FUNDMANAGER.co.uk

Major Drilling Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	14.90000 -0.33	15.19	14.76	15.01	104,442
19 Oct 26	15.23000 +0.25	15.48	15.07	15.23	83,452
16 Oct 26	14.98000 -0.30	15.40	14.83	15.38	72,897
15 Oct 26	15.28000 -0.07	15.34	14.83	15.24	136,826
14 Oct 26	15.35000 -0.87	15.95	15.30	15.63	97,920
13 Oct 26	16.22000 -0.25	16.62	16.06	16.43	130,524
09 Oct 26	16.47000 +0.61	16.59	16.11	16.11	53,430
08 Oct 26	15.86000 -0.28	16.17	15.74	16.05	74,511
07 Oct 26	16.14000 -0.94	16.94	16.08	16.74	103,502
06 Oct 26	17.08000 -0.18	17.30	16.92	17.30	58,686
05 Oct 26	17.26000 +0.08	17.42	17.01	17.24	74,239
02 Oct 26	17.18000 +0.47	17.35	16.67	16.96	126,314
01 Oct 26	16.71000 -0.06	16.86	16.45	16.56	113,076
30 Sep 26	16.77000 -0.13	17.11	16.51	16.98	163,508
29 Sep 26	16.90000 -0.02	17.06	16.72	17.06	70,177
28 Sep 26	16.92000 -0.48	17.29	16.62	16.90	129,357
25 Sep 26	17.40000 +0.05	17.49	17.13	17.32	106,881
24 Sep 26	17.35000 +0.02	17.50	17.06	17.18	87,800
23 Sep 26	17.33000 -0.02	17.58	16.70	17.01	209,300
22 Sep 26	17.35000 +0.60	17.43	16.73	16.89	143,200
21 Sep 26	16.75000 +0.46	16.98	16.23	16.29	133,341
18 Sep 26	16.29000 +0.26	16.39	15.86	16.20	172,230
17 Sep 26	16.03000 +0.63	16.07	15.69	15.79	102,320
16 Sep 26	15.40000 +0.06	15.61	15.20	15.35	78,634
15 Sep 26	15.34000 -0.23	15.60	15.25	15.60	66,238
14 Sep 26	15.57000 -0.35	15.71	15.20	15.50	139,300
11 Sep 26	15.92000 -0.13	16.17	15.78	16.11	118,088
10 Sep 26	16.05000 -0.75	16.45	15.96	16.37	186,485
09 Sep 26	16.80000 +0.05	16.90	16.58	16.73	94,666
08 Sep 26	16.75000 +0.67	16.89	16.28	16.28	173,732
04 Sep 26	16.08000 -0.19	16.21	15.92	16.04	157,100
03 Sep 26	16.27000 -0.20	17.26	15.58	17.26	408,400
02 Sep 26	16.47000 +0.04	16.72	16.35	16.66	332,900
01 Sep 26	16.43000 -0.54	16.82	16.27	16.54	255,400
31 Aug 26	16.97000 -0.17	17.03	16.54	17.01	746,500
28 Aug 26	17.14000 -0.49	17.62	16.85	17.49	179,100
27 Aug 26	17.63000 +0.38	17.68	17.04	17.24	91,100
26 Aug 26	17.25000 -0.51	17.83	17.20	17.65	114,865
25 Aug 26	17.76000 +0.05	17.83	17.49	17.63	142,354
24 Aug 26	17.71000 +0.10	17.82	17.45	17.60	140,245
21 Aug 26	17.61000 +0.61	17.78	17.20	17.29	186,708
20 Aug 26	17.00000 -0.04	17.01	16.67	16.87	64,005
19 Aug 26	17.04000 +0.83	17.36	16.48	16.48	134,709
18 Aug 26	16.21000 -0.53	16.63	16.20	16.54	132,563
17 Aug 26	16.74000 -0.42	17.26	16.62	17.12	145,228
14 Aug 26	17.16000 +0.57	17.25	16.44	16.44	210,660
13 Aug 26	16.59000 +0.00	16.66	16.39	16.48	182,178
12 Aug 26	16.59000 +0.34	16.61	16.23	16.30	155,704
11 Aug 26	16.25000 +0.18	16.26	15.89	16.08	113,100
10 Aug 26	16.07000 +0.59	16.13	15.37	15.69	180,829
07 Aug 26	15.48000 +0.26	15.66	15.23	15.41	92,170
06 Aug 26	15.22000 +0.28	15.36	14.72	14.93	165,779
05 Aug 26	14.94000 +0.63	14.95	14.32	14.53	296,543
04 Aug 26	14.31000 +0.39	14.51	13.97	14.51	413,274
31 Jul 26	13.92000 -0.07	14.10	13.59	14.00	168,669
30 Jul 26	13.99000 +0.39	14.04	13.81	14.00	129,710
29 Jul 26	13.60000 -0.50	14.00	13.45	14.00	238,548
28 Jul 26	14.10000 -0.09	14.10	13.80	14.00	160,852
27 Jul 26	14.19000 +0.07	14.53	13.90	14.20	127,845
24 Jul 26	14.12000 -0.26	14.36	14.09	14.30	50,449
23 Jul 26	14.38000 +0.03	14.39	14.10	14.12	226,177
22 Jul 26	14.35000 -0.14	14.75	14.29	14.69	120,699
21 Jul 26	14.49000 +0.49	14.54	14.22	14.27	107,920
20 Jul 26	14.00000 -0.22	14.27	13.78	14.18	125,212
17 Jul 26	14.22000 -0.03	14.27	13.91	14.00	165,642
16 Jul 26	14.25000 -0.11	14.47	14.03	14.25	197,805
15 Jul 26	14.36000 -0.43	14.84	14.33	14.83	116,681
14 Jul 26	14.79000 +0.36	15.00	14.62	14.62	102,049
13 Jul 26	14.43000 -0.08	14.44	14.15	14.31	368,549
10 Jul 26	14.51000 +0.21	14.53	14.15	14.23	554,917
09 Jul 26	14.30000 +0.23	14.44	14.12	14.28	401,018
08 Jul 26	14.07000 -0.45	14.44	13.96	14.16	255,704
07 Jul 26	14.52000 -0.70	15.03	14.39	15.03	314,373
06 Jul 26	15.22000 +0.00	15.43	15.02	15.43	96,006
03 Jul 26	15.22000 +0.34	15.29	15.01	15.04	95,626
02 Jul 26	14.88000 -0.19	15.43	14.66	15.14	160,309
30 Jun 26	15.07000 +0.15	15.22	14.76	15.10	336,452
29 Jun 26	14.92000 -0.01	15.05	14.74	14.88	402,485
26 Jun 26	14.93000 +0.13	15.08	14.66	14.66	312,337
25 Jun 26	14.80000 +0.33	15.14	14.46	14.89	252,166
24 Jun 26	14.47000 -0.66	14.91	14.43	14.82	200,291
23 Jun 26	15.13000 -0.06	15.13	14.50	14.94	475,076
22 Jun 26	15.19000 -0.08	15.34	14.98	15.16	190,960
19 Jun 26	15.27000 -0.56	15.75	15.24	15.75	200,045
18 Jun 26	15.83000 -0.77	16.89	15.63	16.89	329,281
17 Jun 26	16.60000 -0.28	17.05	16.52	16.97	210,263
16 Jun 26	16.88000 -0.62	17.74	16.76	17.74	331,532
15 Jun 26	17.50000 -0.46	18.70	17.42	18.35	277,700
12 Jun 26	17.96000 +0.37	18.19	17.58	17.74	505,439
11 Jun 26	17.59000 +1.36	17.75	16.66	17.70	713,511
10 Jun 26	16.23000 -0.51	16.94	16.13	16.43	325,875
09 Jun 26	16.74000 -0.53	17.60	16.07	17.31	225,390
08 Jun 26	17.27000 +0.54	17.38	16.81	16.81	219,200
05 Jun 26	16.73000 -1.15	17.47	16.65	17.33	899,533
04 Jun 26	17.88000 +0.31	18.22	17.30	17.63	273,036
03 Jun 26	17.57000 -0.75	18.02	17.35	17.92	1,007,400
02 Jun 26	18.32000 +0.71	18.36	17.78	17.78	458,014
01 Jun 26	17.61000 +0.51	17.64	16.66	16.77	269,293
29 May 26	17.10000 +0.30	17.18	16.47	16.77	907,093
28 May 26	16.80000 +0.83	16.80	15.63	15.83	204,940
27 May 26	15.97000 -0.18	16.23	15.50	15.87	260,073
26 May 26	16.15000 -0.26	16.55	16.12	16.12	107,000
25 May 26	16.41000 +0.72	16.42	15.91	16.21	64,965
22 May 26	15.69000 +0.08	15.74	15.41	15.45	99,141
21 May 26	15.61000 +0.06	15.75	15.21	15.50	137,958
20 May 26	15.55000 +0.21	15.78	15.47	15.47	162,726
19 May 26	15.34000 -0.74	15.86	15.31	15.86	136,992
15 May 26	16.08000 -0.76	16.33	15.98	16.33	116,278
14 May 26	16.84000 -0.28	17.11	16.46	17.11	143,155
13 May 26	17.12000 +0.08	17.28	16.96	17.02	156,640
12 May 26	17.04000 +0.12	17.09	16.55	16.90	184,614
11 May 26	16.92000 +0.16	17.15	16.83	16.98	290,141
08 May 26	16.76000 +0.80	16.88	16.07	16.16	191,615
07 May 26	15.96000 -0.28	16.70	15.94	16.59	164,614
06 May 26	16.24000 +0.82	16.30	15.66	15.81	240,632
05 May 26	15.42000 +0.06	15.68	15.40	15.60	126,573
04 May 26	15.36000 -0.15	15.56	15.26	15.49	132,307
01 May 26	15.51000 -0.16	15.72	15.49	15.56	95,547
30 Apr 26	15.67000 +0.31	15.76	15.43	15.60	142,015
29 Apr 26	15.36000 -0.26	15.68	15.24	15.56	128,992
28 Apr 26	15.62000 -0.73	16.17	15.57	16.17	198,040
27 Apr 26	16.35000 -0.07	16.74	16.08	16.53	228,947
24 Apr 26	16.42000 -0.32	16.78	16.38	16.76	119,316
23 Apr 26	16.74000 -0.13	17.11	16.37	16.82	146,030
22 Apr 26	16.87000 +0.43	17.10	16.78	16.86	110,544
21 Apr 26	16.44000 -1.05	17.44	16.34	17.44	147,137
20 Apr 26	17.49000 -0.34	17.72	17.34	17.65	131,789
17 Apr 26	17.83000 +0.28	18.27	17.65	17.88	136,096
16 Apr 26	17.55000 -0.28	18.20	17.52	17.90	139,802
15 Apr 26	17.83000 -0.17	18.00	17.58	17.99	82,836
14 Apr 26	18.00000 -0.22	18.55	17.98	18.33	145,033
13 Apr 26	18.22000 +0.07	18.31	17.61	17.61	130,449
10 Apr 26	18.15000 -0.04	18.46	18.06	18.20	289,588
09 Apr 26	18.19000 +0.49	18.40	17.55	17.70	244,490
08 Apr 26	17.70000 +0.93	17.75	17.13	17.29	234,248
07 Apr 26	16.77000 +0.02	16.92	16.54	16.84	77,347
06 Apr 26	16.75000 +0.06	16.79	16.63	16.65	76,583
02 Apr 26	16.69000 +0.12	16.74	16.12	16.18	257,385
01 Apr 26	16.57000 +0.55	16.67	16.17	16.17	121,207
31 Mar 26	16.02000 +0.51	16.13	15.39	15.54	308,962
30 Mar 26	15.51000 -0.04	15.88	15.36	15.87	202,294
27 Mar 26	15.55000 +0.28	15.75	15.15	15.22	113,643
26 Mar 26	15.27000 -0.59	15.70	15.06	15.50	187,345
25 Mar 26	15.86000 +0.57	15.94	15.56	15.65	232,100
24 Mar 26	15.29000 +0.12	15.40	15.04	15.14	364,592
23 Mar 26	15.17000 +0.47	15.49	14.70	14.70	190,789
20 Mar 26	14.70000 -0.19	15.06	14.52	14.87	238,745
19 Mar 26	14.89000 -1.06	15.35	14.46	15.35	373,114
18 Mar 26	15.95000 -0.85	16.55	15.93	16.55	327,632
17 Mar 26	16.80000 +0.20	16.93	16.25	16.52	141,068
16 Mar 26	16.60000 +0.06	16.66	16.14	16.41	173,100
13 Mar 26	16.54000 -0.07	16.80	16.39	16.61	242,180
12 Mar 26	16.61000 -0.17	16.88	16.53	16.71	182,976
11 Mar 26	16.78000 +0.19	16.88	16.15	16.50	125,352
10 Mar 26	16.59000 +0.07	16.76	16.43	16.48	166,871
09 Mar 26	16.52000 -0.02	16.56	15.64	16.16	231,055
06 Mar 26	16.54000 -0.54	17.14	16.50	16.68	281,900
05 Mar 26	17.08000 -0.72	17.77	16.97	17.77	307,600
04 Mar 26	17.80000 +0.19	17.94	17.44	17.70	295,900
03 Mar 26	17.61000 -0.79	18.22	17.17	18.08	398,300
02 Mar 26	18.40000 +0.18	18.65	18.11	18.25	882,300
27 Feb 26	18.22000 -0.03	18.35	17.75	18.10	648,400
26 Feb 26	18.25000 +0.43	18.26	16.49	16.79	356,100
25 Feb 26	17.82000 +0.32	18.09	17.49	17.98	302,200
24 Feb 26	17.50000 +0.36	17.60	17.05	17.06	402,600
23 Feb 26	17.14000 +0.31	17.14	16.78	17.00	284,800
20 Feb 26	16.83000 -0.17	17.00	16.50	16.89	324,500
19 Feb 26	17.00000 +0.26	17.14	16.52	16.90	304,300
18 Feb 26	16.74000 +0.23	16.98	16.56	16.69	120,800
17 Feb 26	16.51000 -0.23	16.88	15.84	16.56	202,000
13 Feb 26	16.74000 +0.23	17.20	16.51	16.54	244,400
12 Feb 26	16.51000 -0.34	16.89	16.32	16.85	320,900
11 Feb 26	16.85000 +0.40	16.98	16.26	16.50	224,100
10 Feb 26	16.45000 +0.23	16.50	16.13	16.16	225,900
09 Feb 26	16.22000 +0.76	16.25	15.50	15.51	215,200
06 Feb 26	15.46000 +0.78	15.48	14.78	14.79	135,200
05 Feb 26	14.68000 -0.37	14.92	14.38	14.69	177,400
04 Feb 26	15.05000 -0.13	15.49	14.71	15.34	327,300
03 Feb 26	15.18000 +0.34	15.42	14.79	15.37	255,700
02 Feb 26	14.84000 -0.10	15.06	14.77	14.80	699,900
30 Jan 26	14.94000 -0.72	15.40	14.62	15.01	377,400
29 Jan 26	15.66000 -0.45	16.61	15.39	16.37	370,600
28 Jan 26	16.11000 +0.54	16.12	15.71	15.78	449,000
27 Jan 26	15.57000 -0.47	16.15	15.46	16.10	590,400
26 Jan 26	16.04000 +0.33	17.00	16.00	16.20	605,200
23 Jan 26	15.71000 +0.66	15.90	15.23	15.25	598,300
22 Jan 26	15.05000 +0.31	15.10	14.63	14.72	301,500
21 Jan 26	14.74000 +0.35	14.99	14.41	14.48	247,200
20 Jan 26	14.39000 +0.21	14.50	13.98	14.34	250,800
19 Jan 26	14.18000 +0.12	14.31	14.01	14.31	36,200
16 Jan 26	14.06000 -0.01	14.40	13.65	14.04	189,500
15 Jan 26	14.07000 -0.12	14.38	14.00	14.24	76,900
14 Jan 26	14.19000 +0.11	14.36	14.00	14.00	303,400
13 Jan 26	14.08000 -0.12	14.40	14.01	14.40	103,800
12 Jan 26	14.20000 +0.12	14.53	14.14	14.29	216,200
09 Jan 26	14.08000 -0.09	14.25	13.86	14.20	126,700
08 Jan 26	14.17000 +0.17	14.30	13.61	13.95	233,500
07 Jan 26	14.00000 -0.63	14.49	13.84	14.49	244,300
06 Jan 26	14.63000 +0.72	14.77	13.95	13.97	348,500
05 Jan 26	13.91000 +0.54	14.25	13.74	13.99	238,200
02 Jan 26	13.37000 +0.47	13.41	12.97	13.14	89,100
31 Dec 25	12.90000 -0.07	13.06	12.85	13.06	139,471
30 Dec 25	12.97000 -0.03	13.31	12.96	13.31	73,075
29 Dec 25	13.00000 -0.02	13.64	12.67	12.82	159,222
24 Dec 25	13.02000 -0.22	13.41	12.98	13.34	93,063
23 Dec 25	13.24000 -0.44	13.64	13.23	13.64	93,717
22 Dec 25	13.68000 +0.48	13.99	13.32	13.53	275,596
19 Dec 25	13.20000 +0.06	13.33	13.10	13.18	657,068
18 Dec 25	13.14000 -0.11	13.42	13.00	13.41	76,662
17 Dec 25	13.25000 +0.27	13.64	12.91	12.95	122,503
16 Dec 25	12.98000 +0.37	13.16	12.75	12.75	150,418
15 Dec 25	12.61000 -0.48	13.24	12.50	13.24	97,722
12 Dec 25	13.09000 -0.60	13.88	12.50	13.88	301,314
11 Dec 25	13.69000 -0.20	13.96	13.13	13.96	307,948
10 Dec 25	13.89000 +0.41	13.94	13.41	13.47	155,534
09 Dec 25	13.48000 -0.03	13.74	13.36	13.53	128,441
08 Dec 25	13.51000 -0.41	13.88	13.24	13.86	124,482
05 Dec 25	13.92000 +0.33	14.08	13.62	13.65	156,031
04 Dec 25	13.59000 -0.12	13.80	13.44	13.65	151,463
03 Dec 25	13.71000 +0.68	13.78	13.15	13.19	190,646
02 Dec 25	13.03000 -0.27	13.41	12.86	13.32	75,514
01 Dec 25	13.30000 +0.26	13.48	13.23	13.24	195,645
28 Nov 25	13.04000 +0.51	13.14	12.53	12.53	114,557
27 Nov 25	12.53000 +0.00	12.64	12.46	12.50	46,818
26 Nov 25	12.53000 +0.32	12.63	12.10	12.25	112,118
25 Nov 25	12.21000 -0.33	12.65	12.21	12.59	150,487
24 Nov 25	12.54000 +0.59	12.54	12.11	12.11	955,783
21 Nov 25	11.95000 +0.15	12.00	11.59	11.80	153,771
20 Nov 25	11.80000 -0.43	12.52	11.79	12.40	100,377
19 Nov 25	12.23000 +0.21	12.30	12.07	12.30	123,235
18 Nov 25	12.02000 -0.13	12.25	11.89	12.05	62,569
17 Nov 25	12.15000 -0.10	12.41	12.08	12.20	105,021
14 Nov 25	12.25000 +0.00	12.30	11.77	12.09	97,275
13 Nov 25	12.25000 -0.58	12.87	12.13	12.87	141,167
12 Nov 25	12.83000 +0.49	12.99	12.34	12.35	212,372
11 Nov 25	12.34000 +0.40	12.38	11.76	11.95	178,132
10 Nov 25	11.94000 +0.41	12.06	11.73	11.73	211,888
07 Nov 25	11.53000 +0.00	11.63	11.32	11.52	123,037
06 Nov 25	11.53000 -0.26	11.88	11.53	11.81	247,213
05 Nov 25	11.79000 -0.03	11.98	11.70	11.88	131,337
04 Nov 25	11.82000 -0.38	12.32	11.78	11.91	253,651
03 Nov 25	12.20000 -0.15	12.34	11.97	12.33	173,915
31 Oct 25	12.35000 -0.08	12.48	12.21	12.45	175,185
30 Oct 25	12.43000 -0.17	12.59	12.36	12.59	90,285
29 Oct 25	12.60000 -0.03	12.90	12.53	12.83	113,409
28 Oct 25	12.63000 -0.07	12.88	12.58	12.66	58,202
27 Oct 25	12.70000 -0.31	13.04	12.54	12.85	38,483
24 Oct 25	13.01000 +0.11	13.03	12.70	12.76	141,045
23 Oct 25	12.90000 +0.16	13.03	12.73	12.93	92,201
22 Oct 25	12.74000 +0.07	12.81	12.43	12.43	135,248
21 Oct 25	12.67000 -0.86	13.29	12.55	13.15	246,108
20 Oct 25	13.53000 -0.05	14.11	13.46	13.73	226,095
17 Oct 25	13.58000 -0.70	14.18	13.55	14.01	515,121
16 Oct 25	14.28000 +1.94	14.41	12.51	12.51	790,603
15 Oct 25	12.34000 +0.54	12.38	11.84	11.89	208,154
14 Oct 25	11.80000 +0.35	11.89	11.37	11.41	95,717
10 Oct 25	11.45000 -0.23	11.72	11.32	11.59	101,440
09 Oct 25	11.68000 -0.03	11.90	11.53	11.73	137,093
08 Oct 25	11.71000 +0.03	11.87	11.62	11.69	47,229
07 Oct 25	11.68000 -0.01	11.82	11.56	11.63	76,166
06 Oct 25	11.69000 -0.13	11.99	11.65	11.84	95,975
03 Oct 25	11.82000 +0.03	11.86	11.62	11.82	82,910
02 Oct 25	11.79000 -0.24	12.05	11.64	11.98	139,117
01 Oct 25	12.03000 +0.39	12.07	11.67	11.67	138,065
30 Sep 25	11.64000 -0.21	11.83	11.45	11.71	99,740
29 Sep 25	11.85000 +0.18	11.90	11.70	11.73	119,678
26 Sep 25	11.67000 +0.20	11.70	11.44	11.50	107,422
25 Sep 25	11.47000 +0.00	11.59	11.29	11.48	181,963
24 Sep 25	11.47000 +0.37	11.61	11.11	11.15	354,270
23 Sep 25	11.10000 +0.24	11.23	10.85	10.85	345,373
22 Sep 25	10.86000 +0.40	10.95	10.43	10.45	185,722
19 Sep 25	10.46000 +0.20	10.55	10.25	10.25	242,358
18 Sep 25	10.26000 +0.06	10.36	10.14	10.20	175,660
17 Sep 25	10.20000 +0.21	10.25	9.89	9.89	175,575
16 Sep 25	9.99000 -0.13	10.07	9.84	10.07	65,863
15 Sep 25	10.12000 +0.27	10.25	9.90	9.91	176,278
12 Sep 25	9.85000 +0.04	9.98	9.74	9.92	105,651
11 Sep 25	9.81000 +0.25	9.96	9.56	9.56	206,160
10 Sep 25	9.56000 +0.14	9.58	9.37	9.40	135,009
09 Sep 25	9.42000 -0.81	9.80	9.24	9.59	486,636
08 Sep 25	10.23000 -0.04	10.40	10.12	10.25	157,217
05 Sep 25	10.27000 +0.30	10.48	9.99	10.00	217,421
04 Sep 25	9.97000 -0.10	10.15	9.95	10.11	84,417
03 Sep 25	10.07000 +0.23	10.28	9.77	9.80	352,189
02 Sep 25	9.84000 +0.16	9.86	9.56	9.75	216,842
29 Aug 25	9.68000 +0.46	9.76	9.21	9.28	235,457
28 Aug 25	9.22000 +0.09	9.30	9.16	9.18	111,121
27 Aug 25	9.13000 +0.07	9.23	9.10	9.15	39,661
26 Aug 25	9.06000 +0.01	9.12	9.01	9.08	157,482
25 Aug 25	9.05000 -0.03	9.21	9.02	9.12	38,598
22 Aug 25	9.08000 +0.14	9.13	8.91	8.95	141,304
21 Aug 25	8.94000 +0.10	8.96	8.82	8.91	85,843
20 Aug 25	8.84000 -0.04	8.88	8.78	8.85	34,238
19 Aug 25	8.88000 -0.19	9.07	8.75	9.07	115,647
18 Aug 25	9.07000 -0.12	9.20	9.04	9.06	97,376
15 Aug 25	9.19000 -0.02	9.22	9.13	9.13	30,956
14 Aug 25	9.21000 -0.05	9.33	9.06	9.33	69,368
13 Aug 25	9.26000 -0.13	9.47	9.17	9.40	158,834
12 Aug 25	9.39000 +0.30	9.47	9.18	9.18	179,219
11 Aug 25	9.09000 +0.30	9.29	8.76	8.76	108,067
08 Aug 25	8.79000 +0.00	8.91	8.79	8.86	98,908
07 Aug 25	8.79000 +0.05	8.86	8.74	8.75	62,342
06 Aug 25	8.74000 -0.03	8.86	8.68	8.86	36,817
05 Aug 25	8.77000 +0.04	8.93	8.73	8.79	55,090
01 Aug 25	8.73000 -0.06	8.82	8.63	8.80	44,685
31 Jul 25	8.79000 +0.10	8.85	8.57	8.63	109,216
30 Jul 25	8.69000 -0.37	9.15	8.69	9.03	108,984
29 Jul 25	9.06000 -0.23	9.29	9.05	9.29	60,532
28 Jul 25	9.29000 +0.01	9.37	9.18	9.18	101,272
25 Jul 25	9.28000 -0.03	9.31	9.07	9.22	114,074
24 Jul 25	9.31000 -0.04	9.38	9.19	9.29	93,846
23 Jul 25	9.35000 +0.15	9.45	9.20	9.21	120,361
22 Jul 25	9.20000 +0.15	9.29	9.03	9.03	87,578
21 Jul 25	9.05000 +0.22	9.28	8.85	8.85	102,743
18 Jul 25	8.83000 -0.10	8.86	8.78	8.86	37,606
17 Jul 25	8.93000 +0.02	8.96	8.81	8.88	110,903
16 Jul 25	8.91000 -0.12	9.03	8.80	9.03	54,635
15 Jul 25	9.03000 +0.15	9.06	8.77	8.86	74,762
14 Jul 25	8.88000 -0.18	9.05	8.85	8.92	54,201
11 Jul 25	9.06000 +0.16	9.32	8.89	8.96	119,564
10 Jul 25	8.90000 +0.06	8.98	8.68	8.68	67,099
09 Jul 25	8.84000 -0.01	8.92	8.81	8.81	43,103
08 Jul 25	8.85000 -0.21	9.06	8.75	9.02	65,626
07 Jul 25	9.06000 -0.02	9.24	8.81	9.14	75,061
04 Jul 25	9.08000 +0.07	9.14	9.03	9.04	26,774
03 Jul 25	9.01000 -0.19	9.23	8.98	9.23	59,982
02 Jul 25	9.20000 +0.34	9.23	8.86	8.99	172,748
30 Jun 25	8.86000 -0.02	8.94	8.79	8.79	55,689
27 Jun 25	8.88000 +0.02	8.93	8.75	8.93	75,460
26 Jun 25	8.86000 +0.13	8.95	8.68	8.76	131,624
25 Jun 25	8.73000 +0.13	8.76	8.55	8.64	101,757
24 Jun 25	8.60000 -0.08	8.67	8.51	8.62	129,527
23 Jun 25	8.68000 -0.32	9.09	8.64	9.05	120,809
20 Jun 25	9.00000 -0.22	9.20	8.91	9.12	114,606
19 Jun 25	9.22000 -0.10	9.48	9.19	9.48	51,795
18 Jun 25	9.32000 -0.06	9.45	9.30	9.45	89,903
17 Jun 25	9.38000 +0.28	9.53	9.13	9.18	272,736
16 Jun 25	9.10000 -0.15	9.31	9.00	9.00	165,615
13 Jun 25	9.25000 -0.51	9.79	9.20	9.55	194,797
12 Jun 25	9.76000 +1.18	9.90	8.52	8.67	575,681
11 Jun 25	8.58000 -0.08	8.66	8.54	8.61	111,974
10 Jun 25	8.66000 +0.16	8.68	8.46	8.50	127,065
09 Jun 25	8.50000 +0.09	8.62	8.42	8.42	105,865
06 Jun 25	8.41000 -0.03	8.55	8.27	8.41	158,999
05 Jun 25	8.44000 +0.24	8.55	8.30	8.36	138,401
04 Jun 25	8.20000 +0.00	8.37	8.14	8.14	271,212
03 Jun 25	8.20000 +0.21	8.23	7.83	8.03	259,170
02 Jun 25	7.99000 -0.09	8.12	7.95	8.08	217,579
30 May 25	8.08000 +0.02	8.17	7.98	8.17	516,936
29 May 25	8.06000 -0.27	8.37	8.04	8.37	121,910
28 May 25	8.33000 -0.03	8.38	8.27	8.34	101,536
27 May 25	8.36000 -0.17	8.51	8.34	8.43	80,898
26 May 25	8.53000 +0.20	8.53	8.38	8.45	14,504
23 May 25	8.33000 +0.08	8.40	8.19	8.19	75,081
22 May 25	8.25000 +0.05	8.36	8.13	8.20	88,972
21 May 25	8.20000 -0.17	8.40	8.19	8.37	79,536
20 May 25	8.37000 +0.12	8.46	8.19	8.19	93,083
16 May 25	8.25000 -0.05	8.26	8.14	8.25	99,579
15 May 25	8.30000 -0.13	8.43	8.25	8.43	34,138
14 May 25	8.43000 -0.04	8.51	8.31	8.46	39,573
13 May 25	8.47000 +0.23	8.52	8.15	8.21	97,892
12 May 25	8.24000 +0.03	8.44	8.17	8.44	100,499
09 May 25	8.21000 -0.40	8.54	8.06	8.54	312,068
08 May 25	8.61000 +0.17	8.82	8.48	8.50	101,444
07 May 25	8.44000 -0.02	8.46	8.23	8.44	252,821
06 May 25	8.46000 +0.17	8.47	8.27	8.29	34,565
05 May 25	8.29000 -0.05	8.35	8.23	8.31	70,373
02 May 25	8.34000 -0.06	8.55	8.31	8.55	44,821
01 May 25	8.40000 -0.32	8.74	8.39	8.65	66,449
30 Apr 25	8.72000 +0.02	8.82	8.51	8.65	172,888
29 Apr 25	8.70000 -0.24	8.87	8.65	8.87	83,758
28 Apr 25	8.94000 +0.15	8.94	8.69	8.90	87,171
25 Apr 25	8.79000 -0.11	8.81	8.58	8.81	101,609
24 Apr 25	8.90000 +0.40	8.98	8.55	8.63	172,791
23 Apr 25	8.50000 +0.03	8.57	8.27	8.47	106,541
22 Apr 25	8.47000 -0.07	8.65	8.41	8.59	177,695
21 Apr 25	8.54000 +0.24	8.58	8.30	8.30	228,202
17 Apr 25	8.30000 -0.11	8.46	8.15	8.43	81,361
16 Apr 25	8.41000 +0.14	8.43	8.22	8.38	152,886
15 Apr 25	8.27000 +0.47	8.28	7.86	7.86	139,111
14 Apr 25	7.80000 +0.04	7.91	7.63	7.90	71,323
11 Apr 25	7.76000 +0.45	7.80	7.42	7.43	169,650
10 Apr 25	7.31000 -0.32	7.76	7.22	7.43	300,223
09 Apr 25	7.63000 +1.04	7.66	6.56	6.57	332,271
08 Apr 25	6.59000 -0.16	6.98	6.51	6.96	243,936
07 Apr 25	6.75000 -0.19	7.09	6.53	6.70	336,690
04 Apr 25	6.94000 -0.64	7.36	6.69	7.25	244,193
03 Apr 25	7.58000 -0.60	7.92	7.55	7.84	160,955
02 Apr 25	8.18000 +0.02	8.19	7.95	8.09	53,773
01 Apr 25	8.16000 +0.14	8.23	7.96	8.04	99,585
31 Mar 25	8.02000 +0.10	8.14	7.54	7.85	224,518
28 Mar 25	7.92000 -0.22	8.22	7.77	8.21	629,895
27 Mar 25	8.14000 -0.07	8.34	8.14	8.22	534,794
26 Mar 25	8.21000 +0.09	8.31	8.04	8.14	326,614
25 Mar 25	8.12000 +0.21	8.33	7.92	7.92	199,018
24 Mar 25	7.91000 +0.21	7.93	7.77	7.80	148,975
21 Mar 25	7.70000 -0.06	7.76	7.60	7.60	199,746
20 Mar 25	7.76000 +0.06	7.77	7.61	7.64	140,186
19 Mar 25	7.70000 +0.07	7.79	7.56	7.56	125,186
18 Mar 25	7.63000 +0.06	7.72	7.57	7.57	100,762
17 Mar 25	7.57000 +0.05	7.61	7.42	7.58	137,796
14 Mar 25	7.52000 +0.07	7.69	7.49	7.50	125,464
13 Mar 25	7.45000 -0.03	7.64	7.41	7.47	99,472
12 Mar 25	7.48000 -0.12	7.67	7.35	7.60	205,212
11 Mar 25	7.60000 +0.43	7.70	7.19	7.26	332,791
10 Mar 25	7.17000 -0.83	7.86	7.10	7.83	321,740
07 Mar 25	8.00000 +0.22	8.54	7.41	8.54	524,415
06 Mar 25	7.78000 -0.29	8.05	7.69	8.02	209,669
05 Mar 25	8.07000 +0.05	8.23	7.96	8.06	345,534
04 Mar 25	8.02000 -0.05	8.21	7.81	8.01	223,760
03 Mar 25	8.07000 -0.15	8.34	8.03	8.28	120,385
28 Feb 25	8.22000 -0.10	8.31	8.15	8.23	147,594
27 Feb 25	8.32000 -0.27	8.59	8.25	8.55	236,473
26 Feb 25	8.59000 -0.39	9.08	8.56	8.98	203,828
25 Feb 25	8.98000 +0.08	9.03	8.84	8.85	165,376
24 Feb 25	8.90000 +0.13	8.96	8.71	8.82	107,279
21 Feb 25	8.77000 -0.25	8.99	8.73	8.99	189,997
20 Feb 25	9.02000 -0.04	9.13	9.00	9.02	72,027
19 Feb 25	9.06000 -0.02	9.14	8.95	9.06	123,777
18 Feb 25	9.08000 -0.05	9.15	9.06	9.15	54,516
14 Feb 25	9.13000 -0.17	9.32	9.08	9.32	38,600
13 Feb 25	9.30000 +0.19	9.31	9.12	9.20	67,173
12 Feb 25	9.11000 -0.03	9.23	9.03	9.14	142,198
11 Feb 25	9.14000 +0.10	9.17	8.87	8.97	58,925
10 Feb 25	9.04000 +0.07	9.14	8.95	9.07	72,613
07 Feb 25	8.97000 +0.30	9.06	8.69	8.77	162,441
06 Feb 25	8.67000 +0.01	8.75	8.61	8.68	64,243
05 Feb 25	8.66000 +0.09	8.69	8.52	8.60	44,291
04 Feb 25	8.57000 +0.31	8.66	8.18	8.25	69,311
03 Feb 25	8.26000 -0.15	8.38	8.17	8.18	82,589
31 Jan 25	8.41000 -0.24	8.65	8.38	8.56	93,008
30 Jan 25	8.65000 +0.27	8.66	8.46	8.53	62,850
29 Jan 25	8.38000 +0.13	8.47	8.29	8.29	57,415
28 Jan 25	8.25000 -0.13	8.32	8.22	8.32	161,723
27 Jan 25	8.38000 -0.32	8.60	8.28	8.60	83,711
24 Jan 25	8.70000 -0.04	8.85	8.70	8.81	24,760
23 Jan 25	8.74000 -0.06	8.80	8.62	8.80	117,157
22 Jan 25	8.80000 -0.03	8.95	8.61	8.85	106,896
21 Jan 25	8.83000 +0.06	9.00	8.65	8.67	69,169
20 Jan 25	8.77000 +0.09	8.77	8.62	8.62	32,159
17 Jan 25	8.68000 +0.06	8.80	8.65	8.65	53,026
16 Jan 25	8.62000 -0.02	8.75	8.51	8.70	63,061
15 Jan 25	8.64000 +0.06	8.67	8.57	8.66	64,970
14 Jan 25	8.58000 +0.20	8.61	8.41	8.41	75,561
13 Jan 25	8.38000 -0.16	8.53	8.32	8.50	66,328
10 Jan 25	8.54000 -0.26	8.81	8.54	8.79	53,206
09 Jan 25	8.80000 +0.26	8.87	8.48	8.48	78,478
08 Jan 25	8.54000 +0.12	8.57	8.35	8.42	146,818
07 Jan 25	8.42000 +0.21	8.44	8.23	8.25	131,122
06 Jan 25	8.21000 +0.02	8.42	8.19	8.34	109,248
03 Jan 25	8.19000 -0.06	8.28	8.18	8.25	38,495
02 Jan 25	8.25000 +0.04	8.35	8.16	8.21	93,222
31 Dec 24	8.21000 +0.09	8.21	8.13	8.13	29,256
30 Dec 24	8.12000 -0.13	8.24	8.04	8.24	65,607
27 Dec 24	8.25000 -0.09	8.35	8.19	8.31	78,676
24 Dec 24	8.34000 +0.00	8.35	8.23	8.34	58,276
23 Dec 24	8.34000 +0.09	8.34	8.19	8.24	74,388
20 Dec 24	8.25000 -0.01	8.44	8.22	8.22	59,834
19 Dec 24	8.26000 -0.09	8.39	8.18	8.26	95,038
18 Dec 24	8.35000 -0.25	8.60	8.28	8.60	166,821
17 Dec 24	8.60000 -0.08	8.68	8.52	8.57	81,444
16 Dec 24	8.68000 +0.04	8.87	8.54	8.54	74,247
13 Dec 24	8.64000 -0.12	8.73	8.52	8.73	97,377
12 Dec 24	8.76000 +0.00	8.88	8.65	8.70	75,519
11 Dec 24	8.76000 -0.01	9.00	8.51	8.76	130,831
10 Dec 24	8.77000 -0.08	8.88	8.56	8.85	83,689
09 Dec 24	8.85000 -0.04	9.23	8.75	8.97	101,168
06 Dec 24	8.89000 +0.03	8.95	8.61	8.70	140,402
05 Dec 24	8.86000 +0.06	8.88	8.75	8.83	77,537
04 Dec 24	8.80000 +0.03	8.91	8.72	8.77	140,922
03 Dec 24	8.77000 +0.34	9.01	8.51	8.51	101,461
02 Dec 24	8.43000 -0.16	8.58	8.36	8.58	36,465
29 Nov 24	8.59000 +0.28	8.59	8.43	8.51	33,791
28 Nov 24	8.31000 -0.20	8.47	8.31	8.32	50,910
27 Nov 24	8.51000 -0.06	8.68	8.41	8.57	43,886
26 Nov 24	8.57000 -0.01	8.67	8.52	8.66	54,712
25 Nov 24	8.58000 -0.21	8.85	8.53	8.70	206,179
22 Nov 24	8.79000 +0.13	8.85	8.64	8.68	43,625
21 Nov 24	8.66000 -0.04	8.73	8.58	8.70	59,341
20 Nov 24	8.70000 +0.17	8.79	8.64	8.65	63,731
19 Nov 24	8.53000 -0.07	8.58	8.45	8.58	30,438
18 Nov 24	8.60000 +0.24	8.60	8.42	8.42	27,541
15 Nov 24	8.36000 -0.04	8.52	8.26	8.40	49,756
14 Nov 24	8.40000 +0.12	8.44	8.26	8.26	82,200
13 Nov 24	8.28000 -0.18	8.59	8.25	8.59	79,824
12 Nov 24	8.46000 -0.20	8.63	8.40	8.61	73,410
11 Nov 24	8.66000 -0.19	8.85	8.57	8.69	52,858
08 Nov 24	8.85000 -0.23	9.05	8.77	9.03	41,403
07 Nov 24	9.08000 +0.17	9.28	8.90	8.98	108,225
06 Nov 24	8.91000 +0.07	9.01	8.59	8.86	180,369
05 Nov 24	8.84000 +0.69	8.86	8.45	8.63	157,818
04 Nov 24	8.15000 -0.15	8.32	8.11	8.32	38,270
01 Nov 24	8.30000 -0.08	8.43	8.28	8.34	42,771
31 Oct 24	8.38000 -0.09	8.48	8.11	8.46	114,281
30 Oct 24	8.47000 -0.04	8.57	8.39	8.55	32,378
29 Oct 24	8.51000 +0.08	8.57	8.33	8.35	76,534
28 Oct 24	8.43000 -0.24	8.66	8.31	8.65	82,385
25 Oct 24	8.67000 +0.02	8.75	8.58	8.69	66,662
24 Oct 24	8.65000 +0.17	8.76	8.31	8.60	189,894
23 Oct 24	8.48000 -0.09	8.65	8.44	8.46	90,498
22 Oct 24	8.57000 -0.03	8.72	8.45	8.45	59,659
21 Oct 24	8.60000 -0.22	8.90	8.53	8.90	43,025
18 Oct 24	8.82000 +0.25	8.85	8.51	8.58	92,251
17 Oct 24	8.57000 +0.13	8.64	8.47	8.64	63,338
16 Oct 24	8.44000 -0.08	8.59	8.42	8.53	74,026
15 Oct 24	8.52000 +0.02	8.53	8.26	8.31	43,277
11 Oct 24	8.50000 +0.10	8.52	8.30	8.30	50,090
10 Oct 24	8.40000 +0.20	8.46	8.12	8.21	112,979
09 Oct 24	8.20000 +0.05	8.24	8.08	8.10	40,664
08 Oct 24	8.15000 -0.09	8.21	8.00	8.21	87,116
07 Oct 24	8.24000 +0.05	8.26	8.08	8.15	64,453
04 Oct 24	8.19000 +0.06	8.29	8.09	8.29	61,635
03 Oct 24	8.13000 -0.13	8.34	8.08	8.20	73,936
02 Oct 24	8.26000 -0.16	8.48	8.20	8.42	85,733
01 Oct 24	8.42000 +0.05	8.46	8.25	8.37	42,928
30 Sep 24	8.37000 -0.13	8.50	8.31	8.39	84,703
27 Sep 24	8.50000 +0.07	8.51	8.39	8.44	126,698
26 Sep 24	8.43000 +0.13	8.60	8.40	8.42	109,870
25 Sep 24	8.30000 -0.14	8.42	8.30	8.42	14,346
24 Sep 24	8.44000 +0.27	8.44	8.18	8.29	85,913
23 Sep 24	8.17000 +0.00	8.23	8.08	8.18	84,959
20 Sep 24	8.17000 +0.08	8.21	8.07	8.07	117,930
19 Sep 24	8.09000 +0.27	8.15	7.97	7.97	121,873
18 Sep 24	7.82000 -0.03	7.95	7.65	7.86	128,505
17 Sep 24	7.85000 +0.01	8.01	7.77	7.84	112,788
16 Sep 24	7.84000 -0.16	8.04	7.73	7.98	76,334
13 Sep 24	8.00000 +0.04	8.17	7.91	7.96	100,058
12 Sep 24	7.96000 +0.44	7.98	7.52	7.56	157,119
11 Sep 24	7.52000 +0.23	7.52	6.98	7.14	174,339
10 Sep 24	7.29000 -0.18	7.48	7.13	7.48	167,507
09 Sep 24	7.47000 -0.15	7.70	7.42	7.55	160,562
06 Sep 24	7.62000 -0.32	8.17	7.50	8.17	282,303
05 Sep 24	7.94000 -1.05	8.31	7.65	8.01	466,990
04 Sep 24	8.99000 +0.10	9.11	8.91	8.94	34,521
03 Sep 24	8.89000 -0.57	9.29	8.84	9.25	66,337
30 Aug 24	9.46000 +0.00	9.49	9.33	9.47	50,321
29 Aug 24	9.46000 -0.01	9.61	9.41	9.50	34,529
28 Aug 24	9.47000 -0.03	9.49	9.37	9.42	25,239
27 Aug 24	9.50000 -0.20	9.74	9.46	9.59	17,866
26 Aug 24	9.70000 +0.12	9.75	9.60	9.60	18,713
23 Aug 24	9.58000 +0.02	9.77	9.58	9.66	39,056
22 Aug 24	9.56000 -0.12	9.74	9.45	9.69	102,003
21 Aug 24	9.68000 +0.09	9.68	9.54	9.60	28,227
20 Aug 24	9.59000 +0.17	9.60	9.47	9.50	53,771
19 Aug 24	9.42000 -0.07	9.60	9.42	9.54	30,177
16 Aug 24	9.49000 +0.12	9.59	9.32	9.36	35,901
15 Aug 24	9.37000 +0.04	9.61	9.30	9.30	83,269
14 Aug 24	9.33000 +0.09	9.35	9.12	9.12	188,069
13 Aug 24	9.24000 +0.11	9.31	9.13	9.13	20,710
12 Aug 24	9.13000 +0.03	9.36	9.10	9.16	63,145
09 Aug 24	9.10000 +0.10	9.12	8.90	8.90	62,897
08 Aug 24	9.00000 +0.19	9.03	8.74	8.84	44,073
07 Aug 24	8.81000 +0.05	9.00	8.75	8.92	213,325
06 Aug 24	8.76000 -0.17	8.93	8.59	8.59	100,972
02 Aug 24	8.93000 -0.32	9.24	8.78	9.24	124,102
01 Aug 24	9.25000 -0.18	9.52	9.15	9.51	67,441
31 Jul 24	9.43000 +0.23	9.56	9.28	9.28	75,241
30 Jul 24	9.20000 -0.10	9.39	9.17	9.33	41,963
29 Jul 24	9.30000 +0.05	9.34	9.21	9.28	36,240
26 Jul 24	9.25000 +0.18	9.29	9.12	9.12	40,210
25 Jul 24	9.07000 -0.31	9.32	8.97	9.32	68,783
24 Jul 24	9.38000 -0.19	9.71	9.34	9.51	64,259
23 Jul 24	9.57000 +0.21	9.59	9.26	9.36	47,276
22 Jul 24	9.36000 +0.10	9.37	9.20	9.27	27,921
19 Jul 24	9.26000 -0.15	9.46	9.24	9.27	102,736
18 Jul 24	9.41000 -0.11	9.52	9.21	9.52	66,247
17 Jul 24	9.52000 -0.16	9.73	9.41	9.59	140,307
16 Jul 24	9.68000 +0.46	9.70	9.16	9.25	79,105
15 Jul 24	9.22000 -0.08	9.33	9.14	9.32	25,001
12 Jul 24	9.30000 +0.04	9.33	9.03	9.33	68,270
11 Jul 24	9.26000 +0.30	9.28	9.05	9.08	24,795
10 Jul 24	8.96000 +0.05	9.13	8.90	9.09	57,581
09 Jul 24	8.91000 -0.14	9.06	8.85	9.06	29,556
08 Jul 24	9.05000 -0.12	9.16	8.93	9.12	141,905
05 Jul 24	9.17000 -0.06	9.49	9.12	9.25	40,198
04 Jul 24	9.23000 -0.12	9.42	9.20	9.42	15,005
03 Jul 24	9.35000 +0.38	9.54	9.00	9.00	80,297
02 Jul 24	8.97000 -0.11	9.30	8.85	9.08	41,553
28 Jun 24	9.08000 +0.03	9.30	9.04	9.30	91,631
27 Jun 24	9.05000 -0.07	9.27	9.03	9.22	75,560
26 Jun 24	9.12000 +0.09	9.14	8.96	8.96	90,045
25 Jun 24	9.03000 -0.07	9.16	8.89	9.16	63,534
24 Jun 24	9.10000 +0.28	9.15	8.76	8.76	66,961
21 Jun 24	8.82000 -0.09	8.87	8.71	8.72	118,676
20 Jun 24	8.91000 -0.08	9.08	8.71	9.01	109,979
19 Jun 24	8.99000 +0.08	9.17	8.90	8.90	49,368
18 Jun 24	8.91000 +0.27	8.93	8.51	8.51	76,019
17 Jun 24	8.64000 -0.14	8.79	8.56	8.75	39,898
14 Jun 24	8.78000 +0.05	8.88	8.58	8.71	64,971
13 Jun 24	8.73000 -0.17	8.89	8.60	8.89	161,707
12 Jun 24	8.90000 -0.55	9.55	8.89	9.31	294,650
11 Jun 24	9.45000 -0.30	9.73	9.39	9.73	81,358
10 Jun 24	9.75000 +0.30	9.76	9.43	9.44	23,702
07 Jun 24	9.45000 -0.50	9.95	9.44	9.81	52,755
06 Jun 24	9.95000 +0.10	10.08	9.85	9.85	33,216
05 Jun 24	9.85000 +0.38	9.89	9.48	9.48	58,607
04 Jun 24	9.47000 -0.15	9.64	9.33	9.52	69,306
03 Jun 24	9.62000 -0.32	10.01	9.62	9.98	38,681
31 May 24	9.94000 +0.11	10.03	9.63	9.90	156,194
30 May 24	9.83000 -0.03	10.04	9.73	9.82	55,930
29 May 24	9.86000 -0.28	10.19	9.86	10.19	26,119
28 May 24	10.14000 +0.32	10.24	9.85	9.92	93,729
27 May 24	9.82000 +0.07	9.95	9.75	9.75	10,572
24 May 24	9.75000 +0.30	9.78	9.57	9.57	27,843
23 May 24	9.45000 -0.38	9.84	9.42	9.83	71,542
22 May 24	9.83000 -0.24	10.23	9.79	9.98	74,242
21 May 24	10.07000 -0.17	10.39	9.99	10.34	67,987
17 May 24	10.24000 +0.22	10.28	10.01	10.14	59,571
16 May 24	10.02000 -0.23	10.31	10.02	10.25	29,480
15 May 24	10.25000 +0.32	10.29	9.86	9.90	116,653
14 May 24	9.93000 +0.46	9.97	9.48	9.48	152,890
13 May 24	9.47000 -0.08	9.62	9.42	9.62	32,780
10 May 24	9.55000 -0.12	9.72	9.48	9.65	116,593
09 May 24	9.67000 +0.04	9.80	9.59	9.59	51,786
08 May 24	9.63000 -0.22	9.82	9.61	9.78	52,836
07 May 24	9.85000 +0.03	10.01	9.78	9.82	68,241
06 May 24	9.82000 +0.32	9.95	9.61	9.61	99,663
03 May 24	9.50000 -0.03	9.70	9.50	9.64	61,226
02 May 24	9.53000 +0.01	9.61	9.43	9.58	70,879
01 May 24	9.52000 -0.04	9.67	9.40	9.58	47,166
30 Apr 24	9.56000 -0.40	9.83	9.56	9.76	101,447
29 Apr 24	9.96000 +0.04	9.97	9.84	9.97	148,899
26 Apr 24	9.92000 +0.20	9.97	9.67	9.82	48,634
25 Apr 24	9.72000 +0.22	9.79	9.43	9.43	40,016
24 Apr 24	9.50000 -0.20	9.69	9.49	9.66	46,274
23 Apr 24	9.70000 -0.15	9.83	9.66	9.83	79,217
22 Apr 24	9.85000 -0.03	9.89	9.79	9.80	68,939
19 Apr 24	9.88000 +0.01	9.94	9.83	9.86	90,298
18 Apr 24	9.87000 +0.19	9.91	9.69	9.69	120,788
17 Apr 24	9.68000 +0.10	9.77	9.50	9.50	117,905
16 Apr 24	9.58000 +0.00	9.61	9.34	9.49	79,310
15 Apr 24	9.58000 +0.32	9.63	9.27	9.39	140,145
12 Apr 24	9.26000 -0.09	9.73	9.23	9.40	99,254
11 Apr 24	9.35000 -0.09	9.50	9.20	9.48	98,657
10 Apr 24	9.44000 -0.13	9.57	9.32	9.52	73,786
09 Apr 24	9.57000 +0.12	9.65	9.49	9.50	46,835
08 Apr 24	9.45000 +0.04	9.53	9.40	9.45	58,089
05 Apr 24	9.41000 +0.14	9.56	9.28	9.30	105,221
04 Apr 24	9.27000 -0.09	9.53	9.23	9.47	101,370
03 Apr 24	9.36000 +0.22	9.50	9.15	9.17	316,138
02 Apr 24	9.14000 +0.03	9.20	9.07	9.19	56,461
01 Apr 24	9.11000 +0.11	9.21	8.98	9.04	166,223
28 Mar 24	9.00000 +0.15	9.02	8.80	8.85	356,828
27 Mar 24	8.85000 +0.20	8.93	8.57	8.57	160,684
26 Mar 24	8.65000 +0.06	8.78	8.57	8.71	144,604
25 Mar 24	8.59000 +0.03	8.73	8.49	8.50	105,050
22 Mar 24	8.56000 -0.06	8.65	8.49	8.65	78,271
21 Mar 24	8.62000 +0.04	8.72	8.50	8.61	249,215
20 Mar 24	8.58000 +0.54	8.64	8.01	8.01	193,564
19 Mar 24	8.04000 -0.19	8.27	8.03	8.19	107,419
18 Mar 24	8.23000 -0.23	8.49	8.22	8.49	100,603
15 Mar 24	8.46000 +0.15	8.51	8.25	8.26	350,588
14 Mar 24	8.31000 -0.20	8.54	8.27	8.54	174,072
13 Mar 24	8.51000 +0.27	8.63	8.28	8.28	383,865
12 Mar 24	8.24000 -0.05	8.28	8.18	8.22	52,505
11 Mar 24	8.29000 -0.01	8.35	8.20	8.23	103,906
08 Mar 24	8.30000 +0.17	8.50	8.15	8.15	205,725
07 Mar 24	8.13000 +0.34	8.31	7.71	7.71	1,110,590
06 Mar 24	7.79000 +0.12	7.87	7.68	7.68	101,991
05 Mar 24	7.67000 -0.11	8.01	7.63	7.83	203,520
04 Mar 24	7.78000 +0.04	7.94	7.67	7.74	68,068
01 Mar 24	7.74000 -0.09	8.09	7.49	7.65	168,022
29 Feb 24	7.83000 +0.21	7.92	7.61	7.75	370,377
28 Feb 24	7.62000 -0.27	7.93	7.61	7.93	263,923
27 Feb 24	7.89000 -0.21	8.12	7.83	8.12	153,846
26 Feb 24	8.10000 -0.07	8.20	8.07	8.18	111,229
23 Feb 24	8.17000 +0.02	8.26	8.05	8.16	67,141
22 Feb 24	8.15000 +0.10	8.20	8.02	8.13	174,378
21 Feb 24	8.05000 +0.02	8.10	8.00	8.00	42,876
20 Feb 24	8.03000 -0.07	8.28	8.00	8.16	130,576
16 Feb 24	8.10000 -0.04	8.21	8.08	8.13	77,700
15 Feb 24	8.14000 +0.08	8.30	8.10	8.11	266,892
14 Feb 24	8.06000 +0.06	8.11	7.97	8.05	81,884
13 Feb 24	8.00000 -0.17	8.11	7.90	8.00	162,569
12 Feb 24	8.17000 +0.21	8.21	7.87	7.87	113,514
09 Feb 24	7.96000 -0.14	8.03	7.86	8.03	119,440
08 Feb 24	8.10000 +0.22	8.19	7.87	7.87	93,191
07 Feb 24	7.88000 +0.01	7.94	7.80	7.80	211,359
06 Feb 24	7.87000 -0.08	8.01	7.83	7.91	479,223
05 Feb 24	7.95000 -0.24	8.11	7.87	8.07	233,702
02 Feb 24	8.19000 -0.20	8.37	8.15	8.37	132,489
01 Feb 24	8.39000 +0.09	8.43	8.15	8.33	1,857,763
31 Jan 24	8.30000 -0.22	8.55	8.23	8.47	740,368
30 Jan 24	8.52000 -0.23	8.82	8.44	8.70	238,657
29 Jan 24	8.75000 -0.09	8.89	8.64	8.89	75,119
26 Jan 24	8.84000 +0.04	8.86	8.70	8.79	46,365
25 Jan 24	8.80000 -0.11	9.05	8.71	8.98	122,154
24 Jan 24	8.91000 +0.17	9.03	8.77	8.95	147,641
23 Jan 24	8.74000 +0.01	8.81	8.70	8.79	133,200
22 Jan 24	8.73000 -0.03	8.86	8.66	8.86	68,365
19 Jan 24	8.76000 +0.02	8.95	8.57	8.95	224,291
18 Jan 24	8.74000 -0.24	9.02	8.71	9.02	148,029
17 Jan 24	8.98000 -0.18	9.10	8.91	9.09	118,384
16 Jan 24	9.16000 -0.17	9.37	9.09	9.37	125,785
15 Jan 24	9.33000 +0.14	9.39	9.22	9.27	44,555
12 Jan 24	9.19000 +0.27	9.23	9.04	9.04	84,050
11 Jan 24	8.92000 +0.08	9.07	8.87	9.00	74,458
10 Jan 24	8.84000 -0.11	8.94	8.76	8.94	61,755
09 Jan 24	8.95000 -0.07	9.04	8.93	8.96	33,577
08 Jan 24	9.02000 -0.09	9.12	8.93	9.01	67,972
05 Jan 24	9.11000 -0.03	9.18	8.99	9.01	69,248
04 Jan 24	9.14000 -0.16	9.30	9.08	9.16	45,185
03 Jan 24	9.30000 -0.01	9.30	9.06	9.17	283,920
02 Jan 24	9.31000 +0.10	9.40	9.14	9.14	139,617
29 Dec 23	9.21000 +0.17	9.27	8.98	9.15	84,856
28 Dec 23	9.04000 -0.30	9.34	9.04	9.34	69,394
27 Dec 23	9.34000 +0.08	9.43	9.20	9.20	94,708
22 Dec 23	9.26000 +0.28	9.30	9.01	9.01	130,813
21 Dec 23	8.98000 -0.05	9.15	8.93	9.10	101,302
20 Dec 23	9.03000 -0.24	9.33	9.01	9.28	74,179
19 Dec 23	9.27000 +0.25	9.34	8.97	9.08	479,516
18 Dec 23	9.02000 -0.19	9.20	9.01	9.20	182,825
15 Dec 23	9.21000 +0.04	9.22	9.08	9.21	181,341
14 Dec 23	9.17000 +0.36	9.18	8.55	8.88	242,330
13 Dec 23	8.81000 +0.58	8.81	8.20	8.25	522,393
12 Dec 23	8.23000 -0.19	8.48	8.14	8.45	266,905
11 Dec 23	8.42000 -0.15	8.53	8.36	8.44	165,018
08 Dec 23	8.57000 +0.66	8.73	8.14	8.24	1,299,724
07 Dec 23	7.91000 +0.23	7.98	7.69	7.70	116,581
06 Dec 23	7.68000 +0.01	7.81	7.63	7.63	37,833
05 Dec 23	7.67000 -0.03	7.72	7.58	7.64	252,976
04 Dec 23	7.70000 -0.10	7.91	7.69	7.79	79,257
01 Dec 23	7.80000 +0.09	7.92	7.66	7.71	612,642
30 Nov 23	7.71000 +0.02	7.74	7.57	7.68	97,122
29 Nov 23	7.69000 +0.17	7.76	7.45	7.54	230,622
28 Nov 23	7.52000 +0.30	7.55	7.19	7.24	322,026
27 Nov 23	7.22000 -0.22	7.46	7.20	7.44	76,646
24 Nov 23	7.44000 +0.09	7.51	7.32	7.32	22,227
23 Nov 23	7.35000 +0.00	7.57	7.35	7.57	20,101
22 Nov 23	7.35000 -0.04	7.52	7.30	7.52	98,614
21 Nov 23	7.39000 -0.02	7.62	7.37	7.43	67,500
20 Nov 23	7.41000 +0.05	7.54	7.38	7.38	44,630
17 Nov 23	7.36000 +0.04	7.38	7.24	7.29	203,358
16 Nov 23	7.32000 +0.00	7.40	7.18	7.28	125,900
15 Nov 23	7.32000 +0.15	7.53	7.10	7.10	336,879
14 Nov 23	7.17000 +0.17	7.20	7.05	7.18	166,507
13 Nov 23	7.00000 +0.02	7.06	6.93	6.99	422,776
10 Nov 23	6.98000 -0.22	7.21	6.90	7.20	164,319
09 Nov 23	7.20000 -0.10	7.51	7.16	7.32	108,343
08 Nov 23	7.30000 +0.33	7.32	6.81	6.98	4,131,250
07 Nov 23	6.97000 -0.15	7.15	6.96	7.10	293,599
06 Nov 23	7.12000 -0.06	7.21	7.12	7.18	389,843
03 Nov 23	7.18000 -0.12	7.39	7.15	7.39	320,325
02 Nov 23	7.30000 +0.03	7.37	7.27	7.33	250,832
01 Nov 23	7.27000 -0.07	7.41	7.18	7.35	294,974
31 Oct 23	7.34000 -0.28	7.64	7.34	7.51	114,426
30 Oct 23	7.62000 -0.11	7.87	7.60	7.87	57,584
27 Oct 23	7.73000 +0.06	7.80	7.54	7.68	236,439
26 Oct 23	7.67000 -0.05	7.72	7.52	7.66	111,262
25 Oct 23	7.72000 -0.07	7.86	7.68	7.74	30,067
24 Oct 23	7.79000 +0.03	7.90	7.65	7.74	144,464
23 Oct 23	7.76000 -0.25	7.98	7.72	7.97	54,907
20 Oct 23	8.01000 +0.07	8.16	7.94	7.96	306,898
19 Oct 23	7.94000 -0.10	8.08	7.93	8.05	235,846
18 Oct 23	8.04000 -0.16	8.32	8.01	8.17	436,538
17 Oct 23	8.20000 +0.15	8.25	7.94	7.94	73,791
16 Oct 23	8.05000 -0.01	8.18	8.01	8.10	24,186
13 Oct 23	8.06000 +0.15	8.16	7.92	7.92	126,154
12 Oct 23	7.91000 -0.35	8.26	7.89	8.25	79,823
11 Oct 23	8.26000 +0.12	8.31	8.10	8.17	111,815
10 Oct 23	8.14000 -0.01	8.27	8.11	8.11	60,887
06 Oct 23	8.15000 +0.17	8.23	7.93	7.93	88,626
05 Oct 23	7.98000 +0.02	8.06	7.84	8.05	75,608
04 Oct 23	7.96000 -0.08	8.05	7.88	8.05	121,411
03 Oct 23	8.04000 -0.09	8.23	8.02	8.06	107,538
02 Oct 23	8.13000 -0.14	8.31	8.03	8.28	85,543
29 Sep 23	8.27000 -0.06	8.38	8.26	8.31	73,263
28 Sep 23	8.33000 +0.03	8.42	8.27	8.42	118,308
27 Sep 23	8.30000 +0.10	8.32	8.12	8.12	117,522
26 Sep 23	8.20000 -0.12	8.40	8.19	8.25	110,965
25 Sep 23	8.32000 -0.10	8.46	8.26	8.26	121,936
22 Sep 23	8.42000 +0.10	8.53	8.34	8.34	84,106
21 Sep 23	8.32000 -0.11	8.46	8.27	8.41	79,383
20 Sep 23	8.43000 -0.05	8.59	8.41	8.52	69,379
19 Sep 23	8.48000 -0.05	8.67	8.45	8.48	58,964
18 Sep 23	8.53000 -0.02	8.63	8.33	8.56	66,681
15 Sep 23	8.55000 -0.01	8.72	8.53	8.55	105,693
14 Sep 23	8.56000 +0.05	8.68	8.50	8.58	56,596
13 Sep 23	8.51000 +0.14	8.60	8.36	8.38	82,581
12 Sep 23	8.37000 -0.24	8.60	8.35	8.53	104,482
11 Sep 23	8.61000 +0.07	8.73	8.58	8.59	63,089
08 Sep 23	8.54000 +0.14	8.68	8.31	8.31	125,592
07 Sep 23	8.40000 -0.05	8.47	8.32	8.43	101,449
06 Sep 23	8.45000 -0.27	8.70	8.26	8.70	244,019
05 Sep 23	8.72000 -0.04	8.72	8.40	8.40	61,768
01 Sep 23	8.76000 +0.06	8.88	8.69	8.73	81,467
31 Aug 23	8.70000 +0.06	8.73	8.49	8.64	167,210
30 Aug 23	8.64000 +0.13	8.74	8.51	8.59	98,579
29 Aug 23	8.51000 +0.28	8.52	8.28	8.31	95,305
28 Aug 23	8.23000 +0.24	8.36	8.00	8.00	126,842
25 Aug 23	7.99000 -0.02	8.09	7.90	8.04	149,971
24 Aug 23	8.01000 -0.17	8.14	8.01	8.14	73,862
23 Aug 23	8.18000 -0.07	8.29	8.10	8.25	118,883
22 Aug 23	8.25000 +0.02	8.40	8.24	8.30	111,435
21 Aug 23	8.23000 +0.17	8.27	8.05	8.08	85,547
18 Aug 23	8.06000 -0.09	8.12	8.03	8.11	64,784
17 Aug 23	8.15000 +0.01	8.28	8.12	8.17	46,091
16 Aug 23	8.14000 -0.06	8.23	8.14	8.17	87,827
15 Aug 23	8.20000 -0.24	8.36	8.16	8.36	275,717
14 Aug 23	8.44000 +0.03	8.50	8.28	8.36	111,761
11 Aug 23	8.41000 +0.07	8.50	8.37	8.40	53,290
10 Aug 23	8.34000 -0.06	8.53	8.27	8.50	112,705
09 Aug 23	8.40000 -0.09	8.49	8.27	8.49	105,043
08 Aug 23	8.49000 -0.21	8.58	8.28	8.58	169,927
04 Aug 23	8.70000 -0.16	8.90	8.64	8.86	89,788
03 Aug 23	8.86000 -0.02	8.99	8.80	8.92	83,839
02 Aug 23	8.88000 -0.38	9.17	8.77	9.15	145,126
01 Aug 23	9.26000 -0.25	9.51	9.16	9.45	141,835
31 Jul 23	9.51000 +0.06	9.55	9.35	9.55	121,512
28 Jul 23	9.45000 +0.23	9.56	9.24	9.25	47,602
27 Jul 23	9.22000 -0.18	9.48	9.17	9.40	47,069
26 Jul 23	9.40000 -0.09	9.48	9.23	9.48	78,534
25 Jul 23	9.49000 +0.40	9.53	9.09	9.18	106,384
24 Jul 23	9.09000 -0.07	9.21	9.03	9.20	90,383
21 Jul 23	9.16000 -0.08	9.36	9.16	9.30	101,694
20 Jul 23	9.24000 +0.12	9.30	9.10	9.19	163,349
19 Jul 23	9.12000 +0.18	9.12	8.87	8.94	84,342
18 Jul 23	8.94000 +0.15	9.07	8.82	8.93	178,475
17 Jul 23	8.79000 -0.21	8.97	8.74	8.95	94,854
14 Jul 23	9.00000 -0.13	9.15	8.93	9.13	72,795
13 Jul 23	9.13000 -0.08	9.30	9.09	9.28	46,632
12 Jul 23	9.21000 +0.04	9.45	9.19	9.34	92,310
11 Jul 23	9.17000 +0.02	9.24	9.08	9.19	58,440
10 Jul 23	9.15000 +0.48	9.19	8.65	8.70	1,647,115
07 Jul 23	8.67000 -0.03	8.74	8.65	8.71	81,100
06 Jul 23	8.70000 -0.46	9.05	8.60	9.05	106,875
05 Jul 23	9.16000 -0.04	9.28	9.13	9.28	61,734
04 Jul 23	9.20000 +0.06	9.35	9.15	9.17	44,448
30 Jun 23	9.14000 +0.08	9.19	9.02	9.11	90,112
29 Jun 23	9.06000 +0.13	9.12	8.91	8.91	44,807
28 Jun 23	8.93000 +0.10	8.94	8.82	8.84	87,511
27 Jun 23	8.83000 -0.09	8.95	8.77	8.92	98,870
26 Jun 23	8.92000 -0.12	9.07	8.89	8.97	107,533
23 Jun 23	9.04000 -0.08	9.12	8.99	9.02	40,250
22 Jun 23	9.12000 -0.15	9.20	8.96	9.20	122,769
21 Jun 23	9.27000 +0.19	9.33	9.07	9.10	142,430
20 Jun 23	9.08000 +0.09	9.11	8.88	8.91	110,083
19 Jun 23	8.99000 -0.28	9.18	8.98	9.17	93,608
16 Jun 23	9.27000 +0.02	9.32	9.23	9.29	141,624
15 Jun 23	9.25000 +0.08	9.43	9.13	9.13	192,989
14 Jun 23	9.17000 +0.33	9.48	8.87	8.87	398,977
13 Jun 23	8.84000 +0.14	9.06	8.78	9.03	243,542
12 Jun 23	8.70000 -0.16	8.88	8.69	8.84	84,294
09 Jun 23	8.86000 -0.13	9.04	8.82	9.04	269,668
08 Jun 23	8.99000 +0.05	9.11	8.89	8.89	219,737
07 Jun 23	8.94000 -0.02	9.10	8.89	8.89	419,653
06 Jun 23	8.96000 -0.31	9.26	8.91	9.26	244,606
05 Jun 23	9.27000 +0.09	9.36	9.12	9.20	99,553
02 Jun 23	9.18000 -0.02	9.38	9.14	9.38	68,268
01 Jun 23	9.20000 +0.07	9.35	8.97	9.14	82,979
31 May 23	9.13000 +0.05	9.18	8.88	8.96	119,875
30 May 23	9.08000 -0.09	9.48	8.99	9.48	59,909
29 May 23	9.17000 -0.12	9.32	9.15	9.32	24,760
26 May 23	9.29000 +0.14	9.43	9.20	9.24	82,432
25 May 23	9.15000 -0.23	9.35	9.15	9.31	89,618
24 May 23	9.38000 -0.27	9.63	9.31	9.63	104,420
23 May 23	9.65000 -0.36	9.92	9.50	9.92	139,693
19 May 23	10.01000 +0.11	10.13	9.99	10.10	40,400
18 May 23	9.90000 -0.17	10.18	9.80	10.18	35,580
17 May 23	10.07000 +0.19	10.09	9.80	10.05	46,320
16 May 23	9.88000 -0.05	9.96	9.67	9.79	56,314
15 May 23	9.93000 +0.08	10.00	9.73	9.73	28,864
12 May 23	9.85000 +0.10	9.97	9.74	9.74	47,655
11 May 23	9.75000 -0.40	10.11	9.62	9.95	102,580
10 May 23	10.15000 -0.12	10.28	10.05	10.27	18,355
09 May 23	10.27000 -0.13	10.34	10.21	10.30	44,023
08 May 23	10.40000 -0.04	10.46	10.34	10.44	83,223
05 May 23	10.44000 +0.36	10.64	10.00	10.09	69,267
04 May 23	10.08000 -0.48	10.40	10.08	10.40	69,343
03 May 23	10.56000 -0.21	10.81	10.49	10.73	48,340
02 May 23	10.77000 -0.04	10.96	10.43	10.88	97,034
01 May 23	10.81000 +0.36	10.90	10.57	10.58	71,449
28 Apr 23	10.45000 +0.15	10.46	10.21	10.21	60,657
27 Apr 23	10.30000 +0.00	10.35	10.14	10.29	79,669
26 Apr 23	10.30000 -0.16	10.54	10.19	10.51	57,888
25 Apr 23	10.46000 -0.13	10.60	10.46	10.50	28,981
24 Apr 23	10.59000 +0.05	10.59	10.50	10.52	27,177
21 Apr 23	10.54000 -0.08	10.78	10.53	10.65	85,323
20 Apr 23	10.62000 -0.27	10.85	10.54	10.85	33,952
19 Apr 23	10.89000 -0.02	10.89	10.65	10.80	106,460
18 Apr 23	10.91000 +0.11	11.06	10.75	10.92	121,507
17 Apr 23	10.80000 +0.21	10.83	10.40	10.69	105,919
14 Apr 23	10.59000 -0.26	10.92	10.50	10.85	56,784
13 Apr 23	10.85000 -0.31	11.18	10.77	11.13	68,111
12 Apr 23	11.16000 +0.05	11.30	11.11	11.12	161,274
11 Apr 23	11.11000 +0.04	11.26	11.01	11.20	100,360
10 Apr 23	11.07000 +0.24	11.13	10.76	10.96	55,547
05 Apr 23	10.83000 -0.14	11.04	10.70	10.86	68,066
04 Apr 23	10.97000 +0.07	11.00	10.83	10.89	74,139
03 Apr 23	10.90000 +0.27	10.97	10.68	10.80	91,857
31 Mar 23	10.63000 +0.20	10.89	10.32	10.32	93,289
30 Mar 23	10.43000 +0.31	10.44	10.03	10.03	74,943
29 Mar 23	10.12000 -0.17	10.52	10.12	10.35	67,877
28 Mar 23	10.29000 +0.25	10.33	9.93	10.02	162,251
27 Mar 23	10.04000 +0.07	10.06	9.86	9.89	135,293
24 Mar 23	9.97000 -0.01	10.02	9.73	10.02	63,750
23 Mar 23	9.98000 +0.28	10.06	9.75	9.75	90,396
22 Mar 23	9.70000 +0.05	9.84	9.49	9.49	84,633
21 Mar 23	9.65000 -0.12	9.86	9.54	9.78	66,482
20 Mar 23	9.77000 +0.07	9.92	9.56	9.70	124,767
17 Mar 23	9.70000 +0.24	9.90	9.24	9.39	245,722
16 Mar 23	9.46000 +0.32	9.54	9.02	9.02	138,257
15 Mar 23	9.14000 -0.54	9.54	9.06	9.54	227,482
14 Mar 23	9.68000 -0.10	9.88	9.63	9.84	70,738
13 Mar 23	9.78000 -0.31	10.05	9.68	10.00	140,584
10 Mar 23	10.09000 -0.09	10.28	10.09	10.15	110,780
09 Mar 23	10.18000 +0.00	10.22	10.06	10.21	133,663
08 Mar 23	10.18000 -0.42	10.52	10.02	10.50	301,426
07 Mar 23	10.60000 -0.40	11.00	10.50	10.88	242,680
06 Mar 23	11.00000 -0.17	11.16	10.78	11.16	245,703
03 Mar 23	11.17000 -0.26	11.43	10.55	10.55	721,830
02 Mar 23	11.43000 +0.39	11.45	10.80	10.80	534,949
01 Mar 23	11.04000 +0.36	11.11	10.61	10.73	175,971
28 Feb 23	10.68000 +0.23	10.70	10.37	10.42	134,184
27 Feb 23	10.45000 +0.13	10.57	10.26	10.35	137,508
24 Feb 23	10.32000 -0.07	10.45	10.18	10.23	44,694
23 Feb 23	10.39000 -0.20	10.69	10.21	10.65	301,964
22 Feb 23	10.59000 -0.09	10.68	10.49	10.63	61,246
21 Feb 23	10.68000 -0.24	10.98	10.57	10.98	42,332
17 Feb 23	10.92000 +0.02	11.00	10.67	10.72	41,095
16 Feb 23	10.90000 +0.03	11.00	10.73	10.79	65,269
15 Feb 23	10.87000 +0.03	11.00	10.61	10.74	73,051
14 Feb 23	10.84000 +0.09	10.92	10.59	10.67	88,932
13 Feb 23	10.75000 +0.21	10.85	10.45	10.52	175,396
10 Feb 23	10.54000 -0.13	10.71	10.41	10.54	76,808
09 Feb 23	10.67000 +0.00	11.04	10.65	10.87	63,372
08 Feb 23	10.67000 -0.32	10.98	10.64	10.93	82,454
07 Feb 23	10.99000 +0.39	10.99	10.56	10.56	104,366
06 Feb 23	10.60000 +0.00	10.68	10.37	10.49	147,360
03 Feb 23	10.60000 -0.03	10.63	10.39	10.50	194,097
02 Feb 23	10.63000 -0.42	11.04	10.42	11.04	147,793
01 Feb 23	11.05000 +0.02	11.10	10.83	11.03	99,377
31 Jan 23	11.03000 +0.04	11.04	10.89	10.96	254,778
30 Jan 23	10.99000 -0.17	11.25	10.87	11.00	246,211
27 Jan 23	11.16000 -0.10	11.29	11.06	11.27	41,835
26 Jan 23	11.26000 +0.12	11.34	11.01	11.19	66,600
25 Jan 23	11.14000 -0.29	11.37	11.01	11.37	55,673
24 Jan 23	11.43000 +0.37	11.50	10.95	11.00	162,857
23 Jan 23	11.06000 -0.34	11.40	11.03	11.37	59,101
20 Jan 23	11.40000 +0.08	11.60	11.31	11.44	92,362
19 Jan 23	11.32000 +0.21	11.48	11.08	11.09	68,919
18 Jan 23	11.11000 +0.01	11.47	11.08	11.25	86,034
17 Jan 23	11.10000 -0.06	11.22	11.05	11.19	33,727
16 Jan 23	11.16000 -0.03	11.32	11.16	11.17	18,462
13 Jan 23	11.19000 +0.09	11.44	11.01	11.08	65,946
12 Jan 23	11.10000 -0.03	11.27	10.98	11.26	135,476
11 Jan 23	11.13000 -0.37	11.50	11.09	11.40	168,943
10 Jan 23	11.50000 -0.08	11.54	11.40	11.53	61,463
09 Jan 23	11.58000 +0.36	11.75	11.19	11.19	171,185
06 Jan 23	11.22000 +0.10	11.41	11.14	11.36	163,787
05 Jan 23	11.12000 +0.15	11.20	10.71	10.96	80,662
04 Jan 23	10.97000 +0.00	11.13	10.90	10.92	101,914
03 Jan 23	10.97000 +0.45	11.00	10.58	10.65	114,288
30 Dec 22	10.52000 +0.02	10.61	10.35	10.47	34,555
29 Dec 22	10.50000 +0.26	10.58	10.24	10.24	61,865
28 Dec 22	10.24000 -0.22	10.59	10.11	10.41	100,401
23 Dec 22	10.46000 -0.24	10.75	10.40	10.75	62,186
22 Dec 22	10.70000 -0.09	10.82	10.55	10.73	71,969
21 Dec 22	10.79000 +0.17	11.05	10.70	10.76	110,736
20 Dec 22	10.62000 +0.47	10.68	10.09	10.09	127,898
19 Dec 22	10.15000 -0.27	10.46	10.11	10.34	52,523
16 Dec 22	10.42000 +0.34	10.54	9.83	10.01	182,731
15 Dec 22	10.08000 -0.57	10.57	9.87	10.57	124,482
14 Dec 22	10.65000 +0.26	10.70	10.28	10.41	147,572
13 Dec 22	10.39000 +0.57	10.50	10.09	10.10	155,775
12 Dec 22	9.82000 -0.13	10.15	9.80	9.98	128,652
09 Dec 22	9.95000 +0.24	10.10	9.38	9.99	146,795
08 Dec 22	9.71000 +0.33	9.71	9.34	9.60	65,758
07 Dec 22	9.38000 +0.27	9.49	9.03	9.03	270,856
06 Dec 22	9.11000 -0.16	9.45	9.05	9.42	64,580
05 Dec 22	9.27000 -0.37	9.72	9.20	9.49	32,927
02 Dec 22	9.64000 +0.17	9.64	9.25	9.38	38,816
01 Dec 22	9.47000 +0.26	9.47	9.18	9.31	106,643
30 Nov 22	9.21000 +0.67	9.27	8.57	8.64	206,618
29 Nov 22	8.54000 +0.24	8.58	8.37	8.37	12,974
28 Nov 22	8.30000 -0.42	8.62	8.20	8.53	91,848
25 Nov 22	8.72000 -0.48	9.18	8.60	9.18	44,137
24 Nov 22	9.20000 +0.16	9.22	9.03	9.22	9,355
23 Nov 22	9.04000 +0.06	9.09	8.94	8.94	19,094
22 Nov 22	8.98000 +0.00	9.14	8.97	9.02	76,999
21 Nov 22	8.98000 -0.08	9.07	8.72	9.07	23,158
18 Nov 22	9.06000 +0.43	9.21	8.58	8.86	139,406
17 Nov 22	8.63000 -0.19	8.87	8.62	8.83	55,998
16 Nov 22	8.82000 -0.05	9.00	8.69	8.69	42,877
15 Nov 22	8.87000 -0.17	9.10	8.87	8.97	55,022
14 Nov 22	9.04000 +0.14	9.21	8.87	8.87	74,826
11 Nov 22	8.90000 +0.06	8.95	8.77	8.85	32,204
10 Nov 22	8.84000 +0.49	8.91	8.61	8.72	39,455
09 Nov 22	8.35000 -0.11	8.60	8.35	8.45	55,167
08 Nov 22	8.46000 +0.51	8.55	7.95	7.95	151,712
07 Nov 22	7.95000 -0.11	8.07	7.84	8.07	87,362
04 Nov 22	8.06000 +0.42	8.32	7.82	7.82	74,094
03 Nov 22	7.64000 -0.15	7.88	7.58	7.79	69,907
02 Nov 22	7.79000 -0.60	8.40	7.79	8.39	60,445
01 Nov 22	8.39000 +0.19	8.44	8.23	8.26	85,368
31 Oct 22	8.20000 +0.05	8.26	7.99	8.09	80,894
28 Oct 22	8.15000 +0.18	8.15	7.90	7.95	40,572
27 Oct 22	7.97000 -0.15	8.22	7.96	8.12	113,630
26 Oct 22	8.12000 +0.24	8.43	7.83	7.83	76,785
25 Oct 22	7.88000 -0.05	8.00	7.72	7.72	37,281
24 Oct 22	7.93000 -0.03	8.01	7.75	7.98	36,108
21 Oct 22	7.96000 +0.26	8.03	7.57	7.67	122,022
20 Oct 22	7.70000 -0.06	7.95	7.67	7.77	37,510
19 Oct 22	7.76000 -0.18	7.86	7.70	7.86	35,894
18 Oct 22	7.94000 -0.05	8.14	7.82	8.08	97,712
17 Oct 22	7.99000 -0.14	8.37	7.95	8.24	72,281
14 Oct 22	8.13000 +0.24	8.17	7.87	7.90	195,165
13 Oct 22	7.89000 +0.29	7.90	7.29	7.41	132,599
12 Oct 22	7.60000 -0.25	7.79	7.57	7.79	56,722
11 Oct 22	7.85000 -0.17	8.08	7.85	7.90	72,124
07 Oct 22	8.02000 -0.53	8.52	7.98	8.52	168,463
06 Oct 22	8.55000 -0.05	8.73	8.48	8.59	117,141
05 Oct 22	8.60000 +0.01	8.68	8.32	8.56	269,761
04 Oct 22	8.59000 +0.21	8.80	8.44	8.50	191,260
03 Oct 22	8.38000 +0.07	8.48	8.22	8.34	239,490
30 Sep 22	8.31000 +0.24	8.38	8.01	8.02	122,070
29 Sep 22	8.07000 +0.04	8.13	7.88	7.99	99,543
28 Sep 22	8.03000 +0.22	8.13	7.75	8.00	362,513
27 Sep 22	7.81000 +0.47	7.92	7.25	7.52	387,660
26 Sep 22	7.34000 -0.36	7.86	7.30	7.60	172,592
23 Sep 22	7.70000 -0.31	7.84	7.59	7.80	108,364
22 Sep 22	8.01000 -0.24	8.43	7.95	8.43	67,979
21 Sep 22	8.25000 +0.02	8.42	8.16	8.29	121,365
20 Sep 22	8.23000 -0.14	8.38	8.16	8.29	63,691
19 Sep 22	8.37000 -0.05	8.48	8.24	8.31	127,399
16 Sep 22	8.42000 -0.22	8.65	8.35	8.55	227,850
15 Sep 22	8.64000 -0.13	8.84	8.63	8.67	235,258
14 Sep 22	8.77000 -0.07	8.81	8.65	8.73	125,331
13 Sep 22	8.84000 -0.04	8.97	8.65	8.74	125,748
12 Sep 22	8.88000 -0.09	9.06	8.80	8.80	68,505
09 Sep 22	8.97000 +0.21	9.14	8.85	8.85	66,730
08 Sep 22	8.76000 +0.15	8.77	8.36	8.47	87,589
07 Sep 22	8.61000 -0.06	8.89	8.13	8.89	355,483
06 Sep 22	8.67000 +0.19	8.80	8.42	8.75	105,062
02 Sep 22	8.48000 -0.15	8.80	8.48	8.78	94,877
01 Sep 22	8.63000 -0.27	8.91	8.50	8.91	37,841
31 Aug 22	8.90000 -0.28	9.18	8.90	9.16	64,797
30 Aug 22	9.18000 -0.05	9.26	9.02	9.12	68,730
29 Aug 22	9.23000 +0.10	9.29	9.02	9.28	57,446
26 Aug 22	9.13000 -0.34	9.50	9.12	9.43	66,287
25 Aug 22	9.47000 +0.21	9.52	9.29	9.29	39,194
24 Aug 22	9.26000 -0.20	9.65	9.22	9.43	51,998
23 Aug 22	9.46000 +0.26	9.46	9.11	9.11	47,042
22 Aug 22	9.20000 -0.04	9.26	9.09	9.09	34,700
19 Aug 22	9.24000 -0.01	9.32	9.10	9.12	59,141
18 Aug 22	9.25000 +0.10	9.45	9.12	9.12	121,133
17 Aug 22	9.15000 -0.27	9.34	9.13	9.24	38,740
16 Aug 22	9.42000 +0.15	9.50	9.18	9.30	57,449
15 Aug 22	9.27000 -0.11	9.29	9.05	9.25	50,901
12 Aug 22	9.38000 +0.06	9.60	9.27	9.30	68,444
11 Aug 22	9.32000 -0.08	9.44	9.27	9.43	102,196
10 Aug 22	9.40000 -0.07	9.64	9.33	9.51	38,902
09 Aug 22	9.47000 -0.33	9.78	9.42	9.78	84,767
08 Aug 22	9.80000 +0.22	9.96	9.52	9.66	52,554
05 Aug 22	9.58000 +0.30	9.65	9.19	9.19	72,523
04 Aug 22	9.28000 -0.01	9.60	9.23	9.33	194,448
03 Aug 22	9.29000 -0.44	9.76	9.28	9.76	101,360
02 Aug 22	9.73000 +0.14	9.79	9.31	9.49	118,548
29 Jul 22	9.59000 +0.38	9.63	9.11	9.28	82,394
28 Jul 22	9.21000 +0.09	9.36	9.12	9.20	204,017
27 Jul 22	9.12000 +0.43	9.14	8.61	8.62	162,677
26 Jul 22	8.69000 +0.10	8.74	8.45	8.55	107,398
25 Jul 22	8.59000 +0.11	8.59	8.40	8.50	59,704
22 Jul 22	8.48000 +0.04	8.82	8.40	8.47	117,834
21 Jul 22	8.44000 -0.22	8.67	8.42	8.66	73,854
20 Jul 22	8.66000 +0.09	8.68	8.45	8.51	105,701
19 Jul 22	8.57000 +0.10	8.75	8.43	8.46	66,975
18 Jul 22	8.47000 +0.45	8.60	8.16	8.16	206,304
15 Jul 22	8.02000 +0.19	8.02	7.68	7.90	101,611
14 Jul 22	7.83000 -0.33	8.00	7.71	7.98	266,520
13 Jul 22	8.16000 +0.13	8.29	7.81	7.98	146,594
12 Jul 22	8.03000 -0.38	8.45	8.03	8.29	118,400
11 Jul 22	8.41000 +0.06	8.50	8.06	8.29	526,709
08 Jul 22	8.35000 -0.14	8.56	8.26	8.52	301,429
07 Jul 22	8.49000 +0.09	8.71	8.42	8.71	242,312
06 Jul 22	8.40000 -0.18	8.82	8.37	8.49	163,158
05 Jul 22	8.58000 -0.50	8.87	8.46	8.77	199,368
04 Jul 22	9.08000 +0.05	9.18	8.77	9.02	51,129
30 Jun 22	9.03000 -0.15	9.06	8.70	9.00	91,510
29 Jun 22	9.18000 -0.12	9.34	9.09	9.29	78,190
28 Jun 22	9.30000 -0.16	9.59	9.14	9.51	184,748
27 Jun 22	9.46000 +0.25	9.62	9.12	9.31	105,266
24 Jun 22	9.21000 +0.00	9.30	8.95	9.21	171,743
23 Jun 22	9.21000 -0.47	9.70	8.92	9.70	142,303
22 Jun 22	9.68000 -0.68	10.25	9.68	10.17	112,524
21 Jun 22	10.36000 +0.37	10.41	10.00	10.00	82,487
20 Jun 22	9.99000 -0.16	10.10	9.91	10.10	34,486
17 Jun 22	10.15000 -0.30	10.48	10.05	10.34	163,338
16 Jun 22	10.45000 -0.21	10.47	10.05	10.25	155,991
15 Jun 22	10.66000 -0.19	11.00	10.54	11.00	97,555
14 Jun 22	10.85000 -0.40	11.24	10.67	11.20	161,182
13 Jun 22	11.25000 -0.39	11.42	11.09	11.35	191,571
10 Jun 22	11.64000 -0.15	11.80	11.24	11.73	242,881
09 Jun 22	11.79000 -0.15	12.20	11.74	12.00	319,094
08 Jun 22	11.94000 +1.36	12.35	11.73	11.87	706,177
07 Jun 22	10.58000 +0.05	10.64	10.34	10.45	114,955
06 Jun 22	10.53000 +0.11	10.60	10.36	10.55	116,658
03 Jun 22	10.42000 -0.43	10.69	10.41	10.69	93,281
02 Jun 22	10.85000 +0.14	10.94	10.68	10.69	133,634
01 Jun 22	10.71000 +0.15	10.80	10.42	10.59	105,934
31 May 22	10.56000 -0.46	11.05	10.47	10.92	1,879,247
30 May 22	11.02000 +0.36	11.10	10.64	10.64	86,940
27 May 22	10.66000 +0.15	10.66	10.47	10.57	117,168
26 May 22	10.51000 +0.02	10.86	10.48	10.54	101,673
25 May 22	10.49000 -0.18	10.89	10.47	10.57	123,263
24 May 22	10.67000 +0.05	10.74	10.44	10.74	144,579
20 May 22	10.62000 -0.06	10.83	10.48	10.82	156,880
19 May 22	10.68000 +0.44	10.78	10.22	10.22	134,245
18 May 22	10.24000 -0.59	10.79	10.18	10.75	109,449
17 May 22	10.83000 +0.33	10.95	10.68	10.76	138,129
16 May 22	10.50000 +0.36	10.52	10.07	10.20	143,068
13 May 22	10.14000 +0.54	10.21	9.64	9.71	346,171
12 May 22	9.60000 -0.22	9.81	9.40	9.80	128,392
11 May 22	9.82000 -0.32	10.38	9.80	10.14	118,795
10 May 22	10.14000 +0.22	10.15	9.88	10.10	207,005
09 May 22	9.92000 -0.87	10.59	9.90	10.59	139,904
06 May 22	10.79000 +0.02	10.79	10.54	10.74	167,071
05 May 22	10.77000 -0.34	11.21	10.57	11.21	92,405
04 May 22	11.11000 +0.04	11.15	10.64	11.13	152,553
03 May 22	11.07000 +0.15	11.19	10.79	10.79	108,765
02 May 22	10.92000 -0.69	11.66	10.76	11.44	323,399
29 Apr 22	11.61000 +0.12	11.90	11.56	11.65	151,697
28 Apr 22	11.49000 -0.35	11.95	11.31	11.93	282,707
27 Apr 22	11.84000 +0.56	11.91	10.77	11.44	202,388
26 Apr 22	11.28000 -0.27	11.57	11.00	11.57	212,034
25 Apr 22	11.55000 -0.07	11.65	11.12	11.44	282,458
22 Apr 22	11.62000 -0.29	12.10	11.55	11.89	140,140
21 Apr 22	11.91000 -0.56	12.44	11.66	12.44	228,367
20 Apr 22	12.47000 -0.32	12.86	12.43	12.68	128,452
19 Apr 22	12.79000 +0.17	12.85	12.41	12.57	284,829
18 Apr 22	12.62000 +0.66	12.77	12.11	12.13	311,091
14 Apr 22	11.96000 +0.01	12.10	11.67	11.95	116,972
13 Apr 22	11.95000 +0.45	12.00	11.51	11.51	195,372
12 Apr 22	11.50000 +0.14	11.65	11.30	11.41	123,979
11 Apr 22	11.36000 +0.00	11.49	11.28	11.32	95,213
08 Apr 22	11.36000 -0.12	11.53	11.32	11.48	115,825
07 Apr 22	11.48000 +0.18	11.55	11.22	11.26	226,662
06 Apr 22	11.30000 -0.26	11.53	11.16	11.53	96,825
05 Apr 22	11.56000 -0.18	11.82	11.53	11.65	92,623
04 Apr 22	11.74000 -0.17	11.94	11.58	11.94	56,745
01 Apr 22	11.91000 -0.26	12.10	11.35	12.08	175,245
31 Mar 22	12.17000 +0.19	12.31	11.80	11.95	122,517
30 Mar 22	11.98000 +0.48	11.98	11.45	11.56	107,552
29 Mar 22	11.50000 -0.01	11.62	11.12	11.44	142,796
28 Mar 22	11.51000 +0.04	11.65	11.20	11.32	85,792
25 Mar 22	11.47000 -0.33	11.79	11.40	11.71	174,585
24 Mar 22	11.80000 -0.41	12.35	11.51	12.26	117,870
23 Mar 22	12.21000 +0.20	12.38	11.98	12.06	283,447
22 Mar 22	12.01000 -0.25	12.30	11.90	12.29	145,647
21 Mar 22	12.26000 +0.26	12.36	11.81	12.00	415,222
18 Mar 22	12.00000 +0.21	12.12	11.75	11.81	263,483
17 Mar 22	11.79000 -0.01	12.15	11.57	11.75	601,578
16 Mar 22	11.80000 +0.35	11.85	11.35	11.40	317,963
15 Mar 22	11.45000 +0.34	11.48	10.87	10.90	156,952
14 Mar 22	11.11000 -0.10	11.18	10.94	11.16	140,816
11 Mar 22	11.21000 -0.03	11.35	10.86	11.15	197,783
10 Mar 22	11.24000 +0.10	11.36	10.89	10.90	453,612
09 Mar 22	11.14000 -0.36	11.35	10.91	11.28	294,170
08 Mar 22	11.50000 +0.06	11.78	11.15	11.20	1,031,165
07 Mar 22	11.44000 +0.14	11.49	10.86	11.00	358,689
04 Mar 22	11.30000 +1.42	11.38	10.32	10.54	829,117
03 Mar 22	9.88000 +0.20	9.96	9.58	9.71	157,755
02 Mar 22	9.68000 +0.25	9.80	9.50	9.50	63,181
01 Mar 22	9.43000 +0.14	9.59	9.25	9.29	53,109
28 Feb 22	9.29000 +0.05	9.38	8.97	9.24	69,650
25 Feb 22	9.24000 +0.24	9.34	9.09	9.09	62,532
24 Feb 22	9.00000 -0.10	9.07	8.87	8.97	42,166
23 Feb 22	9.10000 +0.16	9.19	8.88	8.95	70,144
22 Feb 22	8.94000 -0.16	9.05	8.77	9.01	63,121
18 Feb 22	9.10000 +0.00	9.12	8.87	9.12	70,573
17 Feb 22	9.10000 -0.25	9.54	8.99	9.45	138,089
16 Feb 22	9.35000 -0.13	9.54	9.26	9.44	70,531
15 Feb 22	9.48000 +0.23	9.48	9.25	9.25	32,694
14 Feb 22	9.25000 +0.16	9.39	8.98	9.06	32,647
11 Feb 22	9.09000 -0.15	9.33	9.07	9.19	85,764
10 Feb 22	9.24000 -0.22	9.73	9.14	9.38	217,419
09 Feb 22	9.46000 +0.37	9.49	9.02	9.17	137,185
08 Feb 22	9.09000 +0.05	9.33	8.96	8.96	178,867
07 Feb 22	9.04000 +0.46	9.14	8.55	8.55	165,932
04 Feb 22	8.58000 +0.06	8.64	8.42	8.56	56,418
03 Feb 22	8.52000 +0.14	8.63	8.22	8.28	79,483
02 Feb 22	8.38000 -0.18	8.54	8.34	8.54	55,504
01 Feb 22	8.56000 +0.23	8.74	8.38	8.50	130,565
31 Jan 22	8.33000 +0.29	8.33	8.00	8.02	51,916
28 Jan 22	8.04000 +0.00	8.13	7.91	7.91	84,063
27 Jan 22	8.04000 -0.12	8.19	8.03	8.17	90,894
26 Jan 22	8.16000 -0.27	8.58	8.10	8.55	69,862
25 Jan 22	8.43000 -0.05	8.51	8.27	8.45	63,808
24 Jan 22	8.48000 +0.05	8.48	7.73	8.18	229,821
21 Jan 22	8.43000 -0.35	8.85	8.32	8.64	143,480
20 Jan 22	8.78000 +0.04	8.99	8.75	8.81	58,954
19 Jan 22	8.74000 +0.05	8.98	8.66	8.75	110,673
18 Jan 22	8.69000 +0.00	8.97	8.51	8.51	80,153
17 Jan 22	8.69000 -0.11	8.87	8.69	8.87	37,413
14 Jan 22	8.80000 +0.10	8.80	8.50	8.60	87,946
13 Jan 22	8.70000 -0.53	9.14	8.67	9.12	73,545
12 Jan 22	9.23000 +0.86	9.23	8.42	8.46	237,981
11 Jan 22	8.37000 +0.33	8.41	8.02	8.05	80,303
10 Jan 22	8.04000 -0.03	8.10	7.81	8.06	144,252
07 Jan 22	8.07000 -0.11	8.33	8.03	8.23	50,931
06 Jan 22	8.18000 -0.22	8.37	7.97	8.37	141,877
05 Jan 22	8.40000 -0.05	8.73	8.35	8.42	140,009
04 Jan 22	8.45000 +0.19	8.54	8.11	8.46	183,773
31 Dec 21	8.26000 +0.10	8.31	8.08	8.20	94,795
30 Dec 21	8.16000 +0.13	8.32	8.06	8.14	153,154
29 Dec 21	8.03000 -0.08	8.50	8.03	8.50	172,700
24 Dec 21	8.11000 +0.03	8.16	8.05	8.05	15,440
23 Dec 21	8.08000 +0.02	8.19	8.01	8.06	93,109
22 Dec 21	8.06000 +0.23	8.25	7.83	7.83	90,800
21 Dec 21	7.83000 +0.18	7.86	7.70	7.76	129,965
20 Dec 21	7.65000 -0.26	7.80	7.53	7.75	74,608
17 Dec 21	7.91000 -0.06	7.98	7.80	7.92	246,702
16 Dec 21	7.97000 +0.14	8.05	7.87	7.87	231,593
15 Dec 21	7.83000 -0.15	7.97	7.66	7.95	201,718
14 Dec 21	7.98000 -0.20	8.16	7.97	8.08	94,034
13 Dec 21	8.18000 -0.11	8.29	8.05	8.29	120,354
10 Dec 21	8.29000 -0.24	8.56	8.06	8.54	160,702
09 Dec 21	8.53000 -0.25	8.72	8.46	8.69	50,695
08 Dec 21	8.78000 -0.04	8.93	8.70	8.90	39,393
07 Dec 21	8.82000 +0.13	9.23	8.80	8.89	198,476
06 Dec 21	8.69000 +0.24	8.74	8.45	8.60	132,465
03 Dec 21	8.45000 -0.08	8.96	8.32	8.96	233,866
02 Dec 21	8.53000 +0.01	8.72	8.45	8.45	197,520
01 Dec 21	8.52000 -0.08	8.61	8.36	8.59	161,470
30 Nov 21	8.60000 -0.50	9.19	8.33	9.04	206,200
29 Nov 21	9.10000 -0.21	9.49	9.03	9.49	149,986
26 Nov 21	9.31000 -0.31	9.37	9.10	9.26	129,772
25 Nov 21	9.62000 +0.09	9.69	9.50	9.68	47,344
24 Nov 21	9.53000 +0.13	9.62	9.27	9.39	48,883
23 Nov 21	9.40000 +0.09	9.48	9.16	9.31	174,109
22 Nov 21	9.31000 +0.16	9.33	9.01	9.15	83,701
19 Nov 21	9.15000 +0.03	9.32	9.03	9.03	57,586
18 Nov 21	9.12000 -0.04	9.32	9.07	9.20	77,713
17 Nov 21	9.16000 -0.11	9.32	9.12	9.27	83,822
16 Nov 21	9.27000 +0.05	9.31	9.10	9.23	65,023
15 Nov 21	9.22000 -0.49	9.65	9.18	9.65	83,212
12 Nov 21	9.71000 +0.07	9.79	9.60	9.60	73,681
11 Nov 21	9.64000 +0.37	9.76	9.28	9.28	95,322
10 Nov 21	9.27000 +0.06	9.41	9.20	9.21	52,225
09 Nov 21	9.21000 +0.06	9.25	9.01	9.15	114,913
08 Nov 21	9.15000 +0.22	9.23	8.90	8.92	201,243
05 Nov 21	8.93000 +0.01	9.00	8.82	8.94	54,618
04 Nov 21	8.92000 +0.08	9.02	8.80	8.84	61,722
03 Nov 21	8.84000 -0.06	8.98	8.70	8.86	171,054
02 Nov 21	8.90000 -0.29	9.19	8.75	9.13	234,871
01 Nov 21	9.19000 +0.28	9.32	8.98	8.98	76,442
29 Oct 21	8.91000 -0.01	8.96	8.54	8.85	178,103
28 Oct 21	8.92000 -0.05	9.06	8.79	8.97	83,698
27 Oct 21	8.97000 -0.40	9.44	8.95	9.33	117,406
26 Oct 21	9.37000 -0.42	9.74	9.33	9.74	150,492
25 Oct 21	9.79000 +0.39	9.83	9.39	9.41	277,398
22 Oct 21	9.40000 +0.02	9.54	9.28	9.40	157,197
21 Oct 21	9.38000 -0.02	9.55	9.29	9.31	122,044
20 Oct 21	9.40000 -0.11	9.60	9.31	9.60	129,539
19 Oct 21	9.51000 +0.13	9.57	9.34	9.48	140,042
18 Oct 21	9.38000 +0.10	9.44	9.17	9.24	106,977
15 Oct 21	9.28000 +0.29	9.47	9.00	9.00	195,792
14 Oct 21	8.99000 +0.18	9.03	8.82	8.86	107,937
13 Oct 21	8.81000 +0.09	8.96	8.65	8.71	83,718
12 Oct 21	8.72000 -0.05	9.02	8.64	8.77	110,459
08 Oct 21	8.77000 +0.22	8.91	8.59	8.59	156,504
07 Oct 21	8.55000 +0.20	8.68	8.40	8.40	191,550
06 Oct 21	8.35000 -0.10	8.40	8.17	8.34	133,887
05 Oct 21	8.45000 +0.25	8.50	7.95	8.14	127,730
04 Oct 21	8.20000 -0.13	8.32	8.10	8.29	196,033
01 Oct 21	8.33000 -0.12	8.45	8.17	8.45	94,535
30 Sep 21	8.45000 +0.11	8.48	8.22	8.28	120,420
29 Sep 21	8.34000 -0.16	8.42	8.17	8.42	135,240
28 Sep 21	8.50000 -0.12	8.67	8.39	8.60	149,480
27 Sep 21	8.62000 -0.03	8.78	8.57	8.66	104,617
24 Sep 21	8.65000 -0.01	8.72	8.55	8.62	122,706
23 Sep 21	8.66000 +0.19	8.81	8.48	8.55	451,128
22 Sep 21	8.47000 +0.23	8.54	8.18	8.38	181,919
21 Sep 21	8.24000 -0.13	8.48	8.18	8.42	116,519
20 Sep 21	8.37000 -0.48	8.71	8.23	8.70	159,863
17 Sep 21	8.85000 -0.07	8.86	8.70	8.86	251,295
16 Sep 21	8.92000 -0.17	8.95	8.57	8.95	172,964
15 Sep 21	9.09000 +0.24	9.30	8.85	8.85	193,529
14 Sep 21	8.85000 -0.39	9.29	8.80	9.29	193,254
13 Sep 21	9.24000 +0.01	9.46	9.13	9.28	109,991
10 Sep 21	9.23000 -0.08	9.71	9.20	9.32	417,223
09 Sep 21	9.31000 -0.06	9.47	9.20	9.39	147,094
08 Sep 21	9.37000 -0.06	9.59	9.23	9.35	280,227
07 Sep 21	9.43000 -0.22	9.80	9.40	9.65	228,393
03 Sep 21	9.65000 +0.35	9.91	9.35	9.35	514,766
02 Sep 21	9.30000 +1.37	9.50	8.38	8.49	1,176,876
01 Sep 21	7.93000 -0.05	8.02	7.75	8.02	118,115
31 Aug 21	7.98000 -0.06	8.09	7.89	8.09	164,810
30 Aug 21	8.04000 +0.00	8.14	7.82	8.09	164,737
27 Aug 21	8.04000 +0.32	8.09	7.68	7.77	303,537
26 Aug 21	7.72000 +0.03	7.91	7.71	7.74	155,532
25 Aug 21	7.69000 -0.12	7.81	7.63	7.77	147,483
24 Aug 21	7.81000 +0.12	7.89	7.69	7.82	175,184
23 Aug 21	7.69000 +0.17	8.24	7.61	8.24	134,080
20 Aug 21	7.52000 +0.11	7.77	7.43	7.43	225,927
19 Aug 21	7.41000 -0.45	7.66	7.19	7.66	238,387
18 Aug 21	7.86000 +0.00	7.97	7.78	7.81	191,604
17 Aug 21	7.86000 -0.09	8.07	7.75	7.96	179,538
16 Aug 21	7.95000 -0.25	8.25	7.87	8.15	184,379
13 Aug 21	8.20000 +0.08	8.31	8.13	8.25	108,054
12 Aug 21	8.12000 -0.02	8.16	7.95	8.09	119,581
11 Aug 21	8.14000 +0.03	8.28	7.99	8.17	124,279
10 Aug 21	8.11000 +0.22	8.24	7.89	7.94	323,316
09 Aug 21	7.89000 -0.20	8.19	7.85	8.01	95,994
06 Aug 21	8.09000 -0.16	8.29	8.08	8.20	174,492
05 Aug 21	8.25000 -0.07	8.51	8.21	8.43	120,448
04 Aug 21	8.32000 -0.11	8.75	8.21	8.55	202,315
03 Aug 21	8.43000 -0.17	9.11	8.18	9.08	362,262
30 Jul 21	8.60000 +0.16	8.72	8.35	8.44	278,913
29 Jul 21	8.44000 +0.34	8.61	8.06	8.24	258,673
28 Jul 21	8.10000 +0.05	8.13	7.90	8.02	284,524
27 Jul 21	8.05000 -0.01	8.06	7.92	7.97	121,087
26 Jul 21	8.06000 +0.03	8.27	8.00	8.08	227,609
23 Jul 21	8.03000 +0.04	8.19	8.01	8.03	85,809
22 Jul 21	7.99000 -0.01	8.05	7.86	8.00	167,932
21 Jul 21	8.00000 +0.06	8.19	7.94	7.97	1,302,136
20 Jul 21	7.94000 +0.03	8.18	7.82	7.97	434,384
19 Jul 21	7.91000 -0.22	8.16	7.79	8.14	319,991
16 Jul 21	8.13000 -0.11	8.23	8.02	8.22	431,729
15 Jul 21	8.24000 +0.01	8.48	8.19	8.28	205,533
14 Jul 21	8.23000 +0.13	8.44	8.08	8.08	256,481
13 Jul 21	8.10000 -0.12	8.50	8.06	8.45	197,933
12 Jul 21	8.22000 +0.17	8.33	7.94	7.94	393,587
09 Jul 21	8.05000 -0.07	8.10	7.94	8.02	456,321
08 Jul 21	8.12000 -0.11	8.34	7.88	8.05	563,833
07 Jul 21	8.23000 -0.07	8.39	8.22	8.30	164,131
06 Jul 21	8.30000 -0.26	8.69	8.20	8.55	338,081
05 Jul 21	8.56000 -0.04	8.63	8.46	8.63	131,653
02 Jul 21	8.60000 +0.03	8.80	8.56	8.57	167,714
30 Jun 21	8.57000 -0.09	8.79	8.40	8.79	209,205
29 Jun 21	8.66000 +0.11	8.74	8.39	8.39	160,801
28 Jun 21	8.55000 -0.31	8.92	8.48	8.90	171,490
25 Jun 21	8.86000 +0.05	9.00	8.79	8.86	189,919
24 Jun 21	8.81000 -0.02	8.91	8.76	8.90	162,821
23 Jun 21	8.83000 +0.13	8.91	8.64	8.80	314,186
22 Jun 21	8.70000 -0.24	8.95	8.66	8.81	158,571
21 Jun 21	8.94000 +0.32	9.15	8.68	8.74	280,397
18 Jun 21	8.62000 -0.41	9.06	8.57	8.98	513,917
17 Jun 21	9.03000 -0.13	9.12	8.68	8.88	434,217
16 Jun 21	9.16000 -0.64	9.76	9.08	9.73	491,216
15 Jun 21	9.80000 -0.60	10.25	9.05	10.25	855,162
14 Jun 21	10.40000 -0.01	10.50	10.30	10.50	231,505
11 Jun 21	10.41000 +0.06	10.99	10.39	10.55	436,699
10 Jun 21	10.35000 +0.32	10.45	10.04	10.16	274,886
09 Jun 21	10.03000 +0.14	10.24	9.78	9.90	248,508
08 Jun 21	9.89000 -0.36	10.39	9.89	10.23	232,100
07 Jun 21	10.25000 -0.10	10.39	10.19	10.34	78,404
04 Jun 21	10.35000 -0.06	10.55	10.26	10.47	134,932
03 Jun 21	10.41000 -0.31	10.66	10.35	10.66	200,962
02 Jun 21	10.72000 +0.46	10.79	10.18	10.28	307,059
01 Jun 21	10.26000 -0.33	10.65	10.03	10.55	336,874
31 May 21	10.59000 +0.02	10.74	10.45	10.60	714,054
28 May 21	10.57000 -0.14	10.85	10.48	10.70	352,345
27 May 21	10.71000 -0.16	11.14	10.52	11.08	620,507
26 May 21	10.87000 +0.24	11.34	10.70	10.70	977,572
25 May 21	10.63000 -0.03	10.90	10.59	10.70	233,428
21 May 21	10.66000 -0.04	10.97	10.62	10.71	321,222
20 May 21	10.70000 +0.17	10.76	10.43	10.56	286,685
19 May 21	10.53000 -0.44	11.04	10.38	10.74	397,685
18 May 21	10.97000 +0.76	11.17	10.39	10.40	785,226
17 May 21	10.21000 +0.96	10.25	9.26	9.29	721,043
14 May 21	9.25000 +0.21	9.32	8.99	9.00	281,096
13 May 21	9.04000 +0.41	9.20	8.51	8.51	475,099
12 May 21	8.63000 +0.20	8.75	8.43	8.43	310,393
11 May 21	8.43000 -0.07	8.64	8.38	8.46	763,702
10 May 21	8.50000 +0.40	8.70	8.10	8.10	1,797,178
07 May 21	8.10000 +0.51	8.15	7.43	7.85	325,296
06 May 21	7.59000 +0.27	7.70	7.21	7.38	94,522
05 May 21	7.32000 +0.02	7.36	7.20	7.32	52,180
04 May 21	7.30000 -0.05	7.35	7.07	7.32	115,416
03 May 21	7.35000 +0.37	7.46	6.99	6.99	154,175
30 Apr 21	6.98000 -0.10	7.15	6.97	7.02	54,128
29 Apr 21	7.08000 -0.12	7.24	6.97	7.21	128,054
28 Apr 21	7.20000 +0.08	7.33	7.05	7.15	132,252
27 Apr 21	7.12000 +0.07	7.37	7.11	7.21	127,028
26 Apr 21	7.05000 +0.14	7.10	6.86	7.01	164,879
23 Apr 21	6.91000 +0.15	6.94	6.79	6.79	127,156
22 Apr 21	6.76000 -0.08	6.94	6.75	6.87	181,939
21 Apr 21	6.84000 +0.03	6.86	6.67	6.75	280,884
20 Apr 21	6.81000 -0.13	6.94	6.73	6.90	129,940
19 Apr 21	6.94000 -0.16	7.32	6.93	7.09	141,609
16 Apr 21	7.10000 +0.22	7.16	6.77	6.89	485,161
15 Apr 21	6.88000 +0.20	6.90	6.74	6.87	168,732
14 Apr 21	6.68000 -0.11	6.82	6.66	6.79	137,365
13 Apr 21	6.79000 +0.01	6.84	6.69	6.84	111,658
12 Apr 21	6.78000 -0.29	7.05	6.78	7.05	84,878
09 Apr 21	7.07000 -0.08	7.16	7.02	7.14	75,383
08 Apr 21	7.15000 -0.06	7.25	7.10	7.22	213,980
07 Apr 21	7.21000 +0.01	7.29	7.04	7.18	214,985
06 Apr 21	7.20000 +0.24	7.25	6.92	6.92	173,827
05 Apr 21	6.96000 +0.11	6.99	6.81	6.83	95,139
01 Apr 21	6.85000 +0.10	6.85	6.66	6.84	101,336
31 Mar 21	6.75000 +0.22	6.77	6.42	6.55	131,307
30 Mar 21	6.53000 -0.24	6.70	6.50	6.70	95,145
29 Mar 21	6.77000 -0.20	7.04	6.55	7.04	101,997
26 Mar 21	6.97000 +0.11	7.04	6.77	6.87	171,289
25 Mar 21	6.86000 +0.02	6.98	6.43	6.94	320,808
24 Mar 21	6.84000 -0.30	7.37	6.81	7.20	242,457
23 Mar 21	7.14000 -0.46	7.60	7.09	7.60	241,575
22 Mar 21	7.60000 -0.07	7.73	7.56	7.65	70,268
19 Mar 21	7.67000 -0.16	7.83	7.61	7.83	188,335
18 Mar 21	7.83000 +0.14	8.09	7.61	7.65	185,835
17 Mar 21	7.69000 +0.03	7.80	7.60	7.72	131,104
16 Mar 21	7.66000 +0.12	7.70	7.43	7.60	79,455
15 Mar 21	7.54000 -0.05	7.85	7.45	7.85	134,151
12 Mar 21	7.59000 -0.05	7.88	7.53	7.88	145,181
11 Mar 21	7.64000 +0.47	7.75	7.15	7.32	295,265
10 Mar 21	7.17000 -0.28	7.50	7.07	7.48	160,653
09 Mar 21	7.45000 +0.29	7.66	7.22	7.25	224,081
08 Mar 21	7.16000 +0.22	7.45	6.94	6.94	729,090
05 Mar 21	6.94000 +0.46	7.18	6.51	7.17	452,440
04 Mar 21	6.48000 -0.51	7.02	6.41	7.01	252,239
03 Mar 21	6.99000 -0.11	7.06	6.87	7.06	107,786
02 Mar 21	7.10000 +0.18	7.12	6.92	7.01	151,395
01 Mar 21	6.92000 -0.11	7.11	6.90	7.08	138,040
26 Feb 21	7.03000 +0.02	7.05	6.67	6.96	240,879
25 Feb 21	7.01000 +0.01	7.09	6.87	7.00	208,083
24 Feb 21	7.00000 +0.08	7.07	6.75	6.75	88,021
23 Feb 21	6.92000 -0.10	6.97	6.58	6.97	197,797
22 Feb 21	7.02000 +0.37	7.05	6.59	6.60	208,329
19 Feb 21	6.65000 -0.11	6.91	6.63	6.80	246,092
18 Feb 21	6.76000 -0.14	6.90	6.65	6.87	173,638
17 Feb 21	6.90000 -0.20	7.12	6.74	7.12	233,531
16 Feb 21	7.10000 -0.36	7.55	7.09	7.50	244,604
12 Feb 21	7.46000 +0.03	7.60	7.23	7.42	303,466
11 Feb 21	7.43000 -0.10	7.55	7.30	7.54	175,163
10 Feb 21	7.53000 +0.03	7.55	7.24	7.55	173,736
09 Feb 21	7.50000 +0.01	7.55	7.31	7.31	149,483
08 Feb 21	7.49000 +0.04	7.58	7.34	7.49	183,958
05 Feb 21	7.45000 +0.22	7.50	7.17	7.24	132,005
04 Feb 21	7.23000 -0.19	7.42	6.99	7.42	211,915
03 Feb 21	7.42000 +0.07	7.50	7.23	7.35	166,907
02 Feb 21	7.35000 -0.01	7.36	7.16	7.36	178,967
01 Feb 21	7.36000 +0.38	7.55	7.16	7.16	196,894
29 Jan 21	6.98000 -0.13	7.28	6.95	7.20	139,238
28 Jan 21	7.11000 +0.10	7.18	6.99	7.07	91,738
27 Jan 21	7.01000 -0.01	7.14	6.92	6.92	188,330
26 Jan 21	7.02000 +0.03	7.09	6.89	6.89	84,903
25 Jan 21	6.99000 -0.38	7.39	6.99	7.24	156,879
22 Jan 21	7.37000 -0.03	7.40	7.23	7.33	105,264
21 Jan 21	7.40000 -0.11	7.58	7.36	7.51	220,058
20 Jan 21	7.51000 +0.00	7.63	7.47	7.56	185,851
19 Jan 21	7.51000 -0.09	7.60	7.48	7.59	49,857
18 Jan 21	7.60000 +0.13	7.60	7.40	7.50	80,409
15 Jan 21	7.47000 -0.18	7.62	7.40	7.62	177,888
14 Jan 21	7.65000 +0.16	7.70	7.49	7.52	74,718
13 Jan 21	7.49000 -0.04	7.59	7.47	7.49	107,097
12 Jan 21	7.53000 -0.09	7.62	7.33	7.62	153,851
11 Jan 21	7.62000 -0.10	7.63	7.42	7.57	151,311
08 Jan 21	7.72000 -0.28	7.97	7.33	7.97	184,172
07 Jan 21	8.00000 +0.06	8.04	7.83	8.04	61,655
06 Jan 21	7.94000 +0.27	8.04	7.55	7.65	189,108
05 Jan 21	7.67000 -0.01	7.81	7.52	7.75	195,593
04 Jan 21	7.68000 -0.01	7.90	7.59	7.90	169,401
31 Dec 20	7.69000 -0.06	7.83	7.62	7.82	125,808
30 Dec 20	7.75000 +0.20	7.82	7.57	7.57	67,870
29 Dec 20	7.55000 +0.08	7.60	7.45	7.46	57,086
24 Dec 20	7.47000 +0.00	7.57	7.38	7.46	23,139
23 Dec 20	7.47000 +0.08	7.73	7.37	7.72	56,210
22 Dec 20	7.39000 -0.12	7.42	7.26	7.27	102,556
21 Dec 20	7.51000 -0.09	7.61	7.39	7.45	125,328
18 Dec 20	7.60000 -0.10	7.76	7.55	7.70	69,486
17 Dec 20	7.70000 +0.13	7.75	7.50	7.70	100,909
16 Dec 20	7.57000 -0.21	7.97	7.35	7.97	168,753
15 Dec 20	7.78000 +0.30	8.38	7.60	7.64	1,202,518
14 Dec 20	7.48000 +0.48	7.70	7.10	7.15	418,612
11 Dec 20	7.00000 +0.58	7.01	6.60	6.64	417,731
10 Dec 20	6.42000 -0.08	6.77	6.40	6.40	144,098
09 Dec 20	6.50000 -0.14	6.67	6.39	6.58	310,564
08 Dec 20	6.64000 -0.10	6.80	6.64	6.80	77,032
07 Dec 20	6.74000 +0.03	6.81	6.58	6.58	281,794
04 Dec 20	6.71000 +0.18	6.77	6.60	6.74	51,861
03 Dec 20	6.53000 -0.13	6.71	6.49	6.71	79,062
02 Dec 20	6.66000 -0.02	6.70	6.54	6.68	55,144
01 Dec 20	6.68000 +0.65	6.72	6.07	6.07	256,855
30 Nov 20	6.03000 -0.03	6.07	5.97	6.03	129,676
27 Nov 20	6.06000 -0.09	6.11	5.90	6.11	155,610
26 Nov 20	6.15000 +0.25	6.15	5.88	5.88	33,374
25 Nov 20	5.90000 -0.17	6.05	5.85	6.05	247,276
24 Nov 20	6.07000 -0.07	6.20	5.99	6.10	87,022
23 Nov 20	6.14000 -0.31	6.46	5.97	6.46	235,841
20 Nov 20	6.45000 -0.02	6.60	6.42	6.49	49,625
19 Nov 20	6.47000 -0.06	6.65	6.43	6.44	82,737
18 Nov 20	6.53000 -0.05	6.73	6.51	6.58	262,315
17 Nov 20	6.58000 -0.12	6.72	6.45	6.70	101,392
16 Nov 20	6.70000 -0.01	6.80	6.54	6.75	166,792
13 Nov 20	6.71000 +0.16	6.98	6.62	6.66	145,643
12 Nov 20	6.55000 -0.01	6.70	6.54	6.58	465,348
11 Nov 20	6.56000 +0.17	6.59	6.31	6.36	129,235
10 Nov 20	6.39000 -0.29	6.73	6.36	6.60	275,724
09 Nov 20	6.68000 -0.49	7.09	6.55	6.87	252,814
06 Nov 20	7.17000 +0.10	7.23	7.00	7.10	180,001
05 Nov 20	7.07000 +0.38	7.14	6.70	6.77	277,858
04 Nov 20	6.69000 -0.09	6.80	6.56	6.79	145,022
03 Nov 20	6.78000 +0.13	6.92	6.42	6.43	238,732
02 Nov 20	6.65000 +0.13	6.70	6.47	6.57	178,817
30 Oct 20	6.52000 -0.19	6.73	6.36	6.73	336,508
29 Oct 20	6.71000 +0.26	6.76	6.43	6.43	719,276
28 Oct 20	6.45000 -0.30	6.75	6.40	6.61	355,690
27 Oct 20	6.75000 +0.22	6.89	6.45	6.57	249,001
26 Oct 20	6.53000 -0.14	6.69	6.47	6.50	339,589
23 Oct 20	6.67000 -0.02	6.82	6.63	6.73	146,681
22 Oct 20	6.69000 +0.04	6.73	6.55	6.62	331,433
21 Oct 20	6.65000 +0.10	6.75	6.40	6.56	225,549
20 Oct 20	6.55000 -0.25	6.90	6.40	6.87	360,516
19 Oct 20	6.80000 +0.16	7.20	6.65	6.68	479,437
16 Oct 20	6.64000 -0.24	6.93	6.58	6.90	815,667
15 Oct 20	6.88000 -0.04	7.02	6.72	6.92	134,768
14 Oct 20	6.92000 +0.08	7.01	6.81	6.91	68,560
13 Oct 20	6.84000 -0.04	6.93	6.70	6.85	194,962
09 Oct 20	6.88000 +0.03	7.10	6.83	6.96	124,398
08 Oct 20	6.85000 -0.19	7.09	6.73	6.93	456,710
07 Oct 20	7.04000 -0.12	7.19	6.91	7.17	167,565
06 Oct 20	7.16000 -0.27	7.49	7.15	7.49	300,280
05 Oct 20	7.43000 +0.43	7.54	7.02	7.02	654,054
02 Oct 20	7.00000 -0.03	7.07	6.90	6.93	648,540
01 Oct 20	7.03000 -0.10	7.25	6.99	7.15	192,912
30 Sep 20	7.13000 -0.01	7.26	7.06	7.10	166,959
29 Sep 20	7.14000 +0.06	7.14	6.99	7.13	161,450
28 Sep 20	7.08000 +0.13	7.08	6.95	7.02	147,541
25 Sep 20	6.95000 +0.06	6.97	6.77	6.83	169,674
24 Sep 20	6.89000 +0.28	6.94	6.46	6.46	538,314
23 Sep 20	6.61000 -0.31	6.97	6.60	6.86	464,430
22 Sep 20	6.92000 -0.07	7.14	6.90	7.05	343,210
21 Sep 20	6.99000 -0.28	7.11	6.85	7.10	752,784
18 Sep 20	7.27000 -0.08	7.36	7.17	7.33	140,413
17 Sep 20	7.35000 +0.16	7.40	7.10	7.16	513,252
16 Sep 20	7.19000 +0.39	7.25	6.80	6.89	941,041
15 Sep 20	6.80000 +0.22	6.95	6.64	6.76	376,259
14 Sep 20	6.58000 -0.07	6.88	6.50	6.67	137,786
11 Sep 20	6.65000 +0.33	6.85	6.25	6.34	936,430
10 Sep 20	6.32000 -0.09	6.62	6.20	6.62	191,152
09 Sep 20	6.41000 +0.21	6.57	6.27	6.28	308,417
08 Sep 20	6.20000 +0.00	6.33	6.01	6.23	101,995
04 Sep 20	6.20000 -0.30	6.59	6.19	6.46	139,030
03 Sep 20	6.50000 -0.29	6.78	6.37	6.78	154,559
02 Sep 20	6.79000 +0.05	6.90	6.62	6.62	119,866
01 Sep 20	6.74000 -0.01	6.79	6.59	6.71	192,923
31 Aug 20	6.75000 -0.27	7.03	6.65	6.98	202,856
28 Aug 20	7.02000 +0.56	7.15	6.57	6.61	314,903
27 Aug 20	6.46000 +0.03	6.57	6.34	6.42	199,348
26 Aug 20	6.43000 +0.23	6.59	6.31	6.31	279,965
25 Aug 20	6.20000 -0.04	6.39	6.11	6.25	64,827
24 Aug 20	6.24000 -0.03	6.42	6.22	6.31	148,679
21 Aug 20	6.27000 -0.13	6.41	6.19	6.36	124,452
20 Aug 20	6.40000 +0.31	6.41	5.99	6.02	358,276
19 Aug 20	6.09000 -0.14	6.34	6.05	6.29	128,222
18 Aug 20	6.23000 -0.01	6.32	6.20	6.32	60,375
17 Aug 20	6.24000 +0.14	6.38	6.16	6.16	85,267
14 Aug 20	6.10000 -0.04	6.21	5.85	6.18	315,452
13 Aug 20	6.14000 +0.04	6.28	6.10	6.14	158,873
12 Aug 20	6.10000 +0.02	6.14	6.01	6.13	51,197
11 Aug 20	6.08000 -0.24	6.17	5.86	6.12	148,335
10 Aug 20	6.32000 -0.06	6.49	6.25	6.40	161,534
07 Aug 20	6.38000 -0.16	6.55	6.31	6.44	143,946
06 Aug 20	6.54000 +0.27	6.59	6.31	6.38	408,956
05 Aug 20	6.27000 +0.13	6.41	6.15	6.18	735,318
04 Aug 20	6.14000 +0.05	6.15	5.98	6.09	105,066
31 Jul 20	6.09000 -0.06	6.17	6.02	6.12	137,902
30 Jul 20	6.15000 +0.00	6.20	5.94	6.20	325,042
29 Jul 20	6.15000 +0.20	6.23	5.68	5.94	700,355
28 Jul 20	5.95000 +0.32	6.10	5.54	5.54	436,973
27 Jul 20	5.63000 +0.37	5.71	5.35	5.36	245,190
24 Jul 20	5.26000 -0.11	5.42	5.26	5.39	117,397
23 Jul 20	5.37000 +0.02	5.61	5.30	5.33	155,101
22 Jul 20	5.35000 -0.05	5.50	5.31	5.43	162,066
21 Jul 20	5.40000 +0.13	5.43	5.20	5.36	202,877
20 Jul 20	5.27000 -0.03	5.41	5.13	5.40	217,809
17 Jul 20	5.30000 +0.27	5.34	5.04	5.12	217,062
16 Jul 20	5.03000 +0.08	5.11	4.92	4.99	349,724
15 Jul 20	4.95000 +0.13	4.98	4.81	4.86	524,689
14 Jul 20	4.82000 +0.00	4.96	4.79	4.88	207,465
13 Jul 20	4.82000 +0.20	5.04	4.60	4.60	407,113
10 Jul 20	4.62000 -0.08	4.69	4.54	4.69	91,853
09 Jul 20	4.70000 +0.04	4.85	4.59	4.72	124,044
08 Jul 20	4.66000 +0.06	4.91	4.65	4.65	186,524
07 Jul 20	4.60000 +0.14	4.67	4.29	4.42	203,617
06 Jul 20	4.46000 +0.21	4.52	4.19	4.25	321,178
03 Jul 20	4.25000 -0.09	4.35	4.18	4.35	329,262
02 Jul 20	4.34000 +0.05	4.62	4.27	4.28	232,828
30 Jun 20	4.29000 +0.08	4.35	4.20	4.24	276,123
29 Jun 20	4.21000 -0.03	4.35	4.19	4.34	77,544
26 Jun 20	4.24000 -0.21	4.40	4.18	4.39	209,804
25 Jun 20	4.45000 +0.17	4.48	4.23	4.25	224,236
24 Jun 20	4.28000 +0.07	4.37	4.13	4.22	362,567
23 Jun 20	4.21000 +0.25	4.36	3.98	4.00	303,347
22 Jun 20	3.96000 +0.46	4.03	3.52	3.55	425,915
19 Jun 20	3.50000 -0.04	3.64	3.49	3.55	331,983
18 Jun 20	3.54000 -0.07	3.61	3.42	3.57	378,435
17 Jun 20	3.61000 -0.04	3.66	3.56	3.63	422,116
16 Jun 20	3.65000 +0.07	3.87	3.57	3.70	475,225
15 Jun 20	3.58000 +0.15	3.63	3.39	3.51	340,731
12 Jun 20	3.43000 +0.04	3.54	3.39	3.48	79,419
11 Jun 20	3.39000 -0.10	3.52	3.35	3.39	173,134
10 Jun 20	3.49000 -0.07	3.61	3.39	3.55	639,663
09 Jun 20	3.56000 -0.04	3.64	3.55	3.64	138,751
08 Jun 20	3.60000 +0.02	3.74	3.54	3.60	216,797
05 Jun 20	3.58000 -0.02	3.86	3.50	3.76	581,144
04 Jun 20	3.60000 +0.05	3.68	3.54	3.65	100,250
03 Jun 20	3.55000 -0.11	3.64	3.44	3.58	163,514
02 Jun 20	3.66000 -0.05	3.77	3.51	3.70	164,770
01 Jun 20	3.71000 +0.19	3.77	3.50	3.50	197,794
29 May 20	3.52000 -0.34	3.86	3.43	3.85	1,733,873
28 May 20	3.86000 -0.08	4.05	3.80	4.05	106,021
27 May 20	3.94000 +0.04	4.00	3.75	3.82	143,482
26 May 20	3.90000 -0.16	4.06	3.77	4.06	223,545
25 May 20	4.06000 -0.01	4.10	3.97	4.10	42,025
22 May 20	4.07000 -0.04	4.15	4.00	4.10	67,935
21 May 20	4.11000 +0.10	4.12	3.80	4.00	94,597
20 May 20	4.01000 +0.24	4.11	3.64	3.85	184,819
19 May 20	3.77000 +0.36	3.83	3.45	3.48	114,203
15 May 20	3.41000 +0.01	3.49	3.40	3.49	53,083
14 May 20	3.40000 +0.05	3.43	3.24	3.28	115,082
13 May 20	3.35000 -0.12	3.50	3.19	3.50	161,674
12 May 20	3.47000 -0.17	3.63	3.40	3.63	37,928
11 May 20	3.64000 -0.18	3.75	3.55	3.71	31,349
08 May 20	3.82000 +0.09	3.88	3.68	3.76	101,820
07 May 20	3.73000 +0.40	3.79	3.35	3.38	1,582,705
06 May 20	3.33000 -0.01	3.40	3.25	3.39	101,411
05 May 20	3.34000 +0.02	3.42	3.20	3.32	191,680
04 May 20	3.32000 -0.10	3.43	3.26	3.40	54,146
01 May 20	3.42000 -0.13	3.54	3.37	3.50	114,590
30 Apr 20	3.55000 -0.25	3.90	3.47	3.90	76,865
29 Apr 20	3.80000 +0.12	3.87	3.69	3.69	101,035
28 Apr 20	3.68000 -0.07	3.76	3.57	3.76	217,681
27 Apr 20	3.75000 -0.02	3.88	3.60	3.88	29,147
24 Apr 20	3.77000 +0.03	3.82	3.74	3.76	156,865
23 Apr 20	3.74000 +0.26	3.92	3.49	3.49	142,354
22 Apr 20	3.48000 +0.10	3.50	3.35	3.35	42,122
21 Apr 20	3.38000 -0.24	3.50	3.38	3.50	86,304
20 Apr 20	3.62000 -0.20	3.86	3.55	3.83	69,339
17 Apr 20	3.82000 +0.02	3.90	3.70	3.76	84,059
16 Apr 20	3.80000 +0.27	3.85	3.55	3.55	93,214
15 Apr 20	3.53000 -0.12	3.57	3.36	3.38	102,847
14 Apr 20	3.65000 +0.10	3.79	3.55	3.60	89,800
13 Apr 20	3.55000 -0.06	3.79	3.34	3.79	68,411
09 Apr 20	3.61000 +0.18	3.80	3.20	3.49	89,319
08 Apr 20	3.43000 +0.20	3.47	3.11	3.47	48,431
07 Apr 20	3.23000 -0.06	3.48	3.13	3.39	42,787
06 Apr 20	3.29000 +0.32	3.29	2.95	3.03	58,845
03 Apr 20	2.97000 +0.13	3.12	2.75	2.82	622,456
02 Apr 20	2.84000 +0.05	2.93	2.75	2.75	52,573
01 Apr 20	2.79000 -0.06	2.86	2.75	2.76	230,728
31 Mar 20	2.85000 -0.12	3.06	2.77	3.06	233,962
30 Mar 20	2.97000 +0.36	3.05	2.68	2.68	53,999
27 Mar 20	2.61000 +0.01	2.65	2.49	2.61	79,612
26 Mar 20	2.60000 +0.10	2.67	2.45	2.58	300,608
25 Mar 20	2.50000 +0.04	2.69	2.40	2.58	195,621
24 Mar 20	2.46000 +0.08	2.55	2.30	2.51	229,106
23 Mar 20	2.38000 -0.12	2.54	2.29	2.45	96,703
20 Mar 20	2.50000 +0.00	2.65	2.33	2.59	93,537
19 Mar 20	2.50000 +0.09	2.65	2.31	2.49	77,166
18 Mar 20	2.41000 -0.33	2.88	2.26	2.88	158,119
17 Mar 20	2.74000 +0.09	2.91	2.58	2.68	179,022
16 Mar 20	2.65000 -0.35	2.87	2.51	2.75	134,560
13 Mar 20	3.00000 +0.05	3.20	2.73	3.05	211,155
12 Mar 20	2.95000 -0.73	3.31	2.92	2.99	271,573
11 Mar 20	3.68000 -0.22	3.92	3.44	3.92	304,701
10 Mar 20	3.90000 -0.06	4.06	3.74	4.05	207,978
09 Mar 20	3.96000 -0.42	4.17	3.87	4.17	99,114
06 Mar 20	4.38000 -0.13	4.49	4.32	4.49	87,222
05 Mar 20	4.51000 -0.02	4.52	4.42	4.50	45,567
04 Mar 20	4.53000 -0.09	4.88	4.38	4.85	142,444
03 Mar 20	4.62000 +0.02	4.91	4.51	4.91	216,858
02 Mar 20	4.60000 -0.02	4.72	4.51	4.51	194,868
28 Feb 20	4.62000 -0.55	5.00	4.56	4.99	207,212
27 Feb 20	5.17000 -0.10	5.33	5.05	5.33	125,369
26 Feb 20	5.27000 +0.00	5.28	5.16	5.27	80,064
25 Feb 20	5.27000 -0.20	5.47	5.25	5.47	80,213
24 Feb 20	5.47000 +0.22	5.61	5.20	5.20	216,778
21 Feb 20	5.25000 +0.09	5.29	5.10	5.14	114,202
20 Feb 20	5.16000 -0.07	5.32	5.15	5.25	100,028
19 Feb 20	5.23000 -0.02	5.28	5.02	5.20	54,160
18 Feb 20	5.25000 -0.10	5.38	5.22	5.33	72,774
14 Feb 20	5.35000 +0.15	5.39	5.14	5.19	54,124
13 Feb 20	5.20000 -0.08	5.33	5.20	5.28	54,255
12 Feb 20	5.28000 -0.05	5.48	5.25	5.33	19,744
11 Feb 20	5.33000 +0.04	5.36	5.25	5.30	79,813
10 Feb 20	5.29000 -0.03	5.39	5.28	5.32	209,333
07 Feb 20	5.32000 -0.01	5.33	5.20	5.33	112,679
06 Feb 20	5.33000 +0.05	5.39	5.22	5.31	51,528
05 Feb 20	5.28000 +0.08	5.41	5.20	5.20	59,579
04 Feb 20	5.20000 -0.10	5.30	5.16	5.29	67,746
03 Feb 20	5.30000 -0.19	5.47	5.27	5.47	59,407
31 Jan 20	5.49000 -0.05	5.67	5.42	5.59	119,002
30 Jan 20	5.54000 +0.12	5.58	5.38	5.52	36,703
29 Jan 20	5.42000 +0.02	5.50	5.20	5.50	91,297
28 Jan 20	5.40000 -0.11	5.48	5.38	5.46	23,759
27 Jan 20	5.51000 -0.04	5.60	5.43	5.57	68,501
24 Jan 20	5.55000 -0.15	5.70	5.48	5.68	99,227
23 Jan 20	5.70000 -0.02	5.73	5.60	5.70	68,450
22 Jan 20	5.72000 -0.01	5.76	5.66	5.74	45,779
21 Jan 20	5.73000 -0.02	5.81	5.62	5.75	27,287
20 Jan 20	5.75000 -0.02	5.89	5.73	5.89	36,506
17 Jan 20	5.77000 +0.32	5.86	5.45	5.46	196,297
16 Jan 20	5.45000 +0.10	5.48	5.35	5.38	64,209
15 Jan 20	5.35000 +0.03	5.55	5.35	5.37	175,058
14 Jan 20	5.32000 +0.05	5.37	5.24	5.24	95,558
13 Jan 20	5.27000 -0.08	5.40	5.25	5.40	297,397
10 Jan 20	5.35000 +0.01	5.39	5.34	5.34	214,776
09 Jan 20	5.34000 -0.14	5.46	5.28	5.45	192,266
08 Jan 20	5.48000 -0.11	5.68	5.45	5.68	124,964
07 Jan 20	5.59000 -0.03	5.65	5.49	5.59	60,590
06 Jan 20	5.62000 -0.06	5.78	5.59	5.78	33,642
03 Jan 20	5.68000 -0.11	5.85	5.66	5.78	74,050
02 Jan 20	5.79000 +0.12	5.84	5.68	5.70	73,247
31 Dec 19	5.67000 +0.02	5.72	5.54	5.71	99,013
30 Dec 19	5.65000 +0.06	5.72	5.55	5.55	37,748
27 Dec 19	5.59000 -0.02	5.62	5.49	5.59	40,840
24 Dec 19	5.61000 +0.09	5.61	5.48	5.48	27,170
23 Dec 19	5.52000 -0.11	5.62	5.44	5.62	139,183
20 Dec 19	5.63000 -0.03	5.67	5.53	5.64	99,707
19 Dec 19	5.66000 +0.16	5.67	5.50	5.50	70,140
18 Dec 19	5.50000 +0.10	5.59	5.29	5.42	226,861
17 Dec 19	5.40000 -0.29	5.66	5.37	5.62	152,504
16 Dec 19	5.69000 +0.05	5.73	5.63	5.66	67,052
13 Dec 19	5.64000 -0.13	5.75	5.60	5.70	81,150
12 Dec 19	5.77000 -0.07	5.86	5.72	5.77	76,630
11 Dec 19	5.84000 +0.09	5.87	5.75	5.75	108,350
10 Dec 19	5.75000 -0.05	5.84	5.68	5.79	297,475
09 Dec 19	5.80000 -0.10	5.94	5.70	5.89	129,686
06 Dec 19	5.90000 -0.08	6.01	5.87	5.98	71,781
05 Dec 19	5.98000 +0.19	6.33	5.86	6.08	278,868
04 Dec 19	5.79000 +0.02	5.80	5.64	5.80	69,988
03 Dec 19	5.77000 +0.27	5.80	5.51	5.51	115,521
02 Dec 19	5.50000 +0.13	5.52	5.37	5.37	75,070
29 Nov 19	5.37000 +0.08	5.41	5.20	5.27	86,057
28 Nov 19	5.29000 -0.05	5.37	5.28	5.35	39,300
27 Nov 19	5.34000 -0.14	5.47	5.31	5.47	38,738
26 Nov 19	5.48000 +0.22	5.48	5.25	5.29	170,463
25 Nov 19	5.26000 -0.11	5.32	5.23	5.32	144,267
22 Nov 19	5.37000 +0.00	5.44	5.29	5.44	145,821
21 Nov 19	5.37000 -0.04	5.50	5.37	5.42	68,525
20 Nov 19	5.41000 -0.03	5.50	5.32	5.43	74,234
19 Nov 19	5.44000 +0.02	5.45	5.41	5.41	34,485
18 Nov 19	5.42000 -0.07	5.52	5.40	5.50	35,607
15 Nov 19	5.49000 +0.10	5.59	5.26	5.40	1,781,960
14 Nov 19	5.39000 +0.08	5.46	5.30	5.35	65,540
13 Nov 19	5.31000 -0.06	5.44	5.28	5.34	111,012
12 Nov 19	5.37000 +0.01	5.40	5.27	5.39	94,430
11 Nov 19	5.36000 +0.04	5.38	5.20	5.29	122,181
08 Nov 19	5.32000 +0.07	5.33	5.17	5.25	178,211
07 Nov 19	5.25000 -0.09	5.34	5.22	5.31	131,705
06 Nov 19	5.34000 -0.03	5.39	5.33	5.38	64,427
05 Nov 19	5.37000 -0.14	5.51	5.36	5.51	140,914
04 Nov 19	5.51000 -0.25	5.79	5.48	5.76	87,070
01 Nov 19	5.76000 +0.18	5.84	5.47	5.58	97,376
31 Oct 19	5.58000 -0.02	5.60	5.40	5.57	141,608
30 Oct 19	5.60000 -0.08	5.67	5.55	5.67	80,297
29 Oct 19	5.68000 -0.18	5.85	5.65	5.82	121,885
28 Oct 19	5.86000 -0.06	6.01	5.84	5.89	97,499
25 Oct 19	5.92000 -0.32	6.17	5.92	6.14	291,080
22 Oct 19	6.24000 -0.12	6.39	6.20	6.37	68,115
21 Oct 19	6.36000 -0.18	6.56	6.32	6.56	103,149
18 Oct 19	6.54000 -0.06	6.67	6.53	6.67	75,273
17 Oct 19	6.60000 +0.06	6.71	6.50	6.54	163,135
16 Oct 19	6.54000 +0.09	6.57	6.39	6.52	120,622
15 Oct 19	6.45000 -0.13	6.59	6.34	6.59	182,171
11 Oct 19	6.58000 +0.08	6.60	6.36	6.49	144,461
10 Oct 19	6.50000 -0.10	6.64	6.44	6.60	191,182
09 Oct 19	6.60000 -0.13	6.78	6.51	6.78	155,343
08 Oct 19	6.73000 +0.27	6.76	6.42	6.47	280,543
07 Oct 19	6.46000 +0.14	6.50	6.30	6.40	267,622
04 Oct 19	6.32000 +0.11	6.40	6.12	6.17	365,633
03 Oct 19	6.21000 +0.01	6.34	6.17	6.20	110,031
02 Oct 19	6.20000 -0.03	6.27	6.16	6.17	76,457
01 Oct 19	6.23000 -0.17	6.36	5.86	6.35	261,667
30 Sep 19	6.40000 -0.11	6.52	6.39	6.48	143,923
27 Sep 19	6.51000 -0.09	6.61	6.48	6.56	92,128
26 Sep 19	6.60000 -0.04	6.65	6.51	6.61	159,065
25 Sep 19	6.64000 -0.03	6.70	6.59	6.68	83,262
24 Sep 19	6.67000 +0.01	6.71	6.54	6.65	143,352
23 Sep 19	6.66000 +0.09	6.69	6.50	6.58	166,462
20 Sep 19	6.57000 +0.07	6.68	6.50	6.54	161,342
19 Sep 19	6.50000 +0.16	6.63	6.31	6.36	143,275
18 Sep 19	6.34000 +0.03	6.40	6.19	6.38	263,438
17 Sep 19	6.31000 +0.26	6.39	6.03	6.10	466,932
16 Sep 19	6.05000 -0.09	6.19	5.98	6.19	189,378
13 Sep 19	6.14000 +0.19	6.34	6.03	6.03	246,515
12 Sep 19	5.95000 +0.15	6.00	5.84	5.90	558,146
11 Sep 19	5.80000 +0.30	5.85	5.51	5.59	213,585
10 Sep 19	5.50000 +0.47	5.75	5.21	5.21	1,453,675
09 Sep 19	5.03000 +0.01	5.15	5.00	5.15	27,297
06 Sep 19	5.02000 +0.01	5.08	4.98	5.01	45,602
05 Sep 19	5.01000 -0.16	5.14	4.96	5.13	90,538
04 Sep 19	5.17000 -0.01	5.17	5.10	5.17	10,246
03 Sep 19	5.18000 +0.00	5.29	5.12	5.29	41,274
30 Aug 19	5.18000 +0.14	5.21	5.05	5.05	67,482
29 Aug 19	5.04000 -0.10	5.19	4.96	5.06	100,483
28 Aug 19	5.14000 +0.07	5.20	4.98	5.08	276,880
27 Aug 19	5.07000 +0.06	5.14	4.97	5.00	652,338
26 Aug 19	5.01000 -0.07	5.10	4.99	5.10	82,900
23 Aug 19	5.08000 +0.10	5.15	4.87	4.87	114,740
22 Aug 19	4.98000 -0.02	5.04	4.93	5.03	44,709
21 Aug 19	5.00000 +0.08	5.05	4.89	4.91	85,675
20 Aug 19	4.92000 -0.03	4.97	4.91	4.95	35,682
19 Aug 19	4.95000 +0.04	5.03	4.89	4.95	73,628
16 Aug 19	4.91000 -0.03	4.97	4.80	4.97	54,619
15 Aug 19	4.94000 +0.10	5.00	4.77	4.81	118,748
14 Aug 19	4.84000 -0.10	4.97	4.67	4.97	88,329
13 Aug 19	4.94000 +0.02	5.01	4.90	4.99	118,814
12 Aug 19	4.92000 +0.08	5.01	4.84	4.84	160,579
09 Aug 19	4.84000 +0.05	4.90	4.68	4.80	127,550
08 Aug 19	4.79000 +0.25	4.84	4.45	4.54	159,600
07 Aug 19	4.54000 +0.00	4.59	4.49	4.55	185,291
06 Aug 19	4.54000 +0.05	4.69	4.48	4.48	81,462
02 Aug 19	4.49000 +0.06	4.51	4.38	4.42	36,901
01 Aug 19	4.43000 +0.02	4.45	4.26	4.35	30,757
31 Jul 19	4.41000 -0.08	4.50	4.36	4.50	30,744
30 Jul 19	4.49000 -0.03	4.53	4.38	4.47	28,066
29 Jul 19	4.52000 -0.03	4.54	4.38	4.54	32,553
26 Jul 19	4.55000 +0.09	4.60	4.48	4.48	36,664
25 Jul 19	4.46000 +0.01	4.49	4.40	4.43	37,379
24 Jul 19	4.45000 +0.09	4.46	4.28	4.35	76,536
23 Jul 19	4.36000 -0.02	4.40	4.34	4.37	33,110
22 Jul 19	4.38000 +0.16	4.49	4.24	4.24	103,817
19 Jul 19	4.22000 +0.08	4.28	4.15	4.15	141,243
18 Jul 19	4.14000 +0.01	4.20	4.08	4.08	822,174
17 Jul 19	4.13000 +0.04	4.15	4.06	4.06	78,753
16 Jul 19	4.09000 -0.03	4.13	4.05	4.12	18,612
15 Jul 19	4.12000 +0.06	4.16	4.05	4.07	36,632
12 Jul 19	4.06000 -0.04	4.16	4.00	4.10	43,347
11 Jul 19	4.10000 -0.17	4.22	4.10	4.20	127,311
10 Jul 19	4.27000 -0.01	4.28	4.21	4.25	86,814
09 Jul 19	4.28000 +0.00	4.29	4.26	4.27	86,312
08 Jul 19	4.28000 +0.03	4.31	4.23	4.23	112,689
05 Jul 19	4.25000 -0.05	4.27	4.20	4.26	35,797
04 Jul 19	4.30000 +0.08	4.32	4.20	4.28	68,400
03 Jul 19	4.22000 -0.02	4.26	4.22	4.25	41,821
02 Jul 19	4.24000 +0.01	4.25	4.18	4.24	21,695
28 Jun 19	4.23000 +0.09	4.23	4.16	4.16	45,911
27 Jun 19	4.14000 -0.02	4.18	4.14	4.15	53,494
26 Jun 19	4.16000 -0.01	4.20	4.15	4.20	48,651
25 Jun 19	4.17000 -0.03	4.26	4.11	4.20	69,110
24 Jun 19	4.20000 +0.15	4.28	4.10	4.10	124,387
21 Jun 19	4.05000 -0.05	4.09	3.96	4.05	129,958
20 Jun 19	4.10000 +0.19	4.11	4.02	4.05	74,414
19 Jun 19	3.91000 -0.11	4.03	3.91	4.03	26,709
18 Jun 19	4.02000 +0.06	4.06	3.95	3.98	188,240
17 Jun 19	3.96000 +0.06	3.99	3.90	3.94	19,073
14 Jun 19	3.90000 -0.01	3.94	3.89	3.94	22,819
13 Jun 19	3.91000 -0.09	4.00	3.89	3.99	66,322
12 Jun 19	4.00000 -0.01	4.03	3.98	4.00	49,097
11 Jun 19	4.01000 -0.04	4.02	3.98	4.02	72,400
10 Jun 19	4.05000 -0.05	4.10	4.02	4.06	31,735
07 Jun 19	4.10000 -0.07	4.16	4.07	4.15	70,422
06 Jun 19	4.17000 +0.00	4.17	4.13	4.16	12,736
05 Jun 19	4.17000 +0.01	4.18	4.13	4.18	31,270
04 Jun 19	4.16000 -0.01	4.21	4.16	4.18	26,917
03 Jun 19	4.17000 -0.02	4.20	4.12	4.18	122,151
31 May 19	4.19000 +0.01	4.21	4.15	4.15	17,660
30 May 19	4.17500 -0.02	4.23	4.16	4.18	20,811
29 May 19	4.20000 +0.05	4.24	4.06	4.10	12,858
28 May 19	4.15000 +0.00	4.16	4.05	4.14	130,432
27 May 19	4.15000 +0.03	4.18	4.15	4.15	1,630
24 May 19	4.12000 -0.01	4.15	4.10	4.12	20,083
23 May 19	4.13000 +0.01	4.16	4.10	4.12	19,770
22 May 19	4.12000 +0.00	4.14	4.10	4.12	25,977
21 May 19	4.12000 -0.05	4.24	4.10	4.24	60,425
17 May 19	4.17000 +0.04	4.24	4.10	4.10	71,224
16 May 19	4.13000 +0.06	4.15	4.06	4.06	40,100
15 May 19	4.07000 +0.02	4.07	4.01	4.02	44,060
14 May 19	4.05000 +0.02	4.09	4.02	4.04	39,142
13 May 19	4.03000 +0.02	4.10	4.00	4.05	35,198
10 May 19	4.01000 +0.03	4.04	3.94	4.00	89,079
09 May 19	3.98000 -0.01	4.00	3.95	3.98	14,678
08 May 19	3.99000 -0.05	4.05	3.96	4.05	312,044
07 May 19	4.04000 -0.02	4.09	4.01	4.06	108,113
06 May 19	4.06000 -0.03	4.10	4.01	4.01	22,607
03 May 19	4.09000 -0.01	4.18	4.09	4.18	36,721
02 May 19	4.10000 -0.01	4.15	4.06	4.11	31,162
01 May 19	4.11000 -0.01	4.15	4.10	4.15	38,091
30 Apr 19	4.12000 -0.02	4.19	4.12	4.19	28,395
29 Apr 19	4.14000 +0.03	4.18	4.09	4.09	66,631
26 Apr 19	4.11000 -0.02	4.18	4.11	4.17	47,831
25 Apr 19	4.13000 -0.08	4.24	4.12	4.21	215,012
24 Apr 19	4.21000 -0.06	4.26	4.21	4.25	35,455
23 Apr 19	4.27000 -0.02	4.30	4.25	4.28	130,971
22 Apr 19	4.29000 -0.16	4.39	4.28	4.31	100,109
18 Apr 19	4.45000 -0.03	4.50	4.40	4.47	36,266
17 Apr 19	4.48000 +0.01	4.49	4.44	4.49	16,872
16 Apr 19	4.47000 +0.01	4.49	4.41	4.41	15,444
15 Apr 19	4.46000 +0.02	4.50	4.44	4.48	14,292
12 Apr 19	4.44000 +0.14	4.45	4.30	4.32	16,118
11 Apr 19	4.30000 +0.01	4.37	4.25	4.30	70,439
10 Apr 19	4.29000 -0.04	4.36	4.26	4.36	10,706
09 Apr 19	4.33000 +0.07	4.36	4.26	4.29	17,879
08 Apr 19	4.26000 +0.05	4.30	4.10	4.30	96,255
05 Apr 19	4.21000 +0.01	4.27	4.19	4.25	34,560
04 Apr 19	4.20000 -0.19	4.40	4.14	4.40	116,840
03 Apr 19	4.39000 -0.21	4.54	4.38	4.54	21,057
02 Apr 19	4.60000 +0.02	4.60	4.52	4.57	14,344
01 Apr 19	4.58000 +0.09	4.64	4.49	4.49	29,499
29 Mar 19	4.49000 +0.13	4.49	4.35	4.36	24,132
28 Mar 19	4.36000 -0.01	4.38	4.34	4.36	14,674
27 Mar 19	4.37000 -0.01	4.40	4.34	4.40	44,799
26 Mar 19	4.38000 +0.03	4.45	4.35	4.45	16,352
25 Mar 19	4.35000 +0.01	4.40	4.34	4.36	18,700
22 Mar 19	4.34000 -0.01	4.41	4.32	4.36	46,572
21 Mar 19	4.35000 -0.05	4.39	4.34	4.36	96,338
20 Mar 19	4.40000 +0.05	4.41	4.38	4.41	81,836
19 Mar 19	4.35000 -0.11	4.51	4.35	4.51	62,788
18 Mar 19	4.46000 -0.01	4.50	4.43	4.50	38,022
15 Mar 19	4.47000 -0.04	4.56	4.43	4.50	53,848
14 Mar 19	4.51000 -0.06	4.62	4.49	4.61	53,055
13 Mar 19	4.57000 -0.02	4.64	4.50	4.64	37,301
12 Mar 19	4.59000 +0.03	4.84	4.56	4.84	84,449
11 Mar 19	4.56000 -0.02	4.60	4.53	4.56	48,259
08 Mar 19	4.58000 -0.14	4.85	4.57	4.85	61,043
07 Mar 19	4.72000 +0.04	4.73	4.66	4.67	21,252
06 Mar 19	4.68000 +0.04	4.71	4.61	4.61	31,148
05 Mar 19	4.64000 -0.14	4.78	4.59	4.75	60,879
04 Mar 19	4.78000 -0.10	4.99	4.76	4.99	46,893
01 Mar 19	4.88000 +0.19	5.20	4.81	5.00	155,014
28 Feb 19	4.69000 -0.13	4.82	4.63	4.82	73,260
27 Feb 19	4.82500 -0.03	4.88	4.74	4.88	42,795
26 Feb 19	4.85000 +0.00	4.87	4.75	4.87	58,070
25 Feb 19	4.85000 +0.10	4.87	4.75	4.84	43,237
22 Feb 19	4.75000 +0.07	4.86	4.64	4.67	86,285
21 Feb 19	4.68000 -0.20	4.93	4.61	4.87	139,485
20 Feb 19	4.88000 +0.08	4.95	4.77	4.79	319,419
19 Feb 19	4.80000 +0.25	4.81	4.59	4.59	33,824
15 Feb 19	4.55000 +0.10	4.56	4.41	4.46	55,254
14 Feb 19	4.45000 -0.20	4.69	4.45	4.67	45,631
13 Feb 19	4.65000 -0.04	4.79	4.65	4.71	23,645
12 Feb 19	4.69000 +0.06	4.73	4.62	4.71	24,278
11 Feb 19	4.63000 -0.01	4.66	4.62	4.62	41,142
08 Feb 19	4.64000 -0.16	4.80	4.61	4.80	22,843
07 Feb 19	4.80000 +0.17	4.83	4.46	4.46	41,285
06 Feb 19	4.63000 -0.19	4.85	4.62	4.82	23,468
05 Feb 19	4.82000 -0.02	4.86	4.80	4.81	24,890
04 Feb 19	4.84000 -0.04	4.95	4.80	4.81	36,791
01 Feb 19	4.88000 -0.04	4.95	4.86	4.93	77,340
31 Jan 19	4.92000 +0.09	4.93	4.80	4.83	46,981
30 Jan 19	4.83000 +0.14	4.83	4.68	4.68	57,057
29 Jan 19	4.69000 +0.11	4.73	4.62	4.63	35,026
28 Jan 19	4.58000 +0.26	4.62	4.32	4.32	77,674
25 Jan 19	4.32000 -0.07	4.42	4.31	4.42	50,618
24 Jan 19	4.39000 +0.01	4.45	4.38	4.39	74,271
23 Jan 19	4.38000 -0.04	4.40	4.37	4.40	49,428
22 Jan 19	4.42000 +0.06	4.48	4.39	4.44	47,330
21 Jan 19	4.36000 -0.11	4.46	4.33	4.46	14,129
18 Jan 19	4.47000 -0.03	4.78	4.43	4.78	67,403
17 Jan 19	4.50000 +0.02	4.51	4.43	4.44	21,239
16 Jan 19	4.48000 +0.05	4.53	4.39	4.43	79,022
15 Jan 19	4.43000 -0.02	4.52	4.37	4.50	115,621
14 Jan 19	4.45000 -0.17	4.55	4.40	4.55	62,138
11 Jan 19	4.62000 -0.09	4.76	4.57	4.68	57,646
10 Jan 19	4.71000 -0.10	4.83	4.63	4.79	94,552
09 Jan 19	4.81000 +0.10	4.82	4.69	4.74	92,632
08 Jan 19	4.71000 -0.04	4.86	4.67	4.73	37,725
07 Jan 19	4.75000 -0.10	4.84	4.66	4.66	19,857
04 Jan 19	4.85000 +0.02	4.90	4.82	4.85	41,124
03 Jan 19	4.83000 -0.05	4.98	4.72	4.90	87,448
02 Jan 19	4.88000 +0.28	4.90	4.59	4.61	62,463
31 Dec 18	4.60000 +0.14	4.69	4.50	4.50	59,565
28 Dec 18	4.46000 +0.00	4.56	4.45	4.50	43,185
27 Dec 18	4.46000 -0.10	4.74	4.44	4.74	66,395
24 Dec 18	4.56000 +0.10	4.71	4.46	4.71	48,115
21 Dec 18	4.46000 -0.02	4.57	4.32	4.56	208,848
20 Dec 18	4.48000 +0.11	4.66	4.36	4.45	126,654
19 Dec 18	4.37000 -0.16	4.54	4.35	4.53	137,241
18 Dec 18	4.53000 -0.09	4.65	4.50	4.65	46,973
17 Dec 18	4.62000 +0.13	4.84	4.56	4.84	87,284
14 Dec 18	4.49000 -0.05	4.61	4.40	4.61	121,273
13 Dec 18	4.54000 -0.05	4.80	4.51	4.75	149,358
12 Dec 18	4.59000 -0.16	4.82	4.43	4.73	120,283
11 Dec 18	4.75000 -0.19	4.86	4.68	4.83	57,630
10 Dec 18	4.94000 +0.04	4.99	4.79	4.84	75,659
07 Dec 18	4.90000 -0.02	5.12	4.88	4.98	72,289
06 Dec 18	4.92000 -0.05	4.97	4.76	4.76	60,768
05 Dec 18	4.97000 -0.04	5.29	4.81	4.81	59,844
04 Dec 18	5.01000 -0.06	5.10	4.96	5.10	20,390
03 Dec 18	5.07000 +0.31	5.14	4.78	4.89	99,380
30 Nov 18	4.76000 -0.06	4.82	4.51	4.51	71,255
29 Nov 18	4.82000 +0.18	4.90	4.57	4.59	33,793
28 Nov 18	4.64000 +0.04	4.68	4.57	4.59	44,204
27 Nov 18	4.60000 -0.09	4.64	4.53	4.64	18,345
26 Nov 18	4.69000 -0.27	5.09	4.65	5.09	33,841
23 Nov 18	4.96000 +0.00	5.02	4.81	4.92	21,066
22 Nov 18	4.96000 +0.22	4.98	4.74	4.75	15,070
21 Nov 18	4.74000 -0.02	5.02	4.69	5.00	103,853
20 Nov 18	4.76000 +0.10	4.91	4.61	4.90	139,051
19 Nov 18	4.66000 +0.26	4.77	4.38	4.39	70,760
16 Nov 18	4.40000 +0.18	4.45	4.21	4.24	112,337
15 Nov 18	4.22000 -0.01	4.28	4.17	4.24	190,266
14 Nov 18	4.23000 -0.31	4.56	4.17	4.56	49,866
13 Nov 18	4.54000 -0.13	4.70	4.52	4.67	21,101
12 Nov 18	4.67000 -0.09	4.80	4.63	4.80	20,028
09 Nov 18	4.76000 -0.11	4.84	4.62	4.80	19,784
08 Nov 18	4.87000 -0.16	5.06	4.86	5.04	36,264
07 Nov 18	5.03000 +0.02	5.11	4.99	5.02	23,748
06 Nov 18	5.01000 -0.05	5.09	4.92	4.93	35,021
05 Nov 18	5.06000 +0.01	5.15	5.03	5.15	26,347
02 Nov 18	5.05000 +0.20	5.11	4.94	5.04	42,581
01 Nov 18	4.85000 +0.19	4.99	4.68	4.68	51,303
31 Oct 18	4.66000 +0.06	4.67	4.57	4.60	34,695
30 Oct 18	4.60000 -0.03	4.73	4.53	4.62	90,732
29 Oct 18	4.63000 -0.21	4.86	4.54	4.86	34,739
26 Oct 18	4.84000 -0.05	4.95	4.80	4.82	82,892
25 Oct 18	4.89000 +0.24	4.96	4.61	4.63	113,280
24 Oct 18	4.65000 -0.17	4.78	4.63	4.78	22,412
23 Oct 18	4.82000 +0.03	4.85	4.70	4.70	27,740
22 Oct 18	4.79000 -0.08	4.91	4.79	4.85	22,505
19 Oct 18	4.87000 -0.08	5.12	4.83	5.12	39,649
18 Oct 18	4.95000 +0.05	4.97	4.86	4.88	17,700
17 Oct 18	4.90000 +0.01	4.92	4.85	4.90	19,473
16 Oct 18	4.89000 -0.12	4.97	4.88	4.92	17,596
15 Oct 18	5.01000 +0.14	5.02	4.94	4.94	42,887
12 Oct 18	4.87000 +0.15	4.90	4.72	4.72	58,394
11 Oct 18	4.72000 -0.01	4.72	4.70	4.70	114,025
10 Oct 18	4.73000 -0.02	4.73	4.70	4.72	57,871
09 Oct 18	4.75000 +0.04	4.76	4.64	4.72	49,205
05 Oct 18	4.71000 -0.05	4.74	4.68	4.74	70,969
04 Oct 18	4.76000 +0.03	4.79	4.69	4.75	27,417
03 Oct 18	4.73000 -0.06	4.80	4.68	4.79	182,791
02 Oct 18	4.79000 -0.01	4.84	4.76	4.80	97,249
01 Oct 18	4.80000 -0.05	4.89	4.76	4.86	29,990
28 Sep 18	4.85000 -0.11	5.00	4.74	4.97	129,354
27 Sep 18	4.96000 -0.17	5.06	4.95	4.98	48,743
26 Sep 18	5.13000 -0.09	5.27	5.04	5.20	101,426
25 Sep 18	5.22000 +0.23	5.29	4.86	4.86	57,946
24 Sep 18	4.99000 +0.13	5.12	4.87	4.87	54,045
21 Sep 18	4.86000 -0.12	5.12	4.86	5.05	122,712
20 Sep 18	4.98000 -0.04	5.00	4.84	4.99	105,587
19 Sep 18	5.02000 -0.16	5.18	5.02	5.13	34,016
18 Sep 18	5.18000 +0.13	5.26	5.00	5.04	88,290
17 Sep 18	5.05000 +0.19	5.10	4.85	4.89	26,447
14 Sep 18	4.86000 -0.06	4.94	4.84	4.91	54,517
13 Sep 18	4.92000 -0.02	4.95	4.88	4.89	40,113
12 Sep 18	4.94000 -0.13	5.09	4.85	5.04	94,435
11 Sep 18	5.07000 +0.04	5.19	4.93	5.19	106,628
10 Sep 18	5.03000 -0.30	5.48	5.02	5.35	43,973
07 Sep 18	5.33000 +0.29	5.50	5.05	5.07	151,172
06 Sep 18	5.04000 -0.09	5.15	4.90	5.15	100,482
05 Sep 18	5.13000 -0.08	5.34	5.11	5.34	37,509
04 Sep 18	5.21000 +0.15	5.21	4.96	5.02	31,814
31 Aug 18	5.06000 +0.06	5.06	4.90	5.00	67,268
30 Aug 18	5.00000 -0.15	5.17	5.00	5.16	21,626
29 Aug 18	5.15000 -0.05	5.20	5.12	5.20	7,178
28 Aug 18	5.20000 +0.10	5.20	5.00	5.11	65,446
27 Aug 18	5.10000 -0.01	5.20	5.07	5.14	59,275
24 Aug 18	5.11000 +0.07	5.23	5.00	5.00	39,693
23 Aug 18	5.04000 -0.08	5.16	5.00	5.16	61,996
22 Aug 18	5.12000 -0.05	5.29	5.12	5.29	27,987
21 Aug 18	5.17000 -0.04	5.29	5.13	5.29	74,432
20 Aug 18	5.21000 -0.22	5.38	5.15	5.36	49,279
17 Aug 18	5.43000 -0.01	5.49	5.32	5.32	93,445
16 Aug 18	5.44000 -0.24	5.60	5.30	5.60	290,306
15 Aug 18	5.68000 -0.14	5.80	5.50	5.80	198,852
14 Aug 18	5.82000 -0.02	5.85	5.80	5.85	22,766
13 Aug 18	5.84000 -0.10	6.02	5.81	5.99	29,470
10 Aug 18	5.94000 +0.09	6.02	5.83	5.84	75,002
09 Aug 18	5.85000 +0.05	5.85	5.80	5.82	52,740
08 Aug 18	5.80000 -0.02	5.85	5.80	5.83	77,554
07 Aug 18	5.82000 -0.10	5.90	5.76	5.90	71,208
03 Aug 18	5.92000 -0.08	6.09	5.87	6.09	45,676
02 Aug 18	6.00000 +0.04	6.13	5.97	6.13	23,813
01 Aug 18	5.96000 -0.14	6.16	5.94	6.16	25,989
31 Jul 18	6.10000 +0.10	6.20	6.06	6.12	37,960
30 Jul 18	6.00000 -0.20	6.20	5.95	6.19	63,284
27 Jul 18	6.20000 +0.07	6.20	6.12	6.14	52,385
26 Jul 18	6.13000 +0.09	6.20	6.01	6.15	38,650
25 Jul 18	6.04000 +0.01	6.18	6.01	6.15	14,566
24 Jul 18	6.03000 -0.14	6.26	5.99	6.17	116,631
23 Jul 18	6.17000 -0.07	6.31	6.12	6.29	35,365
20 Jul 18	6.24000 -0.04	6.62	6.22	6.51	25,201
19 Jul 18	6.28000 +0.06	6.59	6.18	6.22	56,794
18 Jul 18	6.22000 +0.02	6.25	6.20	6.24	29,351
17 Jul 18	6.20000 -0.03	6.25	6.20	6.25	11,572
16 Jul 18	6.23000 -0.06	6.33	6.21	6.33	14,988
13 Jul 18	6.29000 -0.04	6.41	6.28	6.35	13,366
12 Jul 18	6.33000 +0.09	6.36	6.21	6.36	36,802
11 Jul 18	6.24000 -0.19	6.33	6.18	6.33	30,606
10 Jul 18	6.43000 -0.02	6.52	6.37	6.51	15,838
09 Jul 18	6.45000 +0.03	6.48	6.38	6.38	11,876
06 Jul 18	6.42000 -0.09	6.48	6.39	6.48	40,969
05 Jul 18	6.51000 -0.02	6.61	6.48	6.60	62,395
04 Jul 18	6.53000 -0.14	6.66	6.51	6.63	24,900
03 Jul 18	6.67000 -0.27	6.98	6.67	6.95	46,791
29 Jun 18	6.94000 +0.29	7.02	6.69	6.71	93,021
28 Jun 18	6.65000 +0.15	6.67	6.45	6.47	43,093
27 Jun 18	6.50000 -0.29	6.82	6.47	6.77	81,651
26 Jun 18	6.79000 -0.01	6.88	6.75	6.78	17,228
25 Jun 18	6.80000 -0.09	7.16	6.76	6.89	95,951
22 Jun 18	6.89000 +0.31	6.98	6.61	6.61	113,172
21 Jun 18	6.58000 -0.07	6.68	6.48	6.60	198,945
20 Jun 18	6.65000 -0.07	6.78	6.60	6.66	84,111
19 Jun 18	6.72000 -0.21	6.93	6.66	6.90	71,505
18 Jun 18	6.93000 -0.15	7.09	6.88	6.88	76,708
15 Jun 18	7.08000 +0.07	7.18	6.78	6.78	127,072
14 Jun 18	7.01000 +0.06	7.05	6.79	6.88	139,451
13 Jun 18	6.95000 -0.11	7.09	6.81	6.92	126,480
12 Jun 18	7.06000 +0.24	7.14	6.71	6.76	135,834
11 Jun 18	6.82000 -0.37	7.14	6.66	7.06	52,089
08 Jun 18	7.19000 -0.39	7.43	7.03	7.39	73,633
07 Jun 18	7.58000 -0.07	7.75	7.57	7.75	70,818
06 Jun 18	7.65000 -0.10	7.81	7.59	7.75	39,720
05 Jun 18	7.75000 +0.24	7.89	7.44	7.45	79,990
04 Jun 18	7.51000 +0.03	7.55	7.39	7.39	23,775
01 Jun 18	7.48000 +0.18	7.48	7.22	7.28	98,749
31 May 18	7.30000 +0.17	7.30	7.10	7.10	151,292
30 May 18	7.13000 +0.13	7.16	7.00	7.00	26,392
29 May 18	7.00000 +0.10	7.04	6.87	6.87	42,448
28 May 18	6.90000 -0.09	7.05	6.90	6.99	8,400
25 May 18	6.99000 -0.12	7.08	6.91	7.08	23,321
24 May 18	7.11000 +0.17	7.17	6.92	6.93	38,787
23 May 18	6.94000 +0.01	6.95	6.90	6.92	20,051
22 May 18	6.93000 +0.00	7.05	6.81	6.91	31,507
18 May 18	6.93000 +0.03	6.96	6.82	6.82	14,405
17 May 18	6.90000 +0.00	6.91	6.87	6.90	15,840
16 May 18	6.90000 -0.02	6.94	6.87	6.87	53,721
15 May 18	6.92000 +0.06	6.93	6.85	6.93	25,653
14 May 18	6.86000 +0.01	6.88	6.81	6.86	49,566
11 May 18	6.85000 -0.03	6.90	6.75	6.90	39,251
10 May 18	6.88000 +0.21	6.91	6.67	6.68	28,094
09 May 18	6.67000 +0.12	6.72	6.52	6.56	40,714
08 May 18	6.55000 +0.07	6.55	6.50	6.54	26,612
07 May 18	6.48000 +0.03	6.50	6.40	6.40	9,263
04 May 18	6.45000 +0.00	6.50	6.43	6.46	10,863
03 May 18	6.45000 -0.04	6.48	6.43	6.46	10,462
02 May 18	6.49000 +0.01	6.50	6.40	6.43	3,627
01 May 18	6.48000 +0.06	6.48	6.40	6.42	9,384
30 Apr 18	6.42000 -0.11	6.48	6.36	6.41	23,403
27 Apr 18	6.53000 +0.03	6.61	6.35	6.51	51,090
26 Apr 18	6.50000 +0.00	6.53	6.41	6.41	27,874
25 Apr 18	6.50000 +0.04	6.52	6.43	6.46	22,958
24 Apr 18	6.46000 +0.03	6.52	6.32	6.45	46,812
23 Apr 18	6.43000 +0.02	6.56	6.38	6.40	47,371
20 Apr 18	6.41000 -0.16	6.58	6.40	6.58	45,331
19 Apr 18	6.57000 -0.06	6.70	6.54	6.63	34,626
18 Apr 18	6.63000 -0.10	6.89	6.57	6.77	56,758
17 Apr 18	6.73000 +0.14	6.78	6.56	6.59	23,440
16 Apr 18	6.59000 -0.12	6.72	6.49	6.72	47,109
13 Apr 18	6.71000 +0.08	6.80	6.53	6.66	81,330
12 Apr 18	6.63000 +0.17	6.69	6.48	6.48	30,640
11 Apr 18	6.46000 +0.15	6.48	6.30	6.33	43,455
10 Apr 18	6.31000 +0.02	6.34	6.27	6.33	29,478
09 Apr 18	6.29000 -0.23	6.55	6.26	6.55	51,746
06 Apr 18	6.52000 -0.02	6.54	6.50	6.50	10,725
05 Apr 18	6.54000 +0.01	6.58	6.50	6.55	30,747
04 Apr 18	6.53000 -0.16	6.63	6.50	6.63	20,174
03 Apr 18	6.69000 -0.10	6.84	6.67	6.78	69,865
02 Apr 18	6.79000 +0.13	6.83	6.70	6.70	100,378
29 Mar 18	6.66000 +0.23	6.69	6.45	6.45	38,846
28 Mar 18	6.43000 -0.02	6.47	6.35	6.44	39,448
27 Mar 18	6.45000 -0.15	6.63	6.44	6.60	185,283
26 Mar 18	6.60000 +0.15	6.69	6.48	6.48	53,153
23 Mar 18	6.45000 +0.15	6.47	6.33	6.33	29,510
22 Mar 18	6.30000 +0.04	6.36	6.25	6.25	59,471
21 Mar 18	6.26000 -0.08	6.35	6.18	6.30	86,612
20 Mar 18	6.34000 +0.04	6.36	6.25	6.29	40,127
19 Mar 18	6.30000 +0.01	6.32	6.22	6.27	30,460
16 Mar 18	6.29000 -0.01	6.35	6.26	6.29	111,405
15 Mar 18	6.30000 -0.08	6.36	6.27	6.36	137,641
14 Mar 18	6.38000 -0.07	6.44	6.26	6.44	81,499
13 Mar 18	6.45000 -0.15	6.60	6.39	6.60	114,427
12 Mar 18	6.60000 -0.05	6.71	6.59	6.63	54,445
09 Mar 18	6.65000 +0.08	6.68	6.58	6.58	24,087
08 Mar 18	6.57000 -0.26	6.78	6.55	6.78	14,286
07 Mar 18	6.83000 +0.04	6.90	6.73	6.78	60,726
06 Mar 18	6.79000 +0.23	6.90	6.55	6.59	95,339
05 Mar 18	6.56000 -0.09	6.59	6.49	6.53	39,556
02 Mar 18	6.65000 -0.04	6.98	6.62	6.71	61,391
01 Mar 18	6.69000 +0.20	6.70	6.48	6.50	29,278
28 Feb 18	6.49000 -0.05	6.70	6.43	6.70	185,189
27 Feb 18	6.54000 -0.05	6.62	6.44	6.60	134,407
26 Feb 18	6.59000 -0.08	6.68	6.54	6.68	27,262
23 Feb 18	6.67000 +0.02	6.77	6.60	6.63	83,017
22 Feb 18	6.65000 +0.08	6.70	6.52	6.61	21,719
21 Feb 18	6.57000 -0.03	6.69	6.54	6.60	27,499
20 Feb 18	6.60000 -0.14	6.73	6.59	6.62	44,908
16 Feb 18	6.74000 -0.03	6.78	6.63	6.75	310,924
15 Feb 18	6.77000 -0.13	6.91	6.66	6.91	141,053
14 Feb 18	6.90000 +0.25	6.97	6.61	6.70	167,340
13 Feb 18	6.65000 +0.06	6.68	6.49	6.62	30,811
12 Feb 18	6.59000 +0.18	6.85	6.38	6.38	48,208
09 Feb 18	6.41000 +0.06	6.45	6.23	6.34	77,947
08 Feb 18	6.35000 -0.06	6.40	6.25	6.40	145,128
07 Feb 18	6.41000 +0.01	6.57	6.38	6.41	108,216
06 Feb 18	6.40000 +0.01	6.45	6.35	6.41	35,282
05 Feb 18	6.39000 +0.05	6.55	6.32	6.32	137,138
02 Feb 18	6.34000 -0.10	6.39	6.28	6.34	34,333
01 Feb 18	6.44000 +0.02	6.45	6.40	6.41	55,302
31 Jan 18	6.42000 +0.01	6.45	6.31	6.37	83,545
30 Jan 18	6.41000 +0.04	6.42	6.25	6.36	36,669
29 Jan 18	6.37000 -0.07	6.43	6.25	6.43	218,085
26 Jan 18	6.44000 -0.28	6.73	6.40	6.72	158,063
25 Jan 18	6.72000 +0.00	6.75	6.65	6.71	47,058
24 Jan 18	6.72000 +0.28	6.85	6.34	6.44	202,032
23 Jan 18	6.44000 +0.02	6.50	6.24	6.43	283,742
22 Jan 18	6.42000 +0.00	6.50	6.39	6.42	100,052
19 Jan 18	6.42000 -0.19	6.57	6.36	6.57	191,110
18 Jan 18	6.61000 -0.26	6.85	6.58	6.85	895,837
17 Jan 18	6.87000 +0.12	6.90	6.73	6.74	105,951
16 Jan 18	6.75000 -0.20	7.00	6.65	7.00	58,327
15 Jan 18	6.95000 -0.05	7.00	6.91	6.91	21,966
12 Jan 18	7.00000 +0.01	7.13	6.90	6.94	111,264
11 Jan 18	6.99000 -0.13	7.26	6.91	7.05	81,964
10 Jan 18	7.12000 +0.09	7.26	7.00	7.03	69,943
09 Jan 18	7.03000 +0.07	7.16	6.92	6.96	76,138
08 Jan 18	6.96000 -0.20	7.29	6.92	7.29	44,926
05 Jan 18	7.16000 -0.02	7.39	7.10	7.39	34,562
04 Jan 18	7.18000 +0.01	7.30	7.12	7.16	58,760
03 Jan 18	7.17000 +0.10	7.20	7.06	7.07	28,029
02 Jan 18	7.07000 +0.01	7.21	7.03	7.10	27,851
29 Dec 17	7.06000 -0.02	7.30	7.01	7.06	45,421
28 Dec 17	7.08000 +0.22	7.16	6.90	6.97	35,101
27 Dec 17	6.86000 +0.10	6.92	6.56	6.56	24,765
22 Dec 17	6.76000 +0.12	6.76	6.55	6.71	24,242
21 Dec 17	6.64000 -0.10	6.90	6.59	6.90	140,832
20 Dec 17	6.74000 -0.03	6.82	6.61	6.61	103,014
19 Dec 17	6.77000 +0.36	6.81	6.41	6.45	47,953
18 Dec 17	6.41000 -0.14	6.64	6.38	6.56	178,627
15 Dec 17	6.55000 +0.00	6.66	6.39	6.39	66,113
14 Dec 17	6.55000 -0.13	6.65	6.41	6.64	44,850
13 Dec 17	6.68000 +0.31	6.75	6.32	6.32	39,001
12 Dec 17	6.37000 +0.11	6.38	6.06	6.17	68,650
11 Dec 17	6.26000 +0.14	6.32	6.03	6.19	89,807
08 Dec 17	6.12000 -0.08	6.34	6.10	6.34	66,971
07 Dec 17	6.20000 -0.09	6.35	6.17	6.20	21,066
06 Dec 17	6.29000 -0.14	6.42	6.20	6.40	51,653
05 Dec 17	6.43000 -0.10	6.60	6.35	6.60	77,130
04 Dec 17	6.53000 -0.14	6.64	6.41	6.41	39,282
01 Dec 17	6.67000 +0.27	6.79	6.38	6.43	87,135
30 Nov 17	6.40000 -0.08	6.54	6.37	6.48	60,449
29 Nov 17	6.48000 -0.19	6.72	6.48	6.72	48,003
28 Nov 17	6.67000 +0.07	6.71	6.55	6.55	75,635
27 Nov 17	6.60000 -0.31	6.70	6.52	6.65	86,086
24 Nov 17	6.91000 +0.09	7.00	6.60	7.00	44,107
23 Nov 17	6.82000 +0.30	6.95	6.51	6.51	36,412
22 Nov 17	6.52000 -0.03	6.63	6.49	6.55	59,269
21 Nov 17	6.55000 +0.05	6.59	6.50	6.59	48,197
20 Nov 17	6.50500 -0.07	6.59	6.48	6.50	28,164
17 Nov 17	6.57000 +0.06	6.64	6.47	6.47	62,144
16 Nov 17	6.51000 -0.11	6.65	6.50	6.63	47,308
15 Nov 17	6.62000 -0.06	6.73	6.58	6.73	33,381
14 Nov 17	6.68000 -0.14	6.87	6.68	6.85	52,692
13 Nov 17	6.82000 -0.10	6.95	6.81	6.95	7,204
10 Nov 17	6.92000 +0.00	6.97	6.79	6.90	42,044
09 Nov 17	6.92000 -0.11	7.07	6.90	6.97	39,553
08 Nov 17	7.03000 +0.09	7.05	6.81	6.93	35,339
07 Nov 17	6.94000 -0.07	7.00	6.86	6.87	22,496
06 Nov 17	7.01000 +0.17	7.10	6.86	6.88	30,453
03 Nov 17	6.84000 -0.26	7.09	6.75	7.08	93,618
02 Nov 17	7.10000 +0.09	7.10	6.97	6.97	26,831
01 Nov 17	7.01000 +0.10	7.10	6.87	6.87	86,547
31 Oct 17	6.91000 +0.00	6.92	6.84	6.90	13,217
30 Oct 17	6.91000 -0.07	7.03	6.87	6.95	28,242
27 Oct 17	6.98000 +0.11	7.00	6.83	6.83	26,158
26 Oct 17	6.87000 -0.09	6.92	6.77	6.91	50,040
25 Oct 17	6.96000 -0.09	7.08	6.92	7.05	99,876
24 Oct 17	7.05000 +0.02	7.07	6.98	7.05	30,875
23 Oct 17	7.03000 +0.09	7.09	6.85	6.94	86,543
20 Oct 17	6.94000 -0.08	7.05	6.94	7.01	154,614
19 Oct 17	7.02000 -0.09	7.14	7.00	7.07	35,808
18 Oct 17	7.11000 +0.05	7.20	7.05	7.05	24,678
17 Oct 17	7.06000 -0.23	7.19	7.03	7.08	18,236
16 Oct 17	7.29000 -0.13	7.50	7.26	7.41	19,891
13 Oct 17	7.42000 +0.11	7.53	7.22	7.22	68,643
12 Oct 17	7.31000 +0.15	7.35	7.05	7.16	45,211
11 Oct 17	7.16000 +0.04	7.33	7.13	7.14	56,785
10 Oct 17	7.12000 +0.12	7.23	7.07	7.07	84,950
06 Oct 17	7.00000 +0.03	7.07	6.91	6.97	420,579
05 Oct 17	6.97000 -0.08	7.07	6.96	7.05	408,712
04 Oct 17	7.05000 -0.04	7.15	6.99	7.08	116,118
03 Oct 17	7.09000 +0.12	7.18	6.97	6.98	229,066
02 Oct 17	6.97000 -0.03	7.09	6.97	7.00	245,610
29 Sep 17	7.00000 -0.03	7.10	6.92	7.03	129,176
28 Sep 17	7.03000 +0.06	7.12	6.92	6.99	51,556
27 Sep 17	6.97000 -0.25	7.25	6.88	7.25	196,429
26 Sep 17	7.22000 -0.22	7.43	7.20	7.41	37,843
25 Sep 17	7.44000 -0.10	7.81	7.37	7.53	280,674
22 Sep 17	7.54000 +0.19	7.58	7.28	7.37	135,316
21 Sep 17	7.35000 +0.14	7.46	7.15	7.18	91,942
20 Sep 17	7.21000 +0.28	7.23	6.99	6.99	71,281
19 Sep 17	6.93000 +0.22	6.95	6.69	6.71	265,696
18 Sep 17	6.71000 +0.19	6.73	6.52	6.59	77,091
15 Sep 17	6.52000 -0.49	7.03	6.51	7.02	615,318
14 Sep 17	7.01000 -0.04	7.04	6.99	7.02	103,475
13 Sep 17	7.05000 +0.02	7.10	6.98	7.02	81,559
12 Sep 17	7.03000 -0.02	7.10	6.98	7.04	145,706
11 Sep 17	7.05000 +0.00	7.07	6.79	7.05	289,608
08 Sep 17	7.05000 -0.55	7.52	7.00	7.52	227,166
07 Sep 17	7.60000 -0.40	8.03	7.57	7.94	182,887
06 Sep 17	8.00000 +0.00	8.02	7.95	7.95	127,498
05 Sep 17	8.00000 +0.00	8.06	7.92	7.98	504,757
01 Sep 17	8.00000 +0.23	8.07	7.78	7.78	145,611
31 Aug 17	7.77000 -0.10	7.94	7.72	7.90	142,249
30 Aug 17	7.87000 -0.08	7.99	7.84	7.99	46,775
29 Aug 17	7.95000 +0.04	8.00	7.88	7.92	90,785
28 Aug 17	7.91000 -0.08	8.14	7.89	7.98	112,957
25 Aug 17	7.99000 +0.00	8.11	7.98	7.99	167,407
24 Aug 17	7.99000 -0.01	8.04	7.89	7.98	74,516
23 Aug 17	8.00000 -0.14	8.20	7.95	8.16	45,821
22 Aug 17	8.14000 -0.06	8.26	8.13	8.23	116,360
21 Aug 17	8.20000 -0.03	8.25	8.18	8.25	80,094
18 Aug 17	8.23000 +0.06	8.23	8.15	8.21	61,536
17 Aug 17	8.17000 +0.02	8.19	8.14	8.15	21,825
16 Aug 17	8.15000 +0.07	8.17	8.02	8.17	22,568
15 Aug 17	8.08000 -0.07	8.15	7.95	8.15	40,558
14 Aug 17	8.15000 -0.06	8.24	8.08	8.22	18,303
11 Aug 17	8.21000 -0.02	8.31	8.16	8.26	140,130
10 Aug 17	8.23000 -0.02	8.35	8.12	8.25	23,054
09 Aug 17	8.25000 +0.05	8.32	8.05	8.20	24,289
08 Aug 17	8.20000 +0.11	8.22	8.06	8.21	13,095
04 Aug 17	8.09000 +0.12	8.09	8.09	8.09	24,544
03 Aug 17	7.97000 -0.07	8.08	7.89	8.01	62,554
02 Aug 17	8.04000 -0.13	8.17	7.97	7.97	19,090
01 Aug 17	8.17000 -0.07	8.25	8.05	8.19	20,719
31 Jul 17	8.24000 +0.02	8.31	8.10	8.10	28,766
28 Jul 17	8.22000 -0.11	8.32	8.16	8.32	14,067
27 Jul 17	8.33000 +0.08	8.40	8.14	8.25	36,491
26 Jul 17	8.25000 -0.08	8.37	8.15	8.31	112,592
25 Jul 17	8.33000 +0.46	8.38	7.91	7.91	34,399
24 Jul 17	7.87000 -0.09	7.95	7.70	7.77	17,580
21 Jul 17	7.96000 -0.01	7.99	7.79	7.87	23,474
20 Jul 17	7.97000 -0.16	8.02	7.86	8.02	22,914
19 Jul 17	8.13000 -0.04	8.20	8.00	8.16	21,887
18 Jul 17	8.17000 -0.11	8.30	8.17	8.30	4,129
17 Jul 17	8.28000 -0.05	8.40	8.19	8.33	38,674
14 Jul 17	8.33000 -0.15	8.50	8.29	8.46	15,539
13 Jul 17	8.48000 -0.13	8.60	8.47	8.60	28,639
12 Jul 17	8.61000 +0.01	8.69	8.49	8.60	102,069
11 Jul 17	8.60000 +0.12	8.63	8.42	8.45	200,711
10 Jul 17	8.48000 +0.08	8.53	8.31	8.35	148,925
07 Jul 17	8.40000 +0.03	8.50	8.35	8.50	51,066
06 Jul 17	8.37000 +0.08	8.47	8.30	8.36	57,847
05 Jul 17	8.29000 +0.03	8.34	8.24	8.25	16,339
04 Jul 17	8.26000 -0.23	8.40	8.25	8.40	8,611
30 Jun 17	8.49000 +0.20	8.50	8.25	8.30	39,827
29 Jun 17	8.29000 +0.21	8.40	8.08	8.08	76,456
28 Jun 17	8.08000 +0.02	8.10	8.02	8.06	4,639
27 Jun 17	8.06000 +0.00	8.24	8.04	8.10	18,250
26 Jun 17	8.06000 -0.03	8.12	7.99	8.00	57,219
23 Jun 17	8.09000 -0.15	8.29	8.05	8.29	89,858
22 Jun 17	8.24000 +0.17	8.27	8.05	8.15	51,655
21 Jun 17	8.07000 +0.03	8.11	8.02	8.09	8,973
20 Jun 17	8.04000 -0.13	8.27	8.01	8.14	15,495
19 Jun 17	8.17000 +0.07	8.30	8.10	8.17	116,465
16 Jun 17	8.10000 +0.00	8.30	7.96	8.14	33,715
15 Jun 17	8.10000 -0.15	8.31	8.06	8.30	37,960
14 Jun 17	8.25000 -0.24	8.44	8.22	8.41	36,698
13 Jun 17	8.49000 +0.09	8.50	8.18	8.18	73,115
12 Jun 17	8.40000 -0.07	8.50	8.39	8.46	85,959
09 Jun 17	8.47000 -0.03	8.51	8.40	8.48	191,057
08 Jun 17	8.50000 +0.55	8.57	8.00	8.00	168,836
07 Jun 17	7.95000 +0.18	8.00	7.75	7.78	105,919
06 Jun 17	7.77000 +0.14	7.90	7.52	7.90	272,023
05 Jun 17	7.63000 -0.15	7.88	7.55	7.88	27,577
02 Jun 17	7.78000 +0.06	7.90	7.70	7.75	78,718
01 Jun 17	7.72000 +0.16	7.80	7.60	7.71	38,210
31 May 17	7.56000 -0.16	7.84	7.52	7.84	47,867
30 May 17	7.72000 +0.30	7.81	7.38	7.43	37,787
29 May 17	7.42000 -0.31	7.83	7.36	7.70	20,135
26 May 17	7.73000 -0.05	7.82	7.69	7.82	27,851
25 May 17	7.78000 -0.06	7.82	7.70	7.79	42,551
24 May 17	7.84000 +0.14	7.86	7.62	7.70	42,258
23 May 17	7.70000 +0.05	7.72	7.63	7.70	44,435
19 May 17	7.65000 +0.11	7.65	7.54	7.62	30,272
18 May 17	7.54000 +0.13	7.57	7.40	7.41	30,965
17 May 17	7.41000 -0.25	7.64	7.35	7.62	19,000
16 May 17	7.66000 +0.21	7.68	7.42	7.45	11,458
15 May 17	7.45000 -0.02	7.57	7.40	7.51	15,127
12 May 17	7.47000 -0.14	7.63	7.45	7.63	22,521
11 May 17	7.61000 +0.03	7.70	7.60	7.66	19,452
10 May 17	7.58000 +0.05	7.66	7.39	7.53	82,907
09 May 17	7.53000 -0.06	7.59	7.48	7.53	48,524
08 May 17	7.59000 -0.02	7.67	7.53	7.63	25,520
05 May 17	7.61000 +0.05	7.78	7.26	7.56	51,336
04 May 17	7.56000 -0.52	7.97	7.55	7.96	190,213
03 May 17	8.08000 +0.03	8.15	7.98	8.08	68,907
02 May 17	8.05000 +0.29	8.08	7.74	7.75	112,176
01 May 17	7.76000 +0.19	7.80	7.50	7.50	22,687
28 Apr 17	7.57000 +0.22	7.65	7.35	7.35	26,013
27 Apr 17	7.35000 -0.12	7.44	7.30	7.32	20,418
26 Apr 17	7.47000 +0.13	7.51	7.25	7.26	49,050
25 Apr 17	7.34000 -0.16	7.50	7.11	7.50	65,999
24 Apr 17	7.50000 +0.01	7.77	7.48	7.61	69,329
21 Apr 17	7.49000 -0.13	7.78	7.45	7.74	41,698
20 Apr 17	7.62000 -0.01	7.72	7.59	7.63	35,178
19 Apr 17	7.63000 -0.27	7.90	7.59	7.90	19,204
18 Apr 17	7.90000 +0.00	7.93	7.75	7.93	108,111
17 Apr 17	7.90000 +0.26	7.92	7.69	7.75	22,240
13 Apr 17	7.64000 -0.20	7.78	7.55	7.78	27,587
12 Apr 17	7.84000 -0.09	7.96	7.76	7.96	15,506
11 Apr 17	7.93000 +0.01	7.98	7.73	7.98	22,475
10 Apr 17	7.92000 +0.22	7.99	7.69	7.77	45,600
07 Apr 17	7.70000 +0.16	7.70	7.52	7.57	48,584
06 Apr 17	7.54000 -0.06	7.60	7.51	7.60	7,577
05 Apr 17	7.60000 -0.04	7.65	7.50	7.65	26,885
04 Apr 17	7.64000 +0.37	7.64	7.29	7.37	37,110
03 Apr 17	7.27000 +0.21	7.31	7.07	7.07	28,158
31 Mar 17	7.06000 -0.04	7.23	7.06	7.23	33,767
30 Mar 17	7.10000 -0.19	7.39	7.08	7.39	30,000
29 Mar 17	7.29000 +0.04	7.39	7.19	7.39	24,391
28 Mar 17	7.25000 -0.07	7.40	7.25	7.37	45,660
27 Mar 17	7.32000 -0.08	7.46	7.30	7.46	75,517
24 Mar 17	7.40000 +0.06	7.46	7.24	7.24	13,877
23 Mar 17	7.34000 +0.08	7.35	7.10	7.10	27,691
22 Mar 17	7.26000 -0.06	7.35	7.04	7.35	77,268
21 Mar 17	7.32000 -0.17	7.63	7.31	7.44	34,992
20 Mar 17	7.49000 +0.28	7.49	7.30	7.30	18,069
17 Mar 17	7.21000 +0.04	7.29	7.10	7.22	78,711
16 Mar 17	7.17000 +0.11	7.20	7.07	7.10	17,350
15 Mar 17	7.06000 +0.09	7.26	6.93	7.00	72,146
14 Mar 17	6.97000 -0.29	7.30	6.92	7.26	71,905
13 Mar 17	7.26000 +0.09	7.26	7.00	7.20	22,000
10 Mar 17	7.17000 +0.21	7.22	6.90	6.96	106,720
09 Mar 17	6.96000 -0.58	7.57	6.88	7.57	211,620
08 Mar 17	7.54000 -0.32	7.82	7.50	7.82	49,650
07 Mar 17	7.86000 -0.27	8.03	7.71	8.00	88,364
06 Mar 17	8.13000 -0.03	8.31	7.99	8.17	70,939
03 Mar 17	8.16000 +0.56	8.16	7.49	7.49	223,186
02 Mar 17	7.60000 +0.01	7.61	7.50	7.58	47,019
01 Mar 17	7.59000 -0.01	7.67	7.56	7.60	29,440
28 Feb 17	7.60000 +0.04	7.66	7.46	7.63	59,011
27 Feb 17	7.56000 -0.04	7.73	7.46	7.58	30,981
24 Feb 17	7.60000 -0.16	7.81	7.59	7.73	59,900
23 Feb 17	7.76000 -0.19	8.02	7.62	7.98	142,678
22 Feb 17	7.95000 +0.05	8.00	7.80	7.95	181,877
21 Feb 17	7.90000 -0.12	8.03	7.87	7.96	64,794
17 Feb 17	8.02000 -0.16	8.17	7.98	8.15	27,961
16 Feb 17	8.18000 -0.13	8.30	8.14	8.30	19,453
15 Feb 17	8.31000 -0.09	8.47	8.26	8.41	43,592
14 Feb 17	8.40000 +0.04	8.50	8.33	8.36	275,163
13 Feb 17	8.36000 +0.12	8.66	8.31	8.31	221,348
10 Feb 17	8.24000 +0.31	8.29	7.77	7.77	90,820
09 Feb 17	7.93000 +0.03	7.96	7.85	7.90	30,209
08 Feb 17	7.90000 -0.07	7.99	7.87	7.97	16,446
07 Feb 17	7.97000 +0.14	8.01	7.76	7.76	53,350
06 Feb 17	7.83000 +0.06	7.91	7.75	7.83	18,207
03 Feb 17	7.77000 -0.01	7.78	7.60	7.68	44,112
02 Feb 17	7.78000 +0.01	7.82	7.59	7.71	32,902
01 Feb 17	7.77000 -0.10	7.90	7.66	7.90	294,473
31 Jan 17	7.87000 +0.02	7.95	7.80	7.90	64,247
30 Jan 17	7.85000 +0.04	7.95	7.68	7.74	67,788
27 Jan 17	7.81000 +0.14	7.91	7.60	7.64	49,032
26 Jan 17	7.67000 -0.06	7.74	7.50	7.69	61,742
25 Jan 17	7.73000 +0.05	7.73	7.58	7.58	76,735
24 Jan 17	7.68000 +0.15	7.73	7.47	7.47	190,246
23 Jan 17	7.53000 +0.00	7.58	7.44	7.44	41,994
20 Jan 17	7.53000 -0.06	7.63	7.46	7.51	39,951
19 Jan 17	7.59000 +0.14	7.72	7.40	7.41	61,882
18 Jan 17	7.45000 -0.10	7.57	7.35	7.48	63,716
17 Jan 17	7.55000 -0.07	7.70	7.52	7.69	68,230
16 Jan 17	7.62000 -0.06	7.69	7.60	7.61	7,927
13 Jan 17	7.68000 -0.05	7.78	7.62	7.70	44,059
12 Jan 17	7.73000 +0.38	7.80	7.42	7.42	73,422
11 Jan 17	7.35000 -0.24	7.65	7.29	7.65	55,978
10 Jan 17	7.59000 +0.28	7.75	7.36	7.36	97,855
09 Jan 17	7.31000 -0.24	7.53	7.24	7.38	45,147
06 Jan 17	7.55000 -0.33	7.86	7.51	7.81	90,911
05 Jan 17	7.88000 +0.45	8.00	7.38	7.39	191,737
04 Jan 17	7.43000 +0.15	7.61	7.28	7.29	108,234
03 Jan 17	7.28000 +0.26	7.35	6.93	6.93	91,399
30 Dec 16	7.02000 -0.14	7.24	6.94	7.15	53,221
29 Dec 16	7.16000 +0.01	7.20	7.09	7.11	33,814
28 Dec 16	7.15000 +0.06	7.21	6.86	7.12	119,124
23 Dec 16	7.09000 +0.05	7.25	7.06	7.06	53,420
22 Dec 16	7.04000 +0.16	7.09	6.90	6.96	128,327
21 Dec 16	6.88000 +0.18	6.93	6.71	6.77	90,102
20 Dec 16	6.70000 +0.31	6.75	6.38	6.43	135,520
19 Dec 16	6.39000 +0.18	6.44	6.15	6.20	76,026
16 Dec 16	6.21000 +0.03	6.31	6.10	6.25	83,031
15 Dec 16	6.18000 -0.38	6.51	6.10	6.50	108,639
14 Dec 16	6.56000 -0.11	6.67	6.50	6.67	117,595
13 Dec 16	6.67000 +0.08	6.70	6.55	6.57	657,337
12 Dec 16	6.59000 -0.02	6.70	6.54	6.70	70,796
09 Dec 16	6.61000 +0.28	6.82	6.45	6.50	115,415
08 Dec 16	6.33000 +0.06	6.46	6.27	6.30	42,307
07 Dec 16	6.27000 -0.09	6.36	6.18	6.29	13,075
06 Dec 16	6.36000 -0.05	6.49	6.27	6.28	36,442
05 Dec 16	6.41000 +0.18	6.48	6.14	6.15	54,083
02 Dec 16	6.23000 +0.24	6.37	5.97	6.00	81,910
01 Dec 16	5.99000 -0.12	6.24	5.95	6.13	127,881
30 Nov 16	6.11000 -0.08	6.30	6.03	6.24	82,844
29 Nov 16	6.19000 -0.28	6.45	6.16	6.44	26,729
28 Nov 16	6.47000 +0.02	6.60	6.39	6.49	35,038
25 Nov 16	6.45000 -0.43	6.81	6.36	6.81	43,314
24 Nov 16	6.88000 +0.15	6.99	6.66	6.66	69,210
23 Nov 16	6.73000 +0.05	6.84	6.55	6.59	346,291
22 Nov 16	6.68000 +0.43	6.70	6.22	6.37	112,056
21 Nov 16	6.25000 -0.03	6.49	6.20	6.36	60,801
18 Nov 16	6.28000 -0.42	6.61	6.21	6.60	107,298
17 Nov 16	6.70000 -0.34	7.05	6.64	6.97	47,183
16 Nov 16	7.04000 -0.28	7.27	6.97	7.26	19,965
15 Nov 16	7.32000 +0.12	7.41	7.07	7.18	589,789
14 Nov 16	7.20000 -0.20	7.45	6.98	7.35	64,034
11 Nov 16	7.40000 +0.00	7.57	7.22	7.45	383,734
10 Nov 16	7.40000 +0.27	7.50	7.19	7.19	637,938
09 Nov 16	7.13000 +0.15	7.20	7.00	7.19	140,643
08 Nov 16	6.98000 +0.10	7.02	6.82	6.88	240,400
07 Nov 16	6.88000 -0.01	7.03	6.86	6.91	48,948
04 Nov 16	6.89000 -0.04	6.98	6.81	6.89	24,304
03 Nov 16	6.93000 +0.08	7.03	6.78	6.79	60,979
02 Nov 16	6.85000 +0.00	6.97	6.71	6.78	42,082
01 Nov 16	6.85000 -0.02	7.12	6.84	6.86	46,500
31 Oct 16	6.87000 -0.27	7.19	6.83	7.16	93,853
28 Oct 16	7.14000 +0.15	7.17	6.99	7.01	119,941
27 Oct 16	6.99000 +0.08	7.06	6.91	6.95	90,869
26 Oct 16	6.91000 +0.01	6.97	6.71	6.79	80,076
25 Oct 16	6.90000 +0.23	6.94	6.59	6.59	101,136
24 Oct 16	6.67000 -0.08	6.83	6.52	6.78	174,221
21 Oct 16	6.75000 +0.10	6.80	6.54	6.60	214,613
20 Oct 16	6.65000 +0.06	6.76	6.55	6.55	41,652
19 Oct 16	6.59000 +0.23	6.65	6.35	6.36	178,415
18 Oct 16	6.36000 +0.13	6.47	6.23	6.23	22,848
17 Oct 16	6.23000 +0.12	6.36	6.15	6.15	71,105
14 Oct 16	6.11000 +0.06	6.17	6.03	6.09	40,225
13 Oct 16	6.05000 +0.06	6.17	5.80	6.11	65,490
12 Oct 16	5.99000 +0.11	6.03	5.86	5.89	34,832
11 Oct 16	5.88000 -0.11	6.03	5.72	5.91	51,451
07 Oct 16	5.99000 -0.01	6.07	5.77	5.96	77,082
06 Oct 16	6.00000 +0.01	6.10	5.98	6.07	54,367
05 Oct 16	5.99000 -0.01	6.03	5.93	6.03	71,562
04 Oct 16	6.00000 -0.29	6.26	5.94	6.25	91,389
03 Oct 16	6.29000 -0.06	6.36	6.25	6.34	44,538
30 Sep 16	6.35000 +0.08	6.42	6.27	6.41	52,048
29 Sep 16	6.27000 -0.14	6.48	6.26	6.47	38,433
28 Sep 16	6.41000 -0.08	6.49	6.26	6.42	84,910
27 Sep 16	6.49000 -0.05	6.57	6.38	6.57	57,933
26 Sep 16	6.54000 -0.45	7.02	6.46	6.94	72,148
23 Sep 16	6.99000 -0.09	7.27	6.92	7.02	38,243
22 Sep 16	7.08000 +0.13	7.26	6.88	6.96	58,366
21 Sep 16	6.95000 +0.05	7.00	6.77	6.98	100,082
20 Sep 16	6.90000 +0.14	7.00	6.85	6.85	20,736
19 Sep 16	6.76000 +0.05	6.88	6.40	6.80	351,981
16 Sep 16	6.71000 +0.14	6.71	6.59	6.62	112,760
15 Sep 16	6.57000 +0.01	6.64	6.47	6.56	80,777
14 Sep 16	6.56000 -0.28	6.86	6.49	6.86	87,349
13 Sep 16	6.84000 -0.12	6.97	6.77	6.97	34,919
12 Sep 16	6.96000 +0.08	7.07	6.60	6.80	63,851
09 Sep 16	6.88000 -0.35	7.26	6.85	7.19	37,045
08 Sep 16	7.23000 +0.09	7.26	7.12	7.18	36,146
07 Sep 16	7.14000 -0.42	7.38	7.12	7.14	142,189
06 Sep 16	7.56000 +0.26	7.65	7.23	7.23	60,440
02 Sep 16	7.30000 +0.04	7.44	7.20	7.33	16,550
01 Sep 16	7.26000 -0.05	7.31	7.19	7.31	20,461
31 Aug 16	7.31000 +0.02	7.61	7.17	7.17	98,001
30 Aug 16	7.29000 -0.32	7.65	7.28	7.60	21,417
29 Aug 16	7.61000 +0.30	7.63	7.14	7.14	35,033
26 Aug 16	7.31000 +0.19	7.52	7.17	7.25	71,004
25 Aug 16	7.12000 -0.10	7.35	7.02	7.17	73,461
24 Aug 16	7.22000 -0.18	7.40	7.16	7.35	67,375
23 Aug 16	7.40000 -0.11	7.70	7.25	7.57	86,008
22 Aug 16	7.51000 +0.01	7.51	7.21	7.37	18,818
19 Aug 16	7.50000 -0.06	7.58	7.31	7.55	21,982
18 Aug 16	7.56000 -0.03	7.61	7.53	7.61	17,396
17 Aug 16	7.59000 +0.02	7.65	7.47	7.47	24,685
16 Aug 16	7.57000 -0.27	7.82	7.54	7.81	16,438
15 Aug 16	7.84000 +0.18	7.87	7.67	7.67	32,490
12 Aug 16	7.66000 -0.11	7.79	7.64	7.64	26,738
11 Aug 16	7.77000 +0.07	7.81	7.69	7.71	52,353
10 Aug 16	7.70000 +0.13	7.82	7.50	7.55	79,919
09 Aug 16	7.57000 +0.07	7.62	7.41	7.60	41,495
08 Aug 16	7.50000 -0.12	7.55	7.20	7.20	94,577
05 Aug 16	7.62000 +0.11	7.68	7.46	7.50	31,663
04 Aug 16	7.51000 +0.28	7.56	7.22	7.22	58,956
03 Aug 16	7.23000 -0.18	7.48	7.17	7.48	34,912
02 Aug 16	7.41000 -0.04	7.70	7.30	7.60	65,300
29 Jul 16	7.45000 -0.15	7.65	7.40	7.40	69,316
28 Jul 16	7.60000 +0.05	7.75	7.48	7.59	60,805
27 Jul 16	7.55000 +0.36	7.60	7.22	7.22	129,754
26 Jul 16	7.19000 +0.06	7.26	7.10	7.19	38,448
25 Jul 16	7.13000 -0.05	7.15	7.06	7.11	18,760
22 Jul 16	7.18000 +0.02	7.21	7.09	7.16	18,428
21 Jul 16	7.16000 +0.01	7.29	7.00	7.19	52,000
20 Jul 16	7.15000 -0.35	7.50	7.10	7.50	36,828
19 Jul 16	7.50000 -0.10	7.62	7.48	7.53	23,564
18 Jul 16	7.60000 -0.08	7.79	7.58	7.76	29,929
15 Jul 16	7.68000 -0.16	7.94	7.53	7.84	35,905
14 Jul 16	7.84000 -0.06	7.93	7.65	7.65	42,710
13 Jul 16	7.90000 +0.08	7.95	7.54	7.59	172,539
12 Jul 16	7.82000 +0.05	7.97	7.76	7.77	33,279
11 Jul 16	7.77000 -0.07	7.87	7.49	7.49	77,222
08 Jul 16	7.84000 +0.14	7.92	7.58	7.70	29,733
07 Jul 16	7.70000 -0.28	8.05	7.68	7.93	37,949
06 Jul 16	7.98000 +0.03	8.03	7.91	7.99	574,399
05 Jul 16	7.95000 -0.02	8.00	7.89	7.98	85,892
04 Jul 16	7.97000 +0.15	8.05	7.77	7.77	85,533
30 Jun 16	7.82000 -0.05	7.86	7.67	7.86	58,973
29 Jun 16	7.87000 -0.08	8.03	7.77	8.00	111,740
28 Jun 16	7.95000 +0.55	8.02	7.30	7.45	139,582
27 Jun 16	7.40000 +0.29	7.48	7.10	7.19	205,697
24 Jun 16	7.11000 -0.07	7.29	7.02	7.02	128,136
23 Jun 16	7.18000 +0.02	7.20	7.00	7.17	50,296
22 Jun 16	7.16000 -0.10	7.22	7.09	7.22	37,601
21 Jun 16	7.26000 +0.20	7.29	7.00	7.02	87,599
20 Jun 16	7.06000 +0.01	7.19	7.00	7.12	23,511
17 Jun 16	7.05000 +0.10	7.28	6.89	7.06	52,700
16 Jun 16	6.95000 -0.08	7.22	6.88	7.08	87,218
15 Jun 16	7.03000 +0.38	7.26	6.61	6.61	68,052
14 Jun 16	6.65000 -0.11	7.07	6.54	7.07	35,444
13 Jun 16	6.76000 -0.25	7.24	6.66	7.24	56,445
10 Jun 16	7.01000 +0.13	7.20	7.00	7.00	92,945
09 Jun 16	6.88000 +0.13	7.13	6.72	6.75	97,238
08 Jun 16	6.75000 -0.12	7.23	6.55	6.89	103,696
07 Jun 16	6.87000 -0.01	6.89	6.68	6.86	32,369
06 Jun 16	6.88000 +0.43	6.91	6.39	6.39	64,274
03 Jun 16	6.45000 +0.42	6.46	6.04	6.04	124,878
02 Jun 16	6.03000 -0.09	6.11	6.00	6.05	106,301
01 Jun 16	6.12000 -0.13	6.23	6.06	6.20	43,548
31 May 16	6.25000 -0.09	6.46	6.24	6.35	104,418
30 May 16	6.34000 -0.03	6.49	6.34	6.47	9,200
27 May 16	6.37000 -0.08	6.52	6.20	6.48	52,991
26 May 16	6.45000 -0.13	6.72	6.28	6.66	31,433
25 May 16	6.58000 -0.23	6.85	6.46	6.77	56,120
24 May 16	6.81000 -0.07	6.88	6.75	6.86	75,383
20 May 16	6.88000 -0.08	7.01	6.83	7.00	61,352
19 May 16	6.96000 +0.08	7.07	6.70	6.86	25,133
18 May 16	6.88000 -0.44	7.23	6.67	7.20	44,973
17 May 16	7.32000 -0.01	7.41	7.12	7.20	44,239
16 May 16	7.33000 -0.06	7.60	7.33	7.43	20,497
13 May 16	7.39000 -0.03	7.52	7.35	7.35	88,959
12 May 16	7.42000 +0.03	7.46	7.38	7.39	23,855
11 May 16	7.39000 +0.20	7.51	7.25	7.38	33,792
10 May 16	7.19000 +0.09	7.22	7.01	7.01	40,334
09 May 16	7.10000 -0.39	7.43	7.01	7.41	25,597
06 May 16	7.49000 +0.14	7.56	7.30	7.35	60,234
05 May 16	7.35000 +0.07	7.50	7.31	7.33	43,879
04 May 16	7.28000 -0.47	7.81	7.11	7.66	71,958
03 May 16	7.75000 -0.15	7.97	7.70	7.92	93,537
02 May 16	7.90000 +0.06	8.03	7.69	7.87	71,710
29 Apr 16	7.84000 -0.10	8.07	7.75	7.97	61,374
28 Apr 16	7.94000 +0.06	8.06	7.87	7.89	103,760
27 Apr 16	7.88000 -0.02	8.03	7.76	7.99	45,529
26 Apr 16	7.90000 +0.21	8.00	7.65	7.68	67,239
25 Apr 16	7.69000 -0.14	7.81	7.68	7.76	60,617
22 Apr 16	7.83000 -0.13	8.01	7.77	7.85	53,818
21 Apr 16	7.96000 -0.05	8.09	7.88	7.96	133,786
20 Apr 16	8.01000 +0.33	8.06	7.65	7.65	248,099
19 Apr 16	7.68000 +0.30	7.68	7.33	7.33	152,147
18 Apr 16	7.38000 +0.01	7.42	7.30	7.41	43,012
15 Apr 16	7.37000 +0.09	7.40	7.09	7.09	100,498
14 Apr 16	7.28000 -0.01	7.34	7.16	7.29	84,523
13 Apr 16	7.29000 +0.08	7.39	7.14	7.23	123,362
12 Apr 16	7.21000 +0.21	7.21	6.94	7.00	100,253
11 Apr 16	7.00000 +0.25	7.05	6.83	6.83	105,190
08 Apr 16	6.75000 +0.24	6.90	6.54	6.54	51,458
07 Apr 16	6.51000 -0.12	6.69	6.48	6.52	59,447
06 Apr 16	6.63000 -0.07	6.85	6.52	6.73	98,492
05 Apr 16	6.70000 +0.17	6.84	6.52	6.58	151,690
04 Apr 16	6.53000 -0.06	6.77	6.38	6.58	172,749
01 Apr 16	6.59000 +0.29	6.60	6.12	6.21	484,655
31 Mar 16	6.30000 -0.16	6.50	6.29	6.46	184,775
30 Mar 16	6.46000 +0.04	6.58	6.42	6.45	77,879
29 Mar 16	6.42000 +0.10	6.47	6.20	6.30	59,714
28 Mar 16	6.32000 -0.04	6.53	6.24	6.36	37,962
24 Mar 16	6.36000 -0.02	6.42	6.24	6.24	61,715
23 Mar 16	6.38000 -0.15	6.47	6.32	6.43	76,372
22 Mar 16	6.53000 -0.17	6.74	6.42	6.67	115,836
21 Mar 16	6.70000 +0.08	6.85	6.65	6.65	72,982
18 Mar 16	6.62000 -0.10	6.95	6.62	6.81	1,462,936
17 Mar 16	6.72000 +0.19	6.85	6.57	6.57	117,216
16 Mar 16	6.53000 -0.03	6.61	6.41	6.52	84,613
15 Mar 16	6.56000 -0.13	6.61	6.43	6.61	115,721
14 Mar 16	6.69000 -0.03	6.75	6.45	6.64	125,330
11 Mar 16	6.72000 +0.19	6.88	6.31	6.56	119,434
10 Mar 16	6.53000 +0.00	6.63	6.38	6.50	68,468
09 Mar 16	6.53000 -0.11	6.77	6.40	6.71	85,278
08 Mar 16	6.64000 -0.51	7.19	6.39	7.19	93,683
07 Mar 16	7.15000 +0.05	7.16	6.77	7.10	130,804
04 Mar 16	7.10000 +0.20	7.10	6.66	6.82	213,324
03 Mar 16	6.90000 +0.07	6.95	6.40	6.90	268,658
02 Mar 16	6.83000 +0.45	6.84	6.29	6.29	123,371
01 Mar 16	6.38000 +0.01	6.50	6.22	6.41	127,211
29 Feb 16	6.37000 +0.25	6.39	6.06	6.08	132,267
26 Feb 16	6.12000 +0.24	6.15	5.85	5.85	115,221
25 Feb 16	5.88000 -0.16	6.05	5.80	6.04	153,946
24 Feb 16	6.04000 -0.23	6.35	6.00	6.21	93,848
23 Feb 16	6.27000 +0.22	6.34	6.08	6.11	54,364
22 Feb 16	6.05000 +0.07	6.11	5.94	6.01	70,689
19 Feb 16	5.98000 -0.33	6.25	5.95	6.25	93,958
18 Feb 16	6.31000 +0.23	6.41	5.97	6.15	101,721
17 Feb 16	6.08000 +0.03	6.23	6.05	6.10	84,636
16 Feb 16	6.05000 -0.04	6.18	5.95	6.18	85,577
12 Feb 16	6.09000 +0.40	6.23	5.68	5.74	50,302
11 Feb 16	5.69000 +0.13	5.79	5.46	5.61	116,252
10 Feb 16	5.56000 -0.13	5.63	5.48	5.57	39,486
09 Feb 16	5.69000 -0.22	5.88	5.48	5.87	147,020
08 Feb 16	5.91000 +0.17	6.13	5.72	5.75	168,324
05 Feb 16	5.74000 +0.17	5.75	5.35	5.35	91,158
04 Feb 16	5.57000 +0.26	5.75	5.37	5.37	118,299
03 Feb 16	5.31000 +0.28	5.40	5.11	5.16	68,819
02 Feb 16	5.03000 +0.14	5.12	4.74	4.84	121,990
01 Feb 16	4.89000 -0.45	5.30	4.72	5.23	52,389
29 Jan 16	5.34000 +0.26	5.35	5.04	5.25	106,283
28 Jan 16	5.08000 +0.24	5.15	4.80	4.90	186,416
27 Jan 16	4.84000 +0.17	4.91	4.60	4.67	107,356
26 Jan 16	4.67000 +0.22	4.68	4.42	4.51	59,268
25 Jan 16	4.45000 -0.02	4.65	4.20	4.46	74,319
22 Jan 16	4.47000 +0.37	4.52	4.13	4.24	130,803
21 Jan 16	4.10000 +0.14	4.16	3.55	3.55	47,671
20 Jan 16	3.96000 -0.01	3.97	3.73	3.78	51,412
19 Jan 16	3.97000 +0.03	4.06	3.78	4.06	167,636
18 Jan 16	3.94000 +0.17	4.13	3.60	3.60	18,550
15 Jan 16	3.77000 -0.08	3.84	3.63	3.63	32,867
14 Jan 16	3.85000 -0.12	3.97	3.76	3.97	75,726
13 Jan 16	3.97000 -0.09	4.14	3.93	4.05	72,659
12 Jan 16	4.06000 -0.13	4.24	4.02	4.21	62,096
11 Jan 16	4.19000 -0.09	4.30	4.15	4.29	87,338
08 Jan 16	4.28000 -0.16	4.47	4.25	4.38	59,258
07 Jan 16	4.44000 +0.19	4.50	4.25	4.25	71,793
06 Jan 16	4.25000 -0.05	4.36	4.19	4.32	46,381
05 Jan 16	4.30000 -0.20	4.58	4.23	4.50	35,511
04 Jan 16	4.50000 +0.12	4.50	4.34	4.40	61,670
31 Dec 15	4.38000 -0.11	4.50	4.25	4.46	56,761
30 Dec 15	4.49000 +0.00	4.58	4.41	4.42	145,827
29 Dec 15	4.49000 +0.01	4.50	4.18	4.34	119,353
24 Dec 15	4.48000 +0.11	4.50	4.28	4.35	21,505
23 Dec 15	4.37000 -0.06	4.50	4.15	4.34	195,979
22 Dec 15	4.43000 -0.03	4.50	3.90	4.50	199,533
21 Dec 15	4.46000 +0.16	4.50	4.30	4.39	101,855
18 Dec 15	4.30000 -0.08	4.51	4.19	4.49	277,452
17 Dec 15	4.38000 -0.01	4.51	4.27	4.35	66,574
16 Dec 15	4.39000 -0.11	4.57	4.37	4.53	64,368
15 Dec 15	4.50000 -0.14	4.69	4.45	4.68	96,682
14 Dec 15	4.64000 -0.08	4.81	4.55	4.66	91,593
11 Dec 15	4.72000 -0.22	4.91	4.55	4.88	66,077
10 Dec 15	4.94000 +0.24	5.05	4.52	4.64	119,014
09 Dec 15	4.70000 +0.04	4.93	4.64	4.72	85,172
08 Dec 15	4.66000 +0.22	4.70	4.32	4.52	86,156
07 Dec 15	4.44000 -0.39	4.57	4.26	4.57	99,478
04 Dec 15	4.83000 -0.25	5.09	4.80	5.09	54,738
03 Dec 15	5.08000 +0.13	5.09	4.82	4.99	64,797
02 Dec 15	4.95000 -0.20	5.19	4.85	5.09	27,630
01 Dec 15	5.15000 +0.24	5.18	4.94	4.97	96,220
30 Nov 15	4.91000 -0.16	5.18	4.91	5.07	90,899
27 Nov 15	5.07000 -0.08	5.14	4.87	5.14	11,872
26 Nov 15	5.15000 +0.07	5.16	5.09	5.16	9,350
25 Nov 15	5.08000 +0.32	5.16	4.75	4.77	196,769
24 Nov 15	4.76000 +0.10	4.80	4.63	4.64	59,416
23 Nov 15	4.66000 +0.19	4.70	4.41	4.45	63,564
20 Nov 15	4.47000 -0.13	4.60	4.39	4.60	101,151
19 Nov 15	4.60000 -0.18	4.87	4.31	4.80	119,203
18 Nov 15	4.78000 +0.26	4.80	4.38	4.38	40,063
17 Nov 15	4.52000 -0.02	4.52	4.26	4.26	42,156
16 Nov 15	4.54000 +0.01	4.59	4.36	4.52	30,932
13 Nov 15	4.53000 +0.13	4.71	4.40	4.40	62,690
12 Nov 15	4.40000 -0.25	4.65	4.36	4.64	60,953
11 Nov 15	4.65000 -0.21	4.95	4.42	4.84	264,844
10 Nov 15	4.86000 +0.46	4.94	4.32	4.33	78,649
09 Nov 15	4.40000 -0.14	4.63	4.33	4.51	40,257
06 Nov 15	4.54000 +0.05	4.58	4.25	4.25	39,647
05 Nov 15	4.49000 -0.12	4.52	4.45	4.52	36,002
04 Nov 15	4.61000 -0.08	4.90	4.53	4.75	71,121
03 Nov 15	4.69000 +0.30	4.75	4.35	4.35	49,952
02 Nov 15	4.39000 +0.24	4.43	4.14	4.14	107,514
30 Oct 15	4.15000 -0.06	4.23	4.10	4.23	98,826
29 Oct 15	4.21000 -0.34	4.48	4.15	4.48	88,515
28 Oct 15	4.55000 +0.14	4.65	4.42	4.42	97,124
27 Oct 15	4.41000 -0.28	4.68	4.38	4.56	67,162
26 Oct 15	4.69000 -0.10	4.79	4.53	4.79	126,577
23 Oct 15	4.79000 +0.18	4.90	4.67	4.77	37,750
22 Oct 15	4.61000 -0.08	4.80	4.55	4.55	58,236
21 Oct 15	4.69000 -0.01	4.99	4.59	4.99	46,416
20 Oct 15	4.70000 +0.06	4.72	4.43	4.43	49,504
19 Oct 15	4.64000 +0.01	4.65	4.39	4.63	69,434
16 Oct 15	4.63000 -0.24	4.90	4.63	4.90	61,932
15 Oct 15	4.87000 -0.02	5.14	4.63	5.14	162,789
14 Oct 15	4.89000 -0.02	4.95	4.81	4.94	93,805
13 Oct 15	4.91000 -0.23	5.12	4.85	5.12	128,168
09 Oct 15	5.14000 +0.03	5.41	5.11	5.12	120,226
08 Oct 15	5.11000 +0.03	5.32	5.02	5.06	125,108
07 Oct 15	5.08000 +0.28	5.21	4.89	5.00	175,219
06 Oct 15	4.80000 +0.20	4.94	4.69	4.75	65,667
05 Oct 15	4.60000 +0.24	4.71	4.48	4.48	85,012
02 Oct 15	4.36000 +0.14	4.40	4.19	4.20	127,793
01 Oct 15	4.22000 -0.23	4.66	4.20	4.50	149,354
30 Sep 15	4.45000 +0.05	4.59	4.37	4.37	132,257
29 Sep 15	4.40000 +0.17	4.46	4.30	4.34	147,142
28 Sep 15	4.23000 -0.05	4.27	4.10	4.20	85,951
25 Sep 15	4.28000 -0.02	4.39	4.24	4.30	160,462
24 Sep 15	4.30000 -0.05	4.42	4.26	4.35	173,908
23 Sep 15	4.35000 -0.19	4.58	4.32	4.56	1,114,763
22 Sep 15	4.54000 +0.03	4.78	4.27	4.46	306,789
21 Sep 15	4.51000 +0.00	4.63	4.29	4.63	383,451
18 Sep 15	4.51000 +0.20	4.51	4.23	4.30	3,268,503
17 Sep 15	4.31000 +0.06	4.36	4.20	4.20	201,205
16 Sep 15	4.25000 +0.07	4.42	4.20	4.23	183,673
15 Sep 15	4.18000 -0.01	4.24	4.13	4.19	151,965
14 Sep 15	4.19000 -0.41	4.41	4.16	4.40	347,118
11 Sep 15	4.60000 +0.18	4.74	4.39	4.74	183,450
10 Sep 15	4.42000 +0.26	4.43	4.14	4.15	192,668
09 Sep 15	4.16000 +0.26	4.18	3.96	3.96	117,211
08 Sep 15	3.90000 +0.05	3.95	3.86	3.87	114,207
04 Sep 15	3.85000 -0.05	3.90	3.80	3.85	156,806
03 Sep 15	3.90000 +0.02	4.06	3.85	3.93	148,721
02 Sep 15	3.88000 -0.09	4.06	3.83	3.94	161,362
01 Sep 15	3.97000 -0.07	4.16	3.85	4.02	195,565
31 Aug 15	4.04000 -0.14	4.10	3.83	4.07	184,167
28 Aug 15	4.18000 +0.29	4.38	3.87	3.88	170,236
27 Aug 15	3.89000 +0.03	4.16	3.84	3.84	149,277
26 Aug 15	3.86000 -0.11	3.94	3.75	3.78	55,758
25 Aug 15	3.97000 +0.12	4.03	3.76	3.83	277,787
24 Aug 15	3.85000 -0.07	4.04	3.77	4.04	194,073
21 Aug 15	3.92000 -0.02	3.95	3.90	3.91	100,393
20 Aug 15	3.94000 +0.02	4.04	3.90	3.92	287,841
19 Aug 15	3.92000 -0.01	3.94	3.86	3.87	167,379
18 Aug 15	3.93000 -0.08	4.00	3.90	4.00	71,036
17 Aug 15	4.01000 +0.04	4.14	3.95	3.95	98,086
14 Aug 15	3.97000 -0.10	4.10	3.86	4.06	136,033
13 Aug 15	4.07000 -0.06	4.11	3.94	4.11	368,629
12 Aug 15	4.13000 +0.00	4.21	4.01	4.06	180,708
11 Aug 15	4.13000 -0.12	4.21	3.92	4.21	80,880
10 Aug 15	4.25000 +0.16	4.35	4.05	4.05	209,324
07 Aug 15	4.09000 -0.02	4.20	4.05	4.20	74,039
06 Aug 15	4.11000 -0.15	4.31	4.07	4.28	221,001
05 Aug 15	4.26000 -0.22	4.60	4.19	4.45	119,713
04 Aug 15	4.48000 -0.10	4.59	4.46	4.56	195,506
31 Jul 15	4.58000 -0.12	4.87	4.52	4.87	103,768
30 Jul 15	4.70000 -0.03	4.72	4.51	4.51	201,217
29 Jul 15	4.73000 +0.17	4.75	4.52	4.52	316,989
28 Jul 15	4.56000 +0.05	4.75	4.51	4.75	299,377
27 Jul 15	4.51000 -0.10	4.57	4.41	4.57	177,940
24 Jul 15	4.61000 -0.02	4.65	4.53	4.63	197,671
23 Jul 15	4.63000 -0.30	4.91	4.62	4.91	87,791
22 Jul 15	4.93000 -0.03	5.01	4.78	4.96	353,048
21 Jul 15	4.96000 +0.00	5.13	4.92	4.95	99,976
20 Jul 15	4.96000 -0.28	5.36	4.92	5.36	147,543
17 Jul 15	5.24000 -0.40	5.61	5.23	5.61	163,353
16 Jul 15	5.64000 -0.27	5.89	5.61	5.81	57,956
15 Jul 15	5.91000 +0.09	5.96	5.81	5.96	40,377
14 Jul 15	5.82000 -0.14	5.98	5.75	5.97	70,016
13 Jul 15	5.96000 +0.27	5.98	5.69	5.70	47,021
10 Jul 15	5.69000 -0.04	5.76	5.60	5.72	167,036
09 Jul 15	5.73000 -0.10	5.93	5.71	5.88	80,965
08 Jul 15	5.83000 -0.06	5.91	5.81	5.86	80,526
07 Jul 15	5.89000 -0.14	6.03	5.80	6.03	68,475
06 Jul 15	6.03000 +0.03	6.12	5.85	5.87	62,792
03 Jul 15	6.00000 -0.02	6.08	5.86	5.86	14,794
02 Jul 15	6.02000 -0.23	6.22	6.00	6.17	47,279
30 Jun 15	6.25000 +0.10	6.27	6.12	6.19	118,764
29 Jun 15	6.15000 -0.38	6.42	6.15	6.42	101,680
26 Jun 15	6.53000 +0.01	6.66	6.34	6.41	136,218
25 Jun 15	6.52000 +0.12	6.56	6.30	6.40	170,090
24 Jun 15	6.40000 +0.32	6.48	6.05	6.05	289,584
23 Jun 15	6.08000 -0.03	6.18	6.06	6.18	46,487
22 Jun 15	6.11000 -0.10	6.18	6.05	6.16	135,614
19 Jun 15	6.21000 -0.13	6.40	6.15	6.26	164,398
18 Jun 15	6.34000 +0.06	6.35	6.23	6.28	42,989
17 Jun 15	6.28000 -0.10	6.41	6.17	6.33	144,801
16 Jun 15	6.38000 -0.13	6.44	6.29	6.42	58,026
15 Jun 15	6.51000 +0.14	6.63	6.30	6.42	89,359
12 Jun 15	6.37000 -0.12	6.41	6.30	6.41	66,960
11 Jun 15	6.49000 -0.24	6.73	6.46	6.70	64,157
10 Jun 15	6.73000 +0.02	6.80	6.67	6.75	55,204
09 Jun 15	6.71000 -0.06	6.83	6.70	6.75	0
08 Jun 15	6.77000 -0.06	6.89	6.75	6.79	0
05 Jun 15	6.83000 +0.41	6.91	6.34	6.46	401,875
04 Jun 15	6.42000 -0.11	6.56	6.32	6.56	46,565
03 Jun 15	6.53000 +0.06	6.74	6.40	6.49	48,149
02 Jun 15	6.47000 +0.08	6.62	6.38	6.40	119,457
01 Jun 15	6.39000 -0.08	6.45	6.33	6.44	409,346
29 May 15	6.47000 -0.02	6.54	6.44	6.45	93,548
28 May 15	6.49000 -0.16	6.65	6.41	6.60	106,077
27 May 15	6.65000 +0.19	6.66	6.42	6.42	192,866
26 May 15	6.46000 +0.02	6.52	6.34	6.42	177,974
25 May 15	6.44000 -0.03	6.54	6.43	6.50	20,386
22 May 15	6.47000 -0.13	6.65	6.42	6.53	47,950
21 May 15	6.60000 -0.01	6.70	6.44	6.62	86,696
20 May 15	6.61000 -0.07	6.75	6.52	6.70	88,836
19 May 15	6.68000 -0.27	6.95	6.59	6.91	181,369
15 May 15	6.95000 -0.20	7.04	6.80	7.03	404,062
14 May 15	7.15000 -0.03	7.41	7.10	7.14	230,903
13 May 15	7.18000 +0.06	7.44	7.03	7.03	239,227
12 May 15	7.12000 +0.00	7.27	6.97	7.04	75,009
11 May 15	7.12000 +0.10	7.27	7.00	7.00	150,666
08 May 15	7.02000 -0.07	7.13	6.98	7.07	101,458
07 May 15	7.09000 +0.06	7.24	6.95	7.00	326,594
06 May 15	7.03000 +0.07	7.08	6.90	7.02	443,735
05 May 15	6.96000 +0.16	7.02	6.79	6.80	793,705
04 May 15	6.80000 +0.07	6.88	6.69	6.69	323,086
01 May 15	6.73000 +0.26	6.79	6.41	6.44	208,275
30 Apr 15	6.47000 +0.12	6.63	6.18	6.30	1,713,300
29 Apr 15	6.35000 -0.02	6.40	6.16	6.36	318,614
28 Apr 15	6.37000 -0.03	6.51	6.31	6.35	158,141
27 Apr 15	6.40000 +0.26	6.52	6.16	6.16	344,221
24 Apr 15	6.14000 -0.20	6.42	6.10	6.34	451,691
23 Apr 15	6.34000 -0.04	6.50	6.25	6.30	260,499
22 Apr 15	6.38000 -0.03	6.48	6.25	6.36	169,694
21 Apr 15	6.41000 -0.18	6.56	6.40	6.51	415,223
20 Apr 15	6.59000 -0.17	6.77	6.55	6.76	210,154
17 Apr 15	6.76000 -0.12	6.93	6.71	6.93	373,394
16 Apr 15	6.88000 -0.09	6.95	6.70	6.95	127,715
15 Apr 15	6.97000 +0.12	7.05	6.75	6.80	181,236
14 Apr 15	6.85000 +0.09	6.90	6.51	6.52	293,349
13 Apr 15	6.76000 -0.02	6.92	6.63	6.69	243,848
10 Apr 15	6.78000 -0.48	7.35	6.74	7.34	126,154
09 Apr 15	7.26000 +0.15	7.37	6.98	7.08	116,231
08 Apr 15	7.11000 +0.06	7.16	7.01	7.01	50,631
07 Apr 15	7.05000 +0.08	7.25	7.00	7.01	99,126
06 Apr 15	6.97000 +0.02	7.10	6.96	7.01	116,083
02 Apr 15	6.95000 +0.00	7.11	6.90	6.90	53,027
01 Apr 15	6.95000 +0.08	6.97	6.82	6.82	104,020
31 Mar 15	6.87000 -0.17	7.04	6.84	6.95	47,833
30 Mar 15	7.04000 +0.03	7.04	6.85	6.96	43,424
27 Mar 15	7.01000 +0.03	7.02	6.76	7.01	46,121
26 Mar 15	6.98000 -0.43	7.49	6.96	7.49	58,715
25 Mar 15	7.41000 +0.13	7.43	7.24	7.24	96,476
24 Mar 15	7.28000 -0.06	7.49	7.24	7.40	159,444
23 Mar 15	7.34000 +0.27	7.37	7.10	7.10	110,333
20 Mar 15	7.07000 -0.11	7.20	6.89	6.89	245,967
19 Mar 15	7.18000 +0.11	7.24	7.03	7.09	204,554
18 Mar 15	7.07000 +0.34	7.09	6.71	7.09	184,302
17 Mar 15	6.73000 +0.19	6.75	6.48	6.51	175,185
16 Mar 15	6.54000 -0.01	6.55	6.51	6.52	191,862
13 Mar 15	6.55000 +0.02	6.55	6.47	6.52	93,539
12 Mar 15	6.53000 -0.08	6.60	6.47	6.59	172,258
11 Mar 15	6.61000 +0.16	6.62	6.39	6.40	154,930
10 Mar 15	6.45000 +0.03	6.50	6.39	6.40	267,106
09 Mar 15	6.42000 +0.01	6.47	6.34	6.38	163,044
06 Mar 15	6.41000 -0.02	6.44	6.32	6.38	368,050
05 Mar 15	6.43000 -0.01	6.60	6.38	6.51	283,689
04 Mar 15	6.44000 +0.04	6.47	6.27	6.27	351,259
03 Mar 15	6.40000 -0.49	6.42	6.00	6.27	400,302
02 Mar 15	6.89000 -0.09	7.07	6.86	7.03	82,501
27 Feb 15	6.98000 -0.23	7.20	6.96	7.14	125,381
26 Feb 15	7.21000 +0.06	7.28	7.14	7.17	127,468
25 Feb 15	7.15000 +0.13	7.22	6.91	6.99	125,878
24 Feb 15	7.02000 +0.03	7.12	6.89	6.92	64,835
23 Feb 15	6.99000 +0.12	7.01	6.82	6.86	164,677
20 Feb 15	6.87000 +0.02	6.95	6.81	6.85	80,803
19 Feb 15	6.85000 -0.26	7.17	6.84	7.03	60,831
18 Feb 15	7.11000 +0.22	7.16	6.80	6.80	85,455
17 Feb 15	6.89000 +0.00	6.92	6.75	6.89	86,314
13 Feb 15	6.89000 +0.13	6.98	6.76	6.76	108,483
12 Feb 15	6.76000 -0.01	6.95	6.67	6.74	74,369
11 Feb 15	6.77000 -0.15	6.85	6.74	6.82	109,453
10 Feb 15	6.92000 -0.13	7.07	6.82	7.04	96,688
09 Feb 15	7.05000 +0.18	7.20	6.80	6.80	81,769
06 Feb 15	6.87000 +0.02	6.96	6.70	6.82	124,389
05 Feb 15	6.85000 -0.08	6.91	6.67	6.90	309,139
04 Feb 15	6.93000 -0.06	7.10	6.88	7.04	169,856
03 Feb 15	6.99000 +0.09	7.04	6.86	6.86	203,050
02 Feb 15	6.90000 +0.10	6.90	6.71	6.81	141,513
30 Jan 15	6.80000 +0.13	6.90	6.54	6.71	489,875
29 Jan 15	6.67000 +0.03	6.68	6.54	6.60	164,219
28 Jan 15	6.64000 -0.19	6.88	6.64	6.88	403,367
27 Jan 15	6.83000 +0.03	6.90	6.63	6.80	130,568
26 Jan 15	6.80000 +0.09	6.88	6.61	6.66	245,208
23 Jan 15	6.71000 +0.18	6.82	6.49	6.55	283,855
22 Jan 15	6.53000 +0.31	6.71	6.07	6.19	219,182
21 Jan 15	6.22000 -0.16	6.66	6.14	6.44	300,108
20 Jan 15	6.38000 +0.21	6.49	6.12	6.19	168,054
19 Jan 15	6.17000 +0.19	6.32	5.79	5.79	132,755
16 Jan 15	5.98000 +0.52	5.99	5.40	5.40	119,644
15 Jan 15	5.46000 +0.07	5.65	5.40	5.50	124,358
14 Jan 15	5.39000 -0.53	5.93	5.32	5.93	451,479
13 Jan 15	5.92000 -0.02	6.08	5.85	5.96	312,074
12 Jan 15	5.94000 -0.10	6.04	5.85	6.04	247,766
09 Jan 15	6.04000 +0.00	6.07	5.94	6.01	115,868
08 Jan 15	6.04000 +0.05	6.08	5.87	6.05	172,044
07 Jan 15	5.99000 +0.12	6.02	5.76	5.88	195,044
06 Jan 15	5.87000 +0.01	6.01	5.80	5.85	230,026
05 Jan 15	5.86000 -0.23	6.07	5.75	6.02	78,014
02 Jan 15	6.09000 +0.38	6.11	5.56	5.67	88,685
31 Dec 14	5.71000 +0.01	5.74	5.59	5.63	83,241
30 Dec 14	5.70000 -0.04	5.80	5.64	5.69	127,111
29 Dec 14	5.74000 +0.08	5.94	5.68	5.68	63,745
24 Dec 14	5.66000 +0.15	5.68	5.49	5.54	87,985
23 Dec 14	5.51000 +0.01	5.56	5.36	5.54	233,132
22 Dec 14	5.50000 -0.14	5.63	5.45	5.52	369,813
19 Dec 14	5.64000 +0.05	5.70	5.48	5.63	523,969
18 Dec 14	5.59000 +0.02	5.85	5.55	5.74	182,701
17 Dec 14	5.57000 +0.06	5.66	5.45	5.56	341,594
16 Dec 14	5.51000 +0.16	5.55	5.26	5.26	508,308
15 Dec 14	5.35000 +0.04	5.48	5.23	5.24	242,426
12 Dec 14	5.31000 -0.45	5.70	5.26	5.66	636,776
11 Dec 14	5.76000 +0.24	5.87	5.48	5.48	260,936
10 Dec 14	5.52000 -0.01	5.58	5.33	5.58	380,517
09 Dec 14	5.53000 +0.00	5.61	5.01	5.02	228,547
08 Dec 14	5.53000 -0.14	5.95	5.35	5.73	185,947
05 Dec 14	5.67000 -0.24	5.93	5.50	5.93	228,566
04 Dec 14	5.91000 -0.14	6.14	5.90	6.05	161,822
03 Dec 14	6.05000 +0.10	6.16	5.94	6.00	160,098
02 Dec 14	5.95000 -0.25	6.18	5.92	6.10	215,915
01 Dec 14	6.20000 -0.42	6.68	6.13	6.68	347,395
28 Nov 14	6.62000 -0.13	6.80	6.49	6.79	130,715
27 Nov 14	6.75000 -0.02	6.76	6.75	6.75	16,168
26 Nov 14	6.77000 -0.05	6.85	6.75	6.75	60,342
25 Nov 14	6.82000 +0.17	6.86	6.65	6.65	65,171
24 Nov 14	6.65000 -0.15	6.80	6.64	6.75	161,428
21 Nov 14	6.80000 +0.12	6.99	6.78	6.81	144,171
20 Nov 14	6.68000 +0.04	6.70	6.63	6.65	130,274
19 Nov 14	6.64000 -0.13	6.79	6.59	6.79	98,730
18 Nov 14	6.77000 +0.08	6.80	6.63	6.76	57,366
17 Nov 14	6.69000 -0.15	6.90	6.67	6.90	101,929
14 Nov 14	6.84000 +0.15	6.86	6.63	6.64	109,442
13 Nov 14	6.69000 -0.06	6.81	6.64	6.72	42,488
12 Nov 14	6.75000 +0.10	7.01	6.69	6.70	179,491
11 Nov 14	6.65000 +0.01	6.68	6.63	6.64	58,601
10 Nov 14	6.64000 -0.22	6.88	6.61	6.72	130,363
07 Nov 14	6.86000 +0.08	6.90	6.76	6.76	130,671
06 Nov 14	6.78000 +0.21	6.81	6.56	6.56	94,351
05 Nov 14	6.57000 -0.10	6.72	6.45	6.72	194,693
04 Nov 14	6.67000 +0.02	6.74	6.63	6.63	292,552
03 Nov 14	6.65000 +0.07	6.67	6.49	6.58	97,526
31 Oct 14	6.58000 +0.06	6.58	6.31	6.48	810,240
30 Oct 14	6.52000 -0.18	6.64	6.47	6.64	390,722
29 Oct 14	6.70000 -0.08	6.85	6.69	6.80	55,930
28 Oct 14	6.78000 +0.13	6.78	6.54	6.68	53,640
27 Oct 14	6.65000 +0.06	6.68	6.50	6.53	106,496
24 Oct 14	6.59000 +0.03	6.63	6.55	6.63	107,074
23 Oct 14	6.56000 -0.06	6.76	6.48	6.76	132,347
22 Oct 14	6.62000 -0.13	6.79	6.61	6.78	147,972
21 Oct 14	6.75000 +0.00	6.85	6.73	6.85	73,478
20 Oct 14	6.75000 +0.23	6.78	6.48	6.63	160,492
17 Oct 14	6.52000 -0.02	6.59	6.48	6.58	150,409
16 Oct 14	6.54000 +0.05	6.75	6.37	6.43	244,826
15 Oct 14	6.49000 +0.08	6.55	6.30	6.30	159,019
14 Oct 14	6.41000 +0.11	6.47	6.21	6.30	123,235
10 Oct 14	6.30000 -0.17	6.56	6.30	6.40	139,838
09 Oct 14	6.47000 -0.07	6.61	6.40	6.61	144,967
08 Oct 14	6.54000 -0.04	6.56	6.34	6.53	256,923
07 Oct 14	6.58000 -0.06	6.81	6.55	6.70	126,354
06 Oct 14	6.64000 +0.09	6.65	6.56	6.63	218,357
03 Oct 14	6.55000 -0.03	6.60	6.50	6.50	177,240
02 Oct 14	6.58000 +0.08	6.60	6.46	6.50	235,819
01 Oct 14	6.50000 -0.10	6.62	6.45	6.60	251,477
30 Sep 14	6.60000 -0.01	6.66	6.50	6.60	125,838
29 Sep 14	6.61000 -0.02	6.73	6.56	6.60	139,040
26 Sep 14	6.63000 +0.13	6.70	6.44	6.54	100,995
25 Sep 14	6.50000 -0.14	6.71	6.45	6.70	140,587
24 Sep 14	6.64000 +0.00	6.67	6.51	6.65	135,442
23 Sep 14	6.64000 +0.00	6.78	6.61	6.78	172,557
22 Sep 14	6.64000 -0.28	7.02	6.61	6.99	363,311
19 Sep 14	6.92000 +0.06	6.97	6.85	6.97	743,816
18 Sep 14	6.86000 -0.12	7.03	6.82	7.00	188,872
17 Sep 14	6.98000 -0.27	7.22	6.97	7.22	233,740
16 Sep 14	7.25000 -0.06	7.32	7.15	7.29	208,018
15 Sep 14	7.31000 +0.21	7.33	7.12	7.17	251,796
12 Sep 14	7.10000 -0.09	7.23	7.06	7.23	517,341
11 Sep 14	7.19000 -0.08	7.33	7.10	7.33	154,181
10 Sep 14	7.27000 -0.08	7.41	7.26	7.40	968,495
09 Sep 14	7.35000 -0.05	7.60	7.33	7.59	220,828
08 Sep 14	7.40000 -0.27	7.68	7.40	7.63	187,112
05 Sep 14	7.67000 -0.13	7.82	7.66	7.69	329,649
04 Sep 14	7.80000 -0.17	8.03	7.75	7.86	176,226
03 Sep 14	7.97000 +0.10	8.04	7.87	7.87	58,627
02 Sep 14	7.87000 -0.29	8.25	7.83	8.25	99,686
29 Aug 14	8.16000 -0.24	8.42	8.11	8.32	90,743
28 Aug 14	8.40000 +0.12	8.50	8.29	8.32	51,393
27 Aug 14	8.28000 -0.10	8.44	8.24	8.36	160,565
26 Aug 14	8.38000 +0.17	8.40	8.21	8.26	46,977
25 Aug 14	8.21000 -0.13	8.35	8.16	8.22	34,809
22 Aug 14	8.34000 +0.08	8.41	8.21	8.21	92,734
21 Aug 14	8.26000 -0.16	8.43	8.21	8.36	75,703
20 Aug 14	8.42000 +0.10	8.47	8.28	8.28	58,351
19 Aug 14	8.32000 -0.10	8.47	8.26	8.33	88,027
18 Aug 14	8.42000 -0.13	8.48	8.27	8.36	128,730
15 Aug 14	8.55000 +0.08	8.58	8.33	8.56	134,375
14 Aug 14	8.47000 -0.52	8.97	8.42	8.96	236,684
13 Aug 14	8.99000 -0.10	9.14	8.93	9.05	78,322
12 Aug 14	9.09000 -0.10	9.27	9.09	9.17	97,422
11 Aug 14	9.19000 +0.18	9.41	9.03	9.05	226,563
08 Aug 14	9.01000 +0.20	9.04	8.76	8.76	48,562
07 Aug 14	8.81000 -0.05	8.96	8.76	8.96	99,753
06 Aug 14	8.86000 +0.25	8.89	8.62	8.64	162,132
05 Aug 14	8.61000 -0.41	8.95	8.52	8.94	165,458
01 Aug 14	9.02000 +0.03	9.07	8.91	8.97	117,437
31 Jul 14	8.99000 -0.21	9.13	8.95	9.10	244,057
30 Jul 14	9.20000 +0.00	9.34	9.14	9.14	176,736
29 Jul 14	9.20000 +0.08	9.30	8.99	9.12	139,310
28 Jul 14	9.12000 +0.20	9.19	8.86	8.98	215,830
25 Jul 14	8.92000 +0.11	8.95	8.76	8.77	92,986
24 Jul 14	8.81000 +0.05	8.88	8.73	8.76	105,632
23 Jul 14	8.76000 +0.00	8.92	8.07	8.07	237,755
22 Jul 14	8.76000 +0.78	8.82	8.02	8.02	595,597
21 Jul 14	7.98000 +0.17	8.02	7.75	7.80	113,762
18 Jul 14	7.81000 -0.08	7.89	7.78	7.89	54,524
17 Jul 14	7.89000 +0.15	7.94	7.71	7.71	66,232
16 Jul 14	7.74000 +0.08	7.87	7.66	7.87	75,880
15 Jul 14	7.66000 -0.22	7.91	7.62	7.90	228,267
14 Jul 14	7.88000 +0.03	7.89	7.79	7.81	80,652
11 Jul 14	7.85000 +0.14	7.88	7.70	7.70	524,370
10 Jul 14	7.71000 -0.46	8.13	7.67	8.13	233,419
09 Jul 14	8.17000 +0.30	8.22	7.79	7.93	593,876
08 Jul 14	7.87000 -0.08	7.89	7.69	7.85	106,733
07 Jul 14	7.95000 -0.07	7.97	7.81	7.90	149,444
04 Jul 14	8.02000 -0.04	8.08	7.98	7.98	23,127
03 Jul 14	8.06000 +0.24	8.10	7.82	7.84	84,634
02 Jul 14	7.82000 +0.05	8.10	7.70	8.10	210,797
30 Jun 14	7.77000 +0.08	7.80	7.56	7.64	110,052
27 Jun 14	7.69000 +0.06	7.73	7.54	7.58	79,449
26 Jun 14	7.63000 +0.01	7.66	7.51	7.62	100,727
25 Jun 14	7.62000 -0.18	7.78	7.52	7.75	206,053
24 Jun 14	7.80000 -0.27	8.05	7.75	7.98	368,774
23 Jun 14	8.07000 +0.06	8.11	7.86	7.99	120,614
20 Jun 14	8.01000 +0.10	8.01	7.77	7.90	810,142
19 Jun 14	7.91000 -0.07	8.08	7.89	8.00	253,979
18 Jun 14	7.98000 +0.02	8.03	7.84	7.95	198,510
17 Jun 14	7.96000 +0.12	8.04	7.70	7.75	192,031
16 Jun 14	7.84000 +0.04	7.85	7.60	7.83	142,048
13 Jun 14	7.80000 +0.24	7.83	7.47	7.48	191,101
12 Jun 14	7.56000 +0.16	7.61	7.38	7.44	174,868
11 Jun 14	7.40000 -0.19	7.50	7.34	7.44	228,453
10 Jun 14	7.59000 -0.02	7.69	7.44	7.69	292,774
09 Jun 14	7.61000 -0.09	7.74	7.41	7.74	247,725
06 Jun 14	7.70000 -0.69	8.17	7.50	8.00	508,268
05 Jun 14	8.39000 +0.22	8.39	8.14	8.27	114,956
04 Jun 14	8.17000 -0.07	8.19	8.02	8.19	100,694
03 Jun 14	8.24000 -0.16	8.39	8.15	8.37	83,058
02 Jun 14	8.40000 -0.03	8.60	8.26	8.60	63,641
30 May 14	8.43000 +0.02	8.53	8.31	8.52	139,699
29 May 14	8.41000 -0.12	8.70	8.40	8.47	218,789
28 May 14	8.53000 -0.17	8.71	8.48	8.61	179,431
27 May 14	8.70000 -0.18	8.84	8.67	8.68	210,848
26 May 14	8.88000 +0.11	8.88	8.71	8.71	21,473
23 May 14	8.77000 +0.26	8.83	8.43	8.43	75,645
22 May 14	8.51000 +0.08	8.52	8.38	8.38	69,108
21 May 14	8.43000 +0.15	8.51	8.29	8.30	57,877
20 May 14	8.28000 -0.26	8.55	8.26	8.46	176,575
16 May 14	8.54000 +0.07	8.55	8.40	8.40	98,149
15 May 14	8.47000 -0.01	8.55	8.40	8.50	66,504
14 May 14	8.48000 -0.02	8.58	8.42	8.48	51,922
13 May 14	8.50000 +0.18	8.59	8.26	8.26	110,505
12 May 14	8.32000 +0.16	8.49	8.11	8.12	188,531
09 May 14	8.16000 -0.05	8.24	8.09	8.18	46,438
08 May 14	8.21000 -0.13	8.43	8.19	8.41	104,125
07 May 14	8.34000 -0.16	8.46	8.21	8.46	116,123
06 May 14	8.50000 -0.09	8.53	8.49	8.53	201,223
05 May 14	8.59000 -0.06	8.64	8.49	8.64	66,531
02 May 14	8.65000 +0.03	8.65	8.47	8.65	52,787
01 May 14	8.62000 +0.00	8.69	8.51	8.68	473,712
30 Apr 14	8.62000 -0.01	8.66	8.59	8.60	44,274
29 Apr 14	8.63000 +0.06	8.65	8.55	8.57	41,470
28 Apr 14	8.57000 -0.02	8.70	8.55	8.60	118,797
25 Apr 14	8.59000 -0.05	8.60	8.52	8.54	75,745
24 Apr 14	8.64000 +0.14	8.65	8.49	8.51	133,044
23 Apr 14	8.50000 -0.02	8.56	8.47	8.53	79,411
22 Apr 14	8.52000 -0.07	8.64	8.49	8.64	52,216
21 Apr 14	8.59000 +0.09	8.62	8.49	8.59	45,076
17 Apr 14	8.50000 +0.01	8.57	8.45	8.48	34,437
16 Apr 14	8.49000 +0.06	8.54	8.46	8.53	41,301
15 Apr 14	8.43000 -0.16	8.66	8.29	8.66	129,722
14 Apr 14	8.59000 +0.13	8.67	8.39	8.39	77,830
11 Apr 14	8.46000 -0.11	8.55	8.38	8.55	79,017
10 Apr 14	8.57000 -0.01	8.78	8.53	8.63	58,593
09 Apr 14	8.58000 +0.00	8.67	8.51	8.54	76,322
08 Apr 14	8.58000 +0.02	8.61	8.49	8.61	96,530
07 Apr 14	8.56000 -0.08	8.75	8.49	8.57	191,914
04 Apr 14	8.64000 -0.02	8.73	8.57	8.64	81,181
03 Apr 14	8.66000 -0.23	8.86	8.58	8.86	165,653
02 Apr 14	8.89000 +0.27	8.99	8.66	8.66	229,680
01 Apr 14	8.62000 +0.06	8.64	8.51	8.52	91,172
31 Mar 14	8.56000 -0.04	8.70	8.50	8.70	133,643
28 Mar 14	8.60000 +0.10	8.75	8.49	8.55	92,228
27 Mar 14	8.50000 -0.08	8.60	8.46	8.52	146,830
26 Mar 14	8.58000 +0.00	8.64	8.46	8.53	122,169
25 Mar 14	8.58000 +0.03	8.74	8.45	8.45	155,707
24 Mar 14	8.55000 -0.21	8.82	8.44	8.76	101,137
21 Mar 14	8.76000 -0.05	8.89	8.69	8.80	700,823
20 Mar 14	8.81000 +0.06	8.94	8.61	8.65	190,849
19 Mar 14	8.75000 -0.14	8.92	8.64	8.88	208,741
18 Mar 14	8.89000 -0.10	9.00	8.84	8.98	456,230
17 Mar 14	8.99000 -0.23	9.23	8.99	9.19	320,439
14 Mar 14	9.22000 +0.28	9.23	8.95	8.95	128,711
13 Mar 14	8.94000 +0.02	9.14	8.85	8.95	573,639
12 Mar 14	8.92000 -0.25	9.05	8.85	9.05	377,006
11 Mar 14	9.17000 +0.05	9.32	9.06	9.09	487,473
10 Mar 14	9.12000 -0.38	9.45	9.11	9.44	106,352
07 Mar 14	9.50000 -0.08	9.55	9.40	9.50	419,395
06 Mar 14	9.58000 -0.16	9.74	9.51	9.74	203,495
05 Mar 14	9.74000 +0.06	9.78	9.58	9.67	156,304
04 Mar 14	9.68000 +0.72	9.75	9.02	9.10	1,118,757
03 Mar 14	8.96000 +0.10	9.10	8.41	8.41	261,068
28 Feb 14	8.86000 +0.05	8.90	8.67	8.74	258,159
27 Feb 14	8.81000 -0.04	9.06	8.76	8.82	174,742
26 Feb 14	8.85000 +0.04	8.99	8.63	8.81	391,317
25 Feb 14	8.81000 -0.19	8.96	8.76	8.96	87,750
24 Feb 14	9.00000 +0.00	9.05	8.73	9.00	727,941
21 Feb 14	9.00000 +0.19	9.02	8.76	8.76	243,616
20 Feb 14	8.81000 +0.02	8.91	8.65	8.85	145,358
19 Feb 14	8.79000 -0.15	9.09	8.72	8.89	148,784
18 Feb 14	8.94000 +0.03	9.07	8.90	8.90	365,322
14 Feb 14	8.91000 +0.27	8.99	8.65	8.68	271,198
13 Feb 14	8.64000 +0.21	8.66	8.30	8.34	84,232
12 Feb 14	8.43000 -0.24	8.75	8.35	8.64	134,982
11 Feb 14	8.67000 +0.29	8.75	8.42	8.45	260,685
10 Feb 14	8.38000 +0.19	8.48	8.15	8.15	208,501
07 Feb 14	8.19000 +0.25	8.20	7.92	7.92	87,284
06 Feb 14	7.94000 +0.05	7.99	7.86	7.88	98,580
05 Feb 14	7.89000 -0.12	8.00	7.80	7.99	52,828
04 Feb 14	8.01000 +0.26	8.09	7.75	7.75	200,368
03 Feb 14	7.75000 -0.33	8.15	7.73	8.10	122,715
31 Jan 14	8.08000 -0.05	8.17	8.02	8.04	197,174
30 Jan 14	8.13000 +0.12	8.16	7.94	8.02	159,130
29 Jan 14	8.01000 +0.05	8.14	7.90	7.93	172,524
28 Jan 14	7.96000 +0.07	8.12	7.87	7.87	100,726
27 Jan 14	7.89000 -0.08	8.03	7.80	8.01	57,328
24 Jan 14	7.97000 -0.07	8.10	7.86	8.04	136,068
23 Jan 14	8.04000 -0.26	8.31	8.02	8.30	162,630
22 Jan 14	8.30000 -0.06	8.35	8.27	8.30	129,934
21 Jan 14	8.36000 +0.14	8.40	8.11	8.20	190,551
20 Jan 14	8.22000 +0.16	8.27	7.99	8.13	53,078
17 Jan 14	8.06000 +0.13	8.10	7.89	7.98	247,326
16 Jan 14	7.93000 +0.35	7.96	7.53	7.53	131,452
15 Jan 14	7.58000 -0.05	7.74	7.57	7.63	201,530
14 Jan 14	7.63000 +0.09	7.69	7.42	7.54	278,965
13 Jan 14	7.54000 -0.30	7.86	7.53	7.79	136,328
10 Jan 14	7.84000 +0.07	8.11	7.84	7.85	742,206
09 Jan 14	7.77000 +0.02	7.98	7.75	7.98	146,678
08 Jan 14	7.75000 +0.10	7.89	7.62	7.62	252,444
07 Jan 14	7.65000 +0.00	7.69	7.63	7.65	84,939
06 Jan 14	7.65000 -0.03	7.72	7.63	7.69	73,123
03 Jan 14	7.68000 +0.04	7.68	7.59	7.65	42,564
02 Jan 14	7.64000 -0.05	7.72	7.57	7.67	58,755
31 Dec 13	7.69000 +0.04	7.75	7.62	7.62	28,611
30 Dec 13	7.65000 +0.03	7.74	7.49	7.58	308,917
27 Dec 13	7.62000 +0.13	7.75	7.46	7.50	160,615
24 Dec 13	7.49000 +0.17	7.52	7.30	7.49	87,840
23 Dec 13	7.32000 +0.01	7.45	7.30	7.32	134,789
20 Dec 13	7.31000 +0.21	7.42	7.12	7.12	913,169
19 Dec 13	7.10000 +0.08	7.18	7.01	7.01	126,295
18 Dec 13	7.02000 -0.02	7.15	6.95	7.03	162,039
17 Dec 13	7.04000 +0.07	7.05	6.99	7.00	161,609
16 Dec 13	6.97000 +0.00	7.08	6.95	7.07	153,622
13 Dec 13	6.97000 +0.02	7.00	6.89	6.99	141,030
12 Dec 13	6.95000 +0.04	7.02	6.87	6.87	182,269
11 Dec 13	6.91000 -0.20	7.16	6.85	7.05	222,098
10 Dec 13	7.11000 -0.16	7.20	7.03	7.18	154,171
09 Dec 13	7.27000 -0.07	7.42	7.11	7.42	210,056
06 Dec 13	7.34000 +0.32	7.36	7.11	7.11	271,997
05 Dec 13	7.02000 -0.52	7.40	7.02	7.40	302,030
04 Dec 13	7.54000 -0.10	7.60	7.35	7.53	248,315
03 Dec 13	7.64000 -0.12	7.73	7.59	7.73	171,509
02 Dec 13	7.76000 -0.40	8.23	7.72	8.14	396,756
29 Nov 13	8.16000 -0.03	8.31	8.16	8.20	121,105
28 Nov 13	8.19000 +0.17	8.24	8.10	8.10	86,441
27 Nov 13	8.02000 +0.02	8.12	7.96	8.00	81,667
26 Nov 13	8.00000 -0.18	8.18	7.99	8.18	208,945
25 Nov 13	8.18000 -0.04	8.27	8.17	8.25	71,167
22 Nov 13	8.22000 +0.03	8.27	8.19	8.25	57,619
21 Nov 13	8.19000 +0.01	8.26	8.16	8.16	219,329
20 Nov 13	8.18000 -0.19	8.41	8.02	8.35	187,795
19 Nov 13	8.37000 -0.13	8.63	8.34	8.50	526,427
18 Nov 13	8.50000 -0.03	8.58	8.46	8.57	322,438
15 Nov 13	8.53000 +0.16	8.65	8.42	8.43	578,806
14 Nov 13	8.37000 +0.12	8.48	8.25	8.39	119,787
13 Nov 13	8.25000 +0.05	8.35	8.13	8.13	135,006
12 Nov 13	8.20000 -0.11	8.35	8.19	8.30	90,919
11 Nov 13	8.31000 +0.21	8.35	8.10	8.14	114,835
08 Nov 13	8.10000 +0.10	8.14	7.95	8.00	207,677
07 Nov 13	8.00000 -0.18	8.19	7.90	8.18	223,851
06 Nov 13	8.18000 +0.13	8.20	8.05	8.11	48,097
05 Nov 13	8.05000 -0.05	8.13	8.01	8.05	124,344
04 Nov 13	8.10000 +0.05	8.12	8.01	8.06	46,121
01 Nov 13	8.05000 -0.17	8.16	8.01	8.16	49,281
31 Oct 13	8.22000 -0.14	8.36	8.13	8.32	175,601
30 Oct 13	8.36000 +0.10	8.43	8.25	8.25	176,488
29 Oct 13	8.26000 -0.02	8.35	8.22	8.23	93,661
28 Oct 13	8.28000 +0.10	8.35	7.96	7.96	96,271
25 Oct 13	8.18000 +0.07	8.20	8.01	8.17	83,553
24 Oct 13	8.11000 +0.25	8.30	7.98	7.99	150,989
23 Oct 13	7.86000 -0.11	7.98	7.81	7.97	385,936
22 Oct 13	7.97000 +0.29	7.99	7.71	7.71	119,976
21 Oct 13	7.68000 -0.02	7.75	7.55	7.70	96,176
18 Oct 13	7.70000 +0.15	7.70	7.59	7.63	164,420
17 Oct 13	7.55000 +0.17	7.60	7.35	7.40	99,184
16 Oct 13	7.38000 -0.02	7.43	7.29	7.43	41,931
15 Oct 13	7.40000 +0.22	7.42	7.13	7.13	76,143
11 Oct 13	7.18000 +0.03	7.22	7.09	7.09	91,660
10 Oct 13	7.15000 +0.14	7.19	7.00	7.06	51,164
09 Oct 13	7.01000 -0.07	7.16	6.95	7.08	138,227
08 Oct 13	7.08000 -0.19	7.37	7.01	7.37	176,571
07 Oct 13	7.27000 -0.06	7.35	7.23	7.28	60,908
04 Oct 13	7.33000 -0.08	7.42	7.25	7.40	97,114
03 Oct 13	7.41000 -0.08	7.47	7.39	7.45	97,607
02 Oct 13	7.49000 +0.03	7.64	7.42	7.42	130,786
01 Oct 13	7.46000 +0.05	7.49	7.33	7.37	147,527
30 Sep 13	7.41000 -0.01	7.45	7.35	7.37	106,833
27 Sep 13	7.42000 +0.08	7.49	7.35	7.41	191,321
26 Sep 13	7.34000 -0.14	7.53	7.34	7.48	135,609
25 Sep 13	7.48000 +0.08	7.55	7.30	7.43	113,777
24 Sep 13	7.40000 -0.02	7.43	7.30	7.37	91,658
23 Sep 13	7.42000 +0.02	7.56	7.36	7.38	118,936
20 Sep 13	7.40000 -0.33	7.73	7.38	7.71	189,871
19 Sep 13	7.73000 +0.01	7.86	7.68	7.80	206,916
18 Sep 13	7.72000 +0.27	7.85	7.40	7.50	272,884
17 Sep 13	7.45000 +0.00	7.47	7.39	7.45	191,150
16 Sep 13	7.45000 +0.17	7.50	7.25	7.45	357,632
13 Sep 13	7.28000 -0.13	7.44	7.21	7.39	216,283
12 Sep 13	7.41000 -0.18	7.65	7.28	7.65	204,065
11 Sep 13	7.59000 +0.19	7.61	7.35	7.47	662,476
10 Sep 13	7.40000 +0.10	7.49	6.87	6.95	773,533
09 Sep 13	7.30000 +0.27	7.34	7.00	7.13	205,312
06 Sep 13	7.03000 +0.18	7.05	6.85	6.92	219,316
05 Sep 13	6.85000 -0.06	6.95	6.75	6.90	120,092
04 Sep 13	6.91000 +0.18	6.93	6.66	6.78	103,473
03 Sep 13	6.73000 -0.03	7.01	6.65	6.84	167,736
30 Aug 13	6.76000 +0.00	6.89	6.69	6.78	142,703
29 Aug 13	6.76000 +0.17	6.81	6.41	6.58	634,860
28 Aug 13	6.59000 -0.28	6.90	6.51	6.90	568,774
27 Aug 13	6.87000 -0.46	7.36	6.81	7.33	922,553
26 Aug 13	7.33000 -0.26	7.58	7.27	7.58	172,974
23 Aug 13	7.59000 +0.28	7.70	7.41	7.42	249,482
22 Aug 13	7.31000 +0.15	7.38	7.11	7.23	258,889
21 Aug 13	7.16000 -0.37	7.57	7.08	7.48	291,831
20 Aug 13	7.53000 -0.16	7.77	7.47	7.70	840,166
19 Aug 13	7.69000 -0.04	7.75	7.66	7.75	116,409
16 Aug 13	7.73000 +0.05	7.79	7.59	7.66	151,629
15 Aug 13	7.68000 +0.13	7.74	7.44	7.44	392,896
14 Aug 13	7.55000 +0.20	7.59	7.33	7.33	199,088
13 Aug 13	7.35000 -0.08	7.45	7.29	7.45	131,327
12 Aug 13	7.43000 +0.00	7.51	7.37	7.50	260,691
09 Aug 13	7.43000 +0.20	7.43	7.15	7.24	184,313
08 Aug 13	7.23000 +0.35	7.26	6.99	6.99	297,967
07 Aug 13	6.88000 -0.13	7.04	6.88	7.03	93,257
06 Aug 13	7.01000 -0.19	7.20	7.00	7.10	179,341
02 Aug 13	7.20000 +0.15	7.20	7.08	7.09	431,846
01 Aug 13	7.05000 +0.06	7.09	6.86	7.00	503,176
31 Jul 13	6.99000 -0.20	7.20	6.92	7.20	574,768
30 Jul 13	7.19000 -0.15	7.32	7.15	7.25	192,064
29 Jul 13	7.34000 -0.09	7.47	7.26	7.47	90,805
26 Jul 13	7.43000 -0.21	7.61	7.33	7.60	110,053
25 Jul 13	7.64000 +0.14	7.73	7.42	7.42	120,887
24 Jul 13	7.50000 -0.16	7.70	7.35	7.69	304,734
23 Jul 13	7.66000 +0.16	7.81	7.48	7.53	259,011
22 Jul 13	7.50000 +0.23	7.60	7.34	7.34	231,428
19 Jul 13	7.27000 -0.01	7.38	7.20	7.23	254,995
18 Jul 13	7.28000 +0.10	7.42	7.15	7.15	316,586
17 Jul 13	7.18000 +0.07	7.35	7.12	7.12	125,581
16 Jul 13	7.11000 -0.24	7.35	7.09	7.28	518,910
15 Jul 13	7.35000 +0.05	7.46	7.25	7.29	93,332
12 Jul 13	7.30000 -0.11	7.50	7.27	7.44	142,690
11 Jul 13	7.41000 +0.25	7.51	7.34	7.41	222,157
10 Jul 13	7.16000 +0.28	7.18	6.83	6.89	196,094
09 Jul 13	6.88000 -0.01	7.00	6.78	6.94	92,911
08 Jul 13	6.89000 +0.03	7.07	6.86	6.90	322,166
05 Jul 13	6.86000 -0.05	6.99	6.59	6.99	201,306
04 Jul 13	6.91000 -0.04	7.00	6.90	6.99	48,670
03 Jul 13	6.95000 -0.20	7.31	6.94	7.11	215,649
02 Jul 13	7.15000 -0.01	7.39	6.98	7.10	263,160
28 Jun 13	7.16000 +0.00	7.18	7.08	7.09	99,606
27 Jun 13	7.16000 +0.16	7.20	7.05	7.07	147,648
26 Jun 13	7.00000 -0.02	7.13	6.96	7.01	813,877
25 Jun 13	7.02000 +0.01	7.06	7.00	7.05	299,162
24 Jun 13	7.01000 -0.19	7.11	6.99	7.08	337,323
21 Jun 13	7.20000 +0.20	7.27	7.00	7.03	872,055
20 Jun 13	7.00000 -0.36	7.19	6.99	7.11	476,269
19 Jun 13	7.36000 +0.00	7.41	7.35	7.36	166,476
18 Jun 13	7.36000 -0.01	7.44	7.25	7.44	307,852
17 Jun 13	7.37000 +0.34	7.39	7.05	7.05	371,000
14 Jun 13	7.03000 -0.04	7.13	7.01	7.08	143,955
13 Jun 13	7.07000 +0.06	7.13	6.98	7.04	238,512
12 Jun 13	7.01000 +0.00	7.08	6.96	7.08	575,320
11 Jun 13	7.01000 -0.18	7.19	6.99	7.19	278,630
10 Jun 13	7.19000 -0.07	7.27	7.01	7.27	348,600
07 Jun 13	7.26000 -0.17	7.37	7.21	7.32	249,303
06 Jun 13	7.43000 +0.25	7.55	6.99	6.99	878,634
05 Jun 13	7.18000 +0.04	7.33	7.05	7.05	131,089
04 Jun 13	7.14000 +0.09	7.23	7.03	7.03	89,873
03 Jun 13	7.05000 +0.24	7.15	6.78	6.88	218,808
31 May 13	6.81000 -0.27	7.07	6.79	7.07	222,493
30 May 13	7.08000 -0.07	7.21	6.98	7.21	167,823
29 May 13	7.15000 +0.20	7.18	6.91	6.97	130,867
28 May 13	6.95000 -0.25	7.23	6.92	7.23	250,102
27 May 13	7.20000 +0.07	7.23	7.08	7.22	43,802
24 May 13	7.13000 -0.04	7.20	6.97	7.19	1,094,256
23 May 13	7.17000 +0.11	7.23	6.85	6.87	612,439
22 May 13	7.06000 -0.09	7.19	6.94	7.15	533,245
21 May 13	7.15000 -0.05	7.25	7.03	7.25	211,064
17 May 13	7.20000 -0.25	7.47	7.11	7.43	162,961
16 May 13	7.45000 -0.09	7.61	7.32	7.41	110,306
15 May 13	7.54000 -0.02	7.56	7.29	7.52	182,034
14 May 13	7.56000 +0.10	7.58	7.43	7.54	97,068
13 May 13	7.46000 -0.29	7.73	7.36	7.69	193,222
10 May 13	7.75000 +0.18	7.76	7.48	7.57	114,403
09 May 13	7.57000 +0.10	7.72	7.38	7.38	106,815
08 May 13	7.47000 +0.17	7.73	7.33	7.33	202,935
07 May 13	7.30000 -0.65	8.00	7.30	8.00	191,308
06 May 13	7.95000 +0.26	7.95	7.62	7.74	363,217
03 May 13	7.69000 +0.12	7.90	7.58	7.60	459,228
02 May 13	7.57000 +0.08	7.64	7.44	7.57	128,073
01 May 13	7.49000 -0.04	7.55	7.20	7.41	282,789
30 Apr 13	7.53000 -0.19	7.66	7.50	7.65	402,212
29 Apr 13	7.72000 -0.04	7.80	7.68	7.79	358,440
26 Apr 13	7.76000 -0.09	7.89	7.70	7.82	263,591
25 Apr 13	7.85000 +0.21	7.99	7.61	7.61	585,222
24 Apr 13	7.64000 +0.25	7.74	7.28	7.44	249,015
23 Apr 13	7.39000 +0.25	7.42	7.10	7.11	558,366
22 Apr 13	7.14000 -0.10	7.27	7.04	7.21	595,606
19 Apr 13	7.24000 +0.09	7.30	7.06	7.17	904,953
18 Apr 13	7.15000 +0.03	7.40	7.10	7.15	886,576
17 Apr 13	7.12000 -0.41	7.52	7.02	7.51	1,545,468
16 Apr 13	7.53000 -0.25	7.99	7.36	7.82	1,235,835
15 Apr 13	7.78000 -0.80	8.49	7.55	8.48	1,121,728
12 Apr 13	8.58000 +0.02	8.58	8.45	8.50	1,004,070
11 Apr 13	8.56000 -0.26	8.84	8.50	8.84	250,380
10 Apr 13	8.82000 -0.03	9.02	8.79	8.95	287,104
09 Apr 13	8.85000 -0.15	9.02	8.83	9.02	102,159
08 Apr 13	9.00000 +0.33	9.02	8.62	8.71	221,546
05 Apr 13	8.67000 +0.10	8.70	8.50	8.54	165,554
04 Apr 13	8.57000 +0.06	8.61	8.47	8.51	776,436
03 Apr 13	8.51000 -0.19	8.66	8.48	8.63	893,094
02 Apr 13	8.70000 -0.28	9.05	8.61	8.96	328,902
01 Apr 13	8.98000 -0.07	9.02	8.95	8.95	265,484
28 Mar 13	9.05000 -0.11	9.17	8.95	9.15	114,034
27 Mar 13	9.16000 +0.13	9.20	9.00	9.00	119,072
26 Mar 13	9.03000 +0.03	9.06	8.98	9.00	119,863
25 Mar 13	9.00000 +0.05	9.07	8.91	8.95	169,990
22 Mar 13	8.95000 -0.26	9.24	8.93	9.24	166,171
21 Mar 13	9.21000 +0.30	9.25	8.85	8.85	99,684
20 Mar 13	8.91000 -0.24	9.20	8.91	9.20	190,127
19 Mar 13	9.15000 -0.09	9.31	9.00	9.20	142,107
18 Mar 13	9.24000 +0.07	9.37	9.08	9.08	198,973
15 Mar 13	9.17000 +0.08	9.25	8.99	9.10	343,407
14 Mar 13	9.09000 +0.25	9.10	8.77	8.86	153,498
13 Mar 13	8.84000 -0.18	9.06	8.72	9.06	253,860
12 Mar 13	9.02000 +0.17	9.09	8.87	8.94	570,963
11 Mar 13	8.85000 +0.01	8.99	8.81	8.81	52,841
08 Mar 13	8.84000 -0.07	9.01	8.80	8.99	390,902
07 Mar 13	8.91000 +0.08	9.00	8.86	8.97	497,261
06 Mar 13	8.83000 +0.33	9.00	8.51	8.53	293,790
05 Mar 13	8.50000 +0.08	8.78	8.40	8.50	1,055,180
04 Mar 13	8.42000 -0.34	8.61	8.11	8.50	778,349
01 Mar 13	8.76000 -0.39	9.13	8.75	9.06	287,976
28 Feb 13	9.15000 +0.04	9.24	9.06	9.06	795,555
27 Feb 13	9.11000 +0.05	9.27	9.07	9.09	766,505
26 Feb 13	9.06000 -0.18	9.32	9.05	9.32	583,614
25 Feb 13	9.24000 -0.04	9.55	9.20	9.35	105,889
22 Feb 13	9.28000 +0.26	9.28	9.00	9.10	308,604
21 Feb 13	9.02000 -0.33	9.32	8.95	9.25	641,615
20 Feb 13	9.35000 -0.42	9.70	9.19	9.68	777,756
19 Feb 13	9.77000 -0.13	9.93	9.65	9.93	538,920
15 Feb 13	9.90000 -0.23	10.12	9.79	10.05	118,770
14 Feb 13	10.13000 -0.04	10.23	10.06	10.16	109,930
13 Feb 13	10.17000 -0.14	10.39	10.15	10.34	292,209
12 Feb 13	10.31000 +0.00	10.38	10.07	10.24	173,717
11 Feb 13	10.31000 -0.25	10.55	10.30	10.55	134,543
08 Feb 13	10.56000 -0.03	10.64	10.43	10.43	279,135
07 Feb 13	10.59000 -0.05	10.66	10.47	10.64	121,684
06 Feb 13	10.64000 +0.16	10.70	10.43	10.43	350,446
05 Feb 13	10.48000 -0.01	10.62	10.40	10.52	233,101
04 Feb 13	10.49000 +0.06	10.50	10.33	10.47	170,111
01 Feb 13	10.43000 +0.52	10.68	10.02	10.02	600,531
31 Jan 13	9.91000 -0.01	10.05	9.85	9.85	402,928
30 Jan 13	9.92000 -0.07	10.12	9.88	10.00	402,520
29 Jan 13	9.99000 +0.04	10.11	9.91	9.91	393,506
28 Jan 13	9.95000 -0.19	10.48	9.80	10.48	1,389,041
25 Jan 13	10.14000 -0.03	10.30	10.03	10.16	722,226
24 Jan 13	10.17000 -1.83	10.64	9.76	10.61	1,542,972
23 Jan 13	12.00000 +0.04	12.20	11.92	11.92	181,894
22 Jan 13	11.96000 -0.14	12.08	11.92	12.01	192,226
21 Jan 13	12.10000 +0.34	12.10	11.85	11.89	239,871
18 Jan 13	11.76000 +0.06	11.89	11.71	11.75	222,559
17 Jan 13	11.70000 +0.24	11.70	11.46	11.46	116,553
16 Jan 13	11.46000 -0.23	11.65	11.41	11.62	169,837
15 Jan 13	11.69000 +0.09	11.70	11.51	11.60	833,050
14 Jan 13	11.60000 -0.02	11.69	11.57	11.64	239,131
11 Jan 13	11.62000 +0.03	11.64	11.45	11.59	211,148
10 Jan 13	11.59000 +0.36	11.72	11.30	11.30	755,392
09 Jan 13	11.23000 +0.33	11.25	10.91	10.95	380,278
08 Jan 13	10.90000 +0.11	10.94	10.63	10.83	276,813
07 Jan 13	10.79000 +0.40	10.80	10.36	10.41	243,609
04 Jan 13	10.39000 +0.05	10.46	10.19	10.19	131,610
03 Jan 13	10.34000 -0.12	10.61	10.30	10.40	212,281
02 Jan 13	10.46000 +0.66	10.57	9.96	9.96	361,768
31 Dec 12	9.80000 +0.15	9.84	9.60	9.71	117,692
28 Dec 12	9.65000 -0.09	9.82	9.53	9.66	140,509
27 Dec 12	9.74000 +0.09	9.87	9.64	9.68	191,203
24 Dec 12	9.65000 -0.15	9.79	9.55	9.75	253,318
21 Dec 12	9.80000 -0.23	9.99	9.55	9.99	2,543,901
20 Dec 12	10.03000 -0.05	10.06	9.97	10.00	310,554
19 Dec 12	10.08000 +0.17	10.09	9.85	9.85	241,695
18 Dec 12	9.91000 -0.08	10.09	9.81	10.09	461,748
17 Dec 12	9.99000 +0.26	10.00	9.61	9.71	557,625
14 Dec 12	9.73000 +0.27	9.79	9.40	9.42	269,916
13 Dec 12	9.46000 -0.34	9.79	9.32	9.79	437,972
12 Dec 12	9.80000 +0.49	9.84	9.25	9.39	576,727
11 Dec 12	9.31000 -0.17	9.65	9.26	9.54	346,854
10 Dec 12	9.48000 +0.40	9.48	9.00	9.06	849,829
07 Dec 12	9.08000 +0.15	9.15	8.95	8.97	699,717
06 Dec 12	8.93000 +0.02	9.10	8.85	8.86	569,608
05 Dec 12	8.91000 -0.03	9.11	8.86	8.90	435,532
04 Dec 12	8.94000 -0.08	9.11	8.90	9.01	332,717
03 Dec 12	9.02000 -0.18	9.25	9.02	9.23	361,429
30 Nov 12	9.20000 -0.08	9.30	9.15	9.30	437,870
29 Nov 12	9.28000 +0.27	9.37	9.02	9.04	629,199
28 Nov 12	9.01000 +0.01	9.18	8.80	8.95	415,269
27 Nov 12	9.00000 -0.36	9.10	8.87	8.87	1,978,962
26 Nov 12	9.36000 -0.22	9.52	9.30	9.50	163,942
23 Nov 12	9.58000 +0.08	9.65	9.49	9.60	104,313
22 Nov 12	9.50000 +0.15	9.53	9.29	9.32	107,959
21 Nov 12	9.35000 -0.12	9.48	9.29	9.47	237,198
20 Nov 12	9.47000 -0.23	9.69	9.43	9.69	184,445
19 Nov 12	9.70000 +0.25	9.79	9.50	9.79	256,666
16 Nov 12	9.45000 +0.36	9.46	8.94	9.15	281,835
15 Nov 12	9.09000 -0.17	9.25	8.85	9.23	456,715
14 Nov 12	9.26000 -0.24	9.65	9.24	9.44	300,430
13 Nov 12	9.50000 -0.56	10.01	9.39	10.00	810,527
12 Nov 12	10.06000 -0.07	10.15	10.05	10.14	77,541
09 Nov 12	10.13000 -0.11	10.21	10.12	10.15	236,364
08 Nov 12	10.24000 -0.07	10.35	10.18	10.28	177,632
07 Nov 12	10.31000 -0.10	10.36	10.12	10.34	310,573
06 Nov 12	10.41000 +0.08	10.58	10.33	10.41	173,032
05 Nov 12	10.33000 +0.06	10.54	10.25	10.26	120,336
02 Nov 12	10.27000 -0.24	10.61	10.26	10.50	312,553
01 Nov 12	10.51000 +0.18	10.53	10.33	10.33	439,019
31 Oct 12	10.33000 +0.18	10.46	10.16	10.16	354,523
30 Oct 12	10.15000 -0.05	10.23	10.15	10.17	59,872
29 Oct 12	10.20000 +0.05	10.24	10.16	10.20	96,477
26 Oct 12	10.15000 -0.05	10.26	10.09	10.18	251,674
25 Oct 12	10.20000 +0.10	10.41	10.07	10.18	333,550
24 Oct 12	10.10000 -0.22	10.37	10.05	10.37	299,266
23 Oct 12	10.32000 -0.32	10.51	10.29	10.50	226,299
22 Oct 12	10.64000 -0.11	10.77	10.56	10.70	189,041
19 Oct 12	10.75000 -0.35	11.10	10.72	11.10	372,157
18 Oct 12	11.10000 -0.18	11.28	11.05	11.25	418,357
17 Oct 12	11.28000 +0.46	11.32	10.81	10.81	434,160
16 Oct 12	10.82000 +0.37	10.92	10.53	10.54	320,614
15 Oct 12	10.45000 -0.10	10.57	10.26	10.52	288,739
12 Oct 12	10.55000 -0.15	10.80	10.41	10.80	172,828
11 Oct 12	10.70000 +0.38	10.71	10.35	10.39	385,312
10 Oct 12	10.32000 -0.18	10.50	10.27	10.36	323,120
09 Oct 12	10.50000 -0.13	10.67	10.35	10.67	188,477
05 Oct 12	10.63000 -0.14	10.83	10.61	10.78	422,469
04 Oct 12	10.77000 +0.15	10.85	10.62	10.75	1,119,974
03 Oct 12	10.62000 +0.19	10.75	10.45	10.45	2,310,338
02 Oct 12	10.43000 +0.20	10.46	10.17	10.17	324,281
01 Oct 12	10.23000 +0.19	10.55	10.06	10.06	447,742
28 Sep 12	10.04000 +0.00	10.08	9.94	10.04	253,207
27 Sep 12	10.04000 +0.09	10.11	9.93	10.09	412,147
26 Sep 12	9.95000 -0.35	10.11	9.91	10.10	515,560
25 Sep 12	10.30000 -0.24	10.70	10.25	10.54	159,731
24 Sep 12	10.54000 -0.21	10.77	10.51	10.74	98,702
21 Sep 12	10.75000 -0.08	10.87	10.68	10.85	366,036
20 Sep 12	10.83000 -0.18	10.94	10.65	10.93	258,028
19 Sep 12	11.01000 +0.17	11.14	10.93	11.12	533,144
18 Sep 12	10.84000 -0.60	11.28	10.70	11.24	270,033
17 Sep 12	11.44000 -0.20	11.64	11.25	11.64	206,509
14 Sep 12	11.64000 +0.81	11.65	11.10	11.11	419,774
13 Sep 12	10.83000 +0.56	10.95	10.21	10.30	316,798
12 Sep 12	10.27000 +0.17	10.30	9.97	10.15	159,339
11 Sep 12	10.10000 -0.26	10.36	10.03	10.30	208,007
10 Sep 12	10.36000 -0.05	10.55	10.29	10.39	293,833
07 Sep 12	10.41000 +0.21	10.58	10.19	10.39	423,497
06 Sep 12	10.20000 +1.07	10.34	9.49	9.50	816,702
05 Sep 12	9.13000 +0.15	9.23	8.50	8.93	804,478
04 Sep 12	8.98000 -0.36	9.47	8.83	9.47	730,802
31 Aug 12	9.34000 +0.07	9.59	9.22	9.25	863,618
30 Aug 12	9.27000 -1.47	10.00	8.89	10.00	3,177,933
29 Aug 12	10.74000 -0.31	11.08	10.72	11.05	198,180
28 Aug 12	11.05000 -0.06	11.27	11.02	11.07	183,488
27 Aug 12	11.11000 -0.24	11.37	11.06	11.37	125,395
24 Aug 12	11.35000 -0.15	11.62	11.35	11.50	714,690
23 Aug 12	11.50000 +0.23	11.54	11.36	11.44	571,914
22 Aug 12	11.27000 +0.02	11.45	11.01	11.03	203,947
21 Aug 12	11.25000 +0.78	11.45	10.60	10.68	760,540
20 Aug 12	10.47000 +0.11	10.50	10.32	10.44	170,095
17 Aug 12	10.36000 +0.01	10.41	10.16	10.27	218,084
16 Aug 12	10.35000 +0.19	10.54	10.15	10.20	171,962
15 Aug 12	10.16000 -0.13	10.26	10.08	10.18	101,344
14 Aug 12	10.29000 -0.01	10.48	10.22	10.38	170,641
13 Aug 12	10.30000 +0.02	10.36	10.14	10.30	115,223
10 Aug 12	10.28000 -0.07	10.36	10.28	10.29	156,068
09 Aug 12	10.35000 +0.03	10.40	10.26	10.32	251,161
08 Aug 12	10.32000 +0.27	10.42	10.03	10.03	347,844
07 Aug 12	10.05000 +0.15	10.15	9.81	9.81	600,804
03 Aug 12	9.90000 -0.17	10.22	9.82	10.20	372,964
02 Aug 12	10.07000 -0.03	10.37	10.02	10.13	196,021
01 Aug 12	10.10000 -0.07	10.31	10.06	10.31	235,096
31 Jul 12	10.17000 -0.06	10.46	10.12	10.18	139,681
30 Jul 12	10.23000 -0.01	10.33	10.12	10.29	373,990
27 Jul 12	10.24000 -0.22	10.58	10.18	10.54	435,240
26 Jul 12	10.46000 -0.34	10.92	10.11	10.91	350,873
25 Jul 12	10.80000 -0.05	11.20	10.74	11.20	104,591
24 Jul 12	10.85000 -0.14	11.13	10.77	11.02	139,157
23 Jul 12	10.99000 -0.34	11.15	10.94	11.01	80,422
20 Jul 12	11.33000 -0.29	11.62	11.07	11.62	171,382
19 Jul 12	11.62000 +0.27	11.92	11.40	11.40	288,681
18 Jul 12	11.35000 +0.53	11.38	10.80	10.82	78,690
17 Jul 12	10.82000 -0.22	11.13	10.74	11.09	203,301
16 Jul 12	11.04000 +0.24	11.21	10.80	10.88	99,831
13 Jul 12	10.80000 -0.11	11.14	10.80	10.99	148,328
12 Jul 12	10.91000 -0.57	11.43	10.67	11.43	306,173
11 Jul 12	11.48000 -0.23	11.71	11.35	11.71	107,180
10 Jul 12	11.71000 -0.05	11.97	11.58	11.78	40,347
09 Jul 12	11.76000 -0.24	12.11	11.60	11.95	121,107
06 Jul 12	12.00000 -0.32	12.12	11.70	12.01	110,502
05 Jul 12	12.32000 -0.26	12.87	12.25	12.87	68,262
04 Jul 12	12.58000 +0.03	12.68	12.25	12.66	34,429
03 Jul 12	12.55000 +0.78	12.75	11.94	11.94	345,480
29 Jun 12	11.77000 +0.72	12.24	11.65	11.93	159,564
28 Jun 12	11.05000 +0.05	11.24	10.96	11.00	421,223
27 Jun 12	11.00000 +0.29	11.19	10.66	10.66	304,810
26 Jun 12	10.71000 +0.04	10.83	10.42	10.79	238,145
25 Jun 12	10.67000 -0.58	11.13	10.60	11.13	121,793
22 Jun 12	11.25000 -0.21	11.53	11.18	11.48	144,843
21 Jun 12	11.46000 -0.87	12.32	11.40	12.32	328,371
20 Jun 12	12.33000 -0.08	12.59	12.15	12.42	372,196
19 Jun 12	12.41000 +0.75	12.74	11.74	11.74	305,520
18 Jun 12	11.66000 +0.37	11.74	11.28	11.31	154,669
15 Jun 12	11.29000 +0.00	11.33	11.03	11.29	129,555
14 Jun 12	11.29000 +0.24	11.37	10.87	11.23	100,000
13 Jun 12	11.05000 -0.14	11.38	10.94	11.28	261,993
12 Jun 12	11.19000 -0.04	11.37	11.13	11.30	272,272
11 Jun 12	11.23000 -0.37	11.93	11.18	11.93	135,249
08 Jun 12	11.60000 -0.45	11.92	11.48	11.85	108,546
07 Jun 12	12.05000 -0.66	13.62	11.92	13.04	536,183
06 Jun 12	12.71000 +0.97	13.14	12.20	13.14	613,268
05 Jun 12	11.74000 +0.10	11.81	11.23	11.75	375,895
04 Jun 12	11.64000 +0.39	11.84	10.97	11.25	362,196
01 Jun 12	11.25000 -0.75	12.00	11.09	12.00	539,753
31 May 12	12.00000 -0.41	12.68	11.82	12.47	347,102
30 May 12	12.41000 -0.41	12.89	12.19	12.89	256,641
29 May 12	12.82000 +0.02	13.40	12.74	12.88	102,448
28 May 12	12.80000 +0.09	12.94	12.65	12.93	43,988
25 May 12	12.71000 +0.31	12.77	12.43	12.48	589,330
24 May 12	12.40000 -0.20	12.77	12.32	12.71	233,876
23 May 12	12.60000 +0.48	12.82	11.69	11.98	261,622
22 May 12	12.12000 +0.80	12.26	11.51	11.51	346,966
18 May 12	11.32000 +0.14	11.55	11.21	11.25	342,283
17 May 12	11.18000 +0.23	11.25	10.93	11.07	408,112
16 May 12	10.95000 -0.16	11.31	10.90	11.24	975,829
15 May 12	11.11000 -1.09	12.28	11.03	12.06	718,009
14 May 12	12.20000 -0.83	12.90	12.20	12.85	337,395
11 May 12	13.03000 -0.27	13.33	13.00	13.16	115,900
10 May 12	13.30000 +0.16	13.47	13.21	13.36	370,961
09 May 12	13.14000 -0.27	13.20	12.71	13.20	1,025,852
08 May 12	13.41000 -0.66	14.07	13.40	14.07	400,330
07 May 12	14.07000 -0.19	14.33	13.98	14.28	315,039
04 May 12	14.26000 -0.51	14.77	14.24	14.77	212,104
03 May 12	14.77000 -0.61	15.45	14.77	15.44	146,938
02 May 12	15.38000 -0.14	15.51	15.28	15.51	107,822
01 May 12	15.52000 +0.69	15.57	14.81	14.83	226,394
30 Apr 12	14.83000 -0.40	15.52	14.74	15.30	139,432
27 Apr 12	15.23000 -0.05	15.70	15.07	15.31	156,879
26 Apr 12	15.28000 +0.39	15.31	14.77	14.89	133,137
25 Apr 12	14.89000 +0.59	14.93	13.96	14.30	191,701
24 Apr 12	14.30000 -0.34	14.75	14.28	14.55	91,901
23 Apr 12	14.64000 -0.24	14.87	14.27	14.87	110,320
20 Apr 12	14.88000 -0.05	15.01	14.83	14.93	109,627
19 Apr 12	14.93000 -0.34	15.43	14.78	15.27	110,163
18 Apr 12	15.27000 +0.08	15.34	14.64	15.20	190,773
17 Apr 12	15.19000 -0.26	15.66	15.15	15.47	147,687
16 Apr 12	15.45000 -0.50	16.35	15.43	16.00	143,670
13 Apr 12	15.95000 -0.13	16.11	15.77	16.00	119,849
12 Apr 12	16.08000 +0.52	16.22	15.49	15.49	247,278
11 Apr 12	15.56000 +0.17	15.67	15.36	15.45	137,053
10 Apr 12	15.39000 -0.22	15.78	15.38	15.54	306,901
09 Apr 12	15.61000 -0.47	15.98	15.60	15.98	91,550
05 Apr 12	16.08000 +0.23	16.25	15.85	15.90	701,425
04 Apr 12	15.85000 -0.72	16.55	15.36	16.55	325,326
03 Apr 12	16.57000 -0.07	17.05	16.47	16.64	334,917
02 Apr 12	16.64000 +0.09	16.71	16.50	16.55	182,556
30 Mar 12	16.55000 +0.09	16.65	16.33	16.49	258,567
29 Mar 12	16.46000 +0.33	16.65	15.84	16.01	350,386
28 Mar 12	16.13000 -0.79	16.99	16.06	16.99	397,121
27 Mar 12	16.92000 -0.25	17.75	16.92	17.31	182,137
26 Mar 12	17.17000 +0.32	17.22	16.87	16.91	236,596
23 Mar 12	16.85000 +0.30	17.16	16.57	16.57	289,455
22 Mar 12	16.55000 -0.48	17.02	16.41	17.02	353,766
21 Mar 12	17.03000 -0.24	17.28	16.96	17.16	247,282
20 Mar 12	17.27000 -0.38	17.48	17.05	17.48	263,139
19 Mar 12	17.65000 -0.27	18.09	17.43	17.92	122,451
16 Mar 12	17.92000 +0.68	17.97	17.18	17.18	205,124
15 Mar 12	17.24000 +0.16	17.32	16.97	16.98	173,140
14 Mar 12	17.08000 -0.23	17.32	16.76	17.16	246,749
13 Mar 12	17.31000 +0.28	17.36	17.11	17.11	211,196
12 Mar 12	17.03000 -0.64	17.56	17.01	17.56	165,470
09 Mar 12	17.67000 -0.17	17.91	17.51	17.88	191,921
08 Mar 12	17.84000 +0.49	17.93	17.43	17.48	233,668
07 Mar 12	17.35000 +0.09	17.45	17.00	17.14	465,672
06 Mar 12	17.26000 -0.93	17.79	16.87	17.31	880,402
05 Mar 12	18.19000 -0.04	18.56	18.12	18.33	343,884
02 Mar 12	18.23000 -0.12	18.50	18.05	18.35	570,989
01 Mar 12	18.35000 +0.32	18.50	17.95	17.95	158,874
29 Feb 12	18.03000 -0.01	18.35	17.80	18.16	798,217
28 Feb 12	18.04000 +0.44	18.10	17.60	17.60	302,327
27 Feb 12	17.60000 -0.15	17.86	17.52	17.86	230,320
24 Feb 12	17.75000 +0.18	17.89	17.51	17.51	200,656
23 Feb 12	17.57000 +0.22	17.98	17.24	17.24	298,475
22 Feb 12	17.35000 +0.07	17.48	17.21	17.21	278,916
21 Feb 12	17.28000 +0.78	17.49	16.54	16.54	288,405
17 Feb 12	16.50000 -0.26	16.69	16.07	16.68	289,660
16 Feb 12	16.76000 -0.23	17.30	16.58	16.90	240,735
15 Feb 12	16.99000 +0.01	17.22	16.93	16.99	282,009
14 Feb 12	16.98000 -0.02	17.03	16.72	16.72	189,759
13 Feb 12	17.00000 +0.01	17.08	16.88	17.01	52,866
10 Feb 12	16.99000 +0.06	17.24	16.63	16.88	135,475
09 Feb 12	16.93000 +0.08	17.21	16.92	16.92	355,229
08 Feb 12	16.85000 -0.30	17.36	16.83	17.36	360,248
07 Feb 12	17.15000 -0.40	17.55	17.00	17.55	140,586
06 Feb 12	17.55000 +0.15	17.69	17.48	17.55	125,806
03 Feb 12	17.40000 -0.55	18.23	17.27	18.00	309,810
02 Feb 12	17.95000 +0.50	18.16	17.32	17.40	390,741
01 Feb 12	17.45000 +0.65	17.50	16.88	17.00	148,821
31 Jan 12	16.80000 +0.08	17.00	16.58	16.76	290,451
30 Jan 12	16.72000 +0.04	16.74	16.25	16.50	80,279
27 Jan 12	16.68000 +0.33	16.85	16.36	16.54	142,000
26 Jan 12	16.35000 -0.03	16.68	16.11	16.50	229,413
25 Jan 12	16.38000 +0.07	16.43	15.73	16.22	501,269
24 Jan 12	16.31000 -0.30	16.44	16.00	16.28	59,572
23 Jan 12	16.61000 -0.19	16.78	16.56	16.63	94,674
20 Jan 12	16.80000 +0.12	16.80	16.52	16.55	132,262
19 Jan 12	16.68000 +0.24	16.68	16.25	16.58	151,698
18 Jan 12	16.44000 -0.06	16.66	16.30	16.48	174,862
17 Jan 12	16.50000 +0.42	16.87	16.25	16.29	371,235
16 Jan 12	16.08000 -0.13	16.25	16.00	16.01	30,138
13 Jan 12	16.21000 +0.09	16.30	15.95	16.12	201,357
12 Jan 12	16.12000 -0.44	16.85	16.00	16.79	156,510
11 Jan 12	16.56000 +0.90	16.85	15.62	15.70	327,852
10 Jan 12	15.66000 -0.79	16.59	15.50	16.50	315,174
09 Jan 12	16.45000 -0.11	16.65	16.45	16.50	47,450
06 Jan 12	16.56000 -0.01	16.61	16.39	16.57	203,362
05 Jan 12	16.57000 +0.10	16.62	16.18	16.53	145,424
04 Jan 12	16.47000 +0.31	16.56	15.98	16.00	157,218
03 Jan 12	16.16000 +0.62	16.22	15.56	15.85	129,178
30 Dec 11	15.54000 -0.20	15.72	15.46	15.66	65,116
29 Dec 11	15.74000 +0.61	15.74	15.13	15.13	64,789
28 Dec 11	15.13000 -0.32	15.44	14.98	15.44	71,830
23 Dec 11	15.45000 -0.09	15.62	15.23	15.61	100,095
22 Dec 11	15.54000 -0.28	15.87	15.35	15.85	113,060
21 Dec 11	15.82000 +0.36	15.88	15.44	15.44	263,708
20 Dec 11	15.46000 +0.23	15.68	15.34	15.38	206,088
19 Dec 11	15.23000 -0.04	15.57	15.21	15.45	300,354
16 Dec 11	15.27000 -0.31	15.74	15.15	15.63	923,738
15 Dec 11	15.58000 +0.26	16.15	15.55	15.63	817,921
14 Dec 11	15.32000 -0.33	15.65	14.90	15.65	723,706
13 Dec 11	15.65000 +0.23	16.25	15.25	15.52	898,047
12 Dec 11	15.42000 +0.03	15.48	14.90	14.98	269,735
09 Dec 11	15.39000 +0.48	15.48	14.77	15.15	517,636
08 Dec 11	14.91000 -0.07	15.08	14.80	14.98	263,108
07 Dec 11	14.98000 -0.02	15.59	14.80	15.39	197,489
06 Dec 11	15.00000 +0.70	15.40	14.75	14.75	800,753
05 Dec 11	14.30000 +0.65	14.39	13.97	13.98	927,012
02 Dec 11	13.65000 -0.07	13.95	13.50	13.86	59,550
01 Dec 11	13.72000 +0.22	13.97	13.38	13.55	219,000
30 Nov 11	13.50000 +0.44	13.52	13.24	13.41	837,461
29 Nov 11	13.06000 +0.54	13.31	12.43	12.59	371,365
28 Nov 11	12.52000 +0.82	12.68	11.89	11.89	142,947
25 Nov 11	11.70000 -0.31	12.03	11.70	12.02	73,400
24 Nov 11	12.01000 +0.02	12.21	11.69	11.87	27,008
23 Nov 11	11.99000 -0.41	12.22	11.96	12.16	203,331
22 Nov 11	12.40000 +0.37	12.52	11.99	12.02	181,097
21 Nov 11	12.03000 -0.71	12.49	11.80	12.22	292,040
18 Nov 11	12.74000 -0.27	13.19	12.55	13.13	214,106
17 Nov 11	13.01000 -0.74	13.64	12.93	13.61	185,330
16 Nov 11	13.75000 +0.28	13.86	13.45	13.48	413,402
15 Nov 11	13.47000 -0.12	13.55	13.20	13.49	56,415
14 Nov 11	13.59000 -0.08	13.95	13.52	13.67	35,885
11 Nov 11	13.67000 +0.35	13.82	13.40	13.40	85,760
10 Nov 11	13.32000 -0.18	13.75	12.93	13.73	120,573
09 Nov 11	13.50000 -0.55	13.69	13.34	13.69	117,601
08 Nov 11	14.05000 +0.10	14.26	13.83	13.95	279,699
07 Nov 11	13.95000 +0.02	14.00	13.67	13.80	168,199
04 Nov 11	13.93000 +0.06	14.03	13.49	13.94	147,647
03 Nov 11	13.87000 +0.52	14.01	13.28	13.40	133,724
02 Nov 11	13.35000 +0.31	13.40	12.75	13.40	205,995
01 Nov 11	13.04000 -0.29	13.17	12.40	12.70	118,262
31 Oct 11	13.33000 -0.62	13.80	13.33	13.75	196,901
28 Oct 11	13.95000 +0.93	14.03	12.71	12.89	413,594
27 Oct 11	13.02000 +0.82	13.02	12.50	12.50	342,789
26 Oct 11	12.20000 +0.19	12.32	12.02	12.02	227,020
25 Oct 11	12.01000 -0.51	12.50	11.99	12.50	784,727
24 Oct 11	12.52000 +0.80	12.52	11.65	11.76	457,473
21 Oct 11	11.72000 +0.21	12.06	11.62	12.05	214,568
20 Oct 11	11.51000 +0.00	11.60	11.02	11.45	120,728
19 Oct 11	11.51000 -0.57	12.01	11.09	12.01	204,110
18 Oct 11	12.08000 +0.23	12.16	11.42	11.84	321,081
17 Oct 11	11.85000 -0.57	12.41	11.78	12.41	122,775
14 Oct 11	12.42000 +0.37	12.60	11.93	12.08	208,487
13 Oct 11	12.05000 -0.23	12.24	11.76	12.16	139,267
12 Oct 11	12.28000 +0.29	12.40	12.02	12.05	260,629
11 Oct 11	11.99000 +0.27	12.16	11.82	12.00	223,619
07 Oct 11	11.72000 +0.43	11.94	11.13	11.25	666,734
06 Oct 11	11.29000 +0.30	11.66	11.10	11.27	622,913
05 Oct 11	10.99000 +0.50	11.02	10.32	10.51	313,057
04 Oct 11	10.49000 +0.48	10.49	9.34	9.88	356,488
03 Oct 11	10.01000 -0.33	10.76	9.69	10.30	1,006,637
30 Sep 11	10.34000 +0.10	10.41	9.98	10.24	249,317
29 Sep 11	10.24000 +0.32	10.44	9.86	10.18	776,737
28 Sep 11	9.92000 -0.88	10.94	9.80	10.94	315,659
27 Sep 11	10.80000 +0.42	11.19	10.65	10.70	485,435
26 Sep 11	10.38000 -0.14	10.50	10.18	10.41	204,295
23 Sep 11	10.52000 -0.15	10.62	10.23	10.29	108,150
22 Sep 11	10.67000 -0.67	11.00	10.10	11.00	414,660
21 Sep 11	11.34000 -0.36	12.01	11.29	12.00	199,824
20 Sep 11	11.70000 -0.25	12.34	11.63	12.34	116,831
19 Sep 11	11.95000 -0.20	12.29	11.76	12.29	167,451
16 Sep 11	12.15000 +0.16	12.27	11.94	11.99	207,238
15 Sep 11	11.99000 +0.16	11.99	11.60	11.86	251,893
14 Sep 11	11.83000 +0.34	11.90	11.26	11.56	250,764
13 Sep 11	11.49000 +0.52	11.75	11.07	11.07	277,470
12 Sep 11	10.97000 -0.50	11.51	10.66	11.51	292,150
09 Sep 11	11.47000 -0.88	12.30	11.45	12.30	564,916
08 Sep 11	12.35000 -0.30	12.81	12.35	12.65	355,147
07 Sep 11	12.65000 +1.11	12.99	12.14	12.99	1,212,343
06 Sep 11	11.54000 -0.35	11.67	11.36	11.60	430,909
02 Sep 11	11.89000 -0.52	12.45	11.79	12.40	44,385
01 Sep 11	12.41000 -0.60	13.35	12.41	13.11	79,704
31 Aug 11	13.01000 +0.63	13.36	12.45	12.45	204,727
30 Aug 11	12.38000 +0.22	12.50	12.08	12.08	56,493
29 Aug 11	12.16000 +0.44	12.17	11.77	11.98	19,559
26 Aug 11	11.72000 +0.42	11.72	11.13	11.13	58,793
25 Aug 11	11.30000 -0.52	11.87	11.25	11.87	121,242
24 Aug 11	11.82000 +0.18	12.15	11.40	11.64	161,382
23 Aug 11	11.64000 +0.31	11.93	11.27	11.32	111,734
22 Aug 11	11.33000 -0.47	12.06	11.22	12.06	79,569
19 Aug 11	11.80000 -0.12	12.25	11.80	11.80	89,005
18 Aug 11	11.92000 -0.58	12.34	11.87	12.34	77,822
17 Aug 11	12.50000 +0.16	12.81	12.29	12.29	180,738
16 Aug 11	12.34000 -0.22	12.57	12.25	12.54	198,352
15 Aug 11	12.56000 -0.06	12.75	12.54	12.57	45,688
12 Aug 11	12.62000 +0.00	12.75	12.50	12.75	111,329
11 Aug 11	12.62000 +0.08	12.67	12.39	12.45	102,665
10 Aug 11	12.54000 +0.63	12.79	11.82	12.11	102,845
09 Aug 11	11.91000 +0.36	11.91	11.37	11.37	413,599
08 Aug 11	11.55000 -1.45	12.49	11.02	12.02	399,756
05 Aug 11	13.00000 +0.30	13.30	12.45	12.55	237,004
04 Aug 11	12.70000 -1.09	14.10	12.50	13.79	224,395
03 Aug 11	13.79000 -0.19	13.95	13.75	13.90	355,648
02 Aug 11	13.98000 -0.28	14.50	13.75	14.50	196,000
29 Jul 11	14.26000 +0.51	14.26	13.70	13.70	152,167
28 Jul 11	13.75000 -0.13	14.01	13.70	13.88	56,962
27 Jul 11	13.88000 -0.13	14.06	13.87	14.05	497,012
26 Jul 11	14.01000 +0.00	14.17	13.93	13.93	66,296
25 Jul 11	14.01000 -0.20	14.16	13.90	14.11	130,796
22 Jul 11	14.21000 -0.07	14.50	14.01	14.41	135,026
21 Jul 11	14.28000 +0.33	14.47	13.87	14.04	578,558
20 Jul 11	13.95000 +0.42	14.03	13.53	13.56	79,010
19 Jul 11	13.53000 -0.31	14.09	13.42	13.84	153,411
18 Jul 11	13.84000 +0.74	14.00	13.06	13.06	436,120
15 Jul 11	13.10000 -0.14	13.36	13.10	13.28	67,621
14 Jul 11	13.24000 +0.14	13.46	13.04	13.04	127,463
13 Jul 11	13.10000 +0.39	13.35	12.66	12.69	543,895
12 Jul 11	12.71000 -0.06	12.76	12.49	12.63	341,026
11 Jul 11	12.77000 -0.16	12.93	12.41	12.93	105,876
08 Jul 11	12.93000 -0.01	12.97	12.60	12.85	53,998
07 Jul 11	12.94000 -0.08	13.12	12.81	13.02	144,302
06 Jul 11	13.02000 -0.23	13.36	13.02	13.35	74,718
05 Jul 11	13.25000 +0.57	13.28	12.71	12.78	164,596
04 Jul 11	12.68000 +0.13	12.77	12.50	12.50	43,163
30 Jun 11	12.55000 +0.39	12.90	12.00	12.16	1,137,898
29 Jun 11	12.16000 -0.13	12.45	12.16	12.27	152,644
28 Jun 11	12.29000 -0.11	12.48	11.99	12.36	360,182
27 Jun 11	12.40000 -0.56	12.97	12.21	12.97	125,930
24 Jun 11	12.96000 +0.06	13.22	12.91	12.91	101,621
23 Jun 11	12.90000 -0.80	13.12	12.67	13.12	219,789
22 Jun 11	13.70000 +0.42	13.78	13.16	13.20	139,947
21 Jun 11	13.28000 +0.79	13.30	12.50	12.50	182,714
20 Jun 11	12.49000 +0.29	12.58	11.92	12.02	241,310
17 Jun 11	12.20000 -0.58	12.72	12.19	12.67	241,647
16 Jun 11	12.78000 -0.24	13.24	12.72	13.23	49,263
15 Jun 11	13.02000 -0.29	13.27	12.95	13.19	46,419
14 Jun 11	13.31000 -0.01	13.71	13.31	13.40	170,034
13 Jun 11	13.32000 +0.22	13.40	12.89	12.90	128,227
10 Jun 11	13.10000 -0.13	13.63	13.08	13.15	336,351
09 Jun 11	13.23000 +0.38	13.25	12.78	12.81	912,856
08 Jun 11	12.85000 -0.90	13.25	12.06	13.25	984,810
07 Jun 11	13.75000 -0.59	14.34	13.50	14.30	146,686
06 Jun 11	14.34000 -0.31	14.77	14.18	14.77	35,863
03 Jun 11	14.65000 -0.38	15.02	14.53	15.02	69,417
02 Jun 11	15.03000 -0.34	15.29	14.98	15.20	108,211
01 Jun 11	15.37000 -0.11	15.93	15.15	15.45	129,777
31 May 11	15.48000 +0.05	15.61	15.40	15.50	246,679
30 May 11	15.43000 -0.07	15.72	15.42	15.51	14,723
27 May 11	15.50000 +0.89	15.59	14.56	14.56	62,551
26 May 11	14.61000 -0.12	14.74	14.43	14.62	100,044
25 May 11	14.73000 +0.28	14.75	14.47	14.47	55,086
24 May 11	14.45000 -0.18	14.77	14.43	14.60	139,395
20 May 11	14.63000 +0.05	14.69	14.23	14.48	22,109
19 May 11	14.58000 -0.08	14.86	14.47	14.62	42,719
18 May 11	14.66000 +0.44	14.75	14.26	14.26	98,081
17 May 11	14.22000 +0.18	14.40	13.76	14.06	189,514
16 May 11	14.04000 +0.19	14.06	13.70	13.84	395,571
13 May 11	13.85000 -0.10	14.22	13.82	14.03	129,669
12 May 11	13.95000 -0.66	14.39	13.90	14.39	73,009
11 May 11	14.61000 -0.60	15.10	14.46	15.09	111,655
10 May 11	15.21000 +0.22	15.40	14.93	14.97	195,851
09 May 11	14.99000 +0.27	15.17	14.76	15.00	95,643
06 May 11	14.72000 -0.02	15.00	14.67	14.75	91,285
05 May 11	14.74000 -1.15	15.87	14.67	15.87	278,967
04 May 11	15.89000 -0.11	15.96	15.69	15.94	38,397
03 May 11	16.00000 +0.16	16.16	15.77	15.77	91,578
02 May 11	15.84000 +0.08	16.06	15.56	15.70	65,526
29 Apr 11	15.76000 +0.18	15.82	15.48	15.57	87,211
28 Apr 11	15.58000 -0.08	15.84	15.46	15.62	74,001
27 Apr 11	15.66000 -0.14	16.00	15.56	15.93	75,121
26 Apr 11	15.80000 +0.29	15.85	15.47	15.54	91,077
25 Apr 11	15.51000 -0.18	15.64	15.33	15.51	206,750
21 Apr 11	15.69000 -0.54	16.36	15.64	16.19	102,222
20 Apr 11	16.23000 +0.77	16.29	15.67	15.67	250,058
19 Apr 11	15.46000 -0.32	15.75	15.39	15.72	53,690
18 Apr 11	15.78000 -0.77	16.54	15.66	16.41	160,235
15 Apr 11	16.55000 +0.16	16.63	16.39	16.44	115,165
14 Apr 11	16.39000 -0.26	16.65	16.25	16.55	299,670
13 Apr 11	16.65000 +0.22	16.65	16.25	16.47	167,063
12 Apr 11	16.43000 +0.71	16.45	15.62	15.91	205,184
11 Apr 11	15.72000 -0.43	16.24	15.56	16.16	113,276
08 Apr 11	16.15000 -0.37	16.72	16.01	16.72	126,532
07 Apr 11	16.52000 -0.09	16.75	16.42	16.68	82,544
06 Apr 11	16.61000 -0.39	17.11	16.47	17.11	146,976
05 Apr 11	17.00000 +0.01	17.16	16.82	17.02	90,998
04 Apr 11	16.99000 -0.01	17.24	16.98	17.13	179,846
01 Apr 11	17.00000 +0.53	17.25	16.55	16.55	868,896
31 Mar 11	16.47000 +0.00	16.68	16.28	16.56	228,115
30 Mar 11	16.47000 +0.07	16.65	16.23	16.60	148,495
29 Mar 11	16.40000 -0.50	16.99	16.28	16.99	257,138
28 Mar 11	16.90000 +0.45	17.78	16.32	16.45	507,477
25 Mar 11	16.45000 +0.15	16.60	16.24	16.24	128,506
24 Mar 11	16.30000 +0.11	16.40	16.16	16.38	646,429
23 Mar 11	16.19000 +0.22	16.25	15.86	16.06	213,153
22 Mar 11	15.97000 -0.40	16.42	15.92	16.42	247,191
21 Mar 11	16.37000 -31.78	16.98	16.16	16.98	254,643
18 Mar 11	48.15000 +0.15	48.94	48.00	48.54	399,527
17 Mar 11	48.00000 +1.14	48.40	45.68	47.20	207,618
16 Mar 11	46.86000 -0.75	47.59	45.22	46.37	86,653
15 Mar 11	47.61000 +1.56	47.97	42.60	42.60	112,254
14 Mar 11	46.05000 -0.21	46.12	44.33	44.99	31,656
11 Mar 11	46.26000 +0.42	46.75	44.03	44.51	60,249
10 Mar 11	45.84000 -1.37	47.24	45.21	47.24	86,321
09 Mar 11	47.21000 -0.06	47.71	46.50	47.00	120,386
08 Mar 11	47.27000 -0.84	49.00	47.02	48.94	84,302
07 Mar 11	48.11000 +1.46	49.70	47.99	48.90	131,099
04 Mar 11	46.65000 +0.40	46.81	46.00	46.00	297,441
03 Mar 11	46.25000 +0.33	46.25	45.50	46.15	64,592
02 Mar 11	45.92000 +1.22	46.12	44.75	44.82	99,801
01 Mar 11	44.70000 +0.42	44.99	44.22	44.47	92,857
28 Feb 11	44.28000 +0.61	45.00	43.77	43.77	57,088
25 Feb 11	43.67000 +0.79	43.80	42.89	42.98	31,216
24 Feb 11	42.88000 -1.12	43.84	42.56	43.76	53,156
23 Feb 11	44.00000 +0.40	44.75	43.19	43.55	36,600
22 Feb 11	43.60000 -1.05	44.67	43.55	44.65	43,103
18 Feb 11	44.65000 -0.36	45.05	44.60	45.00	38,380
17 Feb 11	45.01000 +0.41	45.20	44.60	44.70	73,544
16 Feb 11	44.60000 +0.72	45.04	44.02	44.06	58,680
15 Feb 11	43.88000 -0.58	44.31	43.47	44.31	66,463
14 Feb 11	44.46000 -0.49	45.59	44.12	45.59	22,362
11 Feb 11	44.95000 -0.20	45.38	44.95	45.16	169,814
10 Feb 11	45.15000 -0.16	45.39	44.73	45.30	128,855
09 Feb 11	45.31000 -0.30	46.06	45.30	45.83	169,682
08 Feb 11	45.61000 +0.27	45.99	45.34	45.50	90,261
07 Feb 11	45.34000 +0.11	45.80	45.30	45.50	34,635
04 Feb 11	45.23000 +0.34	45.80	44.86	45.00	77,668
03 Feb 11	44.89000 +0.70	44.89	44.01	44.30	120,069
02 Feb 11	44.19000 -0.24	44.70	43.33	44.01	60,625
01 Feb 11	44.43000 +2.20	44.69	42.00	42.63	75,689
31 Jan 11	42.23000 -0.36	43.49	41.51	42.75	48,906
28 Jan 11	42.59000 +0.74	42.74	41.98	42.43	63,300
27 Jan 11	41.85000 +0.35	42.19	41.06	41.06	114,367
26 Jan 11	41.50000 +2.15	41.55	39.25	39.25	105,925
25 Jan 11	39.35000 -0.65	39.83	39.25	39.81	35,831
24 Jan 11	40.00000 -0.29	40.25	39.77	40.25	16,253
21 Jan 11	40.29000 -0.46	40.78	39.75	40.77	29,279
20 Jan 11	40.75000 -1.05	41.79	40.75	41.79	43,847
19 Jan 11	41.80000 -0.15	42.06	41.51	41.95	17,823
18 Jan 11	41.95000 +0.08	42.15	41.74	41.94	45,854
17 Jan 11	41.87000 -0.40	42.22	41.76	42.11	5,240
14 Jan 11	42.27000 +1.18	42.50	40.54	40.55	67,034
13 Jan 11	41.09000 +0.10	41.45	40.69	40.90	74,694
12 Jan 11	40.99000 -0.30	41.88	40.48	41.62	55,899
11 Jan 11	41.29000 +1.03	41.41	40.03	40.25	53,586
10 Jan 11	40.26000 -1.09	41.35	39.66	41.35	69,633
07 Jan 11	41.35000 -0.67	42.00	41.35	41.83	56,831
06 Jan 11	42.02000 -0.32	42.25	41.95	42.25	54,524
05 Jan 11	42.34000 +0.18	42.34	41.66	42.16	87,273
04 Jan 11	42.16000 +0.61	42.46	41.51	41.63	79,742
31 Dec 10	41.55000 -0.25	42.14	41.55	41.74	52,289
30 Dec 10	41.80000 +0.10	42.01	41.79	41.98	35,611
29 Dec 10	41.70000 +0.05	41.94	41.10	41.25	12,290
24 Dec 10	41.65000 -0.05	41.69	41.26	41.69	1,999
23 Dec 10	41.70000 +0.18	41.77	40.90	41.53	10,920
22 Dec 10	41.52000 +0.19	41.52	41.03	41.03	55,033
21 Dec 10	41.33000 +0.27	41.34	40.95	41.06	65,659
20 Dec 10	41.06000 -0.21	41.44	39.50	40.99	34,839
17 Dec 10	41.27000 -0.34	42.05	41.01	41.01	161,738
16 Dec 10	41.61000 -0.89	42.02	41.16	42.02	48,170
15 Dec 10	42.50000 +0.70	42.62	41.10	41.10	184,742
14 Dec 10	41.80000 -0.47	42.42	41.01	42.27	75,747
13 Dec 10	42.27000 +0.32	43.00	42.27	42.59	51,901
10 Dec 10	41.95000 +1.80	42.04	40.65	40.87	44,952
09 Dec 10	40.15000 +0.72	41.65	39.46	39.95	171,365
08 Dec 10	39.43000 +2.60	40.20	38.05	38.05	272,806
07 Dec 10	36.83000 +0.58	36.90	36.15	36.15	23,412
06 Dec 10	36.25000 +0.65	36.25	35.25	35.82	34,691
03 Dec 10	35.60000 +0.15	35.80	35.15	35.38	22,095
02 Dec 10	35.45000 -0.33	36.44	35.42	36.44	27,480
01 Dec 10	35.78000 +1.69	35.78	34.17	34.17	25,871
30 Nov 10	34.09000 +0.09	34.55	34.09	34.25	61,630
29 Nov 10	34.00000 -0.43	34.24	33.21	34.22	56,843
26 Nov 10	34.43000 +0.43	34.43	33.80	33.80	7,728
25 Nov 10	34.00000 +1.36	34.34	32.63	32.65	165,465
24 Nov 10	32.64000 +0.17	32.89	32.40	32.50	73,700
23 Nov 10	32.47000 -0.56	32.91	32.47	32.89	27,747
22 Nov 10	33.03000 -0.49	33.30	32.42	33.30	39,857
19 Nov 10	33.52000 +0.25	33.64	33.00	33.20	113,869
18 Nov 10	33.27000 +1.24	33.65	33.01	33.35	84,910
17 Nov 10	32.03000 +0.33	32.35	31.27	31.64	43,205
16 Nov 10	31.70000 -1.77	33.48	31.50	32.61	90,753
15 Nov 10	33.47000 -0.03	34.10	33.23	33.41	41,772
12 Nov 10	33.50000 -1.26	34.56	33.41	33.53	100,361
11 Nov 10	34.76000 -0.59	34.88	33.78	33.78	141,173
10 Nov 10	35.35000 +0.22	35.73	32.10	34.40	62,675
09 Nov 10	35.13000 -1.11	36.74	35.13	35.88	30,446
08 Nov 10	36.24000 +0.32	36.26	35.39	35.61	19,234
05 Nov 10	35.92000 -0.49	37.29	35.77	36.72	54,362
04 Nov 10	36.41000 +0.66	36.95	36.01	36.10	58,141
03 Nov 10	35.75000 +0.73	35.94	34.88	35.07	44,053
02 Nov 10	35.02000 -0.85	36.75	34.76	36.28	45,821
01 Nov 10	35.87000 +0.96	35.87	35.15	35.25	38,068
29 Oct 10	34.91000 +1.04	34.92	33.87	33.87	47,558
28 Oct 10	33.87000 +0.61	34.14	33.15	33.15	27,348
27 Oct 10	33.26000 -1.09	33.52	33.00	33.00	19,287
26 Oct 10	34.35000 -0.36	34.78	34.35	34.78	19,506
25 Oct 10	34.71000 +1.40	34.78	33.50	33.50	35,777
22 Oct 10	33.31000 +0.16	33.31	33.00	33.15	16,936
21 Oct 10	33.15000 -0.21	33.15	32.70	32.82	121,648
20 Oct 10	33.36000 +0.96	33.38	32.75	32.75	24,002
19 Oct 10	32.40000 -1.15	32.95	32.20	32.21	39,382
18 Oct 10	33.55000 -0.05	33.69	33.31	33.60	77,775
15 Oct 10	33.60000 +0.20	33.72	33.42	33.56	43,427
14 Oct 10	33.40000 +0.06	33.70	33.23	33.30	112,156
13 Oct 10	33.34000 +0.79	33.64	32.61	33.00	48,638
12 Oct 10	32.55000 +0.89	32.85	31.20	31.22	49,752
08 Oct 10	31.66000 +1.46	31.75	29.93	30.30	90,313
07 Oct 10	30.20000 -1.17	31.18	29.92	31.17	84,368
06 Oct 10	31.37000 +0.57	31.40	30.76	30.80	103,794
05 Oct 10	30.80000 +0.45	30.80	30.31	30.53	90,724
04 Oct 10	30.35000 -0.91	31.07	30.07	30.87	51,823
01 Oct 10	31.26000 +1.64	31.48	29.71	29.71	47,050
30 Sep 10	29.62000 +0.62	29.62	28.86	28.86	35,492
29 Sep 10	29.00000 -0.10	29.23	29.00	29.00	18,049
28 Sep 10	29.10000 +0.10	29.25	28.71	29.04	102,829
27 Sep 10	29.00000 +0.41	29.24	27.88	29.06	80,878
24 Sep 10	28.59000 +0.84	28.72	27.75	28.02	95,746
23 Sep 10	27.75000 -0.24	28.10	27.43	27.43	94,358
22 Sep 10	27.99000 -1.02	29.23	27.99	29.23	34,432
21 Sep 10	29.01000 +0.22	29.24	28.26	28.79	75,197
20 Sep 10	28.79000 +0.92	29.00	27.89	27.89	199,540
17 Sep 10	27.87000 +0.75	28.39	27.30	27.30	170,191
16 Sep 10	27.12000 -0.21	27.50	27.01	27.03	40,639
15 Sep 10	27.33000 -0.47	27.99	27.05	27.99	28,801
14 Sep 10	27.80000 +0.30	27.99	27.43	27.50	20,306
13 Sep 10	27.50000 +0.46	27.50	26.78	27.05	197,627
10 Sep 10	27.04000 +0.04	27.10	26.58	26.99	43,047
09 Sep 10	27.00000 +2.24	27.24	25.24	25.24	92,498
08 Sep 10	24.76000 +0.16	25.00	24.66	24.69	27,398
07 Sep 10	24.60000 -0.55	25.12	24.56	25.12	33,650
03 Sep 10	25.15000 -0.10	25.43	24.56	25.43	62,488
02 Sep 10	25.25000 +0.10	25.76	24.88	25.29	26,368
01 Sep 10	25.15000 +1.58	25.26	23.40	23.57	334,820
31 Aug 10	23.57000 +0.59	23.88	22.82	22.97	46,906
30 Aug 10	22.98000 -0.73	23.65	22.79	23.65	350,651
27 Aug 10	23.71000 -0.03	24.09	23.50	23.74	17,689
26 Aug 10	23.74000 -0.23	24.00	23.50	23.87	175,003
25 Aug 10	23.97000 +0.46	24.00	23.05	23.05	20,843
24 Aug 10	23.51000 -0.78	24.25	23.25	24.25	22,482
23 Aug 10	24.29000 +0.02	24.47	24.25	24.25	8,937
20 Aug 10	24.27000 +0.20	24.38	23.61	23.70	7,703
19 Aug 10	24.07000 -0.48	24.40	24.07	24.27	8,255
18 Aug 10	24.55000 +0.19	24.55	24.21	24.43	17,296
17 Aug 10	24.36000 +0.16	24.36	23.71	24.20	62,334
16 Aug 10	24.20000 +0.10	24.20	23.68	23.68	4,430
13 Aug 10	24.10000 +0.85	24.21	23.25	23.25	18,903
12 Aug 10	23.25000 -0.75	24.06	23.24	24.06	35,303
11 Aug 10	24.00000 -0.68	24.65	24.00	24.62	16,372
10 Aug 10	24.68000 -0.36	25.25	24.68	24.89	19,242
09 Aug 10	25.04000 +0.31	25.10	24.75	24.75	35,853
06 Aug 10	24.73000 -0.02	24.94	24.73	24.94	12,468
05 Aug 10	24.75000 -0.25	25.08	24.70	25.00	57,350
04 Aug 10	25.00000 -0.05	25.53	24.80	25.53	46,746
03 Aug 10	25.05000 +0.60	25.49	24.85	24.94	85,898
30 Jul 10	24.45000 -0.17	24.75	24.09	24.09	13,657
29 Jul 10	24.62000 +0.62	24.74	23.98	24.02	12,064
28 Jul 10	24.00000 +0.58	24.41	23.40	23.40	101,263
27 Jul 10	23.42000 -0.49	23.95	23.25	23.95	14,084
26 Jul 10	23.91000 -0.13	24.48	23.69	23.69	6,492
23 Jul 10	24.04000 +0.95	24.04	22.06	23.75	73,613
22 Jul 10	23.09000 +0.69	23.09	22.27	22.27	15,171
21 Jul 10	22.40000 -0.38	22.93	22.32	22.93	7,973
20 Jul 10	22.78000 +0.19	22.78	22.05	22.61	17,173
19 Jul 10	22.59000 +0.34	22.59	22.32	22.58	8,746
16 Jul 10	22.25000 -0.81	22.93	22.25	22.92	14,815
15 Jul 10	23.06000 +0.29	23.08	22.39	23.08	35,678
14 Jul 10	22.77000 +0.01	23.24	22.72	22.75	25,295
13 Jul 10	22.76000 +0.14	22.95	22.32	22.95	63,381
12 Jul 10	22.62000 -0.98	23.41	22.60	23.29	30,581
09 Jul 10	23.60000 +1.39	23.60	22.56	22.56	31,227
08 Jul 10	22.21000 -0.17	22.75	21.97	22.55	37,847
07 Jul 10	22.38000 +1.23	22.56	20.77	21.06	59,741
06 Jul 10	21.15000 -0.07	21.65	21.00	21.30	74,983
05 Jul 10	21.22000 +0.10	21.64	21.01	21.11	5,907
02 Jul 10	21.12000 -0.57	21.13	20.68	20.69	23,228
30 Jun 10	21.69000 -0.52	22.27	21.51	22.24	59,276
29 Jun 10	22.21000 -1.97	24.12	21.65	24.01	38,881
28 Jun 10	24.18000 -0.42	25.63	24.18	25.63	17,706
25 Jun 10	24.60000 +1.18	24.60	23.74	23.92	28,337
24 Jun 10	23.42000 -0.79	24.25	23.36	23.88	19,725
23 Jun 10	24.21000 +0.40	24.51	23.50	23.95	20,053
22 Jun 10	23.81000 -1.18	25.19	23.61	24.65	56,555
21 Jun 10	24.99000 +0.05	25.93	24.54	24.99	61,347
18 Jun 10	24.94000 +0.55	25.45	24.29	24.56	98,629
17 Jun 10	24.39000 -0.07	24.74	24.15	24.21	24,976
16 Jun 10	24.46000 +0.00	24.61	23.93	23.95	25,693
15 Jun 10	24.46000 +0.45	24.53	23.63	23.63	51,719
14 Jun 10	24.01000 -0.26	24.58	23.90	24.58	65,004
11 Jun 10	24.27000 +0.56	24.38	23.39	23.39	71,116
10 Jun 10	23.71000 +1.17	23.72	22.00	22.00	48,352
09 Jun 10	22.54000 +1.17	22.79	21.39	22.60	64,478
08 Jun 10	21.37000 +0.37	21.43	20.75	20.76	348,491
07 Jun 10	21.00000 -0.99	21.61	21.00	21.60	33,777
04 Jun 10	21.99000 -0.93	22.85	21.91	22.50	20,094
03 Jun 10	22.92000 -0.22	23.29	22.53	23.15	35,232
02 Jun 10	23.14000 +0.25	23.15	22.65	23.08	50,218
01 Jun 10	22.89000 +0.28	23.50	22.46	22.46	121,079
31 May 10	22.61000 -0.78	23.82	22.00	22.26	32,228
28 May 10	23.39000 -0.06	23.84	23.39	23.67	64,247
27 May 10	23.45000 +0.82	23.64	22.80	22.80	114,314
26 May 10	22.63000 -0.03	23.67	22.63	23.67	36,349
25 May 10	22.66000 +0.67	22.80	21.60	21.98	33,568
21 May 10	21.99000 +0.89	23.04	19.50	19.50	77,202
20 May 10	21.10000 -1.26	21.95	20.63	21.77	89,892
19 May 10	22.36000 -0.58	23.80	22.05	23.80	153,480
18 May 10	22.94000 -0.04	23.50	22.51	23.06	203,291
17 May 10	22.98000 -1.53	24.30	22.92	24.30	82,187
14 May 10	24.51000 -0.19	24.73	24.18	24.70	44,884
13 May 10	24.70000 -0.44	25.41	24.47	25.04	53,614
12 May 10	25.14000 +0.90	25.14	24.31	24.31	51,043
11 May 10	24.24000 -0.58	24.61	24.16	24.34	52,388
10 May 10	24.82000 +0.87	24.82	24.00	24.32	45,300
07 May 10	23.95000 -1.18	25.08	23.32	25.08	79,531
06 May 10	25.13000 +0.56	25.15	23.83	24.30	84,329
05 May 10	24.57000 -0.24	24.89	24.20	24.79	104,511
04 May 10	24.81000 -0.89	25.70	24.66	25.70	345,011
03 May 10	25.70000 -0.66	26.31	25.70	26.01	92,164
30 Apr 10	26.36000 +0.07	26.65	26.18	26.32	100,451
29 Apr 10	26.29000 -0.74	26.90	26.16	26.76	325,982
28 Apr 10	27.03000 -0.27	27.13	26.71	27.01	138,624
27 Apr 10	27.30000 -0.08	27.68	27.21	27.38	110,986
26 Apr 10	27.38000 -0.01	27.77	27.12	27.77	87,562
23 Apr 10	27.39000 +1.29	27.46	25.99	26.00	79,276
22 Apr 10	26.10000 +0.03	26.34	25.61	25.61	74,425
21 Apr 10	26.07000 +0.52	26.08	25.48	25.48	52,082
20 Apr 10	25.55000 -0.33	26.22	25.55	25.92	89,452
19 Apr 10	25.88000 -0.47	26.47	25.59	26.08	260,784
16 Apr 10	26.35000 -0.21	26.70	26.23	26.41	137,299
15 Apr 10	26.56000 +0.31	26.68	26.26	26.26	58,523
14 Apr 10	26.25000 +0.08	26.78	26.03	26.21	24,910
13 Apr 10	26.17000 -0.19	26.39	26.09	26.32	67,768
12 Apr 10	26.36000 +0.11	26.61	26.20	26.47	33,278
09 Apr 10	26.25000 -0.20	27.21	26.20	26.45	32,725
08 Apr 10	26.45000 -0.11	26.85	26.26	26.60	24,724
07 Apr 10	26.56000 -0.34	27.04	26.56	26.94	29,847
06 Apr 10	26.90000 -0.19	27.13	26.65	26.84	76,456
05 Apr 10	27.09000 +0.68	27.60	26.91	27.19	37,619
01 Apr 10	26.41000 +0.81	26.56	25.80	25.86	117,342
31 Mar 10	25.60000 +0.09	25.86	25.46	25.50	55,227
30 Mar 10	25.51000 +0.06	25.64	25.25	25.60	101,181
29 Mar 10	25.45000 +0.64	25.50	25.20	25.49	239,807
26 Mar 10	24.81000 -0.19	25.50	24.81	25.26	121,897
25 Mar 10	25.00000 -0.10	25.41	24.73	25.41	45,499
24 Mar 10	25.10000 -0.27	25.54	25.03	25.06	22,136
23 Mar 10	25.37000 +0.87	25.45	24.45	24.49	47,046
22 Mar 10	24.50000 -0.10	24.60	23.10	24.13	133,495
19 Mar 10	24.60000 -0.75	25.63	24.41	25.33	111,308
18 Mar 10	25.35000 -0.40	25.76	25.23	25.76	46,673
17 Mar 10	25.75000 +0.36	26.75	25.29	25.29	134,240
16 Mar 10	25.39000 -0.11	25.99	25.17	25.99	36,910
15 Mar 10	25.50000 -0.41	25.80	24.82	25.71	98,273
12 Mar 10	25.91000 -0.84	26.73	25.86	26.66	64,965
11 Mar 10	26.75000 +0.41	26.83	25.95	26.15	47,440
10 Mar 10	26.34000 -0.54	27.08	26.00	26.88	106,352
09 Mar 10	26.88000 -1.04	27.85	26.71	27.85	81,979
08 Mar 10	27.92000 -0.56	28.39	27.65	28.39	46,891
05 Mar 10	28.48000 +0.83	28.48	27.89	27.89	28,250
04 Mar 10	27.65000 -1.26	28.51	27.65	28.42	55,122
03 Mar 10	28.91000 +0.39	29.06	28.25	28.89	70,738
02 Mar 10	28.52000 +1.00	28.58	27.63	27.82	80,807
01 Mar 10	27.52000 +0.47	27.52	26.82	27.09	31,759
26 Feb 10	27.05000 -0.07	27.41	26.76	27.12	22,219
25 Feb 10	27.12000 +0.36	27.13	26.06	26.50	62,019
24 Feb 10	26.76000 +0.57	27.23	26.35	26.35	36,335
23 Feb 10	26.19000 -0.48	26.67	26.10	26.67	71,292
22 Feb 10	26.67000 -0.45	27.15	26.55	27.11	88,046
19 Feb 10	27.12000 +0.18	27.41	26.89	26.89	40,412
18 Feb 10	26.94000 +0.66	27.15	26.33	26.33	89,741
17 Feb 10	26.28000 +0.18	26.68	26.15	26.35	43,933
16 Feb 10	26.10000 +0.89	26.75	25.25	25.39	96,099
12 Feb 10	25.21000 -0.04	25.25	24.76	25.08	76,523
11 Feb 10	25.25000 +0.62	25.25	24.40	24.64	122,092
10 Feb 10	24.63000 -0.15	24.90	24.53	24.75	85,857
09 Feb 10	24.78000 +0.64	25.09	24.30	24.30	339,494
08 Feb 10	24.14000 -0.33	24.73	23.89	24.39	93,708
05 Feb 10	24.47000 +0.37	24.47	23.50	23.80	74,854
04 Feb 10	24.10000 -1.70	25.49	23.76	25.27	203,128
03 Feb 10	25.80000 -0.70	26.50	25.55	26.50	80,053
02 Feb 10	26.50000 +0.25	26.79	25.83	26.61	111,686
01 Feb 10	26.25000 +0.43	26.35	25.72	25.82	173,869
29 Jan 10	25.82000 -0.81	26.69	25.55	26.62	63,173
28 Jan 10	26.63000 +0.13	26.85	26.25	26.74	185,150
27 Jan 10	26.50000 -1.00	27.65	26.15	27.50	157,569
26 Jan 10	27.50000 +0.85	27.69	25.56	26.65	158,866
25 Jan 10	26.65000 -0.20	26.88	26.19	26.64	110,814
22 Jan 10	26.85000 -0.42	27.71	26.81	27.05	106,413
21 Jan 10	27.27000 -1.18	28.50	27.27	28.50	179,691
20 Jan 10	28.45000 -0.54	28.85	27.70	28.85	52,898
19 Jan 10	28.99000 +0.24	29.00	28.79	28.79	48,941
18 Jan 10	28.75000 -0.05	29.96	28.75	28.80	12,748
15 Jan 10	28.80000 +0.16	29.20	27.86	28.33	40,553
14 Jan 10	28.64000 -0.64	29.37	28.47	29.34	26,094
13 Jan 10	29.28000 +0.88	29.38	28.40	28.40	150,689
12 Jan 10	28.40000 -1.38	29.51	28.10	29.40	101,623
11 Jan 10	29.78000 +0.22	30.66	29.75	29.90	82,391
08 Jan 10	29.56000 -0.11	29.90	29.36	29.57	182,909
07 Jan 10	29.67000 +0.27	29.67	28.75	29.10	34,887
06 Jan 10	29.40000 +0.04	29.60	29.23	29.42	45,858
05 Jan 10	29.36000 -0.54	29.90	28.97	29.90	45,613
04 Jan 10	29.90000 +1.13	30.18	28.90	28.91	55,348
31 Dec 09	28.77000 +0.09	29.39	28.50	28.55	138,864
30 Dec 09	28.68000 +0.08	28.71	27.77	28.47	26,709
29 Dec 09	28.60000 +0.00	29.15	28.55	29.15	30,609

Major Drilling Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	14.90000 -0.33	15.19	14.76	15.01	104,442
19 Oct 26	15.23000 +0.25	15.48	15.07	15.23	83,452
16 Oct 26	14.98000 -0.30	15.40	14.83	15.38	72,897
15 Oct 26	15.28000 -0.07	15.34	14.83	15.24	136,826
14 Oct 26	15.35000 -0.87	15.95	15.30	15.63	97,920
13 Oct 26	16.22000 -0.25	16.62	16.06	16.43	130,524
09 Oct 26	16.47000 +0.61	16.59	16.11	16.11	53,430
08 Oct 26	15.86000 -0.28	16.17	15.74	16.05	74,511
07 Oct 26	16.14000 -0.94	16.94	16.08	16.74	103,502
06 Oct 26	17.08000 -0.18	17.30	16.92	17.30	58,686
05 Oct 26	17.26000 +0.08	17.42	17.01	17.24	74,239
02 Oct 26	17.18000 +0.47	17.35	16.67	16.96	126,314
01 Oct 26	16.71000 -0.06	16.86	16.45	16.56	113,076
30 Sep 26	16.77000 -0.13	17.11	16.51	16.98	163,508
29 Sep 26	16.90000 -0.02	17.06	16.72	17.06	70,177
28 Sep 26	16.92000 -0.48	17.29	16.62	16.90	129,357
25 Sep 26	17.40000 +0.05	17.49	17.13	17.32	106,881
24 Sep 26	17.35000 +0.02	17.50	17.06	17.18	87,800
23 Sep 26	17.33000 -0.02	17.58	16.70	17.01	209,300
22 Sep 26	17.35000 +0.60	17.43	16.73	16.89	143,200
21 Sep 26	16.75000 +0.46	16.98	16.23	16.29	133,341
18 Sep 26	16.29000 +0.26	16.39	15.86	16.20	172,230
17 Sep 26	16.03000 +0.63	16.07	15.69	15.79	102,320
16 Sep 26	15.40000 +0.06	15.61	15.20	15.35	78,634
15 Sep 26	15.34000 -0.23	15.60	15.25	15.60	66,238
14 Sep 26	15.57000 -0.35	15.71	15.20	15.50	139,300
11 Sep 26	15.92000 -0.13	16.17	15.78	16.11	118,088
10 Sep 26	16.05000 -0.75	16.45	15.96	16.37	186,485
09 Sep 26	16.80000 +0.05	16.90	16.58	16.73	94,666
08 Sep 26	16.75000 +0.67	16.89	16.28	16.28	173,732
04 Sep 26	16.08000 -0.19	16.21	15.92	16.04	157,100
03 Sep 26	16.27000 -0.20	17.26	15.58	17.26	408,400
02 Sep 26	16.47000 +0.04	16.72	16.35	16.66	332,900
01 Sep 26	16.43000 -0.54	16.82	16.27	16.54	255,400
31 Aug 26	16.97000 -0.17	17.03	16.54	17.01	746,500
28 Aug 26	17.14000 -0.49	17.62	16.85	17.49	179,100
27 Aug 26	17.63000 +0.38	17.68	17.04	17.24	91,100
26 Aug 26	17.25000 -0.51	17.83	17.20	17.65	114,865
25 Aug 26	17.76000 +0.05	17.83	17.49	17.63	142,354
24 Aug 26	17.71000 +0.10	17.82	17.45	17.60	140,245
21 Aug 26	17.61000 +0.61	17.78	17.20	17.29	186,708
20 Aug 26	17.00000 -0.04	17.01	16.67	16.87	64,005
19 Aug 26	17.04000 +0.83	17.36	16.48	16.48	134,709
18 Aug 26	16.21000 -0.53	16.63	16.20	16.54	132,563
17 Aug 26	16.74000 -0.42	17.26	16.62	17.12	145,228
14 Aug 26	17.16000 +0.57	17.25	16.44	16.44	210,660
13 Aug 26	16.59000 +0.00	16.66	16.39	16.48	182,178
12 Aug 26	16.59000 +0.34	16.61	16.23	16.30	155,704
11 Aug 26	16.25000 +0.18	16.26	15.89	16.08	113,100
10 Aug 26	16.07000 +0.59	16.13	15.37	15.69	180,829
07 Aug 26	15.48000 +0.26	15.66	15.23	15.41	92,170
06 Aug 26	15.22000 +0.28	15.36	14.72	14.93	165,779
05 Aug 26	14.94000 +0.63	14.95	14.32	14.53	296,543
04 Aug 26	14.31000 +0.39	14.51	13.97	14.51	413,274
31 Jul 26	13.92000 -0.07	14.10	13.59	14.00	168,669
30 Jul 26	13.99000 +0.39	14.04	13.81	14.00	129,710
29 Jul 26	13.60000 -0.50	14.00	13.45	14.00	238,548
28 Jul 26	14.10000 -0.09	14.10	13.80	14.00	160,852
27 Jul 26	14.19000 +0.07	14.53	13.90	14.20	127,845
24 Jul 26	14.12000 -0.26	14.36	14.09	14.30	50,449
23 Jul 26	14.38000 +0.03	14.39	14.10	14.12	226,177
22 Jul 26	14.35000 -0.14	14.75	14.29	14.69	120,699
21 Jul 26	14.49000 +0.49	14.54	14.22	14.27	107,920
20 Jul 26	14.00000 -0.22	14.27	13.78	14.18	125,212
17 Jul 26	14.22000 -0.03	14.27	13.91	14.00	165,642
16 Jul 26	14.25000 -0.11	14.47	14.03	14.25	197,805
15 Jul 26	14.36000 -0.43	14.84	14.33	14.83	116,681
14 Jul 26	14.79000 +0.36	15.00	14.62	14.62	102,049
13 Jul 26	14.43000 -0.08	14.44	14.15	14.31	368,549
10 Jul 26	14.51000 +0.21	14.53	14.15	14.23	554,917
09 Jul 26	14.30000 +0.23	14.44	14.12	14.28	401,018
08 Jul 26	14.07000 -0.45	14.44	13.96	14.16	255,704
07 Jul 26	14.52000 -0.70	15.03	14.39	15.03	314,373
06 Jul 26	15.22000 +0.00	15.43	15.02	15.43	96,006
03 Jul 26	15.22000 +0.34	15.29	15.01	15.04	95,626
02 Jul 26	14.88000 -0.19	15.43	14.66	15.14	160,309
30 Jun 26	15.07000 +0.15	15.22	14.76	15.10	336,452
29 Jun 26	14.92000 -0.01	15.05	14.74	14.88	402,485
26 Jun 26	14.93000 +0.13	15.08	14.66	14.66	312,337
25 Jun 26	14.80000 +0.33	15.14	14.46	14.89	252,166
24 Jun 26	14.47000 -0.66	14.91	14.43	14.82	200,291
23 Jun 26	15.13000 -0.06	15.13	14.50	14.94	475,076
22 Jun 26	15.19000 -0.08	15.34	14.98	15.16	190,960
19 Jun 26	15.27000 -0.56	15.75	15.24	15.75	200,045
18 Jun 26	15.83000 -0.77	16.89	15.63	16.89	329,281
17 Jun 26	16.60000 -0.28	17.05	16.52	16.97	210,263
16 Jun 26	16.88000 -0.62	17.74	16.76	17.74	331,532
15 Jun 26	17.50000 -0.46	18.70	17.42	18.35	277,700
12 Jun 26	17.96000 +0.37	18.19	17.58	17.74	505,439
11 Jun 26	17.59000 +1.36	17.75	16.66	17.70	713,511
10 Jun 26	16.23000 -0.51	16.94	16.13	16.43	325,875
09 Jun 26	16.74000 -0.53	17.60	16.07	17.31	225,390
08 Jun 26	17.27000 +0.54	17.38	16.81	16.81	219,200
05 Jun 26	16.73000 -1.15	17.47	16.65	17.33	899,533
04 Jun 26	17.88000 +0.31	18.22	17.30	17.63	273,036
03 Jun 26	17.57000 -0.75	18.02	17.35	17.92	1,007,400
02 Jun 26	18.32000 +0.71	18.36	17.78	17.78	458,014
01 Jun 26	17.61000 +0.51	17.64	16.66	16.77	269,293
29 May 26	17.10000 +0.30	17.18	16.47	16.77	907,093
28 May 26	16.80000 +0.83	16.80	15.63	15.83	204,940
27 May 26	15.97000 -0.18	16.23	15.50	15.87	260,073
26 May 26	16.15000 -0.26	16.55	16.12	16.12	107,000
25 May 26	16.41000 +0.72	16.42	15.91	16.21	64,965
22 May 26	15.69000 +0.08	15.74	15.41	15.45	99,141
21 May 26	15.61000 +0.06	15.75	15.21	15.50	137,958
20 May 26	15.55000 +0.21	15.78	15.47	15.47	162,726
19 May 26	15.34000 -0.74	15.86	15.31	15.86	136,992
15 May 26	16.08000 -0.76	16.33	15.98	16.33	116,278
14 May 26	16.84000 -0.28	17.11	16.46	17.11	143,155
13 May 26	17.12000 +0.08	17.28	16.96	17.02	156,640
12 May 26	17.04000 +0.12	17.09	16.55	16.90	184,614
11 May 26	16.92000 +0.16	17.15	16.83	16.98	290,141
08 May 26	16.76000 +0.80	16.88	16.07	16.16	191,615
07 May 26	15.96000 -0.28	16.70	15.94	16.59	164,614
06 May 26	16.24000 +0.82	16.30	15.66	15.81	240,632
05 May 26	15.42000 +0.06	15.68	15.40	15.60	126,573
04 May 26	15.36000 -0.15	15.56	15.26	15.49	132,307
01 May 26	15.51000 -0.16	15.72	15.49	15.56	95,547
30 Apr 26	15.67000 +0.31	15.76	15.43	15.60	142,015
29 Apr 26	15.36000 -0.26	15.68	15.24	15.56	128,992
28 Apr 26	15.62000 -0.73	16.17	15.57	16.17	198,040
27 Apr 26	16.35000 -0.07	16.74	16.08	16.53	228,947
24 Apr 26	16.42000 -0.32	16.78	16.38	16.76	119,316
23 Apr 26	16.74000 -0.13	17.11	16.37	16.82	146,030
22 Apr 26	16.87000 +0.43	17.10	16.78	16.86	110,544
21 Apr 26	16.44000 -1.05	17.44	16.34	17.44	147,137
20 Apr 26	17.49000 -0.34	17.72	17.34	17.65	131,789
17 Apr 26	17.83000 +0.28	18.27	17.65	17.88	136,096
16 Apr 26	17.55000 -0.28	18.20	17.52	17.90	139,802
15 Apr 26	17.83000 -0.17	18.00	17.58	17.99	82,836
14 Apr 26	18.00000 -0.22	18.55	17.98	18.33	145,033
13 Apr 26	18.22000 +0.07	18.31	17.61	17.61	130,449
10 Apr 26	18.15000 -0.04	18.46	18.06	18.20	289,588
09 Apr 26	18.19000 +0.49	18.40	17.55	17.70	244,490
08 Apr 26	17.70000 +0.93	17.75	17.13	17.29	234,248
07 Apr 26	16.77000 +0.02	16.92	16.54	16.84	77,347
06 Apr 26	16.75000 +0.06	16.79	16.63	16.65	76,583
02 Apr 26	16.69000 +0.12	16.74	16.12	16.18	257,385
01 Apr 26	16.57000 +0.55	16.67	16.17	16.17	121,207
31 Mar 26	16.02000 +0.51	16.13	15.39	15.54	308,962
30 Mar 26	15.51000 -0.04	15.88	15.36	15.87	202,294
27 Mar 26	15.55000 +0.28	15.75	15.15	15.22	113,643
26 Mar 26	15.27000 -0.59	15.70	15.06	15.50	187,345
25 Mar 26	15.86000 +0.57	15.94	15.56	15.65	232,100
24 Mar 26	15.29000 +0.12	15.40	15.04	15.14	364,592
23 Mar 26	15.17000 +0.47	15.49	14.70	14.70	190,789
20 Mar 26	14.70000 -0.19	15.06	14.52	14.87	238,745
19 Mar 26	14.89000 -1.06	15.35	14.46	15.35	373,114
18 Mar 26	15.95000 -0.85	16.55	15.93	16.55	327,632
17 Mar 26	16.80000 +0.20	16.93	16.25	16.52	141,068
16 Mar 26	16.60000 +0.06	16.66	16.14	16.41	173,100
13 Mar 26	16.54000 -0.07	16.80	16.39	16.61	242,180
12 Mar 26	16.61000 -0.17	16.88	16.53	16.71	182,976
11 Mar 26	16.78000 +0.19	16.88	16.15	16.50	125,352
10 Mar 26	16.59000 +0.07	16.76	16.43	16.48	166,871
09 Mar 26	16.52000 -0.02	16.56	15.64	16.16	231,055
06 Mar 26	16.54000 -0.54	17.14	16.50	16.68	281,900
05 Mar 26	17.08000 -0.72	17.77	16.97	17.77	307,600
04 Mar 26	17.80000 +0.19	17.94	17.44	17.70	295,900
03 Mar 26	17.61000 -0.79	18.22	17.17	18.08	398,300
02 Mar 26	18.40000 +0.18	18.65	18.11	18.25	882,300
27 Feb 26	18.22000 -0.03	18.35	17.75	18.10	648,400
26 Feb 26	18.25000 +0.43	18.26	16.49	16.79	356,100
25 Feb 26	17.82000 +0.32	18.09	17.49	17.98	302,200
24 Feb 26	17.50000 +0.36	17.60	17.05	17.06	402,600
23 Feb 26	17.14000 +0.31	17.14	16.78	17.00	284,800
20 Feb 26	16.83000 -0.17	17.00	16.50	16.89	324,500
19 Feb 26	17.00000 +0.26	17.14	16.52	16.90	304,300
18 Feb 26	16.74000 +0.23	16.98	16.56	16.69	120,800
17 Feb 26	16.51000 -0.23	16.88	15.84	16.56	202,000
13 Feb 26	16.74000 +0.23	17.20	16.51	16.54	244,400
12 Feb 26	16.51000 -0.34	16.89	16.32	16.85	320,900
11 Feb 26	16.85000 +0.40	16.98	16.26	16.50	224,100
10 Feb 26	16.45000 +0.23	16.50	16.13	16.16	225,900
09 Feb 26	16.22000 +0.76	16.25	15.50	15.51	215,200
06 Feb 26	15.46000 +0.78	15.48	14.78	14.79	135,200
05 Feb 26	14.68000 -0.37	14.92	14.38	14.69	177,400
04 Feb 26	15.05000 -0.13	15.49	14.71	15.34	327,300
03 Feb 26	15.18000 +0.34	15.42	14.79	15.37	255,700
02 Feb 26	14.84000 -0.10	15.06	14.77	14.80	699,900
30 Jan 26	14.94000 -0.72	15.40	14.62	15.01	377,400
29 Jan 26	15.66000 -0.45	16.61	15.39	16.37	370,600
28 Jan 26	16.11000 +0.54	16.12	15.71	15.78	449,000
27 Jan 26	15.57000 -0.47	16.15	15.46	16.10	590,400
26 Jan 26	16.04000 +0.33	17.00	16.00	16.20	605,200
23 Jan 26	15.71000 +0.66	15.90	15.23	15.25	598,300
22 Jan 26	15.05000 +0.31	15.10	14.63	14.72	301,500
21 Jan 26	14.74000 +0.35	14.99	14.41	14.48	247,200
20 Jan 26	14.39000 +0.21	14.50	13.98	14.34	250,800
19 Jan 26	14.18000 +0.12	14.31	14.01	14.31	36,200
16 Jan 26	14.06000 -0.01	14.40	13.65	14.04	189,500
15 Jan 26	14.07000 -0.12	14.38	14.00	14.24	76,900
14 Jan 26	14.19000 +0.11	14.36	14.00	14.00	303,400
13 Jan 26	14.08000 -0.12	14.40	14.01	14.40	103,800
12 Jan 26	14.20000 +0.12	14.53	14.14	14.29	216,200
09 Jan 26	14.08000 -0.09	14.25	13.86	14.20	126,700
08 Jan 26	14.17000 +0.17	14.30	13.61	13.95	233,500
07 Jan 26	14.00000 -0.63	14.49	13.84	14.49	244,300
06 Jan 26	14.63000 +0.72	14.77	13.95	13.97	348,500
05 Jan 26	13.91000 +0.54	14.25	13.74	13.99	238,200
02 Jan 26	13.37000 +0.47	13.41	12.97	13.14	89,100
31 Dec 25	12.90000 -0.07	13.06	12.85	13.06	139,471
30 Dec 25	12.97000 -0.03	13.31	12.96	13.31	73,075
29 Dec 25	13.00000 -0.02	13.64	12.67	12.82	159,222
24 Dec 25	13.02000 -0.22	13.41	12.98	13.34	93,063
23 Dec 25	13.24000 -0.44	13.64	13.23	13.64	93,717
22 Dec 25	13.68000 +0.48	13.99	13.32	13.53	275,596
19 Dec 25	13.20000 +0.06	13.33	13.10	13.18	657,068
18 Dec 25	13.14000 -0.11	13.42	13.00	13.41	76,662
17 Dec 25	13.25000 +0.27	13.64	12.91	12.95	122,503
16 Dec 25	12.98000 +0.37	13.16	12.75	12.75	150,418
15 Dec 25	12.61000 -0.48	13.24	12.50	13.24	97,722
12 Dec 25	13.09000 -0.60	13.88	12.50	13.88	301,314
11 Dec 25	13.69000 -0.20	13.96	13.13	13.96	307,948
10 Dec 25	13.89000 +0.41	13.94	13.41	13.47	155,534
09 Dec 25	13.48000 -0.03	13.74	13.36	13.53	128,441
08 Dec 25	13.51000 -0.41	13.88	13.24	13.86	124,482
05 Dec 25	13.92000 +0.33	14.08	13.62	13.65	156,031
04 Dec 25	13.59000 -0.12	13.80	13.44	13.65	151,463
03 Dec 25	13.71000 +0.68	13.78	13.15	13.19	190,646
02 Dec 25	13.03000 -0.27	13.41	12.86	13.32	75,514
01 Dec 25	13.30000 +0.26	13.48	13.23	13.24	195,645
28 Nov 25	13.04000 +0.51	13.14	12.53	12.53	114,557
27 Nov 25	12.53000 +0.00	12.64	12.46	12.50	46,818
26 Nov 25	12.53000 +0.32	12.63	12.10	12.25	112,118
25 Nov 25	12.21000 -0.33	12.65	12.21	12.59	150,487
24 Nov 25	12.54000 +0.59	12.54	12.11	12.11	955,783
21 Nov 25	11.95000 +0.15	12.00	11.59	11.80	153,771
20 Nov 25	11.80000 -0.43	12.52	11.79	12.40	100,377
19 Nov 25	12.23000 +0.21	12.30	12.07	12.30	123,235
18 Nov 25	12.02000 -0.13	12.25	11.89	12.05	62,569
17 Nov 25	12.15000 -0.10	12.41	12.08	12.20	105,021
14 Nov 25	12.25000 +0.00	12.30	11.77	12.09	97,275
13 Nov 25	12.25000 -0.58	12.87	12.13	12.87	141,167
12 Nov 25	12.83000 +0.49	12.99	12.34	12.35	212,372
11 Nov 25	12.34000 +0.40	12.38	11.76	11.95	178,132
10 Nov 25	11.94000 +0.41	12.06	11.73	11.73	211,888
07 Nov 25	11.53000 +0.00	11.63	11.32	11.52	123,037
06 Nov 25	11.53000 -0.26	11.88	11.53	11.81	247,213
05 Nov 25	11.79000 -0.03	11.98	11.70	11.88	131,337
04 Nov 25	11.82000 -0.38	12.32	11.78	11.91	253,651
03 Nov 25	12.20000 -0.15	12.34	11.97	12.33	173,915
31 Oct 25	12.35000 -0.08	12.48	12.21	12.45	175,185
30 Oct 25	12.43000 -0.17	12.59	12.36	12.59	90,285
29 Oct 25	12.60000 -0.03	12.90	12.53	12.83	113,409
28 Oct 25	12.63000 -0.07	12.88	12.58	12.66	58,202
27 Oct 25	12.70000 -0.31	13.04	12.54	12.85	38,483
24 Oct 25	13.01000 +0.11	13.03	12.70	12.76	141,045
23 Oct 25	12.90000 +0.16	13.03	12.73	12.93	92,201
22 Oct 25	12.74000 +0.07	12.81	12.43	12.43	135,248
21 Oct 25	12.67000 -0.86	13.29	12.55	13.15	246,108
20 Oct 25	13.53000 -0.05	14.11	13.46	13.73	226,095
17 Oct 25	13.58000 -0.70	14.18	13.55	14.01	515,121
16 Oct 25	14.28000 +1.94	14.41	12.51	12.51	790,603
15 Oct 25	12.34000 +0.54	12.38	11.84	11.89	208,154
14 Oct 25	11.80000 +0.35	11.89	11.37	11.41	95,717
10 Oct 25	11.45000 -0.23	11.72	11.32	11.59	101,440
09 Oct 25	11.68000 -0.03	11.90	11.53	11.73	137,093
08 Oct 25	11.71000 +0.03	11.87	11.62	11.69	47,229
07 Oct 25	11.68000 -0.01	11.82	11.56	11.63	76,166
06 Oct 25	11.69000 -0.13	11.99	11.65	11.84	95,975
03 Oct 25	11.82000 +0.03	11.86	11.62	11.82	82,910
02 Oct 25	11.79000 -0.24	12.05	11.64	11.98	139,117
01 Oct 25	12.03000 +0.39	12.07	11.67	11.67	138,065
30 Sep 25	11.64000 -0.21	11.83	11.45	11.71	99,740
29 Sep 25	11.85000 +0.18	11.90	11.70	11.73	119,678
26 Sep 25	11.67000 +0.20	11.70	11.44	11.50	107,422
25 Sep 25	11.47000 +0.00	11.59	11.29	11.48	181,963
24 Sep 25	11.47000 +0.37	11.61	11.11	11.15	354,270
23 Sep 25	11.10000 +0.24	11.23	10.85	10.85	345,373
22 Sep 25	10.86000 +0.40	10.95	10.43	10.45	185,722
19 Sep 25	10.46000 +0.20	10.55	10.25	10.25	242,358
18 Sep 25	10.26000 +0.06	10.36	10.14	10.20	175,660
17 Sep 25	10.20000 +0.21	10.25	9.89	9.89	175,575
16 Sep 25	9.99000 -0.13	10.07	9.84	10.07	65,863
15 Sep 25	10.12000 +0.27	10.25	9.90	9.91	176,278
12 Sep 25	9.85000 +0.04	9.98	9.74	9.92	105,651
11 Sep 25	9.81000 +0.25	9.96	9.56	9.56	206,160
10 Sep 25	9.56000 +0.14	9.58	9.37	9.40	135,009
09 Sep 25	9.42000 -0.81	9.80	9.24	9.59	486,636
08 Sep 25	10.23000 -0.04	10.40	10.12	10.25	157,217
05 Sep 25	10.27000 +0.30	10.48	9.99	10.00	217,421
04 Sep 25	9.97000 -0.10	10.15	9.95	10.11	84,417
03 Sep 25	10.07000 +0.23	10.28	9.77	9.80	352,189
02 Sep 25	9.84000 +0.16	9.86	9.56	9.75	216,842
29 Aug 25	9.68000 +0.46	9.76	9.21	9.28	235,457
28 Aug 25	9.22000 +0.09	9.30	9.16	9.18	111,121
27 Aug 25	9.13000 +0.07	9.23	9.10	9.15	39,661
26 Aug 25	9.06000 +0.01	9.12	9.01	9.08	157,482
25 Aug 25	9.05000 -0.03	9.21	9.02	9.12	38,598
22 Aug 25	9.08000 +0.14	9.13	8.91	8.95	141,304
21 Aug 25	8.94000 +0.10	8.96	8.82	8.91	85,843
20 Aug 25	8.84000 -0.04	8.88	8.78	8.85	34,238
19 Aug 25	8.88000 -0.19	9.07	8.75	9.07	115,647
18 Aug 25	9.07000 -0.12	9.20	9.04	9.06	97,376
15 Aug 25	9.19000 -0.02	9.22	9.13	9.13	30,956
14 Aug 25	9.21000 -0.05	9.33	9.06	9.33	69,368
13 Aug 25	9.26000 -0.13	9.47	9.17	9.40	158,834
12 Aug 25	9.39000 +0.30	9.47	9.18	9.18	179,219
11 Aug 25	9.09000 +0.30	9.29	8.76	8.76	108,067
08 Aug 25	8.79000 +0.00	8.91	8.79	8.86	98,908
07 Aug 25	8.79000 +0.05	8.86	8.74	8.75	62,342
06 Aug 25	8.74000 -0.03	8.86	8.68	8.86	36,817
05 Aug 25	8.77000 +0.04	8.93	8.73	8.79	55,090
01 Aug 25	8.73000 -0.06	8.82	8.63	8.80	44,685
31 Jul 25	8.79000 +0.10	8.85	8.57	8.63	109,216
30 Jul 25	8.69000 -0.37	9.15	8.69	9.03	108,984
29 Jul 25	9.06000 -0.23	9.29	9.05	9.29	60,532
28 Jul 25	9.29000 +0.01	9.37	9.18	9.18	101,272
25 Jul 25	9.28000 -0.03	9.31	9.07	9.22	114,074
24 Jul 25	9.31000 -0.04	9.38	9.19	9.29	93,846
23 Jul 25	9.35000 +0.15	9.45	9.20	9.21	120,361
22 Jul 25	9.20000 +0.15	9.29	9.03	9.03	87,578
21 Jul 25	9.05000 +0.22	9.28	8.85	8.85	102,743
18 Jul 25	8.83000 -0.10	8.86	8.78	8.86	37,606
17 Jul 25	8.93000 +0.02	8.96	8.81	8.88	110,903
16 Jul 25	8.91000 -0.12	9.03	8.80	9.03	54,635
15 Jul 25	9.03000 +0.15	9.06	8.77	8.86	74,762
14 Jul 25	8.88000 -0.18	9.05	8.85	8.92	54,201
11 Jul 25	9.06000 +0.16	9.32	8.89	8.96	119,564
10 Jul 25	8.90000 +0.06	8.98	8.68	8.68	67,099
09 Jul 25	8.84000 -0.01	8.92	8.81	8.81	43,103
08 Jul 25	8.85000 -0.21	9.06	8.75	9.02	65,626
07 Jul 25	9.06000 -0.02	9.24	8.81	9.14	75,061
04 Jul 25	9.08000 +0.07	9.14	9.03	9.04	26,774
03 Jul 25	9.01000 -0.19	9.23	8.98	9.23	59,982
02 Jul 25	9.20000 +0.34	9.23	8.86	8.99	172,748
30 Jun 25	8.86000 -0.02	8.94	8.79	8.79	55,689
27 Jun 25	8.88000 +0.02	8.93	8.75	8.93	75,460
26 Jun 25	8.86000 +0.13	8.95	8.68	8.76	131,624
25 Jun 25	8.73000 +0.13	8.76	8.55	8.64	101,757
24 Jun 25	8.60000 -0.08	8.67	8.51	8.62	129,527
23 Jun 25	8.68000 -0.32	9.09	8.64	9.05	120,809
20 Jun 25	9.00000 -0.22	9.20	8.91	9.12	114,606
19 Jun 25	9.22000 -0.10	9.48	9.19	9.48	51,795
18 Jun 25	9.32000 -0.06	9.45	9.30	9.45	89,903
17 Jun 25	9.38000 +0.28	9.53	9.13	9.18	272,736
16 Jun 25	9.10000 -0.15	9.31	9.00	9.00	165,615
13 Jun 25	9.25000 -0.51	9.79	9.20	9.55	194,797
12 Jun 25	9.76000 +1.18	9.90	8.52	8.67	575,681
11 Jun 25	8.58000 -0.08	8.66	8.54	8.61	111,974
10 Jun 25	8.66000 +0.16	8.68	8.46	8.50	127,065
09 Jun 25	8.50000 +0.09	8.62	8.42	8.42	105,865
06 Jun 25	8.41000 -0.03	8.55	8.27	8.41	158,999
05 Jun 25	8.44000 +0.24	8.55	8.30	8.36	138,401
04 Jun 25	8.20000 +0.00	8.37	8.14	8.14	271,212
03 Jun 25	8.20000 +0.21	8.23	7.83	8.03	259,170
02 Jun 25	7.99000 -0.09	8.12	7.95	8.08	217,579
30 May 25	8.08000 +0.02	8.17	7.98	8.17	516,936
29 May 25	8.06000 -0.27	8.37	8.04	8.37	121,910
28 May 25	8.33000 -0.03	8.38	8.27	8.34	101,536
27 May 25	8.36000 -0.17	8.51	8.34	8.43	80,898
26 May 25	8.53000 +0.20	8.53	8.38	8.45	14,504
23 May 25	8.33000 +0.08	8.40	8.19	8.19	75,081
22 May 25	8.25000 +0.05	8.36	8.13	8.20	88,972
21 May 25	8.20000 -0.17	8.40	8.19	8.37	79,536
20 May 25	8.37000 +0.12	8.46	8.19	8.19	93,083
16 May 25	8.25000 -0.05	8.26	8.14	8.25	99,579
15 May 25	8.30000 -0.13	8.43	8.25	8.43	34,138
14 May 25	8.43000 -0.04	8.51	8.31	8.46	39,573
13 May 25	8.47000 +0.23	8.52	8.15	8.21	97,892
12 May 25	8.24000 +0.03	8.44	8.17	8.44	100,499
09 May 25	8.21000 -0.40	8.54	8.06	8.54	312,068
08 May 25	8.61000 +0.17	8.82	8.48	8.50	101,444
07 May 25	8.44000 -0.02	8.46	8.23	8.44	252,821
06 May 25	8.46000 +0.17	8.47	8.27	8.29	34,565
05 May 25	8.29000 -0.05	8.35	8.23	8.31	70,373
02 May 25	8.34000 -0.06	8.55	8.31	8.55	44,821
01 May 25	8.40000 -0.32	8.74	8.39	8.65	66,449
30 Apr 25	8.72000 +0.02	8.82	8.51	8.65	172,888
29 Apr 25	8.70000 -0.24	8.87	8.65	8.87	83,758
28 Apr 25	8.94000 +0.15	8.94	8.69	8.90	87,171
25 Apr 25	8.79000 -0.11	8.81	8.58	8.81	101,609
24 Apr 25	8.90000 +0.40	8.98	8.55	8.63	172,791
23 Apr 25	8.50000 +0.03	8.57	8.27	8.47	106,541
22 Apr 25	8.47000 -0.07	8.65	8.41	8.59	177,695
21 Apr 25	8.54000 +0.24	8.58	8.30	8.30	228,202
17 Apr 25	8.30000 -0.11	8.46	8.15	8.43	81,361
16 Apr 25	8.41000 +0.14	8.43	8.22	8.38	152,886
15 Apr 25	8.27000 +0.47	8.28	7.86	7.86	139,111
14 Apr 25	7.80000 +0.04	7.91	7.63	7.90	71,323
11 Apr 25	7.76000 +0.45	7.80	7.42	7.43	169,650
10 Apr 25	7.31000 -0.32	7.76	7.22	7.43	300,223
09 Apr 25	7.63000 +1.04	7.66	6.56	6.57	332,271
08 Apr 25	6.59000 -0.16	6.98	6.51	6.96	243,936
07 Apr 25	6.75000 -0.19	7.09	6.53	6.70	336,690
04 Apr 25	6.94000 -0.64	7.36	6.69	7.25	244,193
03 Apr 25	7.58000 -0.60	7.92	7.55	7.84	160,955
02 Apr 25	8.18000 +0.02	8.19	7.95	8.09	53,773
01 Apr 25	8.16000 +0.14	8.23	7.96	8.04	99,585
31 Mar 25	8.02000 +0.10	8.14	7.54	7.85	224,518
28 Mar 25	7.92000 -0.22	8.22	7.77	8.21	629,895
27 Mar 25	8.14000 -0.07	8.34	8.14	8.22	534,794
26 Mar 25	8.21000 +0.09	8.31	8.04	8.14	326,614
25 Mar 25	8.12000 +0.21	8.33	7.92	7.92	199,018
24 Mar 25	7.91000 +0.21	7.93	7.77	7.80	148,975
21 Mar 25	7.70000 -0.06	7.76	7.60	7.60	199,746
20 Mar 25	7.76000 +0.06	7.77	7.61	7.64	140,186
19 Mar 25	7.70000 +0.07	7.79	7.56	7.56	125,186
18 Mar 25	7.63000 +0.06	7.72	7.57	7.57	100,762
17 Mar 25	7.57000 +0.05	7.61	7.42	7.58	137,796
14 Mar 25	7.52000 +0.07	7.69	7.49	7.50	125,464
13 Mar 25	7.45000 -0.03	7.64	7.41	7.47	99,472
12 Mar 25	7.48000 -0.12	7.67	7.35	7.60	205,212
11 Mar 25	7.60000 +0.43	7.70	7.19	7.26	332,791
10 Mar 25	7.17000 -0.83	7.86	7.10	7.83	321,740
07 Mar 25	8.00000 +0.22	8.54	7.41	8.54	524,415
06 Mar 25	7.78000 -0.29	8.05	7.69	8.02	209,669
05 Mar 25	8.07000 +0.05	8.23	7.96	8.06	345,534
04 Mar 25	8.02000 -0.05	8.21	7.81	8.01	223,760
03 Mar 25	8.07000 -0.15	8.34	8.03	8.28	120,385
28 Feb 25	8.22000 -0.10	8.31	8.15	8.23	147,594
27 Feb 25	8.32000 -0.27	8.59	8.25	8.55	236,473
26 Feb 25	8.59000 -0.39	9.08	8.56	8.98	203,828
25 Feb 25	8.98000 +0.08	9.03	8.84	8.85	165,376
24 Feb 25	8.90000 +0.13	8.96	8.71	8.82	107,279
21 Feb 25	8.77000 -0.25	8.99	8.73	8.99	189,997
20 Feb 25	9.02000 -0.04	9.13	9.00	9.02	72,027
19 Feb 25	9.06000 -0.02	9.14	8.95	9.06	123,777
18 Feb 25	9.08000 -0.05	9.15	9.06	9.15	54,516
14 Feb 25	9.13000 -0.17	9.32	9.08	9.32	38,600
13 Feb 25	9.30000 +0.19	9.31	9.12	9.20	67,173
12 Feb 25	9.11000 -0.03	9.23	9.03	9.14	142,198
11 Feb 25	9.14000 +0.10	9.17	8.87	8.97	58,925
10 Feb 25	9.04000 +0.07	9.14	8.95	9.07	72,613
07 Feb 25	8.97000 +0.30	9.06	8.69	8.77	162,441
06 Feb 25	8.67000 +0.01	8.75	8.61	8.68	64,243
05 Feb 25	8.66000 +0.09	8.69	8.52	8.60	44,291
04 Feb 25	8.57000 +0.31	8.66	8.18	8.25	69,311
03 Feb 25	8.26000 -0.15	8.38	8.17	8.18	82,589
31 Jan 25	8.41000 -0.24	8.65	8.38	8.56	93,008
30 Jan 25	8.65000 +0.27	8.66	8.46	8.53	62,850
29 Jan 25	8.38000 +0.13	8.47	8.29	8.29	57,415
28 Jan 25	8.25000 -0.13	8.32	8.22	8.32	161,723
27 Jan 25	8.38000 -0.32	8.60	8.28	8.60	83,711
24 Jan 25	8.70000 -0.04	8.85	8.70	8.81	24,760
23 Jan 25	8.74000 -0.06	8.80	8.62	8.80	117,157
22 Jan 25	8.80000 -0.03	8.95	8.61	8.85	106,896
21 Jan 25	8.83000 +0.06	9.00	8.65	8.67	69,169
20 Jan 25	8.77000 +0.09	8.77	8.62	8.62	32,159
17 Jan 25	8.68000 +0.06	8.80	8.65	8.65	53,026
16 Jan 25	8.62000 -0.02	8.75	8.51	8.70	63,061
15 Jan 25	8.64000 +0.06	8.67	8.57	8.66	64,970
14 Jan 25	8.58000 +0.20	8.61	8.41	8.41	75,561
13 Jan 25	8.38000 -0.16	8.53	8.32	8.50	66,328
10 Jan 25	8.54000 -0.26	8.81	8.54	8.79	53,206
09 Jan 25	8.80000 +0.26	8.87	8.48	8.48	78,478
08 Jan 25	8.54000 +0.12	8.57	8.35	8.42	146,818
07 Jan 25	8.42000 +0.21	8.44	8.23	8.25	131,122
06 Jan 25	8.21000 +0.02	8.42	8.19	8.34	109,248
03 Jan 25	8.19000 -0.06	8.28	8.18	8.25	38,495
02 Jan 25	8.25000 +0.04	8.35	8.16	8.21	93,222
31 Dec 24	8.21000 +0.09	8.21	8.13	8.13	29,256
30 Dec 24	8.12000 -0.13	8.24	8.04	8.24	65,607
27 Dec 24	8.25000 -0.09	8.35	8.19	8.31	78,676
24 Dec 24	8.34000 +0.00	8.35	8.23	8.34	58,276
23 Dec 24	8.34000 +0.09	8.34	8.19	8.24	74,388
20 Dec 24	8.25000 -0.01	8.44	8.22	8.22	59,834
19 Dec 24	8.26000 -0.09	8.39	8.18	8.26	95,038
18 Dec 24	8.35000 -0.25	8.60	8.28	8.60	166,821
17 Dec 24	8.60000 -0.08	8.68	8.52	8.57	81,444
16 Dec 24	8.68000 +0.04	8.87	8.54	8.54	74,247
13 Dec 24	8.64000 -0.12	8.73	8.52	8.73	97,377
12 Dec 24	8.76000 +0.00	8.88	8.65	8.70	75,519
11 Dec 24	8.76000 -0.01	9.00	8.51	8.76	130,831
10 Dec 24	8.77000 -0.08	8.88	8.56	8.85	83,689
09 Dec 24	8.85000 -0.04	9.23	8.75	8.97	101,168
06 Dec 24	8.89000 +0.03	8.95	8.61	8.70	140,402
05 Dec 24	8.86000 +0.06	8.88	8.75	8.83	77,537
04 Dec 24	8.80000 +0.03	8.91	8.72	8.77	140,922
03 Dec 24	8.77000 +0.34	9.01	8.51	8.51	101,461
02 Dec 24	8.43000 -0.16	8.58	8.36	8.58	36,465
29 Nov 24	8.59000 +0.28	8.59	8.43	8.51	33,791
28 Nov 24	8.31000 -0.20	8.47	8.31	8.32	50,910
27 Nov 24	8.51000 -0.06	8.68	8.41	8.57	43,886
26 Nov 24	8.57000 -0.01	8.67	8.52	8.66	54,712
25 Nov 24	8.58000 -0.21	8.85	8.53	8.70	206,179
22 Nov 24	8.79000 +0.13	8.85	8.64	8.68	43,625
21 Nov 24	8.66000 -0.04	8.73	8.58	8.70	59,341
20 Nov 24	8.70000 +0.17	8.79	8.64	8.65	63,731
19 Nov 24	8.53000 -0.07	8.58	8.45	8.58	30,438
18 Nov 24	8.60000 +0.24	8.60	8.42	8.42	27,541
15 Nov 24	8.36000 -0.04	8.52	8.26	8.40	49,756
14 Nov 24	8.40000 +0.12	8.44	8.26	8.26	82,200
13 Nov 24	8.28000 -0.18	8.59	8.25	8.59	79,824
12 Nov 24	8.46000 -0.20	8.63	8.40	8.61	73,410
11 Nov 24	8.66000 -0.19	8.85	8.57	8.69	52,858
08 Nov 24	8.85000 -0.23	9.05	8.77	9.03	41,403
07 Nov 24	9.08000 +0.17	9.28	8.90	8.98	108,225
06 Nov 24	8.91000 +0.07	9.01	8.59	8.86	180,369
05 Nov 24	8.84000 +0.69	8.86	8.45	8.63	157,818
04 Nov 24	8.15000 -0.15	8.32	8.11	8.32	38,270
01 Nov 24	8.30000 -0.08	8.43	8.28	8.34	42,771
31 Oct 24	8.38000 -0.09	8.48	8.11	8.46	114,281
30 Oct 24	8.47000 -0.04	8.57	8.39	8.55	32,378
29 Oct 24	8.51000 +0.08	8.57	8.33	8.35	76,534
28 Oct 24	8.43000 -0.24	8.66	8.31	8.65	82,385
25 Oct 24	8.67000 +0.02	8.75	8.58	8.69	66,662
24 Oct 24	8.65000 +0.17	8.76	8.31	8.60	189,894
23 Oct 24	8.48000 -0.09	8.65	8.44	8.46	90,498
22 Oct 24	8.57000 -0.03	8.72	8.45	8.45	59,659
21 Oct 24	8.60000 -0.22	8.90	8.53	8.90	43,025
18 Oct 24	8.82000 +0.25	8.85	8.51	8.58	92,251
17 Oct 24	8.57000 +0.13	8.64	8.47	8.64	63,338
16 Oct 24	8.44000 -0.08	8.59	8.42	8.53	74,026
15 Oct 24	8.52000 +0.02	8.53	8.26	8.31	43,277
11 Oct 24	8.50000 +0.10	8.52	8.30	8.30	50,090
10 Oct 24	8.40000 +0.20	8.46	8.12	8.21	112,979
09 Oct 24	8.20000 +0.05	8.24	8.08	8.10	40,664
08 Oct 24	8.15000 -0.09	8.21	8.00	8.21	87,116
07 Oct 24	8.24000 +0.05	8.26	8.08	8.15	64,453
04 Oct 24	8.19000 +0.06	8.29	8.09	8.29	61,635
03 Oct 24	8.13000 -0.13	8.34	8.08	8.20	73,936
02 Oct 24	8.26000 -0.16	8.48	8.20	8.42	85,733
01 Oct 24	8.42000 +0.05	8.46	8.25	8.37	42,928
30 Sep 24	8.37000 -0.13	8.50	8.31	8.39	84,703
27 Sep 24	8.50000 +0.07	8.51	8.39	8.44	126,698
26 Sep 24	8.43000 +0.13	8.60	8.40	8.42	109,870
25 Sep 24	8.30000 -0.14	8.42	8.30	8.42	14,346
24 Sep 24	8.44000 +0.27	8.44	8.18	8.29	85,913
23 Sep 24	8.17000 +0.00	8.23	8.08	8.18	84,959
20 Sep 24	8.17000 +0.08	8.21	8.07	8.07	117,930
19 Sep 24	8.09000 +0.27	8.15	7.97	7.97	121,873
18 Sep 24	7.82000 -0.03	7.95	7.65	7.86	128,505
17 Sep 24	7.85000 +0.01	8.01	7.77	7.84	112,788
16 Sep 24	7.84000 -0.16	8.04	7.73	7.98	76,334
13 Sep 24	8.00000 +0.04	8.17	7.91	7.96	100,058
12 Sep 24	7.96000 +0.44	7.98	7.52	7.56	157,119
11 Sep 24	7.52000 +0.23	7.52	6.98	7.14	174,339
10 Sep 24	7.29000 -0.18	7.48	7.13	7.48	167,507
09 Sep 24	7.47000 -0.15	7.70	7.42	7.55	160,562
06 Sep 24	7.62000 -0.32	8.17	7.50	8.17	282,303
05 Sep 24	7.94000 -1.05	8.31	7.65	8.01	466,990
04 Sep 24	8.99000 +0.10	9.11	8.91	8.94	34,521
03 Sep 24	8.89000 -0.57	9.29	8.84	9.25	66,337
30 Aug 24	9.46000 +0.00	9.49	9.33	9.47	50,321
29 Aug 24	9.46000 -0.01	9.61	9.41	9.50	34,529
28 Aug 24	9.47000 -0.03	9.49	9.37	9.42	25,239
27 Aug 24	9.50000 -0.20	9.74	9.46	9.59	17,866
26 Aug 24	9.70000 +0.12	9.75	9.60	9.60	18,713
23 Aug 24	9.58000 +0.02	9.77	9.58	9.66	39,056
22 Aug 24	9.56000 -0.12	9.74	9.45	9.69	102,003
21 Aug 24	9.68000 +0.09	9.68	9.54	9.60	28,227
20 Aug 24	9.59000 +0.17	9.60	9.47	9.50	53,771
19 Aug 24	9.42000 -0.07	9.60	9.42	9.54	30,177
16 Aug 24	9.49000 +0.12	9.59	9.32	9.36	35,901
15 Aug 24	9.37000 +0.04	9.61	9.30	9.30	83,269
14 Aug 24	9.33000 +0.09	9.35	9.12	9.12	188,069
13 Aug 24	9.24000 +0.11	9.31	9.13	9.13	20,710
12 Aug 24	9.13000 +0.03	9.36	9.10	9.16	63,145
09 Aug 24	9.10000 +0.10	9.12	8.90	8.90	62,897
08 Aug 24	9.00000 +0.19	9.03	8.74	8.84	44,073
07 Aug 24	8.81000 +0.05	9.00	8.75	8.92	213,325
06 Aug 24	8.76000 -0.17	8.93	8.59	8.59	100,972
02 Aug 24	8.93000 -0.32	9.24	8.78	9.24	124,102
01 Aug 24	9.25000 -0.18	9.52	9.15	9.51	67,441
31 Jul 24	9.43000 +0.23	9.56	9.28	9.28	75,241
30 Jul 24	9.20000 -0.10	9.39	9.17	9.33	41,963
29 Jul 24	9.30000 +0.05	9.34	9.21	9.28	36,240
26 Jul 24	9.25000 +0.18	9.29	9.12	9.12	40,210
25 Jul 24	9.07000 -0.31	9.32	8.97	9.32	68,783
24 Jul 24	9.38000 -0.19	9.71	9.34	9.51	64,259
23 Jul 24	9.57000 +0.21	9.59	9.26	9.36	47,276
22 Jul 24	9.36000 +0.10	9.37	9.20	9.27	27,921
19 Jul 24	9.26000 -0.15	9.46	9.24	9.27	102,736
18 Jul 24	9.41000 -0.11	9.52	9.21	9.52	66,247
17 Jul 24	9.52000 -0.16	9.73	9.41	9.59	140,307
16 Jul 24	9.68000 +0.46	9.70	9.16	9.25	79,105
15 Jul 24	9.22000 -0.08	9.33	9.14	9.32	25,001
12 Jul 24	9.30000 +0.04	9.33	9.03	9.33	68,270
11 Jul 24	9.26000 +0.30	9.28	9.05	9.08	24,795
10 Jul 24	8.96000 +0.05	9.13	8.90	9.09	57,581
09 Jul 24	8.91000 -0.14	9.06	8.85	9.06	29,556
08 Jul 24	9.05000 -0.12	9.16	8.93	9.12	141,905
05 Jul 24	9.17000 -0.06	9.49	9.12	9.25	40,198
04 Jul 24	9.23000 -0.12	9.42	9.20	9.42	15,005
03 Jul 24	9.35000 +0.38	9.54	9.00	9.00	80,297
02 Jul 24	8.97000 -0.11	9.30	8.85	9.08	41,553
28 Jun 24	9.08000 +0.03	9.30	9.04	9.30	91,631
27 Jun 24	9.05000 -0.07	9.27	9.03	9.22	75,560
26 Jun 24	9.12000 +0.09	9.14	8.96	8.96	90,045
25 Jun 24	9.03000 -0.07	9.16	8.89	9.16	63,534
24 Jun 24	9.10000 +0.28	9.15	8.76	8.76	66,961
21 Jun 24	8.82000 -0.09	8.87	8.71	8.72	118,676
20 Jun 24	8.91000 -0.08	9.08	8.71	9.01	109,979
19 Jun 24	8.99000 +0.08	9.17	8.90	8.90	49,368
18 Jun 24	8.91000 +0.27	8.93	8.51	8.51	76,019
17 Jun 24	8.64000 -0.14	8.79	8.56	8.75	39,898
14 Jun 24	8.78000 +0.05	8.88	8.58	8.71	64,971
13 Jun 24	8.73000 -0.17	8.89	8.60	8.89	161,707
12 Jun 24	8.90000 -0.55	9.55	8.89	9.31	294,650
11 Jun 24	9.45000 -0.30	9.73	9.39	9.73	81,358
10 Jun 24	9.75000 +0.30	9.76	9.43	9.44	23,702
07 Jun 24	9.45000 -0.50	9.95	9.44	9.81	52,755
06 Jun 24	9.95000 +0.10	10.08	9.85	9.85	33,216
05 Jun 24	9.85000 +0.38	9.89	9.48	9.48	58,607
04 Jun 24	9.47000 -0.15	9.64	9.33	9.52	69,306
03 Jun 24	9.62000 -0.32	10.01	9.62	9.98	38,681
31 May 24	9.94000 +0.11	10.03	9.63	9.90	156,194
30 May 24	9.83000 -0.03	10.04	9.73	9.82	55,930
29 May 24	9.86000 -0.28	10.19	9.86	10.19	26,119
28 May 24	10.14000 +0.32	10.24	9.85	9.92	93,729
27 May 24	9.82000 +0.07	9.95	9.75	9.75	10,572
24 May 24	9.75000 +0.30	9.78	9.57	9.57	27,843
23 May 24	9.45000 -0.38	9.84	9.42	9.83	71,542
22 May 24	9.83000 -0.24	10.23	9.79	9.98	74,242
21 May 24	10.07000 -0.17	10.39	9.99	10.34	67,987
17 May 24	10.24000 +0.22	10.28	10.01	10.14	59,571
16 May 24	10.02000 -0.23	10.31	10.02	10.25	29,480
15 May 24	10.25000 +0.32	10.29	9.86	9.90	116,653
14 May 24	9.93000 +0.46	9.97	9.48	9.48	152,890
13 May 24	9.47000 -0.08	9.62	9.42	9.62	32,780
10 May 24	9.55000 -0.12	9.72	9.48	9.65	116,593
09 May 24	9.67000 +0.04	9.80	9.59	9.59	51,786
08 May 24	9.63000 -0.22	9.82	9.61	9.78	52,836
07 May 24	9.85000 +0.03	10.01	9.78	9.82	68,241
06 May 24	9.82000 +0.32	9.95	9.61	9.61	99,663
03 May 24	9.50000 -0.03	9.70	9.50	9.64	61,226
02 May 24	9.53000 +0.01	9.61	9.43	9.58	70,879
01 May 24	9.52000 -0.04	9.67	9.40	9.58	47,166
30 Apr 24	9.56000 -0.40	9.83	9.56	9.76	101,447
29 Apr 24	9.96000 +0.04	9.97	9.84	9.97	148,899
26 Apr 24	9.92000 +0.20	9.97	9.67	9.82	48,634
25 Apr 24	9.72000 +0.22	9.79	9.43	9.43	40,016
24 Apr 24	9.50000 -0.20	9.69	9.49	9.66	46,274
23 Apr 24	9.70000 -0.15	9.83	9.66	9.83	79,217
22 Apr 24	9.85000 -0.03	9.89	9.79	9.80	68,939
19 Apr 24	9.88000 +0.01	9.94	9.83	9.86	90,298
18 Apr 24	9.87000 +0.19	9.91	9.69	9.69	120,788
17 Apr 24	9.68000 +0.10	9.77	9.50	9.50	117,905
16 Apr 24	9.58000 +0.00	9.61	9.34	9.49	79,310
15 Apr 24	9.58000 +0.32	9.63	9.27	9.39	140,145
12 Apr 24	9.26000 -0.09	9.73	9.23	9.40	99,254
11 Apr 24	9.35000 -0.09	9.50	9.20	9.48	98,657
10 Apr 24	9.44000 -0.13	9.57	9.32	9.52	73,786
09 Apr 24	9.57000 +0.12	9.65	9.49	9.50	46,835
08 Apr 24	9.45000 +0.04	9.53	9.40	9.45	58,089
05 Apr 24	9.41000 +0.14	9.56	9.28	9.30	105,221
04 Apr 24	9.27000 -0.09	9.53	9.23	9.47	101,370
03 Apr 24	9.36000 +0.22	9.50	9.15	9.17	316,138
02 Apr 24	9.14000 +0.03	9.20	9.07	9.19	56,461
01 Apr 24	9.11000 +0.11	9.21	8.98	9.04	166,223
28 Mar 24	9.00000 +0.15	9.02	8.80	8.85	356,828
27 Mar 24	8.85000 +0.20	8.93	8.57	8.57	160,684
26 Mar 24	8.65000 +0.06	8.78	8.57	8.71	144,604
25 Mar 24	8.59000 +0.03	8.73	8.49	8.50	105,050
22 Mar 24	8.56000 -0.06	8.65	8.49	8.65	78,271
21 Mar 24	8.62000 +0.04	8.72	8.50	8.61	249,215
20 Mar 24	8.58000 +0.54	8.64	8.01	8.01	193,564
19 Mar 24	8.04000 -0.19	8.27	8.03	8.19	107,419
18 Mar 24	8.23000 -0.23	8.49	8.22	8.49	100,603
15 Mar 24	8.46000 +0.15	8.51	8.25	8.26	350,588
14 Mar 24	8.31000 -0.20	8.54	8.27	8.54	174,072
13 Mar 24	8.51000 +0.27	8.63	8.28	8.28	383,865
12 Mar 24	8.24000 -0.05	8.28	8.18	8.22	52,505
11 Mar 24	8.29000 -0.01	8.35	8.20	8.23	103,906
08 Mar 24	8.30000 +0.17	8.50	8.15	8.15	205,725
07 Mar 24	8.13000 +0.34	8.31	7.71	7.71	1,110,590
06 Mar 24	7.79000 +0.12	7.87	7.68	7.68	101,991
05 Mar 24	7.67000 -0.11	8.01	7.63	7.83	203,520
04 Mar 24	7.78000 +0.04	7.94	7.67	7.74	68,068
01 Mar 24	7.74000 -0.09	8.09	7.49	7.65	168,022
29 Feb 24	7.83000 +0.21	7.92	7.61	7.75	370,377
28 Feb 24	7.62000 -0.27	7.93	7.61	7.93	263,923
27 Feb 24	7.89000 -0.21	8.12	7.83	8.12	153,846
26 Feb 24	8.10000 -0.07	8.20	8.07	8.18	111,229
23 Feb 24	8.17000 +0.02	8.26	8.05	8.16	67,141
22 Feb 24	8.15000 +0.10	8.20	8.02	8.13	174,378
21 Feb 24	8.05000 +0.02	8.10	8.00	8.00	42,876
20 Feb 24	8.03000 -0.07	8.28	8.00	8.16	130,576
16 Feb 24	8.10000 -0.04	8.21	8.08	8.13	77,700
15 Feb 24	8.14000 +0.08	8.30	8.10	8.11	266,892
14 Feb 24	8.06000 +0.06	8.11	7.97	8.05	81,884
13 Feb 24	8.00000 -0.17	8.11	7.90	8.00	162,569
12 Feb 24	8.17000 +0.21	8.21	7.87	7.87	113,514
09 Feb 24	7.96000 -0.14	8.03	7.86	8.03	119,440
08 Feb 24	8.10000 +0.22	8.19	7.87	7.87	93,191
07 Feb 24	7.88000 +0.01	7.94	7.80	7.80	211,359
06 Feb 24	7.87000 -0.08	8.01	7.83	7.91	479,223
05 Feb 24	7.95000 -0.24	8.11	7.87	8.07	233,702
02 Feb 24	8.19000 -0.20	8.37	8.15	8.37	132,489
01 Feb 24	8.39000 +0.09	8.43	8.15	8.33	1,857,763
31 Jan 24	8.30000 -0.22	8.55	8.23	8.47	740,368
30 Jan 24	8.52000 -0.23	8.82	8.44	8.70	238,657
29 Jan 24	8.75000 -0.09	8.89	8.64	8.89	75,119
26 Jan 24	8.84000 +0.04	8.86	8.70	8.79	46,365
25 Jan 24	8.80000 -0.11	9.05	8.71	8.98	122,154
24 Jan 24	8.91000 +0.17	9.03	8.77	8.95	147,641
23 Jan 24	8.74000 +0.01	8.81	8.70	8.79	133,200
22 Jan 24	8.73000 -0.03	8.86	8.66	8.86	68,365
19 Jan 24	8.76000 +0.02	8.95	8.57	8.95	224,291
18 Jan 24	8.74000 -0.24	9.02	8.71	9.02	148,029
17 Jan 24	8.98000 -0.18	9.10	8.91	9.09	118,384
16 Jan 24	9.16000 -0.17	9.37	9.09	9.37	125,785
15 Jan 24	9.33000 +0.14	9.39	9.22	9.27	44,555
12 Jan 24	9.19000 +0.27	9.23	9.04	9.04	84,050
11 Jan 24	8.92000 +0.08	9.07	8.87	9.00	74,458
10 Jan 24	8.84000 -0.11	8.94	8.76	8.94	61,755
09 Jan 24	8.95000 -0.07	9.04	8.93	8.96	33,577
08 Jan 24	9.02000 -0.09	9.12	8.93	9.01	67,972
05 Jan 24	9.11000 -0.03	9.18	8.99	9.01	69,248
04 Jan 24	9.14000 -0.16	9.30	9.08	9.16	45,185
03 Jan 24	9.30000 -0.01	9.30	9.06	9.17	283,920
02 Jan 24	9.31000 +0.10	9.40	9.14	9.14	139,617
29 Dec 23	9.21000 +0.17	9.27	8.98	9.15	84,856
28 Dec 23	9.04000 -0.30	9.34	9.04	9.34	69,394
27 Dec 23	9.34000 +0.08	9.43	9.20	9.20	94,708
22 Dec 23	9.26000 +0.28	9.30	9.01	9.01	130,813
21 Dec 23	8.98000 -0.05	9.15	8.93	9.10	101,302
20 Dec 23	9.03000 -0.24	9.33	9.01	9.28	74,179
19 Dec 23	9.27000 +0.25	9.34	8.97	9.08	479,516
18 Dec 23	9.02000 -0.19	9.20	9.01	9.20	182,825
15 Dec 23	9.21000 +0.04	9.22	9.08	9.21	181,341
14 Dec 23	9.17000 +0.36	9.18	8.55	8.88	242,330
13 Dec 23	8.81000 +0.58	8.81	8.20	8.25	522,393
12 Dec 23	8.23000 -0.19	8.48	8.14	8.45	266,905
11 Dec 23	8.42000 -0.15	8.53	8.36	8.44	165,018
08 Dec 23	8.57000 +0.66	8.73	8.14	8.24	1,299,724
07 Dec 23	7.91000 +0.23	7.98	7.69	7.70	116,581
06 Dec 23	7.68000 +0.01	7.81	7.63	7.63	37,833
05 Dec 23	7.67000 -0.03	7.72	7.58	7.64	252,976
04 Dec 23	7.70000 -0.10	7.91	7.69	7.79	79,257
01 Dec 23	7.80000 +0.09	7.92	7.66	7.71	612,642
30 Nov 23	7.71000 +0.02	7.74	7.57	7.68	97,122
29 Nov 23	7.69000 +0.17	7.76	7.45	7.54	230,622
28 Nov 23	7.52000 +0.30	7.55	7.19	7.24	322,026
27 Nov 23	7.22000 -0.22	7.46	7.20	7.44	76,646
24 Nov 23	7.44000 +0.09	7.51	7.32	7.32	22,227
23 Nov 23	7.35000 +0.00	7.57	7.35	7.57	20,101
22 Nov 23	7.35000 -0.04	7.52	7.30	7.52	98,614
21 Nov 23	7.39000 -0.02	7.62	7.37	7.43	67,500
20 Nov 23	7.41000 +0.05	7.54	7.38	7.38	44,630
17 Nov 23	7.36000 +0.04	7.38	7.24	7.29	203,358
16 Nov 23	7.32000 +0.00	7.40	7.18	7.28	125,900
15 Nov 23	7.32000 +0.15	7.53	7.10	7.10	336,879
14 Nov 23	7.17000 +0.17	7.20	7.05	7.18	166,507
13 Nov 23	7.00000 +0.02	7.06	6.93	6.99	422,776
10 Nov 23	6.98000 -0.22	7.21	6.90	7.20	164,319
09 Nov 23	7.20000 -0.10	7.51	7.16	7.32	108,343
08 Nov 23	7.30000 +0.33	7.32	6.81	6.98	4,131,250
07 Nov 23	6.97000 -0.15	7.15	6.96	7.10	293,599
06 Nov 23	7.12000 -0.06	7.21	7.12	7.18	389,843
03 Nov 23	7.18000 -0.12	7.39	7.15	7.39	320,325
02 Nov 23	7.30000 +0.03	7.37	7.27	7.33	250,832
01 Nov 23	7.27000 -0.07	7.41	7.18	7.35	294,974
31 Oct 23	7.34000 -0.28	7.64	7.34	7.51	114,426
30 Oct 23	7.62000 -0.11	7.87	7.60	7.87	57,584
27 Oct 23	7.73000 +0.06	7.80	7.54	7.68	236,439
26 Oct 23	7.67000 -0.05	7.72	7.52	7.66	111,262
25 Oct 23	7.72000 -0.07	7.86	7.68	7.74	30,067
24 Oct 23	7.79000 +0.03	7.90	7.65	7.74	144,464
23 Oct 23	7.76000 -0.25	7.98	7.72	7.97	54,907
20 Oct 23	8.01000 +0.07	8.16	7.94	7.96	306,898
19 Oct 23	7.94000 -0.10	8.08	7.93	8.05	235,846
18 Oct 23	8.04000 -0.16	8.32	8.01	8.17	436,538
17 Oct 23	8.20000 +0.15	8.25	7.94	7.94	73,791
16 Oct 23	8.05000 -0.01	8.18	8.01	8.10	24,186
13 Oct 23	8.06000 +0.15	8.16	7.92	7.92	126,154
12 Oct 23	7.91000 -0.35	8.26	7.89	8.25	79,823
11 Oct 23	8.26000 +0.12	8.31	8.10	8.17	111,815
10 Oct 23	8.14000 -0.01	8.27	8.11	8.11	60,887
06 Oct 23	8.15000 +0.17	8.23	7.93	7.93	88,626
05 Oct 23	7.98000 +0.02	8.06	7.84	8.05	75,608
04 Oct 23	7.96000 -0.08	8.05	7.88	8.05	121,411
03 Oct 23	8.04000 -0.09	8.23	8.02	8.06	107,538
02 Oct 23	8.13000 -0.14	8.31	8.03	8.28	85,543
29 Sep 23	8.27000 -0.06	8.38	8.26	8.31	73,263
28 Sep 23	8.33000 +0.03	8.42	8.27	8.42	118,308
27 Sep 23	8.30000 +0.10	8.32	8.12	8.12	117,522
26 Sep 23	8.20000 -0.12	8.40	8.19	8.25	110,965
25 Sep 23	8.32000 -0.10	8.46	8.26	8.26	121,936
22 Sep 23	8.42000 +0.10	8.53	8.34	8.34	84,106
21 Sep 23	8.32000 -0.11	8.46	8.27	8.41	79,383
20 Sep 23	8.43000 -0.05	8.59	8.41	8.52	69,379
19 Sep 23	8.48000 -0.05	8.67	8.45	8.48	58,964
18 Sep 23	8.53000 -0.02	8.63	8.33	8.56	66,681
15 Sep 23	8.55000 -0.01	8.72	8.53	8.55	105,693
14 Sep 23	8.56000 +0.05	8.68	8.50	8.58	56,596
13 Sep 23	8.51000 +0.14	8.60	8.36	8.38	82,581
12 Sep 23	8.37000 -0.24	8.60	8.35	8.53	104,482
11 Sep 23	8.61000 +0.07	8.73	8.58	8.59	63,089
08 Sep 23	8.54000 +0.14	8.68	8.31	8.31	125,592
07 Sep 23	8.40000 -0.05	8.47	8.32	8.43	101,449
06 Sep 23	8.45000 -0.27	8.70	8.26	8.70	244,019
05 Sep 23	8.72000 -0.04	8.72	8.40	8.40	61,768
01 Sep 23	8.76000 +0.06	8.88	8.69	8.73	81,467
31 Aug 23	8.70000 +0.06	8.73	8.49	8.64	167,210
30 Aug 23	8.64000 +0.13	8.74	8.51	8.59	98,579
29 Aug 23	8.51000 +0.28	8.52	8.28	8.31	95,305
28 Aug 23	8.23000 +0.24	8.36	8.00	8.00	126,842
25 Aug 23	7.99000 -0.02	8.09	7.90	8.04	149,971
24 Aug 23	8.01000 -0.17	8.14	8.01	8.14	73,862
23 Aug 23	8.18000 -0.07	8.29	8.10	8.25	118,883
22 Aug 23	8.25000 +0.02	8.40	8.24	8.30	111,435
21 Aug 23	8.23000 +0.17	8.27	8.05	8.08	85,547
18 Aug 23	8.06000 -0.09	8.12	8.03	8.11	64,784
17 Aug 23	8.15000 +0.01	8.28	8.12	8.17	46,091
16 Aug 23	8.14000 -0.06	8.23	8.14	8.17	87,827
15 Aug 23	8.20000 -0.24	8.36	8.16	8.36	275,717
14 Aug 23	8.44000 +0.03	8.50	8.28	8.36	111,761
11 Aug 23	8.41000 +0.07	8.50	8.37	8.40	53,290
10 Aug 23	8.34000 -0.06	8.53	8.27	8.50	112,705
09 Aug 23	8.40000 -0.09	8.49	8.27	8.49	105,043
08 Aug 23	8.49000 -0.21	8.58	8.28	8.58	169,927
04 Aug 23	8.70000 -0.16	8.90	8.64	8.86	89,788
03 Aug 23	8.86000 -0.02	8.99	8.80	8.92	83,839
02 Aug 23	8.88000 -0.38	9.17	8.77	9.15	145,126
01 Aug 23	9.26000 -0.25	9.51	9.16	9.45	141,835
31 Jul 23	9.51000 +0.06	9.55	9.35	9.55	121,512
28 Jul 23	9.45000 +0.23	9.56	9.24	9.25	47,602
27 Jul 23	9.22000 -0.18	9.48	9.17	9.40	47,069
26 Jul 23	9.40000 -0.09	9.48	9.23	9.48	78,534
25 Jul 23	9.49000 +0.40	9.53	9.09	9.18	106,384
24 Jul 23	9.09000 -0.07	9.21	9.03	9.20	90,383
21 Jul 23	9.16000 -0.08	9.36	9.16	9.30	101,694
20 Jul 23	9.24000 +0.12	9.30	9.10	9.19	163,349
19 Jul 23	9.12000 +0.18	9.12	8.87	8.94	84,342
18 Jul 23	8.94000 +0.15	9.07	8.82	8.93	178,475
17 Jul 23	8.79000 -0.21	8.97	8.74	8.95	94,854
14 Jul 23	9.00000 -0.13	9.15	8.93	9.13	72,795
13 Jul 23	9.13000 -0.08	9.30	9.09	9.28	46,632
12 Jul 23	9.21000 +0.04	9.45	9.19	9.34	92,310
11 Jul 23	9.17000 +0.02	9.24	9.08	9.19	58,440
10 Jul 23	9.15000 +0.48	9.19	8.65	8.70	1,647,115
07 Jul 23	8.67000 -0.03	8.74	8.65	8.71	81,100
06 Jul 23	8.70000 -0.46	9.05	8.60	9.05	106,875
05 Jul 23	9.16000 -0.04	9.28	9.13	9.28	61,734
04 Jul 23	9.20000 +0.06	9.35	9.15	9.17	44,448
30 Jun 23	9.14000 +0.08	9.19	9.02	9.11	90,112
29 Jun 23	9.06000 +0.13	9.12	8.91	8.91	44,807
28 Jun 23	8.93000 +0.10	8.94	8.82	8.84	87,511
27 Jun 23	8.83000 -0.09	8.95	8.77	8.92	98,870
26 Jun 23	8.92000 -0.12	9.07	8.89	8.97	107,533
23 Jun 23	9.04000 -0.08	9.12	8.99	9.02	40,250
22 Jun 23	9.12000 -0.15	9.20	8.96	9.20	122,769
21 Jun 23	9.27000 +0.19	9.33	9.07	9.10	142,430
20 Jun 23	9.08000 +0.09	9.11	8.88	8.91	110,083
19 Jun 23	8.99000 -0.28	9.18	8.98	9.17	93,608
16 Jun 23	9.27000 +0.02	9.32	9.23	9.29	141,624
15 Jun 23	9.25000 +0.08	9.43	9.13	9.13	192,989
14 Jun 23	9.17000 +0.33	9.48	8.87	8.87	398,977
13 Jun 23	8.84000 +0.14	9.06	8.78	9.03	243,542
12 Jun 23	8.70000 -0.16	8.88	8.69	8.84	84,294
09 Jun 23	8.86000 -0.13	9.04	8.82	9.04	269,668
08 Jun 23	8.99000 +0.05	9.11	8.89	8.89	219,737
07 Jun 23	8.94000 -0.02	9.10	8.89	8.89	419,653
06 Jun 23	8.96000 -0.31	9.26	8.91	9.26	244,606
05 Jun 23	9.27000 +0.09	9.36	9.12	9.20	99,553
02 Jun 23	9.18000 -0.02	9.38	9.14	9.38	68,268
01 Jun 23	9.20000 +0.07	9.35	8.97	9.14	82,979
31 May 23	9.13000 +0.05	9.18	8.88	8.96	119,875
30 May 23	9.08000 -0.09	9.48	8.99	9.48	59,909
29 May 23	9.17000 -0.12	9.32	9.15	9.32	24,760
26 May 23	9.29000 +0.14	9.43	9.20	9.24	82,432
25 May 23	9.15000 -0.23	9.35	9.15	9.31	89,618
24 May 23	9.38000 -0.27	9.63	9.31	9.63	104,420
23 May 23	9.65000 -0.36	9.92	9.50	9.92	139,693
19 May 23	10.01000 +0.11	10.13	9.99	10.10	40,400
18 May 23	9.90000 -0.17	10.18	9.80	10.18	35,580
17 May 23	10.07000 +0.19	10.09	9.80	10.05	46,320
16 May 23	9.88000 -0.05	9.96	9.67	9.79	56,314
15 May 23	9.93000 +0.08	10.00	9.73	9.73	28,864
12 May 23	9.85000 +0.10	9.97	9.74	9.74	47,655
11 May 23	9.75000 -0.40	10.11	9.62	9.95	102,580
10 May 23	10.15000 -0.12	10.28	10.05	10.27	18,355
09 May 23	10.27000 -0.13	10.34	10.21	10.30	44,023
08 May 23	10.40000 -0.04	10.46	10.34	10.44	83,223
05 May 23	10.44000 +0.36	10.64	10.00	10.09	69,267
04 May 23	10.08000 -0.48	10.40	10.08	10.40	69,343
03 May 23	10.56000 -0.21	10.81	10.49	10.73	48,340
02 May 23	10.77000 -0.04	10.96	10.43	10.88	97,034
01 May 23	10.81000 +0.36	10.90	10.57	10.58	71,449
28 Apr 23	10.45000 +0.15	10.46	10.21	10.21	60,657
27 Apr 23	10.30000 +0.00	10.35	10.14	10.29	79,669
26 Apr 23	10.30000 -0.16	10.54	10.19	10.51	57,888
25 Apr 23	10.46000 -0.13	10.60	10.46	10.50	28,981
24 Apr 23	10.59000 +0.05	10.59	10.50	10.52	27,177
21 Apr 23	10.54000 -0.08	10.78	10.53	10.65	85,323
20 Apr 23	10.62000 -0.27	10.85	10.54	10.85	33,952
19 Apr 23	10.89000 -0.02	10.89	10.65	10.80	106,460
18 Apr 23	10.91000 +0.11	11.06	10.75	10.92	121,507
17 Apr 23	10.80000 +0.21	10.83	10.40	10.69	105,919
14 Apr 23	10.59000 -0.26	10.92	10.50	10.85	56,784
13 Apr 23	10.85000 -0.31	11.18	10.77	11.13	68,111
12 Apr 23	11.16000 +0.05	11.30	11.11	11.12	161,274
11 Apr 23	11.11000 +0.04	11.26	11.01	11.20	100,360
10 Apr 23	11.07000 +0.24	11.13	10.76	10.96	55,547
05 Apr 23	10.83000 -0.14	11.04	10.70	10.86	68,066
04 Apr 23	10.97000 +0.07	11.00	10.83	10.89	74,139
03 Apr 23	10.90000 +0.27	10.97	10.68	10.80	91,857
31 Mar 23	10.63000 +0.20	10.89	10.32	10.32	93,289
30 Mar 23	10.43000 +0.31	10.44	10.03	10.03	74,943
29 Mar 23	10.12000 -0.17	10.52	10.12	10.35	67,877
28 Mar 23	10.29000 +0.25	10.33	9.93	10.02	162,251
27 Mar 23	10.04000 +0.07	10.06	9.86	9.89	135,293
24 Mar 23	9.97000 -0.01	10.02	9.73	10.02	63,750
23 Mar 23	9.98000 +0.28	10.06	9.75	9.75	90,396
22 Mar 23	9.70000 +0.05	9.84	9.49	9.49	84,633
21 Mar 23	9.65000 -0.12	9.86	9.54	9.78	66,482
20 Mar 23	9.77000 +0.07	9.92	9.56	9.70	124,767
17 Mar 23	9.70000 +0.24	9.90	9.24	9.39	245,722
16 Mar 23	9.46000 +0.32	9.54	9.02	9.02	138,257
15 Mar 23	9.14000 -0.54	9.54	9.06	9.54	227,482
14 Mar 23	9.68000 -0.10	9.88	9.63	9.84	70,738
13 Mar 23	9.78000 -0.31	10.05	9.68	10.00	140,584
10 Mar 23	10.09000 -0.09	10.28	10.09	10.15	110,780
09 Mar 23	10.18000 +0.00	10.22	10.06	10.21	133,663
08 Mar 23	10.18000 -0.42	10.52	10.02	10.50	301,426
07 Mar 23	10.60000 -0.40	11.00	10.50	10.88	242,680
06 Mar 23	11.00000 -0.17	11.16	10.78	11.16	245,703
03 Mar 23	11.17000 -0.26	11.43	10.55	10.55	721,830
02 Mar 23	11.43000 +0.39	11.45	10.80	10.80	534,949
01 Mar 23	11.04000 +0.36	11.11	10.61	10.73	175,971
28 Feb 23	10.68000 +0.23	10.70	10.37	10.42	134,184
27 Feb 23	10.45000 +0.13	10.57	10.26	10.35	137,508
24 Feb 23	10.32000 -0.07	10.45	10.18	10.23	44,694
23 Feb 23	10.39000 -0.20	10.69	10.21	10.65	301,964
22 Feb 23	10.59000 -0.09	10.68	10.49	10.63	61,246
21 Feb 23	10.68000 -0.24	10.98	10.57	10.98	42,332
17 Feb 23	10.92000 +0.02	11.00	10.67	10.72	41,095
16 Feb 23	10.90000 +0.03	11.00	10.73	10.79	65,269
15 Feb 23	10.87000 +0.03	11.00	10.61	10.74	73,051
14 Feb 23	10.84000 +0.09	10.92	10.59	10.67	88,932
13 Feb 23	10.75000 +0.21	10.85	10.45	10.52	175,396
10 Feb 23	10.54000 -0.13	10.71	10.41	10.54	76,808
09 Feb 23	10.67000 +0.00	11.04	10.65	10.87	63,372
08 Feb 23	10.67000 -0.32	10.98	10.64	10.93	82,454
07 Feb 23	10.99000 +0.39	10.99	10.56	10.56	104,366
06 Feb 23	10.60000 +0.00	10.68	10.37	10.49	147,360
03 Feb 23	10.60000 -0.03	10.63	10.39	10.50	194,097
02 Feb 23	10.63000 -0.42	11.04	10.42	11.04	147,793
01 Feb 23	11.05000 +0.02	11.10	10.83	11.03	99,377
31 Jan 23	11.03000 +0.04	11.04	10.89	10.96	254,778
30 Jan 23	10.99000 -0.17	11.25	10.87	11.00	246,211
27 Jan 23	11.16000 -0.10	11.29	11.06	11.27	41,835
26 Jan 23	11.26000 +0.12	11.34	11.01	11.19	66,600
25 Jan 23	11.14000 -0.29	11.37	11.01	11.37	55,673
24 Jan 23	11.43000 +0.37	11.50	10.95	11.00	162,857
23 Jan 23	11.06000 -0.34	11.40	11.03	11.37	59,101
20 Jan 23	11.40000 +0.08	11.60	11.31	11.44	92,362
19 Jan 23	11.32000 +0.21	11.48	11.08	11.09	68,919
18 Jan 23	11.11000 +0.01	11.47	11.08	11.25	86,034
17 Jan 23	11.10000 -0.06	11.22	11.05	11.19	33,727
16 Jan 23	11.16000 -0.03	11.32	11.16	11.17	18,462
13 Jan 23	11.19000 +0.09	11.44	11.01	11.08	65,946
12 Jan 23	11.10000 -0.03	11.27	10.98	11.26	135,476
11 Jan 23	11.13000 -0.37	11.50	11.09	11.40	168,943
10 Jan 23	11.50000 -0.08	11.54	11.40	11.53	61,463
09 Jan 23	11.58000 +0.36	11.75	11.19	11.19	171,185
06 Jan 23	11.22000 +0.10	11.41	11.14	11.36	163,787
05 Jan 23	11.12000 +0.15	11.20	10.71	10.96	80,662
04 Jan 23	10.97000 +0.00	11.13	10.90	10.92	101,914
03 Jan 23	10.97000 +0.45	11.00	10.58	10.65	114,288
30 Dec 22	10.52000 +0.02	10.61	10.35	10.47	34,555
29 Dec 22	10.50000 +0.26	10.58	10.24	10.24	61,865
28 Dec 22	10.24000 -0.22	10.59	10.11	10.41	100,401
23 Dec 22	10.46000 -0.24	10.75	10.40	10.75	62,186
22 Dec 22	10.70000 -0.09	10.82	10.55	10.73	71,969
21 Dec 22	10.79000 +0.17	11.05	10.70	10.76	110,736
20 Dec 22	10.62000 +0.47	10.68	10.09	10.09	127,898
19 Dec 22	10.15000 -0.27	10.46	10.11	10.34	52,523
16 Dec 22	10.42000 +0.34	10.54	9.83	10.01	182,731
15 Dec 22	10.08000 -0.57	10.57	9.87	10.57	124,482
14 Dec 22	10.65000 +0.26	10.70	10.28	10.41	147,572
13 Dec 22	10.39000 +0.57	10.50	10.09	10.10	155,775
12 Dec 22	9.82000 -0.13	10.15	9.80	9.98	128,652
09 Dec 22	9.95000 +0.24	10.10	9.38	9.99	146,795
08 Dec 22	9.71000 +0.33	9.71	9.34	9.60	65,758
07 Dec 22	9.38000 +0.27	9.49	9.03	9.03	270,856
06 Dec 22	9.11000 -0.16	9.45	9.05	9.42	64,580
05 Dec 22	9.27000 -0.37	9.72	9.20	9.49	32,927
02 Dec 22	9.64000 +0.17	9.64	9.25	9.38	38,816
01 Dec 22	9.47000 +0.26	9.47	9.18	9.31	106,643
30 Nov 22	9.21000 +0.67	9.27	8.57	8.64	206,618
29 Nov 22	8.54000 +0.24	8.58	8.37	8.37	12,974
28 Nov 22	8.30000 -0.42	8.62	8.20	8.53	91,848
25 Nov 22	8.72000 -0.48	9.18	8.60	9.18	44,137
24 Nov 22	9.20000 +0.16	9.22	9.03	9.22	9,355
23 Nov 22	9.04000 +0.06	9.09	8.94	8.94	19,094
22 Nov 22	8.98000 +0.00	9.14	8.97	9.02	76,999
21 Nov 22	8.98000 -0.08	9.07	8.72	9.07	23,158
18 Nov 22	9.06000 +0.43	9.21	8.58	8.86	139,406
17 Nov 22	8.63000 -0.19	8.87	8.62	8.83	55,998
16 Nov 22	8.82000 -0.05	9.00	8.69	8.69	42,877
15 Nov 22	8.87000 -0.17	9.10	8.87	8.97	55,022
14 Nov 22	9.04000 +0.14	9.21	8.87	8.87	74,826
11 Nov 22	8.90000 +0.06	8.95	8.77	8.85	32,204
10 Nov 22	8.84000 +0.49	8.91	8.61	8.72	39,455
09 Nov 22	8.35000 -0.11	8.60	8.35	8.45	55,167
08 Nov 22	8.46000 +0.51	8.55	7.95	7.95	151,712
07 Nov 22	7.95000 -0.11	8.07	7.84	8.07	87,362
04 Nov 22	8.06000 +0.42	8.32	7.82	7.82	74,094
03 Nov 22	7.64000 -0.15	7.88	7.58	7.79	69,907
02 Nov 22	7.79000 -0.60	8.40	7.79	8.39	60,445
01 Nov 22	8.39000 +0.19	8.44	8.23	8.26	85,368
31 Oct 22	8.20000 +0.05	8.26	7.99	8.09	80,894
28 Oct 22	8.15000 +0.18	8.15	7.90	7.95	40,572
27 Oct 22	7.97000 -0.15	8.22	7.96	8.12	113,630
26 Oct 22	8.12000 +0.24	8.43	7.83	7.83	76,785
25 Oct 22	7.88000 -0.05	8.00	7.72	7.72	37,281
24 Oct 22	7.93000 -0.03	8.01	7.75	7.98	36,108
21 Oct 22	7.96000 +0.26	8.03	7.57	7.67	122,022
20 Oct 22	7.70000 -0.06	7.95	7.67	7.77	37,510
19 Oct 22	7.76000 -0.18	7.86	7.70	7.86	35,894
18 Oct 22	7.94000 -0.05	8.14	7.82	8.08	97,712
17 Oct 22	7.99000 -0.14	8.37	7.95	8.24	72,281
14 Oct 22	8.13000 +0.24	8.17	7.87	7.90	195,165
13 Oct 22	7.89000 +0.29	7.90	7.29	7.41	132,599
12 Oct 22	7.60000 -0.25	7.79	7.57	7.79	56,722
11 Oct 22	7.85000 -0.17	8.08	7.85	7.90	72,124
07 Oct 22	8.02000 -0.53	8.52	7.98	8.52	168,463
06 Oct 22	8.55000 -0.05	8.73	8.48	8.59	117,141
05 Oct 22	8.60000 +0.01	8.68	8.32	8.56	269,761
04 Oct 22	8.59000 +0.21	8.80	8.44	8.50	191,260
03 Oct 22	8.38000 +0.07	8.48	8.22	8.34	239,490
30 Sep 22	8.31000 +0.24	8.38	8.01	8.02	122,070
29 Sep 22	8.07000 +0.04	8.13	7.88	7.99	99,543
28 Sep 22	8.03000 +0.22	8.13	7.75	8.00	362,513
27 Sep 22	7.81000 +0.47	7.92	7.25	7.52	387,660
26 Sep 22	7.34000 -0.36	7.86	7.30	7.60	172,592
23 Sep 22	7.70000 -0.31	7.84	7.59	7.80	108,364
22 Sep 22	8.01000 -0.24	8.43	7.95	8.43	67,979
21 Sep 22	8.25000 +0.02	8.42	8.16	8.29	121,365
20 Sep 22	8.23000 -0.14	8.38	8.16	8.29	63,691
19 Sep 22	8.37000 -0.05	8.48	8.24	8.31	127,399
16 Sep 22	8.42000 -0.22	8.65	8.35	8.55	227,850
15 Sep 22	8.64000 -0.13	8.84	8.63	8.67	235,258
14 Sep 22	8.77000 -0.07	8.81	8.65	8.73	125,331
13 Sep 22	8.84000 -0.04	8.97	8.65	8.74	125,748
12 Sep 22	8.88000 -0.09	9.06	8.80	8.80	68,505
09 Sep 22	8.97000 +0.21	9.14	8.85	8.85	66,730
08 Sep 22	8.76000 +0.15	8.77	8.36	8.47	87,589
07 Sep 22	8.61000 -0.06	8.89	8.13	8.89	355,483
06 Sep 22	8.67000 +0.19	8.80	8.42	8.75	105,062
02 Sep 22	8.48000 -0.15	8.80	8.48	8.78	94,877
01 Sep 22	8.63000 -0.27	8.91	8.50	8.91	37,841
31 Aug 22	8.90000 -0.28	9.18	8.90	9.16	64,797
30 Aug 22	9.18000 -0.05	9.26	9.02	9.12	68,730
29 Aug 22	9.23000 +0.10	9.29	9.02	9.28	57,446
26 Aug 22	9.13000 -0.34	9.50	9.12	9.43	66,287
25 Aug 22	9.47000 +0.21	9.52	9.29	9.29	39,194
24 Aug 22	9.26000 -0.20	9.65	9.22	9.43	51,998
23 Aug 22	9.46000 +0.26	9.46	9.11	9.11	47,042
22 Aug 22	9.20000 -0.04	9.26	9.09	9.09	34,700
19 Aug 22	9.24000 -0.01	9.32	9.10	9.12	59,141
18 Aug 22	9.25000 +0.10	9.45	9.12	9.12	121,133
17 Aug 22	9.15000 -0.27	9.34	9.13	9.24	38,740
16 Aug 22	9.42000 +0.15	9.50	9.18	9.30	57,449
15 Aug 22	9.27000 -0.11	9.29	9.05	9.25	50,901
12 Aug 22	9.38000 +0.06	9.60	9.27	9.30	68,444
11 Aug 22	9.32000 -0.08	9.44	9.27	9.43	102,196
10 Aug 22	9.40000 -0.07	9.64	9.33	9.51	38,902
09 Aug 22	9.47000 -0.33	9.78	9.42	9.78	84,767
08 Aug 22	9.80000 +0.22	9.96	9.52	9.66	52,554
05 Aug 22	9.58000 +0.30	9.65	9.19	9.19	72,523
04 Aug 22	9.28000 -0.01	9.60	9.23	9.33	194,448
03 Aug 22	9.29000 -0.44	9.76	9.28	9.76	101,360
02 Aug 22	9.73000 +0.14	9.79	9.31	9.49	118,548
29 Jul 22	9.59000 +0.38	9.63	9.11	9.28	82,394
28 Jul 22	9.21000 +0.09	9.36	9.12	9.20	204,017
27 Jul 22	9.12000 +0.43	9.14	8.61	8.62	162,677
26 Jul 22	8.69000 +0.10	8.74	8.45	8.55	107,398
25 Jul 22	8.59000 +0.11	8.59	8.40	8.50	59,704
22 Jul 22	8.48000 +0.04	8.82	8.40	8.47	117,834
21 Jul 22	8.44000 -0.22	8.67	8.42	8.66	73,854
20 Jul 22	8.66000 +0.09	8.68	8.45	8.51	105,701
19 Jul 22	8.57000 +0.10	8.75	8.43	8.46	66,975
18 Jul 22	8.47000 +0.45	8.60	8.16	8.16	206,304
15 Jul 22	8.02000 +0.19	8.02	7.68	7.90	101,611
14 Jul 22	7.83000 -0.33	8.00	7.71	7.98	266,520
13 Jul 22	8.16000 +0.13	8.29	7.81	7.98	146,594
12 Jul 22	8.03000 -0.38	8.45	8.03	8.29	118,400
11 Jul 22	8.41000 +0.06	8.50	8.06	8.29	526,709
08 Jul 22	8.35000 -0.14	8.56	8.26	8.52	301,429
07 Jul 22	8.49000 +0.09	8.71	8.42	8.71	242,312
06 Jul 22	8.40000 -0.18	8.82	8.37	8.49	163,158
05 Jul 22	8.58000 -0.50	8.87	8.46	8.77	199,368
04 Jul 22	9.08000 +0.05	9.18	8.77	9.02	51,129
30 Jun 22	9.03000 -0.15	9.06	8.70	9.00	91,510
29 Jun 22	9.18000 -0.12	9.34	9.09	9.29	78,190
28 Jun 22	9.30000 -0.16	9.59	9.14	9.51	184,748
27 Jun 22	9.46000 +0.25	9.62	9.12	9.31	105,266
24 Jun 22	9.21000 +0.00	9.30	8.95	9.21	171,743
23 Jun 22	9.21000 -0.47	9.70	8.92	9.70	142,303
22 Jun 22	9.68000 -0.68	10.25	9.68	10.17	112,524
21 Jun 22	10.36000 +0.37	10.41	10.00	10.00	82,487
20 Jun 22	9.99000 -0.16	10.10	9.91	10.10	34,486
17 Jun 22	10.15000 -0.30	10.48	10.05	10.34	163,338
16 Jun 22	10.45000 -0.21	10.47	10.05	10.25	155,991
15 Jun 22	10.66000 -0.19	11.00	10.54	11.00	97,555
14 Jun 22	10.85000 -0.40	11.24	10.67	11.20	161,182
13 Jun 22	11.25000 -0.39	11.42	11.09	11.35	191,571
10 Jun 22	11.64000 -0.15	11.80	11.24	11.73	242,881
09 Jun 22	11.79000 -0.15	12.20	11.74	12.00	319,094
08 Jun 22	11.94000 +1.36	12.35	11.73	11.87	706,177
07 Jun 22	10.58000 +0.05	10.64	10.34	10.45	114,955
06 Jun 22	10.53000 +0.11	10.60	10.36	10.55	116,658
03 Jun 22	10.42000 -0.43	10.69	10.41	10.69	93,281
02 Jun 22	10.85000 +0.14	10.94	10.68	10.69	133,634
01 Jun 22	10.71000 +0.15	10.80	10.42	10.59	105,934
31 May 22	10.56000 -0.46	11.05	10.47	10.92	1,879,247
30 May 22	11.02000 +0.36	11.10	10.64	10.64	86,940
27 May 22	10.66000 +0.15	10.66	10.47	10.57	117,168
26 May 22	10.51000 +0.02	10.86	10.48	10.54	101,673
25 May 22	10.49000 -0.18	10.89	10.47	10.57	123,263
24 May 22	10.67000 +0.05	10.74	10.44	10.74	144,579
20 May 22	10.62000 -0.06	10.83	10.48	10.82	156,880
19 May 22	10.68000 +0.44	10.78	10.22	10.22	134,245
18 May 22	10.24000 -0.59	10.79	10.18	10.75	109,449
17 May 22	10.83000 +0.33	10.95	10.68	10.76	138,129
16 May 22	10.50000 +0.36	10.52	10.07	10.20	143,068
13 May 22	10.14000 +0.54	10.21	9.64	9.71	346,171
12 May 22	9.60000 -0.22	9.81	9.40	9.80	128,392
11 May 22	9.82000 -0.32	10.38	9.80	10.14	118,795
10 May 22	10.14000 +0.22	10.15	9.88	10.10	207,005
09 May 22	9.92000 -0.87	10.59	9.90	10.59	139,904
06 May 22	10.79000 +0.02	10.79	10.54	10.74	167,071
05 May 22	10.77000 -0.34	11.21	10.57	11.21	92,405
04 May 22	11.11000 +0.04	11.15	10.64	11.13	152,553
03 May 22	11.07000 +0.15	11.19	10.79	10.79	108,765
02 May 22	10.92000 -0.69	11.66	10.76	11.44	323,399
29 Apr 22	11.61000 +0.12	11.90	11.56	11.65	151,697
28 Apr 22	11.49000 -0.35	11.95	11.31	11.93	282,707
27 Apr 22	11.84000 +0.56	11.91	10.77	11.44	202,388
26 Apr 22	11.28000 -0.27	11.57	11.00	11.57	212,034
25 Apr 22	11.55000 -0.07	11.65	11.12	11.44	282,458
22 Apr 22	11.62000 -0.29	12.10	11.55	11.89	140,140
21 Apr 22	11.91000 -0.56	12.44	11.66	12.44	228,367
20 Apr 22	12.47000 -0.32	12.86	12.43	12.68	128,452
19 Apr 22	12.79000 +0.17	12.85	12.41	12.57	284,829
18 Apr 22	12.62000 +0.66	12.77	12.11	12.13	311,091
14 Apr 22	11.96000 +0.01	12.10	11.67	11.95	116,972
13 Apr 22	11.95000 +0.45	12.00	11.51	11.51	195,372
12 Apr 22	11.50000 +0.14	11.65	11.30	11.41	123,979
11 Apr 22	11.36000 +0.00	11.49	11.28	11.32	95,213
08 Apr 22	11.36000 -0.12	11.53	11.32	11.48	115,825
07 Apr 22	11.48000 +0.18	11.55	11.22	11.26	226,662
06 Apr 22	11.30000 -0.26	11.53	11.16	11.53	96,825
05 Apr 22	11.56000 -0.18	11.82	11.53	11.65	92,623
04 Apr 22	11.74000 -0.17	11.94	11.58	11.94	56,745
01 Apr 22	11.91000 -0.26	12.10	11.35	12.08	175,245
31 Mar 22	12.17000 +0.19	12.31	11.80	11.95	122,517
30 Mar 22	11.98000 +0.48	11.98	11.45	11.56	107,552
29 Mar 22	11.50000 -0.01	11.62	11.12	11.44	142,796
28 Mar 22	11.51000 +0.04	11.65	11.20	11.32	85,792
25 Mar 22	11.47000 -0.33	11.79	11.40	11.71	174,585
24 Mar 22	11.80000 -0.41	12.35	11.51	12.26	117,870
23 Mar 22	12.21000 +0.20	12.38	11.98	12.06	283,447
22 Mar 22	12.01000 -0.25	12.30	11.90	12.29	145,647
21 Mar 22	12.26000 +0.26	12.36	11.81	12.00	415,222
18 Mar 22	12.00000 +0.21	12.12	11.75	11.81	263,483
17 Mar 22	11.79000 -0.01	12.15	11.57	11.75	601,578
16 Mar 22	11.80000 +0.35	11.85	11.35	11.40	317,963
15 Mar 22	11.45000 +0.34	11.48	10.87	10.90	156,952
14 Mar 22	11.11000 -0.10	11.18	10.94	11.16	140,816
11 Mar 22	11.21000 -0.03	11.35	10.86	11.15	197,783
10 Mar 22	11.24000 +0.10	11.36	10.89	10.90	453,612
09 Mar 22	11.14000 -0.36	11.35	10.91	11.28	294,170
08 Mar 22	11.50000 +0.06	11.78	11.15	11.20	1,031,165
07 Mar 22	11.44000 +0.14	11.49	10.86	11.00	358,689
04 Mar 22	11.30000 +1.42	11.38	10.32	10.54	829,117
03 Mar 22	9.88000 +0.20	9.96	9.58	9.71	157,755
02 Mar 22	9.68000 +0.25	9.80	9.50	9.50	63,181
01 Mar 22	9.43000 +0.14	9.59	9.25	9.29	53,109
28 Feb 22	9.29000 +0.05	9.38	8.97	9.24	69,650
25 Feb 22	9.24000 +0.24	9.34	9.09	9.09	62,532
24 Feb 22	9.00000 -0.10	9.07	8.87	8.97	42,166
23 Feb 22	9.10000 +0.16	9.19	8.88	8.95	70,144
22 Feb 22	8.94000 -0.16	9.05	8.77	9.01	63,121
18 Feb 22	9.10000 +0.00	9.12	8.87	9.12	70,573
17 Feb 22	9.10000 -0.25	9.54	8.99	9.45	138,089
16 Feb 22	9.35000 -0.13	9.54	9.26	9.44	70,531
15 Feb 22	9.48000 +0.23	9.48	9.25	9.25	32,694
14 Feb 22	9.25000 +0.16	9.39	8.98	9.06	32,647
11 Feb 22	9.09000 -0.15	9.33	9.07	9.19	85,764
10 Feb 22	9.24000 -0.22	9.73	9.14	9.38	217,419
09 Feb 22	9.46000 +0.37	9.49	9.02	9.17	137,185
08 Feb 22	9.09000 +0.05	9.33	8.96	8.96	178,867
07 Feb 22	9.04000 +0.46	9.14	8.55	8.55	165,932
04 Feb 22	8.58000 +0.06	8.64	8.42	8.56	56,418
03 Feb 22	8.52000 +0.14	8.63	8.22	8.28	79,483
02 Feb 22	8.38000 -0.18	8.54	8.34	8.54	55,504
01 Feb 22	8.56000 +0.23	8.74	8.38	8.50	130,565
31 Jan 22	8.33000 +0.29	8.33	8.00	8.02	51,916
28 Jan 22	8.04000 +0.00	8.13	7.91	7.91	84,063
27 Jan 22	8.04000 -0.12	8.19	8.03	8.17	90,894
26 Jan 22	8.16000 -0.27	8.58	8.10	8.55	69,862
25 Jan 22	8.43000 -0.05	8.51	8.27	8.45	63,808
24 Jan 22	8.48000 +0.05	8.48	7.73	8.18	229,821
21 Jan 22	8.43000 -0.35	8.85	8.32	8.64	143,480
20 Jan 22	8.78000 +0.04	8.99	8.75	8.81	58,954
19 Jan 22	8.74000 +0.05	8.98	8.66	8.75	110,673
18 Jan 22	8.69000 +0.00	8.97	8.51	8.51	80,153
17 Jan 22	8.69000 -0.11	8.87	8.69	8.87	37,413
14 Jan 22	8.80000 +0.10	8.80	8.50	8.60	87,946
13 Jan 22	8.70000 -0.53	9.14	8.67	9.12	73,545
12 Jan 22	9.23000 +0.86	9.23	8.42	8.46	237,981
11 Jan 22	8.37000 +0.33	8.41	8.02	8.05	80,303
10 Jan 22	8.04000 -0.03	8.10	7.81	8.06	144,252
07 Jan 22	8.07000 -0.11	8.33	8.03	8.23	50,931
06 Jan 22	8.18000 -0.22	8.37	7.97	8.37	141,877
05 Jan 22	8.40000 -0.05	8.73	8.35	8.42	140,009
04 Jan 22	8.45000 +0.19	8.54	8.11	8.46	183,773
31 Dec 21	8.26000 +0.10	8.31	8.08	8.20	94,795
30 Dec 21	8.16000 +0.13	8.32	8.06	8.14	153,154
29 Dec 21	8.03000 -0.08	8.50	8.03	8.50	172,700
24 Dec 21	8.11000 +0.03	8.16	8.05	8.05	15,440
23 Dec 21	8.08000 +0.02	8.19	8.01	8.06	93,109
22 Dec 21	8.06000 +0.23	8.25	7.83	7.83	90,800
21 Dec 21	7.83000 +0.18	7.86	7.70	7.76	129,965
20 Dec 21	7.65000 -0.26	7.80	7.53	7.75	74,608
17 Dec 21	7.91000 -0.06	7.98	7.80	7.92	246,702
16 Dec 21	7.97000 +0.14	8.05	7.87	7.87	231,593
15 Dec 21	7.83000 -0.15	7.97	7.66	7.95	201,718
14 Dec 21	7.98000 -0.20	8.16	7.97	8.08	94,034
13 Dec 21	8.18000 -0.11	8.29	8.05	8.29	120,354
10 Dec 21	8.29000 -0.24	8.56	8.06	8.54	160,702
09 Dec 21	8.53000 -0.25	8.72	8.46	8.69	50,695
08 Dec 21	8.78000 -0.04	8.93	8.70	8.90	39,393
07 Dec 21	8.82000 +0.13	9.23	8.80	8.89	198,476
06 Dec 21	8.69000 +0.24	8.74	8.45	8.60	132,465
03 Dec 21	8.45000 -0.08	8.96	8.32	8.96	233,866
02 Dec 21	8.53000 +0.01	8.72	8.45	8.45	197,520
01 Dec 21	8.52000 -0.08	8.61	8.36	8.59	161,470
30 Nov 21	8.60000 -0.50	9.19	8.33	9.04	206,200
29 Nov 21	9.10000 -0.21	9.49	9.03	9.49	149,986
26 Nov 21	9.31000 -0.31	9.37	9.10	9.26	129,772
25 Nov 21	9.62000 +0.09	9.69	9.50	9.68	47,344
24 Nov 21	9.53000 +0.13	9.62	9.27	9.39	48,883
23 Nov 21	9.40000 +0.09	9.48	9.16	9.31	174,109
22 Nov 21	9.31000 +0.16	9.33	9.01	9.15	83,701
19 Nov 21	9.15000 +0.03	9.32	9.03	9.03	57,586
18 Nov 21	9.12000 -0.04	9.32	9.07	9.20	77,713
17 Nov 21	9.16000 -0.11	9.32	9.12	9.27	83,822
16 Nov 21	9.27000 +0.05	9.31	9.10	9.23	65,023
15 Nov 21	9.22000 -0.49	9.65	9.18	9.65	83,212
12 Nov 21	9.71000 +0.07	9.79	9.60	9.60	73,681
11 Nov 21	9.64000 +0.37	9.76	9.28	9.28	95,322
10 Nov 21	9.27000 +0.06	9.41	9.20	9.21	52,225
09 Nov 21	9.21000 +0.06	9.25	9.01	9.15	114,913
08 Nov 21	9.15000 +0.22	9.23	8.90	8.92	201,243
05 Nov 21	8.93000 +0.01	9.00	8.82	8.94	54,618
04 Nov 21	8.92000 +0.08	9.02	8.80	8.84	61,722
03 Nov 21	8.84000 -0.06	8.98	8.70	8.86	171,054
02 Nov 21	8.90000 -0.29	9.19	8.75	9.13	234,871
01 Nov 21	9.19000 +0.28	9.32	8.98	8.98	76,442
29 Oct 21	8.91000 -0.01	8.96	8.54	8.85	178,103
28 Oct 21	8.92000 -0.05	9.06	8.79	8.97	83,698
27 Oct 21	8.97000 -0.40	9.44	8.95	9.33	117,406
26 Oct 21	9.37000 -0.42	9.74	9.33	9.74	150,492
25 Oct 21	9.79000 +0.39	9.83	9.39	9.41	277,398
22 Oct 21	9.40000 +0.02	9.54	9.28	9.40	157,197
21 Oct 21	9.38000 -0.02	9.55	9.29	9.31	122,044
20 Oct 21	9.40000 -0.11	9.60	9.31	9.60	129,539
19 Oct 21	9.51000 +0.13	9.57	9.34	9.48	140,042
18 Oct 21	9.38000 +0.10	9.44	9.17	9.24	106,977
15 Oct 21	9.28000 +0.29	9.47	9.00	9.00	195,792
14 Oct 21	8.99000 +0.18	9.03	8.82	8.86	107,937
13 Oct 21	8.81000 +0.09	8.96	8.65	8.71	83,718
12 Oct 21	8.72000 -0.05	9.02	8.64	8.77	110,459
08 Oct 21	8.77000 +0.22	8.91	8.59	8.59	156,504
07 Oct 21	8.55000 +0.20	8.68	8.40	8.40	191,550
06 Oct 21	8.35000 -0.10	8.40	8.17	8.34	133,887
05 Oct 21	8.45000 +0.25	8.50	7.95	8.14	127,730
04 Oct 21	8.20000 -0.13	8.32	8.10	8.29	196,033
01 Oct 21	8.33000 -0.12	8.45	8.17	8.45	94,535
30 Sep 21	8.45000 +0.11	8.48	8.22	8.28	120,420
29 Sep 21	8.34000 -0.16	8.42	8.17	8.42	135,240
28 Sep 21	8.50000 -0.12	8.67	8.39	8.60	149,480
27 Sep 21	8.62000 -0.03	8.78	8.57	8.66	104,617
24 Sep 21	8.65000 -0.01	8.72	8.55	8.62	122,706
23 Sep 21	8.66000 +0.19	8.81	8.48	8.55	451,128
22 Sep 21	8.47000 +0.23	8.54	8.18	8.38	181,919
21 Sep 21	8.24000 -0.13	8.48	8.18	8.42	116,519
20 Sep 21	8.37000 -0.48	8.71	8.23	8.70	159,863
17 Sep 21	8.85000 -0.07	8.86	8.70	8.86	251,295
16 Sep 21	8.92000 -0.17	8.95	8.57	8.95	172,964
15 Sep 21	9.09000 +0.24	9.30	8.85	8.85	193,529
14 Sep 21	8.85000 -0.39	9.29	8.80	9.29	193,254
13 Sep 21	9.24000 +0.01	9.46	9.13	9.28	109,991
10 Sep 21	9.23000 -0.08	9.71	9.20	9.32	417,223
09 Sep 21	9.31000 -0.06	9.47	9.20	9.39	147,094
08 Sep 21	9.37000 -0.06	9.59	9.23	9.35	280,227
07 Sep 21	9.43000 -0.22	9.80	9.40	9.65	228,393
03 Sep 21	9.65000 +0.35	9.91	9.35	9.35	514,766
02 Sep 21	9.30000 +1.37	9.50	8.38	8.49	1,176,876
01 Sep 21	7.93000 -0.05	8.02	7.75	8.02	118,115
31 Aug 21	7.98000 -0.06	8.09	7.89	8.09	164,810
30 Aug 21	8.04000 +0.00	8.14	7.82	8.09	164,737
27 Aug 21	8.04000 +0.32	8.09	7.68	7.77	303,537
26 Aug 21	7.72000 +0.03	7.91	7.71	7.74	155,532
25 Aug 21	7.69000 -0.12	7.81	7.63	7.77	147,483
24 Aug 21	7.81000 +0.12	7.89	7.69	7.82	175,184
23 Aug 21	7.69000 +0.17	8.24	7.61	8.24	134,080
20 Aug 21	7.52000 +0.11	7.77	7.43	7.43	225,927
19 Aug 21	7.41000 -0.45	7.66	7.19	7.66	238,387
18 Aug 21	7.86000 +0.00	7.97	7.78	7.81	191,604
17 Aug 21	7.86000 -0.09	8.07	7.75	7.96	179,538
16 Aug 21	7.95000 -0.25	8.25	7.87	8.15	184,379
13 Aug 21	8.20000 +0.08	8.31	8.13	8.25	108,054
12 Aug 21	8.12000 -0.02	8.16	7.95	8.09	119,581
11 Aug 21	8.14000 +0.03	8.28	7.99	8.17	124,279
10 Aug 21	8.11000 +0.22	8.24	7.89	7.94	323,316
09 Aug 21	7.89000 -0.20	8.19	7.85	8.01	95,994
06 Aug 21	8.09000 -0.16	8.29	8.08	8.20	174,492
05 Aug 21	8.25000 -0.07	8.51	8.21	8.43	120,448
04 Aug 21	8.32000 -0.11	8.75	8.21	8.55	202,315
03 Aug 21	8.43000 -0.17	9.11	8.18	9.08	362,262
30 Jul 21	8.60000 +0.16	8.72	8.35	8.44	278,913
29 Jul 21	8.44000 +0.34	8.61	8.06	8.24	258,673
28 Jul 21	8.10000 +0.05	8.13	7.90	8.02	284,524
27 Jul 21	8.05000 -0.01	8.06	7.92	7.97	121,087
26 Jul 21	8.06000 +0.03	8.27	8.00	8.08	227,609
23 Jul 21	8.03000 +0.04	8.19	8.01	8.03	85,809
22 Jul 21	7.99000 -0.01	8.05	7.86	8.00	167,932
21 Jul 21	8.00000 +0.06	8.19	7.94	7.97	1,302,136
20 Jul 21	7.94000 +0.03	8.18	7.82	7.97	434,384
19 Jul 21	7.91000 -0.22	8.16	7.79	8.14	319,991
16 Jul 21	8.13000 -0.11	8.23	8.02	8.22	431,729
15 Jul 21	8.24000 +0.01	8.48	8.19	8.28	205,533
14 Jul 21	8.23000 +0.13	8.44	8.08	8.08	256,481
13 Jul 21	8.10000 -0.12	8.50	8.06	8.45	197,933
12 Jul 21	8.22000 +0.17	8.33	7.94	7.94	393,587
09 Jul 21	8.05000 -0.07	8.10	7.94	8.02	456,321
08 Jul 21	8.12000 -0.11	8.34	7.88	8.05	563,833
07 Jul 21	8.23000 -0.07	8.39	8.22	8.30	164,131
06 Jul 21	8.30000 -0.26	8.69	8.20	8.55	338,081
05 Jul 21	8.56000 -0.04	8.63	8.46	8.63	131,653
02 Jul 21	8.60000 +0.03	8.80	8.56	8.57	167,714
30 Jun 21	8.57000 -0.09	8.79	8.40	8.79	209,205
29 Jun 21	8.66000 +0.11	8.74	8.39	8.39	160,801
28 Jun 21	8.55000 -0.31	8.92	8.48	8.90	171,490
25 Jun 21	8.86000 +0.05	9.00	8.79	8.86	189,919
24 Jun 21	8.81000 -0.02	8.91	8.76	8.90	162,821
23 Jun 21	8.83000 +0.13	8.91	8.64	8.80	314,186
22 Jun 21	8.70000 -0.24	8.95	8.66	8.81	158,571
21 Jun 21	8.94000 +0.32	9.15	8.68	8.74	280,397
18 Jun 21	8.62000 -0.41	9.06	8.57	8.98	513,917
17 Jun 21	9.03000 -0.13	9.12	8.68	8.88	434,217
16 Jun 21	9.16000 -0.64	9.76	9.08	9.73	491,216
15 Jun 21	9.80000 -0.60	10.25	9.05	10.25	855,162
14 Jun 21	10.40000 -0.01	10.50	10.30	10.50	231,505
11 Jun 21	10.41000 +0.06	10.99	10.39	10.55	436,699
10 Jun 21	10.35000 +0.32	10.45	10.04	10.16	274,886
09 Jun 21	10.03000 +0.14	10.24	9.78	9.90	248,508
08 Jun 21	9.89000 -0.36	10.39	9.89	10.23	232,100
07 Jun 21	10.25000 -0.10	10.39	10.19	10.34	78,404
04 Jun 21	10.35000 -0.06	10.55	10.26	10.47	134,932
03 Jun 21	10.41000 -0.31	10.66	10.35	10.66	200,962
02 Jun 21	10.72000 +0.46	10.79	10.18	10.28	307,059
01 Jun 21	10.26000 -0.33	10.65	10.03	10.55	336,874
31 May 21	10.59000 +0.02	10.74	10.45	10.60	714,054
28 May 21	10.57000 -0.14	10.85	10.48	10.70	352,345
27 May 21	10.71000 -0.16	11.14	10.52	11.08	620,507
26 May 21	10.87000 +0.24	11.34	10.70	10.70	977,572
25 May 21	10.63000 -0.03	10.90	10.59	10.70	233,428
21 May 21	10.66000 -0.04	10.97	10.62	10.71	321,222
20 May 21	10.70000 +0.17	10.76	10.43	10.56	286,685
19 May 21	10.53000 -0.44	11.04	10.38	10.74	397,685
18 May 21	10.97000 +0.76	11.17	10.39	10.40	785,226
17 May 21	10.21000 +0.96	10.25	9.26	9.29	721,043
14 May 21	9.25000 +0.21	9.32	8.99	9.00	281,096
13 May 21	9.04000 +0.41	9.20	8.51	8.51	475,099
12 May 21	8.63000 +0.20	8.75	8.43	8.43	310,393
11 May 21	8.43000 -0.07	8.64	8.38	8.46	763,702
10 May 21	8.50000 +0.40	8.70	8.10	8.10	1,797,178
07 May 21	8.10000 +0.51	8.15	7.43	7.85	325,296
06 May 21	7.59000 +0.27	7.70	7.21	7.38	94,522
05 May 21	7.32000 +0.02	7.36	7.20	7.32	52,180
04 May 21	7.30000 -0.05	7.35	7.07	7.32	115,416
03 May 21	7.35000 +0.37	7.46	6.99	6.99	154,175
30 Apr 21	6.98000 -0.10	7.15	6.97	7.02	54,128
29 Apr 21	7.08000 -0.12	7.24	6.97	7.21	128,054
28 Apr 21	7.20000 +0.08	7.33	7.05	7.15	132,252
27 Apr 21	7.12000 +0.07	7.37	7.11	7.21	127,028
26 Apr 21	7.05000 +0.14	7.10	6.86	7.01	164,879
23 Apr 21	6.91000 +0.15	6.94	6.79	6.79	127,156
22 Apr 21	6.76000 -0.08	6.94	6.75	6.87	181,939
21 Apr 21	6.84000 +0.03	6.86	6.67	6.75	280,884
20 Apr 21	6.81000 -0.13	6.94	6.73	6.90	129,940
19 Apr 21	6.94000 -0.16	7.32	6.93	7.09	141,609
16 Apr 21	7.10000 +0.22	7.16	6.77	6.89	485,161
15 Apr 21	6.88000 +0.20	6.90	6.74	6.87	168,732
14 Apr 21	6.68000 -0.11	6.82	6.66	6.79	137,365
13 Apr 21	6.79000 +0.01	6.84	6.69	6.84	111,658
12 Apr 21	6.78000 -0.29	7.05	6.78	7.05	84,878
09 Apr 21	7.07000 -0.08	7.16	7.02	7.14	75,383
08 Apr 21	7.15000 -0.06	7.25	7.10	7.22	213,980
07 Apr 21	7.21000 +0.01	7.29	7.04	7.18	214,985
06 Apr 21	7.20000 +0.24	7.25	6.92	6.92	173,827
05 Apr 21	6.96000 +0.11	6.99	6.81	6.83	95,139
01 Apr 21	6.85000 +0.10	6.85	6.66	6.84	101,336
31 Mar 21	6.75000 +0.22	6.77	6.42	6.55	131,307
30 Mar 21	6.53000 -0.24	6.70	6.50	6.70	95,145
29 Mar 21	6.77000 -0.20	7.04	6.55	7.04	101,997
26 Mar 21	6.97000 +0.11	7.04	6.77	6.87	171,289
25 Mar 21	6.86000 +0.02	6.98	6.43	6.94	320,808
24 Mar 21	6.84000 -0.30	7.37	6.81	7.20	242,457
23 Mar 21	7.14000 -0.46	7.60	7.09	7.60	241,575
22 Mar 21	7.60000 -0.07	7.73	7.56	7.65	70,268
19 Mar 21	7.67000 -0.16	7.83	7.61	7.83	188,335
18 Mar 21	7.83000 +0.14	8.09	7.61	7.65	185,835
17 Mar 21	7.69000 +0.03	7.80	7.60	7.72	131,104
16 Mar 21	7.66000 +0.12	7.70	7.43	7.60	79,455
15 Mar 21	7.54000 -0.05	7.85	7.45	7.85	134,151
12 Mar 21	7.59000 -0.05	7.88	7.53	7.88	145,181
11 Mar 21	7.64000 +0.47	7.75	7.15	7.32	295,265
10 Mar 21	7.17000 -0.28	7.50	7.07	7.48	160,653
09 Mar 21	7.45000 +0.29	7.66	7.22	7.25	224,081
08 Mar 21	7.16000 +0.22	7.45	6.94	6.94	729,090
05 Mar 21	6.94000 +0.46	7.18	6.51	7.17	452,440
04 Mar 21	6.48000 -0.51	7.02	6.41	7.01	252,239
03 Mar 21	6.99000 -0.11	7.06	6.87	7.06	107,786
02 Mar 21	7.10000 +0.18	7.12	6.92	7.01	151,395
01 Mar 21	6.92000 -0.11	7.11	6.90	7.08	138,040
26 Feb 21	7.03000 +0.02	7.05	6.67	6.96	240,879
25 Feb 21	7.01000 +0.01	7.09	6.87	7.00	208,083
24 Feb 21	7.00000 +0.08	7.07	6.75	6.75	88,021
23 Feb 21	6.92000 -0.10	6.97	6.58	6.97	197,797
22 Feb 21	7.02000 +0.37	7.05	6.59	6.60	208,329
19 Feb 21	6.65000 -0.11	6.91	6.63	6.80	246,092
18 Feb 21	6.76000 -0.14	6.90	6.65	6.87	173,638
17 Feb 21	6.90000 -0.20	7.12	6.74	7.12	233,531
16 Feb 21	7.10000 -0.36	7.55	7.09	7.50	244,604
12 Feb 21	7.46000 +0.03	7.60	7.23	7.42	303,466
11 Feb 21	7.43000 -0.10	7.55	7.30	7.54	175,163
10 Feb 21	7.53000 +0.03	7.55	7.24	7.55	173,736
09 Feb 21	7.50000 +0.01	7.55	7.31	7.31	149,483
08 Feb 21	7.49000 +0.04	7.58	7.34	7.49	183,958
05 Feb 21	7.45000 +0.22	7.50	7.17	7.24	132,005
04 Feb 21	7.23000 -0.19	7.42	6.99	7.42	211,915
03 Feb 21	7.42000 +0.07	7.50	7.23	7.35	166,907
02 Feb 21	7.35000 -0.01	7.36	7.16	7.36	178,967
01 Feb 21	7.36000 +0.38	7.55	7.16	7.16	196,894
29 Jan 21	6.98000 -0.13	7.28	6.95	7.20	139,238
28 Jan 21	7.11000 +0.10	7.18	6.99	7.07	91,738
27 Jan 21	7.01000 -0.01	7.14	6.92	6.92	188,330
26 Jan 21	7.02000 +0.03	7.09	6.89	6.89	84,903
25 Jan 21	6.99000 -0.38	7.39	6.99	7.24	156,879
22 Jan 21	7.37000 -0.03	7.40	7.23	7.33	105,264
21 Jan 21	7.40000 -0.11	7.58	7.36	7.51	220,058
20 Jan 21	7.51000 +0.00	7.63	7.47	7.56	185,851
19 Jan 21	7.51000 -0.09	7.60	7.48	7.59	49,857
18 Jan 21	7.60000 +0.13	7.60	7.40	7.50	80,409
15 Jan 21	7.47000 -0.18	7.62	7.40	7.62	177,888
14 Jan 21	7.65000 +0.16	7.70	7.49	7.52	74,718
13 Jan 21	7.49000 -0.04	7.59	7.47	7.49	107,097
12 Jan 21	7.53000 -0.09	7.62	7.33	7.62	153,851
11 Jan 21	7.62000 -0.10	7.63	7.42	7.57	151,311
08 Jan 21	7.72000 -0.28	7.97	7.33	7.97	184,172
07 Jan 21	8.00000 +0.06	8.04	7.83	8.04	61,655
06 Jan 21	7.94000 +0.27	8.04	7.55	7.65	189,108
05 Jan 21	7.67000 -0.01	7.81	7.52	7.75	195,593
04 Jan 21	7.68000 -0.01	7.90	7.59	7.90	169,401
31 Dec 20	7.69000 -0.06	7.83	7.62	7.82	125,808
30 Dec 20	7.75000 +0.20	7.82	7.57	7.57	67,870
29 Dec 20	7.55000 +0.08	7.60	7.45	7.46	57,086
24 Dec 20	7.47000 +0.00	7.57	7.38	7.46	23,139
23 Dec 20	7.47000 +0.08	7.73	7.37	7.72	56,210
22 Dec 20	7.39000 -0.12	7.42	7.26	7.27	102,556
21 Dec 20	7.51000 -0.09	7.61	7.39	7.45	125,328
18 Dec 20	7.60000 -0.10	7.76	7.55	7.70	69,486
17 Dec 20	7.70000 +0.13	7.75	7.50	7.70	100,909
16 Dec 20	7.57000 -0.21	7.97	7.35	7.97	168,753
15 Dec 20	7.78000 +0.30	8.38	7.60	7.64	1,202,518
14 Dec 20	7.48000 +0.48	7.70	7.10	7.15	418,612
11 Dec 20	7.00000 +0.58	7.01	6.60	6.64	417,731
10 Dec 20	6.42000 -0.08	6.77	6.40	6.40	144,098
09 Dec 20	6.50000 -0.14	6.67	6.39	6.58	310,564
08 Dec 20	6.64000 -0.10	6.80	6.64	6.80	77,032
07 Dec 20	6.74000 +0.03	6.81	6.58	6.58	281,794
04 Dec 20	6.71000 +0.18	6.77	6.60	6.74	51,861
03 Dec 20	6.53000 -0.13	6.71	6.49	6.71	79,062
02 Dec 20	6.66000 -0.02	6.70	6.54	6.68	55,144
01 Dec 20	6.68000 +0.65	6.72	6.07	6.07	256,855
30 Nov 20	6.03000 -0.03	6.07	5.97	6.03	129,676
27 Nov 20	6.06000 -0.09	6.11	5.90	6.11	155,610
26 Nov 20	6.15000 +0.25	6.15	5.88	5.88	33,374
25 Nov 20	5.90000 -0.17	6.05	5.85	6.05	247,276
24 Nov 20	6.07000 -0.07	6.20	5.99	6.10	87,022
23 Nov 20	6.14000 -0.31	6.46	5.97	6.46	235,841
20 Nov 20	6.45000 -0.02	6.60	6.42	6.49	49,625
19 Nov 20	6.47000 -0.06	6.65	6.43	6.44	82,737
18 Nov 20	6.53000 -0.05	6.73	6.51	6.58	262,315
17 Nov 20	6.58000 -0.12	6.72	6.45	6.70	101,392
16 Nov 20	6.70000 -0.01	6.80	6.54	6.75	166,792
13 Nov 20	6.71000 +0.16	6.98	6.62	6.66	145,643
12 Nov 20	6.55000 -0.01	6.70	6.54	6.58	465,348
11 Nov 20	6.56000 +0.17	6.59	6.31	6.36	129,235
10 Nov 20	6.39000 -0.29	6.73	6.36	6.60	275,724
09 Nov 20	6.68000 -0.49	7.09	6.55	6.87	252,814
06 Nov 20	7.17000 +0.10	7.23	7.00	7.10	180,001
05 Nov 20	7.07000 +0.38	7.14	6.70	6.77	277,858
04 Nov 20	6.69000 -0.09	6.80	6.56	6.79	145,022
03 Nov 20	6.78000 +0.13	6.92	6.42	6.43	238,732
02 Nov 20	6.65000 +0.13	6.70	6.47	6.57	178,817
30 Oct 20	6.52000 -0.19	6.73	6.36	6.73	336,508
29 Oct 20	6.71000 +0.26	6.76	6.43	6.43	719,276
28 Oct 20	6.45000 -0.30	6.75	6.40	6.61	355,690
27 Oct 20	6.75000 +0.22	6.89	6.45	6.57	249,001
26 Oct 20	6.53000 -0.14	6.69	6.47	6.50	339,589
23 Oct 20	6.67000 -0.02	6.82	6.63	6.73	146,681
22 Oct 20	6.69000 +0.04	6.73	6.55	6.62	331,433
21 Oct 20	6.65000 +0.10	6.75	6.40	6.56	225,549
20 Oct 20	6.55000 -0.25	6.90	6.40	6.87	360,516
19 Oct 20	6.80000 +0.16	7.20	6.65	6.68	479,437
16 Oct 20	6.64000 -0.24	6.93	6.58	6.90	815,667
15 Oct 20	6.88000 -0.04	7.02	6.72	6.92	134,768
14 Oct 20	6.92000 +0.08	7.01	6.81	6.91	68,560
13 Oct 20	6.84000 -0.04	6.93	6.70	6.85	194,962
09 Oct 20	6.88000 +0.03	7.10	6.83	6.96	124,398
08 Oct 20	6.85000 -0.19	7.09	6.73	6.93	456,710
07 Oct 20	7.04000 -0.12	7.19	6.91	7.17	167,565
06 Oct 20	7.16000 -0.27	7.49	7.15	7.49	300,280
05 Oct 20	7.43000 +0.43	7.54	7.02	7.02	654,054
02 Oct 20	7.00000 -0.03	7.07	6.90	6.93	648,540
01 Oct 20	7.03000 -0.10	7.25	6.99	7.15	192,912
30 Sep 20	7.13000 -0.01	7.26	7.06	7.10	166,959
29 Sep 20	7.14000 +0.06	7.14	6.99	7.13	161,450
28 Sep 20	7.08000 +0.13	7.08	6.95	7.02	147,541
25 Sep 20	6.95000 +0.06	6.97	6.77	6.83	169,674
24 Sep 20	6.89000 +0.28	6.94	6.46	6.46	538,314
23 Sep 20	6.61000 -0.31	6.97	6.60	6.86	464,430
22 Sep 20	6.92000 -0.07	7.14	6.90	7.05	343,210
21 Sep 20	6.99000 -0.28	7.11	6.85	7.10	752,784
18 Sep 20	7.27000 -0.08	7.36	7.17	7.33	140,413
17 Sep 20	7.35000 +0.16	7.40	7.10	7.16	513,252
16 Sep 20	7.19000 +0.39	7.25	6.80	6.89	941,041
15 Sep 20	6.80000 +0.22	6.95	6.64	6.76	376,259
14 Sep 20	6.58000 -0.07	6.88	6.50	6.67	137,786
11 Sep 20	6.65000 +0.33	6.85	6.25	6.34	936,430
10 Sep 20	6.32000 -0.09	6.62	6.20	6.62	191,152
09 Sep 20	6.41000 +0.21	6.57	6.27	6.28	308,417
08 Sep 20	6.20000 +0.00	6.33	6.01	6.23	101,995
04 Sep 20	6.20000 -0.30	6.59	6.19	6.46	139,030
03 Sep 20	6.50000 -0.29	6.78	6.37	6.78	154,559
02 Sep 20	6.79000 +0.05	6.90	6.62	6.62	119,866
01 Sep 20	6.74000 -0.01	6.79	6.59	6.71	192,923
31 Aug 20	6.75000 -0.27	7.03	6.65	6.98	202,856
28 Aug 20	7.02000 +0.56	7.15	6.57	6.61	314,903
27 Aug 20	6.46000 +0.03	6.57	6.34	6.42	199,348
26 Aug 20	6.43000 +0.23	6.59	6.31	6.31	279,965
25 Aug 20	6.20000 -0.04	6.39	6.11	6.25	64,827
24 Aug 20	6.24000 -0.03	6.42	6.22	6.31	148,679
21 Aug 20	6.27000 -0.13	6.41	6.19	6.36	124,452
20 Aug 20	6.40000 +0.31	6.41	5.99	6.02	358,276
19 Aug 20	6.09000 -0.14	6.34	6.05	6.29	128,222
18 Aug 20	6.23000 -0.01	6.32	6.20	6.32	60,375
17 Aug 20	6.24000 +0.14	6.38	6.16	6.16	85,267
14 Aug 20	6.10000 -0.04	6.21	5.85	6.18	315,452
13 Aug 20	6.14000 +0.04	6.28	6.10	6.14	158,873
12 Aug 20	6.10000 +0.02	6.14	6.01	6.13	51,197
11 Aug 20	6.08000 -0.24	6.17	5.86	6.12	148,335
10 Aug 20	6.32000 -0.06	6.49	6.25	6.40	161,534
07 Aug 20	6.38000 -0.16	6.55	6.31	6.44	143,946
06 Aug 20	6.54000 +0.27	6.59	6.31	6.38	408,956
05 Aug 20	6.27000 +0.13	6.41	6.15	6.18	735,318
04 Aug 20	6.14000 +0.05	6.15	5.98	6.09	105,066
31 Jul 20	6.09000 -0.06	6.17	6.02	6.12	137,902
30 Jul 20	6.15000 +0.00	6.20	5.94	6.20	325,042
29 Jul 20	6.15000 +0.20	6.23	5.68	5.94	700,355
28 Jul 20	5.95000 +0.32	6.10	5.54	5.54	436,973
27 Jul 20	5.63000 +0.37	5.71	5.35	5.36	245,190
24 Jul 20	5.26000 -0.11	5.42	5.26	5.39	117,397
23 Jul 20	5.37000 +0.02	5.61	5.30	5.33	155,101
22 Jul 20	5.35000 -0.05	5.50	5.31	5.43	162,066
21 Jul 20	5.40000 +0.13	5.43	5.20	5.36	202,877
20 Jul 20	5.27000 -0.03	5.41	5.13	5.40	217,809
17 Jul 20	5.30000 +0.27	5.34	5.04	5.12	217,062
16 Jul 20	5.03000 +0.08	5.11	4.92	4.99	349,724
15 Jul 20	4.95000 +0.13	4.98	4.81	4.86	524,689
14 Jul 20	4.82000 +0.00	4.96	4.79	4.88	207,465
13 Jul 20	4.82000 +0.20	5.04	4.60	4.60	407,113
10 Jul 20	4.62000 -0.08	4.69	4.54	4.69	91,853
09 Jul 20	4.70000 +0.04	4.85	4.59	4.72	124,044
08 Jul 20	4.66000 +0.06	4.91	4.65	4.65	186,524
07 Jul 20	4.60000 +0.14	4.67	4.29	4.42	203,617
06 Jul 20	4.46000 +0.21	4.52	4.19	4.25	321,178
03 Jul 20	4.25000 -0.09	4.35	4.18	4.35	329,262
02 Jul 20	4.34000 +0.05	4.62	4.27	4.28	232,828
30 Jun 20	4.29000 +0.08	4.35	4.20	4.24	276,123
29 Jun 20	4.21000 -0.03	4.35	4.19	4.34	77,544
26 Jun 20	4.24000 -0.21	4.40	4.18	4.39	209,804
25 Jun 20	4.45000 +0.17	4.48	4.23	4.25	224,236
24 Jun 20	4.28000 +0.07	4.37	4.13	4.22	362,567
23 Jun 20	4.21000 +0.25	4.36	3.98	4.00	303,347
22 Jun 20	3.96000 +0.46	4.03	3.52	3.55	425,915
19 Jun 20	3.50000 -0.04	3.64	3.49	3.55	331,983
18 Jun 20	3.54000 -0.07	3.61	3.42	3.57	378,435
17 Jun 20	3.61000 -0.04	3.66	3.56	3.63	422,116
16 Jun 20	3.65000 +0.07	3.87	3.57	3.70	475,225
15 Jun 20	3.58000 +0.15	3.63	3.39	3.51	340,731
12 Jun 20	3.43000 +0.04	3.54	3.39	3.48	79,419
11 Jun 20	3.39000 -0.10	3.52	3.35	3.39	173,134
10 Jun 20	3.49000 -0.07	3.61	3.39	3.55	639,663
09 Jun 20	3.56000 -0.04	3.64	3.55	3.64	138,751
08 Jun 20	3.60000 +0.02	3.74	3.54	3.60	216,797
05 Jun 20	3.58000 -0.02	3.86	3.50	3.76	581,144
04 Jun 20	3.60000 +0.05	3.68	3.54	3.65	100,250
03 Jun 20	3.55000 -0.11	3.64	3.44	3.58	163,514
02 Jun 20	3.66000 -0.05	3.77	3.51	3.70	164,770
01 Jun 20	3.71000 +0.19	3.77	3.50	3.50	197,794
29 May 20	3.52000 -0.34	3.86	3.43	3.85	1,733,873
28 May 20	3.86000 -0.08	4.05	3.80	4.05	106,021
27 May 20	3.94000 +0.04	4.00	3.75	3.82	143,482
26 May 20	3.90000 -0.16	4.06	3.77	4.06	223,545
25 May 20	4.06000 -0.01	4.10	3.97	4.10	42,025
22 May 20	4.07000 -0.04	4.15	4.00	4.10	67,935
21 May 20	4.11000 +0.10	4.12	3.80	4.00	94,597
20 May 20	4.01000 +0.24	4.11	3.64	3.85	184,819
19 May 20	3.77000 +0.36	3.83	3.45	3.48	114,203
15 May 20	3.41000 +0.01	3.49	3.40	3.49	53,083
14 May 20	3.40000 +0.05	3.43	3.24	3.28	115,082
13 May 20	3.35000 -0.12	3.50	3.19	3.50	161,674
12 May 20	3.47000 -0.17	3.63	3.40	3.63	37,928
11 May 20	3.64000 -0.18	3.75	3.55	3.71	31,349
08 May 20	3.82000 +0.09	3.88	3.68	3.76	101,820
07 May 20	3.73000 +0.40	3.79	3.35	3.38	1,582,705
06 May 20	3.33000 -0.01	3.40	3.25	3.39	101,411
05 May 20	3.34000 +0.02	3.42	3.20	3.32	191,680
04 May 20	3.32000 -0.10	3.43	3.26	3.40	54,146
01 May 20	3.42000 -0.13	3.54	3.37	3.50	114,590
30 Apr 20	3.55000 -0.25	3.90	3.47	3.90	76,865
29 Apr 20	3.80000 +0.12	3.87	3.69	3.69	101,035
28 Apr 20	3.68000 -0.07	3.76	3.57	3.76	217,681
27 Apr 20	3.75000 -0.02	3.88	3.60	3.88	29,147
24 Apr 20	3.77000 +0.03	3.82	3.74	3.76	156,865
23 Apr 20	3.74000 +0.26	3.92	3.49	3.49	142,354
22 Apr 20	3.48000 +0.10	3.50	3.35	3.35	42,122
21 Apr 20	3.38000 -0.24	3.50	3.38	3.50	86,304
20 Apr 20	3.62000 -0.20	3.86	3.55	3.83	69,339
17 Apr 20	3.82000 +0.02	3.90	3.70	3.76	84,059
16 Apr 20	3.80000 +0.27	3.85	3.55	3.55	93,214
15 Apr 20	3.53000 -0.12	3.57	3.36	3.38	102,847
14 Apr 20	3.65000 +0.10	3.79	3.55	3.60	89,800
13 Apr 20	3.55000 -0.06	3.79	3.34	3.79	68,411
09 Apr 20	3.61000 +0.18	3.80	3.20	3.49	89,319
08 Apr 20	3.43000 +0.20	3.47	3.11	3.47	48,431
07 Apr 20	3.23000 -0.06	3.48	3.13	3.39	42,787
06 Apr 20	3.29000 +0.32	3.29	2.95	3.03	58,845
03 Apr 20	2.97000 +0.13	3.12	2.75	2.82	622,456
02 Apr 20	2.84000 +0.05	2.93	2.75	2.75	52,573
01 Apr 20	2.79000 -0.06	2.86	2.75	2.76	230,728
31 Mar 20	2.85000 -0.12	3.06	2.77	3.06	233,962
30 Mar 20	2.97000 +0.36	3.05	2.68	2.68	53,999
27 Mar 20	2.61000 +0.01	2.65	2.49	2.61	79,612
26 Mar 20	2.60000 +0.10	2.67	2.45	2.58	300,608
25 Mar 20	2.50000 +0.04	2.69	2.40	2.58	195,621
24 Mar 20	2.46000 +0.08	2.55	2.30	2.51	229,106
23 Mar 20	2.38000 -0.12	2.54	2.29	2.45	96,703
20 Mar 20	2.50000 +0.00	2.65	2.33	2.59	93,537
19 Mar 20	2.50000 +0.09	2.65	2.31	2.49	77,166
18 Mar 20	2.41000 -0.33	2.88	2.26	2.88	158,119
17 Mar 20	2.74000 +0.09	2.91	2.58	2.68	179,022
16 Mar 20	2.65000 -0.35	2.87	2.51	2.75	134,560
13 Mar 20	3.00000 +0.05	3.20	2.73	3.05	211,155
12 Mar 20	2.95000 -0.73	3.31	2.92	2.99	271,573
11 Mar 20	3.68000 -0.22	3.92	3.44	3.92	304,701
10 Mar 20	3.90000 -0.06	4.06	3.74	4.05	207,978
09 Mar 20	3.96000 -0.42	4.17	3.87	4.17	99,114
06 Mar 20	4.38000 -0.13	4.49	4.32	4.49	87,222
05 Mar 20	4.51000 -0.02	4.52	4.42	4.50	45,567
04 Mar 20	4.53000 -0.09	4.88	4.38	4.85	142,444
03 Mar 20	4.62000 +0.02	4.91	4.51	4.91	216,858
02 Mar 20	4.60000 -0.02	4.72	4.51	4.51	194,868
28 Feb 20	4.62000 -0.55	5.00	4.56	4.99	207,212
27 Feb 20	5.17000 -0.10	5.33	5.05	5.33	125,369
26 Feb 20	5.27000 +0.00	5.28	5.16	5.27	80,064
25 Feb 20	5.27000 -0.20	5.47	5.25	5.47	80,213
24 Feb 20	5.47000 +0.22	5.61	5.20	5.20	216,778
21 Feb 20	5.25000 +0.09	5.29	5.10	5.14	114,202
20 Feb 20	5.16000 -0.07	5.32	5.15	5.25	100,028
19 Feb 20	5.23000 -0.02	5.28	5.02	5.20	54,160
18 Feb 20	5.25000 -0.10	5.38	5.22	5.33	72,774
14 Feb 20	5.35000 +0.15	5.39	5.14	5.19	54,124
13 Feb 20	5.20000 -0.08	5.33	5.20	5.28	54,255
12 Feb 20	5.28000 -0.05	5.48	5.25	5.33	19,744
11 Feb 20	5.33000 +0.04	5.36	5.25	5.30	79,813
10 Feb 20	5.29000 -0.03	5.39	5.28	5.32	209,333
07 Feb 20	5.32000 -0.01	5.33	5.20	5.33	112,679
06 Feb 20	5.33000 +0.05	5.39	5.22	5.31	51,528
05 Feb 20	5.28000 +0.08	5.41	5.20	5.20	59,579
04 Feb 20	5.20000 -0.10	5.30	5.16	5.29	67,746
03 Feb 20	5.30000 -0.19	5.47	5.27	5.47	59,407
31 Jan 20	5.49000 -0.05	5.67	5.42	5.59	119,002
30 Jan 20	5.54000 +0.12	5.58	5.38	5.52	36,703
29 Jan 20	5.42000 +0.02	5.50	5.20	5.50	91,297
28 Jan 20	5.40000 -0.11	5.48	5.38	5.46	23,759
27 Jan 20	5.51000 -0.04	5.60	5.43	5.57	68,501
24 Jan 20	5.55000 -0.15	5.70	5.48	5.68	99,227
23 Jan 20	5.70000 -0.02	5.73	5.60	5.70	68,450
22 Jan 20	5.72000 -0.01	5.76	5.66	5.74	45,779
21 Jan 20	5.73000 -0.02	5.81	5.62	5.75	27,287
20 Jan 20	5.75000 -0.02	5.89	5.73	5.89	36,506
17 Jan 20	5.77000 +0.32	5.86	5.45	5.46	196,297
16 Jan 20	5.45000 +0.10	5.48	5.35	5.38	64,209
15 Jan 20	5.35000 +0.03	5.55	5.35	5.37	175,058
14 Jan 20	5.32000 +0.05	5.37	5.24	5.24	95,558
13 Jan 20	5.27000 -0.08	5.40	5.25	5.40	297,397
10 Jan 20	5.35000 +0.01	5.39	5.34	5.34	214,776
09 Jan 20	5.34000 -0.14	5.46	5.28	5.45	192,266
08 Jan 20	5.48000 -0.11	5.68	5.45	5.68	124,964
07 Jan 20	5.59000 -0.03	5.65	5.49	5.59	60,590
06 Jan 20	5.62000 -0.06	5.78	5.59	5.78	33,642
03 Jan 20	5.68000 -0.11	5.85	5.66	5.78	74,050
02 Jan 20	5.79000 +0.12	5.84	5.68	5.70	73,247
31 Dec 19	5.67000 +0.02	5.72	5.54	5.71	99,013
30 Dec 19	5.65000 +0.06	5.72	5.55	5.55	37,748
27 Dec 19	5.59000 -0.02	5.62	5.49	5.59	40,840
24 Dec 19	5.61000 +0.09	5.61	5.48	5.48	27,170
23 Dec 19	5.52000 -0.11	5.62	5.44	5.62	139,183
20 Dec 19	5.63000 -0.03	5.67	5.53	5.64	99,707
19 Dec 19	5.66000 +0.16	5.67	5.50	5.50	70,140
18 Dec 19	5.50000 +0.10	5.59	5.29	5.42	226,861
17 Dec 19	5.40000 -0.29	5.66	5.37	5.62	152,504
16 Dec 19	5.69000 +0.05	5.73	5.63	5.66	67,052
13 Dec 19	5.64000 -0.13	5.75	5.60	5.70	81,150
12 Dec 19	5.77000 -0.07	5.86	5.72	5.77	76,630
11 Dec 19	5.84000 +0.09	5.87	5.75	5.75	108,350
10 Dec 19	5.75000 -0.05	5.84	5.68	5.79	297,475
09 Dec 19	5.80000 -0.10	5.94	5.70	5.89	129,686
06 Dec 19	5.90000 -0.08	6.01	5.87	5.98	71,781
05 Dec 19	5.98000 +0.19	6.33	5.86	6.08	278,868
04 Dec 19	5.79000 +0.02	5.80	5.64	5.80	69,988
03 Dec 19	5.77000 +0.27	5.80	5.51	5.51	115,521
02 Dec 19	5.50000 +0.13	5.52	5.37	5.37	75,070
29 Nov 19	5.37000 +0.08	5.41	5.20	5.27	86,057
28 Nov 19	5.29000 -0.05	5.37	5.28	5.35	39,300
27 Nov 19	5.34000 -0.14	5.47	5.31	5.47	38,738
26 Nov 19	5.48000 +0.22	5.48	5.25	5.29	170,463
25 Nov 19	5.26000 -0.11	5.32	5.23	5.32	144,267
22 Nov 19	5.37000 +0.00	5.44	5.29	5.44	145,821
21 Nov 19	5.37000 -0.04	5.50	5.37	5.42	68,525
20 Nov 19	5.41000 -0.03	5.50	5.32	5.43	74,234
19 Nov 19	5.44000 +0.02	5.45	5.41	5.41	34,485
18 Nov 19	5.42000 -0.07	5.52	5.40	5.50	35,607
15 Nov 19	5.49000 +0.10	5.59	5.26	5.40	1,781,960
14 Nov 19	5.39000 +0.08	5.46	5.30	5.35	65,540
13 Nov 19	5.31000 -0.06	5.44	5.28	5.34	111,012
12 Nov 19	5.37000 +0.01	5.40	5.27	5.39	94,430
11 Nov 19	5.36000 +0.04	5.38	5.20	5.29	122,181
08 Nov 19	5.32000 +0.07	5.33	5.17	5.25	178,211
07 Nov 19	5.25000 -0.09	5.34	5.22	5.31	131,705
06 Nov 19	5.34000 -0.03	5.39	5.33	5.38	64,427
05 Nov 19	5.37000 -0.14	5.51	5.36	5.51	140,914
04 Nov 19	5.51000 -0.25	5.79	5.48	5.76	87,070
01 Nov 19	5.76000 +0.18	5.84	5.47	5.58	97,376
31 Oct 19	5.58000 -0.02	5.60	5.40	5.57	141,608
30 Oct 19	5.60000 -0.08	5.67	5.55	5.67	80,297
29 Oct 19	5.68000 -0.18	5.85	5.65	5.82	121,885
28 Oct 19	5.86000 -0.06	6.01	5.84	5.89	97,499
25 Oct 19	5.92000 -0.32	6.17	5.92	6.14	291,080
22 Oct 19	6.24000 -0.12	6.39	6.20	6.37	68,115
21 Oct 19	6.36000 -0.18	6.56	6.32	6.56	103,149
18 Oct 19	6.54000 -0.06	6.67	6.53	6.67	75,273
17 Oct 19	6.60000 +0.06	6.71	6.50	6.54	163,135
16 Oct 19	6.54000 +0.09	6.57	6.39	6.52	120,622
15 Oct 19	6.45000 -0.13	6.59	6.34	6.59	182,171
11 Oct 19	6.58000 +0.08	6.60	6.36	6.49	144,461
10 Oct 19	6.50000 -0.10	6.64	6.44	6.60	191,182
09 Oct 19	6.60000 -0.13	6.78	6.51	6.78	155,343
08 Oct 19	6.73000 +0.27	6.76	6.42	6.47	280,543
07 Oct 19	6.46000 +0.14	6.50	6.30	6.40	267,622
04 Oct 19	6.32000 +0.11	6.40	6.12	6.17	365,633
03 Oct 19	6.21000 +0.01	6.34	6.17	6.20	110,031
02 Oct 19	6.20000 -0.03	6.27	6.16	6.17	76,457
01 Oct 19	6.23000 -0.17	6.36	5.86	6.35	261,667
30 Sep 19	6.40000 -0.11	6.52	6.39	6.48	143,923
27 Sep 19	6.51000 -0.09	6.61	6.48	6.56	92,128
26 Sep 19	6.60000 -0.04	6.65	6.51	6.61	159,065
25 Sep 19	6.64000 -0.03	6.70	6.59	6.68	83,262
24 Sep 19	6.67000 +0.01	6.71	6.54	6.65	143,352
23 Sep 19	6.66000 +0.09	6.69	6.50	6.58	166,462
20 Sep 19	6.57000 +0.07	6.68	6.50	6.54	161,342
19 Sep 19	6.50000 +0.16	6.63	6.31	6.36	143,275
18 Sep 19	6.34000 +0.03	6.40	6.19	6.38	263,438
17 Sep 19	6.31000 +0.26	6.39	6.03	6.10	466,932
16 Sep 19	6.05000 -0.09	6.19	5.98	6.19	189,378
13 Sep 19	6.14000 +0.19	6.34	6.03	6.03	246,515
12 Sep 19	5.95000 +0.15	6.00	5.84	5.90	558,146
11 Sep 19	5.80000 +0.30	5.85	5.51	5.59	213,585
10 Sep 19	5.50000 +0.47	5.75	5.21	5.21	1,453,675
09 Sep 19	5.03000 +0.01	5.15	5.00	5.15	27,297
06 Sep 19	5.02000 +0.01	5.08	4.98	5.01	45,602
05 Sep 19	5.01000 -0.16	5.14	4.96	5.13	90,538
04 Sep 19	5.17000 -0.01	5.17	5.10	5.17	10,246
03 Sep 19	5.18000 +0.00	5.29	5.12	5.29	41,274
30 Aug 19	5.18000 +0.14	5.21	5.05	5.05	67,482
29 Aug 19	5.04000 -0.10	5.19	4.96	5.06	100,483
28 Aug 19	5.14000 +0.07	5.20	4.98	5.08	276,880
27 Aug 19	5.07000 +0.06	5.14	4.97	5.00	652,338
26 Aug 19	5.01000 -0.07	5.10	4.99	5.10	82,900
23 Aug 19	5.08000 +0.10	5.15	4.87	4.87	114,740
22 Aug 19	4.98000 -0.02	5.04	4.93	5.03	44,709
21 Aug 19	5.00000 +0.08	5.05	4.89	4.91	85,675
20 Aug 19	4.92000 -0.03	4.97	4.91	4.95	35,682
19 Aug 19	4.95000 +0.04	5.03	4.89	4.95	73,628
16 Aug 19	4.91000 -0.03	4.97	4.80	4.97	54,619
15 Aug 19	4.94000 +0.10	5.00	4.77	4.81	118,748
14 Aug 19	4.84000 -0.10	4.97	4.67	4.97	88,329
13 Aug 19	4.94000 +0.02	5.01	4.90	4.99	118,814
12 Aug 19	4.92000 +0.08	5.01	4.84	4.84	160,579
09 Aug 19	4.84000 +0.05	4.90	4.68	4.80	127,550
08 Aug 19	4.79000 +0.25	4.84	4.45	4.54	159,600
07 Aug 19	4.54000 +0.00	4.59	4.49	4.55	185,291
06 Aug 19	4.54000 +0.05	4.69	4.48	4.48	81,462
02 Aug 19	4.49000 +0.06	4.51	4.38	4.42	36,901
01 Aug 19	4.43000 +0.02	4.45	4.26	4.35	30,757
31 Jul 19	4.41000 -0.08	4.50	4.36	4.50	30,744
30 Jul 19	4.49000 -0.03	4.53	4.38	4.47	28,066
29 Jul 19	4.52000 -0.03	4.54	4.38	4.54	32,553
26 Jul 19	4.55000 +0.09	4.60	4.48	4.48	36,664
25 Jul 19	4.46000 +0.01	4.49	4.40	4.43	37,379
24 Jul 19	4.45000 +0.09	4.46	4.28	4.35	76,536
23 Jul 19	4.36000 -0.02	4.40	4.34	4.37	33,110
22 Jul 19	4.38000 +0.16	4.49	4.24	4.24	103,817
19 Jul 19	4.22000 +0.08	4.28	4.15	4.15	141,243
18 Jul 19	4.14000 +0.01	4.20	4.08	4.08	822,174
17 Jul 19	4.13000 +0.04	4.15	4.06	4.06	78,753
16 Jul 19	4.09000 -0.03	4.13	4.05	4.12	18,612
15 Jul 19	4.12000 +0.06	4.16	4.05	4.07	36,632
12 Jul 19	4.06000 -0.04	4.16	4.00	4.10	43,347
11 Jul 19	4.10000 -0.17	4.22	4.10	4.20	127,311
10 Jul 19	4.27000 -0.01	4.28	4.21	4.25	86,814
09 Jul 19	4.28000 +0.00	4.29	4.26	4.27	86,312
08 Jul 19	4.28000 +0.03	4.31	4.23	4.23	112,689
05 Jul 19	4.25000 -0.05	4.27	4.20	4.26	35,797
04 Jul 19	4.30000 +0.08	4.32	4.20	4.28	68,400
03 Jul 19	4.22000 -0.02	4.26	4.22	4.25	41,821
02 Jul 19	4.24000 +0.01	4.25	4.18	4.24	21,695
28 Jun 19	4.23000 +0.09	4.23	4.16	4.16	45,911
27 Jun 19	4.14000 -0.02	4.18	4.14	4.15	53,494
26 Jun 19	4.16000 -0.01	4.20	4.15	4.20	48,651
25 Jun 19	4.17000 -0.03	4.26	4.11	4.20	69,110
24 Jun 19	4.20000 +0.15	4.28	4.10	4.10	124,387
21 Jun 19	4.05000 -0.05	4.09	3.96	4.05	129,958
20 Jun 19	4.10000 +0.19	4.11	4.02	4.05	74,414
19 Jun 19	3.91000 -0.11	4.03	3.91	4.03	26,709
18 Jun 19	4.02000 +0.06	4.06	3.95	3.98	188,240
17 Jun 19	3.96000 +0.06	3.99	3.90	3.94	19,073
14 Jun 19	3.90000 -0.01	3.94	3.89	3.94	22,819
13 Jun 19	3.91000 -0.09	4.00	3.89	3.99	66,322
12 Jun 19	4.00000 -0.01	4.03	3.98	4.00	49,097
11 Jun 19	4.01000 -0.04	4.02	3.98	4.02	72,400
10 Jun 19	4.05000 -0.05	4.10	4.02	4.06	31,735
07 Jun 19	4.10000 -0.07	4.16	4.07	4.15	70,422
06 Jun 19	4.17000 +0.00	4.17	4.13	4.16	12,736
05 Jun 19	4.17000 +0.01	4.18	4.13	4.18	31,270
04 Jun 19	4.16000 -0.01	4.21	4.16	4.18	26,917
03 Jun 19	4.17000 -0.02	4.20	4.12	4.18	122,151
31 May 19	4.19000 +0.01	4.21	4.15	4.15	17,660
30 May 19	4.17500 -0.02	4.23	4.16	4.18	20,811
29 May 19	4.20000 +0.05	4.24	4.06	4.10	12,858
28 May 19	4.15000 +0.00	4.16	4.05	4.14	130,432
27 May 19	4.15000 +0.03	4.18	4.15	4.15	1,630
24 May 19	4.12000 -0.01	4.15	4.10	4.12	20,083
23 May 19	4.13000 +0.01	4.16	4.10	4.12	19,770
22 May 19	4.12000 +0.00	4.14	4.10	4.12	25,977
21 May 19	4.12000 -0.05	4.24	4.10	4.24	60,425
17 May 19	4.17000 +0.04	4.24	4.10	4.10	71,224
16 May 19	4.13000 +0.06	4.15	4.06	4.06	40,100
15 May 19	4.07000 +0.02	4.07	4.01	4.02	44,060
14 May 19	4.05000 +0.02	4.09	4.02	4.04	39,142
13 May 19	4.03000 +0.02	4.10	4.00	4.05	35,198
10 May 19	4.01000 +0.03	4.04	3.94	4.00	89,079
09 May 19	3.98000 -0.01	4.00	3.95	3.98	14,678
08 May 19	3.99000 -0.05	4.05	3.96	4.05	312,044
07 May 19	4.04000 -0.02	4.09	4.01	4.06	108,113
06 May 19	4.06000 -0.03	4.10	4.01	4.01	22,607
03 May 19	4.09000 -0.01	4.18	4.09	4.18	36,721
02 May 19	4.10000 -0.01	4.15	4.06	4.11	31,162
01 May 19	4.11000 -0.01	4.15	4.10	4.15	38,091
30 Apr 19	4.12000 -0.02	4.19	4.12	4.19	28,395
29 Apr 19	4.14000 +0.03	4.18	4.09	4.09	66,631
26 Apr 19	4.11000 -0.02	4.18	4.11	4.17	47,831
25 Apr 19	4.13000 -0.08	4.24	4.12	4.21	215,012
24 Apr 19	4.21000 -0.06	4.26	4.21	4.25	35,455
23 Apr 19	4.27000 -0.02	4.30	4.25	4.28	130,971
22 Apr 19	4.29000 -0.16	4.39	4.28	4.31	100,109
18 Apr 19	4.45000 -0.03	4.50	4.40	4.47	36,266
17 Apr 19	4.48000 +0.01	4.49	4.44	4.49	16,872
16 Apr 19	4.47000 +0.01	4.49	4.41	4.41	15,444
15 Apr 19	4.46000 +0.02	4.50	4.44	4.48	14,292
12 Apr 19	4.44000 +0.14	4.45	4.30	4.32	16,118
11 Apr 19	4.30000 +0.01	4.37	4.25	4.30	70,439
10 Apr 19	4.29000 -0.04	4.36	4.26	4.36	10,706
09 Apr 19	4.33000 +0.07	4.36	4.26	4.29	17,879
08 Apr 19	4.26000 +0.05	4.30	4.10	4.30	96,255
05 Apr 19	4.21000 +0.01	4.27	4.19	4.25	34,560
04 Apr 19	4.20000 -0.19	4.40	4.14	4.40	116,840
03 Apr 19	4.39000 -0.21	4.54	4.38	4.54	21,057
02 Apr 19	4.60000 +0.02	4.60	4.52	4.57	14,344
01 Apr 19	4.58000 +0.09	4.64	4.49	4.49	29,499
29 Mar 19	4.49000 +0.13	4.49	4.35	4.36	24,132
28 Mar 19	4.36000 -0.01	4.38	4.34	4.36	14,674
27 Mar 19	4.37000 -0.01	4.40	4.34	4.40	44,799
26 Mar 19	4.38000 +0.03	4.45	4.35	4.45	16,352
25 Mar 19	4.35000 +0.01	4.40	4.34	4.36	18,700
22 Mar 19	4.34000 -0.01	4.41	4.32	4.36	46,572
21 Mar 19	4.35000 -0.05	4.39	4.34	4.36	96,338
20 Mar 19	4.40000 +0.05	4.41	4.38	4.41	81,836
19 Mar 19	4.35000 -0.11	4.51	4.35	4.51	62,788
18 Mar 19	4.46000 -0.01	4.50	4.43	4.50	38,022
15 Mar 19	4.47000 -0.04	4.56	4.43	4.50	53,848
14 Mar 19	4.51000 -0.06	4.62	4.49	4.61	53,055
13 Mar 19	4.57000 -0.02	4.64	4.50	4.64	37,301
12 Mar 19	4.59000 +0.03	4.84	4.56	4.84	84,449
11 Mar 19	4.56000 -0.02	4.60	4.53	4.56	48,259
08 Mar 19	4.58000 -0.14	4.85	4.57	4.85	61,043
07 Mar 19	4.72000 +0.04	4.73	4.66	4.67	21,252
06 Mar 19	4.68000 +0.04	4.71	4.61	4.61	31,148
05 Mar 19	4.64000 -0.14	4.78	4.59	4.75	60,879
04 Mar 19	4.78000 -0.10	4.99	4.76	4.99	46,893
01 Mar 19	4.88000 +0.19	5.20	4.81	5.00	155,014
28 Feb 19	4.69000 -0.13	4.82	4.63	4.82	73,260
27 Feb 19	4.82500 -0.03	4.88	4.74	4.88	42,795
26 Feb 19	4.85000 +0.00	4.87	4.75	4.87	58,070
25 Feb 19	4.85000 +0.10	4.87	4.75	4.84	43,237
22 Feb 19	4.75000 +0.07	4.86	4.64	4.67	86,285
21 Feb 19	4.68000 -0.20	4.93	4.61	4.87	139,485
20 Feb 19	4.88000 +0.08	4.95	4.77	4.79	319,419
19 Feb 19	4.80000 +0.25	4.81	4.59	4.59	33,824
15 Feb 19	4.55000 +0.10	4.56	4.41	4.46	55,254
14 Feb 19	4.45000 -0.20	4.69	4.45	4.67	45,631
13 Feb 19	4.65000 -0.04	4.79	4.65	4.71	23,645
12 Feb 19	4.69000 +0.06	4.73	4.62	4.71	24,278
11 Feb 19	4.63000 -0.01	4.66	4.62	4.62	41,142
08 Feb 19	4.64000 -0.16	4.80	4.61	4.80	22,843
07 Feb 19	4.80000 +0.17	4.83	4.46	4.46	41,285
06 Feb 19	4.63000 -0.19	4.85	4.62	4.82	23,468
05 Feb 19	4.82000 -0.02	4.86	4.80	4.81	24,890
04 Feb 19	4.84000 -0.04	4.95	4.80	4.81	36,791
01 Feb 19	4.88000 -0.04	4.95	4.86	4.93	77,340
31 Jan 19	4.92000 +0.09	4.93	4.80	4.83	46,981
30 Jan 19	4.83000 +0.14	4.83	4.68	4.68	57,057
29 Jan 19	4.69000 +0.11	4.73	4.62	4.63	35,026
28 Jan 19	4.58000 +0.26	4.62	4.32	4.32	77,674
25 Jan 19	4.32000 -0.07	4.42	4.31	4.42	50,618
24 Jan 19	4.39000 +0.01	4.45	4.38	4.39	74,271
23 Jan 19	4.38000 -0.04	4.40	4.37	4.40	49,428
22 Jan 19	4.42000 +0.06	4.48	4.39	4.44	47,330
21 Jan 19	4.36000 -0.11	4.46	4.33	4.46	14,129
18 Jan 19	4.47000 -0.03	4.78	4.43	4.78	67,403
17 Jan 19	4.50000 +0.02	4.51	4.43	4.44	21,239
16 Jan 19	4.48000 +0.05	4.53	4.39	4.43	79,022
15 Jan 19	4.43000 -0.02	4.52	4.37	4.50	115,621
14 Jan 19	4.45000 -0.17	4.55	4.40	4.55	62,138
11 Jan 19	4.62000 -0.09	4.76	4.57	4.68	57,646
10 Jan 19	4.71000 -0.10	4.83	4.63	4.79	94,552
09 Jan 19	4.81000 +0.10	4.82	4.69	4.74	92,632
08 Jan 19	4.71000 -0.04	4.86	4.67	4.73	37,725
07 Jan 19	4.75000 -0.10	4.84	4.66	4.66	19,857
04 Jan 19	4.85000 +0.02	4.90	4.82	4.85	41,124
03 Jan 19	4.83000 -0.05	4.98	4.72	4.90	87,448
02 Jan 19	4.88000 +0.28	4.90	4.59	4.61	62,463
31 Dec 18	4.60000 +0.14	4.69	4.50	4.50	59,565
28 Dec 18	4.46000 +0.00	4.56	4.45	4.50	43,185
27 Dec 18	4.46000 -0.10	4.74	4.44	4.74	66,395
24 Dec 18	4.56000 +0.10	4.71	4.46	4.71	48,115
21 Dec 18	4.46000 -0.02	4.57	4.32	4.56	208,848
20 Dec 18	4.48000 +0.11	4.66	4.36	4.45	126,654
19 Dec 18	4.37000 -0.16	4.54	4.35	4.53	137,241
18 Dec 18	4.53000 -0.09	4.65	4.50	4.65	46,973
17 Dec 18	4.62000 +0.13	4.84	4.56	4.84	87,284
14 Dec 18	4.49000 -0.05	4.61	4.40	4.61	121,273
13 Dec 18	4.54000 -0.05	4.80	4.51	4.75	149,358
12 Dec 18	4.59000 -0.16	4.82	4.43	4.73	120,283
11 Dec 18	4.75000 -0.19	4.86	4.68	4.83	57,630
10 Dec 18	4.94000 +0.04	4.99	4.79	4.84	75,659
07 Dec 18	4.90000 -0.02	5.12	4.88	4.98	72,289
06 Dec 18	4.92000 -0.05	4.97	4.76	4.76	60,768
05 Dec 18	4.97000 -0.04	5.29	4.81	4.81	59,844
04 Dec 18	5.01000 -0.06	5.10	4.96	5.10	20,390
03 Dec 18	5.07000 +0.31	5.14	4.78	4.89	99,380
30 Nov 18	4.76000 -0.06	4.82	4.51	4.51	71,255
29 Nov 18	4.82000 +0.18	4.90	4.57	4.59	33,793
28 Nov 18	4.64000 +0.04	4.68	4.57	4.59	44,204
27 Nov 18	4.60000 -0.09	4.64	4.53	4.64	18,345
26 Nov 18	4.69000 -0.27	5.09	4.65	5.09	33,841
23 Nov 18	4.96000 +0.00	5.02	4.81	4.92	21,066
22 Nov 18	4.96000 +0.22	4.98	4.74	4.75	15,070
21 Nov 18	4.74000 -0.02	5.02	4.69	5.00	103,853
20 Nov 18	4.76000 +0.10	4.91	4.61	4.90	139,051
19 Nov 18	4.66000 +0.26	4.77	4.38	4.39	70,760
16 Nov 18	4.40000 +0.18	4.45	4.21	4.24	112,337
15 Nov 18	4.22000 -0.01	4.28	4.17	4.24	190,266
14 Nov 18	4.23000 -0.31	4.56	4.17	4.56	49,866
13 Nov 18	4.54000 -0.13	4.70	4.52	4.67	21,101
12 Nov 18	4.67000 -0.09	4.80	4.63	4.80	20,028
09 Nov 18	4.76000 -0.11	4.84	4.62	4.80	19,784
08 Nov 18	4.87000 -0.16	5.06	4.86	5.04	36,264
07 Nov 18	5.03000 +0.02	5.11	4.99	5.02	23,748
06 Nov 18	5.01000 -0.05	5.09	4.92	4.93	35,021
05 Nov 18	5.06000 +0.01	5.15	5.03	5.15	26,347
02 Nov 18	5.05000 +0.20	5.11	4.94	5.04	42,581
01 Nov 18	4.85000 +0.19	4.99	4.68	4.68	51,303
31 Oct 18	4.66000 +0.06	4.67	4.57	4.60	34,695
30 Oct 18	4.60000 -0.03	4.73	4.53	4.62	90,732
29 Oct 18	4.63000 -0.21	4.86	4.54	4.86	34,739
26 Oct 18	4.84000 -0.05	4.95	4.80	4.82	82,892
25 Oct 18	4.89000 +0.24	4.96	4.61	4.63	113,280
24 Oct 18	4.65000 -0.17	4.78	4.63	4.78	22,412
23 Oct 18	4.82000 +0.03	4.85	4.70	4.70	27,740
22 Oct 18	4.79000 -0.08	4.91	4.79	4.85	22,505
19 Oct 18	4.87000 -0.08	5.12	4.83	5.12	39,649
18 Oct 18	4.95000 +0.05	4.97	4.86	4.88	17,700
17 Oct 18	4.90000 +0.01	4.92	4.85	4.90	19,473
16 Oct 18	4.89000 -0.12	4.97	4.88	4.92	17,596
15 Oct 18	5.01000 +0.14	5.02	4.94	4.94	42,887
12 Oct 18	4.87000 +0.15	4.90	4.72	4.72	58,394
11 Oct 18	4.72000 -0.01	4.72	4.70	4.70	114,025
10 Oct 18	4.73000 -0.02	4.73	4.70	4.72	57,871
09 Oct 18	4.75000 +0.04	4.76	4.64	4.72	49,205
05 Oct 18	4.71000 -0.05	4.74	4.68	4.74	70,969
04 Oct 18	4.76000 +0.03	4.79	4.69	4.75	27,417
03 Oct 18	4.73000 -0.06	4.80	4.68	4.79	182,791
02 Oct 18	4.79000 -0.01	4.84	4.76	4.80	97,249
01 Oct 18	4.80000 -0.05	4.89	4.76	4.86	29,990
28 Sep 18	4.85000 -0.11	5.00	4.74	4.97	129,354
27 Sep 18	4.96000 -0.17	5.06	4.95	4.98	48,743
26 Sep 18	5.13000 -0.09	5.27	5.04	5.20	101,426
25 Sep 18	5.22000 +0.23	5.29	4.86	4.86	57,946
24 Sep 18	4.99000 +0.13	5.12	4.87	4.87	54,045
21 Sep 18	4.86000 -0.12	5.12	4.86	5.05	122,712
20 Sep 18	4.98000 -0.04	5.00	4.84	4.99	105,587
19 Sep 18	5.02000 -0.16	5.18	5.02	5.13	34,016
18 Sep 18	5.18000 +0.13	5.26	5.00	5.04	88,290
17 Sep 18	5.05000 +0.19	5.10	4.85	4.89	26,447
14 Sep 18	4.86000 -0.06	4.94	4.84	4.91	54,517
13 Sep 18	4.92000 -0.02	4.95	4.88	4.89	40,113
12 Sep 18	4.94000 -0.13	5.09	4.85	5.04	94,435
11 Sep 18	5.07000 +0.04	5.19	4.93	5.19	106,628
10 Sep 18	5.03000 -0.30	5.48	5.02	5.35	43,973
07 Sep 18	5.33000 +0.29	5.50	5.05	5.07	151,172
06 Sep 18	5.04000 -0.09	5.15	4.90	5.15	100,482
05 Sep 18	5.13000 -0.08	5.34	5.11	5.34	37,509
04 Sep 18	5.21000 +0.15	5.21	4.96	5.02	31,814
31 Aug 18	5.06000 +0.06	5.06	4.90	5.00	67,268
30 Aug 18	5.00000 -0.15	5.17	5.00	5.16	21,626
29 Aug 18	5.15000 -0.05	5.20	5.12	5.20	7,178
28 Aug 18	5.20000 +0.10	5.20	5.00	5.11	65,446
27 Aug 18	5.10000 -0.01	5.20	5.07	5.14	59,275
24 Aug 18	5.11000 +0.07	5.23	5.00	5.00	39,693
23 Aug 18	5.04000 -0.08	5.16	5.00	5.16	61,996
22 Aug 18	5.12000 -0.05	5.29	5.12	5.29	27,987
21 Aug 18	5.17000 -0.04	5.29	5.13	5.29	74,432
20 Aug 18	5.21000 -0.22	5.38	5.15	5.36	49,279
17 Aug 18	5.43000 -0.01	5.49	5.32	5.32	93,445
16 Aug 18	5.44000 -0.24	5.60	5.30	5.60	290,306
15 Aug 18	5.68000 -0.14	5.80	5.50	5.80	198,852
14 Aug 18	5.82000 -0.02	5.85	5.80	5.85	22,766
13 Aug 18	5.84000 -0.10	6.02	5.81	5.99	29,470
10 Aug 18	5.94000 +0.09	6.02	5.83	5.84	75,002
09 Aug 18	5.85000 +0.05	5.85	5.80	5.82	52,740
08 Aug 18	5.80000 -0.02	5.85	5.80	5.83	77,554
07 Aug 18	5.82000 -0.10	5.90	5.76	5.90	71,208
03 Aug 18	5.92000 -0.08	6.09	5.87	6.09	45,676
02 Aug 18	6.00000 +0.04	6.13	5.97	6.13	23,813
01 Aug 18	5.96000 -0.14	6.16	5.94	6.16	25,989
31 Jul 18	6.10000 +0.10	6.20	6.06	6.12	37,960
30 Jul 18	6.00000 -0.20	6.20	5.95	6.19	63,284
27 Jul 18	6.20000 +0.07	6.20	6.12	6.14	52,385
26 Jul 18	6.13000 +0.09	6.20	6.01	6.15	38,650
25 Jul 18	6.04000 +0.01	6.18	6.01	6.15	14,566
24 Jul 18	6.03000 -0.14	6.26	5.99	6.17	116,631
23 Jul 18	6.17000 -0.07	6.31	6.12	6.29	35,365
20 Jul 18	6.24000 -0.04	6.62	6.22	6.51	25,201
19 Jul 18	6.28000 +0.06	6.59	6.18	6.22	56,794
18 Jul 18	6.22000 +0.02	6.25	6.20	6.24	29,351
17 Jul 18	6.20000 -0.03	6.25	6.20	6.25	11,572
16 Jul 18	6.23000 -0.06	6.33	6.21	6.33	14,988
13 Jul 18	6.29000 -0.04	6.41	6.28	6.35	13,366
12 Jul 18	6.33000 +0.09	6.36	6.21	6.36	36,802
11 Jul 18	6.24000 -0.19	6.33	6.18	6.33	30,606
10 Jul 18	6.43000 -0.02	6.52	6.37	6.51	15,838
09 Jul 18	6.45000 +0.03	6.48	6.38	6.38	11,876
06 Jul 18	6.42000 -0.09	6.48	6.39	6.48	40,969
05 Jul 18	6.51000 -0.02	6.61	6.48	6.60	62,395
04 Jul 18	6.53000 -0.14	6.66	6.51	6.63	24,900
03 Jul 18	6.67000 -0.27	6.98	6.67	6.95	46,791
29 Jun 18	6.94000 +0.29	7.02	6.69	6.71	93,021
28 Jun 18	6.65000 +0.15	6.67	6.45	6.47	43,093
27 Jun 18	6.50000 -0.29	6.82	6.47	6.77	81,651
26 Jun 18	6.79000 -0.01	6.88	6.75	6.78	17,228
25 Jun 18	6.80000 -0.09	7.16	6.76	6.89	95,951
22 Jun 18	6.89000 +0.31	6.98	6.61	6.61	113,172
21 Jun 18	6.58000 -0.07	6.68	6.48	6.60	198,945
20 Jun 18	6.65000 -0.07	6.78	6.60	6.66	84,111
19 Jun 18	6.72000 -0.21	6.93	6.66	6.90	71,505
18 Jun 18	6.93000 -0.15	7.09	6.88	6.88	76,708
15 Jun 18	7.08000 +0.07	7.18	6.78	6.78	127,072
14 Jun 18	7.01000 +0.06	7.05	6.79	6.88	139,451
13 Jun 18	6.95000 -0.11	7.09	6.81	6.92	126,480
12 Jun 18	7.06000 +0.24	7.14	6.71	6.76	135,834
11 Jun 18	6.82000 -0.37	7.14	6.66	7.06	52,089
08 Jun 18	7.19000 -0.39	7.43	7.03	7.39	73,633
07 Jun 18	7.58000 -0.07	7.75	7.57	7.75	70,818
06 Jun 18	7.65000 -0.10	7.81	7.59	7.75	39,720
05 Jun 18	7.75000 +0.24	7.89	7.44	7.45	79,990
04 Jun 18	7.51000 +0.03	7.55	7.39	7.39	23,775
01 Jun 18	7.48000 +0.18	7.48	7.22	7.28	98,749
31 May 18	7.30000 +0.17	7.30	7.10	7.10	151,292
30 May 18	7.13000 +0.13	7.16	7.00	7.00	26,392
29 May 18	7.00000 +0.10	7.04	6.87	6.87	42,448
28 May 18	6.90000 -0.09	7.05	6.90	6.99	8,400
25 May 18	6.99000 -0.12	7.08	6.91	7.08	23,321
24 May 18	7.11000 +0.17	7.17	6.92	6.93	38,787
23 May 18	6.94000 +0.01	6.95	6.90	6.92	20,051
22 May 18	6.93000 +0.00	7.05	6.81	6.91	31,507
18 May 18	6.93000 +0.03	6.96	6.82	6.82	14,405
17 May 18	6.90000 +0.00	6.91	6.87	6.90	15,840
16 May 18	6.90000 -0.02	6.94	6.87	6.87	53,721
15 May 18	6.92000 +0.06	6.93	6.85	6.93	25,653
14 May 18	6.86000 +0.01	6.88	6.81	6.86	49,566
11 May 18	6.85000 -0.03	6.90	6.75	6.90	39,251
10 May 18	6.88000 +0.21	6.91	6.67	6.68	28,094
09 May 18	6.67000 +0.12	6.72	6.52	6.56	40,714
08 May 18	6.55000 +0.07	6.55	6.50	6.54	26,612
07 May 18	6.48000 +0.03	6.50	6.40	6.40	9,263
04 May 18	6.45000 +0.00	6.50	6.43	6.46	10,863
03 May 18	6.45000 -0.04	6.48	6.43	6.46	10,462
02 May 18	6.49000 +0.01	6.50	6.40	6.43	3,627
01 May 18	6.48000 +0.06	6.48	6.40	6.42	9,384
30 Apr 18	6.42000 -0.11	6.48	6.36	6.41	23,403
27 Apr 18	6.53000 +0.03	6.61	6.35	6.51	51,090
26 Apr 18	6.50000 +0.00	6.53	6.41	6.41	27,874
25 Apr 18	6.50000 +0.04	6.52	6.43	6.46	22,958
24 Apr 18	6.46000 +0.03	6.52	6.32	6.45	46,812
23 Apr 18	6.43000 +0.02	6.56	6.38	6.40	47,371
20 Apr 18	6.41000 -0.16	6.58	6.40	6.58	45,331
19 Apr 18	6.57000 -0.06	6.70	6.54	6.63	34,626
18 Apr 18	6.63000 -0.10	6.89	6.57	6.77	56,758
17 Apr 18	6.73000 +0.14	6.78	6.56	6.59	23,440
16 Apr 18	6.59000 -0.12	6.72	6.49	6.72	47,109
13 Apr 18	6.71000 +0.08	6.80	6.53	6.66	81,330
12 Apr 18	6.63000 +0.17	6.69	6.48	6.48	30,640
11 Apr 18	6.46000 +0.15	6.48	6.30	6.33	43,455
10 Apr 18	6.31000 +0.02	6.34	6.27	6.33	29,478
09 Apr 18	6.29000 -0.23	6.55	6.26	6.55	51,746
06 Apr 18	6.52000 -0.02	6.54	6.50	6.50	10,725
05 Apr 18	6.54000 +0.01	6.58	6.50	6.55	30,747
04 Apr 18	6.53000 -0.16	6.63	6.50	6.63	20,174
03 Apr 18	6.69000 -0.10	6.84	6.67	6.78	69,865
02 Apr 18	6.79000 +0.13	6.83	6.70	6.70	100,378
29 Mar 18	6.66000 +0.23	6.69	6.45	6.45	38,846
28 Mar 18	6.43000 -0.02	6.47	6.35	6.44	39,448
27 Mar 18	6.45000 -0.15	6.63	6.44	6.60	185,283
26 Mar 18	6.60000 +0.15	6.69	6.48	6.48	53,153
23 Mar 18	6.45000 +0.15	6.47	6.33	6.33	29,510
22 Mar 18	6.30000 +0.04	6.36	6.25	6.25	59,471
21 Mar 18	6.26000 -0.08	6.35	6.18	6.30	86,612
20 Mar 18	6.34000 +0.04	6.36	6.25	6.29	40,127
19 Mar 18	6.30000 +0.01	6.32	6.22	6.27	30,460
16 Mar 18	6.29000 -0.01	6.35	6.26	6.29	111,405
15 Mar 18	6.30000 -0.08	6.36	6.27	6.36	137,641
14 Mar 18	6.38000 -0.07	6.44	6.26	6.44	81,499
13 Mar 18	6.45000 -0.15	6.60	6.39	6.60	114,427
12 Mar 18	6.60000 -0.05	6.71	6.59	6.63	54,445
09 Mar 18	6.65000 +0.08	6.68	6.58	6.58	24,087
08 Mar 18	6.57000 -0.26	6.78	6.55	6.78	14,286
07 Mar 18	6.83000 +0.04	6.90	6.73	6.78	60,726
06 Mar 18	6.79000 +0.23	6.90	6.55	6.59	95,339
05 Mar 18	6.56000 -0.09	6.59	6.49	6.53	39,556
02 Mar 18	6.65000 -0.04	6.98	6.62	6.71	61,391
01 Mar 18	6.69000 +0.20	6.70	6.48	6.50	29,278
28 Feb 18	6.49000 -0.05	6.70	6.43	6.70	185,189
27 Feb 18	6.54000 -0.05	6.62	6.44	6.60	134,407
26 Feb 18	6.59000 -0.08	6.68	6.54	6.68	27,262
23 Feb 18	6.67000 +0.02	6.77	6.60	6.63	83,017
22 Feb 18	6.65000 +0.08	6.70	6.52	6.61	21,719
21 Feb 18	6.57000 -0.03	6.69	6.54	6.60	27,499
20 Feb 18	6.60000 -0.14	6.73	6.59	6.62	44,908
16 Feb 18	6.74000 -0.03	6.78	6.63	6.75	310,924
15 Feb 18	6.77000 -0.13	6.91	6.66	6.91	141,053
14 Feb 18	6.90000 +0.25	6.97	6.61	6.70	167,340
13 Feb 18	6.65000 +0.06	6.68	6.49	6.62	30,811
12 Feb 18	6.59000 +0.18	6.85	6.38	6.38	48,208
09 Feb 18	6.41000 +0.06	6.45	6.23	6.34	77,947
08 Feb 18	6.35000 -0.06	6.40	6.25	6.40	145,128
07 Feb 18	6.41000 +0.01	6.57	6.38	6.41	108,216
06 Feb 18	6.40000 +0.01	6.45	6.35	6.41	35,282
05 Feb 18	6.39000 +0.05	6.55	6.32	6.32	137,138
02 Feb 18	6.34000 -0.10	6.39	6.28	6.34	34,333
01 Feb 18	6.44000 +0.02	6.45	6.40	6.41	55,302
31 Jan 18	6.42000 +0.01	6.45	6.31	6.37	83,545
30 Jan 18	6.41000 +0.04	6.42	6.25	6.36	36,669
29 Jan 18	6.37000 -0.07	6.43	6.25	6.43	218,085
26 Jan 18	6.44000 -0.28	6.73	6.40	6.72	158,063
25 Jan 18	6.72000 +0.00	6.75	6.65	6.71	47,058
24 Jan 18	6.72000 +0.28	6.85	6.34	6.44	202,032
23 Jan 18	6.44000 +0.02	6.50	6.24	6.43	283,742
22 Jan 18	6.42000 +0.00	6.50	6.39	6.42	100,052
19 Jan 18	6.42000 -0.19	6.57	6.36	6.57	191,110
18 Jan 18	6.61000 -0.26	6.85	6.58	6.85	895,837
17 Jan 18	6.87000 +0.12	6.90	6.73	6.74	105,951
16 Jan 18	6.75000 -0.20	7.00	6.65	7.00	58,327
15 Jan 18	6.95000 -0.05	7.00	6.91	6.91	21,966
12 Jan 18	7.00000 +0.01	7.13	6.90	6.94	111,264
11 Jan 18	6.99000 -0.13	7.26	6.91	7.05	81,964
10 Jan 18	7.12000 +0.09	7.26	7.00	7.03	69,943
09 Jan 18	7.03000 +0.07	7.16	6.92	6.96	76,138
08 Jan 18	6.96000 -0.20	7.29	6.92	7.29	44,926
05 Jan 18	7.16000 -0.02	7.39	7.10	7.39	34,562
04 Jan 18	7.18000 +0.01	7.30	7.12	7.16	58,760
03 Jan 18	7.17000 +0.10	7.20	7.06	7.07	28,029
02 Jan 18	7.07000 +0.01	7.21	7.03	7.10	27,851
29 Dec 17	7.06000 -0.02	7.30	7.01	7.06	45,421
28 Dec 17	7.08000 +0.22	7.16	6.90	6.97	35,101
27 Dec 17	6.86000 +0.10	6.92	6.56	6.56	24,765
22 Dec 17	6.76000 +0.12	6.76	6.55	6.71	24,242
21 Dec 17	6.64000 -0.10	6.90	6.59	6.90	140,832
20 Dec 17	6.74000 -0.03	6.82	6.61	6.61	103,014
19 Dec 17	6.77000 +0.36	6.81	6.41	6.45	47,953
18 Dec 17	6.41000 -0.14	6.64	6.38	6.56	178,627
15 Dec 17	6.55000 +0.00	6.66	6.39	6.39	66,113
14 Dec 17	6.55000 -0.13	6.65	6.41	6.64	44,850
13 Dec 17	6.68000 +0.31	6.75	6.32	6.32	39,001
12 Dec 17	6.37000 +0.11	6.38	6.06	6.17	68,650
11 Dec 17	6.26000 +0.14	6.32	6.03	6.19	89,807
08 Dec 17	6.12000 -0.08	6.34	6.10	6.34	66,971
07 Dec 17	6.20000 -0.09	6.35	6.17	6.20	21,066
06 Dec 17	6.29000 -0.14	6.42	6.20	6.40	51,653
05 Dec 17	6.43000 -0.10	6.60	6.35	6.60	77,130
04 Dec 17	6.53000 -0.14	6.64	6.41	6.41	39,282
01 Dec 17	6.67000 +0.27	6.79	6.38	6.43	87,135
30 Nov 17	6.40000 -0.08	6.54	6.37	6.48	60,449
29 Nov 17	6.48000 -0.19	6.72	6.48	6.72	48,003
28 Nov 17	6.67000 +0.07	6.71	6.55	6.55	75,635
27 Nov 17	6.60000 -0.31	6.70	6.52	6.65	86,086
24 Nov 17	6.91000 +0.09	7.00	6.60	7.00	44,107
23 Nov 17	6.82000 +0.30	6.95	6.51	6.51	36,412
22 Nov 17	6.52000 -0.03	6.63	6.49	6.55	59,269
21 Nov 17	6.55000 +0.05	6.59	6.50	6.59	48,197
20 Nov 17	6.50500 -0.07	6.59	6.48	6.50	28,164
17 Nov 17	6.57000 +0.06	6.64	6.47	6.47	62,144
16 Nov 17	6.51000 -0.11	6.65	6.50	6.63	47,308
15 Nov 17	6.62000 -0.06	6.73	6.58	6.73	33,381
14 Nov 17	6.68000 -0.14	6.87	6.68	6.85	52,692
13 Nov 17	6.82000 -0.10	6.95	6.81	6.95	7,204
10 Nov 17	6.92000 +0.00	6.97	6.79	6.90	42,044
09 Nov 17	6.92000 -0.11	7.07	6.90	6.97	39,553
08 Nov 17	7.03000 +0.09	7.05	6.81	6.93	35,339
07 Nov 17	6.94000 -0.07	7.00	6.86	6.87	22,496
06 Nov 17	7.01000 +0.17	7.10	6.86	6.88	30,453
03 Nov 17	6.84000 -0.26	7.09	6.75	7.08	93,618
02 Nov 17	7.10000 +0.09	7.10	6.97	6.97	26,831
01 Nov 17	7.01000 +0.10	7.10	6.87	6.87	86,547
31 Oct 17	6.91000 +0.00	6.92	6.84	6.90	13,217
30 Oct 17	6.91000 -0.07	7.03	6.87	6.95	28,242
27 Oct 17	6.98000 +0.11	7.00	6.83	6.83	26,158
26 Oct 17	6.87000 -0.09	6.92	6.77	6.91	50,040
25 Oct 17	6.96000 -0.09	7.08	6.92	7.05	99,876
24 Oct 17	7.05000 +0.02	7.07	6.98	7.05	30,875
23 Oct 17	7.03000 +0.09	7.09	6.85	6.94	86,543
20 Oct 17	6.94000 -0.08	7.05	6.94	7.01	154,614
19 Oct 17	7.02000 -0.09	7.14	7.00	7.07	35,808
18 Oct 17	7.11000 +0.05	7.20	7.05	7.05	24,678
17 Oct 17	7.06000 -0.23	7.19	7.03	7.08	18,236
16 Oct 17	7.29000 -0.13	7.50	7.26	7.41	19,891
13 Oct 17	7.42000 +0.11	7.53	7.22	7.22	68,643
12 Oct 17	7.31000 +0.15	7.35	7.05	7.16	45,211
11 Oct 17	7.16000 +0.04	7.33	7.13	7.14	56,785
10 Oct 17	7.12000 +0.12	7.23	7.07	7.07	84,950
06 Oct 17	7.00000 +0.03	7.07	6.91	6.97	420,579
05 Oct 17	6.97000 -0.08	7.07	6.96	7.05	408,712
04 Oct 17	7.05000 -0.04	7.15	6.99	7.08	116,118
03 Oct 17	7.09000 +0.12	7.18	6.97	6.98	229,066
02 Oct 17	6.97000 -0.03	7.09	6.97	7.00	245,610
29 Sep 17	7.00000 -0.03	7.10	6.92	7.03	129,176
28 Sep 17	7.03000 +0.06	7.12	6.92	6.99	51,556
27 Sep 17	6.97000 -0.25	7.25	6.88	7.25	196,429
26 Sep 17	7.22000 -0.22	7.43	7.20	7.41	37,843
25 Sep 17	7.44000 -0.10	7.81	7.37	7.53	280,674
22 Sep 17	7.54000 +0.19	7.58	7.28	7.37	135,316
21 Sep 17	7.35000 +0.14	7.46	7.15	7.18	91,942
20 Sep 17	7.21000 +0.28	7.23	6.99	6.99	71,281
19 Sep 17	6.93000 +0.22	6.95	6.69	6.71	265,696
18 Sep 17	6.71000 +0.19	6.73	6.52	6.59	77,091
15 Sep 17	6.52000 -0.49	7.03	6.51	7.02	615,318
14 Sep 17	7.01000 -0.04	7.04	6.99	7.02	103,475
13 Sep 17	7.05000 +0.02	7.10	6.98	7.02	81,559
12 Sep 17	7.03000 -0.02	7.10	6.98	7.04	145,706
11 Sep 17	7.05000 +0.00	7.07	6.79	7.05	289,608
08 Sep 17	7.05000 -0.55	7.52	7.00	7.52	227,166
07 Sep 17	7.60000 -0.40	8.03	7.57	7.94	182,887
06 Sep 17	8.00000 +0.00	8.02	7.95	7.95	127,498
05 Sep 17	8.00000 +0.00	8.06	7.92	7.98	504,757
01 Sep 17	8.00000 +0.23	8.07	7.78	7.78	145,611
31 Aug 17	7.77000 -0.10	7.94	7.72	7.90	142,249
30 Aug 17	7.87000 -0.08	7.99	7.84	7.99	46,775
29 Aug 17	7.95000 +0.04	8.00	7.88	7.92	90,785
28 Aug 17	7.91000 -0.08	8.14	7.89	7.98	112,957
25 Aug 17	7.99000 +0.00	8.11	7.98	7.99	167,407
24 Aug 17	7.99000 -0.01	8.04	7.89	7.98	74,516
23 Aug 17	8.00000 -0.14	8.20	7.95	8.16	45,821
22 Aug 17	8.14000 -0.06	8.26	8.13	8.23	116,360
21 Aug 17	8.20000 -0.03	8.25	8.18	8.25	80,094
18 Aug 17	8.23000 +0.06	8.23	8.15	8.21	61,536
17 Aug 17	8.17000 +0.02	8.19	8.14	8.15	21,825
16 Aug 17	8.15000 +0.07	8.17	8.02	8.17	22,568
15 Aug 17	8.08000 -0.07	8.15	7.95	8.15	40,558
14 Aug 17	8.15000 -0.06	8.24	8.08	8.22	18,303
11 Aug 17	8.21000 -0.02	8.31	8.16	8.26	140,130
10 Aug 17	8.23000 -0.02	8.35	8.12	8.25	23,054
09 Aug 17	8.25000 +0.05	8.32	8.05	8.20	24,289
08 Aug 17	8.20000 +0.11	8.22	8.06	8.21	13,095
04 Aug 17	8.09000 +0.12	8.09	8.09	8.09	24,544
03 Aug 17	7.97000 -0.07	8.08	7.89	8.01	62,554
02 Aug 17	8.04000 -0.13	8.17	7.97	7.97	19,090
01 Aug 17	8.17000 -0.07	8.25	8.05	8.19	20,719
31 Jul 17	8.24000 +0.02	8.31	8.10	8.10	28,766
28 Jul 17	8.22000 -0.11	8.32	8.16	8.32	14,067
27 Jul 17	8.33000 +0.08	8.40	8.14	8.25	36,491
26 Jul 17	8.25000 -0.08	8.37	8.15	8.31	112,592
25 Jul 17	8.33000 +0.46	8.38	7.91	7.91	34,399
24 Jul 17	7.87000 -0.09	7.95	7.70	7.77	17,580
21 Jul 17	7.96000 -0.01	7.99	7.79	7.87	23,474
20 Jul 17	7.97000 -0.16	8.02	7.86	8.02	22,914
19 Jul 17	8.13000 -0.04	8.20	8.00	8.16	21,887
18 Jul 17	8.17000 -0.11	8.30	8.17	8.30	4,129
17 Jul 17	8.28000 -0.05	8.40	8.19	8.33	38,674
14 Jul 17	8.33000 -0.15	8.50	8.29	8.46	15,539
13 Jul 17	8.48000 -0.13	8.60	8.47	8.60	28,639
12 Jul 17	8.61000 +0.01	8.69	8.49	8.60	102,069
11 Jul 17	8.60000 +0.12	8.63	8.42	8.45	200,711
10 Jul 17	8.48000 +0.08	8.53	8.31	8.35	148,925
07 Jul 17	8.40000 +0.03	8.50	8.35	8.50	51,066
06 Jul 17	8.37000 +0.08	8.47	8.30	8.36	57,847
05 Jul 17	8.29000 +0.03	8.34	8.24	8.25	16,339
04 Jul 17	8.26000 -0.23	8.40	8.25	8.40	8,611
30 Jun 17	8.49000 +0.20	8.50	8.25	8.30	39,827
29 Jun 17	8.29000 +0.21	8.40	8.08	8.08	76,456
28 Jun 17	8.08000 +0.02	8.10	8.02	8.06	4,639
27 Jun 17	8.06000 +0.00	8.24	8.04	8.10	18,250
26 Jun 17	8.06000 -0.03	8.12	7.99	8.00	57,219
23 Jun 17	8.09000 -0.15	8.29	8.05	8.29	89,858
22 Jun 17	8.24000 +0.17	8.27	8.05	8.15	51,655
21 Jun 17	8.07000 +0.03	8.11	8.02	8.09	8,973
20 Jun 17	8.04000 -0.13	8.27	8.01	8.14	15,495
19 Jun 17	8.17000 +0.07	8.30	8.10	8.17	116,465
16 Jun 17	8.10000 +0.00	8.30	7.96	8.14	33,715
15 Jun 17	8.10000 -0.15	8.31	8.06	8.30	37,960
14 Jun 17	8.25000 -0.24	8.44	8.22	8.41	36,698
13 Jun 17	8.49000 +0.09	8.50	8.18	8.18	73,115
12 Jun 17	8.40000 -0.07	8.50	8.39	8.46	85,959
09 Jun 17	8.47000 -0.03	8.51	8.40	8.48	191,057
08 Jun 17	8.50000 +0.55	8.57	8.00	8.00	168,836
07 Jun 17	7.95000 +0.18	8.00	7.75	7.78	105,919
06 Jun 17	7.77000 +0.14	7.90	7.52	7.90	272,023
05 Jun 17	7.63000 -0.15	7.88	7.55	7.88	27,577
02 Jun 17	7.78000 +0.06	7.90	7.70	7.75	78,718
01 Jun 17	7.72000 +0.16	7.80	7.60	7.71	38,210
31 May 17	7.56000 -0.16	7.84	7.52	7.84	47,867
30 May 17	7.72000 +0.30	7.81	7.38	7.43	37,787
29 May 17	7.42000 -0.31	7.83	7.36	7.70	20,135
26 May 17	7.73000 -0.05	7.82	7.69	7.82	27,851
25 May 17	7.78000 -0.06	7.82	7.70	7.79	42,551
24 May 17	7.84000 +0.14	7.86	7.62	7.70	42,258
23 May 17	7.70000 +0.05	7.72	7.63	7.70	44,435
19 May 17	7.65000 +0.11	7.65	7.54	7.62	30,272
18 May 17	7.54000 +0.13	7.57	7.40	7.41	30,965
17 May 17	7.41000 -0.25	7.64	7.35	7.62	19,000
16 May 17	7.66000 +0.21	7.68	7.42	7.45	11,458
15 May 17	7.45000 -0.02	7.57	7.40	7.51	15,127
12 May 17	7.47000 -0.14	7.63	7.45	7.63	22,521
11 May 17	7.61000 +0.03	7.70	7.60	7.66	19,452
10 May 17	7.58000 +0.05	7.66	7.39	7.53	82,907
09 May 17	7.53000 -0.06	7.59	7.48	7.53	48,524
08 May 17	7.59000 -0.02	7.67	7.53	7.63	25,520
05 May 17	7.61000 +0.05	7.78	7.26	7.56	51,336
04 May 17	7.56000 -0.52	7.97	7.55	7.96	190,213
03 May 17	8.08000 +0.03	8.15	7.98	8.08	68,907
02 May 17	8.05000 +0.29	8.08	7.74	7.75	112,176
01 May 17	7.76000 +0.19	7.80	7.50	7.50	22,687
28 Apr 17	7.57000 +0.22	7.65	7.35	7.35	26,013
27 Apr 17	7.35000 -0.12	7.44	7.30	7.32	20,418
26 Apr 17	7.47000 +0.13	7.51	7.25	7.26	49,050
25 Apr 17	7.34000 -0.16	7.50	7.11	7.50	65,999
24 Apr 17	7.50000 +0.01	7.77	7.48	7.61	69,329
21 Apr 17	7.49000 -0.13	7.78	7.45	7.74	41,698
20 Apr 17	7.62000 -0.01	7.72	7.59	7.63	35,178
19 Apr 17	7.63000 -0.27	7.90	7.59	7.90	19,204
18 Apr 17	7.90000 +0.00	7.93	7.75	7.93	108,111
17 Apr 17	7.90000 +0.26	7.92	7.69	7.75	22,240
13 Apr 17	7.64000 -0.20	7.78	7.55	7.78	27,587
12 Apr 17	7.84000 -0.09	7.96	7.76	7.96	15,506
11 Apr 17	7.93000 +0.01	7.98	7.73	7.98	22,475
10 Apr 17	7.92000 +0.22	7.99	7.69	7.77	45,600
07 Apr 17	7.70000 +0.16	7.70	7.52	7.57	48,584
06 Apr 17	7.54000 -0.06	7.60	7.51	7.60	7,577
05 Apr 17	7.60000 -0.04	7.65	7.50	7.65	26,885
04 Apr 17	7.64000 +0.37	7.64	7.29	7.37	37,110
03 Apr 17	7.27000 +0.21	7.31	7.07	7.07	28,158
31 Mar 17	7.06000 -0.04	7.23	7.06	7.23	33,767
30 Mar 17	7.10000 -0.19	7.39	7.08	7.39	30,000
29 Mar 17	7.29000 +0.04	7.39	7.19	7.39	24,391
28 Mar 17	7.25000 -0.07	7.40	7.25	7.37	45,660
27 Mar 17	7.32000 -0.08	7.46	7.30	7.46	75,517
24 Mar 17	7.40000 +0.06	7.46	7.24	7.24	13,877
23 Mar 17	7.34000 +0.08	7.35	7.10	7.10	27,691
22 Mar 17	7.26000 -0.06	7.35	7.04	7.35	77,268
21 Mar 17	7.32000 -0.17	7.63	7.31	7.44	34,992
20 Mar 17	7.49000 +0.28	7.49	7.30	7.30	18,069
17 Mar 17	7.21000 +0.04	7.29	7.10	7.22	78,711
16 Mar 17	7.17000 +0.11	7.20	7.07	7.10	17,350
15 Mar 17	7.06000 +0.09	7.26	6.93	7.00	72,146
14 Mar 17	6.97000 -0.29	7.30	6.92	7.26	71,905
13 Mar 17	7.26000 +0.09	7.26	7.00	7.20	22,000
10 Mar 17	7.17000 +0.21	7.22	6.90	6.96	106,720
09 Mar 17	6.96000 -0.58	7.57	6.88	7.57	211,620
08 Mar 17	7.54000 -0.32	7.82	7.50	7.82	49,650
07 Mar 17	7.86000 -0.27	8.03	7.71	8.00	88,364
06 Mar 17	8.13000 -0.03	8.31	7.99	8.17	70,939
03 Mar 17	8.16000 +0.56	8.16	7.49	7.49	223,186
02 Mar 17	7.60000 +0.01	7.61	7.50	7.58	47,019
01 Mar 17	7.59000 -0.01	7.67	7.56	7.60	29,440
28 Feb 17	7.60000 +0.04	7.66	7.46	7.63	59,011
27 Feb 17	7.56000 -0.04	7.73	7.46	7.58	30,981
24 Feb 17	7.60000 -0.16	7.81	7.59	7.73	59,900
23 Feb 17	7.76000 -0.19	8.02	7.62	7.98	142,678
22 Feb 17	7.95000 +0.05	8.00	7.80	7.95	181,877
21 Feb 17	7.90000 -0.12	8.03	7.87	7.96	64,794
17 Feb 17	8.02000 -0.16	8.17	7.98	8.15	27,961
16 Feb 17	8.18000 -0.13	8.30	8.14	8.30	19,453
15 Feb 17	8.31000 -0.09	8.47	8.26	8.41	43,592
14 Feb 17	8.40000 +0.04	8.50	8.33	8.36	275,163
13 Feb 17	8.36000 +0.12	8.66	8.31	8.31	221,348
10 Feb 17	8.24000 +0.31	8.29	7.77	7.77	90,820
09 Feb 17	7.93000 +0.03	7.96	7.85	7.90	30,209
08 Feb 17	7.90000 -0.07	7.99	7.87	7.97	16,446
07 Feb 17	7.97000 +0.14	8.01	7.76	7.76	53,350
06 Feb 17	7.83000 +0.06	7.91	7.75	7.83	18,207
03 Feb 17	7.77000 -0.01	7.78	7.60	7.68	44,112
02 Feb 17	7.78000 +0.01	7.82	7.59	7.71	32,902
01 Feb 17	7.77000 -0.10	7.90	7.66	7.90	294,473
31 Jan 17	7.87000 +0.02	7.95	7.80	7.90	64,247
30 Jan 17	7.85000 +0.04	7.95	7.68	7.74	67,788
27 Jan 17	7.81000 +0.14	7.91	7.60	7.64	49,032
26 Jan 17	7.67000 -0.06	7.74	7.50	7.69	61,742
25 Jan 17	7.73000 +0.05	7.73	7.58	7.58	76,735
24 Jan 17	7.68000 +0.15	7.73	7.47	7.47	190,246
23 Jan 17	7.53000 +0.00	7.58	7.44	7.44	41,994
20 Jan 17	7.53000 -0.06	7.63	7.46	7.51	39,951
19 Jan 17	7.59000 +0.14	7.72	7.40	7.41	61,882
18 Jan 17	7.45000 -0.10	7.57	7.35	7.48	63,716
17 Jan 17	7.55000 -0.07	7.70	7.52	7.69	68,230
16 Jan 17	7.62000 -0.06	7.69	7.60	7.61	7,927
13 Jan 17	7.68000 -0.05	7.78	7.62	7.70	44,059
12 Jan 17	7.73000 +0.38	7.80	7.42	7.42	73,422
11 Jan 17	7.35000 -0.24	7.65	7.29	7.65	55,978
10 Jan 17	7.59000 +0.28	7.75	7.36	7.36	97,855
09 Jan 17	7.31000 -0.24	7.53	7.24	7.38	45,147
06 Jan 17	7.55000 -0.33	7.86	7.51	7.81	90,911
05 Jan 17	7.88000 +0.45	8.00	7.38	7.39	191,737
04 Jan 17	7.43000 +0.15	7.61	7.28	7.29	108,234
03 Jan 17	7.28000 +0.26	7.35	6.93	6.93	91,399
30 Dec 16	7.02000 -0.14	7.24	6.94	7.15	53,221
29 Dec 16	7.16000 +0.01	7.20	7.09	7.11	33,814
28 Dec 16	7.15000 +0.06	7.21	6.86	7.12	119,124
23 Dec 16	7.09000 +0.05	7.25	7.06	7.06	53,420
22 Dec 16	7.04000 +0.16	7.09	6.90	6.96	128,327
21 Dec 16	6.88000 +0.18	6.93	6.71	6.77	90,102
20 Dec 16	6.70000 +0.31	6.75	6.38	6.43	135,520
19 Dec 16	6.39000 +0.18	6.44	6.15	6.20	76,026
16 Dec 16	6.21000 +0.03	6.31	6.10	6.25	83,031
15 Dec 16	6.18000 -0.38	6.51	6.10	6.50	108,639
14 Dec 16	6.56000 -0.11	6.67	6.50	6.67	117,595
13 Dec 16	6.67000 +0.08	6.70	6.55	6.57	657,337
12 Dec 16	6.59000 -0.02	6.70	6.54	6.70	70,796
09 Dec 16	6.61000 +0.28	6.82	6.45	6.50	115,415
08 Dec 16	6.33000 +0.06	6.46	6.27	6.30	42,307
07 Dec 16	6.27000 -0.09	6.36	6.18	6.29	13,075
06 Dec 16	6.36000 -0.05	6.49	6.27	6.28	36,442
05 Dec 16	6.41000 +0.18	6.48	6.14	6.15	54,083
02 Dec 16	6.23000 +0.24	6.37	5.97	6.00	81,910
01 Dec 16	5.99000 -0.12	6.24	5.95	6.13	127,881
30 Nov 16	6.11000 -0.08	6.30	6.03	6.24	82,844
29 Nov 16	6.19000 -0.28	6.45	6.16	6.44	26,729
28 Nov 16	6.47000 +0.02	6.60	6.39	6.49	35,038
25 Nov 16	6.45000 -0.43	6.81	6.36	6.81	43,314
24 Nov 16	6.88000 +0.15	6.99	6.66	6.66	69,210
23 Nov 16	6.73000 +0.05	6.84	6.55	6.59	346,291
22 Nov 16	6.68000 +0.43	6.70	6.22	6.37	112,056
21 Nov 16	6.25000 -0.03	6.49	6.20	6.36	60,801
18 Nov 16	6.28000 -0.42	6.61	6.21	6.60	107,298
17 Nov 16	6.70000 -0.34	7.05	6.64	6.97	47,183
16 Nov 16	7.04000 -0.28	7.27	6.97	7.26	19,965
15 Nov 16	7.32000 +0.12	7.41	7.07	7.18	589,789
14 Nov 16	7.20000 -0.20	7.45	6.98	7.35	64,034
11 Nov 16	7.40000 +0.00	7.57	7.22	7.45	383,734
10 Nov 16	7.40000 +0.27	7.50	7.19	7.19	637,938
09 Nov 16	7.13000 +0.15	7.20	7.00	7.19	140,643
08 Nov 16	6.98000 +0.10	7.02	6.82	6.88	240,400
07 Nov 16	6.88000 -0.01	7.03	6.86	6.91	48,948
04 Nov 16	6.89000 -0.04	6.98	6.81	6.89	24,304
03 Nov 16	6.93000 +0.08	7.03	6.78	6.79	60,979
02 Nov 16	6.85000 +0.00	6.97	6.71	6.78	42,082
01 Nov 16	6.85000 -0.02	7.12	6.84	6.86	46,500
31 Oct 16	6.87000 -0.27	7.19	6.83	7.16	93,853
28 Oct 16	7.14000 +0.15	7.17	6.99	7.01	119,941
27 Oct 16	6.99000 +0.08	7.06	6.91	6.95	90,869
26 Oct 16	6.91000 +0.01	6.97	6.71	6.79	80,076
25 Oct 16	6.90000 +0.23	6.94	6.59	6.59	101,136
24 Oct 16	6.67000 -0.08	6.83	6.52	6.78	174,221
21 Oct 16	6.75000 +0.10	6.80	6.54	6.60	214,613
20 Oct 16	6.65000 +0.06	6.76	6.55	6.55	41,652
19 Oct 16	6.59000 +0.23	6.65	6.35	6.36	178,415
18 Oct 16	6.36000 +0.13	6.47	6.23	6.23	22,848
17 Oct 16	6.23000 +0.12	6.36	6.15	6.15	71,105
14 Oct 16	6.11000 +0.06	6.17	6.03	6.09	40,225
13 Oct 16	6.05000 +0.06	6.17	5.80	6.11	65,490
12 Oct 16	5.99000 +0.11	6.03	5.86	5.89	34,832
11 Oct 16	5.88000 -0.11	6.03	5.72	5.91	51,451
07 Oct 16	5.99000 -0.01	6.07	5.77	5.96	77,082
06 Oct 16	6.00000 +0.01	6.10	5.98	6.07	54,367
05 Oct 16	5.99000 -0.01	6.03	5.93	6.03	71,562
04 Oct 16	6.00000 -0.29	6.26	5.94	6.25	91,389
03 Oct 16	6.29000 -0.06	6.36	6.25	6.34	44,538
30 Sep 16	6.35000 +0.08	6.42	6.27	6.41	52,048
29 Sep 16	6.27000 -0.14	6.48	6.26	6.47	38,433
28 Sep 16	6.41000 -0.08	6.49	6.26	6.42	84,910
27 Sep 16	6.49000 -0.05	6.57	6.38	6.57	57,933
26 Sep 16	6.54000 -0.45	7.02	6.46	6.94	72,148
23 Sep 16	6.99000 -0.09	7.27	6.92	7.02	38,243
22 Sep 16	7.08000 +0.13	7.26	6.88	6.96	58,366
21 Sep 16	6.95000 +0.05	7.00	6.77	6.98	100,082
20 Sep 16	6.90000 +0.14	7.00	6.85	6.85	20,736
19 Sep 16	6.76000 +0.05	6.88	6.40	6.80	351,981
16 Sep 16	6.71000 +0.14	6.71	6.59	6.62	112,760
15 Sep 16	6.57000 +0.01	6.64	6.47	6.56	80,777
14 Sep 16	6.56000 -0.28	6.86	6.49	6.86	87,349
13 Sep 16	6.84000 -0.12	6.97	6.77	6.97	34,919
12 Sep 16	6.96000 +0.08	7.07	6.60	6.80	63,851
09 Sep 16	6.88000 -0.35	7.26	6.85	7.19	37,045
08 Sep 16	7.23000 +0.09	7.26	7.12	7.18	36,146
07 Sep 16	7.14000 -0.42	7.38	7.12	7.14	142,189
06 Sep 16	7.56000 +0.26	7.65	7.23	7.23	60,440
02 Sep 16	7.30000 +0.04	7.44	7.20	7.33	16,550
01 Sep 16	7.26000 -0.05	7.31	7.19	7.31	20,461
31 Aug 16	7.31000 +0.02	7.61	7.17	7.17	98,001
30 Aug 16	7.29000 -0.32	7.65	7.28	7.60	21,417
29 Aug 16	7.61000 +0.30	7.63	7.14	7.14	35,033
26 Aug 16	7.31000 +0.19	7.52	7.17	7.25	71,004
25 Aug 16	7.12000 -0.10	7.35	7.02	7.17	73,461
24 Aug 16	7.22000 -0.18	7.40	7.16	7.35	67,375
23 Aug 16	7.40000 -0.11	7.70	7.25	7.57	86,008
22 Aug 16	7.51000 +0.01	7.51	7.21	7.37	18,818
19 Aug 16	7.50000 -0.06	7.58	7.31	7.55	21,982
18 Aug 16	7.56000 -0.03	7.61	7.53	7.61	17,396
17 Aug 16	7.59000 +0.02	7.65	7.47	7.47	24,685
16 Aug 16	7.57000 -0.27	7.82	7.54	7.81	16,438
15 Aug 16	7.84000 +0.18	7.87	7.67	7.67	32,490
12 Aug 16	7.66000 -0.11	7.79	7.64	7.64	26,738
11 Aug 16	7.77000 +0.07	7.81	7.69	7.71	52,353
10 Aug 16	7.70000 +0.13	7.82	7.50	7.55	79,919
09 Aug 16	7.57000 +0.07	7.62	7.41	7.60	41,495
08 Aug 16	7.50000 -0.12	7.55	7.20	7.20	94,577
05 Aug 16	7.62000 +0.11	7.68	7.46	7.50	31,663
04 Aug 16	7.51000 +0.28	7.56	7.22	7.22	58,956
03 Aug 16	7.23000 -0.18	7.48	7.17	7.48	34,912
02 Aug 16	7.41000 -0.04	7.70	7.30	7.60	65,300
29 Jul 16	7.45000 -0.15	7.65	7.40	7.40	69,316
28 Jul 16	7.60000 +0.05	7.75	7.48	7.59	60,805
27 Jul 16	7.55000 +0.36	7.60	7.22	7.22	129,754
26 Jul 16	7.19000 +0.06	7.26	7.10	7.19	38,448
25 Jul 16	7.13000 -0.05	7.15	7.06	7.11	18,760
22 Jul 16	7.18000 +0.02	7.21	7.09	7.16	18,428
21 Jul 16	7.16000 +0.01	7.29	7.00	7.19	52,000
20 Jul 16	7.15000 -0.35	7.50	7.10	7.50	36,828
19 Jul 16	7.50000 -0.10	7.62	7.48	7.53	23,564
18 Jul 16	7.60000 -0.08	7.79	7.58	7.76	29,929
15 Jul 16	7.68000 -0.16	7.94	7.53	7.84	35,905
14 Jul 16	7.84000 -0.06	7.93	7.65	7.65	42,710
13 Jul 16	7.90000 +0.08	7.95	7.54	7.59	172,539
12 Jul 16	7.82000 +0.05	7.97	7.76	7.77	33,279
11 Jul 16	7.77000 -0.07	7.87	7.49	7.49	77,222
08 Jul 16	7.84000 +0.14	7.92	7.58	7.70	29,733
07 Jul 16	7.70000 -0.28	8.05	7.68	7.93	37,949
06 Jul 16	7.98000 +0.03	8.03	7.91	7.99	574,399
05 Jul 16	7.95000 -0.02	8.00	7.89	7.98	85,892
04 Jul 16	7.97000 +0.15	8.05	7.77	7.77	85,533
30 Jun 16	7.82000 -0.05	7.86	7.67	7.86	58,973
29 Jun 16	7.87000 -0.08	8.03	7.77	8.00	111,740
28 Jun 16	7.95000 +0.55	8.02	7.30	7.45	139,582
27 Jun 16	7.40000 +0.29	7.48	7.10	7.19	205,697
24 Jun 16	7.11000 -0.07	7.29	7.02	7.02	128,136
23 Jun 16	7.18000 +0.02	7.20	7.00	7.17	50,296
22 Jun 16	7.16000 -0.10	7.22	7.09	7.22	37,601
21 Jun 16	7.26000 +0.20	7.29	7.00	7.02	87,599
20 Jun 16	7.06000 +0.01	7.19	7.00	7.12	23,511
17 Jun 16	7.05000 +0.10	7.28	6.89	7.06	52,700
16 Jun 16	6.95000 -0.08	7.22	6.88	7.08	87,218
15 Jun 16	7.03000 +0.38	7.26	6.61	6.61	68,052
14 Jun 16	6.65000 -0.11	7.07	6.54	7.07	35,444
13 Jun 16	6.76000 -0.25	7.24	6.66	7.24	56,445
10 Jun 16	7.01000 +0.13	7.20	7.00	7.00	92,945
09 Jun 16	6.88000 +0.13	7.13	6.72	6.75	97,238
08 Jun 16	6.75000 -0.12	7.23	6.55	6.89	103,696
07 Jun 16	6.87000 -0.01	6.89	6.68	6.86	32,369
06 Jun 16	6.88000 +0.43	6.91	6.39	6.39	64,274
03 Jun 16	6.45000 +0.42	6.46	6.04	6.04	124,878
02 Jun 16	6.03000 -0.09	6.11	6.00	6.05	106,301
01 Jun 16	6.12000 -0.13	6.23	6.06	6.20	43,548
31 May 16	6.25000 -0.09	6.46	6.24	6.35	104,418
30 May 16	6.34000 -0.03	6.49	6.34	6.47	9,200
27 May 16	6.37000 -0.08	6.52	6.20	6.48	52,991
26 May 16	6.45000 -0.13	6.72	6.28	6.66	31,433
25 May 16	6.58000 -0.23	6.85	6.46	6.77	56,120
24 May 16	6.81000 -0.07	6.88	6.75	6.86	75,383
20 May 16	6.88000 -0.08	7.01	6.83	7.00	61,352
19 May 16	6.96000 +0.08	7.07	6.70	6.86	25,133
18 May 16	6.88000 -0.44	7.23	6.67	7.20	44,973
17 May 16	7.32000 -0.01	7.41	7.12	7.20	44,239
16 May 16	7.33000 -0.06	7.60	7.33	7.43	20,497
13 May 16	7.39000 -0.03	7.52	7.35	7.35	88,959
12 May 16	7.42000 +0.03	7.46	7.38	7.39	23,855
11 May 16	7.39000 +0.20	7.51	7.25	7.38	33,792
10 May 16	7.19000 +0.09	7.22	7.01	7.01	40,334
09 May 16	7.10000 -0.39	7.43	7.01	7.41	25,597
06 May 16	7.49000 +0.14	7.56	7.30	7.35	60,234
05 May 16	7.35000 +0.07	7.50	7.31	7.33	43,879
04 May 16	7.28000 -0.47	7.81	7.11	7.66	71,958
03 May 16	7.75000 -0.15	7.97	7.70	7.92	93,537
02 May 16	7.90000 +0.06	8.03	7.69	7.87	71,710
29 Apr 16	7.84000 -0.10	8.07	7.75	7.97	61,374
28 Apr 16	7.94000 +0.06	8.06	7.87	7.89	103,760
27 Apr 16	7.88000 -0.02	8.03	7.76	7.99	45,529
26 Apr 16	7.90000 +0.21	8.00	7.65	7.68	67,239
25 Apr 16	7.69000 -0.14	7.81	7.68	7.76	60,617
22 Apr 16	7.83000 -0.13	8.01	7.77	7.85	53,818
21 Apr 16	7.96000 -0.05	8.09	7.88	7.96	133,786
20 Apr 16	8.01000 +0.33	8.06	7.65	7.65	248,099
19 Apr 16	7.68000 +0.30	7.68	7.33	7.33	152,147
18 Apr 16	7.38000 +0.01	7.42	7.30	7.41	43,012
15 Apr 16	7.37000 +0.09	7.40	7.09	7.09	100,498
14 Apr 16	7.28000 -0.01	7.34	7.16	7.29	84,523
13 Apr 16	7.29000 +0.08	7.39	7.14	7.23	123,362
12 Apr 16	7.21000 +0.21	7.21	6.94	7.00	100,253
11 Apr 16	7.00000 +0.25	7.05	6.83	6.83	105,190
08 Apr 16	6.75000 +0.24	6.90	6.54	6.54	51,458
07 Apr 16	6.51000 -0.12	6.69	6.48	6.52	59,447
06 Apr 16	6.63000 -0.07	6.85	6.52	6.73	98,492
05 Apr 16	6.70000 +0.17	6.84	6.52	6.58	151,690
04 Apr 16	6.53000 -0.06	6.77	6.38	6.58	172,749
01 Apr 16	6.59000 +0.29	6.60	6.12	6.21	484,655
31 Mar 16	6.30000 -0.16	6.50	6.29	6.46	184,775
30 Mar 16	6.46000 +0.04	6.58	6.42	6.45	77,879
29 Mar 16	6.42000 +0.10	6.47	6.20	6.30	59,714
28 Mar 16	6.32000 -0.04	6.53	6.24	6.36	37,962
24 Mar 16	6.36000 -0.02	6.42	6.24	6.24	61,715
23 Mar 16	6.38000 -0.15	6.47	6.32	6.43	76,372
22 Mar 16	6.53000 -0.17	6.74	6.42	6.67	115,836
21 Mar 16	6.70000 +0.08	6.85	6.65	6.65	72,982
18 Mar 16	6.62000 -0.10	6.95	6.62	6.81	1,462,936
17 Mar 16	6.72000 +0.19	6.85	6.57	6.57	117,216
16 Mar 16	6.53000 -0.03	6.61	6.41	6.52	84,613
15 Mar 16	6.56000 -0.13	6.61	6.43	6.61	115,721
14 Mar 16	6.69000 -0.03	6.75	6.45	6.64	125,330
11 Mar 16	6.72000 +0.19	6.88	6.31	6.56	119,434
10 Mar 16	6.53000 +0.00	6.63	6.38	6.50	68,468
09 Mar 16	6.53000 -0.11	6.77	6.40	6.71	85,278
08 Mar 16	6.64000 -0.51	7.19	6.39	7.19	93,683
07 Mar 16	7.15000 +0.05	7.16	6.77	7.10	130,804
04 Mar 16	7.10000 +0.20	7.10	6.66	6.82	213,324
03 Mar 16	6.90000 +0.07	6.95	6.40	6.90	268,658
02 Mar 16	6.83000 +0.45	6.84	6.29	6.29	123,371
01 Mar 16	6.38000 +0.01	6.50	6.22	6.41	127,211
29 Feb 16	6.37000 +0.25	6.39	6.06	6.08	132,267
26 Feb 16	6.12000 +0.24	6.15	5.85	5.85	115,221
25 Feb 16	5.88000 -0.16	6.05	5.80	6.04	153,946
24 Feb 16	6.04000 -0.23	6.35	6.00	6.21	93,848
23 Feb 16	6.27000 +0.22	6.34	6.08	6.11	54,364
22 Feb 16	6.05000 +0.07	6.11	5.94	6.01	70,689
19 Feb 16	5.98000 -0.33	6.25	5.95	6.25	93,958
18 Feb 16	6.31000 +0.23	6.41	5.97	6.15	101,721
17 Feb 16	6.08000 +0.03	6.23	6.05	6.10	84,636
16 Feb 16	6.05000 -0.04	6.18	5.95	6.18	85,577
12 Feb 16	6.09000 +0.40	6.23	5.68	5.74	50,302
11 Feb 16	5.69000 +0.13	5.79	5.46	5.61	116,252
10 Feb 16	5.56000 -0.13	5.63	5.48	5.57	39,486
09 Feb 16	5.69000 -0.22	5.88	5.48	5.87	147,020
08 Feb 16	5.91000 +0.17	6.13	5.72	5.75	168,324
05 Feb 16	5.74000 +0.17	5.75	5.35	5.35	91,158
04 Feb 16	5.57000 +0.26	5.75	5.37	5.37	118,299
03 Feb 16	5.31000 +0.28	5.40	5.11	5.16	68,819
02 Feb 16	5.03000 +0.14	5.12	4.74	4.84	121,990
01 Feb 16	4.89000 -0.45	5.30	4.72	5.23	52,389
29 Jan 16	5.34000 +0.26	5.35	5.04	5.25	106,283
28 Jan 16	5.08000 +0.24	5.15	4.80	4.90	186,416
27 Jan 16	4.84000 +0.17	4.91	4.60	4.67	107,356
26 Jan 16	4.67000 +0.22	4.68	4.42	4.51	59,268
25 Jan 16	4.45000 -0.02	4.65	4.20	4.46	74,319
22 Jan 16	4.47000 +0.37	4.52	4.13	4.24	130,803
21 Jan 16	4.10000 +0.14	4.16	3.55	3.55	47,671
20 Jan 16	3.96000 -0.01	3.97	3.73	3.78	51,412
19 Jan 16	3.97000 +0.03	4.06	3.78	4.06	167,636
18 Jan 16	3.94000 +0.17	4.13	3.60	3.60	18,550
15 Jan 16	3.77000 -0.08	3.84	3.63	3.63	32,867
14 Jan 16	3.85000 -0.12	3.97	3.76	3.97	75,726
13 Jan 16	3.97000 -0.09	4.14	3.93	4.05	72,659
12 Jan 16	4.06000 -0.13	4.24	4.02	4.21	62,096
11 Jan 16	4.19000 -0.09	4.30	4.15	4.29	87,338
08 Jan 16	4.28000 -0.16	4.47	4.25	4.38	59,258
07 Jan 16	4.44000 +0.19	4.50	4.25	4.25	71,793
06 Jan 16	4.25000 -0.05	4.36	4.19	4.32	46,381
05 Jan 16	4.30000 -0.20	4.58	4.23	4.50	35,511
04 Jan 16	4.50000 +0.12	4.50	4.34	4.40	61,670
31 Dec 15	4.38000 -0.11	4.50	4.25	4.46	56,761
30 Dec 15	4.49000 +0.00	4.58	4.41	4.42	145,827
29 Dec 15	4.49000 +0.01	4.50	4.18	4.34	119,353
24 Dec 15	4.48000 +0.11	4.50	4.28	4.35	21,505
23 Dec 15	4.37000 -0.06	4.50	4.15	4.34	195,979
22 Dec 15	4.43000 -0.03	4.50	3.90	4.50	199,533
21 Dec 15	4.46000 +0.16	4.50	4.30	4.39	101,855
18 Dec 15	4.30000 -0.08	4.51	4.19	4.49	277,452
17 Dec 15	4.38000 -0.01	4.51	4.27	4.35	66,574
16 Dec 15	4.39000 -0.11	4.57	4.37	4.53	64,368
15 Dec 15	4.50000 -0.14	4.69	4.45	4.68	96,682
14 Dec 15	4.64000 -0.08	4.81	4.55	4.66	91,593
11 Dec 15	4.72000 -0.22	4.91	4.55	4.88	66,077
10 Dec 15	4.94000 +0.24	5.05	4.52	4.64	119,014
09 Dec 15	4.70000 +0.04	4.93	4.64	4.72	85,172
08 Dec 15	4.66000 +0.22	4.70	4.32	4.52	86,156
07 Dec 15	4.44000 -0.39	4.57	4.26	4.57	99,478
04 Dec 15	4.83000 -0.25	5.09	4.80	5.09	54,738
03 Dec 15	5.08000 +0.13	5.09	4.82	4.99	64,797
02 Dec 15	4.95000 -0.20	5.19	4.85	5.09	27,630
01 Dec 15	5.15000 +0.24	5.18	4.94	4.97	96,220
30 Nov 15	4.91000 -0.16	5.18	4.91	5.07	90,899
27 Nov 15	5.07000 -0.08	5.14	4.87	5.14	11,872
26 Nov 15	5.15000 +0.07	5.16	5.09	5.16	9,350
25 Nov 15	5.08000 +0.32	5.16	4.75	4.77	196,769
24 Nov 15	4.76000 +0.10	4.80	4.63	4.64	59,416
23 Nov 15	4.66000 +0.19	4.70	4.41	4.45	63,564
20 Nov 15	4.47000 -0.13	4.60	4.39	4.60	101,151
19 Nov 15	4.60000 -0.18	4.87	4.31	4.80	119,203
18 Nov 15	4.78000 +0.26	4.80	4.38	4.38	40,063
17 Nov 15	4.52000 -0.02	4.52	4.26	4.26	42,156
16 Nov 15	4.54000 +0.01	4.59	4.36	4.52	30,932
13 Nov 15	4.53000 +0.13	4.71	4.40	4.40	62,690
12 Nov 15	4.40000 -0.25	4.65	4.36	4.64	60,953
11 Nov 15	4.65000 -0.21	4.95	4.42	4.84	264,844
10 Nov 15	4.86000 +0.46	4.94	4.32	4.33	78,649
09 Nov 15	4.40000 -0.14	4.63	4.33	4.51	40,257
06 Nov 15	4.54000 +0.05	4.58	4.25	4.25	39,647
05 Nov 15	4.49000 -0.12	4.52	4.45	4.52	36,002
04 Nov 15	4.61000 -0.08	4.90	4.53	4.75	71,121
03 Nov 15	4.69000 +0.30	4.75	4.35	4.35	49,952
02 Nov 15	4.39000 +0.24	4.43	4.14	4.14	107,514
30 Oct 15	4.15000 -0.06	4.23	4.10	4.23	98,826
29 Oct 15	4.21000 -0.34	4.48	4.15	4.48	88,515
28 Oct 15	4.55000 +0.14	4.65	4.42	4.42	97,124
27 Oct 15	4.41000 -0.28	4.68	4.38	4.56	67,162
26 Oct 15	4.69000 -0.10	4.79	4.53	4.79	126,577
23 Oct 15	4.79000 +0.18	4.90	4.67	4.77	37,750
22 Oct 15	4.61000 -0.08	4.80	4.55	4.55	58,236
21 Oct 15	4.69000 -0.01	4.99	4.59	4.99	46,416
20 Oct 15	4.70000 +0.06	4.72	4.43	4.43	49,504
19 Oct 15	4.64000 +0.01	4.65	4.39	4.63	69,434
16 Oct 15	4.63000 -0.24	4.90	4.63	4.90	61,932
15 Oct 15	4.87000 -0.02	5.14	4.63	5.14	162,789
14 Oct 15	4.89000 -0.02	4.95	4.81	4.94	93,805
13 Oct 15	4.91000 -0.23	5.12	4.85	5.12	128,168
09 Oct 15	5.14000 +0.03	5.41	5.11	5.12	120,226
08 Oct 15	5.11000 +0.03	5.32	5.02	5.06	125,108
07 Oct 15	5.08000 +0.28	5.21	4.89	5.00	175,219
06 Oct 15	4.80000 +0.20	4.94	4.69	4.75	65,667
05 Oct 15	4.60000 +0.24	4.71	4.48	4.48	85,012
02 Oct 15	4.36000 +0.14	4.40	4.19	4.20	127,793
01 Oct 15	4.22000 -0.23	4.66	4.20	4.50	149,354
30 Sep 15	4.45000 +0.05	4.59	4.37	4.37	132,257
29 Sep 15	4.40000 +0.17	4.46	4.30	4.34	147,142
28 Sep 15	4.23000 -0.05	4.27	4.10	4.20	85,951
25 Sep 15	4.28000 -0.02	4.39	4.24	4.30	160,462
24 Sep 15	4.30000 -0.05	4.42	4.26	4.35	173,908
23 Sep 15	4.35000 -0.19	4.58	4.32	4.56	1,114,763
22 Sep 15	4.54000 +0.03	4.78	4.27	4.46	306,789
21 Sep 15	4.51000 +0.00	4.63	4.29	4.63	383,451
18 Sep 15	4.51000 +0.20	4.51	4.23	4.30	3,268,503
17 Sep 15	4.31000 +0.06	4.36	4.20	4.20	201,205
16 Sep 15	4.25000 +0.07	4.42	4.20	4.23	183,673
15 Sep 15	4.18000 -0.01	4.24	4.13	4.19	151,965
14 Sep 15	4.19000 -0.41	4.41	4.16	4.40	347,118
11 Sep 15	4.60000 +0.18	4.74	4.39	4.74	183,450
10 Sep 15	4.42000 +0.26	4.43	4.14	4.15	192,668
09 Sep 15	4.16000 +0.26	4.18	3.96	3.96	117,211
08 Sep 15	3.90000 +0.05	3.95	3.86	3.87	114,207
04 Sep 15	3.85000 -0.05	3.90	3.80	3.85	156,806
03 Sep 15	3.90000 +0.02	4.06	3.85	3.93	148,721
02 Sep 15	3.88000 -0.09	4.06	3.83	3.94	161,362
01 Sep 15	3.97000 -0.07	4.16	3.85	4.02	195,565
31 Aug 15	4.04000 -0.14	4.10	3.83	4.07	184,167
28 Aug 15	4.18000 +0.29	4.38	3.87	3.88	170,236
27 Aug 15	3.89000 +0.03	4.16	3.84	3.84	149,277
26 Aug 15	3.86000 -0.11	3.94	3.75	3.78	55,758
25 Aug 15	3.97000 +0.12	4.03	3.76	3.83	277,787
24 Aug 15	3.85000 -0.07	4.04	3.77	4.04	194,073
21 Aug 15	3.92000 -0.02	3.95	3.90	3.91	100,393
20 Aug 15	3.94000 +0.02	4.04	3.90	3.92	287,841
19 Aug 15	3.92000 -0.01	3.94	3.86	3.87	167,379
18 Aug 15	3.93000 -0.08	4.00	3.90	4.00	71,036
17 Aug 15	4.01000 +0.04	4.14	3.95	3.95	98,086
14 Aug 15	3.97000 -0.10	4.10	3.86	4.06	136,033
13 Aug 15	4.07000 -0.06	4.11	3.94	4.11	368,629
12 Aug 15	4.13000 +0.00	4.21	4.01	4.06	180,708
11 Aug 15	4.13000 -0.12	4.21	3.92	4.21	80,880
10 Aug 15	4.25000 +0.16	4.35	4.05	4.05	209,324
07 Aug 15	4.09000 -0.02	4.20	4.05	4.20	74,039
06 Aug 15	4.11000 -0.15	4.31	4.07	4.28	221,001
05 Aug 15	4.26000 -0.22	4.60	4.19	4.45	119,713
04 Aug 15	4.48000 -0.10	4.59	4.46	4.56	195,506
31 Jul 15	4.58000 -0.12	4.87	4.52	4.87	103,768
30 Jul 15	4.70000 -0.03	4.72	4.51	4.51	201,217
29 Jul 15	4.73000 +0.17	4.75	4.52	4.52	316,989
28 Jul 15	4.56000 +0.05	4.75	4.51	4.75	299,377
27 Jul 15	4.51000 -0.10	4.57	4.41	4.57	177,940
24 Jul 15	4.61000 -0.02	4.65	4.53	4.63	197,671
23 Jul 15	4.63000 -0.30	4.91	4.62	4.91	87,791
22 Jul 15	4.93000 -0.03	5.01	4.78	4.96	353,048
21 Jul 15	4.96000 +0.00	5.13	4.92	4.95	99,976
20 Jul 15	4.96000 -0.28	5.36	4.92	5.36	147,543
17 Jul 15	5.24000 -0.40	5.61	5.23	5.61	163,353
16 Jul 15	5.64000 -0.27	5.89	5.61	5.81	57,956
15 Jul 15	5.91000 +0.09	5.96	5.81	5.96	40,377
14 Jul 15	5.82000 -0.14	5.98	5.75	5.97	70,016
13 Jul 15	5.96000 +0.27	5.98	5.69	5.70	47,021
10 Jul 15	5.69000 -0.04	5.76	5.60	5.72	167,036
09 Jul 15	5.73000 -0.10	5.93	5.71	5.88	80,965
08 Jul 15	5.83000 -0.06	5.91	5.81	5.86	80,526
07 Jul 15	5.89000 -0.14	6.03	5.80	6.03	68,475
06 Jul 15	6.03000 +0.03	6.12	5.85	5.87	62,792
03 Jul 15	6.00000 -0.02	6.08	5.86	5.86	14,794
02 Jul 15	6.02000 -0.23	6.22	6.00	6.17	47,279
30 Jun 15	6.25000 +0.10	6.27	6.12	6.19	118,764
29 Jun 15	6.15000 -0.38	6.42	6.15	6.42	101,680
26 Jun 15	6.53000 +0.01	6.66	6.34	6.41	136,218
25 Jun 15	6.52000 +0.12	6.56	6.30	6.40	170,090
24 Jun 15	6.40000 +0.32	6.48	6.05	6.05	289,584
23 Jun 15	6.08000 -0.03	6.18	6.06	6.18	46,487
22 Jun 15	6.11000 -0.10	6.18	6.05	6.16	135,614
19 Jun 15	6.21000 -0.13	6.40	6.15	6.26	164,398
18 Jun 15	6.34000 +0.06	6.35	6.23	6.28	42,989
17 Jun 15	6.28000 -0.10	6.41	6.17	6.33	144,801
16 Jun 15	6.38000 -0.13	6.44	6.29	6.42	58,026
15 Jun 15	6.51000 +0.14	6.63	6.30	6.42	89,359
12 Jun 15	6.37000 -0.12	6.41	6.30	6.41	66,960
11 Jun 15	6.49000 -0.24	6.73	6.46	6.70	64,157
10 Jun 15	6.73000 +0.02	6.80	6.67	6.75	55,204
09 Jun 15	6.71000 -0.06	6.83	6.70	6.75	0
08 Jun 15	6.77000 -0.06	6.89	6.75	6.79	0
05 Jun 15	6.83000 +0.41	6.91	6.34	6.46	401,875
04 Jun 15	6.42000 -0.11	6.56	6.32	6.56	46,565
03 Jun 15	6.53000 +0.06	6.74	6.40	6.49	48,149
02 Jun 15	6.47000 +0.08	6.62	6.38	6.40	119,457
01 Jun 15	6.39000 -0.08	6.45	6.33	6.44	409,346
29 May 15	6.47000 -0.02	6.54	6.44	6.45	93,548
28 May 15	6.49000 -0.16	6.65	6.41	6.60	106,077
27 May 15	6.65000 +0.19	6.66	6.42	6.42	192,866
26 May 15	6.46000 +0.02	6.52	6.34	6.42	177,974
25 May 15	6.44000 -0.03	6.54	6.43	6.50	20,386
22 May 15	6.47000 -0.13	6.65	6.42	6.53	47,950
21 May 15	6.60000 -0.01	6.70	6.44	6.62	86,696
20 May 15	6.61000 -0.07	6.75	6.52	6.70	88,836
19 May 15	6.68000 -0.27	6.95	6.59	6.91	181,369
15 May 15	6.95000 -0.20	7.04	6.80	7.03	404,062
14 May 15	7.15000 -0.03	7.41	7.10	7.14	230,903
13 May 15	7.18000 +0.06	7.44	7.03	7.03	239,227
12 May 15	7.12000 +0.00	7.27	6.97	7.04	75,009
11 May 15	7.12000 +0.10	7.27	7.00	7.00	150,666
08 May 15	7.02000 -0.07	7.13	6.98	7.07	101,458
07 May 15	7.09000 +0.06	7.24	6.95	7.00	326,594
06 May 15	7.03000 +0.07	7.08	6.90	7.02	443,735
05 May 15	6.96000 +0.16	7.02	6.79	6.80	793,705
04 May 15	6.80000 +0.07	6.88	6.69	6.69	323,086
01 May 15	6.73000 +0.26	6.79	6.41	6.44	208,275
30 Apr 15	6.47000 +0.12	6.63	6.18	6.30	1,713,300
29 Apr 15	6.35000 -0.02	6.40	6.16	6.36	318,614
28 Apr 15	6.37000 -0.03	6.51	6.31	6.35	158,141
27 Apr 15	6.40000 +0.26	6.52	6.16	6.16	344,221
24 Apr 15	6.14000 -0.20	6.42	6.10	6.34	451,691
23 Apr 15	6.34000 -0.04	6.50	6.25	6.30	260,499
22 Apr 15	6.38000 -0.03	6.48	6.25	6.36	169,694
21 Apr 15	6.41000 -0.18	6.56	6.40	6.51	415,223
20 Apr 15	6.59000 -0.17	6.77	6.55	6.76	210,154
17 Apr 15	6.76000 -0.12	6.93	6.71	6.93	373,394
16 Apr 15	6.88000 -0.09	6.95	6.70	6.95	127,715
15 Apr 15	6.97000 +0.12	7.05	6.75	6.80	181,236
14 Apr 15	6.85000 +0.09	6.90	6.51	6.52	293,349
13 Apr 15	6.76000 -0.02	6.92	6.63	6.69	243,848
10 Apr 15	6.78000 -0.48	7.35	6.74	7.34	126,154
09 Apr 15	7.26000 +0.15	7.37	6.98	7.08	116,231
08 Apr 15	7.11000 +0.06	7.16	7.01	7.01	50,631
07 Apr 15	7.05000 +0.08	7.25	7.00	7.01	99,126
06 Apr 15	6.97000 +0.02	7.10	6.96	7.01	116,083
02 Apr 15	6.95000 +0.00	7.11	6.90	6.90	53,027
01 Apr 15	6.95000 +0.08	6.97	6.82	6.82	104,020
31 Mar 15	6.87000 -0.17	7.04	6.84	6.95	47,833
30 Mar 15	7.04000 +0.03	7.04	6.85	6.96	43,424
27 Mar 15	7.01000 +0.03	7.02	6.76	7.01	46,121
26 Mar 15	6.98000 -0.43	7.49	6.96	7.49	58,715
25 Mar 15	7.41000 +0.13	7.43	7.24	7.24	96,476
24 Mar 15	7.28000 -0.06	7.49	7.24	7.40	159,444
23 Mar 15	7.34000 +0.27	7.37	7.10	7.10	110,333
20 Mar 15	7.07000 -0.11	7.20	6.89	6.89	245,967
19 Mar 15	7.18000 +0.11	7.24	7.03	7.09	204,554
18 Mar 15	7.07000 +0.34	7.09	6.71	7.09	184,302
17 Mar 15	6.73000 +0.19	6.75	6.48	6.51	175,185
16 Mar 15	6.54000 -0.01	6.55	6.51	6.52	191,862
13 Mar 15	6.55000 +0.02	6.55	6.47	6.52	93,539
12 Mar 15	6.53000 -0.08	6.60	6.47	6.59	172,258
11 Mar 15	6.61000 +0.16	6.62	6.39	6.40	154,930
10 Mar 15	6.45000 +0.03	6.50	6.39	6.40	267,106
09 Mar 15	6.42000 +0.01	6.47	6.34	6.38	163,044
06 Mar 15	6.41000 -0.02	6.44	6.32	6.38	368,050
05 Mar 15	6.43000 -0.01	6.60	6.38	6.51	283,689
04 Mar 15	6.44000 +0.04	6.47	6.27	6.27	351,259
03 Mar 15	6.40000 -0.49	6.42	6.00	6.27	400,302
02 Mar 15	6.89000 -0.09	7.07	6.86	7.03	82,501
27 Feb 15	6.98000 -0.23	7.20	6.96	7.14	125,381
26 Feb 15	7.21000 +0.06	7.28	7.14	7.17	127,468
25 Feb 15	7.15000 +0.13	7.22	6.91	6.99	125,878
24 Feb 15	7.02000 +0.03	7.12	6.89	6.92	64,835
23 Feb 15	6.99000 +0.12	7.01	6.82	6.86	164,677
20 Feb 15	6.87000 +0.02	6.95	6.81	6.85	80,803
19 Feb 15	6.85000 -0.26	7.17	6.84	7.03	60,831
18 Feb 15	7.11000 +0.22	7.16	6.80	6.80	85,455
17 Feb 15	6.89000 +0.00	6.92	6.75	6.89	86,314
13 Feb 15	6.89000 +0.13	6.98	6.76	6.76	108,483
12 Feb 15	6.76000 -0.01	6.95	6.67	6.74	74,369
11 Feb 15	6.77000 -0.15	6.85	6.74	6.82	109,453
10 Feb 15	6.92000 -0.13	7.07	6.82	7.04	96,688
09 Feb 15	7.05000 +0.18	7.20	6.80	6.80	81,769
06 Feb 15	6.87000 +0.02	6.96	6.70	6.82	124,389
05 Feb 15	6.85000 -0.08	6.91	6.67	6.90	309,139
04 Feb 15	6.93000 -0.06	7.10	6.88	7.04	169,856
03 Feb 15	6.99000 +0.09	7.04	6.86	6.86	203,050
02 Feb 15	6.90000 +0.10	6.90	6.71	6.81	141,513
30 Jan 15	6.80000 +0.13	6.90	6.54	6.71	489,875
29 Jan 15	6.67000 +0.03	6.68	6.54	6.60	164,219
28 Jan 15	6.64000 -0.19	6.88	6.64	6.88	403,367
27 Jan 15	6.83000 +0.03	6.90	6.63	6.80	130,568
26 Jan 15	6.80000 +0.09	6.88	6.61	6.66	245,208
23 Jan 15	6.71000 +0.18	6.82	6.49	6.55	283,855
22 Jan 15	6.53000 +0.31	6.71	6.07	6.19	219,182
21 Jan 15	6.22000 -0.16	6.66	6.14	6.44	300,108
20 Jan 15	6.38000 +0.21	6.49	6.12	6.19	168,054
19 Jan 15	6.17000 +0.19	6.32	5.79	5.79	132,755
16 Jan 15	5.98000 +0.52	5.99	5.40	5.40	119,644
15 Jan 15	5.46000 +0.07	5.65	5.40	5.50	124,358
14 Jan 15	5.39000 -0.53	5.93	5.32	5.93	451,479
13 Jan 15	5.92000 -0.02	6.08	5.85	5.96	312,074
12 Jan 15	5.94000 -0.10	6.04	5.85	6.04	247,766
09 Jan 15	6.04000 +0.00	6.07	5.94	6.01	115,868
08 Jan 15	6.04000 +0.05	6.08	5.87	6.05	172,044
07 Jan 15	5.99000 +0.12	6.02	5.76	5.88	195,044
06 Jan 15	5.87000 +0.01	6.01	5.80	5.85	230,026
05 Jan 15	5.86000 -0.23	6.07	5.75	6.02	78,014
02 Jan 15	6.09000 +0.38	6.11	5.56	5.67	88,685
31 Dec 14	5.71000 +0.01	5.74	5.59	5.63	83,241
30 Dec 14	5.70000 -0.04	5.80	5.64	5.69	127,111
29 Dec 14	5.74000 +0.08	5.94	5.68	5.68	63,745
24 Dec 14	5.66000 +0.15	5.68	5.49	5.54	87,985
23 Dec 14	5.51000 +0.01	5.56	5.36	5.54	233,132
22 Dec 14	5.50000 -0.14	5.63	5.45	5.52	369,813
19 Dec 14	5.64000 +0.05	5.70	5.48	5.63	523,969
18 Dec 14	5.59000 +0.02	5.85	5.55	5.74	182,701
17 Dec 14	5.57000 +0.06	5.66	5.45	5.56	341,594
16 Dec 14	5.51000 +0.16	5.55	5.26	5.26	508,308
15 Dec 14	5.35000 +0.04	5.48	5.23	5.24	242,426
12 Dec 14	5.31000 -0.45	5.70	5.26	5.66	636,776
11 Dec 14	5.76000 +0.24	5.87	5.48	5.48	260,936
10 Dec 14	5.52000 -0.01	5.58	5.33	5.58	380,517
09 Dec 14	5.53000 +0.00	5.61	5.01	5.02	228,547
08 Dec 14	5.53000 -0.14	5.95	5.35	5.73	185,947
05 Dec 14	5.67000 -0.24	5.93	5.50	5.93	228,566
04 Dec 14	5.91000 -0.14	6.14	5.90	6.05	161,822
03 Dec 14	6.05000 +0.10	6.16	5.94	6.00	160,098
02 Dec 14	5.95000 -0.25	6.18	5.92	6.10	215,915
01 Dec 14	6.20000 -0.42	6.68	6.13	6.68	347,395
28 Nov 14	6.62000 -0.13	6.80	6.49	6.79	130,715
27 Nov 14	6.75000 -0.02	6.76	6.75	6.75	16,168
26 Nov 14	6.77000 -0.05	6.85	6.75	6.75	60,342
25 Nov 14	6.82000 +0.17	6.86	6.65	6.65	65,171
24 Nov 14	6.65000 -0.15	6.80	6.64	6.75	161,428
21 Nov 14	6.80000 +0.12	6.99	6.78	6.81	144,171
20 Nov 14	6.68000 +0.04	6.70	6.63	6.65	130,274
19 Nov 14	6.64000 -0.13	6.79	6.59	6.79	98,730
18 Nov 14	6.77000 +0.08	6.80	6.63	6.76	57,366
17 Nov 14	6.69000 -0.15	6.90	6.67	6.90	101,929
14 Nov 14	6.84000 +0.15	6.86	6.63	6.64	109,442
13 Nov 14	6.69000 -0.06	6.81	6.64	6.72	42,488
12 Nov 14	6.75000 +0.10	7.01	6.69	6.70	179,491
11 Nov 14	6.65000 +0.01	6.68	6.63	6.64	58,601
10 Nov 14	6.64000 -0.22	6.88	6.61	6.72	130,363
07 Nov 14	6.86000 +0.08	6.90	6.76	6.76	130,671
06 Nov 14	6.78000 +0.21	6.81	6.56	6.56	94,351
05 Nov 14	6.57000 -0.10	6.72	6.45	6.72	194,693
04 Nov 14	6.67000 +0.02	6.74	6.63	6.63	292,552
03 Nov 14	6.65000 +0.07	6.67	6.49	6.58	97,526
31 Oct 14	6.58000 +0.06	6.58	6.31	6.48	810,240
30 Oct 14	6.52000 -0.18	6.64	6.47	6.64	390,722
29 Oct 14	6.70000 -0.08	6.85	6.69	6.80	55,930
28 Oct 14	6.78000 +0.13	6.78	6.54	6.68	53,640
27 Oct 14	6.65000 +0.06	6.68	6.50	6.53	106,496
24 Oct 14	6.59000 +0.03	6.63	6.55	6.63	107,074
23 Oct 14	6.56000 -0.06	6.76	6.48	6.76	132,347
22 Oct 14	6.62000 -0.13	6.79	6.61	6.78	147,972
21 Oct 14	6.75000 +0.00	6.85	6.73	6.85	73,478
20 Oct 14	6.75000 +0.23	6.78	6.48	6.63	160,492
17 Oct 14	6.52000 -0.02	6.59	6.48	6.58	150,409
16 Oct 14	6.54000 +0.05	6.75	6.37	6.43	244,826
15 Oct 14	6.49000 +0.08	6.55	6.30	6.30	159,019
14 Oct 14	6.41000 +0.11	6.47	6.21	6.30	123,235
10 Oct 14	6.30000 -0.17	6.56	6.30	6.40	139,838
09 Oct 14	6.47000 -0.07	6.61	6.40	6.61	144,967
08 Oct 14	6.54000 -0.04	6.56	6.34	6.53	256,923
07 Oct 14	6.58000 -0.06	6.81	6.55	6.70	126,354
06 Oct 14	6.64000 +0.09	6.65	6.56	6.63	218,357
03 Oct 14	6.55000 -0.03	6.60	6.50	6.50	177,240
02 Oct 14	6.58000 +0.08	6.60	6.46	6.50	235,819
01 Oct 14	6.50000 -0.10	6.62	6.45	6.60	251,477
30 Sep 14	6.60000 -0.01	6.66	6.50	6.60	125,838
29 Sep 14	6.61000 -0.02	6.73	6.56	6.60	139,040
26 Sep 14	6.63000 +0.13	6.70	6.44	6.54	100,995
25 Sep 14	6.50000 -0.14	6.71	6.45	6.70	140,587
24 Sep 14	6.64000 +0.00	6.67	6.51	6.65	135,442
23 Sep 14	6.64000 +0.00	6.78	6.61	6.78	172,557
22 Sep 14	6.64000 -0.28	7.02	6.61	6.99	363,311
19 Sep 14	6.92000 +0.06	6.97	6.85	6.97	743,816
18 Sep 14	6.86000 -0.12	7.03	6.82	7.00	188,872
17 Sep 14	6.98000 -0.27	7.22	6.97	7.22	233,740
16 Sep 14	7.25000 -0.06	7.32	7.15	7.29	208,018
15 Sep 14	7.31000 +0.21	7.33	7.12	7.17	251,796
12 Sep 14	7.10000 -0.09	7.23	7.06	7.23	517,341
11 Sep 14	7.19000 -0.08	7.33	7.10	7.33	154,181
10 Sep 14	7.27000 -0.08	7.41	7.26	7.40	968,495
09 Sep 14	7.35000 -0.05	7.60	7.33	7.59	220,828
08 Sep 14	7.40000 -0.27	7.68	7.40	7.63	187,112
05 Sep 14	7.67000 -0.13	7.82	7.66	7.69	329,649
04 Sep 14	7.80000 -0.17	8.03	7.75	7.86	176,226
03 Sep 14	7.97000 +0.10	8.04	7.87	7.87	58,627
02 Sep 14	7.87000 -0.29	8.25	7.83	8.25	99,686
29 Aug 14	8.16000 -0.24	8.42	8.11	8.32	90,743
28 Aug 14	8.40000 +0.12	8.50	8.29	8.32	51,393
27 Aug 14	8.28000 -0.10	8.44	8.24	8.36	160,565
26 Aug 14	8.38000 +0.17	8.40	8.21	8.26	46,977
25 Aug 14	8.21000 -0.13	8.35	8.16	8.22	34,809
22 Aug 14	8.34000 +0.08	8.41	8.21	8.21	92,734
21 Aug 14	8.26000 -0.16	8.43	8.21	8.36	75,703
20 Aug 14	8.42000 +0.10	8.47	8.28	8.28	58,351
19 Aug 14	8.32000 -0.10	8.47	8.26	8.33	88,027
18 Aug 14	8.42000 -0.13	8.48	8.27	8.36	128,730
15 Aug 14	8.55000 +0.08	8.58	8.33	8.56	134,375
14 Aug 14	8.47000 -0.52	8.97	8.42	8.96	236,684
13 Aug 14	8.99000 -0.10	9.14	8.93	9.05	78,322
12 Aug 14	9.09000 -0.10	9.27	9.09	9.17	97,422
11 Aug 14	9.19000 +0.18	9.41	9.03	9.05	226,563
08 Aug 14	9.01000 +0.20	9.04	8.76	8.76	48,562
07 Aug 14	8.81000 -0.05	8.96	8.76	8.96	99,753
06 Aug 14	8.86000 +0.25	8.89	8.62	8.64	162,132
05 Aug 14	8.61000 -0.41	8.95	8.52	8.94	165,458
01 Aug 14	9.02000 +0.03	9.07	8.91	8.97	117,437
31 Jul 14	8.99000 -0.21	9.13	8.95	9.10	244,057
30 Jul 14	9.20000 +0.00	9.34	9.14	9.14	176,736
29 Jul 14	9.20000 +0.08	9.30	8.99	9.12	139,310
28 Jul 14	9.12000 +0.20	9.19	8.86	8.98	215,830
25 Jul 14	8.92000 +0.11	8.95	8.76	8.77	92,986
24 Jul 14	8.81000 +0.05	8.88	8.73	8.76	105,632
23 Jul 14	8.76000 +0.00	8.92	8.07	8.07	237,755
22 Jul 14	8.76000 +0.78	8.82	8.02	8.02	595,597
21 Jul 14	7.98000 +0.17	8.02	7.75	7.80	113,762
18 Jul 14	7.81000 -0.08	7.89	7.78	7.89	54,524
17 Jul 14	7.89000 +0.15	7.94	7.71	7.71	66,232
16 Jul 14	7.74000 +0.08	7.87	7.66	7.87	75,880
15 Jul 14	7.66000 -0.22	7.91	7.62	7.90	228,267
14 Jul 14	7.88000 +0.03	7.89	7.79	7.81	80,652
11 Jul 14	7.85000 +0.14	7.88	7.70	7.70	524,370
10 Jul 14	7.71000 -0.46	8.13	7.67	8.13	233,419
09 Jul 14	8.17000 +0.30	8.22	7.79	7.93	593,876
08 Jul 14	7.87000 -0.08	7.89	7.69	7.85	106,733
07 Jul 14	7.95000 -0.07	7.97	7.81	7.90	149,444
04 Jul 14	8.02000 -0.04	8.08	7.98	7.98	23,127
03 Jul 14	8.06000 +0.24	8.10	7.82	7.84	84,634
02 Jul 14	7.82000 +0.05	8.10	7.70	8.10	210,797
30 Jun 14	7.77000 +0.08	7.80	7.56	7.64	110,052
27 Jun 14	7.69000 +0.06	7.73	7.54	7.58	79,449
26 Jun 14	7.63000 +0.01	7.66	7.51	7.62	100,727
25 Jun 14	7.62000 -0.18	7.78	7.52	7.75	206,053
24 Jun 14	7.80000 -0.27	8.05	7.75	7.98	368,774
23 Jun 14	8.07000 +0.06	8.11	7.86	7.99	120,614
20 Jun 14	8.01000 +0.10	8.01	7.77	7.90	810,142
19 Jun 14	7.91000 -0.07	8.08	7.89	8.00	253,979
18 Jun 14	7.98000 +0.02	8.03	7.84	7.95	198,510
17 Jun 14	7.96000 +0.12	8.04	7.70	7.75	192,031
16 Jun 14	7.84000 +0.04	7.85	7.60	7.83	142,048
13 Jun 14	7.80000 +0.24	7.83	7.47	7.48	191,101
12 Jun 14	7.56000 +0.16	7.61	7.38	7.44	174,868
11 Jun 14	7.40000 -0.19	7.50	7.34	7.44	228,453
10 Jun 14	7.59000 -0.02	7.69	7.44	7.69	292,774
09 Jun 14	7.61000 -0.09	7.74	7.41	7.74	247,725
06 Jun 14	7.70000 -0.69	8.17	7.50	8.00	508,268
05 Jun 14	8.39000 +0.22	8.39	8.14	8.27	114,956
04 Jun 14	8.17000 -0.07	8.19	8.02	8.19	100,694
03 Jun 14	8.24000 -0.16	8.39	8.15	8.37	83,058
02 Jun 14	8.40000 -0.03	8.60	8.26	8.60	63,641
30 May 14	8.43000 +0.02	8.53	8.31	8.52	139,699
29 May 14	8.41000 -0.12	8.70	8.40	8.47	218,789
28 May 14	8.53000 -0.17	8.71	8.48	8.61	179,431
27 May 14	8.70000 -0.18	8.84	8.67	8.68	210,848
26 May 14	8.88000 +0.11	8.88	8.71	8.71	21,473
23 May 14	8.77000 +0.26	8.83	8.43	8.43	75,645
22 May 14	8.51000 +0.08	8.52	8.38	8.38	69,108
21 May 14	8.43000 +0.15	8.51	8.29	8.30	57,877
20 May 14	8.28000 -0.26	8.55	8.26	8.46	176,575
16 May 14	8.54000 +0.07	8.55	8.40	8.40	98,149
15 May 14	8.47000 -0.01	8.55	8.40	8.50	66,504
14 May 14	8.48000 -0.02	8.58	8.42	8.48	51,922
13 May 14	8.50000 +0.18	8.59	8.26	8.26	110,505
12 May 14	8.32000 +0.16	8.49	8.11	8.12	188,531
09 May 14	8.16000 -0.05	8.24	8.09	8.18	46,438
08 May 14	8.21000 -0.13	8.43	8.19	8.41	104,125
07 May 14	8.34000 -0.16	8.46	8.21	8.46	116,123
06 May 14	8.50000 -0.09	8.53	8.49	8.53	201,223
05 May 14	8.59000 -0.06	8.64	8.49	8.64	66,531
02 May 14	8.65000 +0.03	8.65	8.47	8.65	52,787
01 May 14	8.62000 +0.00	8.69	8.51	8.68	473,712
30 Apr 14	8.62000 -0.01	8.66	8.59	8.60	44,274
29 Apr 14	8.63000 +0.06	8.65	8.55	8.57	41,470
28 Apr 14	8.57000 -0.02	8.70	8.55	8.60	118,797
25 Apr 14	8.59000 -0.05	8.60	8.52	8.54	75,745
24 Apr 14	8.64000 +0.14	8.65	8.49	8.51	133,044
23 Apr 14	8.50000 -0.02	8.56	8.47	8.53	79,411
22 Apr 14	8.52000 -0.07	8.64	8.49	8.64	52,216
21 Apr 14	8.59000 +0.09	8.62	8.49	8.59	45,076
17 Apr 14	8.50000 +0.01	8.57	8.45	8.48	34,437
16 Apr 14	8.49000 +0.06	8.54	8.46	8.53	41,301
15 Apr 14	8.43000 -0.16	8.66	8.29	8.66	129,722
14 Apr 14	8.59000 +0.13	8.67	8.39	8.39	77,830
11 Apr 14	8.46000 -0.11	8.55	8.38	8.55	79,017
10 Apr 14	8.57000 -0.01	8.78	8.53	8.63	58,593
09 Apr 14	8.58000 +0.00	8.67	8.51	8.54	76,322
08 Apr 14	8.58000 +0.02	8.61	8.49	8.61	96,530
07 Apr 14	8.56000 -0.08	8.75	8.49	8.57	191,914
04 Apr 14	8.64000 -0.02	8.73	8.57	8.64	81,181
03 Apr 14	8.66000 -0.23	8.86	8.58	8.86	165,653
02 Apr 14	8.89000 +0.27	8.99	8.66	8.66	229,680
01 Apr 14	8.62000 +0.06	8.64	8.51	8.52	91,172
31 Mar 14	8.56000 -0.04	8.70	8.50	8.70	133,643
28 Mar 14	8.60000 +0.10	8.75	8.49	8.55	92,228
27 Mar 14	8.50000 -0.08	8.60	8.46	8.52	146,830
26 Mar 14	8.58000 +0.00	8.64	8.46	8.53	122,169
25 Mar 14	8.58000 +0.03	8.74	8.45	8.45	155,707
24 Mar 14	8.55000 -0.21	8.82	8.44	8.76	101,137
21 Mar 14	8.76000 -0.05	8.89	8.69	8.80	700,823
20 Mar 14	8.81000 +0.06	8.94	8.61	8.65	190,849
19 Mar 14	8.75000 -0.14	8.92	8.64	8.88	208,741
18 Mar 14	8.89000 -0.10	9.00	8.84	8.98	456,230
17 Mar 14	8.99000 -0.23	9.23	8.99	9.19	320,439
14 Mar 14	9.22000 +0.28	9.23	8.95	8.95	128,711
13 Mar 14	8.94000 +0.02	9.14	8.85	8.95	573,639
12 Mar 14	8.92000 -0.25	9.05	8.85	9.05	377,006
11 Mar 14	9.17000 +0.05	9.32	9.06	9.09	487,473
10 Mar 14	9.12000 -0.38	9.45	9.11	9.44	106,352
07 Mar 14	9.50000 -0.08	9.55	9.40	9.50	419,395
06 Mar 14	9.58000 -0.16	9.74	9.51	9.74	203,495
05 Mar 14	9.74000 +0.06	9.78	9.58	9.67	156,304
04 Mar 14	9.68000 +0.72	9.75	9.02	9.10	1,118,757
03 Mar 14	8.96000 +0.10	9.10	8.41	8.41	261,068
28 Feb 14	8.86000 +0.05	8.90	8.67	8.74	258,159
27 Feb 14	8.81000 -0.04	9.06	8.76	8.82	174,742
26 Feb 14	8.85000 +0.04	8.99	8.63	8.81	391,317
25 Feb 14	8.81000 -0.19	8.96	8.76	8.96	87,750
24 Feb 14	9.00000 +0.00	9.05	8.73	9.00	727,941
21 Feb 14	9.00000 +0.19	9.02	8.76	8.76	243,616
20 Feb 14	8.81000 +0.02	8.91	8.65	8.85	145,358
19 Feb 14	8.79000 -0.15	9.09	8.72	8.89	148,784
18 Feb 14	8.94000 +0.03	9.07	8.90	8.90	365,322
14 Feb 14	8.91000 +0.27	8.99	8.65	8.68	271,198
13 Feb 14	8.64000 +0.21	8.66	8.30	8.34	84,232
12 Feb 14	8.43000 -0.24	8.75	8.35	8.64	134,982
11 Feb 14	8.67000 +0.29	8.75	8.42	8.45	260,685
10 Feb 14	8.38000 +0.19	8.48	8.15	8.15	208,501
07 Feb 14	8.19000 +0.25	8.20	7.92	7.92	87,284
06 Feb 14	7.94000 +0.05	7.99	7.86	7.88	98,580
05 Feb 14	7.89000 -0.12	8.00	7.80	7.99	52,828
04 Feb 14	8.01000 +0.26	8.09	7.75	7.75	200,368
03 Feb 14	7.75000 -0.33	8.15	7.73	8.10	122,715
31 Jan 14	8.08000 -0.05	8.17	8.02	8.04	197,174
30 Jan 14	8.13000 +0.12	8.16	7.94	8.02	159,130
29 Jan 14	8.01000 +0.05	8.14	7.90	7.93	172,524
28 Jan 14	7.96000 +0.07	8.12	7.87	7.87	100,726
27 Jan 14	7.89000 -0.08	8.03	7.80	8.01	57,328
24 Jan 14	7.97000 -0.07	8.10	7.86	8.04	136,068
23 Jan 14	8.04000 -0.26	8.31	8.02	8.30	162,630
22 Jan 14	8.30000 -0.06	8.35	8.27	8.30	129,934
21 Jan 14	8.36000 +0.14	8.40	8.11	8.20	190,551
20 Jan 14	8.22000 +0.16	8.27	7.99	8.13	53,078
17 Jan 14	8.06000 +0.13	8.10	7.89	7.98	247,326
16 Jan 14	7.93000 +0.35	7.96	7.53	7.53	131,452
15 Jan 14	7.58000 -0.05	7.74	7.57	7.63	201,530
14 Jan 14	7.63000 +0.09	7.69	7.42	7.54	278,965
13 Jan 14	7.54000 -0.30	7.86	7.53	7.79	136,328
10 Jan 14	7.84000 +0.07	8.11	7.84	7.85	742,206
09 Jan 14	7.77000 +0.02	7.98	7.75	7.98	146,678
08 Jan 14	7.75000 +0.10	7.89	7.62	7.62	252,444
07 Jan 14	7.65000 +0.00	7.69	7.63	7.65	84,939
06 Jan 14	7.65000 -0.03	7.72	7.63	7.69	73,123
03 Jan 14	7.68000 +0.04	7.68	7.59	7.65	42,564
02 Jan 14	7.64000 -0.05	7.72	7.57	7.67	58,755
31 Dec 13	7.69000 +0.04	7.75	7.62	7.62	28,611
30 Dec 13	7.65000 +0.03	7.74	7.49	7.58	308,917
27 Dec 13	7.62000 +0.13	7.75	7.46	7.50	160,615
24 Dec 13	7.49000 +0.17	7.52	7.30	7.49	87,840
23 Dec 13	7.32000 +0.01	7.45	7.30	7.32	134,789
20 Dec 13	7.31000 +0.21	7.42	7.12	7.12	913,169
19 Dec 13	7.10000 +0.08	7.18	7.01	7.01	126,295
18 Dec 13	7.02000 -0.02	7.15	6.95	7.03	162,039
17 Dec 13	7.04000 +0.07	7.05	6.99	7.00	161,609
16 Dec 13	6.97000 +0.00	7.08	6.95	7.07	153,622
13 Dec 13	6.97000 +0.02	7.00	6.89	6.99	141,030
12 Dec 13	6.95000 +0.04	7.02	6.87	6.87	182,269
11 Dec 13	6.91000 -0.20	7.16	6.85	7.05	222,098
10 Dec 13	7.11000 -0.16	7.20	7.03	7.18	154,171
09 Dec 13	7.27000 -0.07	7.42	7.11	7.42	210,056
06 Dec 13	7.34000 +0.32	7.36	7.11	7.11	271,997
05 Dec 13	7.02000 -0.52	7.40	7.02	7.40	302,030
04 Dec 13	7.54000 -0.10	7.60	7.35	7.53	248,315
03 Dec 13	7.64000 -0.12	7.73	7.59	7.73	171,509
02 Dec 13	7.76000 -0.40	8.23	7.72	8.14	396,756
29 Nov 13	8.16000 -0.03	8.31	8.16	8.20	121,105
28 Nov 13	8.19000 +0.17	8.24	8.10	8.10	86,441
27 Nov 13	8.02000 +0.02	8.12	7.96	8.00	81,667
26 Nov 13	8.00000 -0.18	8.18	7.99	8.18	208,945
25 Nov 13	8.18000 -0.04	8.27	8.17	8.25	71,167
22 Nov 13	8.22000 +0.03	8.27	8.19	8.25	57,619
21 Nov 13	8.19000 +0.01	8.26	8.16	8.16	219,329
20 Nov 13	8.18000 -0.19	8.41	8.02	8.35	187,795
19 Nov 13	8.37000 -0.13	8.63	8.34	8.50	526,427
18 Nov 13	8.50000 -0.03	8.58	8.46	8.57	322,438
15 Nov 13	8.53000 +0.16	8.65	8.42	8.43	578,806
14 Nov 13	8.37000 +0.12	8.48	8.25	8.39	119,787
13 Nov 13	8.25000 +0.05	8.35	8.13	8.13	135,006
12 Nov 13	8.20000 -0.11	8.35	8.19	8.30	90,919
11 Nov 13	8.31000 +0.21	8.35	8.10	8.14	114,835
08 Nov 13	8.10000 +0.10	8.14	7.95	8.00	207,677
07 Nov 13	8.00000 -0.18	8.19	7.90	8.18	223,851
06 Nov 13	8.18000 +0.13	8.20	8.05	8.11	48,097
05 Nov 13	8.05000 -0.05	8.13	8.01	8.05	124,344
04 Nov 13	8.10000 +0.05	8.12	8.01	8.06	46,121
01 Nov 13	8.05000 -0.17	8.16	8.01	8.16	49,281
31 Oct 13	8.22000 -0.14	8.36	8.13	8.32	175,601
30 Oct 13	8.36000 +0.10	8.43	8.25	8.25	176,488
29 Oct 13	8.26000 -0.02	8.35	8.22	8.23	93,661
28 Oct 13	8.28000 +0.10	8.35	7.96	7.96	96,271
25 Oct 13	8.18000 +0.07	8.20	8.01	8.17	83,553
24 Oct 13	8.11000 +0.25	8.30	7.98	7.99	150,989
23 Oct 13	7.86000 -0.11	7.98	7.81	7.97	385,936
22 Oct 13	7.97000 +0.29	7.99	7.71	7.71	119,976
21 Oct 13	7.68000 -0.02	7.75	7.55	7.70	96,176
18 Oct 13	7.70000 +0.15	7.70	7.59	7.63	164,420
17 Oct 13	7.55000 +0.17	7.60	7.35	7.40	99,184
16 Oct 13	7.38000 -0.02	7.43	7.29	7.43	41,931
15 Oct 13	7.40000 +0.22	7.42	7.13	7.13	76,143
11 Oct 13	7.18000 +0.03	7.22	7.09	7.09	91,660
10 Oct 13	7.15000 +0.14	7.19	7.00	7.06	51,164
09 Oct 13	7.01000 -0.07	7.16	6.95	7.08	138,227
08 Oct 13	7.08000 -0.19	7.37	7.01	7.37	176,571
07 Oct 13	7.27000 -0.06	7.35	7.23	7.28	60,908
04 Oct 13	7.33000 -0.08	7.42	7.25	7.40	97,114
03 Oct 13	7.41000 -0.08	7.47	7.39	7.45	97,607
02 Oct 13	7.49000 +0.03	7.64	7.42	7.42	130,786
01 Oct 13	7.46000 +0.05	7.49	7.33	7.37	147,527
30 Sep 13	7.41000 -0.01	7.45	7.35	7.37	106,833
27 Sep 13	7.42000 +0.08	7.49	7.35	7.41	191,321
26 Sep 13	7.34000 -0.14	7.53	7.34	7.48	135,609
25 Sep 13	7.48000 +0.08	7.55	7.30	7.43	113,777
24 Sep 13	7.40000 -0.02	7.43	7.30	7.37	91,658
23 Sep 13	7.42000 +0.02	7.56	7.36	7.38	118,936
20 Sep 13	7.40000 -0.33	7.73	7.38	7.71	189,871
19 Sep 13	7.73000 +0.01	7.86	7.68	7.80	206,916
18 Sep 13	7.72000 +0.27	7.85	7.40	7.50	272,884
17 Sep 13	7.45000 +0.00	7.47	7.39	7.45	191,150
16 Sep 13	7.45000 +0.17	7.50	7.25	7.45	357,632
13 Sep 13	7.28000 -0.13	7.44	7.21	7.39	216,283
12 Sep 13	7.41000 -0.18	7.65	7.28	7.65	204,065
11 Sep 13	7.59000 +0.19	7.61	7.35	7.47	662,476
10 Sep 13	7.40000 +0.10	7.49	6.87	6.95	773,533
09 Sep 13	7.30000 +0.27	7.34	7.00	7.13	205,312
06 Sep 13	7.03000 +0.18	7.05	6.85	6.92	219,316
05 Sep 13	6.85000 -0.06	6.95	6.75	6.90	120,092
04 Sep 13	6.91000 +0.18	6.93	6.66	6.78	103,473
03 Sep 13	6.73000 -0.03	7.01	6.65	6.84	167,736
30 Aug 13	6.76000 +0.00	6.89	6.69	6.78	142,703
29 Aug 13	6.76000 +0.17	6.81	6.41	6.58	634,860
28 Aug 13	6.59000 -0.28	6.90	6.51	6.90	568,774
27 Aug 13	6.87000 -0.46	7.36	6.81	7.33	922,553
26 Aug 13	7.33000 -0.26	7.58	7.27	7.58	172,974
23 Aug 13	7.59000 +0.28	7.70	7.41	7.42	249,482
22 Aug 13	7.31000 +0.15	7.38	7.11	7.23	258,889
21 Aug 13	7.16000 -0.37	7.57	7.08	7.48	291,831
20 Aug 13	7.53000 -0.16	7.77	7.47	7.70	840,166
19 Aug 13	7.69000 -0.04	7.75	7.66	7.75	116,409
16 Aug 13	7.73000 +0.05	7.79	7.59	7.66	151,629
15 Aug 13	7.68000 +0.13	7.74	7.44	7.44	392,896
14 Aug 13	7.55000 +0.20	7.59	7.33	7.33	199,088
13 Aug 13	7.35000 -0.08	7.45	7.29	7.45	131,327
12 Aug 13	7.43000 +0.00	7.51	7.37	7.50	260,691
09 Aug 13	7.43000 +0.20	7.43	7.15	7.24	184,313
08 Aug 13	7.23000 +0.35	7.26	6.99	6.99	297,967
07 Aug 13	6.88000 -0.13	7.04	6.88	7.03	93,257
06 Aug 13	7.01000 -0.19	7.20	7.00	7.10	179,341
02 Aug 13	7.20000 +0.15	7.20	7.08	7.09	431,846
01 Aug 13	7.05000 +0.06	7.09	6.86	7.00	503,176
31 Jul 13	6.99000 -0.20	7.20	6.92	7.20	574,768
30 Jul 13	7.19000 -0.15	7.32	7.15	7.25	192,064
29 Jul 13	7.34000 -0.09	7.47	7.26	7.47	90,805
26 Jul 13	7.43000 -0.21	7.61	7.33	7.60	110,053
25 Jul 13	7.64000 +0.14	7.73	7.42	7.42	120,887
24 Jul 13	7.50000 -0.16	7.70	7.35	7.69	304,734
23 Jul 13	7.66000 +0.16	7.81	7.48	7.53	259,011
22 Jul 13	7.50000 +0.23	7.60	7.34	7.34	231,428
19 Jul 13	7.27000 -0.01	7.38	7.20	7.23	254,995
18 Jul 13	7.28000 +0.10	7.42	7.15	7.15	316,586
17 Jul 13	7.18000 +0.07	7.35	7.12	7.12	125,581
16 Jul 13	7.11000 -0.24	7.35	7.09	7.28	518,910
15 Jul 13	7.35000 +0.05	7.46	7.25	7.29	93,332
12 Jul 13	7.30000 -0.11	7.50	7.27	7.44	142,690
11 Jul 13	7.41000 +0.25	7.51	7.34	7.41	222,157
10 Jul 13	7.16000 +0.28	7.18	6.83	6.89	196,094
09 Jul 13	6.88000 -0.01	7.00	6.78	6.94	92,911
08 Jul 13	6.89000 +0.03	7.07	6.86	6.90	322,166
05 Jul 13	6.86000 -0.05	6.99	6.59	6.99	201,306
04 Jul 13	6.91000 -0.04	7.00	6.90	6.99	48,670
03 Jul 13	6.95000 -0.20	7.31	6.94	7.11	215,649
02 Jul 13	7.15000 -0.01	7.39	6.98	7.10	263,160
28 Jun 13	7.16000 +0.00	7.18	7.08	7.09	99,606
27 Jun 13	7.16000 +0.16	7.20	7.05	7.07	147,648
26 Jun 13	7.00000 -0.02	7.13	6.96	7.01	813,877
25 Jun 13	7.02000 +0.01	7.06	7.00	7.05	299,162
24 Jun 13	7.01000 -0.19	7.11	6.99	7.08	337,323
21 Jun 13	7.20000 +0.20	7.27	7.00	7.03	872,055
20 Jun 13	7.00000 -0.36	7.19	6.99	7.11	476,269
19 Jun 13	7.36000 +0.00	7.41	7.35	7.36	166,476
18 Jun 13	7.36000 -0.01	7.44	7.25	7.44	307,852
17 Jun 13	7.37000 +0.34	7.39	7.05	7.05	371,000
14 Jun 13	7.03000 -0.04	7.13	7.01	7.08	143,955
13 Jun 13	7.07000 +0.06	7.13	6.98	7.04	238,512
12 Jun 13	7.01000 +0.00	7.08	6.96	7.08	575,320
11 Jun 13	7.01000 -0.18	7.19	6.99	7.19	278,630
10 Jun 13	7.19000 -0.07	7.27	7.01	7.27	348,600
07 Jun 13	7.26000 -0.17	7.37	7.21	7.32	249,303
06 Jun 13	7.43000 +0.25	7.55	6.99	6.99	878,634
05 Jun 13	7.18000 +0.04	7.33	7.05	7.05	131,089
04 Jun 13	7.14000 +0.09	7.23	7.03	7.03	89,873
03 Jun 13	7.05000 +0.24	7.15	6.78	6.88	218,808
31 May 13	6.81000 -0.27	7.07	6.79	7.07	222,493
30 May 13	7.08000 -0.07	7.21	6.98	7.21	167,823
29 May 13	7.15000 +0.20	7.18	6.91	6.97	130,867
28 May 13	6.95000 -0.25	7.23	6.92	7.23	250,102
27 May 13	7.20000 +0.07	7.23	7.08	7.22	43,802
24 May 13	7.13000 -0.04	7.20	6.97	7.19	1,094,256
23 May 13	7.17000 +0.11	7.23	6.85	6.87	612,439
22 May 13	7.06000 -0.09	7.19	6.94	7.15	533,245
21 May 13	7.15000 -0.05	7.25	7.03	7.25	211,064
17 May 13	7.20000 -0.25	7.47	7.11	7.43	162,961
16 May 13	7.45000 -0.09	7.61	7.32	7.41	110,306
15 May 13	7.54000 -0.02	7.56	7.29	7.52	182,034
14 May 13	7.56000 +0.10	7.58	7.43	7.54	97,068
13 May 13	7.46000 -0.29	7.73	7.36	7.69	193,222
10 May 13	7.75000 +0.18	7.76	7.48	7.57	114,403
09 May 13	7.57000 +0.10	7.72	7.38	7.38	106,815
08 May 13	7.47000 +0.17	7.73	7.33	7.33	202,935
07 May 13	7.30000 -0.65	8.00	7.30	8.00	191,308
06 May 13	7.95000 +0.26	7.95	7.62	7.74	363,217
03 May 13	7.69000 +0.12	7.90	7.58	7.60	459,228
02 May 13	7.57000 +0.08	7.64	7.44	7.57	128,073
01 May 13	7.49000 -0.04	7.55	7.20	7.41	282,789
30 Apr 13	7.53000 -0.19	7.66	7.50	7.65	402,212
29 Apr 13	7.72000 -0.04	7.80	7.68	7.79	358,440
26 Apr 13	7.76000 -0.09	7.89	7.70	7.82	263,591
25 Apr 13	7.85000 +0.21	7.99	7.61	7.61	585,222
24 Apr 13	7.64000 +0.25	7.74	7.28	7.44	249,015
23 Apr 13	7.39000 +0.25	7.42	7.10	7.11	558,366
22 Apr 13	7.14000 -0.10	7.27	7.04	7.21	595,606
19 Apr 13	7.24000 +0.09	7.30	7.06	7.17	904,953
18 Apr 13	7.15000 +0.03	7.40	7.10	7.15	886,576
17 Apr 13	7.12000 -0.41	7.52	7.02	7.51	1,545,468
16 Apr 13	7.53000 -0.25	7.99	7.36	7.82	1,235,835
15 Apr 13	7.78000 -0.80	8.49	7.55	8.48	1,121,728
12 Apr 13	8.58000 +0.02	8.58	8.45	8.50	1,004,070
11 Apr 13	8.56000 -0.26	8.84	8.50	8.84	250,380
10 Apr 13	8.82000 -0.03	9.02	8.79	8.95	287,104
09 Apr 13	8.85000 -0.15	9.02	8.83	9.02	102,159
08 Apr 13	9.00000 +0.33	9.02	8.62	8.71	221,546
05 Apr 13	8.67000 +0.10	8.70	8.50	8.54	165,554
04 Apr 13	8.57000 +0.06	8.61	8.47	8.51	776,436
03 Apr 13	8.51000 -0.19	8.66	8.48	8.63	893,094
02 Apr 13	8.70000 -0.28	9.05	8.61	8.96	328,902
01 Apr 13	8.98000 -0.07	9.02	8.95	8.95	265,484
28 Mar 13	9.05000 -0.11	9.17	8.95	9.15	114,034
27 Mar 13	9.16000 +0.13	9.20	9.00	9.00	119,072
26 Mar 13	9.03000 +0.03	9.06	8.98	9.00	119,863
25 Mar 13	9.00000 +0.05	9.07	8.91	8.95	169,990
22 Mar 13	8.95000 -0.26	9.24	8.93	9.24	166,171
21 Mar 13	9.21000 +0.30	9.25	8.85	8.85	99,684
20 Mar 13	8.91000 -0.24	9.20	8.91	9.20	190,127
19 Mar 13	9.15000 -0.09	9.31	9.00	9.20	142,107
18 Mar 13	9.24000 +0.07	9.37	9.08	9.08	198,973
15 Mar 13	9.17000 +0.08	9.25	8.99	9.10	343,407
14 Mar 13	9.09000 +0.25	9.10	8.77	8.86	153,498
13 Mar 13	8.84000 -0.18	9.06	8.72	9.06	253,860
12 Mar 13	9.02000 +0.17	9.09	8.87	8.94	570,963
11 Mar 13	8.85000 +0.01	8.99	8.81	8.81	52,841
08 Mar 13	8.84000 -0.07	9.01	8.80	8.99	390,902
07 Mar 13	8.91000 +0.08	9.00	8.86	8.97	497,261
06 Mar 13	8.83000 +0.33	9.00	8.51	8.53	293,790
05 Mar 13	8.50000 +0.08	8.78	8.40	8.50	1,055,180
04 Mar 13	8.42000 -0.34	8.61	8.11	8.50	778,349
01 Mar 13	8.76000 -0.39	9.13	8.75	9.06	287,976
28 Feb 13	9.15000 +0.04	9.24	9.06	9.06	795,555
27 Feb 13	9.11000 +0.05	9.27	9.07	9.09	766,505
26 Feb 13	9.06000 -0.18	9.32	9.05	9.32	583,614
25 Feb 13	9.24000 -0.04	9.55	9.20	9.35	105,889
22 Feb 13	9.28000 +0.26	9.28	9.00	9.10	308,604
21 Feb 13	9.02000 -0.33	9.32	8.95	9.25	641,615
20 Feb 13	9.35000 -0.42	9.70	9.19	9.68	777,756
19 Feb 13	9.77000 -0.13	9.93	9.65	9.93	538,920
15 Feb 13	9.90000 -0.23	10.12	9.79	10.05	118,770
14 Feb 13	10.13000 -0.04	10.23	10.06	10.16	109,930
13 Feb 13	10.17000 -0.14	10.39	10.15	10.34	292,209
12 Feb 13	10.31000 +0.00	10.38	10.07	10.24	173,717
11 Feb 13	10.31000 -0.25	10.55	10.30	10.55	134,543
08 Feb 13	10.56000 -0.03	10.64	10.43	10.43	279,135
07 Feb 13	10.59000 -0.05	10.66	10.47	10.64	121,684
06 Feb 13	10.64000 +0.16	10.70	10.43	10.43	350,446
05 Feb 13	10.48000 -0.01	10.62	10.40	10.52	233,101
04 Feb 13	10.49000 +0.06	10.50	10.33	10.47	170,111
01 Feb 13	10.43000 +0.52	10.68	10.02	10.02	600,531
31 Jan 13	9.91000 -0.01	10.05	9.85	9.85	402,928
30 Jan 13	9.92000 -0.07	10.12	9.88	10.00	402,520
29 Jan 13	9.99000 +0.04	10.11	9.91	9.91	393,506
28 Jan 13	9.95000 -0.19	10.48	9.80	10.48	1,389,041
25 Jan 13	10.14000 -0.03	10.30	10.03	10.16	722,226
24 Jan 13	10.17000 -1.83	10.64	9.76	10.61	1,542,972
23 Jan 13	12.00000 +0.04	12.20	11.92	11.92	181,894
22 Jan 13	11.96000 -0.14	12.08	11.92	12.01	192,226
21 Jan 13	12.10000 +0.34	12.10	11.85	11.89	239,871
18 Jan 13	11.76000 +0.06	11.89	11.71	11.75	222,559
17 Jan 13	11.70000 +0.24	11.70	11.46	11.46	116,553
16 Jan 13	11.46000 -0.23	11.65	11.41	11.62	169,837
15 Jan 13	11.69000 +0.09	11.70	11.51	11.60	833,050
14 Jan 13	11.60000 -0.02	11.69	11.57	11.64	239,131
11 Jan 13	11.62000 +0.03	11.64	11.45	11.59	211,148
10 Jan 13	11.59000 +0.36	11.72	11.30	11.30	755,392
09 Jan 13	11.23000 +0.33	11.25	10.91	10.95	380,278
08 Jan 13	10.90000 +0.11	10.94	10.63	10.83	276,813
07 Jan 13	10.79000 +0.40	10.80	10.36	10.41	243,609
04 Jan 13	10.39000 +0.05	10.46	10.19	10.19	131,610
03 Jan 13	10.34000 -0.12	10.61	10.30	10.40	212,281
02 Jan 13	10.46000 +0.66	10.57	9.96	9.96	361,768
31 Dec 12	9.80000 +0.15	9.84	9.60	9.71	117,692
28 Dec 12	9.65000 -0.09	9.82	9.53	9.66	140,509
27 Dec 12	9.74000 +0.09	9.87	9.64	9.68	191,203
24 Dec 12	9.65000 -0.15	9.79	9.55	9.75	253,318
21 Dec 12	9.80000 -0.23	9.99	9.55	9.99	2,543,901
20 Dec 12	10.03000 -0.05	10.06	9.97	10.00	310,554
19 Dec 12	10.08000 +0.17	10.09	9.85	9.85	241,695
18 Dec 12	9.91000 -0.08	10.09	9.81	10.09	461,748
17 Dec 12	9.99000 +0.26	10.00	9.61	9.71	557,625
14 Dec 12	9.73000 +0.27	9.79	9.40	9.42	269,916
13 Dec 12	9.46000 -0.34	9.79	9.32	9.79	437,972
12 Dec 12	9.80000 +0.49	9.84	9.25	9.39	576,727
11 Dec 12	9.31000 -0.17	9.65	9.26	9.54	346,854
10 Dec 12	9.48000 +0.40	9.48	9.00	9.06	849,829
07 Dec 12	9.08000 +0.15	9.15	8.95	8.97	699,717
06 Dec 12	8.93000 +0.02	9.10	8.85	8.86	569,608
05 Dec 12	8.91000 -0.03	9.11	8.86	8.90	435,532
04 Dec 12	8.94000 -0.08	9.11	8.90	9.01	332,717
03 Dec 12	9.02000 -0.18	9.25	9.02	9.23	361,429
30 Nov 12	9.20000 -0.08	9.30	9.15	9.30	437,870
29 Nov 12	9.28000 +0.27	9.37	9.02	9.04	629,199
28 Nov 12	9.01000 +0.01	9.18	8.80	8.95	415,269
27 Nov 12	9.00000 -0.36	9.10	8.87	8.87	1,978,962
26 Nov 12	9.36000 -0.22	9.52	9.30	9.50	163,942
23 Nov 12	9.58000 +0.08	9.65	9.49	9.60	104,313
22 Nov 12	9.50000 +0.15	9.53	9.29	9.32	107,959
21 Nov 12	9.35000 -0.12	9.48	9.29	9.47	237,198
20 Nov 12	9.47000 -0.23	9.69	9.43	9.69	184,445
19 Nov 12	9.70000 +0.25	9.79	9.50	9.79	256,666
16 Nov 12	9.45000 +0.36	9.46	8.94	9.15	281,835
15 Nov 12	9.09000 -0.17	9.25	8.85	9.23	456,715
14 Nov 12	9.26000 -0.24	9.65	9.24	9.44	300,430
13 Nov 12	9.50000 -0.56	10.01	9.39	10.00	810,527
12 Nov 12	10.06000 -0.07	10.15	10.05	10.14	77,541
09 Nov 12	10.13000 -0.11	10.21	10.12	10.15	236,364
08 Nov 12	10.24000 -0.07	10.35	10.18	10.28	177,632
07 Nov 12	10.31000 -0.10	10.36	10.12	10.34	310,573
06 Nov 12	10.41000 +0.08	10.58	10.33	10.41	173,032
05 Nov 12	10.33000 +0.06	10.54	10.25	10.26	120,336
02 Nov 12	10.27000 -0.24	10.61	10.26	10.50	312,553
01 Nov 12	10.51000 +0.18	10.53	10.33	10.33	439,019
31 Oct 12	10.33000 +0.18	10.46	10.16	10.16	354,523
30 Oct 12	10.15000 -0.05	10.23	10.15	10.17	59,872
29 Oct 12	10.20000 +0.05	10.24	10.16	10.20	96,477
26 Oct 12	10.15000 -0.05	10.26	10.09	10.18	251,674
25 Oct 12	10.20000 +0.10	10.41	10.07	10.18	333,550
24 Oct 12	10.10000 -0.22	10.37	10.05	10.37	299,266
23 Oct 12	10.32000 -0.32	10.51	10.29	10.50	226,299
22 Oct 12	10.64000 -0.11	10.77	10.56	10.70	189,041
19 Oct 12	10.75000 -0.35	11.10	10.72	11.10	372,157
18 Oct 12	11.10000 -0.18	11.28	11.05	11.25	418,357
17 Oct 12	11.28000 +0.46	11.32	10.81	10.81	434,160
16 Oct 12	10.82000 +0.37	10.92	10.53	10.54	320,614
15 Oct 12	10.45000 -0.10	10.57	10.26	10.52	288,739
12 Oct 12	10.55000 -0.15	10.80	10.41	10.80	172,828
11 Oct 12	10.70000 +0.38	10.71	10.35	10.39	385,312
10 Oct 12	10.32000 -0.18	10.50	10.27	10.36	323,120
09 Oct 12	10.50000 -0.13	10.67	10.35	10.67	188,477
05 Oct 12	10.63000 -0.14	10.83	10.61	10.78	422,469
04 Oct 12	10.77000 +0.15	10.85	10.62	10.75	1,119,974
03 Oct 12	10.62000 +0.19	10.75	10.45	10.45	2,310,338
02 Oct 12	10.43000 +0.20	10.46	10.17	10.17	324,281
01 Oct 12	10.23000 +0.19	10.55	10.06	10.06	447,742
28 Sep 12	10.04000 +0.00	10.08	9.94	10.04	253,207
27 Sep 12	10.04000 +0.09	10.11	9.93	10.09	412,147
26 Sep 12	9.95000 -0.35	10.11	9.91	10.10	515,560
25 Sep 12	10.30000 -0.24	10.70	10.25	10.54	159,731
24 Sep 12	10.54000 -0.21	10.77	10.51	10.74	98,702
21 Sep 12	10.75000 -0.08	10.87	10.68	10.85	366,036
20 Sep 12	10.83000 -0.18	10.94	10.65	10.93	258,028
19 Sep 12	11.01000 +0.17	11.14	10.93	11.12	533,144
18 Sep 12	10.84000 -0.60	11.28	10.70	11.24	270,033
17 Sep 12	11.44000 -0.20	11.64	11.25	11.64	206,509
14 Sep 12	11.64000 +0.81	11.65	11.10	11.11	419,774
13 Sep 12	10.83000 +0.56	10.95	10.21	10.30	316,798
12 Sep 12	10.27000 +0.17	10.30	9.97	10.15	159,339
11 Sep 12	10.10000 -0.26	10.36	10.03	10.30	208,007
10 Sep 12	10.36000 -0.05	10.55	10.29	10.39	293,833
07 Sep 12	10.41000 +0.21	10.58	10.19	10.39	423,497
06 Sep 12	10.20000 +1.07	10.34	9.49	9.50	816,702
05 Sep 12	9.13000 +0.15	9.23	8.50	8.93	804,478
04 Sep 12	8.98000 -0.36	9.47	8.83	9.47	730,802
31 Aug 12	9.34000 +0.07	9.59	9.22	9.25	863,618
30 Aug 12	9.27000 -1.47	10.00	8.89	10.00	3,177,933
29 Aug 12	10.74000 -0.31	11.08	10.72	11.05	198,180
28 Aug 12	11.05000 -0.06	11.27	11.02	11.07	183,488
27 Aug 12	11.11000 -0.24	11.37	11.06	11.37	125,395
24 Aug 12	11.35000 -0.15	11.62	11.35	11.50	714,690
23 Aug 12	11.50000 +0.23	11.54	11.36	11.44	571,914
22 Aug 12	11.27000 +0.02	11.45	11.01	11.03	203,947
21 Aug 12	11.25000 +0.78	11.45	10.60	10.68	760,540
20 Aug 12	10.47000 +0.11	10.50	10.32	10.44	170,095
17 Aug 12	10.36000 +0.01	10.41	10.16	10.27	218,084
16 Aug 12	10.35000 +0.19	10.54	10.15	10.20	171,962
15 Aug 12	10.16000 -0.13	10.26	10.08	10.18	101,344
14 Aug 12	10.29000 -0.01	10.48	10.22	10.38	170,641
13 Aug 12	10.30000 +0.02	10.36	10.14	10.30	115,223
10 Aug 12	10.28000 -0.07	10.36	10.28	10.29	156,068
09 Aug 12	10.35000 +0.03	10.40	10.26	10.32	251,161
08 Aug 12	10.32000 +0.27	10.42	10.03	10.03	347,844
07 Aug 12	10.05000 +0.15	10.15	9.81	9.81	600,804
03 Aug 12	9.90000 -0.17	10.22	9.82	10.20	372,964
02 Aug 12	10.07000 -0.03	10.37	10.02	10.13	196,021
01 Aug 12	10.10000 -0.07	10.31	10.06	10.31	235,096
31 Jul 12	10.17000 -0.06	10.46	10.12	10.18	139,681
30 Jul 12	10.23000 -0.01	10.33	10.12	10.29	373,990
27 Jul 12	10.24000 -0.22	10.58	10.18	10.54	435,240
26 Jul 12	10.46000 -0.34	10.92	10.11	10.91	350,873
25 Jul 12	10.80000 -0.05	11.20	10.74	11.20	104,591
24 Jul 12	10.85000 -0.14	11.13	10.77	11.02	139,157
23 Jul 12	10.99000 -0.34	11.15	10.94	11.01	80,422
20 Jul 12	11.33000 -0.29	11.62	11.07	11.62	171,382
19 Jul 12	11.62000 +0.27	11.92	11.40	11.40	288,681
18 Jul 12	11.35000 +0.53	11.38	10.80	10.82	78,690
17 Jul 12	10.82000 -0.22	11.13	10.74	11.09	203,301
16 Jul 12	11.04000 +0.24	11.21	10.80	10.88	99,831
13 Jul 12	10.80000 -0.11	11.14	10.80	10.99	148,328
12 Jul 12	10.91000 -0.57	11.43	10.67	11.43	306,173
11 Jul 12	11.48000 -0.23	11.71	11.35	11.71	107,180
10 Jul 12	11.71000 -0.05	11.97	11.58	11.78	40,347
09 Jul 12	11.76000 -0.24	12.11	11.60	11.95	121,107
06 Jul 12	12.00000 -0.32	12.12	11.70	12.01	110,502
05 Jul 12	12.32000 -0.26	12.87	12.25	12.87	68,262
04 Jul 12	12.58000 +0.03	12.68	12.25	12.66	34,429
03 Jul 12	12.55000 +0.78	12.75	11.94	11.94	345,480
29 Jun 12	11.77000 +0.72	12.24	11.65	11.93	159,564
28 Jun 12	11.05000 +0.05	11.24	10.96	11.00	421,223
27 Jun 12	11.00000 +0.29	11.19	10.66	10.66	304,810
26 Jun 12	10.71000 +0.04	10.83	10.42	10.79	238,145
25 Jun 12	10.67000 -0.58	11.13	10.60	11.13	121,793
22 Jun 12	11.25000 -0.21	11.53	11.18	11.48	144,843
21 Jun 12	11.46000 -0.87	12.32	11.40	12.32	328,371
20 Jun 12	12.33000 -0.08	12.59	12.15	12.42	372,196
19 Jun 12	12.41000 +0.75	12.74	11.74	11.74	305,520
18 Jun 12	11.66000 +0.37	11.74	11.28	11.31	154,669
15 Jun 12	11.29000 +0.00	11.33	11.03	11.29	129,555
14 Jun 12	11.29000 +0.24	11.37	10.87	11.23	100,000
13 Jun 12	11.05000 -0.14	11.38	10.94	11.28	261,993
12 Jun 12	11.19000 -0.04	11.37	11.13	11.30	272,272
11 Jun 12	11.23000 -0.37	11.93	11.18	11.93	135,249
08 Jun 12	11.60000 -0.45	11.92	11.48	11.85	108,546
07 Jun 12	12.05000 -0.66	13.62	11.92	13.04	536,183
06 Jun 12	12.71000 +0.97	13.14	12.20	13.14	613,268
05 Jun 12	11.74000 +0.10	11.81	11.23	11.75	375,895
04 Jun 12	11.64000 +0.39	11.84	10.97	11.25	362,196
01 Jun 12	11.25000 -0.75	12.00	11.09	12.00	539,753
31 May 12	12.00000 -0.41	12.68	11.82	12.47	347,102
30 May 12	12.41000 -0.41	12.89	12.19	12.89	256,641
29 May 12	12.82000 +0.02	13.40	12.74	12.88	102,448
28 May 12	12.80000 +0.09	12.94	12.65	12.93	43,988
25 May 12	12.71000 +0.31	12.77	12.43	12.48	589,330
24 May 12	12.40000 -0.20	12.77	12.32	12.71	233,876
23 May 12	12.60000 +0.48	12.82	11.69	11.98	261,622
22 May 12	12.12000 +0.80	12.26	11.51	11.51	346,966
18 May 12	11.32000 +0.14	11.55	11.21	11.25	342,283
17 May 12	11.18000 +0.23	11.25	10.93	11.07	408,112
16 May 12	10.95000 -0.16	11.31	10.90	11.24	975,829
15 May 12	11.11000 -1.09	12.28	11.03	12.06	718,009
14 May 12	12.20000 -0.83	12.90	12.20	12.85	337,395
11 May 12	13.03000 -0.27	13.33	13.00	13.16	115,900
10 May 12	13.30000 +0.16	13.47	13.21	13.36	370,961
09 May 12	13.14000 -0.27	13.20	12.71	13.20	1,025,852
08 May 12	13.41000 -0.66	14.07	13.40	14.07	400,330
07 May 12	14.07000 -0.19	14.33	13.98	14.28	315,039
04 May 12	14.26000 -0.51	14.77	14.24	14.77	212,104
03 May 12	14.77000 -0.61	15.45	14.77	15.44	146,938
02 May 12	15.38000 -0.14	15.51	15.28	15.51	107,822
01 May 12	15.52000 +0.69	15.57	14.81	14.83	226,394
30 Apr 12	14.83000 -0.40	15.52	14.74	15.30	139,432
27 Apr 12	15.23000 -0.05	15.70	15.07	15.31	156,879
26 Apr 12	15.28000 +0.39	15.31	14.77	14.89	133,137
25 Apr 12	14.89000 +0.59	14.93	13.96	14.30	191,701
24 Apr 12	14.30000 -0.34	14.75	14.28	14.55	91,901
23 Apr 12	14.64000 -0.24	14.87	14.27	14.87	110,320
20 Apr 12	14.88000 -0.05	15.01	14.83	14.93	109,627
19 Apr 12	14.93000 -0.34	15.43	14.78	15.27	110,163
18 Apr 12	15.27000 +0.08	15.34	14.64	15.20	190,773
17 Apr 12	15.19000 -0.26	15.66	15.15	15.47	147,687
16 Apr 12	15.45000 -0.50	16.35	15.43	16.00	143,670
13 Apr 12	15.95000 -0.13	16.11	15.77	16.00	119,849
12 Apr 12	16.08000 +0.52	16.22	15.49	15.49	247,278
11 Apr 12	15.56000 +0.17	15.67	15.36	15.45	137,053
10 Apr 12	15.39000 -0.22	15.78	15.38	15.54	306,901
09 Apr 12	15.61000 -0.47	15.98	15.60	15.98	91,550
05 Apr 12	16.08000 +0.23	16.25	15.85	15.90	701,425
04 Apr 12	15.85000 -0.72	16.55	15.36	16.55	325,326
03 Apr 12	16.57000 -0.07	17.05	16.47	16.64	334,917
02 Apr 12	16.64000 +0.09	16.71	16.50	16.55	182,556
30 Mar 12	16.55000 +0.09	16.65	16.33	16.49	258,567
29 Mar 12	16.46000 +0.33	16.65	15.84	16.01	350,386
28 Mar 12	16.13000 -0.79	16.99	16.06	16.99	397,121
27 Mar 12	16.92000 -0.25	17.75	16.92	17.31	182,137
26 Mar 12	17.17000 +0.32	17.22	16.87	16.91	236,596
23 Mar 12	16.85000 +0.30	17.16	16.57	16.57	289,455
22 Mar 12	16.55000 -0.48	17.02	16.41	17.02	353,766
21 Mar 12	17.03000 -0.24	17.28	16.96	17.16	247,282
20 Mar 12	17.27000 -0.38	17.48	17.05	17.48	263,139
19 Mar 12	17.65000 -0.27	18.09	17.43	17.92	122,451
16 Mar 12	17.92000 +0.68	17.97	17.18	17.18	205,124
15 Mar 12	17.24000 +0.16	17.32	16.97	16.98	173,140
14 Mar 12	17.08000 -0.23	17.32	16.76	17.16	246,749
13 Mar 12	17.31000 +0.28	17.36	17.11	17.11	211,196
12 Mar 12	17.03000 -0.64	17.56	17.01	17.56	165,470
09 Mar 12	17.67000 -0.17	17.91	17.51	17.88	191,921
08 Mar 12	17.84000 +0.49	17.93	17.43	17.48	233,668
07 Mar 12	17.35000 +0.09	17.45	17.00	17.14	465,672
06 Mar 12	17.26000 -0.93	17.79	16.87	17.31	880,402
05 Mar 12	18.19000 -0.04	18.56	18.12	18.33	343,884
02 Mar 12	18.23000 -0.12	18.50	18.05	18.35	570,989
01 Mar 12	18.35000 +0.32	18.50	17.95	17.95	158,874
29 Feb 12	18.03000 -0.01	18.35	17.80	18.16	798,217
28 Feb 12	18.04000 +0.44	18.10	17.60	17.60	302,327
27 Feb 12	17.60000 -0.15	17.86	17.52	17.86	230,320
24 Feb 12	17.75000 +0.18	17.89	17.51	17.51	200,656
23 Feb 12	17.57000 +0.22	17.98	17.24	17.24	298,475
22 Feb 12	17.35000 +0.07	17.48	17.21	17.21	278,916
21 Feb 12	17.28000 +0.78	17.49	16.54	16.54	288,405
17 Feb 12	16.50000 -0.26	16.69	16.07	16.68	289,660
16 Feb 12	16.76000 -0.23	17.30	16.58	16.90	240,735
15 Feb 12	16.99000 +0.01	17.22	16.93	16.99	282,009
14 Feb 12	16.98000 -0.02	17.03	16.72	16.72	189,759
13 Feb 12	17.00000 +0.01	17.08	16.88	17.01	52,866
10 Feb 12	16.99000 +0.06	17.24	16.63	16.88	135,475
09 Feb 12	16.93000 +0.08	17.21	16.92	16.92	355,229
08 Feb 12	16.85000 -0.30	17.36	16.83	17.36	360,248
07 Feb 12	17.15000 -0.40	17.55	17.00	17.55	140,586
06 Feb 12	17.55000 +0.15	17.69	17.48	17.55	125,806
03 Feb 12	17.40000 -0.55	18.23	17.27	18.00	309,810
02 Feb 12	17.95000 +0.50	18.16	17.32	17.40	390,741
01 Feb 12	17.45000 +0.65	17.50	16.88	17.00	148,821
31 Jan 12	16.80000 +0.08	17.00	16.58	16.76	290,451
30 Jan 12	16.72000 +0.04	16.74	16.25	16.50	80,279
27 Jan 12	16.68000 +0.33	16.85	16.36	16.54	142,000
26 Jan 12	16.35000 -0.03	16.68	16.11	16.50	229,413
25 Jan 12	16.38000 +0.07	16.43	15.73	16.22	501,269
24 Jan 12	16.31000 -0.30	16.44	16.00	16.28	59,572
23 Jan 12	16.61000 -0.19	16.78	16.56	16.63	94,674
20 Jan 12	16.80000 +0.12	16.80	16.52	16.55	132,262
19 Jan 12	16.68000 +0.24	16.68	16.25	16.58	151,698
18 Jan 12	16.44000 -0.06	16.66	16.30	16.48	174,862
17 Jan 12	16.50000 +0.42	16.87	16.25	16.29	371,235
16 Jan 12	16.08000 -0.13	16.25	16.00	16.01	30,138
13 Jan 12	16.21000 +0.09	16.30	15.95	16.12	201,357
12 Jan 12	16.12000 -0.44	16.85	16.00	16.79	156,510
11 Jan 12	16.56000 +0.90	16.85	15.62	15.70	327,852
10 Jan 12	15.66000 -0.79	16.59	15.50	16.50	315,174
09 Jan 12	16.45000 -0.11	16.65	16.45	16.50	47,450
06 Jan 12	16.56000 -0.01	16.61	16.39	16.57	203,362
05 Jan 12	16.57000 +0.10	16.62	16.18	16.53	145,424
04 Jan 12	16.47000 +0.31	16.56	15.98	16.00	157,218
03 Jan 12	16.16000 +0.62	16.22	15.56	15.85	129,178
30 Dec 11	15.54000 -0.20	15.72	15.46	15.66	65,116
29 Dec 11	15.74000 +0.61	15.74	15.13	15.13	64,789
28 Dec 11	15.13000 -0.32	15.44	14.98	15.44	71,830
23 Dec 11	15.45000 -0.09	15.62	15.23	15.61	100,095
22 Dec 11	15.54000 -0.28	15.87	15.35	15.85	113,060
21 Dec 11	15.82000 +0.36	15.88	15.44	15.44	263,708
20 Dec 11	15.46000 +0.23	15.68	15.34	15.38	206,088
19 Dec 11	15.23000 -0.04	15.57	15.21	15.45	300,354
16 Dec 11	15.27000 -0.31	15.74	15.15	15.63	923,738
15 Dec 11	15.58000 +0.26	16.15	15.55	15.63	817,921
14 Dec 11	15.32000 -0.33	15.65	14.90	15.65	723,706
13 Dec 11	15.65000 +0.23	16.25	15.25	15.52	898,047
12 Dec 11	15.42000 +0.03	15.48	14.90	14.98	269,735
09 Dec 11	15.39000 +0.48	15.48	14.77	15.15	517,636
08 Dec 11	14.91000 -0.07	15.08	14.80	14.98	263,108
07 Dec 11	14.98000 -0.02	15.59	14.80	15.39	197,489
06 Dec 11	15.00000 +0.70	15.40	14.75	14.75	800,753
05 Dec 11	14.30000 +0.65	14.39	13.97	13.98	927,012
02 Dec 11	13.65000 -0.07	13.95	13.50	13.86	59,550
01 Dec 11	13.72000 +0.22	13.97	13.38	13.55	219,000
30 Nov 11	13.50000 +0.44	13.52	13.24	13.41	837,461
29 Nov 11	13.06000 +0.54	13.31	12.43	12.59	371,365
28 Nov 11	12.52000 +0.82	12.68	11.89	11.89	142,947
25 Nov 11	11.70000 -0.31	12.03	11.70	12.02	73,400
24 Nov 11	12.01000 +0.02	12.21	11.69	11.87	27,008
23 Nov 11	11.99000 -0.41	12.22	11.96	12.16	203,331
22 Nov 11	12.40000 +0.37	12.52	11.99	12.02	181,097
21 Nov 11	12.03000 -0.71	12.49	11.80	12.22	292,040
18 Nov 11	12.74000 -0.27	13.19	12.55	13.13	214,106
17 Nov 11	13.01000 -0.74	13.64	12.93	13.61	185,330
16 Nov 11	13.75000 +0.28	13.86	13.45	13.48	413,402
15 Nov 11	13.47000 -0.12	13.55	13.20	13.49	56,415
14 Nov 11	13.59000 -0.08	13.95	13.52	13.67	35,885
11 Nov 11	13.67000 +0.35	13.82	13.40	13.40	85,760
10 Nov 11	13.32000 -0.18	13.75	12.93	13.73	120,573
09 Nov 11	13.50000 -0.55	13.69	13.34	13.69	117,601
08 Nov 11	14.05000 +0.10	14.26	13.83	13.95	279,699
07 Nov 11	13.95000 +0.02	14.00	13.67	13.80	168,199
04 Nov 11	13.93000 +0.06	14.03	13.49	13.94	147,647
03 Nov 11	13.87000 +0.52	14.01	13.28	13.40	133,724
02 Nov 11	13.35000 +0.31	13.40	12.75	13.40	205,995
01 Nov 11	13.04000 -0.29	13.17	12.40	12.70	118,262
31 Oct 11	13.33000 -0.62	13.80	13.33	13.75	196,901
28 Oct 11	13.95000 +0.93	14.03	12.71	12.89	413,594
27 Oct 11	13.02000 +0.82	13.02	12.50	12.50	342,789
26 Oct 11	12.20000 +0.19	12.32	12.02	12.02	227,020
25 Oct 11	12.01000 -0.51	12.50	11.99	12.50	784,727
24 Oct 11	12.52000 +0.80	12.52	11.65	11.76	457,473
21 Oct 11	11.72000 +0.21	12.06	11.62	12.05	214,568
20 Oct 11	11.51000 +0.00	11.60	11.02	11.45	120,728
19 Oct 11	11.51000 -0.57	12.01	11.09	12.01	204,110
18 Oct 11	12.08000 +0.23	12.16	11.42	11.84	321,081
17 Oct 11	11.85000 -0.57	12.41	11.78	12.41	122,775
14 Oct 11	12.42000 +0.37	12.60	11.93	12.08	208,487
13 Oct 11	12.05000 -0.23	12.24	11.76	12.16	139,267
12 Oct 11	12.28000 +0.29	12.40	12.02	12.05	260,629
11 Oct 11	11.99000 +0.27	12.16	11.82	12.00	223,619
07 Oct 11	11.72000 +0.43	11.94	11.13	11.25	666,734
06 Oct 11	11.29000 +0.30	11.66	11.10	11.27	622,913
05 Oct 11	10.99000 +0.50	11.02	10.32	10.51	313,057
04 Oct 11	10.49000 +0.48	10.49	9.34	9.88	356,488
03 Oct 11	10.01000 -0.33	10.76	9.69	10.30	1,006,637
30 Sep 11	10.34000 +0.10	10.41	9.98	10.24	249,317
29 Sep 11	10.24000 +0.32	10.44	9.86	10.18	776,737
28 Sep 11	9.92000 -0.88	10.94	9.80	10.94	315,659
27 Sep 11	10.80000 +0.42	11.19	10.65	10.70	485,435
26 Sep 11	10.38000 -0.14	10.50	10.18	10.41	204,295
23 Sep 11	10.52000 -0.15	10.62	10.23	10.29	108,150
22 Sep 11	10.67000 -0.67	11.00	10.10	11.00	414,660
21 Sep 11	11.34000 -0.36	12.01	11.29	12.00	199,824
20 Sep 11	11.70000 -0.25	12.34	11.63	12.34	116,831
19 Sep 11	11.95000 -0.20	12.29	11.76	12.29	167,451
16 Sep 11	12.15000 +0.16	12.27	11.94	11.99	207,238
15 Sep 11	11.99000 +0.16	11.99	11.60	11.86	251,893
14 Sep 11	11.83000 +0.34	11.90	11.26	11.56	250,764
13 Sep 11	11.49000 +0.52	11.75	11.07	11.07	277,470
12 Sep 11	10.97000 -0.50	11.51	10.66	11.51	292,150
09 Sep 11	11.47000 -0.88	12.30	11.45	12.30	564,916
08 Sep 11	12.35000 -0.30	12.81	12.35	12.65	355,147
07 Sep 11	12.65000 +1.11	12.99	12.14	12.99	1,212,343
06 Sep 11	11.54000 -0.35	11.67	11.36	11.60	430,909
02 Sep 11	11.89000 -0.52	12.45	11.79	12.40	44,385
01 Sep 11	12.41000 -0.60	13.35	12.41	13.11	79,704
31 Aug 11	13.01000 +0.63	13.36	12.45	12.45	204,727
30 Aug 11	12.38000 +0.22	12.50	12.08	12.08	56,493
29 Aug 11	12.16000 +0.44	12.17	11.77	11.98	19,559
26 Aug 11	11.72000 +0.42	11.72	11.13	11.13	58,793
25 Aug 11	11.30000 -0.52	11.87	11.25	11.87	121,242
24 Aug 11	11.82000 +0.18	12.15	11.40	11.64	161,382
23 Aug 11	11.64000 +0.31	11.93	11.27	11.32	111,734
22 Aug 11	11.33000 -0.47	12.06	11.22	12.06	79,569
19 Aug 11	11.80000 -0.12	12.25	11.80	11.80	89,005
18 Aug 11	11.92000 -0.58	12.34	11.87	12.34	77,822
17 Aug 11	12.50000 +0.16	12.81	12.29	12.29	180,738
16 Aug 11	12.34000 -0.22	12.57	12.25	12.54	198,352
15 Aug 11	12.56000 -0.06	12.75	12.54	12.57	45,688
12 Aug 11	12.62000 +0.00	12.75	12.50	12.75	111,329
11 Aug 11	12.62000 +0.08	12.67	12.39	12.45	102,665
10 Aug 11	12.54000 +0.63	12.79	11.82	12.11	102,845
09 Aug 11	11.91000 +0.36	11.91	11.37	11.37	413,599
08 Aug 11	11.55000 -1.45	12.49	11.02	12.02	399,756
05 Aug 11	13.00000 +0.30	13.30	12.45	12.55	237,004
04 Aug 11	12.70000 -1.09	14.10	12.50	13.79	224,395
03 Aug 11	13.79000 -0.19	13.95	13.75	13.90	355,648
02 Aug 11	13.98000 -0.28	14.50	13.75	14.50	196,000
29 Jul 11	14.26000 +0.51	14.26	13.70	13.70	152,167
28 Jul 11	13.75000 -0.13	14.01	13.70	13.88	56,962
27 Jul 11	13.88000 -0.13	14.06	13.87	14.05	497,012
26 Jul 11	14.01000 +0.00	14.17	13.93	13.93	66,296
25 Jul 11	14.01000 -0.20	14.16	13.90	14.11	130,796
22 Jul 11	14.21000 -0.07	14.50	14.01	14.41	135,026
21 Jul 11	14.28000 +0.33	14.47	13.87	14.04	578,558
20 Jul 11	13.95000 +0.42	14.03	13.53	13.56	79,010
19 Jul 11	13.53000 -0.31	14.09	13.42	13.84	153,411
18 Jul 11	13.84000 +0.74	14.00	13.06	13.06	436,120
15 Jul 11	13.10000 -0.14	13.36	13.10	13.28	67,621
14 Jul 11	13.24000 +0.14	13.46	13.04	13.04	127,463
13 Jul 11	13.10000 +0.39	13.35	12.66	12.69	543,895
12 Jul 11	12.71000 -0.06	12.76	12.49	12.63	341,026
11 Jul 11	12.77000 -0.16	12.93	12.41	12.93	105,876
08 Jul 11	12.93000 -0.01	12.97	12.60	12.85	53,998
07 Jul 11	12.94000 -0.08	13.12	12.81	13.02	144,302
06 Jul 11	13.02000 -0.23	13.36	13.02	13.35	74,718
05 Jul 11	13.25000 +0.57	13.28	12.71	12.78	164,596
04 Jul 11	12.68000 +0.13	12.77	12.50	12.50	43,163
30 Jun 11	12.55000 +0.39	12.90	12.00	12.16	1,137,898
29 Jun 11	12.16000 -0.13	12.45	12.16	12.27	152,644
28 Jun 11	12.29000 -0.11	12.48	11.99	12.36	360,182
27 Jun 11	12.40000 -0.56	12.97	12.21	12.97	125,930
24 Jun 11	12.96000 +0.06	13.22	12.91	12.91	101,621
23 Jun 11	12.90000 -0.80	13.12	12.67	13.12	219,789
22 Jun 11	13.70000 +0.42	13.78	13.16	13.20	139,947
21 Jun 11	13.28000 +0.79	13.30	12.50	12.50	182,714
20 Jun 11	12.49000 +0.29	12.58	11.92	12.02	241,310
17 Jun 11	12.20000 -0.58	12.72	12.19	12.67	241,647
16 Jun 11	12.78000 -0.24	13.24	12.72	13.23	49,263
15 Jun 11	13.02000 -0.29	13.27	12.95	13.19	46,419
14 Jun 11	13.31000 -0.01	13.71	13.31	13.40	170,034
13 Jun 11	13.32000 +0.22	13.40	12.89	12.90	128,227
10 Jun 11	13.10000 -0.13	13.63	13.08	13.15	336,351
09 Jun 11	13.23000 +0.38	13.25	12.78	12.81	912,856
08 Jun 11	12.85000 -0.90	13.25	12.06	13.25	984,810
07 Jun 11	13.75000 -0.59	14.34	13.50	14.30	146,686
06 Jun 11	14.34000 -0.31	14.77	14.18	14.77	35,863
03 Jun 11	14.65000 -0.38	15.02	14.53	15.02	69,417
02 Jun 11	15.03000 -0.34	15.29	14.98	15.20	108,211
01 Jun 11	15.37000 -0.11	15.93	15.15	15.45	129,777
31 May 11	15.48000 +0.05	15.61	15.40	15.50	246,679
30 May 11	15.43000 -0.07	15.72	15.42	15.51	14,723
27 May 11	15.50000 +0.89	15.59	14.56	14.56	62,551
26 May 11	14.61000 -0.12	14.74	14.43	14.62	100,044
25 May 11	14.73000 +0.28	14.75	14.47	14.47	55,086
24 May 11	14.45000 -0.18	14.77	14.43	14.60	139,395
20 May 11	14.63000 +0.05	14.69	14.23	14.48	22,109
19 May 11	14.58000 -0.08	14.86	14.47	14.62	42,719
18 May 11	14.66000 +0.44	14.75	14.26	14.26	98,081
17 May 11	14.22000 +0.18	14.40	13.76	14.06	189,514
16 May 11	14.04000 +0.19	14.06	13.70	13.84	395,571
13 May 11	13.85000 -0.10	14.22	13.82	14.03	129,669
12 May 11	13.95000 -0.66	14.39	13.90	14.39	73,009
11 May 11	14.61000 -0.60	15.10	14.46	15.09	111,655
10 May 11	15.21000 +0.22	15.40	14.93	14.97	195,851
09 May 11	14.99000 +0.27	15.17	14.76	15.00	95,643
06 May 11	14.72000 -0.02	15.00	14.67	14.75	91,285
05 May 11	14.74000 -1.15	15.87	14.67	15.87	278,967
04 May 11	15.89000 -0.11	15.96	15.69	15.94	38,397
03 May 11	16.00000 +0.16	16.16	15.77	15.77	91,578
02 May 11	15.84000 +0.08	16.06	15.56	15.70	65,526
29 Apr 11	15.76000 +0.18	15.82	15.48	15.57	87,211
28 Apr 11	15.58000 -0.08	15.84	15.46	15.62	74,001
27 Apr 11	15.66000 -0.14	16.00	15.56	15.93	75,121
26 Apr 11	15.80000 +0.29	15.85	15.47	15.54	91,077
25 Apr 11	15.51000 -0.18	15.64	15.33	15.51	206,750
21 Apr 11	15.69000 -0.54	16.36	15.64	16.19	102,222
20 Apr 11	16.23000 +0.77	16.29	15.67	15.67	250,058
19 Apr 11	15.46000 -0.32	15.75	15.39	15.72	53,690
18 Apr 11	15.78000 -0.77	16.54	15.66	16.41	160,235
15 Apr 11	16.55000 +0.16	16.63	16.39	16.44	115,165
14 Apr 11	16.39000 -0.26	16.65	16.25	16.55	299,670
13 Apr 11	16.65000 +0.22	16.65	16.25	16.47	167,063
12 Apr 11	16.43000 +0.71	16.45	15.62	15.91	205,184
11 Apr 11	15.72000 -0.43	16.24	15.56	16.16	113,276
08 Apr 11	16.15000 -0.37	16.72	16.01	16.72	126,532
07 Apr 11	16.52000 -0.09	16.75	16.42	16.68	82,544
06 Apr 11	16.61000 -0.39	17.11	16.47	17.11	146,976
05 Apr 11	17.00000 +0.01	17.16	16.82	17.02	90,998
04 Apr 11	16.99000 -0.01	17.24	16.98	17.13	179,846
01 Apr 11	17.00000 +0.53	17.25	16.55	16.55	868,896
31 Mar 11	16.47000 +0.00	16.68	16.28	16.56	228,115
30 Mar 11	16.47000 +0.07	16.65	16.23	16.60	148,495
29 Mar 11	16.40000 -0.50	16.99	16.28	16.99	257,138
28 Mar 11	16.90000 +0.45	17.78	16.32	16.45	507,477
25 Mar 11	16.45000 +0.15	16.60	16.24	16.24	128,506
24 Mar 11	16.30000 +0.11	16.40	16.16	16.38	646,429
23 Mar 11	16.19000 +0.22	16.25	15.86	16.06	213,153
22 Mar 11	15.97000 -0.40	16.42	15.92	16.42	247,191
21 Mar 11	16.37000 -31.78	16.98	16.16	16.98	254,643
18 Mar 11	48.15000 +0.15	48.94	48.00	48.54	399,527
17 Mar 11	48.00000 +1.14	48.40	45.68	47.20	207,618
16 Mar 11	46.86000 -0.75	47.59	45.22	46.37	86,653
15 Mar 11	47.61000 +1.56	47.97	42.60	42.60	112,254
14 Mar 11	46.05000 -0.21	46.12	44.33	44.99	31,656
11 Mar 11	46.26000 +0.42	46.75	44.03	44.51	60,249
10 Mar 11	45.84000 -1.37	47.24	45.21	47.24	86,321
09 Mar 11	47.21000 -0.06	47.71	46.50	47.00	120,386
08 Mar 11	47.27000 -0.84	49.00	47.02	48.94	84,302
07 Mar 11	48.11000 +1.46	49.70	47.99	48.90	131,099
04 Mar 11	46.65000 +0.40	46.81	46.00	46.00	297,441
03 Mar 11	46.25000 +0.33	46.25	45.50	46.15	64,592
02 Mar 11	45.92000 +1.22	46.12	44.75	44.82	99,801
01 Mar 11	44.70000 +0.42	44.99	44.22	44.47	92,857
28 Feb 11	44.28000 +0.61	45.00	43.77	43.77	57,088
25 Feb 11	43.67000 +0.79	43.80	42.89	42.98	31,216
24 Feb 11	42.88000 -1.12	43.84	42.56	43.76	53,156
23 Feb 11	44.00000 +0.40	44.75	43.19	43.55	36,600
22 Feb 11	43.60000 -1.05	44.67	43.55	44.65	43,103
18 Feb 11	44.65000 -0.36	45.05	44.60	45.00	38,380
17 Feb 11	45.01000 +0.41	45.20	44.60	44.70	73,544
16 Feb 11	44.60000 +0.72	45.04	44.02	44.06	58,680
15 Feb 11	43.88000 -0.58	44.31	43.47	44.31	66,463
14 Feb 11	44.46000 -0.49	45.59	44.12	45.59	22,362
11 Feb 11	44.95000 -0.20	45.38	44.95	45.16	169,814
10 Feb 11	45.15000 -0.16	45.39	44.73	45.30	128,855
09 Feb 11	45.31000 -0.30	46.06	45.30	45.83	169,682
08 Feb 11	45.61000 +0.27	45.99	45.34	45.50	90,261
07 Feb 11	45.34000 +0.11	45.80	45.30	45.50	34,635
04 Feb 11	45.23000 +0.34	45.80	44.86	45.00	77,668
03 Feb 11	44.89000 +0.70	44.89	44.01	44.30	120,069
02 Feb 11	44.19000 -0.24	44.70	43.33	44.01	60,625
01 Feb 11	44.43000 +2.20	44.69	42.00	42.63	75,689
31 Jan 11	42.23000 -0.36	43.49	41.51	42.75	48,906
28 Jan 11	42.59000 +0.74	42.74	41.98	42.43	63,300
27 Jan 11	41.85000 +0.35	42.19	41.06	41.06	114,367
26 Jan 11	41.50000 +2.15	41.55	39.25	39.25	105,925
25 Jan 11	39.35000 -0.65	39.83	39.25	39.81	35,831
24 Jan 11	40.00000 -0.29	40.25	39.77	40.25	16,253
21 Jan 11	40.29000 -0.46	40.78	39.75	40.77	29,279
20 Jan 11	40.75000 -1.05	41.79	40.75	41.79	43,847
19 Jan 11	41.80000 -0.15	42.06	41.51	41.95	17,823
18 Jan 11	41.95000 +0.08	42.15	41.74	41.94	45,854
17 Jan 11	41.87000 -0.40	42.22	41.76	42.11	5,240
14 Jan 11	42.27000 +1.18	42.50	40.54	40.55	67,034
13 Jan 11	41.09000 +0.10	41.45	40.69	40.90	74,694
12 Jan 11	40.99000 -0.30	41.88	40.48	41.62	55,899
11 Jan 11	41.29000 +1.03	41.41	40.03	40.25	53,586
10 Jan 11	40.26000 -1.09	41.35	39.66	41.35	69,633
07 Jan 11	41.35000 -0.67	42.00	41.35	41.83	56,831
06 Jan 11	42.02000 -0.32	42.25	41.95	42.25	54,524
05 Jan 11	42.34000 +0.18	42.34	41.66	42.16	87,273
04 Jan 11	42.16000 +0.61	42.46	41.51	41.63	79,742
31 Dec 10	41.55000 -0.25	42.14	41.55	41.74	52,289
30 Dec 10	41.80000 +0.10	42.01	41.79	41.98	35,611
29 Dec 10	41.70000 +0.05	41.94	41.10	41.25	12,290
24 Dec 10	41.65000 -0.05	41.69	41.26	41.69	1,999
23 Dec 10	41.70000 +0.18	41.77	40.90	41.53	10,920
22 Dec 10	41.52000 +0.19	41.52	41.03	41.03	55,033
21 Dec 10	41.33000 +0.27	41.34	40.95	41.06	65,659
20 Dec 10	41.06000 -0.21	41.44	39.50	40.99	34,839
17 Dec 10	41.27000 -0.34	42.05	41.01	41.01	161,738
16 Dec 10	41.61000 -0.89	42.02	41.16	42.02	48,170
15 Dec 10	42.50000 +0.70	42.62	41.10	41.10	184,742
14 Dec 10	41.80000 -0.47	42.42	41.01	42.27	75,747
13 Dec 10	42.27000 +0.32	43.00	42.27	42.59	51,901
10 Dec 10	41.95000 +1.80	42.04	40.65	40.87	44,952
09 Dec 10	40.15000 +0.72	41.65	39.46	39.95	171,365
08 Dec 10	39.43000 +2.60	40.20	38.05	38.05	272,806
07 Dec 10	36.83000 +0.58	36.90	36.15	36.15	23,412
06 Dec 10	36.25000 +0.65	36.25	35.25	35.82	34,691
03 Dec 10	35.60000 +0.15	35.80	35.15	35.38	22,095
02 Dec 10	35.45000 -0.33	36.44	35.42	36.44	27,480
01 Dec 10	35.78000 +1.69	35.78	34.17	34.17	25,871
30 Nov 10	34.09000 +0.09	34.55	34.09	34.25	61,630
29 Nov 10	34.00000 -0.43	34.24	33.21	34.22	56,843
26 Nov 10	34.43000 +0.43	34.43	33.80	33.80	7,728
25 Nov 10	34.00000 +1.36	34.34	32.63	32.65	165,465
24 Nov 10	32.64000 +0.17	32.89	32.40	32.50	73,700
23 Nov 10	32.47000 -0.56	32.91	32.47	32.89	27,747
22 Nov 10	33.03000 -0.49	33.30	32.42	33.30	39,857
19 Nov 10	33.52000 +0.25	33.64	33.00	33.20	113,869
18 Nov 10	33.27000 +1.24	33.65	33.01	33.35	84,910
17 Nov 10	32.03000 +0.33	32.35	31.27	31.64	43,205
16 Nov 10	31.70000 -1.77	33.48	31.50	32.61	90,753
15 Nov 10	33.47000 -0.03	34.10	33.23	33.41	41,772
12 Nov 10	33.50000 -1.26	34.56	33.41	33.53	100,361
11 Nov 10	34.76000 -0.59	34.88	33.78	33.78	141,173
10 Nov 10	35.35000 +0.22	35.73	32.10	34.40	62,675
09 Nov 10	35.13000 -1.11	36.74	35.13	35.88	30,446
08 Nov 10	36.24000 +0.32	36.26	35.39	35.61	19,234
05 Nov 10	35.92000 -0.49	37.29	35.77	36.72	54,362
04 Nov 10	36.41000 +0.66	36.95	36.01	36.10	58,141
03 Nov 10	35.75000 +0.73	35.94	34.88	35.07	44,053
02 Nov 10	35.02000 -0.85	36.75	34.76	36.28	45,821
01 Nov 10	35.87000 +0.96	35.87	35.15	35.25	38,068
29 Oct 10	34.91000 +1.04	34.92	33.87	33.87	47,558
28 Oct 10	33.87000 +0.61	34.14	33.15	33.15	27,348
27 Oct 10	33.26000 -1.09	33.52	33.00	33.00	19,287
26 Oct 10	34.35000 -0.36	34.78	34.35	34.78	19,506
25 Oct 10	34.71000 +1.40	34.78	33.50	33.50	35,777
22 Oct 10	33.31000 +0.16	33.31	33.00	33.15	16,936
21 Oct 10	33.15000 -0.21	33.15	32.70	32.82	121,648
20 Oct 10	33.36000 +0.96	33.38	32.75	32.75	24,002
19 Oct 10	32.40000 -1.15	32.95	32.20	32.21	39,382
18 Oct 10	33.55000 -0.05	33.69	33.31	33.60	77,775
15 Oct 10	33.60000 +0.20	33.72	33.42	33.56	43,427
14 Oct 10	33.40000 +0.06	33.70	33.23	33.30	112,156
13 Oct 10	33.34000 +0.79	33.64	32.61	33.00	48,638
12 Oct 10	32.55000 +0.89	32.85	31.20	31.22	49,752
08 Oct 10	31.66000 +1.46	31.75	29.93	30.30	90,313
07 Oct 10	30.20000 -1.17	31.18	29.92	31.17	84,368
06 Oct 10	31.37000 +0.57	31.40	30.76	30.80	103,794
05 Oct 10	30.80000 +0.45	30.80	30.31	30.53	90,724
04 Oct 10	30.35000 -0.91	31.07	30.07	30.87	51,823
01 Oct 10	31.26000 +1.64	31.48	29.71	29.71	47,050
30 Sep 10	29.62000 +0.62	29.62	28.86	28.86	35,492
29 Sep 10	29.00000 -0.10	29.23	29.00	29.00	18,049
28 Sep 10	29.10000 +0.10	29.25	28.71	29.04	102,829
27 Sep 10	29.00000 +0.41	29.24	27.88	29.06	80,878
24 Sep 10	28.59000 +0.84	28.72	27.75	28.02	95,746
23 Sep 10	27.75000 -0.24	28.10	27.43	27.43	94,358
22 Sep 10	27.99000 -1.02	29.23	27.99	29.23	34,432
21 Sep 10	29.01000 +0.22	29.24	28.26	28.79	75,197
20 Sep 10	28.79000 +0.92	29.00	27.89	27.89	199,540
17 Sep 10	27.87000 +0.75	28.39	27.30	27.30	170,191
16 Sep 10	27.12000 -0.21	27.50	27.01	27.03	40,639
15 Sep 10	27.33000 -0.47	27.99	27.05	27.99	28,801
14 Sep 10	27.80000 +0.30	27.99	27.43	27.50	20,306
13 Sep 10	27.50000 +0.46	27.50	26.78	27.05	197,627
10 Sep 10	27.04000 +0.04	27.10	26.58	26.99	43,047
09 Sep 10	27.00000 +2.24	27.24	25.24	25.24	92,498
08 Sep 10	24.76000 +0.16	25.00	24.66	24.69	27,398
07 Sep 10	24.60000 -0.55	25.12	24.56	25.12	33,650
03 Sep 10	25.15000 -0.10	25.43	24.56	25.43	62,488
02 Sep 10	25.25000 +0.10	25.76	24.88	25.29	26,368
01 Sep 10	25.15000 +1.58	25.26	23.40	23.57	334,820
31 Aug 10	23.57000 +0.59	23.88	22.82	22.97	46,906
30 Aug 10	22.98000 -0.73	23.65	22.79	23.65	350,651
27 Aug 10	23.71000 -0.03	24.09	23.50	23.74	17,689
26 Aug 10	23.74000 -0.23	24.00	23.50	23.87	175,003
25 Aug 10	23.97000 +0.46	24.00	23.05	23.05	20,843
24 Aug 10	23.51000 -0.78	24.25	23.25	24.25	22,482
23 Aug 10	24.29000 +0.02	24.47	24.25	24.25	8,937
20 Aug 10	24.27000 +0.20	24.38	23.61	23.70	7,703
19 Aug 10	24.07000 -0.48	24.40	24.07	24.27	8,255
18 Aug 10	24.55000 +0.19	24.55	24.21	24.43	17,296
17 Aug 10	24.36000 +0.16	24.36	23.71	24.20	62,334
16 Aug 10	24.20000 +0.10	24.20	23.68	23.68	4,430
13 Aug 10	24.10000 +0.85	24.21	23.25	23.25	18,903
12 Aug 10	23.25000 -0.75	24.06	23.24	24.06	35,303
11 Aug 10	24.00000 -0.68	24.65	24.00	24.62	16,372
10 Aug 10	24.68000 -0.36	25.25	24.68	24.89	19,242
09 Aug 10	25.04000 +0.31	25.10	24.75	24.75	35,853
06 Aug 10	24.73000 -0.02	24.94	24.73	24.94	12,468
05 Aug 10	24.75000 -0.25	25.08	24.70	25.00	57,350
04 Aug 10	25.00000 -0.05	25.53	24.80	25.53	46,746
03 Aug 10	25.05000 +0.60	25.49	24.85	24.94	85,898
30 Jul 10	24.45000 -0.17	24.75	24.09	24.09	13,657
29 Jul 10	24.62000 +0.62	24.74	23.98	24.02	12,064
28 Jul 10	24.00000 +0.58	24.41	23.40	23.40	101,263
27 Jul 10	23.42000 -0.49	23.95	23.25	23.95	14,084
26 Jul 10	23.91000 -0.13	24.48	23.69	23.69	6,492
23 Jul 10	24.04000 +0.95	24.04	22.06	23.75	73,613
22 Jul 10	23.09000 +0.69	23.09	22.27	22.27	15,171
21 Jul 10	22.40000 -0.38	22.93	22.32	22.93	7,973
20 Jul 10	22.78000 +0.19	22.78	22.05	22.61	17,173
19 Jul 10	22.59000 +0.34	22.59	22.32	22.58	8,746
16 Jul 10	22.25000 -0.81	22.93	22.25	22.92	14,815
15 Jul 10	23.06000 +0.29	23.08	22.39	23.08	35,678
14 Jul 10	22.77000 +0.01	23.24	22.72	22.75	25,295
13 Jul 10	22.76000 +0.14	22.95	22.32	22.95	63,381
12 Jul 10	22.62000 -0.98	23.41	22.60	23.29	30,581
09 Jul 10	23.60000 +1.39	23.60	22.56	22.56	31,227
08 Jul 10	22.21000 -0.17	22.75	21.97	22.55	37,847
07 Jul 10	22.38000 +1.23	22.56	20.77	21.06	59,741
06 Jul 10	21.15000 -0.07	21.65	21.00	21.30	74,983
05 Jul 10	21.22000 +0.10	21.64	21.01	21.11	5,907
02 Jul 10	21.12000 -0.57	21.13	20.68	20.69	23,228
30 Jun 10	21.69000 -0.52	22.27	21.51	22.24	59,276
29 Jun 10	22.21000 -1.97	24.12	21.65	24.01	38,881
28 Jun 10	24.18000 -0.42	25.63	24.18	25.63	17,706
25 Jun 10	24.60000 +1.18	24.60	23.74	23.92	28,337
24 Jun 10	23.42000 -0.79	24.25	23.36	23.88	19,725
23 Jun 10	24.21000 +0.40	24.51	23.50	23.95	20,053
22 Jun 10	23.81000 -1.18	25.19	23.61	24.65	56,555
21 Jun 10	24.99000 +0.05	25.93	24.54	24.99	61,347
18 Jun 10	24.94000 +0.55	25.45	24.29	24.56	98,629
17 Jun 10	24.39000 -0.07	24.74	24.15	24.21	24,976
16 Jun 10	24.46000 +0.00	24.61	23.93	23.95	25,693
15 Jun 10	24.46000 +0.45	24.53	23.63	23.63	51,719
14 Jun 10	24.01000 -0.26	24.58	23.90	24.58	65,004
11 Jun 10	24.27000 +0.56	24.38	23.39	23.39	71,116
10 Jun 10	23.71000 +1.17	23.72	22.00	22.00	48,352
09 Jun 10	22.54000 +1.17	22.79	21.39	22.60	64,478
08 Jun 10	21.37000 +0.37	21.43	20.75	20.76	348,491
07 Jun 10	21.00000 -0.99	21.61	21.00	21.60	33,777
04 Jun 10	21.99000 -0.93	22.85	21.91	22.50	20,094
03 Jun 10	22.92000 -0.22	23.29	22.53	23.15	35,232
02 Jun 10	23.14000 +0.25	23.15	22.65	23.08	50,218
01 Jun 10	22.89000 +0.28	23.50	22.46	22.46	121,079
31 May 10	22.61000 -0.78	23.82	22.00	22.26	32,228
28 May 10	23.39000 -0.06	23.84	23.39	23.67	64,247
27 May 10	23.45000 +0.82	23.64	22.80	22.80	114,314
26 May 10	22.63000 -0.03	23.67	22.63	23.67	36,349
25 May 10	22.66000 +0.67	22.80	21.60	21.98	33,568
21 May 10	21.99000 +0.89	23.04	19.50	19.50	77,202
20 May 10	21.10000 -1.26	21.95	20.63	21.77	89,892
19 May 10	22.36000 -0.58	23.80	22.05	23.80	153,480
18 May 10	22.94000 -0.04	23.50	22.51	23.06	203,291
17 May 10	22.98000 -1.53	24.30	22.92	24.30	82,187
14 May 10	24.51000 -0.19	24.73	24.18	24.70	44,884
13 May 10	24.70000 -0.44	25.41	24.47	25.04	53,614
12 May 10	25.14000 +0.90	25.14	24.31	24.31	51,043
11 May 10	24.24000 -0.58	24.61	24.16	24.34	52,388
10 May 10	24.82000 +0.87	24.82	24.00	24.32	45,300
07 May 10	23.95000 -1.18	25.08	23.32	25.08	79,531
06 May 10	25.13000 +0.56	25.15	23.83	24.30	84,329
05 May 10	24.57000 -0.24	24.89	24.20	24.79	104,511
04 May 10	24.81000 -0.89	25.70	24.66	25.70	345,011
03 May 10	25.70000 -0.66	26.31	25.70	26.01	92,164
30 Apr 10	26.36000 +0.07	26.65	26.18	26.32	100,451
29 Apr 10	26.29000 -0.74	26.90	26.16	26.76	325,982
28 Apr 10	27.03000 -0.27	27.13	26.71	27.01	138,624
27 Apr 10	27.30000 -0.08	27.68	27.21	27.38	110,986
26 Apr 10	27.38000 -0.01	27.77	27.12	27.77	87,562
23 Apr 10	27.39000 +1.29	27.46	25.99	26.00	79,276
22 Apr 10	26.10000 +0.03	26.34	25.61	25.61	74,425
21 Apr 10	26.07000 +0.52	26.08	25.48	25.48	52,082
20 Apr 10	25.55000 -0.33	26.22	25.55	25.92	89,452
19 Apr 10	25.88000 -0.47	26.47	25.59	26.08	260,784
16 Apr 10	26.35000 -0.21	26.70	26.23	26.41	137,299
15 Apr 10	26.56000 +0.31	26.68	26.26	26.26	58,523
14 Apr 10	26.25000 +0.08	26.78	26.03	26.21	24,910
13 Apr 10	26.17000 -0.19	26.39	26.09	26.32	67,768
12 Apr 10	26.36000 +0.11	26.61	26.20	26.47	33,278
09 Apr 10	26.25000 -0.20	27.21	26.20	26.45	32,725
08 Apr 10	26.45000 -0.11	26.85	26.26	26.60	24,724
07 Apr 10	26.56000 -0.34	27.04	26.56	26.94	29,847
06 Apr 10	26.90000 -0.19	27.13	26.65	26.84	76,456
05 Apr 10	27.09000 +0.68	27.60	26.91	27.19	37,619
01 Apr 10	26.41000 +0.81	26.56	25.80	25.86	117,342
31 Mar 10	25.60000 +0.09	25.86	25.46	25.50	55,227
30 Mar 10	25.51000 +0.06	25.64	25.25	25.60	101,181
29 Mar 10	25.45000 +0.64	25.50	25.20	25.49	239,807
26 Mar 10	24.81000 -0.19	25.50	24.81	25.26	121,897
25 Mar 10	25.00000 -0.10	25.41	24.73	25.41	45,499
24 Mar 10	25.10000 -0.27	25.54	25.03	25.06	22,136
23 Mar 10	25.37000 +0.87	25.45	24.45	24.49	47,046
22 Mar 10	24.50000 -0.10	24.60	23.10	24.13	133,495
19 Mar 10	24.60000 -0.75	25.63	24.41	25.33	111,308
18 Mar 10	25.35000 -0.40	25.76	25.23	25.76	46,673
17 Mar 10	25.75000 +0.36	26.75	25.29	25.29	134,240
16 Mar 10	25.39000 -0.11	25.99	25.17	25.99	36,910
15 Mar 10	25.50000 -0.41	25.80	24.82	25.71	98,273
12 Mar 10	25.91000 -0.84	26.73	25.86	26.66	64,965
11 Mar 10	26.75000 +0.41	26.83	25.95	26.15	47,440
10 Mar 10	26.34000 -0.54	27.08	26.00	26.88	106,352
09 Mar 10	26.88000 -1.04	27.85	26.71	27.85	81,979
08 Mar 10	27.92000 -0.56	28.39	27.65	28.39	46,891
05 Mar 10	28.48000 +0.83	28.48	27.89	27.89	28,250
04 Mar 10	27.65000 -1.26	28.51	27.65	28.42	55,122
03 Mar 10	28.91000 +0.39	29.06	28.25	28.89	70,738
02 Mar 10	28.52000 +1.00	28.58	27.63	27.82	80,807
01 Mar 10	27.52000 +0.47	27.52	26.82	27.09	31,759
26 Feb 10	27.05000 -0.07	27.41	26.76	27.12	22,219
25 Feb 10	27.12000 +0.36	27.13	26.06	26.50	62,019
24 Feb 10	26.76000 +0.57	27.23	26.35	26.35	36,335
23 Feb 10	26.19000 -0.48	26.67	26.10	26.67	71,292
22 Feb 10	26.67000 -0.45	27.15	26.55	27.11	88,046
19 Feb 10	27.12000 +0.18	27.41	26.89	26.89	40,412
18 Feb 10	26.94000 +0.66	27.15	26.33	26.33	89,741
17 Feb 10	26.28000 +0.18	26.68	26.15	26.35	43,933
16 Feb 10	26.10000 +0.89	26.75	25.25	25.39	96,099
12 Feb 10	25.21000 -0.04	25.25	24.76	25.08	76,523
11 Feb 10	25.25000 +0.62	25.25	24.40	24.64	122,092
10 Feb 10	24.63000 -0.15	24.90	24.53	24.75	85,857
09 Feb 10	24.78000 +0.64	25.09	24.30	24.30	339,494
08 Feb 10	24.14000 -0.33	24.73	23.89	24.39	93,708
05 Feb 10	24.47000 +0.37	24.47	23.50	23.80	74,854
04 Feb 10	24.10000 -1.70	25.49	23.76	25.27	203,128
03 Feb 10	25.80000 -0.70	26.50	25.55	26.50	80,053
02 Feb 10	26.50000 +0.25	26.79	25.83	26.61	111,686
01 Feb 10	26.25000 +0.43	26.35	25.72	25.82	173,869
29 Jan 10	25.82000 -0.81	26.69	25.55	26.62	63,173
28 Jan 10	26.63000 +0.13	26.85	26.25	26.74	185,150
27 Jan 10	26.50000 -1.00	27.65	26.15	27.50	157,569
26 Jan 10	27.50000 +0.85	27.69	25.56	26.65	158,866
25 Jan 10	26.65000 -0.20	26.88	26.19	26.64	110,814
22 Jan 10	26.85000 -0.42	27.71	26.81	27.05	106,413
21 Jan 10	27.27000 -1.18	28.50	27.27	28.50	179,691
20 Jan 10	28.45000 -0.54	28.85	27.70	28.85	52,898
19 Jan 10	28.99000 +0.24	29.00	28.79	28.79	48,941
18 Jan 10	28.75000 -0.05	29.96	28.75	28.80	12,748
15 Jan 10	28.80000 +0.16	29.20	27.86	28.33	40,553
14 Jan 10	28.64000 -0.64	29.37	28.47	29.34	26,094
13 Jan 10	29.28000 +0.88	29.38	28.40	28.40	150,689
12 Jan 10	28.40000 -1.38	29.51	28.10	29.40	101,623
11 Jan 10	29.78000 +0.22	30.66	29.75	29.90	82,391
08 Jan 10	29.56000 -0.11	29.90	29.36	29.57	182,909
07 Jan 10	29.67000 +0.27	29.67	28.75	29.10	34,887
06 Jan 10	29.40000 +0.04	29.60	29.23	29.42	45,858
05 Jan 10	29.36000 -0.54	29.90	28.97	29.90	45,613
04 Jan 10	29.90000 +1.13	30.18	28.90	28.91	55,348
31 Dec 09	28.77000 +0.09	29.39	28.50	28.55	138,864
30 Dec 09	28.68000 +0.08	28.71	27.77	28.47	26,709
29 Dec 09	28.60000 +0.00	29.15	28.55	29.15	30,609