
28 Aug 24	9.13000 -0.04	9.18	9.08	9.12	138,352
27 Aug 24	9.17000 -0.15	9.29	9.05	9.25	229,309
26 Aug 24	9.32000 -0.12	9.46	9.32	9.45	121,842
23 Aug 24	9.44000 +0.32	9.46	9.13	9.13	175,100
22 Aug 24	9.12000 -0.21	9.25	9.07	9.25	130,403
21 Aug 24	9.33000 +0.12	9.38	9.22	9.22	154,306
20 Aug 24	9.21000 -0.03	9.30	9.05	9.20	148,008
19 Aug 24	9.24000 -0.02	9.32	9.20	9.27	105,586
16 Aug 24	9.26000 -0.02	9.37	9.23	9.30	84,670
15 Aug 24	9.28000 +0.03	9.35	9.22	9.26	148,729
14 Aug 24	9.25000 -0.03	9.34	9.19	9.26	71,087
13 Aug 24	9.28000 +0.17	9.31	9.05	9.05	81,515
12 Aug 24	9.11000 +0.20	9.33	8.92	9.00	213,872
09 Aug 24	8.91000 -0.47	9.43	8.89	9.39	415,614
08 Aug 24	9.38000 -0.25	9.65	9.13	9.64	369,492
07 Aug 24	9.63000 +0.06	9.69	9.48	9.63	405,814
06 Aug 24	9.57000 +0.05	9.63	9.24	9.25	338,831
02 Aug 24	9.52000 -0.19	9.67	9.43	9.63	188,063
01 Aug 24	9.71000 -0.02	9.75	9.54	9.73	323,823
31 Jul 24	9.73000 -0.08	9.89	9.66	9.85	203,372
30 Jul 24	9.81000 +0.08	9.81	9.66	9.71	222,742
29 Jul 24	9.73000 -0.05	9.77	9.56	9.77	414,912
26 Jul 24	9.78000 +0.27	9.78	9.52	9.52	192,081
25 Jul 24	9.51000 +0.08	9.59	9.45	9.46	125,619
24 Jul 24	9.43000 -0.26	9.68	9.43	9.64	145,680
23 Jul 24	9.69000 +0.18	9.88	9.51	9.51	235,679
22 Jul 24	9.51000 +0.12	9.62	9.43	9.43	162,972
19 Jul 24	9.39000 +0.08	9.44	9.27	9.36	82,134
18 Jul 24	9.31000 +0.15	9.35	9.12	9.12	293,029
17 Jul 24	9.16000 +0.04	9.29	9.06	9.12	138,439
16 Jul 24	9.12000 +0.17	9.15	8.95	8.97	177,841
15 Jul 24	8.95000 -0.01	9.06	8.93	8.96	115,322
12 Jul 24	8.96000 -0.06	9.07	8.94	9.03	147,280
11 Jul 24	9.02000 +0.05	9.07	8.94	8.95	111,300
10 Jul 24	8.97000 +0.02	9.04	8.95	8.98	104,884
09 Jul 24	8.95000 -0.03	8.99	8.90	8.96	129,765
08 Jul 24	8.98000 -0.05	9.15	8.88	9.02	112,443
05 Jul 24	9.03000 -0.15	9.27	9.02	9.24	177,483
04 Jul 24	9.18000 +0.03	9.23	9.15	9.16	38,207
03 Jul 24	9.15000 +0.12	9.19	9.03	9.07	78,788
02 Jul 24	9.03000 +0.00	9.05	8.90	9.01	125,969
28 Jun 24	9.03000 -0.09	9.16	9.02	9.16	180,170
27 Jun 24	9.12000 +0.11	9.15	8.98	8.99	74,382
26 Jun 24	9.01000 -0.12	9.15	8.98	9.10	82,936
25 Jun 24	9.13000 -0.10	9.21	8.96	9.21	153,155
24 Jun 24	9.23000 +0.24	9.28	8.98	8.98	133,528
21 Jun 24	8.99000 +0.01	9.07	8.83	8.91	938,471
20 Jun 24	8.98000 +0.00	9.05	8.93	8.99	184,852
19 Jun 24	8.98000 +0.02	9.06	8.94	8.96	67,677
18 Jun 24	8.96000 -0.14	9.19	8.86	9.10	175,376
17 Jun 24	9.10000 +0.05	9.12	8.97	9.02	126,542
14 Jun 24	9.05000 -0.09	9.14	8.88	9.14	142,445
13 Jun 24	9.14000 -0.15	9.39	9.05	9.26	180,895
12 Jun 24	9.29000 -0.06	9.44	9.28	9.38	88,055
11 Jun 24	9.35000 -0.06	9.41	9.31	9.35	75,599
10 Jun 24	9.41000 +0.00	9.44	9.29	9.44	180,757
07 Jun 24	9.41000 -0.20	9.57	9.33	9.57	152,231
06 Jun 24	9.61000 +0.07	9.68	9.43	9.50	376,545
05 Jun 24	9.54000 -0.07	9.63	9.43	9.61	184,559
04 Jun 24	9.61000 -0.04	9.71	9.54	9.60	114,711
03 Jun 24	9.65000 -0.09	9.84	9.61	9.84	375,758
31 May 24	9.74000 +0.26	9.76	9.48	9.49	252,437
30 May 24	9.48000 +0.08	9.55	9.40	9.42	66,106
29 May 24	9.40000 -0.05	9.53	9.32	9.36	214,288
28 May 24	9.45000 -0.10	9.60	9.41	9.50	130,095
27 May 24	9.55000 -0.08	9.67	9.47	9.56	100,621
24 May 24	9.63000 +0.10	9.74	9.48	9.55	156,509
23 May 24	9.53000 -0.20	9.87	9.48	9.87	140,362
22 May 24	9.73000 +0.02	9.76	9.58	9.63	282,723
21 May 24	9.71000 -0.10	9.86	9.63	9.81	133,372
17 May 24	9.81000 -0.27	10.12	9.77	10.12	299,752
16 May 24	10.08000 -0.15	10.26	10.03	10.26	155,991
15 May 24	10.23000 +0.05	10.35	10.16	10.21	129,793
14 May 24	10.18000 +0.12	10.33	10.10	10.10	144,012
13 May 24	10.06000 -0.19	10.42	10.04	10.26	153,092
10 May 24	10.25000 +0.18	10.26	9.98	10.10	222,050
09 May 24	10.07000 +0.38	10.25	9.20	9.20	303,420
08 May 24	9.69000 +0.12	9.73	9.50	9.50	169,733
07 May 24	9.57000 +0.10	9.73	9.46	9.55	244,472
06 May 24	9.47000 +0.12	9.51	9.39	9.39	365,042
03 May 24	9.35000 +0.00	9.47	9.34	9.40	275,978
02 May 24	9.35000 +0.01	9.46	9.25	9.38	101,552
01 May 24	9.34000 +0.10	9.35	9.21	9.26	396,113
30 Apr 24	9.24000 -0.06	9.37	9.19	9.25	253,194
29 Apr 24	9.30000 +0.12	9.36	9.18	9.28	198,819
26 Apr 24	9.18000 -0.01	9.29	9.16	9.21	105,799
25 Apr 24	9.19000 -0.11	9.25	9.10	9.24	142,616
24 Apr 24	9.30000 -0.12	9.44	9.15	9.44	243,791
23 Apr 24	9.42000 +0.13	9.43	9.22	9.28	210,184
22 Apr 24	9.29000 +0.00	9.37	9.14	9.28	171,493
19 Apr 24	9.29000 +0.10	9.37	9.15	9.17	108,403
18 Apr 24	9.19000 -0.08	9.33	9.14	9.29	163,294
17 Apr 24	9.27000 -0.12	9.40	9.20	9.33	152,744
16 Apr 24	9.39000 +0.07	9.43	9.16	9.30	169,542
15 Apr 24	9.32000 -0.02	9.44	9.32	9.34	187,718
12 Apr 24	9.34000 -0.01	9.40	9.31	9.31	124,632
11 Apr 24	9.35000 -0.15	9.51	9.31	9.51	152,241
10 Apr 24	9.50000 -0.14	9.60	9.45	9.55	164,063
09 Apr 24	9.64000 +0.04	9.68	9.60	9.66	71,773
08 Apr 24	9.60000 +0.04	9.64	9.45	9.60	173,905
05 Apr 24	9.56000 +0.02	9.62	9.50	9.55	293,200
04 Apr 24	9.54000 -0.06	9.71	9.53	9.60	301,537
03 Apr 24	9.60000 -0.07	9.72	9.59	9.62	272,999
02 Apr 24	9.67000 -0.06	9.76	9.63	9.70	153,814
01 Apr 24	9.73000 -0.16	9.91	9.70	9.90	206,595
28 Mar 24	9.89000 -0.20	10.12	9.87	10.06	385,740
27 Mar 24	10.09000 -0.20	10.30	10.02	10.28	130,034
26 Mar 24	10.29000 +0.26	10.35	10.07	10.08	283,407
25 Mar 24	10.03000 -0.11	10.18	10.01	10.15	110,202
22 Mar 24	10.14000 +0.14	10.29	10.06	10.08	223,798
21 Mar 24	10.00000 +0.30	10.03	9.71	9.75	414,614
20 Mar 24	9.70000 -0.04	9.79	9.63	9.76	151,101
19 Mar 24	9.74000 +0.13	9.80	9.61	9.71	255,784
18 Mar 24	9.61000 +0.06	9.68	9.36	9.57	341,070
15 Mar 24	9.55000 +0.02	9.68	9.46	9.57	384,130
14 Mar 24	9.53000 -0.19	9.84	9.49	9.78	356,588
13 Mar 24	9.72000 +0.01	9.85	9.63	9.70	295,838
12 Mar 24	9.71000 -0.16	9.91	9.68	9.88	286,899
11 Mar 24	9.87000 -0.10	9.99	9.82	9.90	165,701
08 Mar 24	9.97000 -0.13	10.12	9.94	10.10	232,817
07 Mar 24	10.10000 -0.09	10.24	10.02	10.24	165,737
06 Mar 24	10.19000 +0.12	10.22	9.97	10.00	203,137
05 Mar 24	10.07000 -0.19	10.36	10.02	10.22	440,219
04 Mar 24	10.26000 -0.24	10.50	10.22	10.48	294,352
01 Mar 24	10.50000 -0.02	10.60	10.39	10.55	200,435
29 Feb 24	10.52000 +0.22	10.65	10.38	10.38	328,188
28 Feb 24	10.30000 -0.06	10.60	10.26	10.36	235,079
27 Feb 24	10.36000 -0.03	10.54	10.20	10.50	542,686
26 Feb 24	10.39000 -0.36	10.92	10.35	10.56	787,889
23 Feb 24	10.75000 -1.05	11.67	10.45	11.49	1,321,742
22 Feb 24	11.80000 -2.99	13.28	11.67	13.25	1,253,929
21 Feb 24	14.79000 +0.12	14.93	14.66	14.74	182,391
20 Feb 24	14.67000 +0.31	14.74	14.24	14.24	236,162
16 Feb 24	14.36000 +0.22	14.36	14.07	14.07	113,066
15 Feb 24	14.14000 +0.10	14.29	14.10	14.10	93,897
14 Feb 24	14.04000 +0.07	14.16	13.81	13.88	173,313
13 Feb 24	13.97000 -0.37	14.28	13.86	14.22	189,911
12 Feb 24	14.34000 +0.02	14.41	14.25	14.26	160,433
09 Feb 24	14.32000 +0.15	14.41	14.16	14.24	99,960
08 Feb 24	14.17000 -0.01	14.27	14.04	14.09	128,488
07 Feb 24	14.18000 -0.29	14.61	14.17	14.45	123,489
06 Feb 24	14.47000 +0.18	14.48	14.29	14.29	193,524
05 Feb 24	14.29000 -0.23	14.61	14.25	14.50	269,383
02 Feb 24	14.52000 -0.25	14.96	14.46	14.77	256,148
01 Feb 24	14.77000 +0.06	14.89	14.66	14.80	206,512
31 Jan 24	14.71000 +0.19	14.91	14.40	14.45	1,117,432
30 Jan 24	14.52000 -0.23	14.77	14.42	14.68	238,435
29 Jan 24	14.75000 -0.19	14.96	14.68	14.86	172,120
26 Jan 24	14.94000 +0.06	15.00	14.84	14.89	501,238
25 Jan 24	14.88000 +0.32	14.95	14.57	14.62	385,387
24 Jan 24	14.56000 -0.10	14.75	14.51	14.61	160,413
23 Jan 24	14.66000 +0.10	14.70	14.48	14.48	239,177
22 Jan 24	14.56000 -0.26	14.88	14.27	14.85	316,282
19 Jan 24	14.82000 +0.16	14.88	14.51	14.51	300,568
18 Jan 24	14.66000 +0.40	14.68	14.00	14.27	254,993
17 Jan 24	14.26000 +0.17	14.28	13.99	14.00	208,531
16 Jan 24	14.09000 -0.06	14.17	14.00	14.15	198,191
15 Jan 24	14.15000 +0.15	14.24	13.90	13.90	164,846
12 Jan 24	14.00000 +0.32	14.10	13.71	13.89	363,136
11 Jan 24	13.68000 +0.78	13.90	12.82	13.00	608,580
10 Jan 24	12.90000 -0.05	12.99	12.77	12.90	66,389
09 Jan 24	12.95000 +0.10	13.00	12.75	12.82	137,010
08 Jan 24	12.85000 +0.09	12.87	12.64	12.64	56,228
05 Jan 24	12.76000 +0.18	12.84	12.50	12.50	81,922
04 Jan 24	12.58000 +0.22	12.80	12.34	12.34	99,490
03 Jan 24	12.36000 -0.15	12.46	12.31	12.42	109,147
02 Jan 24	12.51000 -0.22	12.65	12.46	12.56	85,479
29 Dec 23	12.73000 -0.02	12.80	12.64	12.75	41,705
28 Dec 23	12.75000 -0.10	12.93	12.72	12.89	33,980
27 Dec 23	12.85000 -0.01	12.89	12.72	12.75	60,748
22 Dec 23	12.86000 +0.14	12.89	12.68	12.75	100,977
21 Dec 23	12.72000 +0.11	12.79	12.59	12.68	63,165
20 Dec 23	12.61000 -0.16	12.80	12.59	12.75	176,918
19 Dec 23	12.77000 +0.19	12.90	12.67	12.67	189,935
18 Dec 23	12.58000 +0.18	12.68	12.37	12.37	139,298
15 Dec 23	12.40000 -0.10	12.60	12.36	12.52	178,102
14 Dec 23	12.50000 -0.18	12.71	12.39	12.68	211,249
13 Dec 23	12.68000 +0.35	12.69	12.31	12.35	138,157
12 Dec 23	12.33000 +0.01	12.49	12.29	12.32	115,386
11 Dec 23	12.32000 +0.14	12.52	12.14	12.16	192,955
08 Dec 23	12.18000 -0.32	12.58	12.06	12.50	164,979
07 Dec 23	12.50000 -0.23	12.81	12.45	12.75	219,818
06 Dec 23	12.73000 +0.04	12.90	12.58	12.74	103,020
05 Dec 23	12.69000 -0.01	12.85	12.67	12.77	137,324
04 Dec 23	12.70000 +0.04	12.85	12.49	12.50	128,739
01 Dec 23	12.66000 +0.38	12.69	12.13	12.25	241,237
30 Nov 23	12.28000 +0.14	12.50	12.09	12.15	412,568
29 Nov 23	12.14000 +0.22	12.21	11.94	11.94	100,968
28 Nov 23	11.92000 +0.06	12.06	11.83	11.85	70,105
27 Nov 23	11.86000 +0.11	11.86	11.59	11.71	101,584
24 Nov 23	11.75000 -0.17	11.93	11.74	11.81	50,783
23 Nov 23	11.92000 -0.12	11.99	11.82	11.90	26,664
22 Nov 23	12.04000 +0.07	12.07	11.78	11.84	57,752
21 Nov 23	11.97000 -0.02	12.22	11.93	12.08	73,965
20 Nov 23	11.99000 -0.02	12.02	11.78	11.91	139,873
17 Nov 23	12.01000 +0.11	12.02	11.84	11.84	68,051
16 Nov 23	11.90000 -0.05	11.95	11.83	11.84	48,903
15 Nov 23	11.95000 +0.10	11.97	11.76	11.78	66,027
14 Nov 23	11.85000 +0.03	12.04	11.78	11.81	159,015
13 Nov 23	11.82000 +0.00	11.99	11.77	11.81	83,539
10 Nov 23	11.82000 -0.03	11.85	11.43	11.84	125,304
09 Nov 23	11.85000 +0.47	12.13	11.57	11.79	239,533
08 Nov 23	11.38000 +0.03	11.51	11.29	11.31	109,957
07 Nov 23	11.35000 -0.58	11.92	11.25	11.92	137,640
06 Nov 23	11.93000 +0.06	11.96	11.85	11.85	85,765
03 Nov 23	11.87000 +0.14	11.91	11.69	11.71	79,251
02 Nov 23	11.73000 +0.19	11.82	11.55	11.60	207,170
01 Nov 23	11.54000 +0.30	11.55	11.24	11.24	90,784
31 Oct 23	11.24000 +0.17	11.29	10.95	11.10	116,326
30 Oct 23	11.07000 +0.31	11.12	10.79	10.82	128,112
27 Oct 23	10.76000 +0.06	10.97	10.62	10.71	152,357
26 Oct 23	10.70000 -0.39	11.14	10.70	11.14	173,463
25 Oct 23	11.09000 -0.01	11.16	11.00	11.03	86,777
24 Oct 23	11.10000 +0.02	11.15	10.94	11.15	78,237
23 Oct 23	11.08000 +0.06	11.19	10.89	10.95	94,365
20 Oct 23	11.02000 -0.44	11.42	11.00	11.42	81,684
19 Oct 23	11.46000 -0.03	11.54	11.39	11.48	69,689
18 Oct 23	11.49000 +0.02	11.53	11.35	11.42	113,363
17 Oct 23	11.47000 -0.18	11.61	11.43	11.57	141,017
16 Oct 23	11.65000 -0.13	11.92	11.58	11.74	133,653
13 Oct 23	11.78000 -0.06	11.97	11.71	11.83	97,876
12 Oct 23	11.84000 -0.13	11.97	11.76	11.97	76,105
11 Oct 23	11.97000 +0.07	12.09	11.84	11.91	106,498
10 Oct 23	11.90000 +0.03	12.04	11.79	11.79	185,415
06 Oct 23	11.87000 -0.10	11.98	11.76	11.88	127,913
05 Oct 23	11.97000 -0.08	12.13	11.97	11.99	53,194
04 Oct 23	12.05000 +0.14	12.18	11.87	11.87	92,495
03 Oct 23	11.91000 -0.25	12.29	11.91	12.08	83,158
02 Oct 23	12.16000 -0.11	12.28	12.11	12.28	67,434
29 Sep 23	12.27000 +0.06	12.33	12.18	12.18	205,872
28 Sep 23	12.21000 +0.14	12.25	11.99	11.99	58,374
27 Sep 23	12.07000 +0.20	12.09	11.80	11.80	121,583
26 Sep 23	11.87000 -0.08	11.98	11.74	11.90	151,331
25 Sep 23	11.95000 -0.19	12.10	11.91	12.05	121,182
22 Sep 23	12.14000 -0.14	12.31	12.08	12.31	68,896
21 Sep 23	12.28000 -0.02	12.44	12.19	12.25	96,805
20 Sep 23	12.30000 -0.20	12.58	12.24	12.50	105,759
19 Sep 23	12.50000 +0.28	12.59	12.25	12.26	117,948
18 Sep 23	12.22000 -0.14	12.39	12.19	12.38	124,888
15 Sep 23	12.36000 -0.03	12.75	12.32	12.51	245,032
14 Sep 23	12.39000 +0.09	12.46	12.35	12.39	88,301
13 Sep 23	12.30000 -0.30	12.61	12.28	12.56	97,406
12 Sep 23	12.60000 -0.02	12.79	12.54	12.54	82,889
11 Sep 23	12.62000 +0.01	12.77	12.49	12.71	93,557
08 Sep 23	12.61000 -0.10	12.79	12.59	12.67	76,511
07 Sep 23	12.71000 -0.02	12.90	12.65	12.65	99,323
06 Sep 23	12.73000 -0.13	12.79	12.61	12.70	129,092
05 Sep 23	12.86000 +0.09	12.95	12.65	12.65	128,201
01 Sep 23	12.77000 +0.06	12.90	12.63	12.71	222,396
31 Aug 23	12.71000 -0.09	12.84	12.63	12.76	208,455
30 Aug 23	12.80000 -0.02	12.89	12.75	12.83	93,803
29 Aug 23	12.82000 +0.17	12.82	12.57	12.74	58,439
28 Aug 23	12.65000 +0.18	12.83	12.50	12.50	124,554
25 Aug 23	12.47000 +0.08	12.48	12.28	12.42	71,274
24 Aug 23	12.39000 -0.06	12.54	12.35	12.40	60,246
23 Aug 23	12.45000 -0.10	12.62	12.39	12.52	42,109
22 Aug 23	12.55000 +0.04	12.66	12.43	12.52	78,449
21 Aug 23	12.51000 +0.00	12.65	12.41	12.50	102,865
18 Aug 23	12.51000 +0.13	12.55	12.30	12.30	86,309
17 Aug 23	12.38000 -0.19	12.52	12.36	12.45	59,245
16 Aug 23	12.57000 -0.19	12.82	12.50	12.72	105,400
15 Aug 23	12.76000 -0.22	12.99	12.73	12.97	131,071
14 Aug 23	12.98000 +0.08	13.10	12.81	12.82	206,513
11 Aug 23	12.90000 +0.10	12.99	12.66	12.78	149,218
10 Aug 23	12.80000 +0.21	12.94	12.63	12.63	181,904
09 Aug 23	12.59000 -0.31	12.99	12.56	12.89	108,873
08 Aug 23	12.90000 +0.15	12.95	12.66	12.70	197,021
04 Aug 23	12.75000 +0.20	12.94	12.45	12.53	434,523
03 Aug 23	12.55000 +0.93	12.69	11.80	11.80	468,291
02 Aug 23	11.62000 -0.12	11.82	11.47	11.76	205,451
01 Aug 23	11.74000 -0.28	12.11	11.72	11.92	172,433
31 Jul 23	12.02000 -0.09	12.14	11.90	12.02	85,248
28 Jul 23	12.11000 +0.14	12.17	11.81	11.93	142,207
27 Jul 23	11.97000 +0.14	12.02	11.83	11.83	79,540
26 Jul 23	11.83000 -0.02	12.04	11.75	11.75	93,191
25 Jul 23	11.85000 +0.06	11.86	11.72	11.76	75,428
24 Jul 23	11.79000 +0.13	11.97	11.65	11.65	119,817
21 Jul 23	11.66000 +0.10	11.69	11.51	11.55	56,823
20 Jul 23	11.56000 -0.20	11.78	11.56	11.78	85,704
19 Jul 23	11.76000 -0.19	11.96	11.76	11.91	49,441
18 Jul 23	11.95000 -0.12	12.12	11.92	12.03	85,856
17 Jul 23	12.07000 +0.04	12.26	11.98	12.01	177,635
14 Jul 23	12.03000 -0.02	12.11	12.01	12.01	65,284
13 Jul 23	12.05000 -0.08	12.17	12.04	12.06	58,462
12 Jul 23	12.13000 +0.40	12.25	11.69	11.73	166,179
11 Jul 23	11.73000 -0.27	11.99	11.68	11.96	71,152
10 Jul 23	12.00000 +0.02	12.03	11.82	11.98	105,122
07 Jul 23	11.98000 +0.20	12.12	11.69	11.75	97,619
06 Jul 23	11.78000 +0.16	11.85	11.50	11.50	65,090
05 Jul 23	11.62000 -0.06	11.65	11.53	11.60	43,287
04 Jul 23	11.68000 -0.01	11.69	11.53	11.61	44,755
30 Jun 23	11.69000 +0.15	11.76	11.44	11.54	66,094
29 Jun 23	11.54000 -0.10	11.57	11.39	11.53	72,234
28 Jun 23	11.64000 +0.56	11.70	11.06	11.06	124,418
27 Jun 23	11.08000 -0.05	11.28	11.03	11.19	83,769
26 Jun 23	11.13000 -0.39	11.59	11.09	11.48	204,069
23 Jun 23	11.52000 -0.15	11.71	11.51	11.55	54,764
22 Jun 23	11.67000 -0.12	11.73	11.54	11.70	207,093
21 Jun 23	11.79000 +0.02	11.81	11.49	11.66	128,157
20 Jun 23	11.77000 -0.19	11.92	11.72	11.88	84,033
19 Jun 23	11.96000 +0.20	12.04	11.68	11.75	54,634
16 Jun 23	11.76000 -0.14	11.99	11.75	11.91	126,143
15 Jun 23	11.90000 -0.15	12.21	11.70	12.00	212,115
14 Jun 23	12.05000 +0.03	12.06	11.99	12.01	57,836
13 Jun 23	12.02000 -0.03	12.20	12.00	12.01	76,730
12 Jun 23	12.05000 -0.16	12.14	11.98	12.06	67,191
09 Jun 23	12.21000 -0.04	12.25	12.12	12.17	143,208
08 Jun 23	12.25000 +0.22	12.25	12.01	12.05	131,323
07 Jun 23	12.03000 +0.06	12.14	11.89	11.89	113,911
06 Jun 23	11.97000 +0.69	12.07	11.37	11.37	221,684
05 Jun 23	11.28000 -0.04	11.37	11.21	11.21	74,822
02 Jun 23	11.32000 +0.45	11.42	10.95	11.01	138,800
01 Jun 23	10.87000 +0.15	10.98	10.63	10.66	169,135
31 May 23	10.72000 -0.44	11.03	10.67	11.03	419,844
30 May 23	11.16000 -0.02	11.22	10.99	11.12	122,327
29 May 23	11.18000 -0.23	11.44	11.14	11.40	131,636
26 May 23	11.41000 -0.13	11.63	11.40	11.57	71,011
25 May 23	11.54000 -0.47	11.86	11.50	11.84	143,104
24 May 23	12.01000 +0.05	12.02	11.78	11.98	142,740
23 May 23	11.96000 -0.04	11.99	11.80	11.80	149,218
19 May 23	12.00000 -0.01	12.13	11.92	12.13	72,362
18 May 23	12.01000 -0.09	12.21	11.83	12.11	111,259
17 May 23	12.10000 +0.29	12.24	11.86	11.87	128,720
16 May 23	11.81000 -0.31	12.06	11.71	11.93	148,092
15 May 23	12.12000 +0.28	12.29	11.78	11.86	319,606
12 May 23	11.84000 -0.05	12.23	11.70	11.95	161,301
11 May 23	11.89000 +0.39	11.91	11.39	11.56	331,028
10 May 23	11.50000 +0.13	11.56	11.02	11.46	199,706
09 May 23	11.37000 -0.15	11.47	11.31	11.47	108,684
08 May 23	11.52000 -0.04	11.64	11.47	11.57	83,301
05 May 23	11.56000 +0.25	11.58	11.34	11.34	94,495
04 May 23	11.31000 -0.04	11.45	11.31	11.38	45,954
03 May 23	11.35000 -0.20	11.71	11.35	11.59	100,093
02 May 23	11.55000 +0.06	11.55	11.30	11.46	161,069
01 May 23	11.49000 +0.45	11.60	11.01	11.04	311,119
28 Apr 23	11.04000 +0.14	11.29	10.86	10.86	336,875
27 Apr 23	10.90000 +0.07	10.92	10.62	10.64	154,856
26 Apr 23	10.83000 -0.09	10.91	10.65	10.85	181,978
25 Apr 23	10.92000 -0.28	11.33	10.88	11.13	231,405
24 Apr 23	11.20000 +0.04	11.23	11.11	11.15	141,067
21 Apr 23	11.16000 +0.03	11.23	11.00	11.06	102,274
20 Apr 23	11.13000 -0.02	11.22	11.06	11.06	56,513
19 Apr 23	11.15000 +0.24	11.20	10.81	10.81	149,800
18 Apr 23	10.91000 -0.01	11.00	10.82	10.84	49,770
17 Apr 23	10.92000 +0.20	10.96	10.65	10.71	130,543
14 Apr 23	10.72000 -0.08	10.83	10.62	10.78	60,427
13 Apr 23	10.80000 -0.04	10.86	10.68	10.85	112,205
12 Apr 23	10.84000 +0.01	10.90	10.70	10.90	100,666
11 Apr 23	10.83000 -0.20	11.10	10.76	11.09	114,428
10 Apr 23	11.03000 +0.27	11.04	10.81	10.84	73,809
06 Apr 23	10.76000 -0.27	11.01	10.75	10.98	135,380
05 Apr 23	11.03000 +0.02	11.09	10.77	10.91	246,186
04 Apr 23	11.01000 -0.15	11.19	10.90	11.18	77,079
03 Apr 23	11.16000 +0.17	11.18	10.95	10.95	149,394
31 Mar 23	10.99000 +0.19	11.04	10.81	10.81	174,057
30 Mar 23	10.80000 -0.14	10.97	10.77	10.92	90,703
29 Mar 23	10.94000 -0.04	11.10	10.87	11.02	213,016
28 Mar 23	10.98000 +0.08	11.11	10.85	10.85	194,807
27 Mar 23	10.90000 -0.08	10.96	10.73	10.96	117,507
24 Mar 23	10.98000 -0.04	11.09	10.85	10.86	159,746
23 Mar 23	11.02000 -0.02	11.14	10.98	11.10	136,437
22 Mar 23	11.04000 -0.01	11.18	11.00	11.02	190,523
21 Mar 23	11.05000 +0.13	11.11	10.91	11.00	258,962
20 Mar 23	10.92000 +0.02	10.95	10.78	10.85	221,692
17 Mar 23	10.90000 -0.07	10.97	10.67	10.90	357,610
16 Mar 23	10.97000 +0.32	11.05	10.49	10.51	271,236
15 Mar 23	10.65000 -0.08	10.68	10.45	10.51	146,605
14 Mar 23	10.73000 -0.09	10.94	10.56	10.94	193,019
13 Mar 23	10.82000 -0.13	10.90	10.70	10.75	241,972
10 Mar 23	10.95000 -0.11	11.06	10.80	11.06	248,893
09 Mar 23	11.06000 -0.26	11.25	11.02	11.23	325,557
08 Mar 23	11.32000 +0.20	11.32	10.97	10.98	258,135
07 Mar 23	11.12000 -0.02	11.16	11.04	11.10	197,011
06 Mar 23	11.14000 +0.02	11.24	11.04	11.05	223,078
03 Mar 23	11.12000 +0.35	11.18	10.78	10.78	396,832
02 Mar 23	10.77000 +0.17	10.81	10.44	10.59	203,665
01 Mar 23	10.60000 -0.13	10.92	10.51	10.66	369,664
28 Feb 23	10.73000 +0.36	10.74	10.25	10.36	507,225
27 Feb 23	10.37000 -0.26	10.71	10.34	10.62	287,054
24 Feb 23	10.63000 +0.09	10.82	10.33	10.41	418,327
23 Feb 23	10.54000 +0.84	10.56	9.72	9.74	669,183
22 Feb 23	9.70000 +0.16	9.76	9.45	9.50	292,170
21 Feb 23	9.54000 -0.31	9.75	9.52	9.75	313,399
17 Feb 23	9.85000 +0.11	9.86	9.64	9.74	166,565
16 Feb 23	9.74000 -0.09	9.82	9.60	9.82	181,980
15 Feb 23	9.83000 +0.23	9.91	9.41	9.55	294,932
14 Feb 23	9.60000 +0.36	9.64	9.15	9.21	226,892
13 Feb 23	9.24000 +0.16	9.40	9.09	9.11	183,832
10 Feb 23	9.08000 +0.00	9.16	9.01	9.08	193,117
09 Feb 23	9.08000 -0.14	9.29	9.05	9.18	264,172
08 Feb 23	9.22000 -0.01	9.31	9.13	9.25	159,296
07 Feb 23	9.23000 +0.01	9.25	9.05	9.23	249,967
06 Feb 23	9.22000 -0.19	9.44	9.20	9.44	111,695
03 Feb 23	9.41000 +0.35	9.46	9.01	9.01	232,816
02 Feb 23	9.06000 -0.14	9.24	8.99	9.24	436,437
01 Feb 23	9.20000 -0.01	9.57	9.08	9.21	314,342
31 Jan 23	9.21000 +0.16	9.25	9.09	9.11	212,883
30 Jan 23	9.05000 -0.10	9.15	9.01	9.10	110,202
27 Jan 23	9.15000 +0.04	9.17	9.05	9.12	107,152
26 Jan 23	9.11000 +0.09	9.14	8.98	9.04	265,904
25 Jan 23	9.02000 +0.10	9.02	8.83	8.94	96,840
24 Jan 23	8.92000 +0.01	8.94	8.79	8.91	124,456
23 Jan 23	8.91000 -0.02	9.02	8.89	8.94	103,650
20 Jan 23	8.93000 +0.24	8.95	8.68	8.72	197,707
19 Jan 23	8.69000 -0.29	8.92	8.69	8.90	172,645
18 Jan 23	8.98000 -0.10	9.18	8.92	9.05	129,374
17 Jan 23	9.08000 +0.08	9.14	8.95	9.08	127,025
16 Jan 23	9.00000 +0.34	9.13	8.72	8.80	186,423
13 Jan 23	8.66000 -0.28	8.84	8.66	8.80	178,035
12 Jan 23	8.94000 +0.14	8.94	8.70	8.86	181,791
11 Jan 23	8.80000 +0.08	8.86	8.65	8.77	156,926
10 Jan 23	8.72000 -0.28	8.94	8.70	8.94	214,089
09 Jan 23	9.00000 -0.03	9.23	8.96	9.05	168,329
06 Jan 23	9.03000 +0.23	9.03	8.73	8.83	178,350
05 Jan 23	8.80000 -0.05	8.89	8.71	8.89	129,647
04 Jan 23	8.85000 +0.24	8.89	8.64	8.64	234,095
03 Jan 23	8.61000 +0.15	8.65	8.47	8.49	215,074
30 Dec 22	8.46000 -0.09	8.55	8.37	8.52	180,321
29 Dec 22	8.55000 +0.55	8.58	8.03	8.07	627,075
28 Dec 22	8.00000 +0.04	8.14	7.97	8.01	413,968
23 Dec 22	7.96000 +0.11	7.97	7.81	7.81	178,875
22 Dec 22	7.85000 -0.07	7.91	7.76	7.85	225,713
21 Dec 22	7.92000 +0.10	7.96	7.82	7.82	122,219
20 Dec 22	7.82000 +0.05	7.85	7.71	7.79	172,930
19 Dec 22	7.77000 -0.09	7.91	7.73	7.90	347,355
16 Dec 22	7.86000 +0.09	7.87	7.77	7.78	359,505
15 Dec 22	7.77000 -0.29	8.03	7.73	8.03	533,024
14 Dec 22	8.06000 -0.23	8.28	8.03	8.20	374,953
13 Dec 22	8.29000 +0.03	8.41	8.15	8.31	323,289
12 Dec 22	8.26000 +0.11	8.33	8.09	8.17	374,319
09 Dec 22	8.15000 -0.03	8.27	8.10	8.18	206,313
08 Dec 22	8.18000 +0.10	8.25	8.07	8.10	172,719
07 Dec 22	8.08000 -0.14	8.41	8.06	8.26	354,981
06 Dec 22	8.22000 +0.04	8.27	8.12	8.23	324,598
05 Dec 22	8.18000 -0.17	8.37	8.15	8.37	272,609
02 Dec 22	8.35000 -0.07	8.43	8.33	8.40	162,070
01 Dec 22	8.42000 +0.08	8.55	8.33	8.35	303,790
30 Nov 22	8.34000 +0.06	8.37	8.14	8.27	351,319
29 Nov 22	8.28000 +0.04	8.31	8.19	8.29	187,442
28 Nov 22	8.24000 -0.12	8.41	8.21	8.30	209,887
25 Nov 22	8.36000 -0.03	8.49	8.33	8.36	87,391
24 Nov 22	8.39000 -0.09	8.52	8.38	8.43	74,427
23 Nov 22	8.48000 +0.13	8.54	8.35	8.36	304,849
22 Nov 22	8.35000 +0.08	8.47	8.20	8.23	317,732
21 Nov 22	8.27000 +0.12	8.42	8.05	8.16	497,993
18 Nov 22	8.15000 -0.07	8.34	8.07	8.34	398,177
17 Nov 22	8.22000 -0.18	8.35	8.18	8.32	207,167
16 Nov 22	8.40000 +0.16	8.45	8.20	8.20	256,039
15 Nov 22	8.24000 +0.09	8.59	8.15	8.23	417,295
14 Nov 22	8.15000 -0.20	8.39	8.10	8.39	380,426
11 Nov 22	8.35000 -0.17	8.50	8.08	8.50	525,995
10 Nov 22	8.52000 -0.20	8.82	8.49	8.75	481,047
09 Nov 22	8.72000 +0.26	8.77	8.38	8.41	248,216
08 Nov 22	8.46000 -0.01	8.55	8.35	8.55	140,182
07 Nov 22	8.47000 +0.06	8.53	8.37	8.51	83,293
04 Nov 22	8.41000 +0.10	8.56	8.31	8.35	165,183
03 Nov 22	8.31000 +0.24	8.34	7.99	8.08	226,168
02 Nov 22	8.07000 -0.38	8.49	8.06	8.49	254,785
01 Nov 22	8.45000 -0.39	8.97	8.43	8.93	182,193
31 Oct 22	8.84000 +0.18	8.89	8.52	8.57	210,555
28 Oct 22	8.66000 -0.02	8.68	8.40	8.68	122,628
27 Oct 22	8.68000 +0.11	8.77	8.59	8.59	273,435
26 Oct 22	8.57000 -0.03	8.67	8.49	8.65	247,642
25 Oct 22	8.60000 +0.06	8.65	8.49	8.55	159,708
24 Oct 22	8.54000 -0.12	8.66	8.47	8.66	239,181
21 Oct 22	8.66000 +0.07	8.66	8.37	8.56	149,686
20 Oct 22	8.59000 +0.23	8.65	8.35	8.41	124,483
19 Oct 22	8.36000 -0.40	8.72	8.30	8.72	183,868
18 Oct 22	8.76000 -0.17	9.09	8.74	8.98	129,194
17 Oct 22	8.93000 +0.15	9.04	8.80	8.87	255,123
14 Oct 22	8.78000 -0.04	8.94	8.68	8.83	348,584
13 Oct 22	8.82000 +0.17	8.87	8.45	8.54	177,053
12 Oct 22	8.65000 +0.08	8.69	8.49	8.62	211,956
11 Oct 22	8.57000 +0.18	8.63	8.22	8.35	268,678
07 Oct 22	8.39000 -0.14	8.50	8.27	8.45	124,780
06 Oct 22	8.53000 -0.06	8.65	8.44	8.58	124,199
05 Oct 22	8.59000 +0.08	8.59	8.39	8.46	122,407
04 Oct 22	8.51000 +0.21	8.67	8.44	8.44	365,638
03 Oct 22	8.30000 +0.26	8.36	8.05	8.12	195,689
30 Sep 22	8.04000 -0.08	8.23	8.01	8.01	243,865
29 Sep 22	8.12000 -0.18	8.21	7.95	8.21	419,214
28 Sep 22	8.30000 +0.12	8.36	8.04	8.14	224,315
27 Sep 22	8.18000 +0.02	8.36	8.12	8.35	191,971
26 Sep 22	8.16000 +0.06	8.41	8.07	8.10	273,482
23 Sep 22	8.10000 -0.41	8.48	8.05	8.48	491,944
22 Sep 22	8.51000 -0.77	9.00	8.50	9.00	647,178
21 Sep 22	9.28000 -0.23	9.57	9.25	9.57	221,756
20 Sep 22	9.51000 -0.26	9.73	9.45	9.71	157,951
19 Sep 22	9.77000 +0.24	9.80	9.45	9.45	193,038
16 Sep 22	9.53000 -0.45	9.94	9.43	9.91	423,314
15 Sep 22	9.98000 +0.10	9.99	9.84	9.86	202,128
14 Sep 22	9.88000 -0.05	10.14	9.86	9.97	464,591
13 Sep 22	9.93000 +0.56	10.14	9.48	9.51	685,056
12 Sep 22	9.37000 +0.26	9.46	9.19	9.24	854,969
09 Sep 22	9.11000 +0.21	9.13	8.95	8.95	229,506
08 Sep 22	8.90000 +0.09	8.94	8.77	8.80	145,258
07 Sep 22	8.81000 +0.18	8.87	8.59	8.62	104,244
06 Sep 22	8.63000 -0.08	8.89	8.60	8.73	197,409
02 Sep 22	8.71000 -0.20	8.99	8.69	8.99	240,318
01 Sep 22	8.91000 -0.04	8.96	8.78	8.88	179,779
31 Aug 22	8.95000 +0.14	8.98	8.74	8.83	392,746
30 Aug 22	8.81000 -0.15	9.03	8.72	9.02	152,458
29 Aug 22	8.96000 -0.11	9.06	8.96	9.06	448,882
26 Aug 22	9.07000 -0.22	9.34	8.96	9.34	366,436
25 Aug 22	9.29000 -0.03	9.37	9.21	9.33	207,537
24 Aug 22	9.32000 +0.10	9.34	9.15	9.21	166,892
23 Aug 22	9.22000 +0.04	9.30	9.09	9.15	148,525
22 Aug 22	9.18000 -0.20	9.37	9.13	9.22	138,076
19 Aug 22	9.38000 -0.03	9.40	9.16	9.33	211,526
18 Aug 22	9.41000 -0.26	9.68	9.36	9.68	196,810
17 Aug 22	9.67000 -0.14	9.85	9.62	9.74	125,534
16 Aug 22	9.81000 -0.05	9.84	9.57	9.72	199,651
15 Aug 22	9.86000 +0.26	9.93	9.60	9.60	410,300
12 Aug 22	9.60000 -0.01	9.70	9.49	9.68	462,220
11 Aug 22	9.61000 +0.02	9.75	9.58	9.62	443,133
10 Aug 22	9.59000 +0.57	9.60	9.00	9.05	725,760
09 Aug 22	9.02000 +0.02	9.05	8.92	9.00	410,058
08 Aug 22	9.00000 +0.40	9.03	8.59	8.66	454,591
05 Aug 22	8.60000 -0.81	9.16	8.50	9.16	1,065,281
04 Aug 22	9.41000 -0.06	9.92	9.35	9.65	610,477
03 Aug 22	9.47000 -0.11	9.66	9.47	9.65	154,336
02 Aug 22	9.58000 -0.22	9.86	9.57	9.73	209,178
29 Jul 22	9.80000 +0.11	9.82	9.69	9.69	216,682
28 Jul 22	9.69000 +0.22	9.71	9.45	9.51	222,136
27 Jul 22	9.47000 +0.33	9.55	9.17	9.17	401,515
26 Jul 22	9.14000 -0.31	9.45	9.03	9.45	397,735
25 Jul 22	9.45000 -0.17	9.64	9.42	9.60	277,746
22 Jul 22	9.62000 -0.01	9.71	9.47	9.65	148,250
21 Jul 22	9.63000 +0.13	9.64	9.39	9.46	124,586
20 Jul 22	9.50000 +0.00	9.64	9.30	9.64	187,183
19 Jul 22	9.50000 +0.36	9.70	9.21	9.25	348,810
18 Jul 22	9.14000 -0.68	9.60	9.07	9.55	729,235
15 Jul 22	9.82000 +0.15	9.86	9.67	9.67	69,770
14 Jul 22	9.67000 -0.42	10.04	9.67	10.04	76,394
13 Jul 22	10.09000 -0.02	10.11	9.87	10.01	69,399
12 Jul 22	10.11000 +0.29	10.11	9.73	9.75	137,787
11 Jul 22	9.82000 -0.47	10.27	9.80	10.27	205,744
08 Jul 22	10.29000 +0.06	10.40	10.17	10.20	180,570
07 Jul 22	10.23000 +0.05	10.36	10.13	10.21	206,248
06 Jul 22	10.18000 +0.52	10.24	9.68	9.68	213,976
05 Jul 22	9.66000 -0.21	9.84	9.48	9.81	403,103
04 Jul 22	9.87000 -0.26	10.29	9.84	10.13	138,784
30 Jun 22	10.13000 +0.12	10.27	9.87	9.95	141,730
29 Jun 22	10.01000 -0.03	10.23	9.97	10.05	198,349
28 Jun 22	10.04000 -0.25	10.44	10.04	10.29	119,541
27 Jun 22	10.29000 +0.00	10.41	10.24	10.33	105,454
24 Jun 22	10.29000 +0.23	10.33	10.07	10.07	99,492
23 Jun 22	10.06000 +0.01	10.12	9.95	9.99	161,793
22 Jun 22	10.05000 -0.11	10.13	9.99	10.10	145,500
21 Jun 22	10.16000 -0.01	10.36	10.05	10.25	276,000
20 Jun 22	10.17000 +0.22	10.26	10.01	10.17	155,640
17 Jun 22	9.95000 +0.16	9.99	9.65	9.65	2,440,337
16 Jun 22	9.79000 -0.26	10.10	9.60	9.94	435,704
15 Jun 22	10.05000 +0.19	10.12	9.91	9.91	227,364
14 Jun 22	9.86000 -0.08	10.00	9.76	9.98	193,304
13 Jun 22	9.94000 -0.14	10.04	9.80	10.00	375,627
10 Jun 22	10.08000 -0.21	10.27	10.02	10.17	382,023
09 Jun 22	10.29000 -0.02	10.31	10.16	10.25	127,759
08 Jun 22	10.31000 -0.16	10.55	10.26	10.42	158,872
07 Jun 22	10.47000 -0.12	10.57	10.33	10.57	181,252
06 Jun 22	10.59000 +0.21	10.59	10.28	10.30	222,119
03 Jun 22	10.38000 +0.03	10.47	10.24	10.35	239,399
02 Jun 22	10.35000 +0.06	10.52	10.30	10.30	314,475
01 Jun 22	10.29000 -0.02	10.42	10.20	10.38	285,234
31 May 22	10.31000 -0.18	10.48	10.14	10.48	754,263
30 May 22	10.49000 +0.34	10.49	10.05	10.14	150,885
27 May 22	10.15000 -0.04	10.28	9.99	10.23	580,491
26 May 22	10.19000 +0.03	10.39	10.18	10.19	337,038
25 May 22	10.16000 -0.06	10.21	9.89	10.19	384,820
24 May 22	10.22000 -0.04	10.47	10.13	10.47	237,752
20 May 22	10.26000 +0.07	10.48	10.13	10.26	233,335
19 May 22	10.19000 -0.46	10.59	10.14	10.47	286,742
18 May 22	10.65000 -0.40	10.95	10.55	10.86	330,023
17 May 22	11.05000 +0.58	11.10	10.46	10.54	431,686
16 May 22	10.47000 +0.65	10.63	9.46	9.70	750,505
13 May 22	9.82000 +0.66	10.20	9.13	9.34	958,795
12 May 22	9.16000 -2.73	11.04	9.08	11.04	1,389,449
11 May 22	11.89000 -0.33	12.32	11.85	12.22	177,094
10 May 22	12.22000 +0.09	12.38	12.10	12.20	208,708
09 May 22	12.13000 +0.11	12.22	11.80	12.00	231,625
06 May 22	12.02000 -0.36	12.41	12.01	12.40	496,394
05 May 22	12.38000 -0.29	12.67	12.32	12.60	160,815
04 May 22	12.67000 +0.01	12.79	12.46	12.66	93,242
03 May 22	12.66000 +0.03	12.77	12.60	12.66	117,083
02 May 22	12.63000 +0.00	12.74	12.52	12.65	116,183
29 Apr 22	12.63000 -0.17	12.88	12.63	12.85	183,294
28 Apr 22	12.80000 +0.23	12.88	12.51	12.60	210,452
27 Apr 22	12.57000 +0.17	12.73	12.43	12.43	190,830
26 Apr 22	12.40000 -0.19	12.61	12.40	12.56	144,924
25 Apr 22	12.59000 -0.04	12.63	12.42	12.60	144,234
22 Apr 22	12.63000 -0.16	12.84	12.60	12.75	94,311
21 Apr 22	12.79000 -0.02	12.81	12.67	12.80	185,912
20 Apr 22	12.81000 -0.19	13.15	12.77	13.13	126,007
19 Apr 22	13.00000 +0.34	13.00	12.70	12.70	175,110
18 Apr 22	12.66000 +0.09	12.75	12.50	12.60	94,304
14 Apr 22	12.57000 -0.10	12.73	12.56	12.69	106,730
13 Apr 22	12.67000 +0.03	12.75	12.55	12.67	100,208
12 Apr 22	12.64000 -0.16	13.04	12.60	12.92	228,385
11 Apr 22	12.80000 +0.07	12.97	12.65	12.73	129,817
08 Apr 22	12.73000 -0.22	12.94	12.73	12.93	113,546
07 Apr 22	12.95000 +0.25	13.00	12.56	12.72	343,344
06 Apr 22	12.70000 +0.05	12.71	12.46	12.60	208,414
05 Apr 22	12.65000 -0.09	12.81	12.62	12.78	168,583
04 Apr 22	12.74000 +0.12	12.81	12.49	12.66	154,784
01 Apr 22	12.62000 -0.20	12.90	12.55	12.85	339,925
31 Mar 22	12.82000 -0.26	13.09	12.78	13.08	335,693
30 Mar 22	13.08000 -0.22	13.38	13.02	13.29	173,996
29 Mar 22	13.30000 -0.01	13.47	13.25	13.32	280,867
28 Mar 22	13.31000 -0.02	13.41	13.24	13.35	124,401
25 Mar 22	13.33000 -0.12	13.51	13.32	13.50	136,276
24 Mar 22	13.45000 -0.34	13.79	13.38	13.79	241,645
23 Mar 22	13.79000 -0.25	14.12	13.75	14.04	145,317
22 Mar 22	14.04000 +0.15	14.13	13.88	14.02	221,287
21 Mar 22	13.89000 -0.16	14.06	13.70	14.06	207,645
18 Mar 22	14.05000 -0.09	14.13	13.85	14.11	563,782
17 Mar 22	14.14000 +0.57	14.22	13.63	13.73	483,206
16 Mar 22	13.57000 +0.39	13.72	13.19	13.24	337,251
15 Mar 22	13.18000 +0.35	13.21	12.66	12.76	213,393
14 Mar 22	12.83000 -0.12	12.97	12.78	12.97	178,994
11 Mar 22	12.95000 -0.02	13.13	12.89	13.03	184,005
10 Mar 22	12.97000 -0.17	13.14	12.89	13.02	155,563
09 Mar 22	13.14000 +0.33	13.16	12.73	12.85	224,013
08 Mar 22	12.81000 -0.06	12.99	12.74	12.88	245,306
07 Mar 22	12.87000 -0.48	13.45	12.83	13.29	337,369
04 Mar 22	13.35000 +0.12	13.38	13.18	13.22	228,003
03 Mar 22	13.23000 +0.12	13.27	13.07	13.12	159,777
02 Mar 22	13.11000 +0.10	13.22	12.99	13.05	160,517
01 Mar 22	13.01000 -0.12	13.31	12.94	13.18	329,091
28 Feb 22	13.13000 +0.13	13.20	12.83	12.83	528,989
25 Feb 22	13.00000 +0.75	13.03	12.08	12.30	704,728
24 Feb 22	12.25000 -0.24	12.27	11.77	12.12	406,452
23 Feb 22	12.49000 -0.30	12.90	12.43	12.85	340,821
22 Feb 22	12.79000 +0.17	13.28	12.50	12.61	396,701
18 Feb 22	12.62000 -0.11	12.83	12.61	12.66	142,109
17 Feb 22	12.73000 -0.15	12.89	12.73	12.84	105,557
16 Feb 22	12.88000 +0.08	13.06	12.67	12.77	265,343
15 Feb 22	12.80000 +0.02	12.92	12.78	12.85	184,501
14 Feb 22	12.78000 -0.20	13.00	12.76	12.97	134,040
11 Feb 22	12.98000 +0.00	13.14	12.86	13.00	203,531
10 Feb 22	12.98000 -0.09	13.12	12.97	13.07	128,946
09 Feb 22	13.07000 +0.04	13.24	13.05	13.08	162,026
08 Feb 22	13.03000 +0.07	13.14	12.86	12.95	157,273
07 Feb 22	12.96000 +0.07	13.04	12.70	12.90	218,658
04 Feb 22	12.89000 -0.01	12.93	12.78	12.83	167,753
03 Feb 22	12.90000 +0.14	12.90	12.66	12.75	279,473
02 Feb 22	12.76000 +0.06	12.80	12.61	12.72	303,670
01 Feb 22	12.70000 -0.02	12.95	12.61	12.71	325,445
31 Jan 22	12.72000 -0.72	13.14	12.60	12.95	656,448
28 Jan 22	13.44000 +0.08	13.46	13.13	13.34	178,018
27 Jan 22	13.36000 +0.19	13.52	13.20	13.20	234,511
26 Jan 22	13.17000 +0.04	13.28	13.06	13.19	227,612
25 Jan 22	13.13000 -0.07	13.21	12.80	13.11	133,266
24 Jan 22	13.20000 +0.08	13.21	12.66	12.86	225,829
21 Jan 22	13.12000 -0.16	13.25	13.00	13.25	235,132
20 Jan 22	13.28000 -0.21	13.52	13.25	13.52	143,983
19 Jan 22	13.49000 -0.12	13.67	13.49	13.67	131,026
18 Jan 22	13.61000 -0.23	13.82	13.55	13.82	154,987
17 Jan 22	13.84000 +0.15	13.95	13.57	13.63	118,924
14 Jan 22	13.69000 -0.06	13.76	13.52	13.75	218,646
13 Jan 22	13.75000 +0.02	13.83	13.71	13.71	160,493
12 Jan 22	13.73000 -0.10	13.85	13.62	13.77	193,387
11 Jan 22	13.83000 +0.07	13.84	13.47	13.77	474,876
10 Jan 22	13.76000 -0.29	14.00	13.75	14.00	293,138
07 Jan 22	14.05000 +0.00	14.16	13.97	14.06	280,989
06 Jan 22	14.05000 +0.13	14.12	13.89	14.08	157,137
05 Jan 22	13.92000 -0.09	14.08	13.80	14.00	231,126
04 Jan 22	14.01000 +0.04	14.07	13.76	13.82	283,713
31 Dec 21	13.97000 +0.04	14.00	13.77	13.93	155,444
30 Dec 21	13.93000 -0.09	14.07	13.91	14.00	167,306
29 Dec 21	14.02000 +0.63	14.02	13.50	13.50	406,348
24 Dec 21	13.39000 +0.02	13.49	13.30	13.30	155,815
23 Dec 21	13.37000 -0.44	13.38	12.82	13.34	996,905
22 Dec 21	13.81000 +0.08	13.84	13.58	13.65	149,281
21 Dec 21	13.73000 +0.31	13.75	13.42	13.46	140,918
20 Dec 21	13.42000 -0.35	13.65	13.25	13.55	409,184
17 Dec 21	13.77000 +0.14	13.81	13.47	13.61	390,479
16 Dec 21	13.63000 +0.01	13.76	13.54	13.67	221,737
15 Dec 21	13.62000 +0.05	13.68	13.43	13.56	234,496
14 Dec 21	13.57000 -0.29	13.90	13.56	13.80	291,013
13 Dec 21	13.86000 +0.11	13.91	13.69	13.91	220,657
10 Dec 21	13.75000 -0.21	14.04	13.72	14.02	262,137
09 Dec 21	13.96000 -0.08	14.20	13.91	14.05	314,594
08 Dec 21	14.04000 -0.22	14.50	14.03	14.28	219,211
07 Dec 21	14.26000 +0.37	14.27	14.00	14.13	183,752
06 Dec 21	13.89000 +0.20	14.03	13.76	13.78	293,635
03 Dec 21	13.69000 +0.29	13.88	13.60	13.60	299,162
02 Dec 21	13.40000 +0.06	13.59	13.32	13.34	221,855
01 Dec 21	13.34000 -0.09	13.72	13.31	13.66	438,150
30 Nov 21	13.43000 -0.47	13.90	13.41	13.87	626,070
29 Nov 21	13.90000 -0.33	14.27	13.86	14.27	557,363
26 Nov 21	14.23000 -0.12	14.31	14.09	14.30	238,280
25 Nov 21	14.35000 -0.07	14.47	14.32	14.38	83,047
24 Nov 21	14.42000 -0.12	14.53	14.38	14.51	116,554
23 Nov 21	14.54000 -0.10	14.69	14.39	14.51	509,153
22 Nov 21	14.64000 +0.22	14.78	14.50	14.57	226,351
19 Nov 21	14.42000 +0.21	14.45	14.09	14.22	209,531
18 Nov 21	14.21000 +0.15	14.29	14.01	14.13	237,770
17 Nov 21	14.06000 -0.09	14.22	14.04	14.19	153,723
16 Nov 21	14.15000 -0.01	14.28	14.12	14.20	147,518
15 Nov 21	14.16000 -0.17	14.31	14.10	14.31	212,308
12 Nov 21	14.33000 +0.04	14.47	14.07	14.21	245,658
11 Nov 21	14.29000 -0.31	14.65	14.17	14.40	534,810
10 Nov 21	14.60000 -0.17	14.78	14.59	14.70	266,719
09 Nov 21	14.77000 +0.16	14.85	14.65	14.69	168,589
08 Nov 21	14.61000 -0.07	14.74	14.58	14.71	275,082
05 Nov 21	14.68000 +0.04	14.69	14.50	14.69	141,614
04 Nov 21	14.64000 +0.25	14.75	14.37	14.41	239,522
03 Nov 21	14.39000 -0.12	14.57	14.36	14.51	226,168
02 Nov 21	14.51000 +0.04	14.58	14.39	14.50	226,545
01 Nov 21	14.47000 +0.13	14.60	14.38	14.45	200,188
29 Oct 21	14.34000 -0.22	14.63	14.34	14.52	608,661
28 Oct 21	14.56000 -0.01	14.62	14.33	14.60	357,385
27 Oct 21	14.57000 -0.40	14.92	14.53	14.92	331,331
26 Oct 21	14.97000 +0.10	15.06	14.83	14.90	257,686
25 Oct 21	14.87000 -0.35	15.24	14.86	15.15	512,991
22 Oct 21	15.22000 +0.16	15.33	15.07	15.14	259,944
21 Oct 21	15.06000 -0.39	15.21	14.81	15.19	592,897
20 Oct 21	15.45000 +0.06	15.60	15.26	15.53	327,254
19 Oct 21	15.39000 -0.19	15.62	15.26	15.61	262,382
18 Oct 21	15.58000 -0.04	15.65	15.36	15.61	187,103
15 Oct 21	15.62000 -0.08	15.94	15.58	15.94	155,000
14 Oct 21	15.70000 -0.07	15.91	15.68	15.91	103,713
13 Oct 21	15.77000 -0.08	16.05	15.70	15.92	144,269
12 Oct 21	15.85000 +0.05	15.87	15.66	15.71	151,128
08 Oct 21	15.80000 +0.08	15.85	15.64	15.78	146,953
07 Oct 21	15.72000 +0.27	15.83	15.60	15.61	161,233
06 Oct 21	15.45000 -0.03	15.52	15.32	15.32	204,840
05 Oct 21	15.48000 -0.02	15.56	15.31	15.56	123,697
04 Oct 21	15.50000 -0.16	15.80	15.40	15.60	141,392
01 Oct 21	15.66000 -0.01	15.76	15.45	15.69	118,201
30 Sep 21	15.67000 -0.12	15.84	15.52	15.84	120,994
29 Sep 21	15.79000 -0.05	15.95	15.74	15.85	126,130
28 Sep 21	15.84000 -0.26	16.02	15.70	15.87	137,199
27 Sep 21	16.10000 +0.07	16.13	15.88	16.10	124,336
24 Sep 21	16.03000 +0.08	16.09	15.91	15.96	209,874
23 Sep 21	15.95000 +0.54	15.99	15.45	15.45	370,605
22 Sep 21	15.41000 +0.31	15.42	15.10	15.13	160,871
21 Sep 21	15.10000 -0.08	15.32	15.08	15.26	195,989
20 Sep 21	15.18000 -0.22	15.25	14.91	15.20	231,968
17 Sep 21	15.40000 -0.11	15.44	15.04	15.44	808,556
16 Sep 21	15.51000 -0.06	15.71	15.37	15.59	233,834
15 Sep 21	15.57000 -0.01	15.85	15.44	15.55	326,989
14 Sep 21	15.58000 -0.58	16.06	15.40	16.06	525,528
13 Sep 21	16.16000 +0.18	16.26	15.86	16.00	421,111
10 Sep 21	15.98000 -0.01	16.10	15.90	16.04	176,982
09 Sep 21	15.99000 -0.22	16.26	15.95	16.18	190,691
08 Sep 21	16.21000 +0.17	16.28	15.94	16.05	344,361
07 Sep 21	16.04000 -0.22	16.45	15.96	16.45	278,793
03 Sep 21	16.26000 +0.62	16.31	15.60	15.66	415,572
02 Sep 21	15.64000 -0.04	15.72	15.54	15.64	116,490
01 Sep 21	15.68000 +0.00	15.73	15.51	15.64	104,515
31 Aug 21	15.68000 -0.02	15.81	15.62	15.70	273,402
30 Aug 21	15.70000 +0.07	15.74	15.56	15.66	152,570
27 Aug 21	15.63000 +0.09	15.69	15.57	15.57	99,604
26 Aug 21	15.54000 +0.14	15.61	15.37	15.44	265,797
25 Aug 21	15.40000 +0.10	15.44	15.17	15.27	214,911
24 Aug 21	15.30000 +0.10	15.40	15.10	15.26	234,736
23 Aug 21	15.20000 +0.00	15.28	14.97	15.27	264,851
20 Aug 21	15.20000 +0.43	15.31	14.78	14.78	495,796
19 Aug 21	14.77000 -0.04	14.94	14.70	14.73	98,590
18 Aug 21	14.81000 +0.06	14.96	14.70	14.85	225,432
17 Aug 21	14.75000 -0.19	14.82	14.59	14.81	443,274
16 Aug 21	14.94000 +0.10	14.96	14.77	14.85	311,434
13 Aug 21	14.84000 +0.18	14.91	14.66	14.69	267,391
12 Aug 21	14.66000 -0.07	14.85	14.55	14.84	360,383
11 Aug 21	14.73000 +0.12	14.83	14.54	14.67	367,513
10 Aug 21	14.61000 +0.11	14.72	14.47	14.58	525,136
09 Aug 21	14.50000 -0.50	15.01	14.44	15.00	790,830
06 Aug 21	15.00000 +0.03	15.43	14.80	14.85	540,555
05 Aug 21	14.97000 -1.07	15.45	14.37	15.39	1,759,245
04 Aug 21	16.04000 +0.19	16.06	15.78	15.81	168,455
03 Aug 21	15.85000 -0.14	16.00	15.76	15.99	131,836
30 Jul 21	15.99000 -0.06	16.25	15.83	16.05	138,278
29 Jul 21	16.05000 +0.33	16.06	15.70	15.75	178,742
28 Jul 21	15.72000 +0.15	15.90	15.58	15.75	135,769
27 Jul 21	15.57000 -0.17	15.83	15.51	15.65	133,978
26 Jul 21	15.74000 +0.09	15.78	15.57	15.60	265,986
23 Jul 21	15.65000 -0.11	15.78	15.62	15.78	88,203
22 Jul 21	15.76000 -0.13	15.86	15.62	15.86	154,997
21 Jul 21	15.89000 +0.10	16.14	15.84	15.91	147,693
20 Jul 21	15.79000 +0.31	15.80	15.43	15.55	175,602
19 Jul 21	15.48000 -0.41	15.76	15.31	15.76	262,862
16 Jul 21	15.89000 -0.18	16.10	15.86	16.04	167,118
15 Jul 21	16.07000 -0.29	16.43	16.04	16.36	172,763
14 Jul 21	16.36000 +0.23	16.44	16.08	16.10	352,734
13 Jul 21	16.13000 +0.39	16.14	15.80	15.86	294,690
12 Jul 21	15.74000 +0.03	15.86	15.69	15.81	357,076
09 Jul 21	15.71000 +0.13	15.80	15.62	15.69	159,303
08 Jul 21	15.58000 +0.00	15.63	15.32	15.41	285,744
07 Jul 21	15.58000 -0.15	15.75	15.45	15.75	405,272
06 Jul 21	15.73000 -0.37	16.20	15.66	16.20	693,514
05 Jul 21	16.10000 +0.96	16.16	15.70	15.70	649,535
02 Jul 21	15.14000 -0.12	15.30	15.04	15.29	177,079
30 Jun 21	15.26000 +0.07	15.36	15.12	15.19	311,528
29 Jun 21	15.19000 -0.24	15.66	15.18	15.50	203,820
28 Jun 21	15.43000 +0.01	15.53	15.31	15.42	320,640
25 Jun 21	15.42000 +0.20	15.55	15.17	15.25	373,003
24 Jun 21	15.22000 +0.17	15.26	14.87	15.24	533,211
23 Jun 21	15.05000 +0.28	15.22	14.67	14.80	811,534
22 Jun 21	14.77000 +0.15	14.78	14.45	14.64	263,174
21 Jun 21	14.62000 +0.40	14.76	14.31	14.36	298,078
18 Jun 21	14.22000 -0.39	14.59	14.22	14.59	801,657
17 Jun 21	14.61000 -0.23	14.79	14.41	14.79	467,661
16 Jun 21	14.84000 +0.55	14.90	14.38	14.42	567,677
15 Jun 21	14.29000 -0.27	14.64	14.07	14.54	556,434
14 Jun 21	14.56000 +0.87	14.70	13.72	13.72	1,104,563
11 Jun 21	13.69000 +0.07	13.71	13.46	13.66	456,722
10 Jun 21	13.62000 +0.10	13.68	13.37	13.60	290,178
09 Jun 21	13.52000 -0.24	13.80	13.50	13.80	406,849
08 Jun 21	13.76000 +0.10	13.88	13.65	13.69	562,441
07 Jun 21	13.66000 +0.05	13.72	13.51	13.64	331,353
04 Jun 21	13.61000 +0.15	13.70	13.43	13.55	411,751
03 Jun 21	13.46000 -0.25	13.68	13.31	13.67	461,084
02 Jun 21	13.71000 +0.03	14.06	13.66	13.80	495,502
01 Jun 21	13.68000 -0.07	13.93	13.64	13.93	494,277
31 May 21	13.75000 +0.10	13.87	13.60	13.84	289,593
28 May 21	13.65000 +0.00	13.83	13.64	13.71	218,943
27 May 21	13.65000 +0.10	13.86	13.60	13.69	611,637
26 May 21	13.55000 +0.18	13.64	13.39	13.46	439,485
25 May 21	13.37000 -0.01	13.66	13.37	13.46	432,837
21 May 21	13.38000 +0.10	13.43	13.26	13.37	186,192
20 May 21	13.28000 +0.04	13.38	13.18	13.25	546,073
19 May 21	13.24000 -0.12	13.36	13.10	13.35	483,484
18 May 21	13.36000 +0.10	13.43	13.06	13.21	424,446
17 May 21	13.26000 -0.15	13.54	13.23	13.50	308,734
14 May 21	13.41000 +0.01	13.50	13.16	13.49	618,072
13 May 21	13.40000 -0.12	13.70	13.34	13.58	371,563
12 May 21	13.52000 -0.15	13.77	13.50	13.74	379,685
11 May 21	13.67000 -0.22	13.85	13.51	13.85	354,701
10 May 21	13.89000 -0.14	14.21	13.84	14.08	594,941
07 May 21	14.03000 +0.11	14.36	13.84	14.30	464,165
06 May 21	13.92000 -0.78	14.49	13.60	14.32	680,936
05 May 21	14.70000 +0.20	14.84	14.49	14.50	486,055
04 May 21	14.50000 +0.03	14.57	14.29	14.45	511,305
03 May 21	14.47000 +0.05	14.62	14.40	14.62	205,313
30 Apr 21	14.42000 -0.17	14.60	14.38	14.56	348,939
29 Apr 21	14.59000 -0.18	14.90	14.56	14.87	193,702
28 Apr 21	14.77000 -0.11	15.00	14.77	14.92	194,904
27 Apr 21	14.88000 +0.00	15.12	14.70	14.90	195,194
26 Apr 21	14.88000 -0.01	15.13	14.85	14.95	518,462
23 Apr 21	14.89000 -0.14	15.15	14.89	15.05	224,721
22 Apr 21	15.03000 -0.25	15.31	14.98	15.30	290,629
21 Apr 21	15.28000 +0.13	15.36	15.17	15.24	243,643
20 Apr 21	15.15000 +0.10	15.23	14.99	15.02	255,782
19 Apr 21	15.05000 -0.10	15.34	14.65	15.15	485,690
16 Apr 21	15.15000 +0.74	15.50	14.75	14.75	573,388
15 Apr 21	14.41000 +0.03	14.68	14.38	14.44	247,047
14 Apr 21	14.38000 +0.01	14.50	14.18	14.50	470,012
13 Apr 21	14.37000 +0.17	14.46	14.09	14.25	688,694
12 Apr 21	14.20000 -0.22	14.50	14.09	14.50	535,512
09 Apr 21	14.42000 -0.18	14.64	14.34	14.64	480,465
08 Apr 21	14.60000 -0.51	15.25	14.51	15.20	552,428
07 Apr 21	15.11000 -1.28	15.95	14.90	15.85	879,153
06 Apr 21	16.39000 +0.26	16.44	16.04	16.15	250,244
05 Apr 21	16.13000 +0.05	16.34	16.11	16.23	237,104
01 Apr 21	16.08000 +0.35	16.16	15.61	15.61	305,867
31 Mar 21	15.73000 -0.41	16.40	15.56	16.22	449,257
30 Mar 21	16.14000 -0.03	16.54	16.10	16.16	206,857
29 Mar 21	16.17000 -0.17	16.33	15.99	16.26	173,423
26 Mar 21	16.34000 +0.24	16.40	16.04	16.18	425,189
25 Mar 21	16.10000 +0.60	16.10	15.35	15.41	436,950
24 Mar 21	15.50000 -0.17	15.70	15.23	15.65	597,522
23 Mar 21	15.67000 -0.89	16.60	15.53	16.60	843,845
22 Mar 21	16.56000 -1.45	17.52	16.23	17.50	811,172
19 Mar 21	18.01000 -0.11	18.28	17.97	18.04	219,965
18 Mar 21	18.12000 +0.07	18.35	17.74	17.95	214,289
17 Mar 21	18.05000 +0.32	18.07	17.65	17.69	161,866
16 Mar 21	17.73000 +0.06	17.77	17.58	17.59	104,167
15 Mar 21	17.67000 -0.21	17.90	17.52	17.90	271,190
12 Mar 21	17.88000 +0.00	18.18	17.68	18.18	143,336
11 Mar 21	17.88000 -0.09	18.03	17.63	18.03	154,233
10 Mar 21	17.97000 -0.21	18.48	17.94	18.18	213,294
09 Mar 21	18.18000 +0.51	18.26	17.60	17.66	402,715
08 Mar 21	17.67000 +0.22	17.75	17.30	17.30	187,772
05 Mar 21	17.45000 +0.14	17.54	17.22	17.44	296,947
04 Mar 21	17.31000 +0.04	17.82	17.09	17.25	563,728
03 Mar 21	17.27000 +0.27	17.42	16.79	17.08	412,344
02 Mar 21	17.00000 -0.58	17.50	16.45	17.49	622,297
01 Mar 21	17.58000 +0.79	17.89	16.88	17.01	730,820
26 Feb 21	16.79000 +0.24	17.09	16.36	16.36	619,687
25 Feb 21	16.55000 +0.30	17.20	16.37	16.75	504,002
24 Feb 21	16.25000 +0.18	16.42	15.95	15.95	522,599
23 Feb 21	16.07000 +0.01	16.12	15.66	16.07	266,648
22 Feb 21	16.06000 -0.18	16.30	15.87	16.18	222,886
19 Feb 21	16.24000 +0.19	16.35	15.91	16.07	211,162
18 Feb 21	16.05000 -0.28	16.36	16.01	16.33	205,753
17 Feb 21	16.33000 -0.54	16.79	16.24	16.79	395,581
16 Feb 21	16.87000 +0.11	17.01	16.48	16.48	331,940
12 Feb 21	16.76000 +0.06	16.80	16.40	16.67	246,389
11 Feb 21	16.70000 +0.21	17.07	16.51	16.51	541,443
10 Feb 21	16.49000 +0.10	16.55	16.22	16.36	258,967
09 Feb 21	16.39000 +0.07	16.40	16.09	16.29	197,644
08 Feb 21	16.32000 +0.22	16.36	15.91	16.21	215,368
05 Feb 21	16.10000 +0.21	16.23	15.87	15.94	250,982
04 Feb 21	15.89000 -0.13	16.22	15.84	15.99	247,684
03 Feb 21	16.02000 -0.04	16.35	15.83	16.06	206,115
02 Feb 21	16.06000 -0.09	16.57	15.91	16.21	416,168
01 Feb 21	16.15000 +0.65	16.24	15.52	15.71	538,816
29 Jan 21	15.50000 +0.21	15.64	14.60	15.22	857,427
28 Jan 21	15.29000 -0.14	15.72	15.15	15.41	202,293
27 Jan 21	15.43000 -0.27	15.62	15.15	15.54	201,519
26 Jan 21	15.70000 +0.22	15.91	15.45	15.50	166,207
25 Jan 21	15.48000 +0.23	15.66	15.17	15.37	433,127
22 Jan 21	15.25000 -0.19	15.34	15.09	15.26	339,296
21 Jan 21	15.44000 +0.79	15.54	14.91	14.96	591,024
20 Jan 21	14.65000 -0.05	14.89	14.64	14.71	183,250
19 Jan 21	14.70000 -0.31	15.06	14.64	15.00	217,558
18 Jan 21	15.01000 +0.31	15.09	14.59	14.59	183,838
15 Jan 21	14.70000 +0.14	14.76	14.31	14.55	287,564
14 Jan 21	14.56000 -0.14	14.75	14.42	14.75	329,119
13 Jan 21	14.70000 -0.17	15.05	14.70	14.92	213,583
12 Jan 21	14.87000 -0.18	15.21	14.81	15.04	209,515
11 Jan 21	15.05000 -0.30	15.28	14.88	15.26	280,931
08 Jan 21	15.35000 +0.58	16.02	15.13	15.23	572,378
07 Jan 21	14.77000 +0.33	14.77	14.45	14.48	154,756
06 Jan 21	14.44000 +0.28	14.52	14.14	14.15	276,139
05 Jan 21	14.16000 -0.16	14.33	14.10	14.31	188,451
04 Jan 21	14.32000 -0.23	14.63	14.32	14.58	310,654
31 Dec 20	14.55000 -0.07	14.68	14.51	14.61	102,766
30 Dec 20	14.62000 +0.11	14.68	14.46	14.51	168,820
29 Dec 20	14.51000 -0.01	14.65	14.41	14.46	266,776
24 Dec 20	14.52000 -0.02	14.67	14.44	14.56	92,447
23 Dec 20	14.54000 +0.01	14.75	14.42	14.55	229,294
22 Dec 20	14.53000 +0.06	14.77	14.32	14.50	340,437
21 Dec 20	14.47000 -0.18	14.52	14.15	14.52	242,592
18 Dec 20	14.65000 -0.20	14.94	14.55	14.71	681,780
17 Dec 20	14.85000 -0.08	15.06	14.74	14.99	563,349
16 Dec 20	14.93000 -0.15	15.31	14.85	15.13	290,108
15 Dec 20	15.08000 +0.05	15.21	14.95	15.03	152,130
14 Dec 20	15.03000 +0.07	15.55	14.98	15.05	491,287
11 Dec 20	14.96000 -0.07	15.15	14.92	15.00	184,247
10 Dec 20	15.03000 -0.09	15.22	14.92	15.06	213,827
09 Dec 20	15.12000 -0.15	15.33	15.05	15.32	149,428
08 Dec 20	15.27000 +0.02	15.30	15.04	15.22	225,179
07 Dec 20	15.25000 -0.31	15.47	15.03	15.46	496,958
04 Dec 20	15.56000 +0.80	15.59	14.73	14.75	613,549
03 Dec 20	14.76000 +0.02	14.92	14.66	14.70	215,165
02 Dec 20	14.74000 -0.27	15.13	14.70	15.00	468,674
01 Dec 20	15.01000 +0.41	15.03	14.53	14.55	316,129
30 Nov 20	14.60000 +0.01	14.60	14.24	14.54	573,485
27 Nov 20	14.59000 +0.06	14.60	14.29	14.60	147,632
26 Nov 20	14.53000 -0.02	14.63	14.36	14.51	114,035
25 Nov 20	14.55000 -0.30	14.95	14.49	14.78	444,184
24 Nov 20	14.85000 +0.31	14.91	14.45	14.61	465,840
23 Nov 20	14.54000 +0.21	14.63	14.29	14.31	582,050
20 Nov 20	14.33000 -0.02	14.43	14.24	14.33	225,335
19 Nov 20	14.35000 -0.13	14.57	14.25	14.38	260,948
18 Nov 20	14.48000 +0.05	14.80	14.27	14.50	674,964
17 Nov 20	14.43000 -0.16	14.56	14.21	14.50	696,954
16 Nov 20	14.59000 +0.95	14.64	13.74	13.75	806,563
13 Nov 20	13.64000 +0.10	13.80	13.23	13.51	457,053
12 Nov 20	13.54000 -1.56	15.18	13.42	15.10	991,727
11 Nov 20	15.10000 +0.38	15.12	14.75	14.75	188,185
10 Nov 20	14.72000 +0.08	14.98	14.59	14.75	266,801
09 Nov 20	14.64000 +0.01	15.12	14.41	14.76	340,419
06 Nov 20	14.63000 +0.06	14.65	14.41	14.57	210,251
05 Nov 20	14.57000 +0.16	14.60	14.19	14.56	298,377
04 Nov 20	14.41000 +0.16	14.45	14.10	14.23	315,344
03 Nov 20	14.25000 -0.13	14.50	14.19	14.50	187,455
02 Nov 20	14.38000 +0.20	14.40	14.12	14.29	218,737
30 Oct 20	14.18000 -0.50	14.50	14.06	14.50	608,917
29 Oct 20	14.68000 +0.23	14.76	14.41	14.41	408,326
28 Oct 20	14.45000 -0.39	14.61	14.22	14.34	541,398
27 Oct 20	14.84000 -0.37	15.22	14.52	15.20	462,866
26 Oct 20	15.21000 -0.73	15.92	15.14	15.92	425,046
23 Oct 20	15.94000 -0.04	16.10	15.85	16.06	797,538
22 Oct 20	15.98000 +0.05	16.05	15.90	15.90	358,736
21 Oct 20	15.93000 -0.12	16.11	15.87	16.06	275,428
20 Oct 20	16.05000 +0.10	16.19	15.76	16.00	288,140
19 Oct 20	15.95000 -0.22	16.20	15.95	16.18	279,636
16 Oct 20	16.17000 +0.13	16.19	15.95	16.08	162,061
15 Oct 20	16.04000 -0.12	16.25	15.92	16.01	239,104
14 Oct 20	16.16000 -0.12	16.22	15.99	16.11	261,618
13 Oct 20	16.28000 +0.02	16.38	15.89	16.34	340,013
09 Oct 20	16.26000 -0.02	16.48	16.17	16.35	246,233
08 Oct 20	16.28000 -0.09	16.48	16.13	16.46	177,828
07 Oct 20	16.37000 +0.18	16.47	16.04	16.28	400,579
06 Oct 20	16.19000 -1.42	16.60	16.00	16.50	736,446
05 Oct 20	17.61000 +0.52	17.62	16.79	17.02	336,411
02 Oct 20	17.09000 +0.52	17.35	16.38	16.38	370,155
01 Oct 20	16.57000 -0.27	16.92	16.41	16.83	229,243
30 Sep 20	16.84000 +0.49	16.98	16.28	16.28	391,091
29 Sep 20	16.35000 +0.85	16.63	15.82	15.88	788,288
28 Sep 20	15.50000 +0.52	16.75	15.48	15.59	809,120
25 Sep 20	14.98000 +1.14	15.06	13.77	13.77	683,051
24 Sep 20	13.84000 -0.31	14.14	13.68	14.09	213,741
23 Sep 20	14.15000 -0.20	14.38	14.10	14.34	225,358
22 Sep 20	14.35000 -0.08	14.69	14.21	14.48	333,607
21 Sep 20	14.43000 +0.08	14.50	14.13	14.30	277,426
18 Sep 20	14.35000 -0.21	14.62	14.33	14.61	506,530
17 Sep 20	14.56000 +0.08	14.64	14.17	14.25	212,428
16 Sep 20	14.48000 +0.20	14.51	14.14	14.32	235,251
15 Sep 20	14.28000 -0.13	14.50	14.20	14.45	288,740
14 Sep 20	14.41000 +0.31	14.60	14.23	14.27	173,911
11 Sep 20	14.10000 +0.28	14.34	13.83	13.83	144,511
10 Sep 20	13.82000 -0.30	14.23	13.69	14.18	294,684
09 Sep 20	14.12000 +0.29	14.22	13.85	13.87	151,326
08 Sep 20	13.83000 -0.23	14.14	13.73	13.86	186,193
04 Sep 20	14.06000 +0.18	14.16	13.66	13.81	244,657
03 Sep 20	13.88000 -0.26	14.12	13.63	13.92	221,870
02 Sep 20	14.14000 +0.00	14.40	14.07	14.07	138,734
01 Sep 20	14.14000 +0.27	14.19	13.91	13.91	114,691
31 Aug 20	13.87000 -0.44	14.30	13.85	14.22	153,647
28 Aug 20	14.31000 +0.02	14.36	14.18	14.34	114,306
27 Aug 20	14.29000 -0.17	14.53	14.19	14.53	118,986
26 Aug 20	14.46000 +0.00	14.51	14.26	14.47	145,747
25 Aug 20	14.46000 -0.06	14.62	14.31	14.53	175,668
24 Aug 20	14.52000 +0.05	14.65	14.24	14.34	222,388
21 Aug 20	14.47000 -0.16	14.63	14.36	14.56	132,912
20 Aug 20	14.63000 -0.35	14.99	14.55	14.94	206,757
19 Aug 20	14.98000 -0.26	15.23	14.95	15.14	146,209
18 Aug 20	15.24000 +0.35	15.32	14.84	15.00	261,609
17 Aug 20	14.89000 -0.15	15.08	14.69	15.08	255,073
14 Aug 20	15.04000 +0.41	15.11	14.60	14.67	168,486
13 Aug 20	14.63000 -0.26	15.22	14.55	14.88	305,381
12 Aug 20	14.89000 -0.04	15.04	14.81	15.01	238,727
11 Aug 20	14.93000 +0.19	15.43	14.64	14.64	389,159
10 Aug 20	14.74000 +0.10	15.26	14.62	14.99	361,213
07 Aug 20	14.64000 -1.30	16.05	14.37	16.05	626,526
06 Aug 20	15.94000 +0.19	16.19	15.21	15.21	220,028
05 Aug 20	15.75000 +0.35	15.85	15.30	15.38	244,059
04 Aug 20	15.40000 +0.13	15.48	15.23	15.23	149,349
31 Jul 20	15.27000 +0.17	15.40	15.00	15.19	191,094
30 Jul 20	15.10000 +0.00	15.19	14.95	14.97	150,113
29 Jul 20	15.10000 -0.07	15.31	14.95	15.14	207,699
28 Jul 20	15.17000 -0.06	15.37	15.09	15.22	133,028
27 Jul 20	15.23000 +0.25	15.37	14.90	14.90	154,692
24 Jul 20	14.98000 -0.40	15.35	14.89	15.35	222,373
23 Jul 20	15.38000 +0.47	15.47	14.80	14.80	274,576
22 Jul 20	14.91000 -0.85	15.45	14.65	15.45	430,280
21 Jul 20	15.76000 -0.30	16.05	15.69	16.05	296,830
20 Jul 20	16.06000 -0.02	16.08	15.82	15.88	207,835
17 Jul 20	16.08000 +0.23	16.18	15.81	15.86	178,147
16 Jul 20	15.85000 +0.04	15.95	15.60	15.78	113,459
15 Jul 20	15.81000 +0.12	15.90	15.37	15.74	397,169
14 Jul 20	15.69000 +0.49	15.78	15.18	15.18	303,883
13 Jul 20	15.20000 -0.28	15.44	15.05	15.41	129,280
10 Jul 20	15.48000 +0.57	15.56	14.69	14.90	276,676
09 Jul 20	14.91000 -0.37	15.37	14.71	15.19	324,850
08 Jul 20	15.28000 +0.14	15.33	14.98	15.15	134,374
07 Jul 20	15.14000 -0.10	15.26	14.98	15.22	215,464
06 Jul 20	15.24000 +0.29	15.57	14.91	14.97	282,390
03 Jul 20	14.95000 +0.24	14.95	14.62	14.67	77,360
02 Jul 20	14.71000 -0.08	14.84	14.31	14.84	257,911
30 Jun 20	14.79000 +0.18	14.88	14.56	14.59	223,893
29 Jun 20	14.61000 +0.29	14.61	14.23	14.39	163,736
26 Jun 20	14.32000 +0.05	14.35	14.06	14.18	124,366
25 Jun 20	14.27000 +0.05	14.34	13.85	14.15	149,356
24 Jun 20	14.22000 -0.04	14.30	13.96	14.11	208,512
23 Jun 20	14.26000 +0.04	14.37	14.02	14.31	288,143
22 Jun 20	14.22000 +0.06	14.39	14.01	14.06	177,152
19 Jun 20	14.16000 +0.06	14.73	14.01	14.24	901,937
18 Jun 20	14.10000 +0.11	14.19	13.90	13.90	95,411
17 Jun 20	13.99000 -0.15	14.22	13.87	14.11	111,374
16 Jun 20	14.14000 +0.03	14.35	13.94	14.32	180,386
15 Jun 20	14.11000 +0.81	14.33	13.11	13.30	333,754
12 Jun 20	13.30000 -0.05	13.68	13.22	13.58	158,748
11 Jun 20	13.35000 -0.97	14.18	13.25	14.08	230,562
10 Jun 20	14.32000 -0.10	14.40	13.94	14.38	274,414
09 Jun 20	14.42000 -0.01	14.47	14.17	14.26	78,350
08 Jun 20	14.43000 +0.30	14.49	14.12	14.16	158,420
05 Jun 20	14.13000 -0.03	14.43	14.02	14.19	243,741
04 Jun 20	14.16000 -0.03	14.45	14.02	14.02	263,647
03 Jun 20	14.19000 +0.29	14.25	13.69	13.90	245,692
02 Jun 20	13.90000 -0.23	14.19	13.87	14.15	304,452
01 Jun 20	14.13000 +0.01	14.16	13.82	13.93	296,820
29 May 20	14.12000 +0.20	14.19	13.76	13.91	441,894
28 May 20	13.92000 -0.06	14.01	13.76	14.00	207,053
27 May 20	13.98000 +0.16	13.98	13.68	13.82	226,565
26 May 20	13.82000 -0.09	14.10	13.61	13.87	266,334
25 May 20	13.91000 +0.15	13.92	13.40	13.66	121,395
22 May 20	13.76000 +0.14	13.85	13.44	13.59	237,473
21 May 20	13.62000 -0.05	13.93	13.43	13.67	202,874
20 May 20	13.67000 -0.43	14.00	13.41	14.00	226,974
19 May 20	14.10000 +1.23	14.20	13.10	13.13	597,468
15 May 20	12.87000 -0.37	13.35	12.80	13.22	215,495
14 May 20	13.24000 -0.11	13.35	13.03	13.21	152,244
13 May 20	13.35000 -0.28	13.91	13.21	13.63	282,848
12 May 20	13.63000 -0.04	14.00	13.55	13.70	275,276
11 May 20	13.67000 -0.90	14.28	13.52	14.28	456,925
08 May 20	14.57000 +0.68	14.72	13.70	13.91	983,975
07 May 20	13.89000 +0.44	14.29	13.76	13.76	603,835
06 May 20	13.45000 -0.45	13.98	13.37	13.89	409,684
05 May 20	13.90000 -0.08	14.05	13.80	14.03	180,482
04 May 20	13.98000 +0.32	14.04	13.60	13.65	335,252
01 May 20	13.66000 -0.27	13.95	13.63	13.77	139,313
30 Apr 20	13.93000 -0.41	14.32	13.73	14.02	206,329
29 Apr 20	14.34000 +0.31	14.39	14.00	14.19	209,200
28 Apr 20	14.03000 -0.01	14.24	13.94	14.10	220,002
27 Apr 20	14.04000 +0.16	14.15	13.70	13.84	265,512
24 Apr 20	13.88000 +0.55	13.95	13.30	13.34	363,371
23 Apr 20	13.33000 -0.04	13.44	13.06	13.34	239,801
22 Apr 20	13.37000 +0.38	13.49	12.74	13.02	448,899
21 Apr 20	12.99000 -0.08	13.18	12.76	12.80	281,298
20 Apr 20	13.07000 +0.32	13.21	12.25	12.70	323,441
17 Apr 20	12.75000 +0.16	13.07	12.44	12.65	477,234
16 Apr 20	12.59000 -1.21	13.77	12.47	13.66	544,260
15 Apr 20	13.80000 -0.20	14.05	13.72	13.72	211,569
14 Apr 20	14.00000 +0.06	14.20	13.41	13.48	493,299
13 Apr 20	13.94000 -0.31	14.20	13.60	14.19	207,028
09 Apr 20	14.25000 +0.28	15.06	14.11	14.25	511,567
08 Apr 20	13.97000 +0.92	14.08	13.08	13.08	521,261
07 Apr 20	13.05000 -0.05	13.29	12.79	13.28	244,939
06 Apr 20	13.10000 +0.54	13.47	12.64	12.64	625,736
03 Apr 20	12.56000 -0.04	12.82	12.35	12.45	190,672
02 Apr 20	12.60000 +0.43	12.71	12.13	12.21	197,567
01 Apr 20	12.17000 -0.40	12.63	12.04	12.06	231,417
31 Mar 20	12.57000 +0.36	12.79	12.20	12.20	341,954
30 Mar 20	12.21000 +0.46	12.37	11.66	11.66	225,763
27 Mar 20	11.75000 -0.04	12.29	11.46	11.59	195,152
26 Mar 20	11.79000 +0.06	12.45	11.58	11.76	289,529
25 Mar 20	11.73000 -0.16	12.49	11.26	11.85	390,105
24 Mar 20	11.89000 +0.25	12.55	11.42	12.25	404,399
23 Mar 20	11.64000 +0.88	11.73	10.58	10.63	496,579
20 Mar 20	10.76000 -1.96	12.93	10.70	12.42	623,889
19 Mar 20	12.72000 +0.84	12.94	11.51	11.51	541,752
18 Mar 20	11.88000 -0.67	12.67	11.15	12.25	497,453
17 Mar 20	12.55000 +1.39	12.85	11.30	11.34	789,949
16 Mar 20	11.16000 -0.11	11.41	10.04	10.49	797,898
13 Mar 20	11.27000 +1.10	11.27	10.25	10.51	608,774
12 Mar 20	10.17000 -1.10	10.99	9.94	10.94	711,310
11 Mar 20	11.27000 -0.67	11.85	11.20	11.61	469,705
10 Mar 20	11.94000 +0.49	11.97	11.15	11.64	622,322
09 Mar 20	11.45000 -0.49	11.86	10.98	11.60	451,175
06 Mar 20	11.94000 -0.22	12.11	11.80	12.10	485,728
05 Mar 20	12.16000 +0.26	12.33	11.80	11.81	315,021
04 Mar 20	11.90000 +0.14	12.27	11.81	11.81	461,921
03 Mar 20	11.76000 +0.36	11.81	11.34	11.38	366,097
02 Mar 20	11.40000 +0.49	11.45	10.63	10.87	244,331
28 Feb 20	10.91000 +0.00	11.33	10.67	10.89	461,469
27 Feb 20	10.91000 -0.21	10.97	10.20	10.84	333,959
26 Feb 20	11.12000 -0.15	11.30	11.07	11.20	202,344
25 Feb 20	11.27000 -0.23	11.62	11.20	11.49	303,880
24 Feb 20	11.50000 -0.23	11.80	11.34	11.42	203,060
21 Feb 20	11.73000 +0.07	11.80	11.45	11.68	156,913
20 Feb 20	11.66000 +0.01	11.71	11.52	11.65	126,283
19 Feb 20	11.65000 +0.13	11.68	11.50	11.53	70,869
18 Feb 20	11.52000 -0.07	11.66	11.50	11.55	93,262
14 Feb 20	11.59000 -0.18	11.77	11.52	11.69	120,152
13 Feb 20	11.77000 -0.09	11.92	11.63	11.85	172,079
12 Feb 20	11.86000 +0.44	11.95	11.48	11.48	353,906
11 Feb 20	11.42000 +0.01	11.57	11.40	11.44	98,089
10 Feb 20	11.41000 +0.10	11.59	11.29	11.29	115,757
07 Feb 20	11.31000 -0.14	11.44	11.28	11.44	94,120
06 Feb 20	11.45000 -0.21	11.72	11.44	11.70	98,322
05 Feb 20	11.66000 +0.27	11.72	11.46	11.46	160,520
04 Feb 20	11.39000 +0.10	11.62	11.39	11.42	43,897
03 Feb 20	11.29000 -0.02	11.38	11.27	11.30	103,051
31 Jan 20	11.31000 +0.00	11.36	11.17	11.30	120,371
30 Jan 20	11.31000 -0.14	11.44	11.11	11.44	146,781
29 Jan 20	11.45000 -0.30	11.80	11.42	11.78	99,259
28 Jan 20	11.75000 +0.21	11.84	11.54	11.54	145,264
27 Jan 20	11.54000 +0.03	11.60	11.32	11.38	147,389
24 Jan 20	11.51000 +0.00	11.62	11.35	11.55	160,589
23 Jan 20	11.51000 -0.20	11.64	11.49	11.64	199,591
22 Jan 20	11.71000 +0.11	11.81	11.56	11.62	131,646
21 Jan 20	11.60000 -0.33	11.89	11.52	11.89	128,746
20 Jan 20	11.93000 +0.17	12.02	11.76	11.84	103,107
17 Jan 20	11.76000 +0.10	11.79	11.63	11.63	59,315
16 Jan 20	11.66000 +0.09	11.72	11.52	11.61	77,958
15 Jan 20	11.57000 -0.03	11.67	11.53	11.57	50,756
14 Jan 20	11.60000 +0.09	11.64	11.44	11.58	90,689
13 Jan 20	11.51000 +0.20	11.79	11.28	11.74	132,056
10 Jan 20	11.31000 -0.04	11.48	11.28	11.35	86,450
09 Jan 20	11.35000 +0.15	11.42	11.19	11.20	93,140
08 Jan 20	11.20000 +0.02	11.23	11.05	11.16	123,653
07 Jan 20	11.18000 +0.04	11.33	11.13	11.13	107,450
06 Jan 20	11.14000 -0.07	11.22	11.01	11.15	155,816
03 Jan 20	11.21000 -0.04	11.22	11.06	11.19	95,964
02 Jan 20	11.25000 +0.04	11.31	11.12	11.23	80,680
31 Dec 19	11.21000 -0.22	11.39	11.18	11.37	117,215
30 Dec 19	11.43000 -0.11	11.57	11.36	11.51	114,356
27 Dec 19	11.54000 -0.26	11.74	11.50	11.74	112,226
24 Dec 19	11.80000 +0.06	11.82	11.64	11.75	49,916
23 Dec 19	11.74000 -0.08	11.98	11.60	11.82	132,966
20 Dec 19	11.82000 +0.13	11.84	11.61	11.72	109,859
19 Dec 19	11.69000 -0.07	11.77	11.66	11.77	74,893
18 Dec 19	11.76000 -0.18	12.01	11.73	11.89	179,958
17 Dec 19	11.94000 -0.10	12.12	11.90	12.04	188,111
16 Dec 19	12.04000 +0.68	12.13	11.44	11.44	312,919
13 Dec 19	11.36000 -0.29	11.68	11.27	11.54	255,563
12 Dec 19	11.65000 -0.08	11.97	11.61	11.77	238,082
11 Dec 19	11.73000 +0.07	11.80	11.53	11.67	116,639
10 Dec 19	11.66000 -0.16	11.92	11.63	11.81	108,946
09 Dec 19	11.82000 -0.33	12.08	11.71	12.06	134,909
06 Dec 19	12.15000 -0.04	12.33	12.04	12.22	84,935
05 Dec 19	12.19000 -0.18	12.34	12.16	12.34	47,556
04 Dec 19	12.37000 +0.17	12.50	12.17	12.17	105,605
03 Dec 19	12.20000 -0.18	12.38	12.13	12.38	84,526
02 Dec 19	12.38000 -0.06	12.58	12.24	12.48	86,784
29 Nov 19	12.44000 -0.11	12.59	12.44	12.51	52,667
28 Nov 19	12.55000 -0.11	12.56	12.45	12.50	48,767
27 Nov 19	12.66000 +0.05	12.66	12.40	12.50	124,543
26 Nov 19	12.61000 -0.07	12.75	12.41	12.69	247,365
25 Nov 19	12.68000 +0.30	12.69	12.18	12.29	98,490
22 Nov 19	12.38000 -0.03	12.46	12.27	12.42	59,280
21 Nov 19	12.41000 -0.26	12.64	12.31	12.64	137,169
20 Nov 19	12.67000 -0.12	12.79	12.63	12.75	109,141
19 Nov 19	12.79000 +0.03	12.90	12.65	12.82	92,662
18 Nov 19	12.76000 +0.11	12.79	12.54	12.65	92,008
15 Nov 19	12.65000 -0.17	12.94	12.55	12.85	108,956
14 Nov 19	12.82000 -0.33	13.18	12.71	13.14	178,747
13 Nov 19	13.15000 +0.23	13.20	12.79	12.88	156,195
12 Nov 19	12.92000 -0.14	13.40	12.85	13.34	285,491
11 Nov 19	13.06000 +0.24	13.23	12.40	12.45	230,175
08 Nov 19	12.82000 -0.51	13.20	12.09	12.96	277,139
07 Nov 19	13.33000 +0.02	13.44	13.26	13.39	155,079
06 Nov 19	13.31000 +0.03	13.44	13.20	13.27	121,848
05 Nov 19	13.28000 +0.30	13.43	12.98	12.98	582,581
04 Nov 19	12.98000 +0.07	13.09	12.78	12.82	270,374
01 Nov 19	12.91000 +0.44	12.95	12.43	12.50	354,853
31 Oct 19	12.47000 +0.18	12.48	12.06	12.16	242,684
30 Oct 19	12.29000 -0.06	12.40	12.15	12.33	78,088
29 Oct 19	12.35000 +0.01	12.40	12.20	12.33	108,516
28 Oct 19	12.34000 -0.13	12.47	12.29	12.34	82,218
25 Oct 19	12.47000 +0.17	12.50	12.27	12.27	107,189
24 Oct 19	12.30000 -0.08	12.43	12.14	12.32	110,472
23 Oct 19	12.38000 -0.06	12.42	12.22	12.34	117,994
22 Oct 19	12.44000 +0.14	12.62	12.27	12.30	204,193
21 Oct 19	12.30000 +0.27	12.48	12.04	12.04	258,375
18 Oct 19	12.03000 +0.10	12.21	11.85	11.93	273,126
17 Oct 19	11.93000 +0.29	11.93	11.63	11.63	246,935
16 Oct 19	11.64000 +0.13	11.69	11.49	11.49	154,170
15 Oct 19	11.51000 -0.17	11.64	11.34	11.64	61,761
11 Oct 19	11.68000 +0.24	11.71	11.34	11.50	77,275
10 Oct 19	11.44000 +0.15	11.54	11.22	11.23	69,608
09 Oct 19	11.29000 -0.01	11.34	11.10	11.34	67,722
08 Oct 19	11.30000 +0.05	11.45	11.13	11.17	69,431
07 Oct 19	11.25000 -0.21	11.50	11.22	11.50	73,483
04 Oct 19	11.46000 +0.33	11.52	11.06	11.09	107,530
03 Oct 19	11.13000 -0.01	11.17	10.69	11.10	158,203
02 Oct 19	11.14000 -0.24	11.35	11.05	11.33	66,626
01 Oct 19	11.38000 -0.20	11.74	11.36	11.53	74,288
30 Sep 19	11.58000 +0.01	11.70	11.45	11.51	66,860
27 Sep 19	11.57000 +0.02	11.82	11.50	11.50	72,269
26 Sep 19	11.55000 -0.27	11.87	11.49	11.87	82,177
25 Sep 19	11.82000 +0.00	11.84	11.58	11.82	76,694
24 Sep 19	11.82000 -0.02	11.88	11.75	11.86	81,260
23 Sep 19	11.84000 +0.02	12.03	11.73	11.73	106,031
20 Sep 19	11.82000 -0.06	11.90	11.73	11.80	121,045
19 Sep 19	11.88000 +0.01	12.00	11.75	11.75	116,725
18 Sep 19	11.87000 -0.16	12.04	11.80	12.00	144,255
17 Sep 19	12.03000 -0.17	12.20	11.99	12.16	158,774
16 Sep 19	12.20000 +0.07	12.27	11.91	12.17	293,700
13 Sep 19	12.13000 +0.48	12.34	11.58	11.70	277,520
12 Sep 19	11.65000 +0.33	11.69	11.24	11.26	196,901
11 Sep 19	11.32000 -0.05	11.41	11.21	11.37	84,154
10 Sep 19	11.37000 +0.06	11.46	11.25	11.25	54,455
09 Sep 19	11.31000 -0.01	11.43	11.24	11.37	102,756
06 Sep 19	11.32000 -0.24	11.64	11.25	11.55	119,649
05 Sep 19	11.56000 +0.13	11.67	11.41	11.47	76,564
04 Sep 19	11.43000 +0.06	11.54	11.33	11.50	151,409
03 Sep 19	11.37000 +0.09	11.43	11.25	11.26	96,263
30 Aug 19	11.28000 -0.04	11.52	11.19	11.34	231,507
29 Aug 19	11.32000 +0.08	11.38	11.18	11.35	76,074
28 Aug 19	11.24000 +0.08	11.32	11.04	11.04	102,175
27 Aug 19	11.16000 +0.19	11.20	10.86	10.88	258,652
26 Aug 19	10.97000 -0.48	11.39	10.92	11.33	216,873
23 Aug 19	11.45000 -0.24	11.80	11.44	11.63	90,317
22 Aug 19	11.69000 -0.10	11.90	11.60	11.77	114,099
21 Aug 19	11.79000 +0.02	11.94	11.79	11.85	105,859
20 Aug 19	11.77000 -0.26	11.96	11.73	11.90	145,837
19 Aug 19	12.03000 +0.15	12.04	11.73	11.73	181,249
16 Aug 19	11.88000 +0.33	11.90	11.61	11.61	104,422
15 Aug 19	11.55000 -0.53	12.18	11.52	12.06	188,281
14 Aug 19	12.08000 -0.05	12.26	11.61	12.10	520,815
13 Aug 19	12.13000 -0.09	12.49	12.10	12.22	190,104
12 Aug 19	12.22000 +0.34	12.86	12.01	12.08	431,610
09 Aug 19	11.88000 -0.13	12.73	11.81	11.93	363,854
08 Aug 19	12.01000 +0.13	12.02	11.81	11.83	72,762
07 Aug 19	11.88000 +0.21	11.90	11.53	11.53	99,064
06 Aug 19	11.67000 -0.32	11.98	11.61	11.98	146,423
02 Aug 19	11.99000 -0.05	12.06	11.60	12.05	143,249
01 Aug 19	12.04000 -0.05	12.22	12.03	12.04	90,892
31 Jul 19	12.09000 -0.30	12.35	12.05	12.28	141,968
30 Jul 19	12.39000 +0.09	12.46	12.23	12.23	98,191
29 Jul 19	12.30000 -0.01	12.46	12.25	12.27	139,081
26 Jul 19	12.31000 +0.02	12.47	12.26	12.29	124,507
25 Jul 19	12.29000 -0.13	12.46	12.24	12.43	152,986
24 Jul 19	12.42000 +0.21	12.45	12.16	12.16	116,563
23 Jul 19	12.21000 +0.17	12.23	12.01	12.05	116,068
22 Jul 19	12.04000 -0.01	12.15	11.91	12.11	129,450
19 Jul 19	12.05000 -0.07	12.38	12.03	12.14	248,858
18 Jul 19	12.12000 +0.19	12.14	11.84	11.89	96,894
17 Jul 19	11.93000 -0.09	12.14	11.91	11.91	191,519
16 Jul 19	12.02000 -0.23	12.15	11.94	12.08	242,304
15 Jul 19	12.25000 +0.30	12.53	11.90	11.90	281,513
12 Jul 19	11.95000 +0.01	11.99	11.88	11.99	113,534
11 Jul 19	11.94000 +0.10	11.97	11.69	11.83	186,050
10 Jul 19	11.84000 -0.16	12.00	11.79	12.00	144,908
09 Jul 19	12.00000 +0.23	12.00	11.69	11.69	142,716
08 Jul 19	11.77000 -0.12	11.88	11.68	11.82	280,177
05 Jul 19	11.89000 +0.19	11.92	11.60	11.68	127,546
04 Jul 19	11.70000 -0.16	12.00	11.64	11.88	139,261
03 Jul 19	11.86000 +0.58	11.89	11.44	11.44	263,850
02 Jul 19	11.28000 +0.74	11.40	10.53	10.53	522,841
28 Jun 19	10.54000 -0.06	10.99	10.47	10.60	292,400
27 Jun 19	10.60000 +0.10	10.72	10.47	10.48	105,148
26 Jun 19	10.50000 -0.04	10.56	10.42	10.52	136,843
25 Jun 19	10.54000 +0.04	10.64	10.45	10.47	93,243
24 Jun 19	10.50000 +0.00	10.75	10.37	10.50	157,166
21 Jun 19	10.50000 +0.00	10.58	10.40	10.46	242,559
20 Jun 19	10.50000 +0.02	10.55	10.30	10.53	137,939
19 Jun 19	10.48000 -0.16	10.65	10.40	10.62	251,849
18 Jun 19	10.64000 +0.15	10.65	10.36	10.50	278,598
17 Jun 19	10.49000 +0.35	10.50	10.03	10.15	232,629
14 Jun 19	10.14000 +0.10	10.17	9.85	10.01	153,758
13 Jun 19	10.04000 -0.06	10.17	9.81	10.07	195,934
12 Jun 19	10.10000 +1.17	10.20	9.15	9.15	636,818
11 Jun 19	8.93000 -0.05	9.00	8.82	9.00	168,003
10 Jun 19	8.98000 -0.21	9.22	8.93	9.22	93,385
07 Jun 19	9.19000 +0.11	9.30	9.09	9.11	87,738
06 Jun 19	9.08000 +0.02	9.10	8.95	9.10	98,151
05 Jun 19	9.06000 -0.05	9.17	8.86	9.15	102,229
04 Jun 19	9.11000 +0.23	9.12	8.83	8.92	61,874
03 Jun 19	8.88000 +0.06	8.99	8.78	8.80	85,380
31 May 19	8.82000 -0.23	9.04	8.81	9.03	116,259
30 May 19	9.05000 +0.03	9.19	8.96	9.04	108,967
29 May 19	9.02000 -0.08	9.21	8.96	9.05	185,157
28 May 19	9.10000 -0.20	9.35	9.08	9.31	144,384
27 May 19	9.30000 +0.01	9.41	9.24	9.27	70,891
24 May 19	9.29000 +0.15	9.32	9.16	9.18	80,098
23 May 19	9.14000 -0.48	9.55	9.10	9.54	221,818
22 May 19	9.62000 +0.04	9.65	9.36	9.53	229,161
21 May 19	9.58000 +0.17	9.61	9.29	9.36	151,472
17 May 19	9.41000 -0.32	9.71	9.38	9.71	145,775
16 May 19	9.73000 +0.24	9.76	9.30	9.48	395,633
15 May 19	9.49000 +0.04	9.63	9.29	9.41	171,156
14 May 19	9.45000 -0.11	9.70	9.42	9.50	204,028
13 May 19	9.56000 +0.13	9.69	9.35	9.43	517,863
10 May 19	9.43000 +0.50	9.55	8.90	8.90	503,937
09 May 19	8.93000 +0.80	8.96	8.48	8.60	668,223
08 May 19	8.13000 +0.24	8.15	7.91	7.91	147,495
07 May 19	7.89000 -0.26	8.17	7.82	8.12	269,055
06 May 19	8.15000 -0.24	8.39	8.01	8.37	204,570
03 May 19	8.39000 +0.04	8.46	8.24	8.36	175,286
02 May 19	8.35000 -0.11	8.51	8.25	8.50	181,411
01 May 19	8.46000 +0.43	8.51	8.02	8.02	343,821
30 Apr 19	8.03000 +0.15	8.04	7.87	7.90	260,153
29 Apr 19	7.88000 +0.04	7.94	7.84	7.86	105,175
26 Apr 19	7.84000 -0.01	7.94	7.78	7.85	157,510
25 Apr 19	7.85000 -0.05	7.96	7.80	7.88	109,304
24 Apr 19	7.90000 -0.03	7.97	7.85	7.95	180,289
23 Apr 19	7.93000 -0.06	8.08	7.88	8.02	134,178
22 Apr 19	7.99000 +0.07	8.15	7.90	7.94	162,063
18 Apr 19	7.92000 -0.25	8.10	7.55	8.10	509,822
17 Apr 19	8.17000 -0.01	8.20	8.10	8.19	203,704
16 Apr 19	8.18000 -0.36	8.55	8.18	8.55	306,627
15 Apr 19	8.54000 -0.03	8.63	8.45	8.57	100,073
12 Apr 19	8.57000 +0.08	8.58	8.44	8.51	86,067
11 Apr 19	8.49000 -0.09	8.66	8.46	8.60	113,974
10 Apr 19	8.58000 +0.05	8.67	8.49	8.53	133,601
09 Apr 19	8.53000 -0.05	8.58	8.42	8.58	77,130
08 Apr 19	8.58000 +0.06	8.59	8.35	8.50	178,817
05 Apr 19	8.52000 +0.00	8.61	8.42	8.51	129,766
04 Apr 19	8.52000 +0.21	8.58	8.28	8.28	375,346
03 Apr 19	8.31000 -0.13	8.50	8.24	8.47	204,164
02 Apr 19	8.44000 +0.06	8.47	8.24	8.38	164,551
01 Apr 19	8.38000 +0.04	8.57	8.32	8.38	213,572
29 Mar 19	8.34000 +0.01	8.40	8.17	8.37	250,691
28 Mar 19	8.33000 +0.07	8.40	8.25	8.25	153,853
27 Mar 19	8.26000 +0.01	8.37	8.23	8.25	119,292
26 Mar 19	8.25000 +0.09	8.25	8.13	8.17	98,890
25 Mar 19	8.16000 -0.13	8.33	8.12	8.30	126,658
22 Mar 19	8.29000 -0.15	8.46	8.27	8.45	288,589
21 Mar 19	8.44000 -0.01	8.48	8.37	8.47	137,299
20 Mar 19	8.45000 +0.02	8.50	8.34	8.42	141,585
19 Mar 19	8.43000 +0.22	8.52	8.22	8.22	202,527
18 Mar 19	8.21000 -0.01	8.35	8.16	8.22	398,123
15 Mar 19	8.22000 -0.11	8.36	8.21	8.36	448,620
14 Mar 19	8.33000 -0.13	8.61	8.22	8.60	609,832
13 Mar 19	8.46000 -0.07	8.61	8.42	8.55	188,648
12 Mar 19	8.53000 +0.03	8.62	8.50	8.50	156,403
11 Mar 19	8.50000 +0.27	8.53	8.23	8.26	272,947
08 Mar 19	8.23000 +0.14	8.25	8.01	8.05	387,086
07 Mar 19	8.09000 -0.20	8.30	8.01	8.30	371,353
06 Mar 19	8.29000 -0.15	8.46	8.28	8.44	238,814
05 Mar 19	8.44000 -0.23	8.69	8.41	8.65	414,145
04 Mar 19	8.67000 -0.03	8.81	8.61	8.81	472,102
01 Mar 19	8.70000 -0.11	8.85	8.62	8.85	472,505
28 Feb 19	8.81000 -0.93	9.11	8.46	8.95	1,107,407
27 Feb 19	9.74000 -0.10	9.93	9.61	9.86	356,887
26 Feb 19	9.84000 -0.43	10.31	9.82	10.26	482,712
25 Feb 19	10.27000 +0.18	10.50	10.20	10.34	419,372
22 Feb 19	10.09000 +0.04	10.17	10.05	10.05	72,393
21 Feb 19	10.05000 +0.01	10.20	10.04	10.05	186,519
20 Feb 19	10.04000 +0.08	10.07	9.90	9.95	295,838
19 Feb 19	9.96000 +0.01	10.04	9.94	9.97	424,928
15 Feb 19	9.95000 -0.03	10.02	9.89	10.01	231,757
14 Feb 19	9.98000 +0.01	10.01	9.94	9.98	156,391
13 Feb 19	9.97000 +0.03	10.06	9.93	9.96	153,088
12 Feb 19	9.94000 -0.25	10.15	9.91	10.15	260,126
11 Feb 19	10.19000 +0.18	10.23	10.04	10.04	128,352
08 Feb 19	10.01000 +0.15	10.08	9.81	9.83	99,327
07 Feb 19	9.86000 -0.13	10.08	9.81	10.08	148,723
06 Feb 19	9.99000 +0.03	10.09	9.96	9.96	100,308
05 Feb 19	9.96000 -0.01	10.00	9.88	9.99	77,468
04 Feb 19	9.97000 +0.12	10.02	9.83	9.85	118,521
01 Feb 19	9.85000 -0.12	9.97	9.82	9.97	131,033
31 Jan 19	9.97000 +0.11	10.05	9.89	9.91	168,898
30 Jan 19	9.86000 -0.05	10.15	9.84	9.95	278,501
29 Jan 19	9.91000 -0.45	10.25	9.73	10.25	311,338
28 Jan 19	10.36000 -0.06	10.37	10.14	10.35	93,533
25 Jan 19	10.42000 -0.01	10.53	10.38	10.45	160,818
24 Jan 19	10.43000 +0.15	10.47	10.24	10.25	89,188
23 Jan 19	10.28000 +0.04	10.37	10.12	10.26	150,115
22 Jan 19	10.24000 -0.43	10.62	10.07	10.62	234,662
21 Jan 19	10.67000 -0.09	10.74	10.56	10.74	109,821
18 Jan 19	10.76000 +0.27	10.84	10.49	10.49	104,914
17 Jan 19	10.49000 +0.05	10.53	10.25	10.42	167,935
16 Jan 19	10.44000 +0.02	10.51	10.23	10.40	84,791
15 Jan 19	10.42000 -0.27	10.72	10.35	10.69	160,819
14 Jan 19	10.69000 -0.04	10.86	10.54	10.70	84,057
11 Jan 19	10.73000 +0.04	10.88	10.59	10.66	184,159
10 Jan 19	10.69000 +0.09	11.00	10.49	10.60	193,006
09 Jan 19	10.60000 +0.52	10.72	10.10	10.10	254,348
08 Jan 19	10.08000 +0.08	10.27	9.86	10.05	244,656
07 Jan 19	10.00000 -0.32	10.20	9.53	10.20	378,569
04 Jan 19	10.32000 +0.02	10.53	10.30	10.36	125,780
03 Jan 19	10.30000 +0.05	10.40	10.08	10.29	161,118
02 Jan 19	10.25000 +0.02	10.42	10.08	10.32	151,187
31 Dec 18	10.23000 +0.27	10.41	10.05	10.05	192,965
28 Dec 18	9.96000 +0.22	10.12	9.79	9.81	117,251
27 Dec 18	9.74000 +0.20	10.11	9.50	9.74	279,719
24 Dec 18	9.54000 -1.81	10.88	9.15	10.88	450,897
21 Dec 18	11.35000 +0.04	11.46	11.24	11.30	317,355
20 Dec 18	11.31000 -0.14	11.49	11.11	11.47	163,827
19 Dec 18	11.45000 +0.13	11.72	11.31	11.31	256,326
18 Dec 18	11.32000 -0.02	11.70	11.16	11.38	338,909
17 Dec 18	11.34000 -0.88	12.19	11.31	12.19	211,955
14 Dec 18	12.22000 -0.16	12.43	12.19	12.30	138,054
13 Dec 18	12.38000 -0.07	12.61	12.29	12.48	176,689
12 Dec 18	12.45000 -0.05	12.69	12.39	12.55	106,596
11 Dec 18	12.50000 +0.11	12.68	12.23	12.44	293,837
10 Dec 18	12.39000 +0.12	12.50	12.28	12.29	149,000
07 Dec 18	12.27000 -0.03	12.40	12.14	12.30	172,452
06 Dec 18	12.30000 -0.15	12.44	12.10	12.31	274,877
05 Dec 18	12.45000 -0.10	12.68	12.30	12.46	138,706
04 Dec 18	12.55000 -0.14	12.68	12.41	12.65	182,719
03 Dec 18	12.69000 +0.18	12.70	12.32	12.61	144,635
30 Nov 18	12.51000 +0.12	12.67	12.33	12.33	221,091
29 Nov 18	12.39000 +0.64	12.43	11.73	11.73	376,313
28 Nov 18	11.75000 -0.01	11.84	11.54	11.79	169,421
27 Nov 18	11.76000 +0.17	11.78	11.47	11.60	116,183
26 Nov 18	11.59000 +0.30	11.88	11.34	11.34	205,559
23 Nov 18	11.29000 -0.04	11.55	11.26	11.33	93,932
22 Nov 18	11.33000 -0.10	11.59	11.33	11.42	52,956
21 Nov 18	11.43000 +0.15	11.71	11.34	11.34	166,418
20 Nov 18	11.28000 +0.21	11.36	10.86	10.98	205,075
19 Nov 18	11.07000 -0.03	11.39	11.00	11.08	138,001
16 Nov 18	11.10000 -0.02	11.38	10.98	11.06	308,530
15 Nov 18	11.12000 +0.01	11.18	11.06	11.13	167,880
14 Nov 18	11.11000 +0.39	11.14	10.69	10.73	250,466
13 Nov 18	10.72000 +0.08	11.02	10.61	10.64	378,723
12 Nov 18	10.64000 +0.06	10.78	10.60	10.65	168,793
09 Nov 18	10.58000 -0.29	10.90	10.53	10.80	242,602
08 Nov 18	10.87000 +0.74	11.18	10.54	10.59	593,115
07 Nov 18	10.13000 -0.23	10.47	9.88	10.41	263,920
06 Nov 18	10.36000 -0.21	10.64	10.30	10.58	198,065
05 Nov 18	10.57000 +0.12	10.72	10.49	10.49	113,595
02 Nov 18	10.45000 +0.21	10.61	10.23	10.29	492,895
01 Nov 18	10.24000 +0.00	10.35	10.22	10.27	162,450
31 Oct 18	10.24000 +0.05	10.29	10.18	10.18	163,892
30 Oct 18	10.19000 +0.03	10.25	10.01	10.18	81,538
29 Oct 18	10.16000 -0.11	10.48	10.14	10.36	139,214
26 Oct 18	10.27000 -0.08	10.36	10.14	10.27	121,387
25 Oct 18	10.35000 +0.21	10.40	10.13	10.16	166,343
24 Oct 18	10.14000 -0.36	10.59	10.12	10.46	207,450
23 Oct 18	10.50000 -0.20	10.63	10.14	10.50	236,722
22 Oct 18	10.70000 -0.39	11.12	10.67	11.12	123,620
19 Oct 18	11.09000 +0.04	11.29	11.04	11.06	110,623
18 Oct 18	11.05000 +0.02	11.17	10.94	11.02	201,639
17 Oct 18	11.03000 -0.11	11.36	11.00	11.20	175,284
16 Oct 18	11.14000 -0.08	11.32	11.01	11.28	162,817
15 Oct 18	11.22000 +0.16	11.28	10.94	11.07	182,610
12 Oct 18	11.06000 -0.22	11.46	10.98	11.32	152,506
11 Oct 18	11.28000 +0.20	11.45	10.95	10.98	188,942
10 Oct 18	11.08000 -0.12	11.24	10.47	11.24	466,125
09 Oct 18	11.20000 -1.15	12.13	11.09	12.13	602,125
05 Oct 18	12.35000 +0.01	12.45	12.22	12.36	134,150
04 Oct 18	12.34000 +0.26	12.37	12.02	12.08	105,753
03 Oct 18	12.08000 -0.17	12.22	12.02	12.22	209,167
02 Oct 18	12.25000 -0.12	12.42	12.22	12.40	72,930
01 Oct 18	12.37000 -0.24	12.81	12.35	12.71	99,590
28 Sep 18	12.61000 +0.07	12.69	12.44	12.52	189,077
27 Sep 18	12.54000 +0.14	12.55	12.28	12.40	176,675
26 Sep 18	12.40000 +0.26	12.43	12.07	12.10	174,235
25 Sep 18	12.14000 -0.12	12.30	12.01	12.30	126,261
24 Sep 18	12.26000 -0.37	12.64	12.25	12.62	149,901
21 Sep 18	12.63000 -0.30	12.96	12.54	12.87	227,193
20 Sep 18	12.93000 -0.11	13.09	12.87	13.06	116,185
19 Sep 18	13.04000 -0.17	13.19	13.03	13.18	110,700
18 Sep 18	13.21000 -0.02	13.26	13.15	13.21	69,219
17 Sep 18	13.23000 +0.30	13.26	12.90	12.93	109,541
14 Sep 18	12.93000 -0.04	13.06	12.89	13.00	51,516
13 Sep 18	12.97000 -0.15	13.16	12.95	13.10	72,871
12 Sep 18	13.12000 +0.03	13.16	13.02	13.10	81,095
11 Sep 18	13.09000 +0.09	13.10	12.90	12.97	87,808
10 Sep 18	13.00000 -0.05	13.07	12.89	13.07	88,492
07 Sep 18	13.05000 +0.04	13.05	12.91	12.97	88,568
06 Sep 18	13.01000 -0.09	13.17	12.94	13.13	230,175
05 Sep 18	13.10000 -0.07	13.20	13.01	13.19	156,475
04 Sep 18	13.17000 -0.10	13.22	12.99	13.22	286,657
31 Aug 18	13.27000 -0.02	13.33	13.23	13.29	127,763
30 Aug 18	13.29000 +0.07	13.43	13.23	13.25	183,005
29 Aug 18	13.22000 -0.19	13.55	13.22	13.42	135,144
28 Aug 18	13.41000 +0.00	13.58	13.28	13.44	277,589
27 Aug 18	13.41000 +0.18	13.60	13.24	13.26	205,280
24 Aug 18	13.23000 +0.33	13.28	12.90	12.95	280,944
23 Aug 18	12.90000 -0.31	13.27	12.76	13.16	443,516
22 Aug 18	13.21000 -0.49	13.70	13.15	13.70	256,425
21 Aug 18	13.70000 -0.08	13.94	13.70	13.75	167,696
20 Aug 18	13.78000 +0.18	13.85	13.54	13.66	89,930
17 Aug 18	13.60000 -0.10	13.75	13.56	13.68	133,251
16 Aug 18	13.70000 +0.30	13.72	13.46	13.46	207,782
15 Aug 18	13.40000 -0.02	13.46	13.12	13.40	346,463
14 Aug 18	13.42000 -0.25	13.77	13.36	13.67	255,692
13 Aug 18	13.67000 +0.42	13.68	13.24	13.24	481,607
10 Aug 18	13.25000 -0.08	13.53	13.15	13.44	226,627
09 Aug 18	13.33000 +0.58	13.75	13.01	13.01	701,769
08 Aug 18	12.75000 +0.15	12.78	12.52	12.62	83,710
07 Aug 18	12.60000 -0.18	12.86	12.59	12.81	170,407
03 Aug 18	12.78000 +0.02	12.86	12.63	12.78	128,967
02 Aug 18	12.76000 +0.40	12.77	12.31	12.39	175,145
01 Aug 18	12.36000 -0.11	12.55	12.31	12.51	89,720
31 Jul 18	12.47000 +0.11	12.49	12.26	12.37	101,867
30 Jul 18	12.36000 -0.20	12.60	12.32	12.57	108,670
27 Jul 18	12.56000 -0.13	12.91	12.50	12.81	264,372
26 Jul 18	12.69000 +0.51	12.71	12.20	12.20	481,770
25 Jul 18	12.18000 -0.02	12.27	12.08	12.25	138,818
24 Jul 18	12.20000 +0.13	12.31	12.11	12.11	170,421
23 Jul 18	12.07000 +0.01	12.26	12.00	12.09	131,884
20 Jul 18	12.06000 -0.22	12.30	12.01	12.30	93,527
19 Jul 18	12.28000 +0.09	12.38	12.13	12.13	222,834
18 Jul 18	12.19000 +0.16	12.19	11.83	12.02	200,645
17 Jul 18	12.03000 +0.24	12.24	11.72	11.76	241,584
16 Jul 18	11.79000 +0.27	11.84	11.48	11.50	496,099
13 Jul 18	11.52000 -0.44	11.97	11.29	11.95	802,813
12 Jul 18	11.96000 -0.24	12.48	11.81	12.30	620,994
11 Jul 18	12.20000 -0.19	12.35	12.15	12.35	151,046
10 Jul 18	12.39000 -0.15	12.56	12.22	12.54	135,741
09 Jul 18	12.54000 -0.02	12.58	12.27	12.57	244,198
06 Jul 18	12.56000 +0.18	12.61	12.27	12.38	187,183
05 Jul 18	12.38000 +0.31	12.44	12.10	12.10	398,439
04 Jul 18	12.07000 +0.41	12.15	11.55	11.62	148,892
03 Jul 18	11.66000 -0.11	11.82	11.55	11.73	221,469
29 Jun 18	11.77000 -0.04	11.96	11.71	11.88	185,279
28 Jun 18	11.81000 -0.29	12.13	11.65	12.08	214,970
27 Jun 18	12.10000 +0.09	12.15	11.99	12.02	198,008
26 Jun 18	12.01000 -0.06	12.09	11.95	12.07	135,336
25 Jun 18	12.07000 -0.03	12.14	11.96	12.08	129,661
22 Jun 18	12.10000 +0.10	12.11	11.98	11.99	173,187
21 Jun 18	12.00000 -0.11	12.11	11.95	12.11	243,448
20 Jun 18	12.11000 -0.09	12.27	12.04	12.21	123,796
19 Jun 18	12.20000 -0.15	12.34	12.12	12.31	115,083
18 Jun 18	12.35000 +0.05	12.41	12.21	12.28	78,529
15 Jun 18	12.30000 -0.02	12.38	12.18	12.29	187,535
14 Jun 18	12.32000 +0.03	12.45	12.18	12.37	124,315
13 Jun 18	12.29000 -0.39	12.78	12.20	12.69	424,530
12 Jun 18	12.68000 +0.00	12.85	12.57	12.70	92,843
11 Jun 18	12.68000 +0.16	12.73	12.51	12.54	163,466
08 Jun 18	12.52000 +0.07	12.55	12.43	12.43	54,730
07 Jun 18	12.45000 -0.06	12.72	12.35	12.55	176,375
06 Jun 18	12.51000 +0.08	12.63	12.43	12.45	149,241
05 Jun 18	12.43000 -0.25	12.70	12.40	12.70	120,569
04 Jun 18	12.68000 +0.11	12.82	12.55	12.55	127,321
01 Jun 18	12.57000 +0.08	12.59	12.38	12.50	139,134
31 May 18	12.49000 +0.04	12.49	12.29	12.46	223,682
30 May 18	12.45000 +0.19	12.48	12.27	12.28	80,773
29 May 18	12.26000 -0.15	12.42	12.15	12.40	128,671
28 May 18	12.41000 +0.07	12.53	12.31	12.39	73,092
25 May 18	12.34000 +0.25	12.40	12.15	12.20	226,249
24 May 18	12.09000 -0.04	12.20	12.05	12.16	131,794
23 May 18	12.13000 +0.00	12.22	12.05	12.12	142,011
22 May 18	12.13000 -0.04	12.28	12.09	12.20	387,269
18 May 18	12.17000 +0.20	12.24	11.93	11.97	255,825
17 May 18	11.97000 +0.00	12.04	11.91	12.01	148,879
16 May 18	11.97000 -0.05	12.09	11.93	12.02	160,328
15 May 18	12.02000 -0.17	12.20	11.92	12.20	314,539
14 May 18	12.19000 -0.19	12.53	12.15	12.44	323,326
11 May 18	12.38000 +0.06	12.75	12.32	12.33	462,180
10 May 18	12.32000 -1.02	12.65	12.18	12.50	986,719
09 May 18	13.34000 -0.09	13.47	13.06	13.44	228,150
08 May 18	13.43000 +0.21	13.47	13.19	13.25	188,091
07 May 18	13.22000 +0.39	13.22	12.95	12.95	201,569
04 May 18	12.83000 +0.18	13.03	12.64	12.64	258,783
03 May 18	12.65000 -0.05	12.80	12.49	12.72	160,729
02 May 18	12.70000 +0.13	12.76	12.47	12.61	273,963
01 May 18	12.57000 +0.32	12.61	12.32	12.33	202,602
30 Apr 18	12.25000 -0.53	12.85	12.24	12.85	327,053
27 Apr 18	12.78000 +0.00	12.83	12.68	12.79	93,077
26 Apr 18	12.78000 +0.18	12.85	12.62	12.63	248,458
25 Apr 18	12.60000 -0.12	12.75	12.52	12.75	343,579
24 Apr 18	12.72000 -0.09	12.95	12.72	12.88	323,940
23 Apr 18	12.81000 +0.09	12.92	12.53	12.70	374,362
20 Apr 18	12.72000 -0.67	13.40	12.48	13.40	541,356
19 Apr 18	13.39000 -0.09	13.63	13.31	13.51	100,687
18 Apr 18	13.48000 -0.17	13.71	13.45	13.67	164,556
17 Apr 18	13.65000 -0.16	13.87	13.65	13.87	127,287
16 Apr 18	13.81000 +0.11	13.85	13.69	13.78	133,060
13 Apr 18	13.70000 -0.13	13.87	13.63	13.87	46,923
12 Apr 18	13.83000 +0.04	13.94	13.68	13.80	70,914
11 Apr 18	13.79000 -0.13	13.90	13.75	13.89	83,768
10 Apr 18	13.92000 +0.21	14.05	13.83	13.94	169,841
09 Apr 18	13.71000 -0.21	13.95	13.70	13.94	114,341
06 Apr 18	13.92000 +0.34	13.97	13.54	13.54	233,836
05 Apr 18	13.58000 +0.28	13.81	13.49	13.71	115,821
04 Apr 18	13.30000 -0.02	13.34	13.09	13.29	103,969
03 Apr 18	13.32000 +0.02	13.47	13.31	13.33	72,449
02 Apr 18	13.30000 -0.03	13.64	13.17	13.34	194,651
29 Mar 18	13.33000 +0.17	13.40	13.20	13.21	193,239
28 Mar 18	13.16000 -0.30	13.51	13.04	13.49	310,350
27 Mar 18	13.46000 -0.42	13.93	13.42	13.91	232,013
26 Mar 18	13.88000 -0.14	14.18	13.82	14.12	146,911
23 Mar 18	14.02000 -0.10	14.26	14.00	14.02	152,359
22 Mar 18	14.12000 -0.28	14.56	14.07	14.36	156,027
21 Mar 18	14.40000 -0.04	14.60	14.40	14.41	143,901
20 Mar 18	14.44000 -0.05	14.45	14.32	14.40	319,960
19 Mar 18	14.49000 -0.19	14.68	14.41	14.68	246,818
16 Mar 18	14.68000 -0.12	15.05	14.66	14.80	120,434
15 Mar 18	14.80000 +0.01	15.14	14.75	14.83	163,888
14 Mar 18	14.79000 -0.03	14.86	14.57	14.82	133,835
13 Mar 18	14.82000 -0.20	15.01	14.68	14.96	197,674
12 Mar 18	15.02000 +0.25	15.18	14.83	14.83	168,665
09 Mar 18	14.77000 +0.22	14.93	14.59	14.64	198,241
08 Mar 18	14.55000 +0.36	14.55	14.22	14.34	234,121
07 Mar 18	14.19000 -0.19	14.56	14.15	14.26	322,768
06 Mar 18	14.38000 -0.01	14.57	14.26	14.47	507,191
05 Mar 18	14.39000 +0.39	14.67	13.95	14.00	265,545
02 Mar 18	14.00000 +0.35	14.65	13.40	13.60	499,701
01 Mar 18	13.65000 -2.24	15.29	13.46	15.29	938,847
28 Feb 18	15.89000 -0.07	16.00	15.81	15.95	116,553
27 Feb 18	15.96000 -0.12	16.08	15.85	16.02	153,000
26 Feb 18	16.08000 -0.21	16.36	15.89	16.36	202,385
23 Feb 18	16.29000 -0.14	16.46	16.25	16.46	93,502
22 Feb 18	16.43000 -0.12	16.67	16.41	16.53	160,439
21 Feb 18	16.55000 +0.34	16.58	16.11	16.12	259,904
20 Feb 18	16.21000 +0.09	16.42	16.08	16.09	168,508
16 Feb 18	16.12000 +0.35	16.15	15.77	15.83	188,842
15 Feb 18	15.77000 +0.27	15.88	15.50	15.55	231,236
14 Feb 18	15.50000 +0.29	15.58	15.07	15.14	158,249
13 Feb 18	15.21000 -0.11	15.29	15.05	15.24	114,802
12 Feb 18	15.32000 -0.04	15.53	15.10	15.53	131,151
09 Feb 18	15.36000 -0.21	15.91	15.09	15.64	268,181
08 Feb 18	15.57000 -0.12	15.94	15.51	15.75	222,915
07 Feb 18	15.69000 -0.08	15.89	15.65	15.80	165,076
06 Feb 18	15.77000 +0.23	15.83	15.06	15.49	206,098
05 Feb 18	15.54000 -0.23	15.82	15.45	15.70	174,279
02 Feb 18	15.77000 -0.08	15.80	15.57	15.77	186,590
01 Feb 18	15.85000 +0.43	16.03	15.35	15.38	249,130
31 Jan 18	15.42000 -0.07	15.76	15.21	15.50	312,011
30 Jan 18	15.49000 -0.31	15.84	15.35	15.42	669,202
29 Jan 18	15.80000 +1.92	16.16	15.00	15.00	1,397,333
26 Jan 18	13.88000 +0.52	13.94	13.27	13.40	411,597
25 Jan 18	13.36000 -0.16	13.57	13.26	13.55	159,496
24 Jan 18	13.52000 -0.40	13.98	13.50	13.98	153,251
23 Jan 18	13.92000 -0.22	14.21	13.86	14.12	180,031
22 Jan 18	14.14000 +0.03	14.17	14.00	14.12	122,217
19 Jan 18	14.11000 +0.21	14.26	13.90	13.90	188,759
18 Jan 18	13.90000 +0.18	13.95	13.74	13.74	120,224
17 Jan 18	13.72000 -0.05	13.82	13.51	13.82	128,355
16 Jan 18	13.77000 -0.18	14.02	13.76	14.01	150,261
15 Jan 18	13.95000 +0.20	14.31	13.66	13.75	124,251
12 Jan 18	13.75000 -0.09	13.94	13.68	13.84	186,458
11 Jan 18	13.84000 -0.54	14.36	13.71	14.36	182,835
10 Jan 18	14.38000 -0.24	14.65	14.37	14.61	183,383
09 Jan 18	14.62000 +0.07	14.67	14.52	14.54	97,691
08 Jan 18	14.55000 -0.01	14.71	14.53	14.61	137,921
05 Jan 18	14.56000 +0.04	14.83	14.53	14.55	190,957
04 Jan 18	14.52000 +0.36	14.67	14.12	14.21	647,809
03 Jan 18	14.16000 +0.10	14.27	14.04	14.08	187,825
02 Jan 18	14.06000 +0.44	14.09	13.70	13.70	218,769
29 Dec 17	13.62000 -0.18	13.84	13.53	13.84	118,877
28 Dec 17	13.80000 -0.07	13.98	13.66	13.87	120,324
27 Dec 17	13.87000 -0.24	14.13	13.83	14.13	144,751
22 Dec 17	14.11000 -0.07	14.39	14.03	14.19	134,400
21 Dec 17	14.18000 -0.03	14.32	14.10	14.25	155,129
20 Dec 17	14.21000 +0.11	14.39	14.05	14.12	175,898
19 Dec 17	14.10000 -0.16	14.40	13.93	14.25	216,780
18 Dec 17	14.26000 +0.35	14.41	13.95	14.01	165,818
15 Dec 17	13.91000 -0.21	14.40	13.83	14.04	357,669
14 Dec 17	14.12000 -0.32	14.42	13.94	14.42	208,759
13 Dec 17	14.44000 -0.30	14.83	14.36	14.78	235,124
12 Dec 17	14.74000 +0.54	14.88	14.23	14.27	533,683
11 Dec 17	14.20000 +0.76	14.25	13.84	13.93	692,256
08 Dec 17	13.44000 -0.42	13.90	13.43	13.87	470,631
07 Dec 17	13.86000 +0.27	13.96	13.53	13.71	306,353
06 Dec 17	13.59000 +0.74	13.74	13.21	13.29	584,120
05 Dec 17	12.85000 +0.20	12.98	12.62	12.66	258,759
04 Dec 17	12.65000 +0.00	12.71	12.63	12.71	177,970
01 Dec 17	12.65000 -0.19	12.84	12.55	12.84	195,432
30 Nov 17	12.84000 +0.35	12.91	12.51	12.51	336,423
29 Nov 17	12.49000 +0.05	12.58	12.36	12.50	139,356
28 Nov 17	12.44000 -0.18	12.85	12.38	12.63	358,468
27 Nov 17	12.62000 +0.03	13.15	12.56	13.15	214,433
24 Nov 17	12.59000 +0.34	12.81	12.24	12.25	190,091
23 Nov 17	12.25000 -0.07	12.47	12.23	12.23	80,460
22 Nov 17	12.32000 -0.02	12.37	12.20	12.37	105,720
21 Nov 17	12.34000 -0.10	12.57	12.30	12.46	221,898
20 Nov 17	12.44000 -0.26	12.78	12.41	12.77	239,069
17 Nov 17	12.70000 +0.15	12.74	12.58	12.58	123,728
16 Nov 17	12.55000 +0.21	12.65	12.38	12.38	171,152
15 Nov 17	12.34000 -0.30	12.79	12.21	12.62	445,551
14 Nov 17	12.64000 -0.02	13.01	12.44	12.64	241,549
13 Nov 17	12.66000 -0.56	13.19	12.47	13.19	310,593
10 Nov 17	13.22000 -1.09	14.10	13.10	14.10	577,326
09 Nov 17	14.31000 -0.99	14.63	14.15	14.42	407,461
08 Nov 17	15.30000 +0.54	15.53	14.74	14.76	225,216
07 Nov 17	14.76000 -0.12	14.90	14.62	14.89	203,153
06 Nov 17	14.88000 -0.53	15.54	14.83	15.42	208,517
03 Nov 17	15.41000 -0.11	15.54	15.33	15.53	77,377
02 Nov 17	15.52000 -0.28	15.80	15.50	15.80	62,308
01 Nov 17	15.80000 +0.26	15.93	15.59	15.59	264,688
31 Oct 17	15.54000 -0.03	15.63	15.39	15.58	77,390
30 Oct 17	15.57000 -0.17	15.91	15.53	15.75	98,509
27 Oct 17	15.74000 -0.29	16.01	15.60	16.01	103,511
26 Oct 17	16.03000 +0.03	16.17	15.84	16.05	78,846
25 Oct 17	16.00000 +0.00	16.13	15.93	16.00	95,557
24 Oct 17	16.00000 -0.23	16.41	15.90	16.22	180,744
23 Oct 17	16.23000 +0.22	16.25	15.93	15.93	140,855
20 Oct 17	16.01000 -0.04	16.14	15.97	16.09	68,365
19 Oct 17	16.05000 -0.09	16.24	15.90	16.14	116,007
18 Oct 17	16.14000 -0.04	16.22	15.99	16.18	63,011
17 Oct 17	16.18000 -0.04	16.24	16.11	16.20	71,195
16 Oct 17	16.22000 +0.08	16.30	15.98	16.21	97,121
13 Oct 17	16.14000 +0.18	16.24	15.90	16.00	142,016
12 Oct 17	15.96000 +0.22	16.21	15.81	15.81	125,101
11 Oct 17	15.74000 +0.14	15.82	15.56	15.62	145,345
10 Oct 17	15.60000 -0.05	15.67	15.41	15.65	112,544
06 Oct 17	15.65000 +0.25	15.69	15.32	15.32	169,965
05 Oct 17	15.40000 +0.34	15.50	15.10	15.10	188,988
04 Oct 17	15.06000 +0.15	15.08	14.80	14.91	148,114
03 Oct 17	14.91000 +0.01	15.00	14.71	14.90	149,917
02 Oct 17	14.90000 -0.06	15.10	14.76	15.05	126,618
29 Sep 17	14.96000 -0.14	15.11	14.88	15.01	106,218
28 Sep 17	15.10000 -0.09	15.25	15.09	15.19	69,573
27 Sep 17	15.19000 -0.18	15.39	15.10	15.37	222,894
26 Sep 17	15.37000 +0.39	15.37	14.94	14.99	257,181
25 Sep 17	14.98000 -1.27	15.89	14.59	15.89	601,135
22 Sep 17	16.25000 -0.22	16.55	16.14	16.49	208,750
21 Sep 17	16.47000 +0.08	16.71	16.37	16.41	107,514
20 Sep 17	16.39000 +0.30	16.43	16.06	16.12	218,378
19 Sep 17	16.09000 +0.23	16.46	16.09	16.34	388,532
18 Sep 17	15.86000 -0.53	16.38	15.84	16.37	181,765
15 Sep 17	16.39000 +0.66	16.43	15.53	15.71	540,196
14 Sep 17	15.73000 +0.31	15.95	15.40	15.40	231,643
13 Sep 17	15.42000 -0.13	15.54	15.11	15.54	215,654
12 Sep 17	15.55000 +0.63	15.62	15.05	15.05	306,861
11 Sep 17	14.92000 +0.82	14.95	13.89	14.15	388,241
08 Sep 17	14.10000 -0.07	14.27	13.85	14.14	188,696
07 Sep 17	14.17000 -0.11	14.48	14.13	14.30	178,820
06 Sep 17	14.28000 -0.13	14.53	13.79	14.48	273,542
05 Sep 17	14.41000 +0.13	14.52	14.24	14.26	105,400
01 Sep 17	14.28000 -0.32	14.66	13.98	14.66	218,457
31 Aug 17	14.60000 +0.10	14.71	14.42	14.51	285,015
30 Aug 17	14.50000 +0.42	14.52	14.13	14.14	375,483
29 Aug 17	14.08000 +0.15	14.21	13.89	13.89	129,033
28 Aug 17	13.93000 -0.13	14.06	13.76	14.02	94,400
25 Aug 17	14.06000 -0.19	14.36	13.92	14.22	167,043
24 Aug 17	14.25000 -0.12	14.46	14.25	14.36	143,651
23 Aug 17	14.37000 -0.23	14.62	14.21	14.58	124,779
22 Aug 17	14.60000 +0.32	14.71	14.32	14.33	188,172
21 Aug 17	14.28000 -0.31	14.54	14.15	14.54	139,497
18 Aug 17	14.59000 +0.06	14.80	14.44	14.54	179,440
17 Aug 17	14.53000 -0.24	15.15	14.50	14.71	260,593
16 Aug 17	14.77000 +0.18	14.83	14.50	14.56	368,433
15 Aug 17	14.59000 -0.26	14.89	14.36	14.89	313,567
14 Aug 17	14.85000 +0.48	14.91	14.30	14.43	209,035
11 Aug 17	14.37000 -0.28	14.67	14.28	14.63	134,247
10 Aug 17	14.65000 -0.17	14.73	13.97	14.49	458,359
09 Aug 17	14.82000 -0.27	15.14	14.70	15.01	223,744
08 Aug 17	15.09000 +0.14	15.21	14.85	14.85	105,543
04 Aug 17	14.95000 -0.43	15.45	14.85	15.45	137,535
03 Aug 17	15.38000 -0.23	15.65	15.36	15.51	50,571
02 Aug 17	15.61000 +0.31	15.63	15.34	15.34	268,165
01 Aug 17	15.30000 -0.07	15.59	15.25	15.41	124,394
31 Jul 17	15.37000 -0.28	15.66	15.27	15.62	150,543
28 Jul 17	15.65000 +0.11	15.80	15.48	15.51	148,865
27 Jul 17	15.54000 +0.14	16.04	15.45	15.45	449,306
26 Jul 17	15.40000 -0.58	15.95	15.36	15.95	298,129
25 Jul 17	15.98000 -0.15	16.16	15.90	15.98	155,596
24 Jul 17	16.13000 -0.09	16.24	15.79	16.02	180,654
21 Jul 17	16.22000 -1.33	17.49	16.19	17.44	352,718
20 Jul 17	17.55000 -0.16	17.67	17.38	17.65	109,499
19 Jul 17	17.71000 -0.12	18.12	17.69	17.90	201,874
18 Jul 17	17.83000 +0.13	17.87	17.52	17.72	125,957
17 Jul 17	17.70000 -0.14	17.88	17.66	17.88	92,525
14 Jul 17	17.84000 -0.29	18.09	17.67	18.09	104,493
13 Jul 17	18.13000 +0.46	18.20	17.68	17.68	227,226
12 Jul 17	17.67000 +0.23	17.73	17.43	17.43	135,689
11 Jul 17	17.44000 -0.12	17.52	17.29	17.50	118,209
10 Jul 17	17.56000 +0.18	17.56	17.28	17.32	201,700
07 Jul 17	17.38000 -0.30	17.62	17.30	17.62	158,293
06 Jul 17	17.68000 -0.06	17.73	17.47	17.70	217,733
05 Jul 17	17.74000 +0.47	17.75	17.23	17.26	269,725
04 Jul 17	17.27000 -0.42	17.74	17.06	17.74	112,897
30 Jun 17	17.69000 +0.11	17.73	17.55	17.55	82,811
29 Jun 17	17.58000 -0.03	17.67	17.54	17.60	214,501
28 Jun 17	17.61000 +0.40	17.71	17.21	17.24	156,469
27 Jun 17	17.21000 +0.18	17.24	16.85	16.96	183,801
26 Jun 17	17.03000 +0.08	17.08	16.82	16.93	138,325
23 Jun 17	16.95000 +0.12	16.95	16.68	16.80	174,026
22 Jun 17	16.83000 -0.01	16.90	16.67	16.81	136,165
21 Jun 17	16.84000 +0.00	16.92	16.71	16.80	103,179
20 Jun 17	16.84000 +0.08	16.91	16.66	16.66	117,468
19 Jun 17	16.76000 +0.18	16.82	16.62	16.66	314,601
16 Jun 17	16.58000 -0.11	16.87	16.44	16.79	3,108,484
15 Jun 17	16.69000 -0.07	16.80	16.62	16.71	331,489
14 Jun 17	16.76000 +0.16	16.94	16.56	16.66	347,178
13 Jun 17	16.60000 +0.43	16.68	16.26	16.26	373,282
12 Jun 17	16.17000 -0.59	17.08	16.10	16.85	523,599
09 Jun 17	16.76000 +0.14	16.92	16.47	16.62	222,237
08 Jun 17	16.62000 -0.37	17.00	16.59	17.00	196,189
07 Jun 17	16.99000 -0.04	17.23	16.81	17.10	268,808
06 Jun 17	17.03000 +0.13	17.06	16.70	16.91	258,259
05 Jun 17	16.90000 -0.13	17.08	16.66	17.08	105,926
02 Jun 17	17.03000 +0.28	17.21	16.76	16.78	265,862
01 Jun 17	16.75000 +0.34	16.81	16.36	16.44	198,079
31 May 17	16.41000 +0.13	16.49	16.17	16.31	168,541
30 May 17	16.28000 +0.21	16.34	15.75	16.11	129,919
29 May 17	16.07000 +0.05	16.17	16.01	16.03	43,392
26 May 17	16.02000 -0.02	16.17	15.91	16.08	68,850
25 May 17	16.04000 +0.08	16.16	15.85	15.98	126,409
24 May 17	15.96000 +0.08	15.98	15.72	15.85	98,737
23 May 17	15.88000 +0.25	15.94	15.58	15.73	151,290
19 May 17	15.63000 +0.31	15.69	15.40	15.42	84,727
18 May 17	15.32000 -0.28	15.47	15.22	15.45	171,468
17 May 17	15.60000 -0.36	16.09	15.46	16.00	222,459
16 May 17	15.96000 +0.20	16.05	15.69	15.85	641,575
15 May 17	15.76000 +0.55	15.84	15.25	15.27	582,555
12 May 17	15.21000 -0.23	15.45	14.94	15.42	762,996
11 May 17	15.44000 -0.93	16.40	15.37	16.26	373,087
10 May 17	16.37000 +0.93	16.50	15.28	15.28	924,812
09 May 17	15.44000 +0.08	15.75	15.24	15.42	482,153
08 May 17	15.36000 -0.13	15.50	15.25	15.49	484,472
05 May 17	15.49000 +0.02	15.54	15.43	15.45	112,971
04 May 17	15.47000 -0.22	15.69	15.43	15.66	311,424
03 May 17	15.69000 -0.45	16.00	15.35	16.00	656,915
02 May 17	16.14000 -0.08	16.30	16.07	16.25	364,058
01 May 17	16.22000 -0.22	16.33	16.00	16.01	558,792
28 Apr 17	16.44000 +0.38	16.45	16.07	16.13	332,748
27 Apr 17	16.06000 +0.07	16.12	15.86	15.95	105,866
26 Apr 17	15.99000 +0.56	16.06	15.37	15.39	543,824
25 Apr 17	15.43000 -0.12	15.64	15.25	15.51	366,028
24 Apr 17	15.55000 +0.13	15.63	15.41	15.41	342,219
21 Apr 17	15.42000 +0.07	15.62	15.33	15.33	277,853
20 Apr 17	15.35000 -0.01	15.48	15.28	15.35	235,635
19 Apr 17	15.36000 -0.24	15.51	14.51	15.13	496,009
18 Apr 17	15.60000 +0.22	15.67	15.29	15.34	433,453
17 Apr 17	15.38000 +0.27	15.51	14.99	15.03	339,612
13 Apr 17	15.11000 -0.12	15.26	15.04	15.09	318,738
12 Apr 17	15.23000 -0.28	15.61	15.16	15.52	239,529
11 Apr 17	15.51000 +0.05	15.51	15.22	15.42	488,665
10 Apr 17	15.46000 -0.06	15.64	15.42	15.53	275,001
07 Apr 17	15.52000 -0.56	15.87	15.43	15.87	454,142
06 Apr 17	16.08000 +0.77	16.08	15.01	15.19	731,629
05 Apr 17	15.31000 +1.11	15.36	14.22	14.28	766,586
04 Apr 17	14.20000 +0.32	14.30	13.87	13.87	431,682
03 Apr 17	13.88000 +0.17	13.94	13.73	13.80	296,483
31 Mar 17	13.71000 +0.17	13.78	13.43	13.50	547,578
30 Mar 17	13.54000 -0.12	13.68	13.49	13.66	61,996
29 Mar 17	13.66000 +0.10	13.89	13.56	13.58	133,377
28 Mar 17	13.56000 -0.02	13.65	13.49	13.57	94,924
27 Mar 17	13.58000 +0.19	13.58	13.10	13.39	189,923
24 Mar 17	13.39000 -0.03	13.57	13.21	13.50	770,130
23 Mar 17	13.42000 +0.52	13.55	12.91	12.91	618,184
22 Mar 17	12.90000 +0.06	12.90	12.61	12.83	109,343
21 Mar 17	12.84000 +0.16	13.16	12.74	12.84	273,526
20 Mar 17	12.68000 -0.14	12.89	12.68	12.75	116,311
17 Mar 17	12.82000 -0.21	13.10	12.76	13.04	121,059
16 Mar 17	13.03000 -0.03	13.16	13.00	13.11	58,728
15 Mar 17	13.06000 +0.03	13.16	12.95	13.06	157,741
14 Mar 17	13.03000 -0.07	13.24	13.03	13.10	85,254
13 Mar 17	13.10000 +0.02	13.17	12.96	13.05	92,810
10 Mar 17	13.08000 -0.01	13.16	12.99	13.13	49,082
09 Mar 17	13.09000 +0.12	13.10	12.93	13.02	76,825
08 Mar 17	12.97000 +0.08	13.02	12.57	12.90	116,022
07 Mar 17	12.89000 -0.11	13.16	12.88	13.11	139,281
06 Mar 17	13.00000 -0.43	13.61	12.97	13.49	154,495
03 Mar 17	13.43000 +0.04	13.60	13.20	13.46	136,411
02 Mar 17	13.39000 -0.18	13.56	12.50	12.50	383,269
01 Mar 17	13.57000 +0.32	13.62	13.31	13.36	162,721
28 Feb 17	13.25000 -0.19	13.43	13.23	13.41	174,009
27 Feb 17	13.44000 -0.22	13.66	13.31	13.66	157,131
24 Feb 17	13.66000 -0.20	14.01	13.63	13.80	146,426
23 Feb 17	13.86000 -0.17	14.12	13.81	13.93	128,561
22 Feb 17	14.03000 -0.06	14.14	13.92	14.07	138,039
21 Feb 17	14.09000 -0.11	14.30	14.02	14.02	288,457
17 Feb 17	14.20000 -0.14	14.34	13.95	14.25	159,360
16 Feb 17	14.34000 +0.44	14.39	13.86	13.86	339,485
15 Feb 17	13.90000 +0.35	14.05	13.60	13.60	334,083
14 Feb 17	13.55000 +0.66	13.62	12.97	13.00	752,019
13 Feb 17	12.89000 +0.29	12.90	12.56	12.60	139,303
10 Feb 17	12.60000 +0.04	12.76	12.51	12.58	61,254
09 Feb 17	12.56000 -0.36	12.97	12.47	12.94	199,172
08 Feb 17	12.92000 -0.04	13.09	12.75	12.96	321,646
07 Feb 17	12.96000 +0.39	12.99	12.58	12.58	302,905
06 Feb 17	12.57000 +0.24	12.62	12.26	12.44	147,272
03 Feb 17	12.33000 +0.25	12.45	12.11	12.11	102,198
02 Feb 17	12.08000 +0.22	12.17	11.84	11.84	362,103
01 Feb 17	11.86000 +0.01	11.95	11.78	11.90	70,187
31 Jan 17	11.85000 -0.29	12.08	11.85	12.08	95,185
30 Jan 17	12.14000 -0.29	12.40	12.07	12.37	68,304
27 Jan 17	12.43000 -0.04	12.71	12.38	12.60	77,786
26 Jan 17	12.47000 -0.38	12.80	12.20	12.80	195,295
25 Jan 17	12.85000 +1.30	12.95	11.59	11.60	433,767
24 Jan 17	11.55000 -0.08	11.66	11.44	11.66	99,430
23 Jan 17	11.63000 -0.05	11.77	11.58	11.65	91,844
20 Jan 17	11.68000 -0.31	12.07	11.63	12.00	116,259
19 Jan 17	11.99000 -0.30	12.30	11.93	12.27	109,637
18 Jan 17	12.29000 -0.05	12.38	12.25	12.37	120,358
17 Jan 17	12.34000 -0.08	12.45	12.22	12.41	172,180
16 Jan 17	12.42000 -0.09	12.52	12.34	12.43	51,071
13 Jan 17	12.51000 +0.35	12.59	12.11	12.11	114,221
12 Jan 17	12.16000 -0.16	12.29	12.10	12.29	61,893
11 Jan 17	12.32000 +0.24	12.36	12.05	12.05	60,164
10 Jan 17	12.08000 +0.08	12.09	11.92	12.01	205,557
09 Jan 17	12.00000 +0.01	12.05	11.92	12.00	92,778
06 Jan 17	11.99000 -0.06	12.11	11.92	12.05	106,759
05 Jan 17	12.05000 +0.02	12.15	11.94	12.11	93,802
04 Jan 17	12.03000 +0.14	12.15	11.78	11.89	66,180
03 Jan 17	11.89000 -0.21	12.10	11.87	12.06	61,527
30 Dec 16	12.10000 -0.01	12.16	11.98	12.14	49,042
29 Dec 16	12.11000 +0.04	12.13	11.84	12.10	55,440
28 Dec 16	12.07000 +0.02	12.12	11.99	12.03	53,891
23 Dec 16	12.05000 -0.09	12.19	11.76	12.16	75,977
22 Dec 16	12.14000 -0.28	12.47	12.07	12.42	37,740
21 Dec 16	12.42000 +0.25	12.48	12.17	12.17	92,047
20 Dec 16	12.17000 +0.12	12.21	11.97	12.11	113,774
19 Dec 16	12.05000 +0.24	12.08	11.82	11.85	89,027
16 Dec 16	11.81000 +0.20	11.87	11.60	11.69	228,667
15 Dec 16	11.61000 +0.22	11.70	11.39	11.39	92,457
14 Dec 16	11.39000 -0.07	11.50	11.21	11.41	169,396
13 Dec 16	11.46000 +0.04	11.55	11.34	11.40	53,939
12 Dec 16	11.42000 -0.25	11.65	11.39	11.65	38,247
09 Dec 16	11.67000 +0.05	11.77	11.61	11.61	70,469
08 Dec 16	11.62000 +0.38	11.71	11.25	11.25	79,297
07 Dec 16	11.24000 +0.06	11.30	11.12	11.21	87,220
06 Dec 16	11.18000 -0.11	11.31	11.14	11.29	109,132
05 Dec 16	11.29000 -0.66	11.78	11.15	11.66	208,577
02 Dec 16	11.95000 +0.01	12.01	11.80	11.97	70,749
01 Dec 16	11.94000 +0.25	12.06	11.71	11.75	154,941
30 Nov 16	11.69000 -0.06	11.83	11.53	11.83	111,696
29 Nov 16	11.75000 +0.07	11.94	11.65	11.69	68,056
28 Nov 16	11.68000 -0.04	11.82	11.45	11.82	64,103
25 Nov 16	11.72000 -0.15	11.90	11.52	11.86	32,614
24 Nov 16	11.87000 +0.15	11.87	11.64	11.70	120,196
23 Nov 16	11.72000 +0.07	11.85	11.60	11.65	73,075
22 Nov 16	11.65000 +0.30	11.78	11.35	11.43	73,307
21 Nov 16	11.35000 +0.28	11.50	10.95	11.03	169,978
18 Nov 16	11.07000 -0.39	11.45	11.02	11.45	112,309
17 Nov 16	11.46000 -0.05	11.63	11.41	11.50	42,434
16 Nov 16	11.51000 +0.01	11.56	11.39	11.50	54,344
15 Nov 16	11.50000 -0.01	11.78	11.46	11.48	190,710
14 Nov 16	11.51000 +0.01	11.56	11.00	11.45	254,204
11 Nov 16	11.50000 -0.81	11.90	11.31	11.90	313,834
10 Nov 16	12.31000 -0.24	12.81	12.30	12.56	80,809
09 Nov 16	12.55000 +0.01	12.72	12.26	12.33	97,414
08 Nov 16	12.54000 +0.09	12.61	12.41	12.46	58,917
07 Nov 16	12.45000 +0.14	12.54	12.33	12.33	26,100
04 Nov 16	12.31000 -0.15	12.59	12.23	12.44	94,492
03 Nov 16	12.46000 +0.00	12.68	12.25	12.35	73,261
02 Nov 16	12.46000 -0.14	12.78	12.43	12.61	79,490
01 Nov 16	12.60000 -0.05	12.85	12.60	12.64	95,742
31 Oct 16	12.65000 -0.11	12.83	12.64	12.67	99,612
28 Oct 16	12.76000 +0.10	12.87	12.65	12.65	64,732
27 Oct 16	12.66000 -0.28	13.07	12.63	12.98	91,567
26 Oct 16	12.94000 -0.03	13.48	12.89	12.91	204,594
25 Oct 16	12.97000 +0.23	12.98	12.83	12.90	125,031
24 Oct 16	12.74000 +0.04	12.89	12.61	12.71	246,512
21 Oct 16	12.70000 -0.23	13.07	12.64	12.85	179,149
20 Oct 16	12.93000 -0.07	13.04	12.81	13.04	143,687
19 Oct 16	13.00000 -0.26	13.22	12.90	13.22	141,535
18 Oct 16	13.26000 +0.58	13.34	12.70	12.70	289,223
17 Oct 16	12.68000 -0.03	12.82	12.64	12.74	227,409
14 Oct 16	12.71000 +0.31	12.86	12.47	12.47	140,028
13 Oct 16	12.40000 -0.41	12.77	12.38	12.73	120,137
12 Oct 16	12.81000 +0.17	12.82	12.61	12.61	116,612
11 Oct 16	12.64000 -0.14	12.80	12.53	12.73	114,344
07 Oct 16	12.78000 +0.61	12.90	12.19	12.22	178,350
06 Oct 16	12.17000 -0.06	12.43	12.16	12.23	235,077
05 Oct 16	12.23000 -0.44	12.70	12.16	12.50	216,463
04 Oct 16	12.67000 -0.13	12.80	12.63	12.77	75,569
03 Oct 16	12.80000 -0.03	12.89	12.60	12.85	123,633
30 Sep 16	12.83000 -0.16	12.97	12.83	12.96	137,396
29 Sep 16	12.99000 +0.01	13.00	12.88	12.88	129,478
28 Sep 16	12.98000 +0.06	13.00	12.85	12.90	179,812
27 Sep 16	12.92000 +0.09	12.98	12.81	12.95	205,961
26 Sep 16	12.83000 +0.38	12.89	12.41	12.41	338,795
23 Sep 16	12.45000 +0.26	12.49	12.00	12.00	286,010
22 Sep 16	12.19000 +0.26	12.25	11.93	11.96	183,240
21 Sep 16	11.93000 +0.28	11.96	11.74	11.74	158,937
20 Sep 16	11.65000 -0.06	11.87	11.62	11.71	123,050
19 Sep 16	11.71000 -0.11	11.87	11.52	11.82	100,039
16 Sep 16	11.82000 -0.06	11.93	11.69	11.84	187,840
15 Sep 16	11.88000 +0.33	11.99	11.52	11.52	136,746
14 Sep 16	11.55000 +0.10	11.77	11.31	11.44	167,232
13 Sep 16	11.45000 -0.40	11.76	11.43	11.76	109,994
12 Sep 16	11.85000 -0.05	11.92	11.61	11.70	117,894
09 Sep 16	11.90000 +0.26	11.98	11.56	11.57	422,205
08 Sep 16	11.64000 -0.04	11.76	11.57	11.67	107,605
07 Sep 16	11.68000 +0.12	11.90	11.50	11.59	210,219
06 Sep 16	11.56000 +0.23	11.56	11.15	11.33	131,145
02 Sep 16	11.33000 -0.01	11.43	11.09	11.35	106,172
01 Sep 16	11.34000 +0.18	11.37	10.97	11.12	159,904
31 Aug 16	11.16000 +0.56	11.37	10.57	10.57	257,942
30 Aug 16	10.60000 -0.02	10.68	10.03	10.68	222,108
29 Aug 16	10.62000 +0.82	10.90	9.97	9.97	554,051
26 Aug 16	9.80000 +0.41	9.90	9.30	9.37	264,161
25 Aug 16	9.39000 +0.30	9.45	8.99	9.05	141,107
24 Aug 16	9.09000 +0.08	9.12	8.95	8.95	39,927
23 Aug 16	9.01000 +0.06	9.05	8.95	8.97	86,635
22 Aug 16	8.95000 -0.03	9.03	8.93	9.01	90,936
19 Aug 16	8.98000 +0.02	9.06	8.93	8.95	104,592
18 Aug 16	8.96000 -0.01	8.98	8.95	8.97	31,467
17 Aug 16	8.97000 +0.07	8.98	8.88	8.88	76,504
16 Aug 16	8.90000 -0.05	9.03	8.90	8.94	72,731
15 Aug 16	8.95000 -0.03	9.15	8.91	9.01	91,177
12 Aug 16	8.98000 -0.15	9.14	8.96	9.02	81,418
11 Aug 16	9.13000 +0.00	9.27	9.07	9.09	41,293
10 Aug 16	9.13000 -0.06	9.22	9.04	9.19	60,851
09 Aug 16	9.19000 -0.08	9.32	9.07	9.29	63,554
08 Aug 16	9.27000 -0.16	9.59	9.22	9.43	90,212
05 Aug 16	9.43000 +0.14	9.72	9.37	9.60	79,799
04 Aug 16	9.29000 -0.24	9.61	9.11	9.61	103,470
03 Aug 16	9.53000 -0.07	9.66	9.52	9.63	39,637
02 Aug 16	9.60000 -0.18	9.84	9.42	9.78	76,324
29 Jul 16	9.78000 +0.00	9.85	9.73	9.75	45,801
28 Jul 16	9.78000 +0.06	9.80	9.70	9.75	36,194
27 Jul 16	9.72000 -0.05	9.82	9.63	9.82	28,131
26 Jul 16	9.77000 -0.02	9.87	9.77	9.78	39,112
25 Jul 16	9.79000 +0.04	9.86	9.77	9.86	33,912
22 Jul 16	9.75000 -0.12	9.88	9.75	9.88	14,576
21 Jul 16	9.87000 +0.00	9.91	9.75	9.87	56,886
20 Jul 16	9.87000 +0.09	9.96	9.77	9.77	97,019
19 Jul 16	9.78000 -0.16	10.15	9.61	10.06	82,364
18 Jul 16	9.94000 +0.19	10.06	9.66	9.77	101,295
15 Jul 16	9.75000 +0.22	9.75	9.52	9.53	57,652
14 Jul 16	9.53000 -0.07	9.73	9.50	9.64	47,750
13 Jul 16	9.60000 +0.02	9.64	9.50	9.61	42,367
12 Jul 16	9.58000 +0.00	9.75	9.58	9.65	65,207
11 Jul 16	9.58000 +0.53	9.64	9.30	9.46	92,008
08 Jul 16	9.05000 +0.06	9.12	8.95	9.04	51,791
07 Jul 16	8.99000 -0.06	9.10	8.99	9.10	48,263
06 Jul 16	9.05000 -0.41	9.46	9.03	9.46	92,041
05 Jul 16	9.46000 +0.09	9.52	9.28	9.39	65,921
04 Jul 16	9.37000 +0.22	9.37	9.12	9.12	27,810
30 Jun 16	9.15000 -0.04	9.27	9.06	9.27	119,790
29 Jun 16	9.19000 +0.15	9.24	9.03	9.14	59,123
28 Jun 16	9.04000 +0.10	9.10	8.93	8.93	56,460
27 Jun 16	8.94000 -0.08	9.10	8.88	8.91	100,299
24 Jun 16	9.02000 -0.37	9.35	9.00	9.11	111,626
23 Jun 16	9.39000 -0.21	9.69	9.27	9.63	80,743
22 Jun 16	9.60000 +0.07	9.69	9.47	9.47	28,812
21 Jun 16	9.53000 +0.07	9.55	9.38	9.40	47,881
20 Jun 16	9.46000 -0.19	9.72	9.46	9.70	95,062
17 Jun 16	9.65000 +0.30	9.74	9.36	9.36	180,727
16 Jun 16	9.35000 -0.25	9.64	9.31	9.62	93,237
15 Jun 16	9.60000 -0.40	9.95	9.53	9.92	83,731
14 Jun 16	10.00000 +0.00	10.06	9.92	10.06	136,654
13 Jun 16	10.00000 -0.15	10.29	10.00	10.16	87,674
10 Jun 16	10.15000 +0.12	10.36	10.02	10.03	121,861
09 Jun 16	10.03000 -0.07	10.18	10.03	10.18	49,756
08 Jun 16	10.10000 -0.03	10.24	10.00	10.14	125,659
07 Jun 16	10.13000 +0.12	10.14	9.99	10.05	74,920
06 Jun 16	10.01000 +0.00	10.13	9.95	10.00	134,796
03 Jun 16	10.01000 -0.01	10.08	9.93	9.97	67,370
02 Jun 16	10.02000 -0.07	10.18	9.95	10.00	89,754
01 Jun 16	10.09000 +0.16	10.22	9.85	9.98	127,022
31 May 16	9.93000 +0.13	10.15	9.72	9.80	126,737
30 May 16	9.80000 +0.11	9.84	9.53	9.53	38,675
27 May 16	9.69000 -0.03	9.72	9.60	9.72	83,738
26 May 16	9.72000 +0.09	9.74	9.51	9.61	129,850
25 May 16	9.63000 +0.29	9.64	9.26	9.26	101,775
24 May 16	9.34000 +0.27	9.35	9.05	9.10	98,240
20 May 16	9.07000 -0.22	9.32	9.06	9.29	84,457
19 May 16	9.29000 +0.25	9.30	8.98	8.99	83,385
18 May 16	9.04000 +0.01	9.18	8.95	8.97	110,344
17 May 16	9.03000 -0.06	9.21	8.97	9.12	70,303
16 May 16	9.09000 -0.02	9.15	8.98	9.15	99,569
13 May 16	9.11000 -0.28	9.40	9.11	9.40	62,270
12 May 16	9.39000 +0.04	9.41	9.28	9.36	114,153
11 May 16	9.35000 -0.43	9.79	9.20	9.79	160,209
10 May 16	9.78000 +0.35	9.90	9.35	9.45	128,266
09 May 16	9.43000 -0.02	9.50	9.28	9.40	84,302
06 May 16	9.45000 -0.13	9.60	9.37	9.60	123,128
05 May 16	9.58000 +0.34	9.81	9.50	9.65	246,241
04 May 16	9.24000 +0.39	9.33	8.63	8.65	230,492
03 May 16	8.85000 -0.09	8.95	8.66	8.93	124,486
02 May 16	8.94000 +0.06	8.99	8.80	8.88	98,166
29 Apr 16	8.88000 +0.07	8.95	8.84	8.87	121,605
28 Apr 16	8.81000 +0.01	8.95	8.67	8.69	282,630
27 Apr 16	8.80000 -0.06	8.90	8.77	8.86	87,871
26 Apr 16	8.86000 -0.01	8.93	8.85	8.90	152,723
25 Apr 16	8.87000 +0.12	9.10	8.85	9.06	260,216
22 Apr 16	8.75000 +0.07	8.82	8.65	8.70	135,487
21 Apr 16	8.68000 -0.12	8.86	8.61	8.86	121,692
20 Apr 16	8.80000 +0.01	9.04	8.73	8.80	216,110
19 Apr 16	8.79000 -0.21	9.05	8.71	9.05	153,149
18 Apr 16	9.00000 +0.42	9.03	8.55	8.55	343,019
15 Apr 16	8.58000 +0.40	8.73	8.30	8.39	580,470
14 Apr 16	8.18000 -0.03	8.41	8.00	8.25	754,833
13 Apr 16	8.21000 +0.20	8.28	8.01	8.01	343,021
12 Apr 16	8.01000 -0.11	8.18	8.00	8.18	839,756
11 Apr 16	8.12000 -0.18	8.34	8.10	8.30	109,824
08 Apr 16	8.30000 -0.42	8.84	8.12	8.66	258,118
07 Apr 16	8.72000 -0.01	8.77	8.59	8.77	114,762
06 Apr 16	8.73000 +0.36	8.86	8.32	8.34	670,611
05 Apr 16	8.37000 +0.10	8.45	8.12	8.20	259,780
04 Apr 16	8.27000 -0.24	8.52	8.26	8.50	187,970
01 Apr 16	8.51000 -0.06	8.57	8.48	8.50	191,263
31 Mar 16	8.57000 -0.01	8.64	8.50	8.58	227,901
30 Mar 16	8.58000 -0.14	8.74	8.56	8.73	210,885
29 Mar 16	8.72000 +0.14	8.75	8.54	8.54	174,882
28 Mar 16	8.58000 -0.04	8.68	8.56	8.68	127,180
24 Mar 16	8.62000 -0.05	8.70	8.50	8.65	121,820
23 Mar 16	8.67000 -0.13	8.80	8.62	8.80	233,450
22 Mar 16	8.80000 +0.24	8.88	8.50	8.50	292,019
21 Mar 16	8.56000 -0.08	8.72	8.50	8.70	287,180
18 Mar 16	8.64000 +0.02	8.76	8.52	8.72	423,756
17 Mar 16	8.62000 +0.01	8.68	8.43	8.63	224,134
16 Mar 16	8.61000 +0.02	8.74	8.40	8.60	366,127
15 Mar 16	8.59000 +0.29	8.66	8.02	8.22	718,365
14 Mar 16	8.30000 -0.97	9.29	7.72	9.29	1,037,270
11 Mar 16	9.27000 +0.72	9.36	8.67	9.17	469,443
10 Mar 16	8.55000 -0.19	8.88	8.40	8.87	177,560
09 Mar 16	8.74000 +0.31	8.77	8.32	8.43	220,971
08 Mar 16	8.43000 +0.07	8.62	8.13	8.31	327,479
07 Mar 16	8.36000 -0.40	8.86	8.33	8.82	285,675
04 Mar 16	8.76000 -0.11	9.00	8.66	8.84	210,321
03 Mar 16	8.87000 -0.46	9.35	8.80	9.35	202,771
02 Mar 16	9.33000 +0.07	9.45	9.25	9.41	128,462
01 Mar 16	9.26000 -0.59	9.92	9.26	9.92	208,727
29 Feb 16	9.85000 +0.06	9.94	9.81	9.84	85,363
26 Feb 16	9.79000 +0.15	10.01	9.59	9.59	95,923
25 Feb 16	9.64000 -0.01	9.84	9.63	9.66	89,178
24 Feb 16	9.65000 -0.11	9.88	9.58	9.74	182,990
23 Feb 16	9.76000 -0.19	10.15	9.67	9.86	211,819
22 Feb 16	9.95000 -0.42	10.41	9.94	10.40	216,277
19 Feb 16	10.37000 -0.67	10.99	10.35	10.99	190,389
18 Feb 16	11.04000 +0.45	11.08	10.60	10.62	205,808
17 Feb 16	10.59000 +0.15	10.61	10.44	10.50	181,426
16 Feb 16	10.44000 +0.12	10.61	10.15	10.38	213,980
12 Feb 16	10.32000 +0.20	10.34	10.12	10.12	142,450
11 Feb 16	10.12000 +0.00	10.19	10.00	10.14	109,341
10 Feb 16	10.12000 +0.11	10.29	10.01	10.01	119,622
09 Feb 16	10.01000 -0.04	10.05	9.69	10.04	219,194
08 Feb 16	10.05000 -0.38	10.30	9.91	10.30	237,184
05 Feb 16	10.43000 -0.06	10.55	10.33	10.55	201,850
04 Feb 16	10.49000 +0.06	10.63	10.23	10.49	272,137
03 Feb 16	10.43000 -0.09	10.66	10.22	10.62	253,872
02 Feb 16	10.52000 +0.03	10.56	10.36	10.40	291,284
01 Feb 16	10.49000 -0.03	10.61	10.05	10.32	344,224
29 Jan 16	10.52000 -0.37	10.89	10.35	10.87	457,059
28 Jan 16	10.89000 +0.23	11.10	10.65	10.71	340,399
27 Jan 16	10.66000 -0.39	11.23	10.54	10.99	394,165
26 Jan 16	11.05000 -1.35	11.85	10.83	11.85	811,044
25 Jan 16	12.40000 -1.07	13.50	12.37	13.36	1,034,946
22 Jan 16	13.47000 +0.29	13.65	13.20	13.25	286,604
21 Jan 16	13.18000 -0.07	13.23	12.95	13.18	205,993
20 Jan 16	13.25000 +0.31	13.35	12.74	12.79	391,493
19 Jan 16	12.94000 +0.30	12.96	12.80	12.80	139,929
18 Jan 16	12.64000 -0.23	12.94	12.57	12.72	191,428
15 Jan 16	12.87000 -0.03	12.98	12.70	12.70	262,212
14 Jan 16	12.90000 +0.09	13.05	12.70	12.79	302,098
13 Jan 16	12.81000 -0.48	12.98	12.57	12.98	473,301
12 Jan 16	13.29000 +0.93	13.42	12.34	12.34	408,394
11 Jan 16	12.36000 -0.17	12.58	12.29	12.48	488,557
08 Jan 16	12.53000 +0.00	12.68	12.45	12.47	192,461
07 Jan 16	12.53000 -0.32	12.80	12.35	12.64	280,390
06 Jan 16	12.85000 -0.26	13.03	12.77	13.03	357,330
05 Jan 16	13.11000 +0.30	13.11	12.75	12.77	304,080
04 Jan 16	12.81000 +0.10	12.91	12.58	12.66	209,371
31 Dec 15	12.71000 -0.02	12.83	12.57	12.68	91,687
30 Dec 15	12.73000 -0.11	13.00	12.72	12.86	146,469
29 Dec 15	12.84000 +0.19	12.96	12.66	12.66	254,435
24 Dec 15	12.65000 -0.09	12.76	12.56	12.76	70,270
23 Dec 15	12.74000 +0.19	12.93	12.55	12.55	173,561
22 Dec 15	12.55000 -0.08	12.75	12.47	12.63	200,433
21 Dec 15	12.63000 +0.08	12.64	12.32	12.62	380,512
18 Dec 15	12.55000 +0.34	12.55	12.15	12.15	286,008
17 Dec 15	12.21000 -0.10	12.41	12.06	12.40	237,857
16 Dec 15	12.31000 +0.53	12.40	11.82	11.90	415,046
15 Dec 15	11.78000 +0.13	11.87	11.65	11.65	392,017
14 Dec 15	11.65000 +0.02	11.77	11.56	11.59	321,901
11 Dec 15	11.63000 -0.07	11.77	11.54	11.67	326,926
10 Dec 15	11.70000 +0.01	11.80	11.64	11.71	135,267
09 Dec 15	11.69000 +0.14	11.80	11.49	11.49	311,703
08 Dec 15	11.55000 -0.10	11.65	11.40	11.50	224,385
07 Dec 15	11.65000 -0.15	11.84	11.42	11.80	281,119
04 Dec 15	11.80000 +0.16	11.87	11.66	11.72	202,464
03 Dec 15	11.64000 +0.06	11.68	11.55	11.65	193,530
02 Dec 15	11.58000 -0.12	11.92	11.58	11.75	555,923
01 Dec 15	11.70000 +0.15	11.79	11.54	11.55	226,877
30 Nov 15	11.55000 +0.06	11.62	11.45	11.45	600,343
27 Nov 15	11.49000 -0.06	11.55	11.43	11.50	62,977
26 Nov 15	11.55000 +0.09	11.56	11.40	11.46	91,242
25 Nov 15	11.46000 +0.01	11.55	11.40	11.40	304,238
24 Nov 15	11.45000 +0.47	11.56	10.90	10.90	664,141
23 Nov 15	10.98000 +0.09	11.00	10.90	10.90	93,446
20 Nov 15	10.89000 -0.05	11.00	10.82	10.92	161,439
19 Nov 15	10.94000 +0.00	11.10	10.90	10.94	352,585
18 Nov 15	10.94000 +0.19	10.97	10.70	10.72	204,723
17 Nov 15	10.75000 -0.05	11.00	10.65	10.90	244,790
16 Nov 15	10.80000 +0.20	10.82	10.53	10.53	186,903
13 Nov 15	10.60000 +0.18	10.68	10.31	10.40	434,526
12 Nov 15	10.42000 -0.08	10.74	10.39	10.50	615,123
11 Nov 15	10.50000 +0.52	10.77	10.25	10.25	488,913
10 Nov 15	9.98000 +0.20	10.00	9.76	9.76	142,733
09 Nov 15	9.78000 +0.12	9.89	9.69	9.70	188,696
06 Nov 15	9.66000 +0.01	9.73	9.46	9.55	119,010
05 Nov 15	9.65000 -0.03	9.77	9.51	9.66	71,196
04 Nov 15	9.68000 +0.05	9.83	9.55	9.55	125,043
03 Nov 15	9.63000 -0.06	9.83	9.60	9.61	147,314
02 Nov 15	9.69000 +0.37	9.77	9.27	9.27	138,887
30 Oct 15	9.32000 -0.02	9.48	9.28	9.36	169,176
29 Oct 15	9.34000 -0.04	9.42	9.27	9.27	96,348
28 Oct 15	9.38000 +0.14	9.50	9.21	9.21	156,969
27 Oct 15	9.24000 -0.14	9.34	9.15	9.31	153,300
26 Oct 15	9.38000 -0.07	9.50	9.33	9.50	96,717
23 Oct 15	9.45000 +0.15	9.45	9.35	9.37	115,497
22 Oct 15	9.30000 +0.10	9.40	9.24	9.25	139,218
21 Oct 15	9.20000 +0.12	9.25	9.05	9.10	154,293
20 Oct 15	9.08000 +0.05	9.10	8.94	8.98	192,665
19 Oct 15	9.03000 +0.12	9.09	8.91	8.91	162,503
16 Oct 15	8.91000 -0.06	9.08	8.88	8.98	81,116
15 Oct 15	8.97000 -0.19	9.25	8.88	9.16	187,364
14 Oct 15	9.16000 +0.11	9.30	9.06	9.07	182,862
13 Oct 15	9.05000 +0.02	9.14	8.89	8.89	58,545
09 Oct 15	9.03000 +0.33	9.09	8.69	8.69	117,306
08 Oct 15	8.70000 +0.01	8.77	8.63	8.65	237,823
07 Oct 15	8.69000 +0.19	8.85	8.50	8.50	201,268
06 Oct 15	8.50000 -0.06	8.67	8.40	8.66	119,518
05 Oct 15	8.56000 +0.08	8.57	8.48	8.49	78,781
02 Oct 15	8.48000 -0.05	8.50	8.31	8.50	76,670
01 Oct 15	8.53000 -0.08	8.65	8.43	8.60	102,244
30 Sep 15	8.61000 +0.21	8.75	8.11	8.11	128,121
29 Sep 15	8.40000 +0.21	8.55	8.19	8.19	157,715
28 Sep 15	8.19000 -0.16	8.27	8.04	8.09	56,411
25 Sep 15	8.35000 -0.29	8.69	8.34	8.63	87,073
24 Sep 15	8.64000 -0.10	8.75	8.55	8.74	168,397
23 Sep 15	8.74000 -0.09	8.84	8.70	8.75	92,926
22 Sep 15	8.83000 -0.02	8.92	8.78	8.79	176,072
21 Sep 15	8.85000 +0.00	8.87	8.74	8.78	136,830
18 Sep 15	8.85000 +0.19	8.94	8.53	8.56	202,089
17 Sep 15	8.66500 -0.15	8.80	8.66	8.77	39,769
16 Sep 15	8.82000 +0.17	8.92	8.61	8.61	101,299
15 Sep 15	8.65000 -0.03	8.79	8.62	8.64	28,267
14 Sep 15	8.68000 -0.12	8.79	8.48	8.79	115,145
11 Sep 15	8.80000 +0.44	8.84	8.36	8.40	290,200
10 Sep 15	8.36000 -0.05	8.41	8.32	8.36	52,771
09 Sep 15	8.41000 +0.18	8.43	8.16	8.25	57,099
08 Sep 15	8.23000 -0.09	8.40	8.22	8.32	31,644
04 Sep 15	8.32000 -0.12	8.32	8.11	8.16	89,838
03 Sep 15	8.44000 +0.08	8.50	8.40	8.49	40,982
02 Sep 15	8.36000 +0.04	8.40	8.25	8.31	34,677
01 Sep 15	8.32000 -0.26	8.44	8.25	8.43	61,704
31 Aug 15	8.58000 -0.02	8.61	8.46	8.55	98,214
28 Aug 15	8.60000 +0.06	8.65	8.45	8.65	103,625
27 Aug 15	8.54000 -0.08	8.78	8.47	8.75	85,717
26 Aug 15	8.62000 +0.27	8.72	8.32	8.50	339,617
25 Aug 15	8.35000 +0.15	8.42	8.20	8.30	130,541
24 Aug 15	8.20000 -0.20	8.38	7.72	7.72	569,424
21 Aug 15	8.40000 -0.29	8.70	8.18	8.34	148,555
20 Aug 15	8.69000 -0.13	8.82	8.67	8.81	47,108
19 Aug 15	8.82000 -0.31	9.10	8.75	9.08	300,707
18 Aug 15	9.13000 +0.16	9.18	8.83	8.87	354,144
17 Aug 15	8.97000 +0.16	9.20	8.59	8.70	230,237
14 Aug 15	8.81000 -0.09	9.08	8.71	8.89	151,664
13 Aug 15	8.90000 +0.14	9.22	8.71	8.72	322,587
12 Aug 15	8.76000 +0.38	8.77	8.23	8.39	166,729
11 Aug 15	8.38000 +0.14	8.40	8.10	8.10	162,602
10 Aug 15	8.24000 +0.50	8.38	7.79	7.80	303,761
07 Aug 15	7.74000 +0.22	7.76	7.35	7.46	361,705
06 Aug 15	7.52000 +0.00	7.57	7.36	7.44	61,420
05 Aug 15	7.52000 -0.12	7.65	7.40	7.60	185,712
04 Aug 15	7.64000 +0.01	7.76	7.64	7.65	24,085
31 Jul 15	7.63000 +0.10	7.65	7.55	7.55	24,695
30 Jul 15	7.53000 -0.07	7.60	7.43	7.43	76,781
29 Jul 15	7.60000 +0.10	7.60	7.41	7.41	30,025
28 Jul 15	7.50000 -0.11	7.59	7.41	7.51	82,474
27 Jul 15	7.61000 -0.02	7.79	7.53	7.60	97,388
24 Jul 15	7.63000 -0.01	7.63	7.45	7.56	41,627
23 Jul 15	7.64000 +0.06	7.67	7.51	7.52	52,485
22 Jul 15	7.58000 +0.05	7.67	7.03	7.03	98,544
21 Jul 15	7.53000 -0.05	7.61	7.47	7.55	84,348
20 Jul 15	7.58000 -0.01	7.60	7.50	7.53	24,046
17 Jul 15	7.59000 +0.07	7.60	7.45	7.45	37,383
16 Jul 15	7.52000 -0.07	7.70	7.37	7.37	191,085
15 Jul 15	7.59000 +0.20	7.64	7.30	7.32	106,491
14 Jul 15	7.39000 +0.14	7.47	7.05	7.36	109,061
13 Jul 15	7.25000 +0.38	7.33	6.90	6.90	82,488
10 Jul 15	6.87000 -0.12	7.08	6.86	7.08	56,285
09 Jul 15	6.99000 -0.13	7.20	6.94	7.16	33,804
08 Jul 15	7.12000 -0.06	7.17	6.99	7.13	82,996
07 Jul 15	7.18000 -0.08	7.27	7.11	7.24	65,641
06 Jul 15	7.26000 -0.04	7.37	7.17	7.22	42,509
03 Jul 15	7.30000 -0.08	7.54	7.24	7.24	18,118
02 Jul 15	7.38000 +0.23	7.42	7.13	7.25	43,114
30 Jun 15	7.15000 -0.02	7.23	7.14	7.17	35,104
29 Jun 15	7.17000 -0.20	7.37	7.15	7.26	35,068
26 Jun 15	7.37000 +0.03	7.47	7.26	7.26	37,529
25 Jun 15	7.34000 +0.10	7.40	7.25	7.25	32,360
24 Jun 15	7.24000 -0.02	7.37	7.19	7.30	30,795
23 Jun 15	7.26000 -0.02	7.34	7.05	7.18	134,728
22 Jun 15	7.28000 +0.28	7.30	6.95	6.95	67,955
19 Jun 15	7.00000 -0.24	7.25	6.99	7.24	144,799
18 Jun 15	7.24000 -0.26	7.50	7.21	7.50	121,024
17 Jun 15	7.50000 -0.03	7.58	7.46	7.58	35,782
16 Jun 15	7.53000 -0.09	7.70	7.46	7.65	62,623
15 Jun 15	7.62000 -0.02	7.65	7.50	7.55	140,120
12 Jun 15	7.64000 -0.04	7.72	7.62	7.69	47,080
11 Jun 15	7.68000 -0.08	7.79	7.65	7.75	34,000
10 Jun 15	7.76000 +0.03	7.80	7.68	7.68	157,849
09 Jun 15	7.73000 +0.10	7.75	7.60	7.60	32,401
08 Jun 15	7.63000 -0.16	7.79	7.62	7.74	43,704
05 Jun 15	7.79000 -0.07	7.94	7.74	7.78	97,163
04 Jun 15	7.86000 +0.02	7.91	7.75	7.83	142,816
03 Jun 15	7.84000 +0.17	7.98	7.82	7.90	191,270
02 Jun 15	7.67000 -0.09	7.84	7.65	7.76	104,107
01 Jun 15	7.76000 +0.02	7.80	7.72	7.80	53,470
29 May 15	7.74000 +0.00	7.78	7.70	7.74	128,665
28 May 15	7.74000 +0.02	7.75	7.66	7.67	41,672
27 May 15	7.72000 +0.11	7.74	7.59	7.62	106,888
26 May 15	7.61000 +0.12	7.64	7.43	7.43	73,330
25 May 15	7.49000 +0.09	7.63	7.35	7.35	98,333
22 May 15	7.40000 -0.18	7.51	7.34	7.40	63,364
21 May 15	7.58000 +0.01	7.59	7.40	7.49	163,509
20 May 15	7.57000 +0.10	7.78	7.42	7.42	107,845
19 May 15	7.47000 +0.10	7.52	7.38	7.44	258,501
15 May 15	7.37000 +0.04	7.48	7.26	7.41	88,568
14 May 15	7.33000 +0.18	7.35	7.11	7.11	101,195
13 May 15	7.15000 +0.09	7.17	7.04	7.08	166,190
12 May 15	7.06000 +0.16	7.09	6.90	6.91	275,594
11 May 15	6.90000 +0.14	6.93	6.84	6.86	143,232
08 May 15	6.76000 +0.01	6.97	6.75	6.97	806,444
07 May 15	6.75000 +0.25	6.93	6.65	6.76	193,692
06 May 15	6.50000 -0.10	6.82	6.49	6.60	125,889
05 May 15	6.60000 -0.34	6.73	6.53	6.72	697,412
04 May 15	6.94000 +0.01	7.00	6.85	6.86	26,084
01 May 15	6.93000 -0.07	7.03	6.90	7.00	75,000
30 Apr 15	7.00000 -0.13	7.22	6.96	7.17	134,012
29 Apr 15	7.13000 +0.16	7.20	6.97	7.01	34,581
28 Apr 15	6.97000 -0.06	7.03	6.93	6.99	260,578
27 Apr 15	7.03000 +0.00	7.09	6.99	7.03	40,529
24 Apr 15	7.03000 -0.01	7.12	7.00	7.07	93,409
23 Apr 15	7.04000 +0.00	7.08	7.02	7.08	60,017
22 Apr 15	7.04000 -0.03	7.11	6.98	7.11	60,865
21 Apr 15	7.07000 +0.01	7.10	7.03	7.07	69,734
20 Apr 15	7.06000 -0.04	7.20	7.06	7.10	90,713
17 Apr 15	7.10000 -0.07	7.20	7.07	7.20	41,882
16 Apr 15	7.17000 +0.05	7.21	7.10	7.11	56,954
15 Apr 15	7.12000 -0.07	7.18	7.08	7.18	390,231
14 Apr 15	7.19000 +0.05	7.26	7.14	7.19	76,173
13 Apr 15	7.14000 -0.13	7.29	7.12	7.29	28,026
10 Apr 15	7.27000 -0.13	7.40	7.20	7.40	22,492
09 Apr 15	7.40000 +0.30	7.46	7.08	7.08	215,137
08 Apr 15	7.10000 -0.02	7.27	7.07	7.07	63,982
07 Apr 15	7.12000 -0.14	7.29	7.05	7.24	95,803
06 Apr 15	7.26000 +0.00	7.33	7.21	7.26	33,895
02 Apr 15	7.26000 -0.20	7.49	7.20	7.43	106,351
01 Apr 15	7.46000 -0.17	7.65	7.35	7.63	183,363
31 Mar 15	7.63000 +0.12	7.68	7.51	7.54	153,806
30 Mar 15	7.51000 +0.16	7.52	7.29	7.36	171,705
27 Mar 15	7.35000 +0.14	7.39	7.19	7.20	243,446
26 Mar 15	7.21000 +0.06	7.21	7.11	7.11	110,088
25 Mar 15	7.15000 -0.01	7.20	7.05	7.14	360,519
24 Mar 15	7.16000 +0.04	7.19	7.10	7.12	217,540
23 Mar 15	7.12000 -0.17	7.29	7.12	7.25	47,636
20 Mar 15	7.29000 -0.06	7.37	7.24	7.28	216,689
19 Mar 15	7.35000 +0.14	7.41	7.18	7.26	123,513
18 Mar 15	7.21000 +0.00	7.35	7.17	7.24	115,494
17 Mar 15	7.21000 -0.03	7.30	7.07	7.14	125,458
16 Mar 15	7.24000 +0.16	7.24	6.98	6.98	662,177
13 Mar 15	7.08000 -0.90	7.53	6.58	7.52	1,363,135
12 Mar 15	7.98000 +0.04	8.05	7.93	7.95	48,941
11 Mar 15	7.94000 +0.03	7.95	7.83	7.85	233,133
10 Mar 15	7.91000 -0.14	7.97	7.87	7.93	134,247
09 Mar 15	8.05000 +0.13	8.06	7.83	7.85	106,398
06 Mar 15	7.92000 -0.10	8.03	7.81	7.96	92,564
05 Mar 15	8.02000 -0.05	8.07	7.90	8.07	95,970
04 Mar 15	8.07000 +0.00	8.10	7.93	8.03	71,581
03 Mar 15	8.07000 -0.05	8.16	8.04	8.13	229,132
02 Mar 15	8.12000 +0.11	8.18	7.96	7.96	274,548
27 Feb 15	8.01000 -0.01	8.05	7.82	7.97	64,240
26 Feb 15	8.02000 -0.01	8.06	7.97	8.01	47,328
25 Feb 15	8.03000 -0.03	8.07	7.99	8.01	66,895
24 Feb 15	8.06000 -0.03	8.10	8.02	8.03	84,362
23 Feb 15	8.09000 -0.06	8.15	8.02	8.08	115,548
20 Feb 15	8.15000 -0.04	8.20	8.08	8.20	82,511
19 Feb 15	8.19000 +0.08	8.26	8.04	8.08	95,601
18 Feb 15	8.11000 +0.01	8.16	8.06	8.06	36,949
17 Feb 15	8.10000 +0.07	8.19	8.03	8.03	72,140
13 Feb 15	8.03000 -0.17	8.20	7.99	8.16	101,121
12 Feb 15	8.20000 +0.22	8.22	7.91	7.91	88,216
11 Feb 15	7.98000 -0.05	8.04	7.95	7.99	48,636
10 Feb 15	8.03000 -0.06	8.09	7.82	8.03	125,076
09 Feb 15	8.09000 -0.06	8.15	8.02	8.11	68,598
06 Feb 15	8.15000 -0.05	8.30	8.11	8.19	225,038
05 Feb 15	8.20000 +0.07	8.25	8.11	8.12	188,845
04 Feb 15	8.13000 -0.04	8.19	8.09	8.10	105,043
03 Feb 15	8.17000 +0.23	8.22	7.98	7.98	381,313
02 Feb 15	7.94000 +0.09	7.96	7.82	7.82	235,584
30 Jan 15	7.85000 -0.02	7.88	7.76	7.76	90,687
29 Jan 15	7.87000 +0.02	7.96	7.85	7.85	322,077
28 Jan 15	7.85000 +0.06	7.89	7.76	7.76	84,706
27 Jan 15	7.79000 +0.30	7.84	7.41	7.48	272,134
26 Jan 15	7.49000 +0.17	7.50	7.25	7.25	157,050
23 Jan 15	7.32000 +0.06	7.38	7.21	7.21	144,690
22 Jan 15	7.26000 -0.01	7.41	7.16	7.26	239,874
21 Jan 15	7.27000 +0.07	7.40	7.17	7.18	141,057
20 Jan 15	7.20000 -0.12	7.35	7.17	7.17	94,114
19 Jan 15	7.32000 +0.18	7.38	7.08	7.10	171,597
16 Jan 15	7.14000 +0.01	7.19	7.07	7.19	97,540
15 Jan 15	7.13000 -0.06	7.30	7.11	7.19	141,653
14 Jan 15	7.19000 +0.12	7.19	6.96	6.96	72,137
13 Jan 15	7.07000 +0.00	7.20	7.03	7.03	107,327
12 Jan 15	7.07000 -0.03	7.10	6.97	7.06	198,137
09 Jan 15	7.10000 +0.02	7.16	7.00	7.04	76,693
08 Jan 15	7.08000 +0.09	7.12	7.00	7.01	210,576
07 Jan 15	6.99000 -0.18	7.24	6.96	7.15	122,291
06 Jan 15	7.17000 -0.02	7.22	7.04	7.12	127,545
05 Jan 15	7.19000 -0.12	7.31	7.12	7.29	165,923
02 Jan 15	7.31000 +0.29	7.35	7.04	7.04	191,616
31 Dec 14	7.02000 +0.19	7.08	6.84	6.84	113,818
30 Dec 14	6.83000 +0.06	6.84	6.74	6.78	46,742
29 Dec 14	6.77000 +0.02	6.81	6.69	6.70	117,002
24 Dec 14	6.75000 +0.03	6.75	6.66	6.66	29,775
23 Dec 14	6.72000 -0.07	6.80	6.70	6.76	68,714
22 Dec 14	6.79000 -0.01	6.89	6.76	6.76	92,090
19 Dec 14	6.80000 -0.03	6.93	6.74	6.91	124,820
18 Dec 14	6.83000 +0.13	6.87	6.74	6.75	55,451
17 Dec 14	6.70000 +0.10	6.73	6.58	6.58	167,090
16 Dec 14	6.60000 -0.03	6.68	6.59	6.59	35,273
15 Dec 14	6.63000 +0.01	6.79	6.58	6.58	83,528
12 Dec 14	6.62000 -0.17	6.87	6.59	6.75	278,151
11 Dec 14	6.79000 -0.10	6.91	6.78	6.91	36,023
10 Dec 14	6.89000 +0.06	6.94	6.75	6.78	79,136
09 Dec 14	6.83000 -0.03	6.85	6.72	6.82	68,000
08 Dec 14	6.86000 -0.10	7.00	6.77	7.00	94,636
05 Dec 14	6.96000 +0.12	7.10	6.87	6.87	221,750
04 Dec 14	6.84000 -0.01	6.96	6.72	6.80	364,613
03 Dec 14	6.85000 +0.26	7.15	6.64	6.64	642,448
02 Dec 14	6.59000 +0.09	6.65	6.45	6.45	110,497
01 Dec 14	6.50000 -0.03	6.58	6.42	6.52	111,668
28 Nov 14	6.53000 -0.07	6.70	6.50	6.54	97,064
27 Nov 14	6.60000 -0.01	6.61	6.49	6.60	282,849
26 Nov 14	6.61000 -0.03	6.68	5.98	6.59	97,643
25 Nov 14	6.64000 +0.06	6.69	6.59	6.62	55,657
24 Nov 14	6.58000 -0.11	6.70	6.57	6.68	75,370
21 Nov 14	6.69000 +0.02	6.70	6.64	6.69	57,068
20 Nov 14	6.67000 +0.00	6.70	6.62	6.65	191,723
19 Nov 14	6.67000 -0.05	6.70	6.65	6.70	66,333
18 Nov 14	6.72000 +0.08	6.73	6.67	6.70	136,389
17 Nov 14	6.64000 -0.07	6.73	6.64	6.66	176,279
14 Nov 14	6.71000 +0.21	6.75	6.46	6.48	1,011,396
13 Nov 14	6.50000 +0.04	6.53	6.44	6.49	110,643
12 Nov 14	6.46000 +0.10	6.53	6.30	6.30	256,016
11 Nov 14	6.36000 +0.05	6.36	6.27	6.34	134,148
10 Nov 14	6.31000 +0.20	6.37	6.11	6.15	235,125
07 Nov 14	6.11000 +0.10	6.15	6.02	6.02	145,545
06 Nov 14	6.01000 -0.02	6.07	5.71	6.05	408,480
05 Nov 14	6.03000 +0.02	6.06	5.97	6.06	77,203
04 Nov 14	6.01000 -0.15	6.16	5.93	6.15	64,719
03 Nov 14	6.16000 -0.11	6.28	6.13	6.28	102,022
31 Oct 14	6.27000 +0.21	6.27	6.07	6.07	114,120
30 Oct 14	6.06000 -0.14	6.15	6.05	6.14	98,819
29 Oct 14	6.20000 -0.23	6.43	6.16	6.43	131,264
28 Oct 14	6.43000 +0.04	6.45	6.32	6.41	63,255
27 Oct 14	6.39000 +0.01	6.41	6.32	6.39	80,103
24 Oct 14	6.38000 +0.13	6.39	6.21	6.27	268,102
23 Oct 14	6.25000 +0.10	6.33	6.16	6.16	103,709
22 Oct 14	6.15000 -0.09	6.35	6.10	6.22	135,776
21 Oct 14	6.24000 +0.09	6.29	6.13	6.15	264,843
20 Oct 14	6.15000 +0.09	6.15	6.05	6.06	134,073
17 Oct 14	6.06000 +0.10	6.08	5.99	6.03	318,828
16 Oct 14	5.96000 +0.18	5.96	5.70	5.70	204,256
15 Oct 14	5.78000 -0.05	5.84	5.64	5.80	111,057
14 Oct 14	5.83000 -0.10	5.91	5.79	5.85	275,621
10 Oct 14	5.93000 -0.02	6.00	5.83	5.89	236,588
09 Oct 14	5.95000 -0.09	6.05	5.88	6.05	202,675
08 Oct 14	6.04000 +0.12	6.05	5.89	5.92	144,386
07 Oct 14	5.92000 -0.13	6.06	5.92	6.03	155,912
06 Oct 14	6.05000 +0.03	6.10	6.00	6.04	116,699
03 Oct 14	6.02000 +0.04	6.10	5.98	5.98	2,193,855
02 Oct 14	5.98000 -0.12	6.06	5.95	6.01	150,739
01 Oct 14	6.10000 -0.05	6.11	6.00	6.11	104,415
30 Sep 14	6.15000 +0.03	6.15	6.05	6.12	138,162
29 Sep 14	6.12000 -0.07	6.21	6.08	6.11	63,896
26 Sep 14	6.19000 +0.08	6.22	6.07	6.07	115,919
25 Sep 14	6.11000 -0.04	6.18	6.05	6.18	95,004
24 Sep 14	6.15000 +0.28	6.19	5.99	6.00	553,625
23 Sep 14	5.87000 +0.00	5.89	5.84	5.84	97,633
22 Sep 14	5.87000 -0.15	5.95	5.82	5.95	111,689
19 Sep 14	6.02000 -0.08	6.10	5.96	6.07	77,457
18 Sep 14	6.10000 +0.06	6.12	6.01	6.08	161,675
17 Sep 14	6.04000 +0.10	6.08	5.94	5.94	104,637
16 Sep 14	5.94000 -0.06	6.00	5.92	5.92	85,953
15 Sep 14	6.00000 +0.04	6.01	5.85	5.94	2,116,724
12 Sep 14	5.96000 +0.05	6.02	5.89	5.90	178,718
11 Sep 14	5.91000 +0.03	5.99	5.85	5.91	317,983
10 Sep 14	5.88000 -0.14	6.05	5.88	6.04	2,151,520
09 Sep 14	6.02000 -0.12	6.14	5.99	6.14	280,525
08 Sep 14	6.14000 -0.06	6.22	6.14	6.14	27,385
05 Sep 14	6.20000 -0.07	6.24	6.11	6.24	107,455
04 Sep 14	6.27000 -0.05	6.34	6.25	6.34	75,982
03 Sep 14	6.32000 +0.02	6.34	6.27	6.28	64,014
02 Sep 14	6.30000 -0.01	6.35	6.27	6.31	75,412
29 Aug 14	6.31000 -0.06	6.41	6.27	6.32	68,693
28 Aug 14	6.37000 +0.05	6.37	6.26	6.29	27,772
27 Aug 14	6.32000 +0.03	6.34	6.25	6.25	91,277
26 Aug 14	6.29000 -0.10	6.45	6.29	6.45	57,110
25 Aug 14	6.39000 -0.03	6.56	6.34	6.48	83,518
22 Aug 14	6.42000 +0.02	6.52	6.37	6.37	39,094
21 Aug 14	6.40000 +0.00	6.42	6.35	6.36	29,160
20 Aug 14	6.40000 -0.01	6.46	6.35	6.40	71,011
19 Aug 14	6.41000 -0.14	6.68	6.36	6.60	156,243
18 Aug 14	6.55000 +0.28	6.69	6.28	6.29	136,745
15 Aug 14	6.27000 -0.03	6.41	6.19	6.38	68,101
14 Aug 14	6.30000 +0.01	6.37	6.17	6.30	700,471
13 Aug 14	6.29000 +0.12	6.30	6.07	6.20	538,481
12 Aug 14	6.17000 +0.12	6.28	6.02	6.05	138,786
11 Aug 14	6.05000 +0.00	6.14	6.05	6.09	65,570
08 Aug 14	6.05000 +0.02	6.06	5.98	6.02	85,565
07 Aug 14	6.03000 -0.05	6.11	5.98	6.04	113,621
06 Aug 14	6.08000 -0.13	6.12	5.95	6.07	440,334
05 Aug 14	6.21000 -0.15	6.42	6.18	6.42	85,282
01 Aug 14	6.36000 -0.30	6.67	6.36	6.64	209,901
31 Jul 14	6.66000 -0.06	6.72	6.62	6.64	422,456
30 Jul 14	6.72000 -0.03	6.74	6.67	6.72	98,881
29 Jul 14	6.75000 -0.13	6.85	6.67	6.85	159,459
28 Jul 14	6.88000 -0.09	6.93	6.79	6.91	215,186
25 Jul 14	6.97000 +0.02	6.97	6.89	6.91	148,029
24 Jul 14	6.95000 +0.05	6.96	6.85	6.85	165,615
23 Jul 14	6.90000 -0.02	6.91	6.78	6.88	45,144
22 Jul 14	6.92000 +0.06	6.92	6.85	6.88	42,537
21 Jul 14	6.86000 +0.02	6.96	6.84	6.85	83,867
18 Jul 14	6.84000 -0.08	6.90	6.75	6.84	40,807
17 Jul 14	6.92000 +0.17	6.95	6.75	6.75	104,083
16 Jul 14	6.75000 +0.03	6.75	6.68	6.68	420,304
15 Jul 14	6.72000 +0.00	6.82	6.66	6.70	1,214,190
14 Jul 14	6.72000 -0.07	6.87	6.70	6.87	59,010
11 Jul 14	6.79000 +0.23	6.86	6.70	6.70	125,728
10 Jul 14	6.56000 +0.03	6.58	6.45	6.45	24,995
09 Jul 14	6.53000 -0.03	6.55	6.40	6.53	58,786
08 Jul 14	6.56000 -0.29	6.85	6.45	6.85	172,066
07 Jul 14	6.85000 -0.09	7.09	6.77	6.99	417,910
04 Jul 14	6.94000 +0.39	7.04	6.63	6.66	254,329
03 Jul 14	6.55000 +0.04	6.65	6.47	6.47	34,971
02 Jul 14	6.51000 -0.10	6.64	6.46	6.59	36,028
30 Jun 14	6.61000 +0.00	6.64	6.54	6.54	45,303
27 Jun 14	6.61000 +0.06	6.61	6.53	6.56	43,673
26 Jun 14	6.55000 -0.02	6.65	6.50	6.53	54,461
25 Jun 14	6.57000 +0.05	6.63	6.49	6.51	35,931
24 Jun 14	6.52000 +0.00	6.60	6.49	6.52	48,701
23 Jun 14	6.52000 +0.08	6.55	6.50	6.51	58,266
20 Jun 14	6.44000 -0.15	6.58	6.44	6.57	89,278
19 Jun 14	6.59000 +0.08	6.68	6.55	6.58	64,800
18 Jun 14	6.51000 -0.05	6.57	6.40	6.57	36,393
17 Jun 14	6.56000 +0.00	6.56	6.41	6.55	50,402
16 Jun 14	6.56000 +0.18	6.60	6.30	6.40	212,504
13 Jun 14	6.38000 -0.04	6.44	6.25	6.44	61,568
12 Jun 14	6.42000 -0.19	6.62	6.36	6.58	80,569
11 Jun 14	6.61000 -0.09	6.67	6.53	6.64	49,755
10 Jun 14	6.70000 -0.01	6.70	6.61	6.66	68,798
09 Jun 14	6.71000 +0.06	6.74	6.56	6.70	107,432
06 Jun 14	6.65000 +0.28	6.69	6.38	6.38	130,404
05 Jun 14	6.37000 +0.33	6.39	5.98	5.98	203,073
04 Jun 14	6.04000 -0.02	6.07	5.95	6.07	73,394
03 Jun 14	6.06000 -0.01	6.10	6.01	6.09	59,540
02 Jun 14	6.07000 +0.12	6.09	5.95	5.95	60,727
30 May 14	5.95000 -0.07	6.01	5.95	5.98	76,225
29 May 14	6.02000 +0.05	6.02	5.91	5.97	49,780
28 May 14	5.97000 -0.05	6.05	5.93	6.05	46,243
27 May 14	6.02000 -0.04	6.10	6.00	6.10	49,299
26 May 14	6.06000 +0.02	6.09	6.02	6.02	29,501
23 May 14	6.04000 +0.03	6.04	5.98	5.98	38,822
22 May 14	6.01000 +0.08	6.13	5.85	5.87	191,269
21 May 14	5.93000 -0.01	6.03	5.87	5.95	95,718
20 May 14	5.94000 -0.22	6.20	5.92	6.20	245,014
16 May 14	6.16000 +0.10	6.19	6.03	6.09	98,620
15 May 14	6.06000 -0.07	6.13	6.03	6.08	65,945
14 May 14	6.13000 -0.02	6.28	6.06	6.21	130,091
13 May 14	6.15000 +0.02	6.27	6.13	6.21	218,664
12 May 14	6.13000 +0.03	6.26	6.12	6.13	146,785
09 May 14	6.10000 +0.02	6.30	6.08	6.08	352,350
08 May 14	6.08000 -0.36	6.49	6.06	6.21	176,998
07 May 14	6.44000 +0.01	6.50	6.41	6.44	33,969
06 May 14	6.43000 -0.04	6.49	6.39	6.49	49,407
05 May 14	6.47000 -0.10	6.54	6.44	6.53	76,963
02 May 14	6.57000 +0.11	6.57	6.44	6.50	145,817
01 May 14	6.46000 +0.04	6.49	6.38	6.43	51,388
30 Apr 14	6.42000 +0.11	6.43	6.25	6.33	154,383
29 Apr 14	6.31000 -0.10	6.38	6.23	6.38	148,550
28 Apr 14	6.41000 -0.03	6.43	6.35	6.43	37,891
25 Apr 14	6.44000 +0.03	6.49	6.31	6.38	93,555
24 Apr 14	6.41000 +0.05	6.44	6.21	6.38	402,116
23 Apr 14	6.36000 -0.18	6.56	6.26	6.56	323,787
22 Apr 14	6.54000 -0.10	6.64	6.49	6.62	93,054
21 Apr 14	6.64000 +0.04	6.67	6.57	6.61	109,578
17 Apr 14	6.60000 -0.11	6.82	6.57	6.70	148,332
16 Apr 14	6.71000 -0.08	6.83	6.66	6.83	244,221
15 Apr 14	6.79000 +0.04	6.81	6.70	6.73	73,145
14 Apr 14	6.75000 -0.05	6.95	6.66	6.78	312,703
11 Apr 14	6.80000 -0.34	7.14	6.76	7.14	206,943
10 Apr 14	7.14000 -0.03	7.24	7.10	7.13	156,243
09 Apr 14	7.17000 -0.08	7.25	6.63	7.22	261,417
08 Apr 14	7.25000 -0.19	7.48	7.14	7.41	94,088
07 Apr 14	7.44000 -0.11	7.53	7.38	7.51	664,534
04 Apr 14	7.55000 +0.02	7.60	7.47	7.50	851,783
03 Apr 14	7.53000 +0.09	7.55	7.35	7.44	1,213,407
02 Apr 14	7.44000 -0.01	7.50	7.39	7.48	289,925
01 Apr 14	7.45000 -0.10	7.55	7.45	7.46	148,405
31 Mar 14	7.55000 +0.10	7.58	7.44	7.44	69,897
28 Mar 14	7.45000 +0.08	7.48	7.37	7.37	35,558
27 Mar 14	7.37000 -0.16	7.56	7.34	7.55	39,959
26 Mar 14	7.53000 +0.09	7.57	7.40	7.40	103,381
25 Mar 14	7.44000 -0.07	7.54	7.38	7.48	57,539
24 Mar 14	7.51000 +0.19	7.56	7.32	7.32	77,107
21 Mar 14	7.32000 -0.05	7.40	7.27	7.36	113,587
20 Mar 14	7.37000 +0.07	7.45	7.25	7.25	1,020,344
19 Mar 14	7.30000 +0.03	7.35	7.25	7.25	66,992
18 Mar 14	7.27000 +0.13	7.29	7.14	7.14	343,845
17 Mar 14	7.14000 -0.06	7.32	7.14	7.15	186,496
14 Mar 14	7.20000 +0.24	7.24	6.91	6.91	458,554
13 Mar 14	6.96000 -0.03	7.24	6.95	7.19	211,943
12 Mar 14	6.99000 -0.20	7.18	6.94	7.16	137,309
11 Mar 14	7.19000 -0.09	7.32	7.19	7.32	62,000
10 Mar 14	7.28000 -0.04	7.35	7.22	7.35	35,796
07 Mar 14	7.32000 +0.05	7.42	7.25	7.30	68,905
06 Mar 14	7.27000 +0.04	7.31	7.18	7.25	56,294
05 Mar 14	7.23000 -0.05	7.31	7.19	7.24	60,031
04 Mar 14	7.28000 +0.18	7.29	7.12	7.15	180,203
03 Mar 14	7.10000 -0.15	7.25	7.05	7.20	66,031
28 Feb 14	7.25000 +0.06	7.25	7.20	7.23	37,440
27 Feb 14	7.19000 -0.03	7.24	7.17	7.19	39,708
26 Feb 14	7.22000 +0.00	7.24	7.15	7.19	159,622
25 Feb 14	7.22000 -0.03	7.23	7.17	7.23	47,190
24 Feb 14	7.25000 +0.01	7.25	7.14	7.24	68,550
21 Feb 14	7.24000 +0.01	7.25	7.12	7.22	46,404
20 Feb 14	7.23000 +0.03	7.24	7.08	7.21	77,272
19 Feb 14	7.20000 +0.07	7.24	7.11	7.11	122,954
18 Feb 14	7.13000 +0.18	7.22	6.99	6.99	102,212
14 Feb 14	6.95000 +0.01	7.02	6.91	6.94	106,422
13 Feb 14	6.94000 +0.01	7.11	6.78	6.95	162,714
12 Feb 14	6.93000 -0.11	7.12	6.91	7.00	324,410
11 Feb 14	7.04000 -0.05	7.15	7.00	7.07	278,593
10 Feb 14	7.09000 -0.14	7.24	7.08	7.20	47,982
07 Feb 14	7.23000 +0.02	7.25	7.18	7.24	45,103
06 Feb 14	7.21000 +0.11	7.21	7.08	7.08	207,867
05 Feb 14	7.10000 +0.13	7.23	6.91	6.94	456,281
04 Feb 14	6.97000 +0.06	6.98	6.85	6.90	1,101,414
03 Feb 14	6.91000 +0.05	7.00	6.85	6.85	80,961
31 Jan 14	6.86000 +0.06	6.90	6.70	6.83	231,200
30 Jan 14	6.80000 +0.04	6.88	6.73	6.73	25,900
29 Jan 14	6.76000 +0.02	6.78	6.64	6.70	57,011
28 Jan 14	6.74000 +0.06	6.74	6.54	6.64	53,153
27 Jan 14	6.68000 -0.04	6.72	6.52	6.62	82,855
24 Jan 14	6.72000 -0.13	6.79	6.65	6.79	66,557
23 Jan 14	6.85000 -0.09	6.94	6.75	6.78	57,203
22 Jan 14	6.94000 +0.03	6.95	6.62	6.88	69,899
21 Jan 14	6.91000 +0.23	6.95	6.57	6.65	106,099
20 Jan 14	6.68000 -0.01	6.75	6.57	6.73	58,718
17 Jan 14	6.69000 +0.19	6.75	6.47	6.51	64,418
16 Jan 14	6.50000 -0.01	6.54	6.40	6.40	33,367
15 Jan 14	6.51000 -0.02	6.53	6.39	6.50	38,179
14 Jan 14	6.53000 +0.09	6.53	6.41	6.41	21,294
13 Jan 14	6.44000 -0.11	6.54	6.34	6.51	35,968
10 Jan 14	6.55000 +0.19	6.57	6.34	6.36	49,258
09 Jan 14	6.36000 -0.08	6.45	6.13	6.45	98,261
08 Jan 14	6.44000 -0.19	6.67	6.42	6.61	69,723
07 Jan 14	6.63000 -0.03	6.70	6.56	6.66	73,681
06 Jan 14	6.66000 -0.14	6.82	6.62	6.78	51,278
03 Jan 14	6.80000 -0.05	6.88	6.73	6.86	28,599
02 Jan 14	6.85000 -0.03	6.90	6.84	6.88	25,935
31 Dec 13	6.88000 +0.07	6.92	6.78	6.84	39,989
30 Dec 13	6.81000 -0.03	6.83	6.78	6.82	18,509
27 Dec 13	6.84000 +0.04	6.85	6.75	6.81	22,526
24 Dec 13	6.80000 +0.01	6.84	6.71	6.74	17,103
23 Dec 13	6.79000 -0.05	6.84	6.59	6.84	47,983
20 Dec 13	6.84000 +0.01	6.90	6.71	6.83	106,482
19 Dec 13	6.83000 +0.20	6.87	6.60	6.60	94,504
18 Dec 13	6.63000 -0.01	6.66	6.59	6.60	342,687
17 Dec 13	6.64000 -0.01	6.65	6.53	6.56	42,444
16 Dec 13	6.65000 +0.21	6.69	6.45	6.45	73,034
13 Dec 13	6.44000 -0.03	6.60	6.37	6.40	75,225
12 Dec 13	6.47000 +0.03	6.48	6.38	6.40	32,557
11 Dec 13	6.44000 +0.01	6.44	6.40	6.41	30,853
10 Dec 13	6.43000 +0.00	6.46	6.39	6.41	47,397
09 Dec 13	6.43000 -0.01	6.46	6.33	6.40	47,020
06 Dec 13	6.44000 +0.01	6.44	6.38	6.40	63,763
05 Dec 13	6.43000 -0.04	6.47	6.37	6.40	55,605
04 Dec 13	6.47000 -0.01	6.49	6.41	6.48	34,548
03 Dec 13	6.48000 +0.03	6.48	6.42	6.44	31,369
02 Dec 13	6.45000 +0.06	6.45	6.32	6.40	92,022
29 Nov 13	6.39000 -0.01	6.48	6.35	6.35	89,558
28 Nov 13	6.40000 +0.15	6.46	6.25	6.25	262,142
27 Nov 13	6.25000 +0.30	6.25	5.95	5.95	177,154
26 Nov 13	5.95000 -0.01	5.98	5.91	5.95	216,025
25 Nov 13	5.96000 +0.01	5.99	5.94	5.99	66,271
22 Nov 13	5.95000 +0.00	5.97	5.92	5.96	46,006
21 Nov 13	5.95000 -0.03	5.98	5.90	5.98	26,467
20 Nov 13	5.98000 +0.01	6.00	5.91	5.95	33,897
19 Nov 13	5.97000 +0.01	6.00	5.93	5.94	65,810
18 Nov 13	5.96000 +0.05	6.02	5.89	5.90	104,577
15 Nov 13	5.91000 -0.04	5.96	5.87	5.94	139,582
14 Nov 13	5.95000 +0.01	6.01	5.91	5.95	55,470
13 Nov 13	5.94000 +0.08	5.98	5.80	5.87	626,683
12 Nov 13	5.86000 -0.09	5.98	5.72	5.94	107,305
11 Nov 13	5.95000 -0.08	6.10	5.91	6.08	124,834
08 Nov 13	6.03000 +0.12	6.07	5.86	5.90	423,316
07 Nov 13	5.91000 +0.09	6.04	5.60	5.87	370,670
06 Nov 13	5.82000 -0.15	5.95	5.77	5.94	48,272
05 Nov 13	5.97000 -0.05	6.04	5.90	6.01	61,436
04 Nov 13	6.02000 +0.07	6.02	5.86	5.97	59,357
01 Nov 13	5.95000 +0.11	5.98	5.80	5.80	57,339
31 Oct 13	5.84000 +0.21	5.88	5.63	5.65	53,700
30 Oct 13	5.63000 -0.05	5.70	5.60	5.68	21,370
29 Oct 13	5.68000 +0.00	5.71	5.67	5.70	12,138
28 Oct 13	5.68000 -0.02	5.72	5.65	5.70	19,100
25 Oct 13	5.70000 +0.01	5.70	5.61	5.67	17,214
24 Oct 13	5.69000 +0.00	5.73	5.64	5.72	54,970
23 Oct 13	5.69000 +0.03	5.82	5.68	5.68	32,621
22 Oct 13	5.66000 -0.02	5.78	5.64	5.69	20,482
21 Oct 13	5.68000 +0.03	5.79	5.58	5.61	83,585
18 Oct 13	5.65000 +0.05	5.65	5.56	5.61	19,603
17 Oct 13	5.60000 +0.00	5.64	5.54	5.64	14,166
16 Oct 13	5.60000 +0.06	5.65	5.52	5.52	22,861
15 Oct 13	5.54000 +0.06	5.57	5.41	5.47	117,167
11 Oct 13	5.48000 -0.06	5.55	5.46	5.55	21,940
10 Oct 13	5.54000 +0.08	5.59	5.49	5.51	39,022
09 Oct 13	5.46000 -0.23	5.66	5.46	5.66	68,384
08 Oct 13	5.69000 -0.01	5.70	5.63	5.67	23,906
07 Oct 13	5.70000 -0.08	5.79	5.63	5.79	36,649
04 Oct 13	5.78000 -0.06	5.85	5.69	5.80	31,526
03 Oct 13	5.84000 -0.04	5.88	5.75	5.84	25,159
02 Oct 13	5.88000 -0.12	5.95	5.68	5.91	88,545
01 Oct 13	6.00000 +0.01	6.02	5.95	5.98	23,826
30 Sep 13	5.99000 -0.03	6.01	5.89	5.89	61,645
27 Sep 13	6.02000 +0.06	6.05	5.95	5.97	37,031
26 Sep 13	5.96000 +0.00	6.01	5.95	5.95	19,754
25 Sep 13	5.96000 -0.04	6.06	5.90	5.94	18,798
24 Sep 13	6.00000 -0.02	6.07	5.88	5.95	28,807
23 Sep 13	6.02000 -0.04	6.08	5.96	6.02	24,944
20 Sep 13	6.06000 +0.01	6.07	5.97	5.97	56,473
19 Sep 13	6.05000 +0.10	6.06	5.94	5.98	107,165
18 Sep 13	5.95000 +0.01	5.96	5.80	5.90	30,400
17 Sep 13	5.94000 +0.07	5.96	5.87	5.87	38,397
16 Sep 13	5.87000 +0.09	5.89	5.65	5.78	96,601
13 Sep 13	5.78000 +0.11	5.80	5.64	5.64	65,908
12 Sep 13	5.67000 -0.10	5.83	5.63	5.80	28,550
11 Sep 13	5.77000 -0.02	5.84	5.73	5.76	48,235
10 Sep 13	5.79000 +0.09	5.81	5.55	5.67	33,224
09 Sep 13	5.70000 +0.19	5.78	5.51	5.54	44,266
06 Sep 13	5.51000 -0.14	5.64	5.49	5.64	49,610
05 Sep 13	5.65000 +0.18	5.67	5.43	5.47	89,066
04 Sep 13	5.47000 -0.04	5.53	5.08	5.47	123,484
03 Sep 13	5.51000 -0.18	5.72	5.47	5.71	48,419
30 Aug 13	5.69000 +0.03	5.69	5.60	5.66	21,951
29 Aug 13	5.66000 +0.02	5.70	5.61	5.65	39,615
28 Aug 13	5.64000 -0.11	5.72	5.62	5.70	20,623
27 Aug 13	5.75000 -0.06	5.92	5.73	5.75	45,255
26 Aug 13	5.81000 +0.02	5.91	5.76	5.79	13,675
23 Aug 13	5.79000 -0.03	6.00	5.70	5.80	39,733
22 Aug 13	5.82000 +0.08	5.84	5.62	5.72	64,473
21 Aug 13	5.74000 -0.01	5.78	5.66	5.78	26,258
20 Aug 13	5.75000 -0.12	5.84	5.71	5.79	26,023
19 Aug 13	5.87000 +0.09	6.00	5.73	5.78	99,285
16 Aug 13	5.78000 -0.06	5.82	5.75	5.79	21,566
15 Aug 13	5.84000 +0.14	5.87	5.72	5.72	47,388
14 Aug 13	5.70000 -0.02	5.72	5.59	5.68	78,014
13 Aug 13	5.72000 -0.04	5.75	5.67	5.75	42,382
12 Aug 13	5.76000 +0.02	5.80	5.72	5.75	48,941
09 Aug 13	5.74000 -0.11	5.85	5.71	5.85	109,153
08 Aug 13	5.85000 +0.07	5.89	5.80	5.84	195,046
07 Aug 13	5.78000 -0.02	5.83	5.74	5.80	55,714
06 Aug 13	5.80000 +0.00	5.85	5.76	5.76	68,645
02 Aug 13	5.80000 +0.01	5.85	5.75	5.75	17,591
01 Aug 13	5.79000 -0.07	5.85	5.73	5.85	46,917
31 Jul 13	5.86000 +0.06	5.89	5.76	5.77	76,556
30 Jul 13	5.80000 +0.01	5.82	5.71	5.78	72,964
29 Jul 13	5.79000 +0.00	5.87	5.79	5.80	60,332
26 Jul 13	5.79000 -0.04	5.87	5.79	5.80	38,065
25 Jul 13	5.83000 -0.03	5.94	5.80	5.85	81,348
24 Jul 13	5.86000 +0.09	5.97	5.80	5.80	167,342
23 Jul 13	5.77000 -0.14	5.86	5.70	5.81	121,997
22 Jul 13	5.91000 -0.12	6.03	5.90	5.96	28,301
19 Jul 13	6.03000 -0.02	6.08	5.96	6.03	93,927
18 Jul 13	6.05000 +0.05	6.08	5.99	6.02	62,212
17 Jul 13	6.00000 +0.02	6.07	5.99	6.02	296,718
16 Jul 13	5.98000 -0.04	6.02	5.94	6.02	81,758
15 Jul 13	6.02000 +0.09	6.07	5.67	5.92	84,760
12 Jul 13	5.93000 -0.05	6.10	5.93	6.01	42,755
11 Jul 13	5.98000 -0.03	6.11	5.93	6.01	111,194
10 Jul 13	6.01000 +0.01	6.10	5.98	5.99	69,110
09 Jul 13	6.00000 +0.12	6.00	5.88	5.88	72,941
08 Jul 13	5.88000 -0.05	5.97	5.85	5.91	62,413
05 Jul 13	5.93000 +0.00	5.97	5.90	5.92	126,425
04 Jul 13	5.93000 +0.15	5.94	5.84	5.85	81,892
03 Jul 13	5.78000 +0.02	5.89	5.73	5.75	68,832
02 Jul 13	5.76000 -0.04	5.83	5.67	5.76	209,666
28 Jun 13	5.80000 +0.12	5.80	5.62	5.62	124,852
27 Jun 13	5.68000 -0.08	5.75	5.64	5.73	55,909
26 Jun 13	5.76000 -0.01	5.80	5.69	5.80	35,201
25 Jun 13	5.77000 +0.17	5.80	5.60	5.67	155,374
24 Jun 13	5.60000 -0.06	5.65	5.54	5.54	29,719
21 Jun 13	5.66000 +0.13	5.66	5.46	5.46	124,537
20 Jun 13	5.53000 -0.05	5.54	5.35	5.45	76,623
19 Jun 13	5.58000 -0.05	5.64	5.51	5.58	62,525
18 Jun 13	5.63000 +0.02	5.66	5.55	5.60	77,411
17 Jun 13	5.61000 +0.22	5.70	5.35	5.38	775,081
14 Jun 13	5.39000 +0.01	5.42	5.28	5.38	49,412
13 Jun 13	5.38000 +0.19	5.43	5.15	5.15	117,945
12 Jun 13	5.19000 -0.13	5.36	5.18	5.30	46,473
11 Jun 13	5.32000 -0.06	5.43	5.26	5.34	131,699
10 Jun 13	5.38000 +0.16	5.38	5.18	5.25	335,372
07 Jun 13	5.22000 -0.03	5.32	5.19	5.20	240,188
06 Jun 13	5.25000 +0.10	5.25	5.15	5.15	429,107
05 Jun 13	5.15000 -0.01	5.15	5.08	5.11	32,839
04 Jun 13	5.16000 +0.01	5.20	5.10	5.10	49,116
03 Jun 13	5.15000 -0.01	5.22	5.11	5.20	96,877
31 May 13	5.16000 -0.04	5.25	5.14	5.20	177,088
30 May 13	5.20000 -0.01	5.25	5.18	5.23	104,656
29 May 13	5.21000 +0.02	5.25	5.10	5.19	328,868
28 May 13	5.19000 +0.03	5.24	5.13	5.18	298,929
27 May 13	5.16000 -0.01	5.18	5.12	5.18	30,101
24 May 13	5.17000 +0.04	5.20	5.05	5.14	789,905
23 May 13	5.13000 +0.12	5.14	4.91	5.00	549,695
22 May 13	5.01000 -0.04	5.09	5.00	5.04	81,489
21 May 13	5.05000 +0.04	5.15	4.96	4.96	159,288
17 May 13	5.01000 +0.02	5.03	4.94	4.94	170,472
16 May 13	4.99000 +0.07	5.02	4.91	4.92	341,481
15 May 13	4.92000 -0.01	5.03	4.88	4.91	392,838
14 May 13	4.93000 +0.04	4.97	4.82	4.92	505,971
13 May 13	4.89000 +0.11	4.95	4.76	4.77	199,018
10 May 13	4.78000 +0.07	4.80	4.68	4.71	58,544
09 May 13	4.71000 -0.21	4.80	4.30	4.80	296,993
08 May 13	4.92000 +0.03	4.98	4.87	4.93	157,678
07 May 13	4.89000 -0.05	4.98	4.86	4.94	86,965
06 May 13	4.94000 +0.01	5.00	4.92	4.95	249,227
03 May 13	4.93000 +0.08	4.97	4.82	4.83	85,583
02 May 13	4.85000 -0.03	4.90	4.82	4.86	29,811
01 May 13	4.88000 -0.04	4.94	4.86	4.92	36,431
30 Apr 13	4.92000 +0.04	4.93	4.82	4.83	119,405
29 Apr 13	4.88000 -0.06	4.99	4.83	4.94	170,516
26 Apr 13	4.94000 +0.04	4.99	4.80	4.86	761,241
25 Apr 13	4.90000 +0.07	4.95	4.84	4.86	93,210
24 Apr 13	4.83000 +0.11	4.84	4.70	4.70	245,897
23 Apr 13	4.72000 +0.00	4.72	4.70	4.71	17,641
22 Apr 13	4.72000 +0.03	4.72	4.61	4.70	59,207
19 Apr 13	4.69000 +0.06	4.69	4.62	4.68	88,029
18 Apr 13	4.63000 +0.05	4.63	4.56	4.56	36,557
17 Apr 13	4.58000 +0.01	4.64	4.48	4.58	416,237
16 Apr 13	4.57000 +0.01	4.64	4.48	4.55	72,977
15 Apr 13	4.56000 +0.04	4.58	4.42	4.43	154,722
12 Apr 13	4.52000 +0.00	4.53	4.48	4.49	45,816
11 Apr 13	4.52000 -0.02	4.55	4.50	4.53	23,804
10 Apr 13	4.54000 +0.04	4.58	4.50	4.50	180,152
09 Apr 13	4.50000 +0.10	4.50	4.37	4.40	32,717
08 Apr 13	4.40000 -0.06	4.47	4.38	4.43	38,502
05 Apr 13	4.46000 +0.00	4.46	4.40	4.45	36,435
04 Apr 13	4.46000 -0.02	4.50	4.43	4.48	22,655
03 Apr 13	4.48000 +0.02	4.59	4.44	4.55	74,074
02 Apr 13	4.46000 -0.07	4.68	4.44	4.59	122,925
01 Apr 13	4.53000 +0.03	4.56	4.38	4.44	149,892
28 Mar 13	4.50000 -0.02	4.52	4.46	4.52	29,406
27 Mar 13	4.52000 +0.04	4.53	4.44	4.53	73,618
26 Mar 13	4.48000 +0.13	4.56	4.39	4.39	148,608
25 Mar 13	4.35000 -0.01	4.45	4.35	4.41	77,594
22 Mar 13	4.36000 +0.08	4.42	4.27	4.27	84,673
21 Mar 13	4.28000 +0.04	4.33	4.23	4.28	79,482
20 Mar 13	4.24000 +0.02	4.26	4.20	4.25	105,028
19 Mar 13	4.22000 +0.03	4.22	4.19	4.21	45,244
18 Mar 13	4.19000 -0.06	4.25	4.19	4.23	91,468
15 Mar 13	4.25000 +0.05	4.25	4.19	4.23	124,040
14 Mar 13	4.20000 +0.02	4.22	4.18	4.20	59,359
13 Mar 13	4.18000 -0.02	4.20	4.15	4.19	37,484
12 Mar 13	4.20000 +0.05	4.23	4.12	4.20	119,004
11 Mar 13	4.15000 -0.03	4.17	4.13	4.16	26,430
08 Mar 13	4.18000 +0.04	4.18	4.13	4.16	137,334
07 Mar 13	4.14000 +0.01	4.20	4.12	4.19	82,832
06 Mar 13	4.13000 -0.05	4.23	4.09	4.20	288,005
05 Mar 13	4.18000 -0.02	4.35	4.18	4.23	77,108
04 Mar 13	4.20000 -0.15	4.35	4.20	4.35	62,022
01 Mar 13	4.35000 -0.05	4.40	4.35	4.40	38,402
28 Feb 13	4.40000 -0.02	4.44	4.38	4.42	36,307
27 Feb 13	4.42000 +0.06	4.46	4.35	4.35	40,954
26 Feb 13	4.36000 -0.02	4.44	4.35	4.39	28,097
25 Feb 13	4.38000 -0.08	4.48	4.38	4.46	31,861
22 Feb 13	4.46000 +0.01	4.56	4.43	4.46	47,491
21 Feb 13	4.45000 -0.15	4.56	4.40	4.52	91,126
20 Feb 13	4.60000 -0.25	4.78	4.60	4.75	80,077
19 Feb 13	4.85000 +0.29	4.92	4.56	4.57	158,041
15 Feb 13	4.56000 +0.05	4.58	4.50	4.53	21,841
14 Feb 13	4.51000 +0.04	4.57	4.45	4.45	57,285
13 Feb 13	4.47000 +0.01	4.54	4.46	4.46	24,410
12 Feb 13	4.46000 +0.04	4.53	4.43	4.44	95,896
11 Feb 13	4.42000 -0.03	4.45	4.42	4.45	36,695
08 Feb 13	4.45000 -0.01	4.45	4.39	4.44	14,019
07 Feb 13	4.46000 +0.06	4.46	4.38	4.39	21,916
06 Feb 13	4.40000 -0.05	4.46	4.39	4.46	26,437
05 Feb 13	4.45000 -0.01	4.47	4.40	4.40	19,560
04 Feb 13	4.46000 +0.06	4.46	4.32	4.33	38,168
01 Feb 13	4.40000 +0.03	4.45	4.37	4.43	61,999
31 Jan 13	4.37000 -0.10	4.48	4.32	4.48	73,261
30 Jan 13	4.47000 -0.02	4.51	4.45	4.51	20,958
29 Jan 13	4.49000 +0.01	4.51	4.45	4.45	33,629
28 Jan 13	4.48000 +0.03	4.56	4.43	4.47	100,142
25 Jan 13	4.45000 +0.06	4.45	4.36	4.36	90,395
24 Jan 13	4.39000 +0.03	4.40	4.33	4.36	42,842
23 Jan 13	4.36000 -0.03	4.40	4.34	4.38	48,335
22 Jan 13	4.39000 -0.03	4.41	4.36	4.40	68,811
21 Jan 13	4.42000 +0.08	4.42	4.33	4.38	156,228
18 Jan 13	4.34000 -0.07	4.41	4.34	4.40	70,423
17 Jan 13	4.41000 +0.01	4.42	4.34	4.40	42,133
16 Jan 13	4.40000 +0.00	4.40	4.35	4.37	40,945
15 Jan 13	4.40000 +0.00	4.45	4.38	4.40	48,109
14 Jan 13	4.40000 +0.07	4.43	4.32	4.36	118,634
11 Jan 13	4.33000 +0.01	4.36	4.30	4.31	60,924
10 Jan 13	4.32000 -0.01	4.38	4.28	4.37	68,945
09 Jan 13	4.33000 +0.12	4.38	4.21	4.21	100,221
08 Jan 13	4.21000 +0.06	4.27	4.16	4.20	134,384
07 Jan 13	4.15000 +0.04	4.17	4.12	4.12	49,785
04 Jan 13	4.11000 +0.04	4.14	4.09	4.10	95,428
03 Jan 13	4.07000 -0.08	4.17	4.07	4.17	104,559
02 Jan 13	4.15000 +0.05	4.20	4.09	4.15	120,303
31 Dec 12	4.10000 -0.04	4.15	4.08	4.15	89,231
28 Dec 12	4.14000 +0.01	4.17	4.11	4.11	16,177
27 Dec 12	4.13000 -0.04	4.18	4.11	4.17	67,523
24 Dec 12	4.17000 -0.02	4.17	4.10	4.15	59,822
21 Dec 12	4.19000 -0.01	4.19	4.12	4.15	97,381
20 Dec 12	4.20000 -0.02	4.21	4.11	4.20	63,816
19 Dec 12	4.22000 +0.01	4.26	4.11	4.18	75,246
18 Dec 12	4.21000 -0.07	4.29	4.16	4.29	139,554
17 Dec 12	4.28000 +0.07	4.28	4.21	4.25	121,601
14 Dec 12	4.21000 +0.08	4.25	4.09	4.15	996,791
13 Dec 12	4.13000 -0.07	4.18	4.04	4.12	165,797
12 Dec 12	4.20000 +0.05	4.26	4.19	4.19	54,584
11 Dec 12	4.15000 +0.05	4.18	4.09	4.13	130,960
10 Dec 12	4.10000 +0.10	4.17	4.03	4.07	176,572
07 Dec 12	4.00000 -0.05	4.08	3.97	4.05	155,827
06 Dec 12	4.05000 +0.00	4.10	4.01	4.04	56,335
05 Dec 12	4.05000 -0.04	4.09	4.03	4.09	51,084
04 Dec 12	4.09000 -0.07	4.25	4.08	4.18	129,319
03 Dec 12	4.16000 +0.01	4.20	4.14	4.18	98,498
30 Nov 12	4.15000 -0.06	4.26	4.15	4.26	91,417
29 Nov 12	4.21000 +0.03	4.28	4.19	4.20	57,884
28 Nov 12	4.18000 -0.02	4.29	4.16	4.17	94,496
27 Nov 12	4.20000 -0.03	4.24	4.16	4.24	52,135
26 Nov 12	4.23000 -0.06	4.26	4.19	4.23	192,996
23 Nov 12	4.29000 -0.01	4.41	4.27	4.37	73,133
22 Nov 12	4.30000 +0.06	4.46	4.26	4.27	62,068
21 Nov 12	4.24000 -0.12	4.39	4.23	4.39	55,190
20 Nov 12	4.36000 +0.15	4.37	4.20	4.30	56,641
19 Nov 12	4.21000 +0.11	4.27	4.10	4.14	224,737
16 Nov 12	4.10000 -0.04	4.15	4.06	4.14	90,814
15 Nov 12	4.14000 -0.07	4.21	4.12	4.21	47,349
14 Nov 12	4.21000 -0.04	4.28	4.15	4.28	57,508
13 Nov 12	4.25000 -0.11	4.40	4.20	4.32	90,697
12 Nov 12	4.36000 -0.12	4.50	4.31	4.48	67,988
09 Nov 12	4.48000 +0.11	4.48	4.33	4.37	129,334
08 Nov 12	4.37000 -0.45	4.72	4.28	4.68	163,186
07 Nov 12	4.82000 +0.09	4.85	4.65	4.68	35,942
06 Nov 12	4.73000 -0.09	4.85	4.65	4.83	83,823
05 Nov 12	4.82000 -0.09	4.93	4.81	4.88	57,976
02 Nov 12	4.91000 -0.04	4.95	4.86	4.95	56,958
01 Nov 12	4.95000 +0.07	4.97	4.85	4.91	136,654
31 Oct 12	4.88000 +0.03	4.94	4.83	4.83	36,371
30 Oct 12	4.85000 -0.07	4.91	4.83	4.91	15,059
29 Oct 12	4.92000 +0.00	4.95	4.86	4.92	19,654
26 Oct 12	4.92000 +0.00	4.94	4.87	4.87	18,310
25 Oct 12	4.92000 +0.00	4.94	4.89	4.91	23,080
24 Oct 12	4.92000 +0.09	4.94	4.82	4.85	36,326
23 Oct 12	4.83000 -0.01	4.90	4.80	4.84	20,096
22 Oct 12	4.84000 -0.13	4.92	4.84	4.92	52,366
19 Oct 12	4.97000 +0.05	5.00	4.90	4.90	151,017
18 Oct 12	4.92000 -0.09	4.98	4.91	4.95	55,324
17 Oct 12	5.01000 +0.07	5.02	4.92	4.92	371,905
16 Oct 12	4.94000 +0.10	4.98	4.84	4.84	111,378
15 Oct 12	4.84000 -0.07	5.00	4.82	4.91	90,984
12 Oct 12	4.91000 -0.07	4.98	4.90	4.98	32,588
11 Oct 12	4.98000 -0.02	5.05	4.97	4.97	459,524
10 Oct 12	5.00000 +0.06	5.02	4.90	4.90	268,835
09 Oct 12	4.94000 +0.01	4.98	4.92	4.92	24,442
05 Oct 12	4.93000 +0.02	4.97	4.87	4.87	34,486
04 Oct 12	4.91000 +0.08	4.92	4.77	4.80	24,562
03 Oct 12	4.83000 -0.09	4.98	4.82	4.90	333,073
02 Oct 12	4.92000 +0.23	4.92	4.55	4.70	57,550
01 Oct 12	4.69000 +0.12	4.70	4.53	4.59	81,350
28 Sep 12	4.57000 -0.07	4.77	4.55	4.75	73,716
27 Sep 12	4.64000 -0.21	4.89	4.63	4.85	85,546
26 Sep 12	4.85000 -0.05	4.88	4.82	4.88	40,794
25 Sep 12	4.90000 +0.01	4.99	4.87	4.93	41,254
24 Sep 12	4.89000 +0.17	4.92	4.72	4.76	244,413
21 Sep 12	4.72000 -0.16	4.80	4.65	4.80	131,719
20 Sep 12	4.88000 -0.04	4.90	4.82	4.85	35,426
19 Sep 12	4.92000 +0.04	5.00	4.88	4.88	47,480
18 Sep 12	4.88000 -0.11	4.99	4.88	4.98	23,831
17 Sep 12	4.99000 +0.04	5.07	4.90	4.91	73,543
14 Sep 12	4.95000 +0.15	5.00	4.68	4.77	79,153
13 Sep 12	4.80000 -0.16	4.99	4.68	4.96	112,423
12 Sep 12	4.96000 +0.09	4.97	4.95	4.96	201,149
11 Sep 12	4.87000 -0.02	4.95	4.87	4.90	21,275
10 Sep 12	4.89000 -0.08	4.99	4.87	4.99	30,813
07 Sep 12	4.97000 +0.04	4.98	4.94	4.94	22,449
06 Sep 12	4.93000 +0.03	4.96	4.80	4.80	30,467
05 Sep 12	4.90000 -0.03	4.96	4.88	4.91	28,427
04 Sep 12	4.93000 -0.07	5.01	4.90	5.00	32,911
31 Aug 12	5.00000 +0.00	5.02	4.99	4.99	52,844
30 Aug 12	5.00000 -0.02	5.01	4.97	5.00	27,839
29 Aug 12	5.02000 +0.00	5.03	4.98	4.98	14,297
28 Aug 12	5.02000 +0.01	5.04	4.99	4.99	14,823
27 Aug 12	5.01000 +0.01	5.05	4.96	4.96	23,450
24 Aug 12	5.00000 +0.02	5.01	4.92	5.00	53,085
23 Aug 12	4.98000 -0.06	5.04	4.92	5.00	68,479
22 Aug 12	5.04000 +0.02	5.04	4.92	4.94	28,887
21 Aug 12	5.02000 -0.12	5.17	5.00	5.11	45,299
20 Aug 12	5.14000 +0.11	5.16	5.03	5.05	64,284
17 Aug 12	5.03000 -0.12	5.15	5.00	5.11	34,113
16 Aug 12	5.15000 +0.02	5.15	5.10	5.11	23,558
15 Aug 12	5.13000 +0.14	5.18	4.97	4.99	57,809
14 Aug 12	4.99000 +0.00	5.08	4.92	4.92	133,152
13 Aug 12	4.99000 +0.09	5.00	4.86	4.86	75,344
10 Aug 12	4.90000 +0.13	4.93	4.80	4.93	69,228
09 Aug 12	4.77000 -0.37	4.96	4.71	4.95	84,560
08 Aug 12	5.14000 +0.08	5.18	4.99	5.01	143,608
07 Aug 12	5.06000 +0.07	5.09	4.99	5.00	57,698
03 Aug 12	4.99000 +0.11	4.99	4.81	4.81	66,748
02 Aug 12	4.88000 +0.04	4.90	4.80	4.84	39,811
01 Aug 12	4.84000 +0.08	4.85	4.71	4.76	43,244
31 Jul 12	4.76000 -0.09	4.86	4.75	4.85	46,467
30 Jul 12	4.85000 +0.07	4.98	4.77	4.80	178,333
27 Jul 12	4.78000 +0.04	4.80	4.71	4.75	94,289
26 Jul 12	4.74000 +0.11	4.75	4.63	4.63	37,740
25 Jul 12	4.63000 -0.02	4.68	4.62	4.66	33,752
24 Jul 12	4.65000 +0.02	4.75	4.60	4.66	88,289
23 Jul 12	4.63000 -0.07	4.70	4.60	4.70	105,480
20 Jul 12	4.70000 +0.10	4.70	4.55	4.55	58,275
19 Jul 12	4.60000 +0.01	4.64	4.41	4.60	162,620
18 Jul 12	4.59000 +0.13	4.62	4.49	4.52	212,624
17 Jul 12	4.46000 +0.07	4.49	4.41	4.41	324,220
16 Jul 12	4.39000 +0.06	4.43	4.28	4.28	125,811
13 Jul 12	4.33000 +0.02	4.35	4.26	4.26	44,266
12 Jul 12	4.31000 +0.00	4.31	4.25	4.27	21,024
11 Jul 12	4.31000 +0.00	4.34	4.30	4.31	18,723
10 Jul 12	4.31000 -0.02	4.34	4.29	4.29	36,707
09 Jul 12	4.33000 +0.10	4.34	4.25	4.27	64,985
06 Jul 12	4.23000 -0.13	4.31	4.23	4.31	22,896
05 Jul 12	4.36000 -0.03	4.43	4.35	4.39	42,385
04 Jul 12	4.39000 +0.14	4.39	4.22	4.22	15,635
03 Jul 12	4.25000 +0.05	4.31	4.23	4.29	196,992
29 Jun 12	4.20000 +0.04	4.24	4.14	4.24	57,524
28 Jun 12	4.16000 -0.02	4.25	4.10	4.23	78,463
27 Jun 12	4.18000 -0.08	4.30	4.18	4.30	82,604
26 Jun 12	4.26000 -0.08	4.34	4.24	4.32	13,905
25 Jun 12	4.34000 -0.04	4.35	4.28	4.31	16,462
22 Jun 12	4.38000 +0.10	4.38	4.28	4.28	7,834
21 Jun 12	4.28000 -0.03	4.34	4.27	4.34	11,254
20 Jun 12	4.31000 -0.13	4.44	4.31	4.43	19,820
19 Jun 12	4.44000 -0.01	4.55	4.42	4.55	21,317
18 Jun 12	4.45000 +0.01	4.53	4.35	4.47	202,889
15 Jun 12	4.44000 +0.14	4.48	4.25	4.33	92,580
14 Jun 12	4.30000 -0.04	4.34	4.24	4.34	128,204
13 Jun 12	4.34000 +0.13	4.38	4.22	4.22	89,574
12 Jun 12	4.21000 -0.09	4.36	4.21	4.28	58,224
11 Jun 12	4.30000 -0.05	4.45	4.25	4.43	51,562
08 Jun 12	4.35000 -0.09	4.40	4.35	4.39	237,061
07 Jun 12	4.44000 -0.09	4.59	4.44	4.59	35,964
06 Jun 12	4.53000 +0.16	4.60	4.39	4.39	65,787
05 Jun 12	4.37000 +0.07	4.37	4.26	4.26	92,470
04 Jun 12	4.30000 +0.00	4.33	4.21	4.30	41,189
01 Jun 12	4.30000 -0.11	4.38	4.27	4.34	34,196
31 May 12	4.41000 +0.03	4.48	4.24	4.48	49,002
30 May 12	4.38000 -0.06	4.48	4.34	4.39	297,048
29 May 12	4.44000 -0.11	4.57	4.43	4.55	64,902
28 May 12	4.55000 -0.01	4.62	4.55	4.59	48,819
25 May 12	4.56000 -0.08	4.62	4.55	4.61	18,941
24 May 12	4.64000 -0.04	4.78	4.64	4.68	15,085
23 May 12	4.68000 +0.08	4.68	4.53	4.57	24,597
22 May 12	4.60000 +0.05	4.62	4.50	4.52	53,016
18 May 12	4.55000 -0.10	4.70	4.51	4.60	93,602
17 May 12	4.65000 +0.00	4.66	4.54	4.65	151,232
16 May 12	4.65000 -0.05	4.83	4.65	4.66	109,683
15 May 12	4.70000 +0.09	4.79	4.52	4.52	91,343
14 May 12	4.61000 -0.13	4.66	4.54	4.58	73,879
11 May 12	4.74000 +0.34	4.75	4.40	4.41	181,491
10 May 12	4.40000 +0.17	4.41	4.25	4.25	67,840
09 May 12	4.23000 +0.07	4.25	4.12	4.16	14,736
08 May 12	4.16000 -0.04	4.20	4.15	4.20	21,171
07 May 12	4.20000 -0.06	4.21	4.15	4.20	54,776
04 May 12	4.26000 -0.24	4.47	4.25	4.40	34,431
03 May 12	4.50000 +0.11	4.50	4.34	4.37	44,209
02 May 12	4.39000 -0.01	4.40	4.30	4.40	35,314
01 May 12	4.40000 +0.16	4.41	4.28	4.29	52,571
30 Apr 12	4.24000 +0.04	4.29	4.16	4.22	56,212
27 Apr 12	4.20000 +0.03	4.21	4.13	4.17	24,570
26 Apr 12	4.17000 +0.10	4.17	4.06	4.06	18,843
25 Apr 12	4.07000 -0.04	4.16	4.05	4.16	43,452
24 Apr 12	4.11000 -0.02	4.19	4.11	4.18	16,648
23 Apr 12	4.13000 -0.06	4.22	4.11	4.22	19,858
20 Apr 12	4.19000 +0.06	4.26	4.13	4.13	36,216
19 Apr 12	4.13000 -0.08	4.27	4.11	4.22	31,214
18 Apr 12	4.21000 -0.02	4.28	4.17	4.28	39,375
17 Apr 12	4.23000 +0.09	4.27	4.10	4.19	90,200
16 Apr 12	4.14000 +0.01	4.14	4.07	4.08	33,986
13 Apr 12	4.13000 +0.11	4.15	4.03	4.05	38,095
12 Apr 12	4.02000 -0.02	4.07	4.02	4.02	36,821
11 Apr 12	4.04000 +0.04	4.06	4.01	4.02	48,862
10 Apr 12	4.00000 -0.02	4.08	4.00	4.08	52,951
09 Apr 12	4.02000 +0.00	4.05	4.00	4.04	33,991
05 Apr 12	4.02000 -0.09	4.14	4.01	4.07	74,352
04 Apr 12	4.11000 -0.03	4.15	4.05	4.14	67,164
03 Apr 12	4.14000 +0.00	4.24	4.10	4.13	57,379
02 Apr 12	4.14000 -0.06	4.21	4.11	4.16	47,740
30 Mar 12	4.20000 -0.05	4.24	4.16	4.24	48,497
29 Mar 12	4.25000 +0.02	4.25	4.19	4.25	23,761
28 Mar 12	4.23000 -0.01	4.25	4.17	4.25	44,404
27 Mar 12	4.24000 +0.04	4.30	4.18	4.18	96,848
26 Mar 12	4.20000 +0.06	4.29	4.13	4.14	116,560
23 Mar 12	4.14000 +0.04	4.18	4.10	4.13	67,660
22 Mar 12	4.10000 -0.06	4.19	4.10	4.19	48,653
21 Mar 12	4.16000 -0.06	4.25	4.15	4.24	65,982
20 Mar 12	4.22000 +0.02	4.23	4.16	4.20	94,637
19 Mar 12	4.20000 +0.19	4.22	4.02	4.02	67,458
16 Mar 12	4.01000 -0.10	4.14	4.01	4.10	94,784
15 Mar 12	4.11000 -0.02	4.19	4.10	4.17	41,086
14 Mar 12	4.13000 +0.06	4.19	4.08	4.10	82,241
13 Mar 12	4.07000 +0.14	4.08	3.95	3.97	73,695
12 Mar 12	3.93000 +0.04	3.97	3.85	3.90	69,386
09 Mar 12	3.89000 -0.11	4.01	3.87	3.97	123,107
08 Mar 12	4.00000 +0.00	4.04	3.99	4.00	65,271
07 Mar 12	4.00000 +0.03	4.03	3.99	4.03	48,415
06 Mar 12	3.97000 -0.12	4.08	3.95	4.08	136,180
05 Mar 12	4.09000 -0.01	4.13	4.04	4.11	108,319
02 Mar 12	4.10000 +0.00	4.17	4.04	4.10	102,163
01 Mar 12	4.10000 -0.03	4.17	4.10	4.17	103,806
29 Feb 12	4.13000 -0.01	4.22	4.08	4.13	62,932
28 Feb 12	4.14000 +0.08	4.24	4.06	4.06	55,562
27 Feb 12	4.06000 -0.07	4.10	4.01	4.10	76,488
24 Feb 12	4.13000 -0.18	4.33	4.11	4.31	166,036
23 Feb 12	4.31000 -0.13	4.43	4.30	4.40	90,515
22 Feb 12	4.44000 -0.01	4.48	4.40	4.47	52,301
21 Feb 12	4.45000 +0.11	4.50	4.33	4.39	163,485
17 Feb 12	4.34000 -0.01	4.40	4.32	4.39	37,054
16 Feb 12	4.35000 +0.03	4.41	4.32	4.32	43,824
15 Feb 12	4.32000 -0.10	4.43	4.31	4.42	71,823
14 Feb 12	4.42000 -0.01	4.51	4.40	4.47	64,487
13 Feb 12	4.43000 -0.02	4.52	4.42	4.44	78,043
10 Feb 12	4.45000 -0.09	4.51	4.45	4.51	51,559
09 Feb 12	4.54000 -0.03	4.55	4.49	4.49	78,257
08 Feb 12	4.57000 +0.06	4.61	4.52	4.55	63,156
07 Feb 12	4.51000 -0.06	4.60	4.48	4.55	127,193
06 Feb 12	4.57000 -0.06	4.63	4.55	4.63	53,568
03 Feb 12	4.63000 +0.04	4.64	4.55	4.63	113,440
02 Feb 12	4.59000 +0.08	4.60	4.45	4.50	81,677
01 Feb 12	4.51000 +0.01	4.55	4.44	4.48	107,769
31 Jan 12	4.50000 -0.01	4.56	4.50	4.52	68,811
30 Jan 12	4.51000 +0.00	4.60	4.50	4.50	73,591
27 Jan 12	4.51000 +0.01	4.51	4.45	4.45	31,883
26 Jan 12	4.50000 -0.03	4.54	4.41	4.48	88,779
25 Jan 12	4.53000 +0.00	4.56	4.47	4.47	95,055
24 Jan 12	4.53000 -0.05	4.59	4.49	4.58	162,854
23 Jan 12	4.58000 +0.01	4.60	4.55	4.60	28,766
20 Jan 12	4.57000 -0.03	4.58	4.50	4.55	23,247
19 Jan 12	4.60000 +0.03	4.62	4.55	4.62	36,055
18 Jan 12	4.57000 -0.04	4.65	4.53	4.65	52,003
17 Jan 12	4.61000 -0.14	4.79	4.61	4.74	29,672
16 Jan 12	4.75000 +0.05	4.75	4.65	4.65	72,972
13 Jan 12	4.70000 -0.04	4.74	4.62	4.74	84,679
12 Jan 12	4.74000 -0.03	4.80	4.68	4.75	43,522
11 Jan 12	4.77000 -0.01	4.85	4.76	4.85	21,858
10 Jan 12	4.78000 +0.05	4.78	4.66	4.73	57,689
09 Jan 12	4.73000 +0.10	4.73	4.63	4.63	22,059
06 Jan 12	4.63000 -0.07	4.72	4.63	4.70	23,135
05 Jan 12	4.70000 -0.10	4.77	4.70	4.75	46,651
04 Jan 12	4.80000 +0.21	4.80	4.64	4.65	219,849
03 Jan 12	4.59000 +0.16	4.59	4.44	4.57	50,334
30 Dec 11	4.43000 +0.03	4.45	4.40	4.40	22,348
29 Dec 11	4.40000 -0.03	4.46	4.40	4.45	28,343
28 Dec 11	4.43000 +0.08	4.45	4.32	4.35	43,611
23 Dec 11	4.35000 +0.02	4.38	4.21	4.21	59,704
22 Dec 11	4.33000 +0.07	4.38	4.21	4.30	65,265
21 Dec 11	4.26000 +0.26	4.26	3.98	4.00	231,263
20 Dec 11	4.00000 -0.04	4.05	3.96	4.00	128,599
19 Dec 11	4.04000 +0.19	4.04	3.84	3.84	144,449
16 Dec 11	3.85000 -0.05	3.95	3.81	3.81	131,536
15 Dec 11	3.90000 +0.03	3.91	3.80	3.85	246,253
14 Dec 11	3.87000 -0.09	3.94	3.86	3.90	88,432
13 Dec 11	3.96000 +0.00	4.08	3.90	4.08	150,463
12 Dec 11	3.96000 -0.07	4.09	3.90	4.09	148,120
09 Dec 11	4.03000 -0.04	4.14	4.00	4.09	71,348
08 Dec 11	4.07000 +0.00	4.12	4.02	4.07	70,388
07 Dec 11	4.07000 -0.07	4.18	4.05	4.12	164,369
06 Dec 11	4.14000 -0.01	4.17	4.07	4.10	97,871
05 Dec 11	4.15000 -0.10	4.30	4.14	4.30	137,225
02 Dec 11	4.25000 -0.13	4.36	4.25	4.33	144,072
01 Dec 11	4.38000 +0.08	4.40	4.29	4.30	73,930
30 Nov 11	4.30000 -0.03	4.49	4.28	4.49	191,678
29 Nov 11	4.33000 -0.16	4.47	4.33	4.45	41,170
28 Nov 11	4.49000 +0.10	4.62	4.45	4.45	53,815
25 Nov 11	4.39000 +0.07	4.44	4.31	4.31	20,930
24 Nov 11	4.32000 -0.05	4.34	4.25	4.25	16,835
23 Nov 11	4.37000 -0.08	4.39	4.26	4.33	36,859
22 Nov 11	4.45000 -0.10	4.50	4.43	4.47	14,734
21 Nov 11	4.55000 +0.05	4.58	4.31	4.40	96,001
18 Nov 11	4.50000 -0.07	4.53	4.45	4.53	39,268
17 Nov 11	4.57000 -0.03	4.68	4.53	4.60	68,001
16 Nov 11	4.60000 +0.00	4.67	4.55	4.67	36,176
15 Nov 11	4.60000 +0.04	4.60	4.54	4.56	364,670
14 Nov 11	4.56000 -0.09	4.78	4.54	4.78	54,944
11 Nov 11	4.65000 +0.00	4.68	4.60	4.68	33,755
10 Nov 11	4.65000 +0.00	4.72	4.64	4.65	93,457
09 Nov 11	4.65000 -0.23	4.80	4.65	4.79	41,166
08 Nov 11	4.88000 +0.13	4.89	4.76	4.84	34,529
07 Nov 11	4.75000 -0.05	4.77	4.65	4.76	93,847
04 Nov 11	4.80000 -0.11	4.92	4.78	4.92	65,486
03 Nov 11	4.91000 +0.07	4.99	4.83	4.99	54,280
02 Nov 11	4.84000 +0.08	4.99	4.84	4.93	281,513
01 Nov 11	4.76000 +0.21	4.84	4.29	4.44	152,818
31 Oct 11	4.55000 +0.05	4.62	4.45	4.56	115,095
28 Oct 11	4.50000 -0.06	4.58	4.44	4.58	63,242
27 Oct 11	4.56000 +0.31	4.56	4.26	4.26	112,702
26 Oct 11	4.25000 -0.01	4.30	4.18	4.29	63,917
25 Oct 11	4.26000 +0.01	4.29	4.16	4.16	60,669
24 Oct 11	4.25000 +0.05	4.25	4.15	4.25	65,217
21 Oct 11	4.20000 -0.06	4.37	4.20	4.37	93,891
20 Oct 11	4.26000 -0.19	4.46	4.24	4.46	78,429
19 Oct 11	4.45000 -0.01	4.65	4.42	4.51	74,024
18 Oct 11	4.46000 +0.09	4.47	4.28	4.35	476,246
17 Oct 11	4.37000 +0.15	4.40	4.22	4.35	195,173
14 Oct 11	4.22000 -0.10	4.32	4.22	4.32	106,729
13 Oct 11	4.32000 +0.02	4.32	4.17	4.26	52,146
12 Oct 11	4.30000 +0.13	4.34	4.23	4.33	122,465
11 Oct 11	4.17000 +0.18	4.34	4.16	4.34	56,082
07 Oct 11	3.99000 -0.01	4.14	3.95	4.09	143,129
06 Oct 11	4.00000 +0.16	4.08	3.86	3.90	109,607
05 Oct 11	3.84000 +0.27	3.85	3.60	3.69	175,442
04 Oct 11	3.57000 -0.24	3.70	3.51	3.60	715,009
03 Oct 11	3.81000 -0.09	4.06	3.81	3.97	183,753
30 Sep 11	3.90000 +0.04	3.94	3.78	3.89	94,273
29 Sep 11	3.86000 -0.05	3.98	3.85	3.98	69,486
28 Sep 11	3.91000 -0.14	4.10	3.90	4.10	81,908
27 Sep 11	4.05000 +0.09	4.22	4.05	4.09	105,493
26 Sep 11	3.96000 -0.03	4.05	3.77	3.94	135,210
23 Sep 11	3.99000 -0.10	4.09	3.99	4.02	99,074
22 Sep 11	4.09000 -0.17	4.20	4.04	4.20	105,777
21 Sep 11	4.26000 -0.12	4.32	4.25	4.32	143,807
20 Sep 11	4.38000 -0.01	4.45	4.37	4.40	89,503
19 Sep 11	4.39000 +0.07	4.45	4.21	4.21	196,249
16 Sep 11	4.32000 -0.29	4.65	4.32	4.64	202,033
15 Sep 11	4.61000 +0.14	4.64	4.47	4.57	155,884
14 Sep 11	4.47000 +0.10	4.51	4.39	4.39	146,199
13 Sep 11	4.37000 -0.17	4.56	4.37	4.51	123,265
12 Sep 11	4.54000 -0.07	4.59	4.42	4.59	181,102
09 Sep 11	4.61000 -0.06	4.70	4.56	4.70	124,235
08 Sep 11	4.67000 -0.17	4.84	4.67	4.84	217,044
07 Sep 11	4.84000 -0.11	5.06	4.75	5.06	196,631
06 Sep 11	4.95000 -0.03	5.01	4.89	4.96	45,974
02 Sep 11	4.98000 -0.05	5.04	4.97	5.01	46,608
01 Sep 11	5.03000 -0.03	5.11	5.03	5.10	98,692
31 Aug 11	5.06000 -0.04	5.10	5.05	5.10	71,759
30 Aug 11	5.10000 +0.01	5.18	5.04	5.18	90,918
29 Aug 11	5.09000 +0.12	5.10	5.00	5.05	68,611
26 Aug 11	4.97000 -0.16	5.16	4.96	5.16	155,705
25 Aug 11	5.13000 -0.12	5.29	5.11	5.29	66,695
24 Aug 11	5.25000 +0.15	5.25	5.10	5.15	142,441
23 Aug 11	5.10000 -0.12	5.23	5.10	5.23	105,703
22 Aug 11	5.22000 -0.09	5.32	5.18	5.31	92,997
19 Aug 11	5.31000 +0.00	5.48	5.18	5.20	162,610
18 Aug 11	5.31000 -0.10	5.35	5.22	5.30	152,040
17 Aug 11	5.41000 +0.05	5.42	5.32	5.32	156,810
16 Aug 11	5.36000 -0.27	5.63	5.35	5.63	125,400
15 Aug 11	5.63000 +0.36	5.63	5.31	5.41	103,659
12 Aug 11	5.27000 -0.13	5.41	5.27	5.41	98,142
11 Aug 11	5.40000 +0.10	5.55	5.40	5.43	53,490
10 Aug 11	5.30000 +0.08	5.47	5.22	5.47	103,555
09 Aug 11	5.22000 -0.10	5.45	5.11	5.22	196,569
08 Aug 11	5.32000 -0.61	5.65	5.32	5.36	620,439
05 Aug 11	5.93000 -0.23	6.11	5.77	6.00	298,712
04 Aug 11	6.16000 -0.04	6.17	6.02	6.17	91,043
03 Aug 11	6.20000 +0.10	6.20	6.05	6.06	83,240
02 Aug 11	6.10000 -0.08	6.20	6.06	6.20	90,991
29 Jul 11	6.18000 +0.08	6.22	6.09	6.10	70,822
28 Jul 11	6.10000 -0.03	6.11	6.08	6.10	69,710
27 Jul 11	6.13000 +0.02	6.14	6.08	6.08	22,190
26 Jul 11	6.11000 +0.04	6.16	6.07	6.07	112,459
25 Jul 11	6.07000 -0.05	6.18	6.06	6.11	64,440
22 Jul 11	6.12000 -0.03	6.19	6.12	6.15	25,589
21 Jul 11	6.15000 -0.01	6.25	6.14	6.14	10,378
20 Jul 11	6.16000 -0.06	6.25	6.14	6.21	34,383
19 Jul 11	6.22000 +0.12	6.23	6.11	6.11	57,294
18 Jul 11	6.10000 -0.12	6.25	6.10	6.20	91,600
15 Jul 11	6.22000 -0.11	6.33	6.22	6.32	143,528
14 Jul 11	6.33000 +0.00	6.34	6.30	6.31	42,352
13 Jul 11	6.33000 -0.02	6.34	6.30	6.31	22,073
12 Jul 11	6.35000 +0.00	6.35	6.19	6.25	57,355
11 Jul 11	6.35000 +0.00	6.42	6.34	6.39	36,309
08 Jul 11	6.35000 -0.05	6.37	6.34	6.35	10,562
07 Jul 11	6.40000 -0.04	6.42	6.37	6.37	21,846
06 Jul 11	6.44000 +0.07	6.44	6.30	6.31	44,789
05 Jul 11	6.37000 +0.02	6.37	6.28	6.37	20,715
04 Jul 11	6.35000 -0.03	6.38	6.32	6.37	16,775
30 Jun 11	6.38000 +0.17	6.38	6.22	6.22	83,559
29 Jun 11	6.21000 +0.18	6.22	6.09	6.12	92,494
28 Jun 11	6.03000 -0.13	6.19	6.02	6.16	155,296
27 Jun 11	6.16000 +0.06	6.19	6.07	6.07	95,081
24 Jun 11	6.10000 -0.07	6.23	6.09	6.23	137,460
23 Jun 11	6.17000 -0.23	6.39	6.16	6.39	170,666
22 Jun 11	6.40000 -0.06	6.54	6.39	6.49	76,116
21 Jun 11	6.46000 +0.09	6.52	6.38	6.39	27,929
20 Jun 11	6.37000 +0.01	6.54	6.30	6.36	80,360
17 Jun 11	6.36000 +0.06	6.38	6.27	6.31	43,617
16 Jun 11	6.30000 +0.00	6.38	6.25	6.38	29,613
15 Jun 11	6.30000 -0.04	6.39	6.27	6.27	56,598
14 Jun 11	6.34000 +0.04	6.37	6.25	6.37	43,177
13 Jun 11	6.30000 +0.03	6.32	6.23	6.23	110,120
10 Jun 11	6.27000 -0.09	6.42	6.26	6.26	66,878
09 Jun 11	6.36000 +0.11	6.36	6.23	6.23	65,077
08 Jun 11	6.25000 -0.06	6.44	6.25	6.44	44,783
07 Jun 11	6.31000 +0.06	6.49	6.29	6.47	70,194
06 Jun 11	6.25000 -0.03	6.29	6.21	6.27	101,219
03 Jun 11	6.28000 -0.05	6.48	6.28	6.31	34,469
02 Jun 11	6.33000 +0.07	6.38	6.26	6.29	64,352
01 Jun 11	6.26000 +0.04	6.30	6.21	6.30	76,293
31 May 11	6.22000 -0.17	6.42	6.22	6.42	69,273
30 May 11	6.39000 +0.07	6.46	6.36	6.45	31,840
27 May 11	6.32000 +0.04	6.37	6.27	6.33	30,356
26 May 11	6.28000 +0.13	6.35	6.20	6.23	115,768
25 May 11	6.15000 +0.05	6.19	6.05	6.05	181,800
24 May 11	6.10000 -0.07	6.17	6.05	6.17	162,601
20 May 11	6.17000 -0.01	6.22	6.11	6.22	185,927
19 May 11	6.18000 -0.09	6.37	6.13	6.35	136,385
18 May 11	6.27000 +0.14	6.31	6.12	6.13	347,602
17 May 11	6.13000 +0.00	6.20	6.09	6.17	49,541
16 May 11	6.13000 +0.01	6.20	6.06	6.15	197,283
13 May 11	6.12000 +0.00	6.14	6.05	6.10	177,980
12 May 11	6.12000 -0.13	6.26	5.90	6.26	233,286
11 May 11	6.25000 -0.22	6.49	6.20	6.49	208,335
10 May 11	6.47000 -0.10	6.62	6.45	6.62	162,786
09 May 11	6.57000 -0.02	6.66	6.51	6.60	138,122
06 May 11	6.59000 -0.08	6.75	6.56	6.70	111,844
05 May 11	6.67000 -0.05	6.75	6.65	6.70	73,456
04 May 11	6.72000 -0.03	6.79	6.70	6.76	51,128
03 May 11	6.75000 -0.10	6.87	6.75	6.87	69,737
02 May 11	6.85000 -0.05	7.04	6.85	6.85	84,118
29 Apr 11	6.90000 -0.04	6.99	6.90	6.93	67,517
28 Apr 11	6.94000 -0.03	6.99	6.82	6.99	154,123
27 Apr 11	6.97000 -0.04	7.14	6.91	6.99	168,480
26 Apr 11	7.01000 -0.01	7.10	6.98	7.04	71,455
25 Apr 11	7.02000 -0.16	7.11	7.02	7.05	114,871
21 Apr 11	7.18000 -0.16	7.30	7.05	7.30	273,689
20 Apr 11	7.34000 -0.02	7.48	7.29	7.48	48,293
19 Apr 11	7.36000 -0.04	7.48	7.30	7.48	73,167
18 Apr 11	7.40000 -0.18	7.58	7.36	7.58	101,649
15 Apr 11	7.58000 -0.03	7.65	7.51	7.62	107,365
14 Apr 11	7.61000 +0.11	7.62	7.46	7.52	89,229
13 Apr 11	7.50000 +0.25	7.50	7.13	7.14	182,205
12 Apr 11	7.25000 -0.26	7.54	7.21	7.50	168,301
11 Apr 11	7.51000 -0.11	7.64	7.50	7.61	65,170
08 Apr 11	7.62000 -0.09	7.65	7.56	7.64	69,080
07 Apr 11	7.71000 +0.02	7.75	7.56	7.56	85,269
06 Apr 11	7.69000 +0.15	7.69	7.49	7.52	208,468
05 Apr 11	7.54000 -0.01	7.58	7.34	7.43	141,432
04 Apr 11	7.55000 -0.11	7.75	7.46	7.72	622,867
01 Apr 11	7.66000 +0.11	7.69	7.50	7.50	140,387
31 Mar 11	7.55000 -0.13	7.75	7.55	7.71	103,731
30 Mar 11	7.68000 +0.12	7.75	7.55	7.60	207,115
29 Mar 11	7.56000 +0.08	7.59	7.50	7.50	120,830
28 Mar 11	7.48000 -0.17	7.61	7.47	7.58	130,598
25 Mar 11	7.65000 +0.02	7.69	7.59	7.61	128,123
24 Mar 11	7.63000 +0.01	7.71	7.60	7.61	92,694
23 Mar 11	7.62000 +0.04	7.74	7.55	7.63	122,937
22 Mar 11	7.58000 +0.05	7.58	7.50	7.50	48,730
21 Mar 11	7.53000 +0.11	7.61	7.31	7.31	213,040
18 Mar 11	7.42000 -0.31	7.75	7.42	7.75	181,844
17 Mar 11	7.73000 +0.58	7.75	7.22	7.26	439,328
16 Mar 11	7.15000 -0.13	7.28	7.11	7.11	101,478
15 Mar 11	7.28000 +0.03	7.28	6.70	6.70	263,981
14 Mar 11	7.25000 -0.10	7.37	7.10	7.37	213,333
11 Mar 11	7.35000 +0.66	7.50	7.00	7.04	698,041
10 Mar 11	6.69000 -0.01	6.71	6.53	6.66	149,740
09 Mar 11	6.70000 -0.28	6.94	6.70	6.94	318,126
08 Mar 11	6.98000 -0.01	7.09	6.93	7.00	110,562
07 Mar 11	6.99000 -0.07	7.15	6.94	7.15	79,754
04 Mar 11	7.06000 +0.23	7.10	6.91	6.96	481,855
03 Mar 11	6.83000 +0.18	6.84	6.65	6.65	103,513
02 Mar 11	6.65000 +0.05	6.77	6.62	6.62	124,879
01 Mar 11	6.60000 -0.18	6.77	6.60	6.75	226,292
28 Feb 11	6.78000 -0.14	7.00	6.69	6.96	199,194
25 Feb 11	6.92000 +0.26	6.96	6.62	6.62	183,887
24 Feb 11	6.66000 -0.06	6.71	6.50	6.55	236,509
23 Feb 11	6.72000 -0.18	6.90	6.64	6.90	289,149
22 Feb 11	6.90000 -0.25	7.18	6.85	7.15	300,017
18 Feb 11	7.15000 -0.13	7.28	7.15	7.20	82,771
17 Feb 11	7.28000 +0.13	7.29	7.15	7.15	82,925
16 Feb 11	7.15000 +0.07	7.22	7.10	7.16	70,214
15 Feb 11	7.08000 -0.12	7.29	7.06	7.29	97,142
14 Feb 11	7.20000 +0.07	7.30	7.19	7.30	57,373
11 Feb 11	7.13000 -0.02	7.21	7.12	7.12	101,658
10 Feb 11	7.15000 +0.08	7.29	6.96	7.00	163,915
09 Feb 11	7.07000 -0.18	7.23	7.01	7.20	173,685
08 Feb 11	7.25000 -0.16	7.43	7.23	7.40	139,708
07 Feb 11	7.41000 +0.13	7.45	7.29	7.30	131,854
04 Feb 11	7.28000 -0.09	7.40	7.22	7.35	217,896
03 Feb 11	7.37000 +0.01	7.41	7.34	7.40	90,182
02 Feb 11	7.36000 +0.09	7.36	7.21	7.31	169,905
01 Feb 11	7.27000 +0.01	7.34	7.21	7.34	138,356
31 Jan 11	7.26000 +0.05	7.36	7.20	7.27	220,518
28 Jan 11	7.21000 +0.09	7.30	7.03	7.03	290,234
27 Jan 11	7.12000 -0.02	7.20	6.98	7.16	327,003
26 Jan 11	7.14000 +0.28	7.17	6.87	6.89	358,748
25 Jan 11	6.86000 -0.02	6.89	6.75	6.84	268,671
24 Jan 11	6.88000 +0.36	6.90	6.52	6.52	865,053
21 Jan 11	6.52000 +0.00	6.58	6.46	6.46	94,088
20 Jan 11	6.52000 +0.00	6.58	6.43	6.54	178,641
19 Jan 11	6.52000 +0.06	6.56	6.49	6.52	126,011
18 Jan 11	6.46000 +0.07	6.50	6.35	6.40	210,073
17 Jan 11	6.39000 +0.06	6.41	6.28	6.32	137,459
14 Jan 11	6.33000 -0.07	6.43	6.27	6.40	249,516
13 Jan 11	6.40000 -0.04	6.52	6.40	6.46	306,748
12 Jan 11	6.44000 -0.03	6.55	6.40	6.45	209,966
11 Jan 11	6.47000 -0.01	6.55	6.42	6.42	254,356
10 Jan 11	6.48000 +0.05	6.48	6.40	6.43	51,056
07 Jan 11	6.43000 -0.02	6.48	6.35	6.48	165,382
06 Jan 11	6.45000 -0.12	6.57	6.37	6.57	188,762
05 Jan 11	6.57000 -0.07	6.71	6.50	6.71	152,941
04 Jan 11	6.64000 -0.06	6.80	6.57	6.75	106,747
31 Dec 10	6.70000 +0.00	6.74	6.64	6.70	112,535
30 Dec 10	6.70000 +0.11	6.70	6.56	6.56	98,889
29 Dec 10	6.59000 +0.00	6.63	6.52	6.59	117,160
24 Dec 10	6.59000 -0.10	6.73	6.56	6.73	59,753
23 Dec 10	6.69000 +0.23	6.73	6.42	6.42	411,422
22 Dec 10	6.46000 +0.13	6.48	6.36	6.47	230,611
21 Dec 10	6.33000 +0.23	6.33	6.09	6.09	200,761
20 Dec 10	6.10000 +0.02	6.14	6.05	6.09	345,936
17 Dec 10	6.08000 +0.03	6.08	6.04	6.08	130,501
16 Dec 10	6.05000 +0.02	6.08	6.01	6.05	172,250
15 Dec 10	6.03000 +0.04	6.03	5.99	5.99	77,530
14 Dec 10	5.99000 -0.01	6.05	5.96	6.01	118,766
13 Dec 10	6.00000 -0.01	6.08	6.00	6.08	129,397
10 Dec 10	6.01000 +0.04	6.02	5.95	5.99	107,125
09 Dec 10	5.97000 -0.03	6.08	5.93	5.98	158,167
08 Dec 10	6.00000 -0.02	6.05	5.96	6.05	124,616
07 Dec 10	6.02000 +0.03	6.04	5.96	6.04	249,842
06 Dec 10	5.99000 -0.05	6.03	5.96	6.03	182,278
03 Dec 10	6.04000 -0.06	6.12	5.98	6.10	233,921
02 Dec 10	6.10000 -0.03	6.16	6.02	6.13	203,562
01 Dec 10	6.13000 +0.03	6.19	6.10	6.15	192,459
30 Nov 10	6.10000 +0.00	6.19	6.08	6.15	242,868
29 Nov 10	6.10000 +0.24	6.19	5.91	5.91	518,799
26 Nov 10	5.86000 +0.08	5.89	5.75	5.75	100,912
25 Nov 10	5.78000 -0.01	5.80	5.71	5.71	226,222
24 Nov 10	5.79000 -0.09	5.89	5.73	5.88	381,313
23 Nov 10	5.88000 -0.02	5.91	5.85	5.91	171,586
22 Nov 10	5.90000 -0.06	6.03	5.84	6.02	316,457
19 Nov 10	5.96000 -0.03	6.02	5.94	6.00	278,379
18 Nov 10	5.99000 +0.00	6.09	5.97	6.09	188,889
17 Nov 10	5.99000 -0.06	6.10	5.96	6.10	199,944
16 Nov 10	6.05000 -0.02	6.10	5.85	6.07	420,189
15 Nov 10	6.07000 -0.18	6.30	6.03	6.26	445,765
12 Nov 10	6.25000 -0.53	6.58	6.05	6.50	690,899
11 Nov 10	6.78000 -0.06	6.89	6.74	6.82	191,486
10 Nov 10	6.84000 -0.04	6.98	6.81	6.98	110,077
09 Nov 10	6.88000 -0.07	7.10	6.88	7.03	160,459
08 Nov 10	6.95000 +0.23	6.95	6.70	6.76	167,548
05 Nov 10	6.72000 +0.05	6.82	6.71	6.72	131,797
04 Nov 10	6.67000 +0.01	6.73	6.66	6.67	154,519
03 Nov 10	6.66000 -0.06	6.75	6.65	6.74	181,582
02 Nov 10	6.72000 -0.03	6.77	6.72	6.75	129,178
01 Nov 10	6.75000 +0.03	6.81	6.75	6.75	67,771
29 Oct 10	6.72000 +0.03	6.74	6.69	6.70	98,879
28 Oct 10	6.69000 -0.01	6.77	6.66	6.70	136,383
27 Oct 10	6.70000 -0.14	6.86	6.66	6.84	202,816
26 Oct 10	6.84000 +0.00	6.90	6.82	6.85	106,887
25 Oct 10	6.84000 +0.07	6.91	6.77	6.80	217,172
22 Oct 10	6.77000 +0.08	6.78	6.69	6.69	109,983
21 Oct 10	6.69000 -0.04	6.78	6.67	6.77	65,214
20 Oct 10	6.73000 +0.03	6.78	6.68	6.70	183,373
19 Oct 10	6.70000 +0.18	6.73	6.46	6.50	345,793
18 Oct 10	6.52000 +0.06	6.53	6.45	6.48	349,006
15 Oct 10	6.46000 +0.04	6.48	6.41	6.43	127,521
14 Oct 10	6.42000 -0.01	6.49	6.41	6.48	110,287
13 Oct 10	6.43000 -0.01	6.50	6.41	6.46	195,810
12 Oct 10	6.44000 +0.03	6.53	6.40	6.53	196,072
08 Oct 10	6.41000 +0.02	6.46	6.40	6.40	1,116,713
07 Oct 10	6.39000 +0.02	6.41	6.35	6.39	86,335
06 Oct 10	6.37000 -0.02	6.42	6.33	6.40	1,421,578
05 Oct 10	6.39000 +0.02	6.45	6.37	6.40	170,807
04 Oct 10	6.37000 +0.04	6.42	6.34	6.42	50,136
01 Oct 10	6.33000 -0.03	6.44	6.31	6.37	182,895
30 Sep 10	6.36000 +0.02	6.41	6.31	6.31	164,720
29 Sep 10	6.34000 -0.06	6.42	6.34	6.42	114,994
28 Sep 10	6.40000 -0.04	6.47	6.38	6.47	102,807
27 Sep 10	6.44000 -0.03	6.55	6.42	6.55	97,343
24 Sep 10	6.47000 +0.01	6.54	6.35	6.45	192,323
23 Sep 10	6.46000 -0.07	6.55	6.45	6.55	96,770
22 Sep 10	6.53000 -0.05	6.65	6.45	6.65	165,101
21 Sep 10	6.58000 +0.00	6.65	6.58	6.65	238,859
20 Sep 10	6.58000 -0.07	6.70	6.56	6.70	301,369
17 Sep 10	6.65000 +0.05	6.67	6.60	6.66	124,603
16 Sep 10	6.60000 -0.02	6.70	6.54	6.66	140,811
15 Sep 10	6.62000 +0.00	6.74	6.60	6.74	113,256
14 Sep 10	6.62000 +0.09	6.71	6.51	6.55	178,614
13 Sep 10	6.53000 -0.03	6.57	6.51	6.57	63,153
10 Sep 10	6.56000 +0.08	6.58	6.48	6.58	60,500
09 Sep 10	6.48000 +0.01	6.54	6.43	6.50	69,280
08 Sep 10	6.47000 -0.08	6.58	6.45	6.53	88,890
07 Sep 10	6.55000 +0.03	6.60	6.50	6.60	47,586
03 Sep 10	6.52000 +0.03	6.65	6.50	6.58	64,709
02 Sep 10	6.49000 +0.03	6.63	6.44	6.56	99,752
01 Sep 10	6.46000 +0.15	6.48	6.29	6.40	297,310
31 Aug 10	6.31000 -0.01	6.40	6.26	6.40	71,654
30 Aug 10	6.32000 -0.13	6.55	6.32	6.55	49,281
27 Aug 10	6.45000 +0.21	6.55	6.25	6.25	172,312
26 Aug 10	6.24000 -0.02	6.39	6.20	6.30	58,006
25 Aug 10	6.26000 -0.02	6.35	6.23	6.35	73,991
24 Aug 10	6.28000 -0.08	6.35	6.21	6.35	113,459
23 Aug 10	6.36000 -0.04	6.40	6.36	6.40	51,026
20 Aug 10	6.40000 -0.04	6.49	6.37	6.49	68,446
19 Aug 10	6.44000 -0.03	6.54	6.41	6.52	71,032
18 Aug 10	6.47000 +0.11	6.50	6.40	6.46	234,139
17 Aug 10	6.36000 -0.04	6.51	6.36	6.40	281,342
16 Aug 10	6.40000 -0.10	6.50	6.38	6.50	184,927
13 Aug 10	6.50000 -0.11	6.80	6.48	6.65	135,352
12 Aug 10	6.61000 -0.29	6.94	6.60	6.94	209,613
11 Aug 10	6.90000 -0.38	7.30	6.51	7.29	320,747
10 Aug 10	7.28000 -0.02	7.33	7.18	7.30	76,593
09 Aug 10	7.30000 +0.32	7.30	7.03	7.04	139,506
06 Aug 10	6.98000 +0.00	6.99	6.90	6.97	41,398
05 Aug 10	6.98000 +0.11	6.99	6.87	6.91	48,984
04 Aug 10	6.87000 -0.10	6.98	6.84	6.91	76,203
03 Aug 10	6.97000 +0.04	7.07	6.82	6.91	398,376
30 Jul 10	6.93000 -0.05	6.99	6.79	6.99	56,911
29 Jul 10	6.98000 +0.00	7.10	6.95	6.96	134,515
28 Jul 10	6.98000 -0.14	7.11	6.90	7.11	88,245
27 Jul 10	7.12000 +0.28	7.16	6.86	6.87	174,274
26 Jul 10	6.84000 +0.32	6.85	6.54	6.56	222,605
23 Jul 10	6.52000 +0.07	6.52	6.38	6.38	89,125
22 Jul 10	6.45000 +0.15	6.45	6.30	6.36	130,375
21 Jul 10	6.30000 -0.04	6.35	6.29	6.34	75,966
20 Jul 10	6.34000 -0.02	6.38	6.30	6.32	33,563
19 Jul 10	6.36000 -0.06	6.48	6.32	6.48	32,586
16 Jul 10	6.42000 -0.12	6.53	6.30	6.50	72,881
15 Jul 10	6.54000 -0.08	6.65	6.53	6.65	135,245
14 Jul 10	6.62000 +0.04	6.64	6.50	6.58	71,192
13 Jul 10	6.58000 +0.04	6.64	6.55	6.64	38,758
12 Jul 10	6.54000 +0.12	6.55	6.40	6.49	115,636
09 Jul 10	6.42000 +0.03	6.47	6.36	6.40	73,680
08 Jul 10	6.39000 +0.18	6.42	6.20	6.20	242,713
07 Jul 10	6.21000 +0.03	6.26	6.16	6.16	52,892
06 Jul 10	6.18000 -0.01	6.24	6.15	6.21	51,115
05 Jul 10	6.19000 +0.01	6.20	6.11	6.19	47,840
02 Jul 10	6.18000 -0.24	6.48	6.15	6.48	174,536
30 Jun 10	6.42000 +0.05	6.50	6.40	6.45	37,259
29 Jun 10	6.37000 -0.23	6.58	6.35	6.58	73,084
28 Jun 10	6.60000 +0.06	6.70	6.60	6.69	38,552
25 Jun 10	6.54000 +0.03	6.66	6.51	6.51	71,628
24 Jun 10	6.51000 -0.23	6.76	6.50	6.73	98,378
23 Jun 10	6.74000 -0.08	6.80	6.73	6.75	67,075
22 Jun 10	6.82000 +0.02	6.82	6.76	6.80	91,702
21 Jun 10	6.80000 +0.10	6.88	6.71	6.79	117,898
18 Jun 10	6.70000 -0.04	6.81	6.70	6.75	76,267
17 Jun 10	6.74000 +0.16	6.84	6.67	6.69	148,908
16 Jun 10	6.58000 +0.00	6.69	6.52	6.67	143,030
15 Jun 10	6.58000 -0.05	6.72	6.58	6.66	205,068
14 Jun 10	6.63000 +0.17	6.68	6.51	6.56	202,462
11 Jun 10	6.46000 -0.01	6.53	6.40	6.50	75,306
10 Jun 10	6.47000 -0.11	6.65	6.40	6.60	138,394
09 Jun 10	6.58000 -0.06	6.79	6.52	6.77	101,172
08 Jun 10	6.64000 -0.26	7.00	6.61	7.00	183,101
07 Jun 10	6.90000 -0.03	7.00	6.84	7.00	186,522
04 Jun 10	6.93000 +0.01	7.07	6.78	6.92	633,547
03 Jun 10	6.92000 +0.26	6.95	6.71	6.71	284,063
02 Jun 10	6.66000 +0.00	6.77	6.65	6.75	135,482
01 Jun 10	6.66000 -0.21	6.95	6.66	6.94	176,147
31 May 10	6.87000 +0.19	6.95	6.65	6.65	144,816
28 May 10	6.68000 +0.34	6.68	6.36	6.36	397,850
27 May 10	6.34000 +0.14	6.35	6.25	6.28	948,097
26 May 10	6.20000 +0.13	6.34	6.09	6.24	975,105
25 May 10	6.07000 -0.16	6.28	5.95	6.28	282,203
21 May 10	6.23000 +0.22	6.43	6.00	6.09	327,750
20 May 10	6.01000 -0.30	6.27	5.86	6.25	592,263
19 May 10	6.31000 -0.21	6.64	6.20	6.64	510,646
18 May 10	6.52000 +0.09	6.63	6.45	6.63	1,618,289
17 May 10	6.43000 -0.23	6.70	6.36	6.66	575,220
14 May 10	6.66000 -0.04	6.88	6.41	6.45	1,196,806
13 May 10	6.70000 -0.62	7.20	6.61	7.05	1,366,171
12 May 10	7.32000 +0.14	7.35	7.20	7.22	118,879
11 May 10	7.18000 -0.28	7.67	7.15	7.67	219,678
10 May 10	7.46000 +0.52	7.50	7.24	7.49	183,108
07 May 10	6.94000 -0.09	7.09	6.76	7.05	208,108
06 May 10	7.03000 -0.03	7.29	7.01	7.08	515,784
05 May 10	7.06000 -0.29	7.18	7.01	7.02	595,077
04 May 10	7.35000 -0.44	7.70	7.25	7.70	551,531
03 May 10	7.79000 -0.13	7.92	7.70	7.92	123,347
30 Apr 10	7.92000 -0.02	8.03	7.91	7.94	75,641
29 Apr 10	7.94000 +0.09	8.04	7.86	7.86	112,625
28 Apr 10	7.85000 -0.11	8.10	7.85	8.09	145,579
27 Apr 10	7.96000 -0.14	8.14	7.96	8.12	158,761
26 Apr 10	8.10000 +0.15	8.16	7.95	7.95	274,173
23 Apr 10	7.95000 -0.03	8.07	7.95	8.00	198,497
22 Apr 10	7.98000 -0.02	8.00	7.89	7.99	739,022
21 Apr 10	8.00000 -0.03	8.04	7.87	8.00	268,769
20 Apr 10	8.03000 -0.03	8.11	8.01	8.01	324,274
19 Apr 10	8.06000 +0.12	8.06	7.85	7.90	165,760
16 Apr 10	7.94000 -0.02	8.05	7.85	7.90	215,346
15 Apr 10	7.96000 -0.15	8.15	7.85	8.15	326,439
14 Apr 10	8.11000 -0.01	8.16	8.11	8.11	100,970
13 Apr 10	8.12000 -0.01	8.19	8.10	8.19	508,953
12 Apr 10	8.13000 +0.02	8.24	8.10	8.10	92,180
09 Apr 10	8.11000 -0.01	8.25	8.07	8.08	74,332
08 Apr 10	8.12000 +0.03	8.13	8.06	8.11	135,563
07 Apr 10	8.09000 -0.06	8.16	8.08	8.12	390,852
06 Apr 10	8.15000 -0.20	8.32	8.15	8.28	168,509
05 Apr 10	8.35000 +0.08	8.35	8.22	8.27	42,937
01 Apr 10	8.27000 +0.11	8.30	8.17	8.29	93,271
31 Mar 10	8.16000 -0.24	8.45	8.15	8.45	115,966
30 Mar 10	8.40000 +0.08	8.42	8.26	8.26	112,111
29 Mar 10	8.32000 +0.07	8.38	8.27	8.38	55,188
26 Mar 10	8.25000 -0.17	8.47	8.25	8.43	124,232
25 Mar 10	8.42000 +0.07	8.47	8.32	8.32	121,776
24 Mar 10	8.35000 -0.08	8.45	8.30	8.45	147,810
23 Mar 10	8.43000 +0.30	8.44	8.05	8.05	319,038
22 Mar 10	8.13000 -0.07	8.20	8.10	8.19	204,486
19 Mar 10	8.20000 -0.16	8.38	8.19	8.36	302,509
18 Mar 10	8.36000 -0.04	8.56	8.30	8.30	290,387
17 Mar 10	8.40000 +0.21	8.40	8.21	8.28	335,929
16 Mar 10	8.19000 -0.10	8.30	8.19	8.30	198,482
15 Mar 10	8.29000 +0.05	8.29	8.10	8.21	157,805
12 Mar 10	8.24000 +0.01	8.26	8.19	8.26	123,885
11 Mar 10	8.23000 -0.03	8.31	8.18	8.18	210,824
10 Mar 10	8.26000 +0.07	8.33	8.21	8.27	228,115
09 Mar 10	8.19000 -0.08	8.31	8.17	8.30	259,065
08 Mar 10	8.27000 +0.07	8.31	8.15	8.29	168,920
05 Mar 10	8.20000 +0.07	8.29	8.08	8.17	246,038
04 Mar 10	8.13000 -0.06	8.20	8.07	8.20	324,498
03 Mar 10	8.19000 +0.03	8.32	8.10	8.17	321,108
02 Mar 10	8.16000 +0.10	8.19	8.00	8.02	270,491
01 Mar 10	8.06000 -0.14	8.20	7.95	8.01	306,359
26 Feb 10	8.20000 -0.09	8.25	7.86	8.05	339,153
25 Feb 10	8.29000 +0.00	8.44	8.25	8.44	500,337
24 Feb 10	8.29000 +0.11	8.30	8.12	8.15	189,618
23 Feb 10	8.18000 -0.24	8.35	8.14	8.26	109,831
22 Feb 10	8.42000 -0.06	8.55	8.38	8.48	100,034
19 Feb 10	8.48000 -0.11	8.60	8.43	8.60	104,319
18 Feb 10	8.59000 +0.02	8.60	8.43	8.43	96,856
17 Feb 10	8.57000 -0.01	8.64	8.50	8.58	136,725
16 Feb 10	8.58000 +0.22	8.58	8.25	8.25	311,901
12 Feb 10	8.36000 +0.05	8.36	8.20	8.20	170,430
11 Feb 10	8.31000 -0.11	8.49	8.25	8.49	232,310
10 Feb 10	8.42000 +0.17	8.46	8.27	8.34	295,089
09 Feb 10	8.25000 +0.36	8.35	7.90	7.91	383,588
08 Feb 10	7.89000 +0.25	7.92	7.75	7.76	414,593
05 Feb 10	7.64000 +0.00	7.76	7.18	7.60	480,222
04 Feb 10	7.64000 -0.36	8.00	7.57	7.99	307,942
03 Feb 10	8.00000 +0.01	8.06	7.88	7.98	377,344
02 Feb 10	7.99000 +0.00	8.00	7.97	8.00	192,608
01 Feb 10	7.99000 +0.02	8.00	7.95	7.95	184,926
29 Jan 10	7.97000 +0.07	8.06	7.90	7.97	739,783
28 Jan 10	7.90000 -0.06	8.00	7.87	8.00	580,924
27 Jan 10	7.96000 +0.09	8.07	7.88	7.91	210,061
26 Jan 10	7.87000 -0.39	8.26	7.78	8.26	588,503
25 Jan 10	8.26000 -0.56	8.86	8.08	8.76	588,936
22 Jan 10	8.82000 -0.25	9.07	8.74	9.00	199,221
21 Jan 10	9.07000 -0.15	9.21	8.96	9.21	260,622
20 Jan 10	9.22000 -0.13	9.35	9.10	9.35	174,101
19 Jan 10	9.35000 +0.08	9.41	9.19	9.29	154,002
18 Jan 10	9.27000 +0.05	9.37	9.20	9.24	73,997
15 Jan 10	9.22000 +0.04	9.34	9.11	9.18	119,454
14 Jan 10	9.18000 -0.16	9.34	9.12	9.32	316,551
13 Jan 10	9.34000 -0.12	9.50	9.32	9.50	152,609
12 Jan 10	9.46000 -0.06	9.55	9.34	9.52	272,109
11 Jan 10	9.52000 -0.05	9.70	9.40	9.70	262,386
08 Jan 10	9.57000 -0.06	9.80	9.53	9.71	280,098
07 Jan 10	9.63000 +0.19	9.78	9.37	9.49	407,709
06 Jan 10	9.44000 +0.44	9.50	9.02	9.03	355,282
05 Jan 10	9.00000 +0.00	9.03	8.99	8.99	226,156
04 Jan 10	9.00000 +0.06	9.03	8.85	8.98	111,605
31 Dec 09	8.94000 -0.04	9.02	8.94	8.99	22,032
30 Dec 09	8.98000 -0.02	9.00	8.95	9.00	47,668
29 Dec 09	9.00000 +0.00	9.08	8.89	9.04	184,123