FUNDMANAGER.co.uk

Cadiz Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	4.00000 +0.01	4.14	3.96	3.96	989,768
19 Oct 26	3.99000 +0.12	4.11	3.87	3.93	1,405,699
16 Oct 26	3.87000 +0.06	4.13	3.74	3.81	3,367,224
15 Oct 26	3.81000 +0.59	3.88	3.13	3.21	1,693,911
14 Oct 26	3.22000 -0.18	3.40	3.18	3.35	2,709,501
13 Oct 26	3.40000 -0.20	3.58	3.28	3.58	2,424,252
12 Oct 26	3.60000 +0.18	3.61	3.33	3.44	2,059,855
09 Oct 26	3.42000 -0.10	3.54	3.14	3.54	1,759,700
08 Oct 26	3.52000 -0.10	3.64	3.47	3.60	1,614,819
07 Oct 26	3.62000 +0.12	3.64	3.38	3.45	831,408
06 Oct 26	3.50000 -0.07	3.60	3.34	3.60	815,739
05 Oct 26	3.57000 -0.26	3.86	3.57	3.86	776,590
02 Oct 26	3.83000 +0.13	3.85	3.73	3.75	635,890
01 Oct 26	3.70000 -0.22	3.96	3.61	3.89	1,206,886
30 Sep 26	3.92000 +0.34	3.96	3.50	3.58	2,520,555
29 Sep 26	3.58000 +0.00	3.65	3.54	3.58	1,144,556
28 Sep 26	3.58000 -0.07	3.70	3.54	3.60	759,251
25 Sep 26	3.65000 -0.06	3.75	3.62	3.72	814,929
24 Sep 26	3.71000 -0.11	3.82	3.63	3.82	725,724
23 Sep 26	3.82000 +0.13	3.97	3.61	3.69	840,336
22 Sep 26	3.69000 -0.09	3.80	3.68	3.78	416,697
21 Sep 26	3.78000 +0.22	3.78	3.55	3.59	510,205
18 Sep 26	3.56000 +0.19	3.60	3.36	3.38	1,389,112
17 Sep 26	3.37000 -0.19	3.72	3.35	3.66	1,427,397
16 Sep 26	3.56000 +0.05	3.58	3.48	3.52	430,565
15 Sep 26	3.51000 -0.09	3.64	3.51	3.57	705,719
14 Sep 26	3.60000 -0.05	3.67	3.54	3.66	686,133
11 Sep 26	3.65000 -0.25	4.04	3.58	3.96	1,733,728
10 Sep 26	3.90500 -0.15	4.08	3.90	3.98	519,322
09 Sep 26	4.05000 -0.26	4.37	3.83	4.32	1,089,943
08 Sep 26	4.31000 +0.14	4.39	4.16	4.20	1,206,043
04 Sep 26	4.16500 +0.15	4.20	3.97	3.97	586,221
03 Sep 26	4.01000 -0.06	4.13	3.97	4.07	842,064
02 Sep 26	4.07000 +0.10	4.11	3.92	4.00	681,143
01 Sep 26	3.97000 +0.00	4.04	3.84	3.96	847,198
31 Aug 26	3.97000 -0.02	4.09	3.88	3.98	1,150,765
28 Aug 26	3.99000 +0.04	4.07	3.91	3.93	663,636
27 Aug 26	3.95000 -0.08	4.08	3.81	4.03	706,300
26 Aug 26	4.03000 -0.11	4.26	4.00	4.11	1,269,307
25 Aug 26	4.14000 +0.37	4.26	3.83	3.83	2,102,981
24 Aug 26	3.77000 +0.11	3.84	3.61	3.66	1,020,617
21 Aug 26	3.66000 +0.11	3.77	3.48	3.60	1,031,333
20 Aug 26	3.55000 +0.13	3.59	3.35	3.40	1,194,060
19 Aug 26	3.42000 +0.19	3.44	3.23	3.23	806,342
18 Aug 26	3.23000 +0.03	3.26	3.11	3.14	538,308
17 Aug 26	3.20000 -0.27	3.49	3.19	3.45	468,764
14 Aug 26	3.47000 -0.04	3.50	3.35	3.46	484,814
13 Aug 26	3.51000 +0.04	3.62	3.47	3.47	584,306
12 Aug 26	3.47000 -0.08	3.66	3.40	3.59	707,445
11 Aug 26	3.55000 +0.23	3.57	3.33	3.33	408,473
10 Aug 26	3.32000 -0.14	3.47	3.31	3.45	605,443
07 Aug 26	3.46000 +0.19	3.50	3.29	3.29	607,448
06 Aug 26	3.27000 +0.02	3.35	3.15	3.23	843,314
05 Aug 26	3.25000 +0.07	3.26	3.14	3.17	348,210
04 Aug 26	3.18000 +0.09	3.20	3.04	3.16	711,650
03 Aug 26	3.09000 +0.10	3.20	2.91	3.00	493,892
31 Jul 26	2.99000 -0.15	3.24	2.99	3.16	749,705
30 Jul 26	3.14000 +0.16	3.20	2.96	3.01	1,042,198
29 Jul 26	2.98000 -0.10	3.33	2.87	3.14	3,316,548
28 Jul 26	3.08000 +0.00	3.19	2.92	3.07	1,186,714
27 Jul 26	3.08000 -0.08	3.20	2.91	3.16	1,672,195
24 Jul 26	3.16000 -0.04	3.22	3.04	3.18	1,021,321
23 Jul 26	3.20000 -0.12	3.32	3.20	3.28	511,908
22 Jul 26	3.32000 -0.02	3.43	3.30	3.31	833,898
21 Jul 26	3.34000 +0.02	3.37	3.28	3.34	588,434
20 Jul 26	3.32000 -0.08	3.39	3.23	3.39	1,068,094
17 Jul 26	3.40000 -0.08	3.46	3.29	3.37	1,267,331
16 Jul 26	3.48000 -0.15	3.66	3.38	3.64	1,613,389
15 Jul 26	3.63500 -0.33	4.05	3.51	4.01	2,722,054
14 Jul 26	3.96000 +0.13	4.09	3.81	3.81	999,662
13 Jul 26	3.82500 -0.58	4.34	3.66	4.34	2,949,844
10 Jul 26	4.40000 +0.41	4.90	4.21	4.34	4,445,275
09 Jul 26	3.99000 -0.08	4.10	3.98	4.08	279,826
08 Jul 26	4.07000 -0.01	4.16	4.01	4.05	332,605
07 Jul 26	4.08000 -0.20	4.30	4.07	4.28	344,525
06 Jul 26	4.28000 +0.09	4.38	4.20	4.24	460,979
02 Jul 26	4.19000 +0.11	4.34	4.03	4.09	782,648
01 Jul 26	4.08000 -0.10	4.33	4.07	4.07	728,182
30 Jun 26	4.18000 +0.30	4.23	3.79	3.86	1,194,020
29 Jun 26	3.88000 +0.16	4.02	3.72	3.72	1,192,840
26 Jun 26	3.72000 +0.07	3.73	3.55	3.63	1,426,448
25 Jun 26	3.65000 -0.36	4.07	3.61	4.02	877,276
24 Jun 26	4.01000 -0.06	4.13	3.99	4.08	951,040
23 Jun 26	4.07000 +0.07	4.15	3.89	3.89	378,384
22 Jun 26	4.00000 -0.07	4.10	3.88	4.08	709,561
18 Jun 26	4.07000 +0.05	4.22	3.93	4.14	967,312
17 Jun 26	4.02000 +0.24	4.07	3.78	3.91	689,878
16 Jun 26	3.78000 -0.08	3.97	3.77	3.86	945,651
15 Jun 26	3.86000 -0.13	4.09	3.84	4.05	796,575
12 Jun 26	3.99000 -0.03	4.13	3.97	4.03	362,875
11 Jun 26	4.02000 +0.12	4.05	3.83	3.95	997,173
10 Jun 26	3.90000 -0.12	4.11	3.87	4.00	644,676
09 Jun 26	4.02000 -0.04	4.16	3.92	4.06	868,895
08 Jun 26	4.06000 -0.08	4.30	4.05	4.21	362,939
05 Jun 26	4.14000 -0.42	4.55	4.10	4.52	1,195,691
04 Jun 26	4.56000 +0.02	4.66	4.50	4.50	337,869
03 Jun 26	4.54000 -0.31	4.84	4.51	4.80	661,823
02 Jun 26	4.85000 +0.15	4.89	4.62	4.63	553,502
01 Jun 26	4.70000 -0.18	4.85	4.55	4.80	1,032,095
29 May 26	4.88000 +0.50	5.18	4.68	4.71	3,060,988
28 May 26	4.38000 -0.06	4.51	4.33	4.44	387,839
27 May 26	4.44000 -0.14	4.59	4.38	4.49	680,019
26 May 26	4.58000 +0.34	4.64	4.26	4.30	1,289,422
22 May 26	4.24500 +0.05	4.29	4.18	4.18	386,606
21 May 26	4.19000 +0.04	4.30	4.06	4.10	1,062,407
20 May 26	4.15000 -0.18	4.39	4.14	4.33	763,172
19 May 26	4.33000 +0.15	4.36	4.16	4.17	860,159
18 May 26	4.18000 +0.06	4.28	4.10	4.10	932,044
15 May 26	4.12000 -0.52	4.66	3.95	4.65	1,999,325
14 May 26	4.64000 -0.05	4.80	4.61	4.74	538,144
13 May 26	4.69000 +0.07	4.74	4.56	4.56	560,071
12 May 26	4.62000 -0.05	4.66	4.51	4.60	567,123
11 May 26	4.67000 -0.08	4.84	4.66	4.75	682,489
08 May 26	4.75000 -0.04	4.96	4.70	4.76	842,125
07 May 26	4.79000 +0.07	4.89	4.63	4.72	696,767
06 May 26	4.72000 +0.12	4.78	4.54	4.65	578,563
05 May 26	4.60000 +0.20	4.60	4.36	4.42	729,510
04 May 26	4.40000 +0.03	4.51	4.34	4.37	781,241
01 May 26	4.37000 +0.04	4.44	4.30	4.36	672,736
30 Apr 26	4.33000 +0.14	4.47	4.18	4.20	1,104,639
29 Apr 26	4.19000 -0.24	4.46	4.13	4.42	1,300,185
28 Apr 26	4.43000 -0.07	4.49	4.34	4.45	837,449
27 Apr 26	4.50000 -0.22	4.79	4.47	4.72	885,698
24 Apr 26	4.72000 +0.03	4.86	4.61	4.69	2,307,338
23 Apr 26	4.69000 -0.21	4.92	4.68	4.88	535,261
22 Apr 26	4.90000 +0.05	5.01	4.84	4.89	620,966
21 Apr 26	4.85000 -0.12	5.08	4.80	4.98	560,724
20 Apr 26	4.97000 +0.13	5.02	4.82	4.82	846,005
17 Apr 26	4.84000 +0.01	4.96	4.81	4.92	1,207,662
16 Apr 26	4.83000 -0.08	4.99	4.72	4.91	549,546
15 Apr 26	4.91000 +0.22	4.92	4.67	4.69	717,553
14 Apr 26	4.69000 -0.14	4.95	4.66	4.87	651,238
13 Apr 26	4.83000 -0.13	4.99	4.82	4.95	404,201
10 Apr 26	4.96000 +0.04	5.01	4.91	4.93	491,335
09 Apr 26	4.92000 -0.14	5.20	4.91	5.02	744,278
08 Apr 26	5.06000 +0.17	5.15	4.95	5.09	568,733
07 Apr 26	4.89000 -0.22	5.10	4.86	5.10	588,082
06 Apr 26	5.11000 +0.18	5.17	4.90	4.98	358,854
02 Apr 26	4.93000 -0.13	5.04	4.77	4.94	627,316
01 Apr 26	5.06000 +0.15	5.21	4.90	4.97	713,438
31 Mar 26	4.91000 +0.04	5.09	4.78	4.93	761,093
30 Mar 26	4.87000 -0.07	5.07	4.85	4.96	600,380
27 Mar 26	4.94000 -0.12	5.12	4.88	5.00	438,437
26 Mar 26	5.06000 -0.03	5.25	4.99	5.07	708,910
25 Mar 26	5.09000 +0.27	5.17	4.87	4.93	390,077
24 Mar 26	4.82000 +0.06	4.86	4.73	4.73	358,301
23 Mar 26	4.76000 +0.16	4.96	4.75	4.83	596,373
20 Mar 26	4.60000 -0.21	4.93	4.57	4.89	638,717
19 Mar 26	4.81000 -0.03	4.91	4.71	4.76	493,440
18 Mar 26	4.84000 -0.25	5.08	4.83	5.05	510,822
17 Mar 26	5.09000 -0.07	5.25	5.05	5.20	276,423
16 Mar 26	5.16000 +0.03	5.22	5.02	5.13	483,969
13 Mar 26	5.13000 -0.07	5.37	5.09	5.20	490,194
12 Mar 26	5.20000 +0.00	5.30	5.02	5.11	389,456
11 Mar 26	5.20000 -0.09	5.30	5.05	5.27	508,582
10 Mar 26	5.29000 +0.05	5.37	5.20	5.25	395,512
09 Mar 26	5.24000 -0.08	5.32	5.15	5.24	616,501
06 Mar 26	5.32000 -0.08	5.47	5.25	5.27	454,035
05 Mar 26	5.40000 -0.20	5.57	5.32	5.53	617,639
04 Mar 26	5.60000 +0.21	5.78	5.37	5.48	659,022
03 Mar 26	5.39000 -0.06	5.51	5.21	5.26	895,929
02 Mar 26	5.45000 +0.25	5.62	5.17	5.17	598,816
27 Feb 26	5.20000 -0.11	5.32	5.13	5.22	775,635
26 Feb 26	5.31000 -0.02	5.42	5.26	5.33	528,597
25 Feb 26	5.33000 -0.01	5.44	5.30	5.39	368,080
24 Feb 26	5.34000 +0.12	5.41	5.16	5.22	806,473
23 Feb 26	5.22000 -0.09	5.37	5.15	5.27	487,901
20 Feb 26	5.31000 -0.17	5.58	5.28	5.48	715,965
19 Feb 26	5.48000 +0.08	5.51	5.29	5.32	649,758
18 Feb 26	5.40000 +0.15	5.54	5.19	5.24	1,315,118
17 Feb 26	5.25000 +0.34	5.30	4.72	4.89	1,067,479
13 Feb 26	4.91000 +0.16	5.00	4.76	4.81	453,283
12 Feb 26	4.75000 -0.14	4.96	4.68	4.91	731,781
11 Feb 26	4.89000 -0.08	5.03	4.86	4.99	410,128
10 Feb 26	4.97000 +0.15	5.09	4.85	4.90	616,307
09 Feb 26	4.82000 +0.15	4.91	4.61	4.65	595,299
06 Feb 26	4.67000 +0.12	4.74	4.56	4.71	1,038,221
05 Feb 26	4.55000 -0.27	4.76	4.42	4.70	2,084,460
04 Feb 26	4.82000 -0.31	5.18	4.65	5.14	1,690,104
03 Feb 26	5.13000 -0.24	5.43	4.97	5.40	1,146,576
02 Feb 26	5.37000 -0.27	5.69	5.30	5.65	953,542
30 Jan 26	5.64000 -0.05	5.80	5.47	5.66	869,666
29 Jan 26	5.69000 -0.40	6.14	5.68	6.10	1,148,871
28 Jan 26	6.09000 -0.36	6.64	5.88	6.52	1,198,596
27 Jan 26	6.45000 +0.04	6.60	6.32	6.42	765,880
26 Jan 26	6.41000 -0.20	6.70	6.36	6.59	660,561
23 Jan 26	6.61000 +0.00	6.91	6.40	6.55	612,201
22 Jan 26	6.61000 -0.07	6.88	6.59	6.72	689,777
21 Jan 26	6.68000 +0.30	6.81	6.21	6.39	832,118
20 Jan 26	6.37500 -0.55	6.88	6.22	6.75	1,133,230
16 Jan 26	6.92000 +0.26	6.96	6.59	6.60	874,252
15 Jan 26	6.66000 -0.14	6.89	6.62	6.80	747,038
14 Jan 26	6.80000 +0.20	6.85	6.29	6.61	1,255,401
13 Jan 26	6.60000 +0.52	6.74	5.96	6.11	1,880,216
12 Jan 26	6.08000 +0.31	6.14	5.63	5.77	796,039
09 Jan 26	5.77000 +0.09	5.89	5.52	5.73	1,193,862
08 Jan 26	5.68000 -0.11	6.05	5.64	5.76	863,567
07 Jan 26	5.79000 -0.21	6.03	5.60	5.96	920,265
06 Jan 26	6.00000 +0.21	6.12	5.66	5.77	1,563,421
05 Jan 26	5.79000 -0.01	6.00	5.74	5.85	483,748
02 Jan 26	5.80000 +0.19	5.82	5.66	5.70	447,570
31 Dec 25	5.61000 -0.03	5.79	5.53	5.64	573,756
30 Dec 25	5.64000 +0.16	5.95	5.36	5.59	1,284,726
29 Dec 25	5.48000 -0.22	5.75	5.47	5.65	300,976
26 Dec 25	5.70000 -0.01	5.74	5.53	5.72	362,988
24 Dec 25	5.71000 -0.03	5.85	5.65	5.72	334,856
23 Dec 25	5.74000 +0.09	5.80	5.60	5.60	405,847
22 Dec 25	5.65000 +0.30	5.76	5.41	5.43	571,798
19 Dec 25	5.35000 +0.13	5.42	5.18	5.22	814,376
18 Dec 25	5.22000 -0.06	5.43	5.15	5.38	578,631
17 Dec 25	5.28000 -0.15	5.62	5.25	5.44	509,840
16 Dec 25	5.43000 +0.08	5.47	5.26	5.26	566,621
15 Dec 25	5.35000 -0.32	5.78	5.33	5.72	683,979
12 Dec 25	5.67000 -0.19	5.90	5.66	5.85	375,858
11 Dec 25	5.86000 +0.08	5.91	5.70	5.78	420,421
10 Dec 25	5.78000 +0.02	5.82	5.62	5.73	559,996
09 Dec 25	5.76000 -0.06	5.88	5.70	5.76	476,359
08 Dec 25	5.82000 +0.12	5.86	5.67	5.75	778,854
05 Dec 25	5.70000 -0.17	5.88	5.69	5.87	473,560
04 Dec 25	5.87000 +0.21	6.00	5.62	5.62	870,470
03 Dec 25	5.66000 +0.37	5.69	5.30	5.33	839,357
02 Dec 25	5.29000 +0.06	5.37	5.25	5.26	547,871
01 Dec 25	5.23000 -0.34	5.61	5.21	5.61	833,182
28 Nov 25	5.57000 +0.13	5.66	5.44	5.50	759,136
26 Nov 25	5.44000 -0.05	5.56	5.42	5.50	794,646
25 Nov 25	5.49000 -0.08	5.65	5.41	5.56	1,394,674
24 Nov 25	5.57000 -0.18	5.80	5.49	5.75	1,330,844
21 Nov 25	5.75000 +0.29	5.82	5.51	5.58	1,150,425
20 Nov 25	5.46000 -0.59	6.40	5.44	6.30	1,894,316
19 Nov 25	6.05000 -0.23	6.34	6.02	6.20	1,599,583
18 Nov 25	6.28500 +0.61	6.49	5.58	5.76	2,638,150
17 Nov 25	5.67000 +0.47	6.01	5.47	5.84	4,306,415
14 Nov 25	5.20000 +0.39	5.22	4.75	4.81	883,840
13 Nov 25	4.81000 +0.21	4.87	4.49	4.53	1,075,479
12 Nov 25	4.60000 -0.01	4.89	4.50	4.63	484,578
11 Nov 25	4.61000 -0.24	4.86	4.59	4.77	555,072
10 Nov 25	4.85000 -0.05	5.05	4.74	4.97	740,292
07 Nov 25	4.90000 +0.00	4.97	4.55	4.82	685,678
06 Nov 25	4.90000 -0.19	5.08	4.69	5.08	740,622
05 Nov 25	5.09000 -0.01	5.28	5.02	5.13	473,801
04 Nov 25	5.10000 -0.16	5.22	5.02	5.14	515,812
03 Nov 25	5.26000 -0.04	5.32	5.07	5.30	452,802
31 Oct 25	5.30000 +0.02	5.34	5.16	5.29	382,062
30 Oct 25	5.28000 -0.23	5.58	5.25	5.47	922,861
29 Oct 25	5.51000 -0.22	5.77	5.47	5.76	810,789
28 Oct 25	5.73000 +0.26	5.88	5.21	5.38	2,624,203
27 Oct 25	5.47000 +0.23	5.49	5.11	5.26	655,726
24 Oct 25	5.24000 +0.17	5.28	5.05	5.16	398,384
23 Oct 25	5.07000 +0.21	5.19	4.80	4.86	1,006,222
22 Oct 25	4.86000 +0.04	4.95	4.64	4.80	815,673
21 Oct 25	4.82000 -0.33	5.15	4.79	5.15	1,066,147
20 Oct 25	5.15000 +0.08	5.34	5.06	5.15	802,135
17 Oct 25	5.07000 -0.45	5.49	5.06	5.45	973,149
16 Oct 25	5.52000 -0.33	5.92	5.45	5.90	1,154,637
15 Oct 25	5.85000 +0.30	6.10	5.56	5.74	2,152,494
14 Oct 25	5.55000 +0.21	5.73	5.17	5.24	990,216
13 Oct 25	5.34000 +0.08	5.36	5.20	5.36	792,523
10 Oct 25	5.26000 -0.16	5.74	5.24	5.45	1,151,677
09 Oct 25	5.42000 -0.22	5.64	5.34	5.64	1,397,304
08 Oct 25	5.64000 +0.42	5.75	5.23	5.30	2,598,107
07 Oct 25	5.22000 +0.38	5.29	4.79	4.86	1,242,560
06 Oct 25	4.84000 +0.02	5.00	4.78	4.85	771,974
03 Oct 25	4.82000 +0.08	5.15	4.75	4.80	1,846,840
02 Oct 25	4.74500 +0.36	4.89	4.35	4.41	1,824,003
01 Oct 25	4.39000 -0.33	4.70	4.18	4.70	874,115
30 Sep 25	4.72000 -0.03	4.78	4.56	4.77	653,391
29 Sep 25	4.75000 +0.23	4.86	4.42	4.55	822,029
26 Sep 25	4.52000 +0.10	4.69	4.33	4.46	649,442
25 Sep 25	4.42000 -0.19	4.62	4.40	4.62	2,254,227
24 Sep 25	4.61000 +0.02	4.67	4.43	4.60	908,301
23 Sep 25	4.59000 +0.27	4.69	4.27	4.32	975,249
22 Sep 25	4.32000 -0.01	4.41	4.22	4.32	334,542
19 Sep 25	4.33000 +0.11	4.34	4.12	4.22	716,082
18 Sep 25	4.22000 +0.20	4.28	4.01	4.06	708,202
17 Sep 25	4.02000 +0.01	4.11	3.91	4.05	656,104
16 Sep 25	4.01000 +0.16	4.09	3.77	3.85	508,711
15 Sep 25	3.85000 -0.07	3.97	3.80	3.93	379,112
12 Sep 25	3.92000 +0.12	3.95	3.71	3.80	480,005
11 Sep 25	3.80000 +0.20	3.81	3.59	3.60	728,744
10 Sep 25	3.60000 +0.12	3.61	3.45	3.48	464,850
09 Sep 25	3.48000 -0.21	3.69	3.46	3.69	541,034
08 Sep 25	3.69000 +0.14	3.82	3.52	3.58	1,123,039
05 Sep 25	3.55000 -0.03	3.64	3.48	3.61	301,032
04 Sep 25	3.58000 +0.04	3.61	3.41	3.55	670,514
03 Sep 25	3.54000 -0.04	3.62	3.51	3.58	368,987
02 Sep 25	3.58000 +0.00	3.59	3.43	3.54	412,021
29 Aug 25	3.58000 -0.02	3.67	3.54	3.62	297,233
28 Aug 25	3.60000 -0.06	3.70	3.59	3.66	400,091
27 Aug 25	3.66000 -0.04	3.72	3.57	3.69	440,189
26 Aug 25	3.70000 +0.14	3.71	3.54	3.56	390,807
25 Aug 25	3.56000 -0.03	3.65	3.51	3.59	280,158
22 Aug 25	3.59000 +0.14	3.60	3.37	3.46	630,283
21 Aug 25	3.45000 +0.10	3.46	3.30	3.34	318,278
20 Aug 25	3.35000 +0.00	3.41	3.31	3.35	263,080
19 Aug 25	3.35000 -0.14	3.49	3.29	3.48	387,147
18 Aug 25	3.49000 -0.14	3.65	3.47	3.64	554,853
15 Aug 25	3.63000 +0.02	3.68	3.54	3.64	418,298
14 Aug 25	3.61000 +0.00	3.71	3.43	3.60	565,662
13 Aug 25	3.61000 +0.06	3.67	3.55	3.58	438,131
12 Aug 25	3.55000 +0.15	3.56	3.38	3.42	315,904
11 Aug 25	3.40000 +0.01	3.54	3.38	3.42	626,366
08 Aug 25	3.39000 +0.04	3.42	3.31	3.34	598,060
07 Aug 25	3.35000 +0.24	3.37	3.11	3.11	908,234
06 Aug 25	3.11000 -0.01	3.15	3.09	3.12	147,203
05 Aug 25	3.12000 -0.03	3.17	3.05	3.17	241,122
04 Aug 25	3.15000 +0.14	3.22	3.03	3.03	409,828
01 Aug 25	3.01000 -0.17	3.21	2.99	3.13	683,111
31 Jul 25	3.18000 +0.14	3.20	3.00	3.00	767,837
30 Jul 25	3.04000 +0.02	3.14	3.02	3.03	584,337
29 Jul 25	3.02000 +0.08	3.05	2.89	2.97	293,219
28 Jul 25	2.94000 -0.01	2.98	2.90	2.98	179,245
25 Jul 25	2.95000 -0.03	2.99	2.92	2.98	230,056
24 Jul 25	2.98000 -0.09	3.10	2.98	3.07	264,011
23 Jul 25	3.07000 +0.10	3.08	2.96	2.98	517,608
22 Jul 25	2.97000 +0.02	3.00	2.91	2.95	408,706
21 Jul 25	2.95000 -0.06	3.10	2.90	3.03	284,813
18 Jul 25	3.01000 +0.05	3.08	2.94	3.00	326,950
17 Jul 25	2.96000 +0.02	2.98	2.91	2.94	421,638
16 Jul 25	2.94000 +0.04	2.98	2.89	2.94	317,238
15 Jul 25	2.90000 -0.06	3.01	2.89	2.98	379,368
14 Jul 25	2.96000 -0.04	3.02	2.92	2.99	278,791
11 Jul 25	3.00000 -0.07	3.08	2.96	3.05	316,153
10 Jul 25	3.07000 +0.05	3.09	3.00	3.01	337,565
09 Jul 25	3.02000 +0.06	3.04	2.93	2.96	315,478
08 Jul 25	2.96000 -0.08	3.04	2.94	3.04	329,337
07 Jul 25	3.04000 -0.13	3.16	2.99	3.13	476,014
03 Jul 25	3.17000 +0.11	3.20	3.08	3.08	174,456
02 Jul 25	3.06000 +0.07	3.09	2.93	3.01	726,604
01 Jul 25	2.99000 +0.00	3.09	2.95	2.97	693,234
30 Jun 25	2.99000 -0.13	3.17	2.97	3.13	663,562
27 Jun 25	3.12000 -0.02	3.21	3.07	3.14	2,241,356
26 Jun 25	3.14000 +0.04	3.19	3.07	3.09	307,302
25 Jun 25	3.10000 -0.15	3.28	3.07	3.26	576,578
24 Jun 25	3.25000 +0.14	3.27	3.13	3.15	425,460
23 Jun 25	3.11000 +0.06	3.19	3.02	3.04	531,572
20 Jun 25	3.05000 +0.05	3.11	2.99	3.07	743,664
18 Jun 25	3.00000 +0.00	3.16	2.93	2.98	411,266
17 Jun 25	3.00000 +0.16	3.02	2.80	2.80	585,330
16 Jun 25	2.84000 +0.05	2.87	2.79	2.80	435,841
13 Jun 25	2.79000 -0.04	2.86	2.75	2.80	453,406
12 Jun 25	2.83000 -0.06	2.92	2.82	2.88	249,880
11 Jun 25	2.88500 -0.11	3.09	2.88	3.00	520,538
10 Jun 25	2.99000 -0.12	3.10	2.98	3.10	520,383
09 Jun 25	3.11000 -0.05	3.22	3.00	3.18	621,721
06 Jun 25	3.16000 +0.08	3.29	3.10	3.10	409,043
05 Jun 25	3.08000 +0.00	3.20	3.05	3.07	297,778
04 Jun 25	3.08000 -0.13	3.26	3.05	3.19	565,864
03 Jun 25	3.21000 +0.06	3.23	3.06	3.16	572,742
02 Jun 25	3.15000 +0.21	3.28	2.87	3.00	1,060,449
30 May 25	2.94500 -0.02	3.03	2.85	2.94	941,315
29 May 25	2.96000 +0.17	2.99	2.82	2.82	515,221
28 May 25	2.79000 -0.06	2.87	2.76	2.83	263,046
27 May 25	2.85000 +0.13	2.86	2.77	2.77	305,346
23 May 25	2.72000 -0.01	2.76	2.66	2.68	214,891
22 May 25	2.73500 +0.08	2.78	2.59	2.62	210,187
21 May 25	2.65000 -0.22	2.83	2.58	2.83	543,770
20 May 25	2.87000 +0.03	2.91	2.75	2.84	420,785
19 May 25	2.84000 -0.07	2.94	2.77	2.85	419,568
16 May 25	2.91000 -0.04	3.06	2.87	2.97	418,226
15 May 25	2.95000 -0.05	3.01	2.84	2.93	316,780
14 May 25	3.00000 -0.17	3.24	3.00	3.20	330,650
13 May 25	3.17000 -0.02	3.38	3.17	3.24	446,198
12 May 25	3.19000 +0.16	3.19	3.08	3.10	383,336
09 May 25	3.03000 +0.02	3.08	2.98	3.02	318,339
08 May 25	3.01000 +0.03	3.12	2.98	3.04	355,866
07 May 25	2.98000 -0.01	3.13	2.95	3.00	438,668
06 May 25	2.99000 +0.10	3.10	2.84	2.85	426,734
05 May 25	2.89000 -0.02	2.94	2.85	2.88	390,028
02 May 25	2.91000 +0.06	2.98	2.82	2.87	581,910
01 May 25	2.85000 +0.01	2.91	2.80	2.85	327,087
30 Apr 25	2.84000 +0.00	2.88	2.73	2.83	282,753
29 Apr 25	2.84000 +0.01	2.88	2.75	2.81	272,577
28 Apr 25	2.83000 -0.03	2.91	2.76	2.85	239,031
25 Apr 25	2.86000 -0.01	2.87	2.76	2.85	425,563
24 Apr 25	2.87000 +0.17	2.97	2.70	2.75	530,444
23 Apr 25	2.70000 +0.01	2.81	2.68	2.79	376,116
22 Apr 25	2.69000 +0.13	2.69	2.56	2.66	267,595
21 Apr 25	2.56000 -0.16	2.72	2.50	2.70	255,448
17 Apr 25	2.72000 +0.24	2.74	2.50	2.55	578,601
16 Apr 25	2.48500 -0.13	2.69	2.44	2.58	411,731
15 Apr 25	2.62000 +0.02	2.71	2.60	2.60	371,942
14 Apr 25	2.60000 +0.20	2.65	2.44	2.44	696,173
11 Apr 25	2.40000 -0.03	2.46	2.35	2.42	311,053
10 Apr 25	2.43000 -0.14	2.59	2.33	2.50	537,005
09 Apr 25	2.57000 +0.20	2.60	2.13	2.30	1,472,401
08 Apr 25	2.37000 -0.10	2.58	2.32	2.57	874,186
07 Apr 25	2.47000 -0.05	2.62	2.27	2.43	667,929
04 Apr 25	2.52000 -0.15	2.60	2.34	2.60	676,033
03 Apr 25	2.67000 -0.28	2.98	2.65	2.85	585,340
02 Apr 25	2.95500 +0.00	3.02	2.90	2.94	234,003
01 Apr 25	2.95000 +0.02	2.98	2.85	2.91	389,001
31 Mar 25	2.93000 -0.16	3.06	2.88	3.00	745,668
28 Mar 25	3.09000 -0.12	3.21	3.03	3.18	451,136
27 Mar 25	3.21000 -0.02	3.27	3.14	3.20	443,913
26 Mar 25	3.23000 -0.15	3.41	3.21	3.39	436,364
25 Mar 25	3.38000 -0.07	3.44	3.31	3.43	302,500
24 Mar 25	3.45000 +0.01	3.53	3.43	3.49	398,547
21 Mar 25	3.44000 -0.04	3.50	3.34	3.46	493,868
20 Mar 25	3.48000 +0.04	3.50	3.41	3.43	294,817
19 Mar 25	3.44000 +0.00	3.50	3.40	3.44	244,930
18 Mar 25	3.44000 -0.08	3.52	3.40	3.50	402,808
17 Mar 25	3.52000 -0.05	3.59	3.47	3.56	305,274
14 Mar 25	3.57000 +0.12	3.60	3.43	3.47	284,423
13 Mar 25	3.45000 -0.09	3.52	3.25	3.52	753,009
12 Mar 25	3.54000 +0.02	3.65	3.53	3.59	558,994
11 Mar 25	3.52000 -0.13	3.69	3.42	3.65	806,732
10 Mar 25	3.64500 +0.00	3.82	3.45	3.56	1,390,301
07 Mar 25	3.64000 -0.32	3.87	3.43	3.66	3,377,229
06 Mar 25	3.96000 +0.08	4.01	3.62	3.82	841,396
05 Mar 25	3.88000 -0.48	4.26	3.57	4.22	2,054,454
04 Mar 25	4.36000 +0.27	4.59	4.00	4.05	1,749,904
03 Mar 25	4.09000 -0.17	4.35	4.05	4.32	277,386
28 Feb 25	4.26000 +0.15	4.33	3.95	4.13	534,471
27 Feb 25	4.11500 -0.28	4.46	4.05	4.37	892,882
26 Feb 25	4.39000 +0.07	4.54	4.30	4.33	296,753
25 Feb 25	4.32000 -0.15	4.74	4.29	4.51	435,146
24 Feb 25	4.47000 -0.09	4.62	4.45	4.62	380,225
21 Feb 25	4.56000 -0.09	4.69	4.46	4.69	460,006
20 Feb 25	4.65000 -0.10	4.86	4.63	4.78	383,958
19 Feb 25	4.75000 -0.41	5.19	4.69	5.14	452,167
18 Feb 25	5.16000 +0.00	5.37	5.12	5.20	529,217
14 Feb 25	5.16000 +0.05	5.19	4.93	5.01	285,123
13 Feb 25	5.10500 +0.18	5.24	5.00	5.00	415,654
12 Feb 25	4.93000 -0.05	5.04	4.84	4.89	223,166
11 Feb 25	4.98000 -0.17	5.16	4.83	5.08	379,593
10 Feb 25	5.15000 +0.20	5.18	4.91	4.97	457,571
07 Feb 25	4.95000 -0.07	5.08	4.90	5.02	347,254
06 Feb 25	5.02000 -0.16	5.20	4.95	5.17	323,495
05 Feb 25	5.18500 +0.22	5.21	4.89	4.97	538,451
04 Feb 25	4.97000 -0.07	5.12	4.84	5.04	395,887
03 Feb 25	5.04000 +0.10	5.20	4.69	4.75	738,121
31 Jan 25	4.94000 +0.25	5.25	4.71	4.72	1,017,044
30 Jan 25	4.69000 -0.10	5.00	4.65	4.85	537,345
29 Jan 25	4.79000 +0.24	4.88	4.48	4.55	695,540
28 Jan 25	4.55000 +0.14	4.57	4.35	4.42	364,248
27 Jan 25	4.41000 -0.13	4.51	4.26	4.45	765,923
24 Jan 25	4.53500 -0.35	4.91	4.45	4.87	999,685
23 Jan 25	4.88500 +0.08	4.95	4.57	4.81	866,321
22 Jan 25	4.81000 -0.64	5.41	4.75	5.36	1,079,454
21 Jan 25	5.44500 +0.28	5.60	5.21	5.27	828,059
17 Jan 25	5.16500 +0.24	5.25	4.86	4.99	534,771
16 Jan 25	4.93000 -0.35	5.35	4.81	5.28	736,841
15 Jan 25	5.27500 +0.32	5.48	5.00	5.01	1,031,915
14 Jan 25	4.96000 -0.27	5.60	4.88	5.36	1,054,552
13 Jan 25	5.23000 +0.11	5.68	5.01	5.21	1,642,679
10 Jan 25	5.12000 +0.45	5.59	4.96	5.00	2,116,198
08 Jan 25	4.66500 -0.11	4.76	4.47	4.76	552,166
07 Jan 25	4.77000 -0.21	5.06	4.76	4.98	405,398
06 Jan 25	4.98000 -0.14	5.20	4.96	5.15	393,771
03 Jan 25	5.12000 +0.05	5.18	4.96	5.13	252,863
02 Jan 25	5.07000 -0.13	5.46	5.01	5.23	430,191
31 Dec 24	5.20000 +0.15	5.24	4.90	5.10	598,702
30 Dec 24	5.05000 +0.10	5.24	4.81	5.01	1,065,932
27 Dec 24	4.95000 +0.42	5.05	4.41	4.50	1,849,143
26 Dec 24	4.53000 +0.29	4.54	4.18	4.22	574,071
24 Dec 24	4.24000 -0.03	4.35	4.19	4.25	284,943
23 Dec 24	4.27000 +0.10	4.28	4.11	4.18	307,643
20 Dec 24	4.17000 +0.08	4.25	4.04	4.07	845,670
19 Dec 24	4.09000 +0.32	4.19	3.82	3.82	377,444
18 Dec 24	3.77000 -0.30	4.07	3.72	4.07	316,999
17 Dec 24	4.07000 -0.06	4.17	4.00	4.09	206,111
16 Dec 24	4.13000 +0.07	4.24	4.06	4.09	242,548
13 Dec 24	4.06000 +0.07	4.09	3.90	3.97	176,018
12 Dec 24	3.99000 -0.13	4.16	3.94	4.16	170,189
11 Dec 24	4.12000 -0.05	4.26	4.07	4.24	248,857
10 Dec 24	4.17000 +0.10	4.19	4.02	4.03	180,889
09 Dec 24	4.07000 -0.14	4.31	4.07	4.24	236,703
06 Dec 24	4.21000 +0.11	4.25	4.11	4.14	289,651
05 Dec 24	4.10000 -0.09	4.20	4.02	4.20	227,895
04 Dec 24	4.19000 +0.05	4.24	4.06	4.12	355,569
03 Dec 24	4.14000 -0.26	4.49	4.12	4.40	412,422
02 Dec 24	4.40000 -0.04	4.48	4.27	4.41	462,629
29 Nov 24	4.44000 +0.20	4.54	4.26	4.26	668,265
27 Nov 24	4.24000 -0.16	4.40	4.05	4.20	750,083
26 Nov 24	4.40000 +0.91	4.72	3.50	3.52	4,187,166
25 Nov 24	3.49000 +0.12	3.64	3.43	3.50	488,565
22 Nov 24	3.37000 +0.16	3.42	3.21	3.21	169,590
21 Nov 24	3.21000 +0.06	3.22	3.09	3.15	124,679
20 Nov 24	3.15000 -0.09	3.27	3.06	3.27	171,662
19 Nov 24	3.24000 -0.08	3.31	3.19	3.29	125,622
18 Nov 24	3.32000 +0.00	3.49	3.26	3.39	303,022
15 Nov 24	3.32000 +0.08	3.49	3.27	3.32	631,022
14 Nov 24	3.24000 +0.01	3.32	3.17	3.27	283,153
13 Nov 24	3.23000 -0.16	3.45	3.17	3.45	448,929
12 Nov 24	3.39000 -0.16	3.70	3.39	3.50	556,929
11 Nov 24	3.55000 +0.10	3.60	3.32	3.49	2,664,383
08 Nov 24	3.45000 -0.11	3.53	3.41	3.51	202,527
07 Nov 24	3.56000 -0.19	3.79	3.55	3.70	304,636
06 Nov 24	3.75000 +0.17	3.84	3.30	3.53	658,585
05 Nov 24	3.58000 +0.12	3.59	3.37	3.40	1,282,060
04 Nov 24	3.46000 -0.04	3.60	3.40	3.60	1,048,500
01 Nov 24	3.50000 +0.46	3.80	3.16	3.20	1,481,572
31 Oct 24	3.04000 +0.06	3.09	2.89	3.00	127,739
30 Oct 24	2.98000 -0.05	3.04	2.97	3.03	33,099
29 Oct 24	3.03000 -0.08	3.11	3.01	3.09	46,586
28 Oct 24	3.11000 +0.12	3.20	2.99	3.00	175,827
25 Oct 24	2.99000 -0.08	3.09	2.98	3.09	72,552
24 Oct 24	3.07000 -0.06	3.20	3.06	3.20	28,644
23 Oct 24	3.13000 -0.01	3.26	3.10	3.26	120,840
22 Oct 24	3.14000 +0.05	3.15	3.05	3.08	64,899
21 Oct 24	3.09000 -0.03	3.20	3.06	3.11	240,539
18 Oct 24	3.12000 +0.05	3.17	3.07	3.07	83,941
17 Oct 24	3.07000 -0.03	3.10	3.03	3.10	55,655
16 Oct 24	3.10000 +0.12	3.13	3.00	3.01	174,158
15 Oct 24	2.98000 +0.01	3.03	2.93	2.93	76,477
14 Oct 24	2.97000 -0.03	3.02	2.92	3.01	100,581
11 Oct 24	3.00000 +0.00	3.13	2.98	3.02	129,311
10 Oct 24	3.00000 -0.02	3.05	2.96	2.99	77,190
09 Oct 24	3.02000 -0.05	3.12	3.00	3.05	67,086
08 Oct 24	3.07000 +0.05	3.08	2.99	3.05	83,841
07 Oct 24	3.02000 +0.02	3.02	2.97	2.97	144,285
04 Oct 24	3.00000 +0.00	3.11	2.98	3.04	70,755
03 Oct 24	3.00000 -0.01	3.04	2.99	2.99	60,032
02 Oct 24	3.01000 +0.09	3.05	2.92	2.92	49,517
01 Oct 24	2.92000 -0.11	3.01	2.89	3.01	154,671
30 Sep 24	3.03000 -0.03	3.09	2.95	3.01	86,692
27 Sep 24	3.06000 +0.01	3.13	3.05	3.11	63,214
26 Sep 24	3.05000 +0.01	3.10	3.03	3.05	85,632
25 Sep 24	3.04000 -0.08	3.12	3.01	3.08	122,623
24 Sep 24	3.12000 +0.02	3.18	3.07	3.11	101,133
23 Sep 24	3.10000 -0.01	3.15	3.08	3.14	118,378
20 Sep 24	3.11000 -0.14	3.30	3.09	3.30	470,682
19 Sep 24	3.25000 +0.04	3.50	3.22	3.29	563,045
18 Sep 24	3.21000 +0.04	3.29	3.12	3.12	187,707
17 Sep 24	3.17000 +0.08	3.19	3.06	3.11	240,029
16 Sep 24	3.09000 -0.04	3.22	3.05	3.18	146,349
13 Sep 24	3.13000 +0.00	3.21	3.10	3.18	100,374
12 Sep 24	3.13000 +0.14	3.21	3.00	3.00	172,661
11 Sep 24	2.99000 -0.06	3.06	2.97	3.03	118,007
10 Sep 24	3.05000 -0.05	3.16	2.96	3.12	105,451
09 Sep 24	3.10000 +0.08	3.17	3.02	3.10	124,018
06 Sep 24	3.02000 -0.12	3.45	2.98	3.19	295,230
05 Sep 24	3.14000 +0.11	3.26	3.03	3.07	197,521
04 Sep 24	3.03000 -0.11	3.28	3.02	3.12	123,204
03 Sep 24	3.14000 -0.23	3.33	3.12	3.33	118,328
30 Aug 24	3.37000 -0.04	3.46	3.23	3.46	157,867
29 Aug 24	3.41000 +0.06	3.47	3.35	3.44	155,205
28 Aug 24	3.35000 +0.00	3.42	3.32	3.35	72,379
27 Aug 24	3.35000 +0.00	3.40	3.27	3.33	67,263
26 Aug 24	3.35000 -0.03	3.46	3.33	3.41	215,117
23 Aug 24	3.38000 +0.27	3.38	3.12	3.16	129,257
22 Aug 24	3.11000 -0.16	3.30	3.10	3.28	104,773
21 Aug 24	3.27000 +0.07	3.32	3.11	3.24	152,255
20 Aug 24	3.20000 -0.05	3.29	3.18	3.25	82,809
19 Aug 24	3.25000 +0.02	3.31	3.19	3.22	110,136
16 Aug 24	3.23000 -0.24	3.51	3.20	3.45	137,208
15 Aug 24	3.47000 +0.56	3.56	3.01	3.03	335,463
14 Aug 24	2.91000 -0.07	3.02	2.88	2.92	81,390
13 Aug 24	2.98000 -0.03	3.02	2.77	3.02	163,126
12 Aug 24	3.01000 -0.08	3.18	2.97	3.09	146,884
09 Aug 24	3.09000 -0.12	3.27	3.08	3.17	116,033
08 Aug 24	3.21000 +0.17	3.24	3.07	3.09	94,192
07 Aug 24	3.04000 +0.04	3.09	3.00	3.04	114,678
06 Aug 24	3.00000 -0.01	3.08	2.96	3.08	135,401
05 Aug 24	3.00500 -0.31	3.22	2.95	3.13	347,778
02 Aug 24	3.32000 -0.21	3.44	3.29	3.40	82,708
01 Aug 24	3.53000 -0.19	3.72	3.50	3.70	66,903
31 Jul 24	3.72000 +0.24	3.73	3.51	3.54	145,670
30 Jul 24	3.48000 +0.06	3.48	3.38	3.46	59,319
29 Jul 24	3.42000 +0.05	3.48	3.38	3.38	73,951
26 Jul 24	3.37000 +0.01	3.46	3.33	3.42	103,743
25 Jul 24	3.36000 -0.32	3.72	3.33	3.71	222,420
24 Jul 24	3.68000 -0.14	3.85	3.62	3.79	252,697
23 Jul 24	3.82000 +0.14	3.84	3.66	3.66	221,521
22 Jul 24	3.68000 +0.01	3.72	3.62	3.70	103,022
19 Jul 24	3.67000 +0.05	3.70	3.62	3.69	92,439
18 Jul 24	3.62000 -0.08	3.83	3.61	3.69	140,794
17 Jul 24	3.70000 -0.08	3.84	3.60	3.70	198,187
16 Jul 24	3.78000 +0.28	3.80	3.45	3.50	286,097
15 Jul 24	3.50000 -0.07	3.62	3.39	3.60	198,403
12 Jul 24	3.57000 +0.26	3.70	3.28	3.30	431,618
11 Jul 24	3.31000 +0.16	3.34	3.11	3.16	316,572
10 Jul 24	3.15000 +0.03	3.15	3.10	3.14	57,452
09 Jul 24	3.12000 -0.04	3.15	3.10	3.15	68,633
08 Jul 24	3.16000 +0.03	3.18	3.12	3.14	113,231
05 Jul 24	3.13000 +0.05	3.13	3.00	3.06	54,732
03 Jul 24	3.08000 +0.01	3.17	3.05	3.09	77,475
02 Jul 24	3.07000 +0.01	3.11	3.02	3.05	57,829
01 Jul 24	3.06000 -0.03	3.10	3.04	3.10	65,741
28 Jun 24	3.09000 -0.01	3.15	2.99	3.13	562,367
27 Jun 24	3.10000 +0.01	3.13	3.06	3.09	102,644
26 Jun 24	3.09000 +0.00	3.11	3.04	3.09	81,394
25 Jun 24	3.09000 +0.02	3.15	3.05	3.05	86,941
24 Jun 24	3.07000 +0.06	3.08	3.01	3.02	64,632
21 Jun 24	3.01000 +0.06	3.02	2.95	2.95	162,543
20 Jun 24	2.95000 -0.01	2.99	2.80	2.93	299,431
18 Jun 24	2.96000 -0.08	3.05	2.94	3.02	79,237
17 Jun 24	3.04000 -0.04	3.08	2.98	3.06	74,370
14 Jun 24	3.08000 -0.04	3.09	2.98	3.05	62,457
13 Jun 24	3.12000 +0.00	3.16	3.01	3.15	223,981
12 Jun 24	3.12000 -0.04	3.24	3.11	3.24	68,836
11 Jun 24	3.16000 +0.06	3.23	3.10	3.10	131,069
10 Jun 24	3.10000 +0.14	3.22	2.91	2.91	223,438
07 Jun 24	2.96000 -0.03	3.00	2.95	2.96	77,846
06 Jun 24	2.99000 +0.01	3.03	2.91	2.98	136,006
05 Jun 24	2.98000 -0.12	3.12	2.95	3.12	73,228
04 Jun 24	3.10000 +0.00	3.18	3.03	3.10	124,968
03 Jun 24	3.10000 +0.07	3.10	3.03	3.08	87,766
31 May 24	3.03000 +0.00	3.07	2.95	3.05	81,942
30 May 24	3.03000 -0.06	3.11	2.91	3.10	170,514
29 May 24	3.09000 -0.10	3.15	3.08	3.13	74,898
28 May 24	3.19000 +0.06	3.29	3.10	3.18	245,532
24 May 24	3.13000 +0.02	3.15	3.00	3.12	83,975
23 May 24	3.11000 -0.03	3.15	3.02	3.15	130,812
22 May 24	3.14000 +0.09	3.15	2.97	3.03	93,353
21 May 24	3.05000 -0.06	3.09	2.99	3.09	117,093
20 May 24	3.11000 +0.00	3.23	2.99	3.10	368,185
17 May 24	3.11000 +0.11	3.12	2.82	2.98	330,820
16 May 24	3.00000 +0.20	3.11	2.79	2.83	521,543
15 May 24	2.80000 +0.16	2.87	2.55	2.70	373,059
14 May 24	2.64000 +0.13	2.68	2.45	2.57	193,797
13 May 24	2.51000 +0.18	2.53	2.34	2.37	390,453
10 May 24	2.33000 -0.04	2.39	2.28	2.39	215,423
09 May 24	2.37000 +0.02	2.43	2.35	2.37	205,926
08 May 24	2.35000 -0.01	2.37	2.31	2.35	91,837
07 May 24	2.36000 -0.02	2.46	2.35	2.40	97,779
06 May 24	2.38000 +0.04	2.39	2.33	2.36	93,878
03 May 24	2.34000 -0.05	2.55	2.32	2.40	98,508
02 May 24	2.39000 +0.14	2.40	2.25	2.28	154,172
01 May 24	2.25000 -0.03	2.35	2.25	2.30	227,093
30 Apr 24	2.28000 +0.02	2.31	2.24	2.26	161,779
29 Apr 24	2.26000 +0.01	2.28	2.25	2.27	78,002
26 Apr 24	2.25000 +0.00	2.29	2.25	2.26	162,736
25 Apr 24	2.25000 -0.02	2.26	2.20	2.26	155,820
24 Apr 24	2.27000 +0.03	2.31	2.24	2.26	198,790
23 Apr 24	2.24000 -0.01	2.32	2.22	2.26	248,085
22 Apr 24	2.25000 +0.00	2.27	2.21	2.27	317,370
19 Apr 24	2.25000 +0.00	2.37	2.21	2.25	257,167
18 Apr 24	2.25000 +0.10	2.27	2.15	2.17	257,107
17 Apr 24	2.15000 +0.00	2.20	2.14	2.18	146,303
16 Apr 24	2.15000 -0.10	2.25	2.12	2.25	118,444
15 Apr 24	2.25000 -0.07	2.34	2.25	2.33	126,121
12 Apr 24	2.32000 -0.14	2.51	2.29	2.48	94,501
11 Apr 24	2.46000 -0.01	2.55	2.44	2.46	122,172
10 Apr 24	2.47000 -0.07	2.54	2.40	2.45	217,167
09 Apr 24	2.54000 +0.03	2.58	2.48	2.53	81,712
08 Apr 24	2.51000 +0.01	2.56	2.48	2.53	117,302
05 Apr 24	2.50000 +0.00	2.54	2.48	2.49	98,288
04 Apr 24	2.50000 -0.10	2.68	2.47	2.64	106,938
03 Apr 24	2.60000 -0.10	2.73	2.57	2.73	129,190
02 Apr 24	2.70000 -0.16	2.80	2.67	2.78	113,811
01 Apr 24	2.86000 -0.04	2.92	2.78	2.87	122,660
28 Mar 24	2.90000 +0.30	2.93	2.61	2.61	316,659
27 Mar 24	2.60000 +0.07	2.62	2.52	2.61	220,484
26 Mar 24	2.53000 +0.00	2.62	2.52	2.52	132,184
25 Mar 24	2.53000 -0.09	2.62	2.52	2.62	125,602
22 Mar 24	2.62000 +0.01	2.71	2.53	2.64	247,004
21 Mar 24	2.61000 +0.02	2.63	2.54	2.59	133,391
20 Mar 24	2.59000 +0.08	2.64	2.50	2.51	171,229
19 Mar 24	2.51000 +0.05	2.57	2.40	2.51	188,972
18 Mar 24	2.46000 +0.01	2.65	2.44	2.46	352,253
15 Mar 24	2.45000 -0.17	2.70	2.44	2.60	1,348,136
14 Mar 24	2.62000 +0.01	2.64	2.55	2.64	166,050
13 Mar 24	2.61000 +0.00	2.68	2.60	2.63	205,339
12 Mar 24	2.61000 -0.05	2.69	2.55	2.68	242,274
11 Mar 24	2.66000 -0.21	2.87	2.66	2.86	113,694
08 Mar 24	2.87000 +0.05	2.99	2.85	2.85	146,762
07 Mar 24	2.82000 -0.08	2.95	2.77	2.94	177,046
06 Mar 24	2.90000 +0.10	2.94	2.85	2.85	212,113
05 Mar 24	2.80000 -0.24	3.09	2.73	3.03	205,001
04 Mar 24	3.04000 +0.11	3.09	2.88	2.93	273,393
01 Mar 24	2.93000 +0.03	2.95	2.87	2.92	131,290
29 Feb 24	2.90000 +0.05	2.95	2.84	2.90	285,732
28 Feb 24	2.85000 -0.06	2.91	2.85	2.89	73,086
27 Feb 24	2.91000 +0.01	2.92	2.88	2.91	109,378
26 Feb 24	2.90000 +0.01	2.93	2.86	2.87	136,507
23 Feb 24	2.89000 -0.02	2.97	2.89	2.92	167,548
22 Feb 24	2.91000 -0.10	3.01	2.90	3.01	236,183
21 Feb 24	3.01000 +0.09	3.03	2.91	2.93	352,593
20 Feb 24	2.92000 +0.03	2.99	2.84	2.90	171,561
16 Feb 24	2.89000 +0.01	2.92	2.77	2.85	186,361
15 Feb 24	2.88000 +0.12	2.90	2.77	2.77	205,720
14 Feb 24	2.76000 +0.13	2.77	2.63	2.63	141,171
13 Feb 24	2.63000 -0.12	2.72	2.61	2.70	209,512
12 Feb 24	2.75000 +0.02	2.77	2.69	2.74	199,376
09 Feb 24	2.73000 +0.09	2.76	2.63	2.64	130,860
08 Feb 24	2.64000 -0.04	2.75	2.62	2.68	177,556
07 Feb 24	2.68000 +0.03	2.75	2.59	2.65	307,027
06 Feb 24	2.65000 +0.04	2.69	2.59	2.60	126,459
05 Feb 24	2.61000 -0.11	2.68	2.59	2.68	209,403
02 Feb 24	2.72000 -0.01	2.76	2.66	2.68	142,803
01 Feb 24	2.73000 +0.02	2.77	2.62	2.74	168,217
31 Jan 24	2.71000 -0.03	2.76	2.65	2.70	235,827
30 Jan 24	2.74000 -0.02	2.76	2.68	2.75	195,978
29 Jan 24	2.76000 +0.01	2.81	2.69	2.78	170,888
26 Jan 24	2.75000 +0.00	2.83	2.71	2.76	332,051
25 Jan 24	2.75000 +0.11	2.77	2.69	2.70	299,859
24 Jan 24	2.64000 -0.07	2.72	2.59	2.72	108,084
23 Jan 24	2.71000 -0.03	2.82	2.67	2.79	159,029
22 Jan 24	2.74000 +0.16	2.80	2.59	2.59	150,043
19 Jan 24	2.58000 +0.12	2.58	2.45	2.49	148,993
18 Jan 24	2.46500 -0.27	2.75	2.45	2.72	213,921
17 Jan 24	2.73000 +0.00	2.76	2.67	2.73	184,366
16 Jan 24	2.73000 -0.07	2.83	2.69	2.81	320,627
12 Jan 24	2.80000 +0.09	2.82	2.68	2.78	193,422
11 Jan 24	2.71500 -0.25	2.96	2.66	2.96	1,194,929
10 Jan 24	2.96000 +0.06	3.05	2.89	2.90	241,450
09 Jan 24	2.90000 -0.01	2.92	2.85	2.85	110,307
08 Jan 24	2.91000 +0.04	2.92	2.81	2.88	123,529
05 Jan 24	2.87000 +0.00	3.10	2.87	2.90	198,913
04 Jan 24	2.87000 +0.09	2.91	2.76	2.81	210,480
03 Jan 24	2.78000 -0.12	2.97	2.77	2.91	211,340
02 Jan 24	2.90000 +0.10	2.97	2.88	2.90	180,595
29 Dec 23	2.80000 -0.09	2.96	2.73	2.92	333,159
28 Dec 23	2.89000 -0.24	3.14	2.89	3.12	179,533
27 Dec 23	3.13000 -0.03	3.23	3.09	3.16	196,162
26 Dec 23	3.16000 +0.01	3.21	3.08	3.15	135,514
22 Dec 23	3.15000 +0.03	3.24	3.13	3.15	104,978
21 Dec 23	3.12000 +0.18	3.12	3.02	3.02	181,160
20 Dec 23	2.94000 -0.38	3.36	2.88	3.30	254,429
19 Dec 23	3.32000 +0.10	3.45	3.28	3.28	268,703
18 Dec 23	3.22000 +0.12	3.28	3.01	3.15	268,716
15 Dec 23	3.10000 -0.23	3.37	3.10	3.37	213,432
14 Dec 23	3.33000 +0.05	3.34	3.20	3.29	200,387
13 Dec 23	3.28000 +0.16	3.28	3.01	3.13	92,271
12 Dec 23	3.12000 +0.01	3.24	3.06	3.17	81,317
11 Dec 23	3.11000 -0.17	3.28	3.11	3.24	101,363
08 Dec 23	3.28000 +0.07	3.29	3.17	3.21	147,788
07 Dec 23	3.21000 +0.13	3.35	3.09	3.16	260,805
06 Dec 23	3.08000 -0.09	3.20	3.08	3.20	127,934
05 Dec 23	3.17000 +0.17	3.20	2.96	2.98	178,874
04 Dec 23	3.00000 -0.01	3.10	2.97	3.00	94,219
01 Dec 23	3.01000 +0.28	3.02	2.72	2.76	169,697
30 Nov 23	2.73000 -0.13	2.90	2.71	2.89	114,222
29 Nov 23	2.86000 +0.10	2.93	2.77	2.77	190,297
28 Nov 23	2.76000 -0.06	2.88	2.75	2.84	89,572
27 Nov 23	2.82000 -0.17	2.99	2.77	2.90	177,641
24 Nov 23	2.99000 +0.01	3.07	2.99	2.99	54,853
22 Nov 23	2.98000 -0.03	3.05	2.97	3.01	106,454
21 Nov 23	3.01000 +0.01	3.03	2.99	3.02	106,350
20 Nov 23	3.00000 +0.00	3.07	2.96	3.01	119,674
17 Nov 23	3.00000 -0.07	3.10	2.95	3.10	274,972
16 Nov 23	3.07000 +0.02	3.09	2.99	3.05	93,180
15 Nov 23	3.05000 -0.01	3.13	3.04	3.09	76,034
14 Nov 23	3.06000 +0.08	3.15	3.03	3.03	223,152
13 Nov 23	2.98000 -0.08	3.11	2.97	3.04	108,588
10 Nov 23	3.06000 -0.04	3.14	3.03	3.05	129,038
09 Nov 23	3.10000 +0.00	3.13	3.01	3.06	167,334
08 Nov 23	3.10000 -0.07	3.19	2.96	3.19	125,635
07 Nov 23	3.17000 -0.14	3.29	3.15	3.29	89,285
06 Nov 23	3.31000 -0.02	3.35	3.26	3.33	111,084
03 Nov 23	3.33000 +0.09	3.37	3.15	3.34	171,512
02 Nov 23	3.24000 +0.19	3.32	3.01	3.10	406,641
01 Nov 23	3.05000 +0.02	3.16	2.97	2.97	185,586
31 Oct 23	3.03000 +0.09	3.03	2.84	2.95	130,901
30 Oct 23	2.94000 +0.18	2.95	2.78	2.79	104,332
27 Oct 23	2.76000 -0.01	2.83	2.70	2.77	118,034
26 Oct 23	2.77000 -0.06	2.92	2.75	2.84	200,723
25 Oct 23	2.83000 -0.01	2.96	2.79	2.82	197,627
24 Oct 23	2.84000 +0.13	2.96	2.72	2.73	312,918
23 Oct 23	2.71000 +0.01	2.79	2.68	2.74	175,453
20 Oct 23	2.70000 +0.04	2.74	2.65	2.71	189,522
19 Oct 23	2.66000 -0.08	2.78	2.65	2.74	148,055
18 Oct 23	2.74000 -0.08	2.86	2.73	2.82	193,119
17 Oct 23	2.82000 -0.08	2.98	2.81	2.90	210,917
16 Oct 23	2.90000 +0.06	2.97	2.85	2.85	172,917
13 Oct 23	2.84000 +0.00	2.92	2.80	2.84	127,016
12 Oct 23	2.84000 -0.15	3.01	2.74	2.98	250,297
11 Oct 23	2.99000 -0.01	3.05	2.92	2.99	158,390
10 Oct 23	3.00000 -0.01	3.04	2.97	3.02	184,671
09 Oct 23	3.01000 -0.09	3.12	2.98	3.06	120,351
06 Oct 23	3.10000 +0.06	3.11	2.96	3.02	166,106
05 Oct 23	3.04000 -0.05	3.13	3.03	3.09	175,424
04 Oct 23	3.09000 -0.10	3.20	3.03	3.20	284,201
03 Oct 23	3.19000 +0.05	3.21	3.10	3.11	202,636
02 Oct 23	3.14000 -0.17	3.35	3.10	3.28	338,902
29 Sep 23	3.31000 +0.11	3.38	3.21	3.26	431,724
28 Sep 23	3.20000 -0.14	3.36	3.19	3.34	280,825
27 Sep 23	3.34000 -0.13	3.60	3.33	3.48	283,014
26 Sep 23	3.47000 +0.15	3.49	3.22	3.32	166,502
25 Sep 23	3.32000 +0.03	3.33	3.14	3.26	374,888
22 Sep 23	3.29000 +0.03	3.39	3.24	3.29	285,996
21 Sep 23	3.26000 -0.13	3.36	3.15	3.35	412,938
20 Sep 23	3.39000 -0.14	3.57	3.39	3.54	275,471
19 Sep 23	3.53000 -0.13	3.77	3.51	3.65	354,017
18 Sep 23	3.66000 +0.03	3.70	3.64	3.65	146,934
15 Sep 23	3.63000 -0.38	4.02	3.55	4.01	1,386,289
14 Sep 23	4.01000 +0.16	4.11	3.82	3.87	386,688
13 Sep 23	3.85000 -0.15	4.07	3.83	4.00	324,428
12 Sep 23	4.00000 -0.21	4.30	3.95	4.23	450,248
11 Sep 23	4.21000 +0.15	4.30	4.07	4.07	488,459
08 Sep 23	4.06000 +0.01	4.12	4.01	4.05	305,625
07 Sep 23	4.05000 -0.01	4.18	4.00	4.05	310,289
06 Sep 23	4.06000 +0.05	4.07	4.02	4.02	98,561
05 Sep 23	4.01000 -0.05	4.10	3.99	4.03	123,539
01 Sep 23	4.06000 +0.05	4.08	4.03	4.04	87,754
31 Aug 23	4.01000 +0.02	4.07	4.00	4.00	148,478
30 Aug 23	3.99000 +0.03	4.03	3.96	3.96	141,545
29 Aug 23	3.96000 +0.10	3.98	3.84	3.88	69,440
28 Aug 23	3.86000 -0.13	4.12	3.78	4.02	258,013
25 Aug 23	3.99000 +0.23	4.02	3.78	3.80	238,232
24 Aug 23	3.76000 +0.06	3.80	3.66	3.72	236,686
23 Aug 23	3.70000 +0.15	3.72	3.56	3.58	194,156
22 Aug 23	3.55000 -0.10	3.72	3.53	3.70	162,278
21 Aug 23	3.65000 -0.14	3.86	3.53	3.82	238,494
18 Aug 23	3.79000 +0.02	3.89	3.69	3.72	182,634
17 Aug 23	3.77000 -0.05	3.88	3.75	3.88	144,459
16 Aug 23	3.82000 -0.02	3.89	3.81	3.83	192,368
15 Aug 23	3.84000 -0.16	4.00	3.82	4.00	193,537
14 Aug 23	4.00000 -0.19	4.16	3.97	4.15	167,486
11 Aug 23	4.19000 +0.02	4.23	4.10	4.13	379,904
10 Aug 23	4.17000 +0.00	4.22	4.13	4.13	200,257
09 Aug 23	4.17000 -0.02	4.19	4.10	4.19	271,983
08 Aug 23	4.19000 +0.03	4.23	4.05	4.11	170,018
07 Aug 23	4.16500 +0.03	4.19	4.09	4.16	280,905
04 Aug 23	4.14000 +0.16	4.17	3.99	4.00	269,832
03 Aug 23	3.98000 -0.01	4.08	3.97	4.00	226,759
02 Aug 23	3.99000 -0.07	4.03	3.90	4.00	238,393
01 Aug 23	4.06000 -0.08	4.16	4.01	4.11	161,196
31 Jul 23	4.14000 +0.09	4.16	4.06	4.10	227,563
28 Jul 23	4.05000 +0.15	4.06	3.90	3.92	118,868
27 Jul 23	3.90000 -0.11	4.07	3.88	4.01	278,153
26 Jul 23	4.00500 -0.01	4.09	3.99	4.00	152,909
25 Jul 23	4.02000 -0.03	4.16	4.00	4.05	185,507
24 Jul 23	4.05000 -0.05	4.11	3.99	4.09	138,036
21 Jul 23	4.10000 +0.01	4.19	3.97	4.10	286,315
20 Jul 23	4.09000 +0.02	4.18	4.03	4.07	188,198
19 Jul 23	4.07000 +0.15	4.09	3.91	3.92	304,655
18 Jul 23	3.92000 -0.08	4.03	3.81	3.99	252,210
17 Jul 23	4.00000 +0.25	4.25	3.87	3.90	593,233
14 Jul 23	3.75000 -0.09	3.83	3.65	3.83	422,484
13 Jul 23	3.84000 +0.32	4.03	3.40	3.53	9,923,745
12 Jul 23	3.51500 +0.05	3.54	3.49	3.49	317,089
11 Jul 23	3.47000 +0.00	3.51	3.44	3.47	178,298
10 Jul 23	3.47000 -0.03	3.53	3.45	3.50	264,257
07 Jul 23	3.50000 +0.16	3.61	3.45	3.55	406,068
06 Jul 23	3.34000 -0.34	3.68	3.28	3.66	496,760
05 Jul 23	3.68000 -0.23	3.91	3.62	3.91	328,439
03 Jul 23	3.91000 -0.15	4.12	3.90	4.05	97,682
30 Jun 23	4.06000 +0.11	4.19	3.96	3.96	566,394
29 Jun 23	3.95000 +0.13	3.96	3.77	3.87	257,813
28 Jun 23	3.82000 +0.02	3.87	3.75	3.78	238,207
27 Jun 23	3.80000 -0.18	4.04	3.73	4.04	491,457
26 Jun 23	3.98000 +0.05	4.02	3.85	3.92	421,630
23 Jun 23	3.93000 -0.10	4.09	3.91	4.00	5,452,157
22 Jun 23	4.03000 -0.02	4.08	4.00	4.01	238,526
21 Jun 23	4.05000 -0.07	4.21	4.02	4.18	295,485
20 Jun 23	4.12000 -0.18	4.31	4.10	4.30	338,314
16 Jun 23	4.30000 -0.13	4.57	4.28	4.40	370,453
15 Jun 23	4.43000 -0.03	4.48	4.25	4.45	330,687
14 Jun 23	4.46000 -0.06	4.57	4.30	4.51	323,973
13 Jun 23	4.52000 +0.04	4.82	4.24	4.31	3,536,072
12 Jun 23	4.48000 -0.17	4.59	4.17	4.56	274,927
09 Jun 23	4.65000 -0.09	4.83	4.61	4.73	162,803
08 Jun 23	4.74000 -0.32	5.10	4.49	5.06	390,912
07 Jun 23	5.06000 -0.04	5.31	5.01	5.10	230,263
06 Jun 23	5.10000 +0.03	5.12	5.00	5.03	157,672
05 Jun 23	5.07000 +0.12	5.12	4.91	4.95	285,155
02 Jun 23	4.95000 -0.21	5.29	4.94	5.15	219,175
01 Jun 23	5.16000 -0.08	5.32	5.13	5.25	233,696
31 May 23	5.24000 +0.06	5.38	5.02	5.15	363,708
30 May 23	5.18000 +0.01	5.80	5.13	5.28	388,078
26 May 23	5.17000 +0.22	5.28	4.91	4.98	597,358
25 May 23	4.95000 +0.35	5.00	4.56	4.60	370,764
24 May 23	4.60000 +0.05	4.72	4.43	4.50	249,256
23 May 23	4.55000 -0.34	5.03	4.48	4.87	293,118
22 May 23	4.89000 +0.18	5.04	4.63	4.65	677,525
19 May 23	4.71000 -0.06	5.07	4.69	4.87	520,810
18 May 23	4.77000 +0.33	4.78	4.42	4.43	269,395
17 May 23	4.44000 +0.27	4.45	4.17	4.17	232,097
16 May 23	4.17000 +0.01	4.24	4.02	4.14	98,991
15 May 23	4.16000 -0.04	4.28	3.96	4.18	86,622
12 May 23	4.20000 -0.12	4.42	4.18	4.36	76,193
11 May 23	4.32000 -0.19	4.50	4.21	4.50	131,015
10 May 23	4.51000 +0.01	4.64	4.48	4.58	139,555
09 May 23	4.50000 -0.17	4.63	4.43	4.60	156,111
08 May 23	4.67000 +0.49	4.88	4.20	4.21	539,521
05 May 23	4.18000 +0.17	4.29	3.96	4.02	281,423
04 May 23	4.01000 -0.05	4.08	3.90	4.05	91,868
03 May 23	4.06000 +0.08	4.14	3.91	3.98	134,165
02 May 23	3.98000 -0.01	4.06	3.85	3.97	168,012
01 May 23	3.99000 -0.09	4.14	3.98	4.07	101,350
28 Apr 23	4.08000 +0.00	4.16	3.98	4.10	286,267
27 Apr 23	4.08000 -0.04	4.10	4.00	4.10	206,327
26 Apr 23	4.12000 -0.02	4.20	4.09	4.10	141,529
25 Apr 23	4.14000 -0.15	4.25	4.08	4.21	223,423
24 Apr 23	4.29000 -0.11	4.42	4.14	4.35	222,572
21 Apr 23	4.40000 -0.12	4.55	4.32	4.52	189,569
20 Apr 23	4.52000 +0.07	4.63	4.39	4.45	165,986
19 Apr 23	4.45500 +0.13	4.57	4.26	4.26	205,217
18 Apr 23	4.32500 -0.39	4.73	4.24	4.73	282,014
17 Apr 23	4.72000 -0.19	5.00	4.65	4.96	286,278
14 Apr 23	4.91000 -0.09	5.01	4.84	5.01	477,485
13 Apr 23	5.00000 +0.22	5.00	4.74	4.84	738,125
12 Apr 23	4.78000 +0.35	4.89	4.47	4.51	552,674
11 Apr 23	4.43000 +0.13	4.54	4.24	4.32	347,799
10 Apr 23	4.30000 +0.10	4.41	4.04	4.40	446,645
06 Apr 23	4.20000 +0.52	4.38	3.63	3.67	1,479,934
05 Apr 23	3.68000 +0.17	3.69	3.57	3.62	114,677
04 Apr 23	3.51000 -0.38	3.90	3.37	3.89	339,279
03 Apr 23	3.89000 -0.15	4.10	3.88	4.06	173,772
31 Mar 23	4.04000 -0.05	4.10	3.98	4.10	116,167
30 Mar 23	4.09000 +0.00	4.14	3.99	4.10	123,907
29 Mar 23	4.09000 +0.08	4.16	3.92	3.97	122,607
28 Mar 23	4.01000 +0.04	4.18	3.85	3.85	252,161
27 Mar 23	3.97000 +0.04	3.99	3.80	3.94	294,616
24 Mar 23	3.93000 -0.05	3.99	3.74	3.96	396,292
23 Mar 23	3.98000 -0.11	4.20	3.93	4.12	110,202
22 Mar 23	4.09000 -0.08	4.21	4.07	4.16	119,962
21 Mar 23	4.17000 +0.24	4.25	4.00	4.00	134,239
20 Mar 23	3.93000 -0.04	4.01	3.80	3.94	307,461
17 Mar 23	3.97000 -0.07	4.03	3.77	4.01	933,908
16 Mar 23	4.04000 -0.09	4.12	3.96	4.07	234,315
15 Mar 23	4.13000 -0.10	4.31	4.04	4.15	242,429
14 Mar 23	4.23000 +0.25	4.47	4.10	4.11	204,718
13 Mar 23	3.98000 -0.13	4.27	3.96	3.99	193,210
10 Mar 23	4.11000 -0.58	4.69	3.95	4.69	457,452
09 Mar 23	4.69000 -0.01	4.83	4.51	4.70	374,458
08 Mar 23	4.70000 +0.02	4.74	4.46	4.68	173,378
07 Mar 23	4.68000 +0.03	4.83	4.55	4.74	211,210
06 Mar 23	4.65000 +0.29	4.90	4.28	4.39	409,210
03 Mar 23	4.36000 +0.21	4.41	4.10	4.20	119,483
02 Mar 23	4.15000 -0.07	4.25	4.03	4.20	112,981
01 Mar 23	4.22000 +0.08	4.25	4.13	4.13	59,652
28 Feb 23	4.14000 -0.06	4.25	4.10	4.20	48,277
27 Feb 23	4.20000 +0.03	4.25	4.10	4.13	84,119
24 Feb 23	4.17000 -0.31	4.60	4.13	4.38	169,119
23 Feb 23	4.48000 +0.20	4.58	4.34	4.41	484,050
22 Feb 23	4.28000 +0.22	4.36	4.02	4.02	78,551
21 Feb 23	4.06000 -0.10	4.15	3.96	4.07	103,651
17 Feb 23	4.16000 -0.04	4.27	4.00	4.16	76,099
16 Feb 23	4.20000 +0.10	4.26	3.96	4.08	65,608
15 Feb 23	4.10000 -0.06	4.25	3.95	4.11	146,264
14 Feb 23	4.16000 -0.16	4.42	4.06	4.32	133,077
13 Feb 23	4.32000 +0.07	4.44	4.16	4.28	86,246
10 Feb 23	4.25000 -0.23	4.54	4.21	4.42	208,269
09 Feb 23	4.48000 -0.12	4.84	4.45	4.65	138,748
08 Feb 23	4.60000 +0.05	4.87	4.42	4.55	110,763
07 Feb 23	4.55000 -0.27	4.98	4.50	4.83	353,808
06 Feb 23	4.82000 +0.17	4.98	4.63	4.71	374,122
03 Feb 23	4.65000 +0.50	4.71	4.09	4.12	338,183
02 Feb 23	4.15000 -0.06	4.36	3.87	4.23	386,335
01 Feb 23	4.21000 +0.21	4.31	3.99	3.99	315,950
31 Jan 23	4.00000 +0.16	4.02	3.84	3.88	1,478,425
30 Jan 23	3.84000 -0.25	4.09	3.83	4.04	35,039
27 Jan 23	4.09000 -0.34	4.47	3.99	4.42	112,960
26 Jan 23	4.43000 +0.23	4.43	4.05	4.20	177,183
25 Jan 23	4.20000 +0.01	4.28	3.88	4.05	293,521
24 Jan 23	4.19000 -0.15	4.40	4.01	4.40	115,550
23 Jan 23	4.34000 -0.03	4.60	4.25	4.42	148,010
20 Jan 23	4.37000 +0.25	4.50	4.08	4.24	213,073
19 Jan 23	4.12000 +0.21	4.40	3.48	3.84	225,283
18 Jan 23	3.91000 +0.20	3.99	3.73	3.73	154,588
17 Jan 23	3.71000 +0.31	3.72	3.39	3.40	170,543
13 Jan 23	3.40000 -0.01	3.49	3.35	3.45	35,351
12 Jan 23	3.41000 +0.34	3.45	3.02	3.08	129,490
11 Jan 23	3.07000 -0.03	3.14	3.05	3.14	51,768
10 Jan 23	3.10000 +0.08	3.15	2.94	2.97	120,738
09 Jan 23	3.02000 -0.06	3.21	2.91	3.17	108,589
06 Jan 23	3.08000 +0.53	3.16	2.54	2.57	179,411
05 Jan 23	2.55000 -0.06	2.63	2.43	2.54	37,834
04 Jan 23	2.61000 +0.04	2.70	2.49	2.61	58,948
03 Jan 23	2.57000 +0.07	2.61	2.46	2.50	41,323
30 Dec 22	2.50000 -0.01	2.55	2.42	2.50	143,893
29 Dec 22	2.51000 +0.01	2.65	2.49	2.59	65,909
28 Dec 22	2.50000 -0.10	2.77	2.48	2.62	105,912
27 Dec 22	2.60000 -0.19	2.86	2.56	2.80	96,605
23 Dec 22	2.79000 +0.19	2.79	2.57	2.57	90,910
22 Dec 22	2.60000 +0.07	2.60	2.50	2.55	50,193
21 Dec 22	2.52500 +0.05	2.55	2.38	2.49	72,180
20 Dec 22	2.48000 +0.01	2.59	2.34	2.59	103,290
19 Dec 22	2.47000 -0.18	2.77	2.39	2.61	168,342
16 Dec 22	2.65000 +0.12	2.70	2.50	2.57	89,739
15 Dec 22	2.53000 -0.07	2.73	2.49	2.55	103,488
14 Dec 22	2.60000 +0.36	2.74	2.26	2.28	314,560
13 Dec 22	2.24000 +0.15	2.28	2.09	2.16	250,065
12 Dec 22	2.09000 -0.03	2.17	1.96	2.14	123,915
09 Dec 22	2.12000 +0.06	2.22	2.06	2.10	138,376
08 Dec 22	2.06000 -0.01	2.10	2.04	2.05	48,665
07 Dec 22	2.07000 +0.00	2.10	2.02	2.08	40,962
06 Dec 22	2.07000 +0.01	2.09	1.97	1.97	27,884
05 Dec 22	2.06000 -0.05	2.10	2.00	2.07	78,286
02 Dec 22	2.11000 +0.00	2.15	2.07	2.08	21,704
01 Dec 22	2.11000 -0.01	2.20	2.07	2.12	63,658
30 Nov 22	2.12000 +0.14	2.17	1.97	2.02	98,941
29 Nov 22	1.98000 -0.05	2.05	1.85	2.00	109,362
28 Nov 22	2.03000 -0.15	2.25	2.01	2.16	183,473
25 Nov 22	2.18000 -0.13	2.38	2.14	2.27	113,787
23 Nov 22	2.31000 +0.08	2.34	2.18	2.18	93,288
22 Nov 22	2.23000 -0.16	2.37	2.14	2.37	386,096
21 Nov 22	2.39000 +0.00	2.47	2.25	2.30	179,800
18 Nov 22	2.39000 +0.15	2.40	2.18	2.24	178,506
17 Nov 22	2.24000 +0.00	2.27	2.07	2.21	70,618
16 Nov 22	2.24000 -0.04	2.30	2.11	2.20	141,230
15 Nov 22	2.28000 +0.23	2.34	2.07	2.08	137,515
14 Nov 22	2.05000 -0.06	2.18	2.01	2.16	62,804
11 Nov 22	2.11000 +0.04	2.23	2.00	2.00	243,747
10 Nov 22	2.07000 +0.17	2.11	1.92	1.98	514,927
09 Nov 22	1.90000 +0.00	1.95	1.81	1.90	79,698
08 Nov 22	1.90000 +0.19	1.93	1.71	1.71	119,302
07 Nov 22	1.71000 +0.05	1.97	1.71	1.96	143,621
14 Oct 22	1.66000 +0.01	1.70	1.56	1.67	220,768
13 Oct 22	1.65000 -0.09	1.71	1.53	1.71	223,984
12 Oct 22	1.74000 +0.03	1.81	1.71	1.72	142,731
11 Oct 22	1.71000 -0.17	1.86	1.70	1.86	120,670
10 Oct 22	1.88000 +0.20	2.00	1.70	1.70	251,040
07 Oct 22	1.68000 -0.22	1.90	1.65	1.90	358,608
06 Oct 22	1.90000 -0.23	2.11	1.90	2.10	171,175
05 Oct 22	2.13000 +0.16	2.25	1.94	1.94	189,652
04 Oct 22	1.97000 +0.07	2.10	1.86	1.86	380,709
03 Oct 22	1.90000 +0.00	1.94	1.78	1.85	288,330
30 Sep 22	1.90000 -0.14	2.08	1.90	2.08	165,014
29 Sep 22	2.04000 -0.27	2.38	2.03	2.34	122,667
28 Sep 22	2.31000 +0.11	2.45	2.24	2.24	141,715
27 Sep 22	2.20000 +0.01	2.31	2.15	2.19	111,679
26 Sep 22	2.19000 -0.25	2.51	2.17	2.50	66,612
23 Sep 22	2.44000 -0.07	2.55	2.35	2.50	174,367
22 Sep 22	2.51000 -0.06	2.61	2.45	2.46	87,024
21 Sep 22	2.57000 -0.19	2.84	2.55	2.73	105,479
20 Sep 22	2.76000 -0.25	3.05	2.72	3.01	108,668
19 Sep 22	3.01000 -0.11	3.19	3.01	3.04	47,030
16 Sep 22	3.12000 -0.03	3.34	3.04	3.19	273,124
15 Sep 22	3.15000 -0.21	3.33	3.13	3.28	69,975
14 Sep 22	3.36000 -0.21	3.55	3.25	3.53	132,688
13 Sep 22	3.57000 +0.04	3.67	3.42	3.53	64,889
12 Sep 22	3.53000 +0.19	3.59	3.29	3.34	70,251
09 Sep 22	3.34000 +0.01	3.52	3.21	3.29	59,455
08 Sep 22	3.33000 -0.35	3.68	3.32	3.68	128,573
07 Sep 22	3.68000 -0.22	4.10	3.66	3.77	207,850
06 Sep 22	3.90000 +0.00	3.97	3.76	3.89	44,658
02 Sep 22	3.90000 -0.03	4.03	3.86	3.96	33,522
01 Sep 22	3.93000 +0.10	3.98	3.76	3.78	44,759
31 Aug 22	3.83000 +0.03	3.86	3.78	3.85	58,058
30 Aug 22	3.80000 -0.07	4.04	3.69	3.90	62,105
29 Aug 22	3.87000 +0.04	3.96	3.63	3.75	69,641
26 Aug 22	3.83000 -0.39	4.20	3.79	4.20	142,608
25 Aug 22	4.22000 -0.04	4.41	4.14	4.27	78,692
24 Aug 22	4.26000 +0.04	4.40	4.20	4.20	89,414
23 Aug 22	4.22000 +0.10	4.25	3.96	4.16	65,000
22 Aug 22	4.12000 +0.03	4.25	3.96	4.05	96,640
19 Aug 22	4.09000 -0.17	4.32	4.05	4.19	253,058
18 Aug 22	4.26000 -0.81	5.17	4.24	5.17	343,376
17 Aug 22	5.07000 +0.67	5.23	4.37	4.40	562,460
16 Aug 22	4.40000 +0.04	4.58	4.35	4.41	126,316
15 Aug 22	4.36000 +0.16	4.47	4.09	4.25	177,907
12 Aug 22	4.20000 +0.14	4.26	3.99	4.10	104,044
11 Aug 22	4.06000 -0.29	4.56	4.04	4.40	109,807
10 Aug 22	4.35000 +0.15	4.58	4.19	4.29	186,318
09 Aug 22	4.20000 -0.05	4.29	4.07	4.22	105,163
08 Aug 22	4.25000 +0.02	4.41	4.18	4.31	110,524
05 Aug 22	4.23000 +0.16	4.25	3.97	3.98	205,149
04 Aug 22	4.07000 +0.16	4.18	3.75	3.78	391,587
03 Aug 22	3.91000 -0.71	4.63	3.85	4.63	520,245
02 Aug 22	4.62000 +0.22	4.70	4.27	4.38	668,567
01 Aug 22	4.40000 +0.61	4.42	3.80	3.80	426,664
29 Jul 22	3.79000 +0.19	3.81	3.61	3.62	293,697
28 Jul 22	3.60000 +0.04	3.62	3.47	3.60	94,968
27 Jul 22	3.56000 +0.27	3.64	3.30	3.30	293,873
26 Jul 22	3.29000 +0.04	3.30	3.16	3.28	405,247
25 Jul 22	3.25000 +0.16	3.30	2.96	2.96	215,673
22 Jul 22	3.09000 +0.16	3.10	2.88	2.96	127,414
21 Jul 22	2.93000 +0.04	2.99	2.85	2.92	80,226
20 Jul 22	2.89000 -0.03	2.97	2.83	2.92	398,560
19 Jul 22	2.92000 +0.23	2.94	2.69	2.69	264,349
18 Jul 22	2.69000 +0.15	2.71	2.51	2.59	200,852
15 Jul 22	2.54000 +0.12	2.60	2.42	2.43	331,819
14 Jul 22	2.42000 +0.02	2.43	2.35	2.36	187,288
13 Jul 22	2.40000 +0.20	2.40	2.21	2.21	138,644
12 Jul 22	2.20000 +0.02	2.25	2.13	2.20	96,991
11 Jul 22	2.18000 -0.17	2.38	2.17	2.34	103,360
08 Jul 22	2.35000 -0.04	2.40	2.31	2.40	114,638
07 Jul 22	2.39000 -0.06	2.41	2.25	2.40	124,299
06 Jul 22	2.45000 -0.10	2.63	2.41	2.55	120,698
05 Jul 22	2.55000 +0.05	2.55	2.38	2.50	152,774
01 Jul 22	2.50000 +0.17	2.53	2.30	2.33	131,176
30 Jun 22	2.33000 +0.05	2.35	2.16	2.28	162,360
29 Jun 22	2.28000 -0.32	2.61	2.28	2.61	271,196
28 Jun 22	2.60000 +0.01	2.72	2.53	2.64	344,210
27 Jun 22	2.59000 +0.07	2.61	2.40	2.56	205,524
24 Jun 22	2.52000 -0.05	2.84	2.48	2.55	2,903,474
23 Jun 22	2.57000 +0.32	2.68	2.27	2.28	537,412
22 Jun 22	2.25000 +0.24	2.40	1.97	2.01	554,401
21 Jun 22	2.01000 +0.09	2.08	1.94	1.99	228,582
17 Jun 22	1.92000 -0.02	2.01	1.90	2.01	247,341
16 Jun 22	1.94000 -0.19	2.06	1.92	2.06	171,961
15 Jun 22	2.13000 +0.16	2.18	1.98	1.98	237,356
14 Jun 22	1.97000 -0.11	2.13	1.96	2.05	301,691
13 Jun 22	2.08000 -0.01	2.16	1.96	2.03	163,545
10 Jun 22	2.09000 -0.15	2.22	2.02	2.22	146,097
09 Jun 22	2.24000 -0.01	2.28	2.13	2.27	427,650
08 Jun 22	2.25000 +0.00	2.28	2.18	2.25	212,679
07 Jun 22	2.25000 +0.16	2.26	2.01	2.05	257,655
06 Jun 22	2.09000 -0.12	2.25	2.06	2.21	241,583
03 Jun 22	2.21000 +0.14	2.21	2.03	2.06	111,480
02 Jun 22	2.07000 +0.16	2.09	1.91	1.91	81,874
01 Jun 22	1.91000 -0.11	2.07	1.88	2.03	147,069
31 May 22	2.02000 -0.08	2.13	2.00	2.06	187,122
27 May 22	2.10000 -0.07	2.21	2.08	2.19	142,985
26 May 22	2.17000 +0.00	2.25	2.12	2.17	180,823
25 May 22	2.17000 +0.09	2.19	2.07	2.08	188,893
24 May 22	2.08000 +0.02	2.09	2.00	2.08	82,914
23 May 22	2.06000 +0.01	2.10	1.99	2.07	100,142
20 May 22	2.05000 +0.06	2.09	1.98	2.05	209,014
19 May 22	1.99000 +0.07	2.06	1.87	1.90	114,933
18 May 22	1.92000 +0.04	1.96	1.85	1.89	133,335
17 May 22	1.88000 +0.08	1.89	1.78	1.79	217,523
16 May 22	1.80000 -0.12	1.90	1.77	1.89	258,942
13 May 22	1.92000 -0.07	2.04	1.88	1.99	231,808
12 May 22	1.99000 -0.01	2.02	1.91	1.98	154,363
11 May 22	2.00000 -0.02	2.11	1.91	2.02	278,084
10 May 22	2.02000 +0.10	2.10	1.94	2.02	439,450
09 May 22	1.92000 -0.12	2.02	1.88	1.99	304,149
06 May 22	2.04000 +0.00	2.12	1.96	2.03	254,061
05 May 22	2.04000 -0.07	2.10	1.99	2.08	257,245
04 May 22	2.11000 +0.05	2.13	1.95	2.04	338,699
03 May 22	2.06000 +0.01	2.12	2.02	2.04	425,615
02 May 22	2.05000 +0.07	2.05	1.88	1.98	312,792
29 Apr 22	1.98000 +0.06	2.06	1.86	1.89	450,297
28 Apr 22	1.92000 +0.12	1.92	1.74	1.81	240,288
27 Apr 22	1.80000 +0.02	1.83	1.75	1.79	313,201
26 Apr 22	1.78000 -0.06	1.83	1.76	1.82	326,632
25 Apr 22	1.84000 -0.12	1.96	1.82	1.95	505,173
22 Apr 22	1.96000 -0.07	2.06	1.90	2.05	292,178
21 Apr 22	2.03000 -0.06	2.09	2.02	2.08	208,028
20 Apr 22	2.09000 +0.11	2.16	1.98	2.00	302,209
19 Apr 22	1.98000 +0.12	2.01	1.84	1.88	357,745
18 Apr 22	1.86000 -0.07	1.98	1.77	1.98	357,241
14 Apr 22	1.93000 -0.09	2.04	1.91	2.02	163,381
13 Apr 22	2.02000 +0.06	2.05	1.88	1.97	309,429
12 Apr 22	1.96000 -0.05	2.09	1.89	2.01	726,966
11 Apr 22	2.01000 -0.20	2.27	1.90	2.25	388,878
08 Apr 22	2.21000 +0.02	2.26	2.19	2.19	175,681
07 Apr 22	2.19000 -0.22	2.50	2.15	2.49	579,155
06 Apr 22	2.41000 +0.20	2.43	2.26	2.32	628,220
05 Apr 22	2.21000 +0.04	2.27	2.20	2.21	326,759
04 Apr 22	2.17000 +0.02	2.24	2.16	2.16	224,555
01 Apr 22	2.15000 +0.08	2.16	1.99	2.08	228,644
31 Mar 22	2.07000 -0.11	2.19	2.02	2.15	180,456
30 Mar 22	2.18000 -0.15	2.48	2.17	2.35	475,538
29 Mar 22	2.33000 +0.20	2.42	2.14	2.14	533,998
28 Mar 22	2.13000 -0.02	2.18	2.11	2.14	132,049
25 Mar 22	2.15000 +0.00	2.21	2.12	2.15	143,772
24 Mar 22	2.15000 -0.06	2.30	2.13	2.28	283,403
23 Mar 22	2.21000 +0.06	2.47	2.16	2.26	502,139
22 Mar 22	2.15000 -0.07	2.27	2.10	2.19	514,829
21 Mar 22	2.22000 +0.47	2.47	1.76	1.76	1,470,440
18 Mar 22	1.75000 +0.08	1.79	1.66	1.68	614,789
17 Mar 22	1.67000 -0.14	1.84	1.67	1.84	427,911
16 Mar 22	1.81000 -0.04	1.91	1.78	1.85	251,789
15 Mar 22	1.85000 +0.12	1.93	1.70	1.73	366,225
14 Mar 22	1.73000 -0.10	1.91	1.69	1.90	393,113
11 Mar 22	1.83000 -0.09	1.93	1.83	1.93	244,467
10 Mar 22	1.92000 -0.08	2.02	1.86	1.98	132,246
09 Mar 22	2.00000 +0.07	2.11	1.99	2.08	99,781
08 Mar 22	1.93000 -0.08	2.05	1.90	2.02	185,872
07 Mar 22	2.01000 -0.09	2.14	2.00	2.10	208,489
04 Mar 22	2.10000 +0.04	2.14	1.98	2.07	130,009
03 Mar 22	2.06000 -0.09	2.15	1.94	2.15	440,827
02 Mar 22	2.15000 -0.16	2.31	2.11	2.31	111,748
01 Mar 22	2.31000 -0.29	2.64	2.28	2.64	233,457
28 Feb 22	2.60000 +0.27	2.62	2.31	2.34	254,813
25 Feb 22	2.33000 -0.02	2.40	2.21	2.32	290,695
24 Feb 22	2.35000 +0.35	2.38	1.93	1.95	263,282
23 Feb 22	2.00000 -0.14	2.26	1.98	2.19	233,816
22 Feb 22	2.14000 -0.12	2.30	2.12	2.25	207,345
18 Feb 22	2.26000 +0.08	2.32	2.10	2.14	378,056
17 Feb 22	2.18000 -0.10	2.27	2.13	2.27	233,955
16 Feb 22	2.28000 -0.06	2.42	2.19	2.32	190,726
15 Feb 22	2.34000 +0.14	2.38	2.13	2.26	365,847
14 Feb 22	2.20000 +0.30	2.30	1.90	1.90	600,813
11 Feb 22	1.90000 -0.03	2.05	1.83	1.90	496,420
10 Feb 22	1.93000 -0.18	2.08	1.90	2.05	574,218
09 Feb 22	2.11000 -0.06	2.26	2.07	2.17	389,939
08 Feb 22	2.17000 -0.01	2.22	2.12	2.14	228,116
07 Feb 22	2.18000 -0.07	2.29	2.16	2.22	196,924
04 Feb 22	2.25000 +0.09	2.28	2.05	2.21	518,360
03 Feb 22	2.16500 -0.17	2.31	2.12	2.28	601,583
02 Feb 22	2.34000 -0.38	2.73	2.20	2.72	393,546
01 Feb 22	2.72000 -0.09	2.85	2.68	2.81	147,852
31 Jan 22	2.81000 +0.13	2.84	2.46	2.52	396,377
28 Jan 22	2.68000 +0.18	2.80	2.56	2.75	524,186
27 Jan 22	2.50000 -0.30	2.89	2.47	2.89	340,546
26 Jan 22	2.80000 -0.19	3.12	2.77	3.00	397,061
25 Jan 22	2.99000 -0.03	3.07	2.90	3.00	370,861
24 Jan 22	3.02000 -0.01	3.05	2.74	2.96	246,064
21 Jan 22	3.03000 +0.03	3.12	2.90	2.96	188,059
20 Jan 22	3.00000 -0.15	3.15	3.00	3.10	218,370
19 Jan 22	3.15000 +0.02	3.23	2.98	3.21	188,302
18 Jan 22	3.13000 -0.18	3.35	3.12	3.35	206,256
14 Jan 22	3.31000 -0.09	3.37	3.15	3.36	245,936
13 Jan 22	3.40000 -0.14	3.57	3.39	3.53	181,583
12 Jan 22	3.54000 -0.27	3.90	3.54	3.80	202,123
11 Jan 22	3.81000 +0.18	3.83	3.51	3.59	189,784
10 Jan 22	3.63000 -0.45	4.17	3.58	4.08	279,625
07 Jan 22	4.08000 +0.04	4.12	4.00	4.04	152,507
06 Jan 22	4.04000 +0.11	4.06	3.84	3.98	163,893
05 Jan 22	3.93000 -0.02	4.02	3.91	3.95	267,724
04 Jan 22	3.95000 -0.27	4.27	3.93	4.17	545,994
03 Jan 22	4.22000 +0.36	4.27	3.80	3.80	357,787
31 Dec 21	3.86000 +0.00	3.98	3.59	3.84	154,563
30 Dec 21	3.86000 +0.31	3.90	3.52	3.59	428,980
29 Dec 21	3.55000 -0.20	3.77	3.52	3.74	287,205
28 Dec 21	3.75000 +0.01	3.91	3.70	3.70	254,492
27 Dec 21	3.74000 -0.26	4.00	3.73	3.98	213,251
23 Dec 21	4.00000 -0.07	4.08	3.90	4.03	196,421
22 Dec 21	4.07000 +0.03	4.12	3.90	3.99	180,370
21 Dec 21	4.04000 +0.15	4.08	3.89	3.89	321,946
20 Dec 21	3.89000 -0.28	4.10	3.86	4.10	337,315
17 Dec 21	4.17000 -0.09	4.28	3.94	4.15	884,894
16 Dec 21	4.26000 +0.51	4.34	3.76	3.76	748,569
15 Dec 21	3.75000 -0.03	3.83	3.61	3.78	605,523
14 Dec 21	3.78000 +0.21	3.89	3.51	3.82	465,582
13 Dec 21	3.57000 -0.29	3.92	3.56	3.87	551,859
10 Dec 21	3.86000 -0.63	4.76	3.83	4.50	462,688
09 Dec 21	4.49000 -0.13	4.70	4.49	4.57	228,975
08 Dec 21	4.62000 +0.44	4.74	4.15	4.16	348,682
07 Dec 21	4.18000 +0.17	4.24	3.87	4.00	448,520
06 Dec 21	4.01000 +0.12	4.09	3.71	3.87	486,178
03 Dec 21	3.89000 +0.03	4.02	3.77	3.83	471,119
02 Dec 21	3.86000 -0.16	4.37	3.81	4.10	728,535
01 Dec 21	4.02000 -0.03	4.40	4.00	4.11	420,152
30 Nov 21	4.05000 -0.28	4.27	4.04	4.27	1,061,991
29 Nov 21	4.33000 -0.25	4.60	4.23	4.60	356,238
26 Nov 21	4.58000 -0.30	4.79	4.16	4.79	396,106
24 Nov 21	4.88000 -0.08	4.97	4.79	4.97	215,595
23 Nov 21	4.96000 -0.10	5.13	4.90	5.13	300,754
22 Nov 21	5.06000 +0.02	5.18	4.91	5.03	216,150
19 Nov 21	5.04000 -0.48	5.62	4.92	5.48	556,004
18 Nov 21	5.52000 -0.18	5.73	5.42	5.68	230,209
17 Nov 21	5.70000 +0.00	5.91	5.57	5.70	300,737
16 Nov 21	5.70000 -0.02	5.80	5.46	5.80	356,945
15 Nov 21	5.72000 -0.11	5.93	5.46	5.93	304,223
12 Nov 21	5.83000 -0.23	6.07	5.74	6.00	407,569
11 Nov 21	6.06000 -0.05	6.16	5.97	6.07	161,080
10 Nov 21	6.11000 +0.01	6.26	6.08	6.08	160,066
09 Nov 21	6.10000 +0.07	6.17	5.92	6.04	127,951
08 Nov 21	6.03000 -0.21	6.40	5.99	6.20	207,554
05 Nov 21	6.24000 +0.01	6.40	6.17	6.19	117,515
04 Nov 21	6.23000 +0.00	6.47	6.09	6.16	154,480
03 Nov 21	6.23000 +0.20	6.40	6.00	6.00	228,781
02 Nov 21	6.03000 -0.24	6.30	5.85	6.28	257,000
01 Nov 21	6.27000 +0.20	6.33	6.07	6.08	205,626
29 Oct 21	6.07000 -0.14	6.32	5.99	6.22	227,821
28 Oct 21	6.21000 +0.17	6.30	6.02	6.09	225,167
27 Oct 21	6.04000 -0.19	6.31	6.00	6.23	214,863
26 Oct 21	6.23000 +0.05	6.38	5.95	6.20	255,632
25 Oct 21	6.18000 -0.35	6.51	6.16	6.51	293,409
22 Oct 21	6.53000 -0.18	6.74	6.41	6.74	307,684
21 Oct 21	6.71000 -0.17	6.91	6.70	6.86	185,189
20 Oct 21	6.88000 -0.17	7.18	6.87	7.02	280,975
19 Oct 21	7.05000 +0.16	7.10	6.70	6.93	505,871
18 Oct 21	6.89000 -0.45	7.37	6.88	7.31	295,889
15 Oct 21	7.34000 -0.12	7.55	7.31	7.51	195,002
14 Oct 21	7.46000 +0.11	7.61	7.39	7.42	336,313
13 Oct 21	7.35000 +0.06	7.40	7.19	7.33	181,074
12 Oct 21	7.29000 +0.48	7.32	6.74	6.78	224,133
11 Oct 21	6.81000 -0.09	6.89	6.72	6.86	261,973
08 Oct 21	6.90000 -0.16	7.04	6.83	7.04	267,984
07 Oct 21	7.06000 +0.12	7.26	6.94	6.95	578,914
06 Oct 21	6.94000 +0.13	6.95	6.72	6.92	361,489
05 Oct 21	6.81000 +0.15	6.91	6.60	6.68	450,716
04 Oct 21	6.66000 -0.15	6.87	6.48	6.80	585,617
01 Oct 21	6.81000 -0.23	7.16	6.75	7.08	791,460
30 Sep 21	7.04000 +0.33	7.18	6.63	6.76	650,706
29 Sep 21	6.71000 -0.07	6.89	6.47	6.80	902,144
28 Sep 21	6.78000 -0.32	7.09	6.75	7.09	880,005
27 Sep 21	7.10000 -0.35	7.50	7.02	7.42	439,246
24 Sep 21	7.45000 -0.08	7.60	7.30	7.47	434,444
23 Sep 21	7.53000 +0.19	7.93	7.37	7.41	584,465
22 Sep 21	7.34000 -0.34	7.86	7.16	7.70	1,191,229
21 Sep 21	7.68000 -0.43	8.18	7.66	8.08	920,221
20 Sep 21	8.11000 -0.89	8.89	8.07	8.88	1,056,485
17 Sep 21	9.00000 +0.34	9.01	8.63	8.75	1,123,515
16 Sep 21	8.66000 +0.04	8.90	8.53	8.63	537,096
15 Sep 21	8.62000 -0.21	8.99	8.44	8.87	707,772
14 Sep 21	8.83000 -0.59	9.45	8.70	9.44	673,811
13 Sep 21	9.42000 -0.87	10.26	8.47	10.26	2,855,097
10 Sep 21	10.29000 -0.99	11.24	10.27	11.21	313,067
09 Sep 21	11.28000 -0.11	11.51	11.04	11.37	577,502
08 Sep 21	11.39000 -0.01	11.95	10.31	11.34	1,225,587
07 Sep 21	11.40000 -1.99	13.15	11.28	13.02	1,077,968
03 Sep 21	13.39000 -0.05	13.48	13.32	13.38	646,722
02 Sep 21	13.44000 +0.01	13.49	13.28	13.45	260,710
01 Sep 21	13.43000 -0.01	13.55	13.34	13.44	184,506
31 Aug 21	13.44000 +0.00	13.63	13.42	13.51	242,081
30 Aug 21	13.44000 -0.13	13.60	13.41	13.57	148,371
27 Aug 21	13.57000 -0.23	14.10	13.56	13.79	220,462
26 Aug 21	13.80000 -0.19	14.12	13.26	13.68	576,031
25 Aug 21	13.99000 +0.02	14.05	13.80	14.00	819,801
24 Aug 21	13.97000 -0.04	14.16	13.85	14.00	260,748
23 Aug 21	14.01000 -0.06	14.17	13.94	14.10	241,840
20 Aug 21	14.07000 +0.02	14.22	13.90	13.99	170,906
19 Aug 21	14.05000 -0.49	14.50	13.68	14.49	477,422
18 Aug 21	14.54000 -0.01	14.69	14.35	14.54	433,785
17 Aug 21	14.55000 +0.19	14.65	14.30	14.40	562,302
16 Aug 21	14.36000 +0.35	14.40	13.98	13.98	494,888
13 Aug 21	14.01000 +0.52	14.14	13.51	13.55	454,755
12 Aug 21	13.49000 +0.13	13.61	13.28	13.60	754,653
11 Aug 21	13.36000 -0.11	13.56	13.17	13.51	447,646
10 Aug 21	13.47000 +0.00	13.61	13.35	13.61	712,971
09 Aug 21	13.47000 +0.28	13.63	12.95	12.99	486,571
06 Aug 21	13.19000 +0.00	13.33	12.98	13.19	400,023
05 Aug 21	13.19000 -0.02	13.31	13.00	13.23	526,475
04 Aug 21	13.21000 +0.02	13.31	12.98	13.13	444,251
03 Aug 21	13.19000 +0.03	13.25	12.97	13.20	550,911
02 Aug 21	13.16000 -0.39	13.66	13.14	13.54	300,251
30 Jul 21	13.55000 -0.03	13.67	13.29	13.53	594,311
29 Jul 21	13.58000 +0.11	13.84	13.41	13.56	336,292
28 Jul 21	13.47000 -0.30	13.80	13.36	13.77	667,733
27 Jul 21	13.77000 -0.05	13.99	13.70	13.85	467,132
26 Jul 21	13.82000 +0.12	13.90	13.66	13.72	371,478
23 Jul 21	13.70000 +0.15	13.73	13.54	13.61	448,571
22 Jul 21	13.55000 -0.02	13.64	13.37	13.54	276,063
21 Jul 21	13.57000 +0.02	13.68	13.54	13.62	345,255
20 Jul 21	13.55000 +0.06	13.76	13.50	13.54	347,292
19 Jul 21	13.49000 -0.04	13.56	13.33	13.41	809,506
16 Jul 21	13.53000 +0.00	13.94	13.45	13.59	207,776
15 Jul 21	13.53000 -0.24	13.85	13.46	13.77	195,434
14 Jul 21	13.77000 +0.05	13.82	13.61	13.74	237,709
13 Jul 21	13.72000 +0.02	13.93	13.38	13.57	224,906
12 Jul 21	13.70000 -0.01	13.85	13.61	13.75	177,702
09 Jul 21	13.71000 -0.55	14.34	13.64	14.28	289,283
08 Jul 21	14.26000 -0.18	14.48	14.19	14.35	514,931
07 Jul 21	14.44000 +0.11	14.50	14.01	14.33	253,480
06 Jul 21	14.33000 -0.15	14.62	14.30	14.54	443,907
02 Jul 21	14.48000 +0.05	14.63	14.45	14.51	418,369
01 Jul 21	14.43000 +0.83	14.49	13.60	13.70	420,765
30 Jun 21	13.60000 -0.01	13.82	13.50	13.60	968,569
29 Jun 21	13.61000 +0.27	13.98	13.28	13.28	294,926
28 Jun 21	13.34000 +0.12	13.41	13.13	13.18	179,129
25 Jun 21	13.22000 +0.35	13.34	12.85	12.85	851,120
24 Jun 21	12.87000 +0.19	12.89	12.73	12.73	134,010
23 Jun 21	12.68000 +0.01	12.85	12.61	12.63	101,640
22 Jun 21	12.67000 +0.01	12.78	12.59	12.60	494,639
21 Jun 21	12.66000 +0.06	12.97	12.61	12.61	206,140
18 Jun 21	12.60000 -0.43	13.07	12.60	13.05	667,902
17 Jun 21	13.03000 -0.09	13.18	12.97	13.09	623,471
16 Jun 21	13.12000 -0.05	13.26	13.09	13.16	217,230
15 Jun 21	13.17000 -0.02	13.29	13.14	13.20	229,079
14 Jun 21	13.19000 +0.04	13.30	13.03	13.16	170,154
11 Jun 21	13.15000 -0.03	13.25	12.93	13.16	283,104
10 Jun 21	13.18000 -0.04	13.30	13.16	13.23	330,745
09 Jun 21	13.22000 +0.04	13.27	13.15	13.22	246,525
08 Jun 21	13.18000 -0.05	13.30	13.08	13.24	204,853
07 Jun 21	13.23000 +0.04	13.24	13.11	13.21	174,799
04 Jun 21	13.19000 +0.06	13.43	13.05	13.24	170,473
03 Jun 21	13.13000 -0.66	13.85	13.11	13.80	434,062
02 Jun 21	13.79000 +0.05	13.96	13.59	13.80	246,111
01 Jun 21	13.74000 -0.02	14.09	13.66	13.84	351,324
28 May 21	13.76000 +0.51	13.85	13.31	13.32	381,885
27 May 21	13.25000 +0.16	13.39	13.11	13.13	289,708
26 May 21	13.09000 +0.26	13.16	12.81	12.81	94,128
25 May 21	12.83000 +0.04	13.09	12.76	12.81	238,829
24 May 21	12.79000 +0.26	12.93	12.50	12.50	229,086
21 May 21	12.53000 +0.52	12.76	12.05	12.05	480,559
20 May 21	12.01000 +0.08	12.11	11.91	11.95	128,399
19 May 21	11.93000 +0.09	12.05	11.74	11.85	103,321
18 May 21	11.84000 -0.04	12.06	11.74	11.84	139,610
17 May 21	11.88000 -0.16	12.06	11.71	11.99	127,448
14 May 21	12.04000 +0.05	12.23	11.64	12.06	233,946
13 May 21	11.99000 +0.07	12.13	11.90	11.90	110,375
12 May 21	11.92000 +0.24	12.11	11.70	11.74	178,408
11 May 21	11.68000 -0.33	12.00	11.59	11.95	130,935
10 May 21	12.01000 -0.08	12.28	11.85	12.00	183,048
07 May 21	12.09000 +0.26	12.30	11.72	11.77	201,329
06 May 21	11.83000 +0.05	11.93	11.50	11.75	284,232
05 May 21	11.78000 +0.02	12.00	11.55	11.86	309,832
04 May 21	11.76000 -0.09	11.90	11.44	11.90	313,847
03 May 21	11.85000 +0.20	11.92	11.65	11.75	209,685
30 Apr 21	11.65000 +0.14	11.80	11.36	11.53	166,321
29 Apr 21	11.51000 +0.50	11.66	11.02	11.02	383,607
28 Apr 21	11.01000 -0.15	11.17	10.97	11.17	83,195
27 Apr 21	11.16000 +0.07	11.24	10.94	11.08	114,969
26 Apr 21	11.09000 +0.04	11.62	10.98	11.30	187,551
23 Apr 21	11.05000 -0.60	11.91	11.05	11.79	354,095
22 Apr 21	11.65000 +0.60	11.79	11.25	11.25	538,465
21 Apr 21	11.05000 +1.12	11.05	9.83	9.91	724,533
20 Apr 21	9.93000 -0.12	10.19	9.63	10.19	424,563
19 Apr 21	10.05000 -0.42	10.51	10.02	10.51	203,870
16 Apr 21	10.47000 -0.01	10.65	10.43	10.43	300,862
15 Apr 21	10.48000 +0.11	10.50	10.33	10.45	138,316
14 Apr 21	10.37000 +0.23	10.40	10.00	10.11	143,815
13 Apr 21	10.14000 +0.07	10.27	9.87	9.99	193,806
12 Apr 21	10.07000 +0.03	10.15	9.82	9.97	111,351
09 Apr 21	10.04000 +0.29	10.05	9.50	9.72	260,060
08 Apr 21	9.75000 +0.05	9.82	9.71	9.77	63,262
07 Apr 21	9.70000 +0.08	9.73	9.56	9.56	103,675
06 Apr 21	9.62000 -0.01	9.79	9.51	9.66	176,107
05 Apr 21	9.63000 +0.01	9.70	9.25	9.58	119,701
01 Apr 21	9.62000 +0.03	9.75	9.52	9.69	197,989
31 Mar 21	9.59000 +0.26	9.67	9.35	9.35	238,432
30 Mar 21	9.33000 +0.01	9.52	9.15	9.27	345,312
29 Mar 21	9.32000 +0.05	9.42	9.22	9.42	318,062
26 Mar 21	9.27000 +0.25	9.32	8.88	9.10	450,477
25 Mar 21	9.02000 +0.24	9.16	8.35	8.75	513,943
24 Mar 21	8.78000 +0.03	8.85	8.30	8.83	339,424
23 Mar 21	8.75000 -0.11	9.09	8.55	8.92	379,890
22 Mar 21	8.86000 -0.53	9.89	8.85	9.56	306,535
19 Mar 21	9.39000 -0.61	10.17	9.34	10.17	502,248
18 Mar 21	10.00000 -0.38	10.40	9.98	10.40	247,762
17 Mar 21	10.38000 -0.61	11.00	10.36	10.94	159,971
16 Mar 21	10.99000 +0.02	11.07	10.78	10.94	63,300
15 Mar 21	10.97000 -0.03	11.03	10.83	10.98	95,805
12 Mar 21	11.00500 -0.02	11.12	10.89	11.05	133,987
11 Mar 21	11.02000 +0.02	11.10	10.90	11.10	96,799
10 Mar 21	11.00000 +0.04	11.05	10.86	10.94	94,949
09 Mar 21	10.96000 -0.05	11.05	10.92	11.02	106,770
08 Mar 21	11.01000 +0.01	11.18	10.90	11.09	136,552
05 Mar 21	11.00000 +0.09	11.10	10.80	11.06	109,795
04 Mar 21	10.91000 -0.05	11.10	10.85	11.03	73,067
03 Mar 21	10.96000 +0.02	11.08	10.95	10.95	56,078
02 Mar 21	10.94000 -0.08	11.05	10.87	10.95	88,893
01 Mar 21	11.02000 +0.15	11.08	10.93	10.94	78,689
26 Feb 21	10.87000 -0.24	11.18	10.87	11.15	90,192
25 Feb 21	11.11000 -0.13	11.28	11.09	11.28	51,393
24 Feb 21	11.24000 -0.04	11.38	11.19	11.32	78,191
23 Feb 21	11.28000 -0.08	11.41	11.23	11.35	65,467
22 Feb 21	11.36000 +0.03	11.44	11.22	11.32	97,911
19 Feb 21	11.33000 -0.05	11.40	11.16	11.36	136,063
18 Feb 21	11.38000 +0.10	11.43	11.27	11.29	137,498
17 Feb 21	11.28000 -0.07	11.33	11.24	11.31	97,182
16 Feb 21	11.35000 -0.10	11.50	11.32	11.46	71,352
12 Feb 21	11.45000 +0.01	11.57	11.43	11.45	101,835
11 Feb 21	11.44000 +0.01	11.55	11.40	11.45	126,301
10 Feb 21	11.43000 +0.05	11.47	11.37	11.40	169,175
09 Feb 21	11.38000 +0.08	11.41	11.22	11.25	120,435
08 Feb 21	11.30000 +0.12	11.30	11.06	11.19	95,963
05 Feb 21	11.18000 -0.01	11.25	11.18	11.20	63,180
04 Feb 21	11.19000 +0.00	11.23	11.16	11.23	66,571
03 Feb 21	11.19000 -0.04	11.22	11.01	11.20	105,397
02 Feb 21	11.23000 +0.06	11.29	11.14	11.20	100,243
01 Feb 21	11.17000 +0.01	11.24	11.08	11.16	107,724
29 Jan 21	11.16000 -0.02	11.24	11.07	11.15	171,954
28 Jan 21	11.18000 +0.02	11.28	11.02	11.15	186,065
27 Jan 21	11.16000 -0.03	11.30	11.01	11.10	186,348
26 Jan 21	11.19000 -0.01	11.26	11.11	11.20	105,488
25 Jan 21	11.20000 +0.15	11.22	11.00	11.01	238,536
22 Jan 21	11.05000 +0.06	11.05	11.00	11.00	110,383
21 Jan 21	10.99000 -0.01	11.05	10.89	10.99	111,441
20 Jan 21	11.00000 -0.01	11.05	10.78	10.78	114,282
19 Jan 21	11.01000 +0.00	11.04	10.96	11.02	71,052
15 Jan 21	11.01000 +0.05	11.03	10.80	10.96	86,743
14 Jan 21	10.96000 +0.09	11.03	10.43	10.95	311,232
13 Jan 21	10.87000 +0.08	10.90	10.76	10.82	169,132
12 Jan 21	10.79000 +0.23	10.83	10.65	10.70	207,646
11 Jan 21	10.56000 +0.06	10.59	10.45	10.45	90,144
08 Jan 21	10.50000 +0.03	10.54	10.44	10.45	64,888
07 Jan 21	10.47000 +0.05	10.55	10.37	10.40	236,375
06 Jan 21	10.42000 +0.00	10.55	10.41	10.45	198,342
05 Jan 21	10.42000 -0.09	10.56	10.42	10.50	73,147
04 Jan 21	10.51000 -0.14	10.70	10.34	10.68	64,660
31 Dec 20	10.65000 -0.01	10.75	10.57	10.63	73,553
30 Dec 20	10.66000 +0.03	10.73	10.54	10.61	163,342
29 Dec 20	10.63000 -0.28	11.03	10.32	10.94	124,132
28 Dec 20	10.91000 +0.50	10.98	10.41	10.47	234,443
24 Dec 20	10.41000 +0.10	10.48	10.25	10.48	82,448
23 Dec 20	10.31000 +0.83	10.35	9.52	9.65	297,059
22 Dec 20	9.48000 -0.08	9.68	9.45	9.68	216,459
21 Dec 20	9.56000 -0.26	10.08	8.96	9.68	380,131
18 Dec 20	9.82000 -0.44	10.31	9.63	10.31	374,375
17 Dec 20	10.26000 -0.09	10.43	10.18	10.35	142,055
16 Dec 20	10.34500 -0.05	10.53	10.28	10.41	226,249
15 Dec 20	10.40000 -0.07	10.58	10.24	10.58	126,175
14 Dec 20	10.47000 +0.07	10.65	10.45	10.45	185,646
11 Dec 20	10.40000 +0.30	10.42	10.00	10.06	211,873
10 Dec 20	10.10000 -0.11	10.27	10.08	10.18	399,139
09 Dec 20	10.21000 -0.01	10.31	10.16	10.16	92,932
08 Dec 20	10.22000 +0.10	10.28	10.08	10.08	88,690
07 Dec 20	10.12000 -0.02	10.86	10.10	10.30	76,277
04 Dec 20	10.14000 +0.11	10.26	9.94	10.06	45,334
03 Dec 20	10.03000 -0.02	10.10	10.00	10.09	60,910
02 Dec 20	10.05000 -0.01	10.15	9.91	10.05	139,462
01 Dec 20	10.06000 +0.02	10.19	9.96	10.15	112,464
30 Nov 20	10.04000 +0.07	10.10	9.92	9.93	273,331
27 Nov 20	9.97000 -0.13	10.38	9.92	10.08	37,710
25 Nov 20	10.10000 +0.10	10.10	10.00	10.01	118,358
24 Nov 20	10.00000 +0.22	10.00	9.73	9.73	213,414
23 Nov 20	9.78000 +0.00	9.82	9.57	9.75	95,089
20 Nov 20	9.78000 -0.03	9.84	9.57	9.75	76,775
19 Nov 20	9.81000 +0.01	9.95	9.75	9.85	109,594
18 Nov 20	9.80000 -0.06	9.84	9.69	9.81	50,841
17 Nov 20	9.86000 -0.07	9.95	9.82	9.87	56,063
16 Nov 20	9.93000 -0.02	10.01	9.90	9.98	72,973
13 Nov 20	9.95000 +0.05	9.97	9.79	9.87	55,430
12 Nov 20	9.90000 -0.15	10.06	9.68	10.02	83,218
11 Nov 20	10.05000 +0.00	10.18	9.93	10.03	77,697
10 Nov 20	10.05000 +0.14	10.59	9.90	9.98	134,394
09 Nov 20	9.91000 +0.45	10.00	9.60	9.60	115,494
06 Nov 20	9.46000 -0.09	9.63	9.26	9.50	130,459
05 Nov 20	9.55000 +0.02	9.62	9.46	9.52	63,917
04 Nov 20	9.53000 -0.03	9.66	9.47	9.52	71,498
03 Nov 20	9.56000 +0.03	9.66	9.45	9.52	96,960
02 Nov 20	9.53000 -0.02	9.63	9.46	9.56	96,734
30 Oct 20	9.55000 -0.08	9.69	9.22	9.69	299,306
29 Oct 20	9.63000 -0.01	9.75	9.49	9.61	173,333
28 Oct 20	9.64000 -0.32	9.92	9.60	9.86	126,664
27 Oct 20	9.96000 -0.03	10.03	9.95	9.98	88,538
26 Oct 20	9.99000 -0.02	10.02	9.93	9.93	54,400
23 Oct 20	10.01000 +0.02	10.08	9.99	10.04	46,699
22 Oct 20	9.99000 -0.03	10.09	9.98	9.99	57,774
21 Oct 20	10.02000 -0.02	10.07	10.00	10.02	42,094
20 Oct 20	10.04000 +0.10	10.07	9.88	9.99	65,507
19 Oct 20	9.94000 +0.07	10.04	9.87	9.93	52,556
16 Oct 20	9.87000 -0.03	10.07	9.85	9.86	62,259
15 Oct 20	9.90000 +0.04	10.00	9.68	9.70	103,857
14 Oct 20	9.86000 -0.37	10.22	9.86	10.20	101,281
13 Oct 20	10.23000 -0.02	10.28	10.17	10.21	97,337
12 Oct 20	10.25000 +0.08	10.30	10.14	10.16	133,102
09 Oct 20	10.17000 +0.04	10.20	10.10	10.11	131,556
08 Oct 20	10.13000 -0.01	10.20	10.08	10.19	115,714
07 Oct 20	10.14000 +0.01	10.20	10.09	10.17	99,512
06 Oct 20	10.13000 +0.07	10.20	10.03	10.11	147,769
05 Oct 20	10.06500 +0.02	10.24	10.02	10.09	145,066
02 Oct 20	10.04000 +0.02	10.16	9.94	10.00	233,004
01 Oct 20	10.02000 +0.09	10.05	9.89	9.89	89,639
30 Sep 20	9.93000 +0.01	10.03	9.87	9.95	92,081
29 Sep 20	9.92000 +0.11	9.93	9.73	9.73	55,659
28 Sep 20	9.80500 +0.24	9.90	9.55	9.55	78,058
25 Sep 20	9.56000 +0.17	9.58	9.35	9.35	57,137
24 Sep 20	9.39000 +0.33	9.53	9.07	9.24	109,561
23 Sep 20	9.06000 -0.17	9.34	9.01	9.18	234,513
22 Sep 20	9.23000 -0.60	9.90	9.20	9.82	151,614
21 Sep 20	9.83000 -0.23	10.04	9.73	10.04	324,351
18 Sep 20	10.05500 +0.05	10.07	9.91	10.05	313,519
17 Sep 20	10.01000 -0.03	10.03	9.95	10.02	57,967
16 Sep 20	10.04000 +0.03	10.07	9.84	10.01	91,346
15 Sep 20	10.01000 +0.00	10.04	9.94	10.03	171,356
14 Sep 20	10.01000 -0.01	10.06	9.93	10.05	189,907
11 Sep 20	10.02500 +0.02	10.11	9.93	10.02	196,080
10 Sep 20	10.00500 -0.18	10.18	9.99	10.15	127,545
09 Sep 20	10.18000 -0.01	10.34	10.11	10.34	156,338
08 Sep 20	10.18500 -0.18	10.43	10.11	10.35	248,791
04 Sep 20	10.37000 -0.01	10.46	10.02	10.35	222,089
03 Sep 20	10.38000 -0.02	10.45	10.31	10.37	146,344
02 Sep 20	10.40000 -0.03	10.48	10.33	10.41	103,007
01 Sep 20	10.43000 -0.03	10.50	10.06	10.41	245,528
31 Aug 20	10.46000 +0.00	10.50	10.30	10.50	172,807
28 Aug 20	10.46000 +0.02	10.67	10.32	10.48	64,694
27 Aug 20	10.44000 +0.02	10.53	10.41	10.45	73,256
26 Aug 20	10.42000 +0.16	10.47	10.24	10.24	161,700
25 Aug 20	10.26000 +0.00	10.31	10.24	10.27	105,126
24 Aug 20	10.26000 +0.06	10.27	10.18	10.21	120,156
21 Aug 20	10.20000 +0.01	10.24	10.12	10.17	94,380
20 Aug 20	10.19000 +0.04	10.23	10.16	10.16	115,150
19 Aug 20	10.15000 +0.01	10.17	10.09	10.15	140,076
18 Aug 20	10.14000 -0.08	10.30	10.09	10.26	139,045
17 Aug 20	10.22000 +0.03	10.34	10.16	10.23	173,325
14 Aug 20	10.19000 +0.04	10.27	10.11	10.12	180,218
13 Aug 20	10.15000 -0.05	10.21	10.05	10.16	72,176
12 Aug 20	10.20000 +0.03	10.26	10.17	10.22	174,825
11 Aug 20	10.17000 -0.02	10.29	10.11	10.18	198,572
10 Aug 20	10.19000 +0.04	10.27	10.00	10.20	231,279
07 Aug 20	10.15000 +0.05	10.20	10.09	10.20	180,496
06 Aug 20	10.10000 +0.04	10.14	9.97	10.10	248,048
05 Aug 20	10.06000 +0.05	10.15	9.74	10.01	446,530
04 Aug 20	10.01000 +0.21	10.15	9.03	9.90	445,467
03 Aug 20	9.80000 -0.82	10.66	9.77	10.65	400,937
31 Jul 20	10.62000 +0.08	10.76	10.49	10.50	164,488
30 Jul 20	10.54000 -0.03	10.64	10.52	10.60	144,588
29 Jul 20	10.57000 +0.08	10.58	10.48	10.50	146,555
28 Jul 20	10.49000 -0.01	10.56	10.49	10.55	125,743
27 Jul 20	10.50000 -0.01	10.65	10.48	10.51	163,905
24 Jul 20	10.51000 +0.00	10.61	10.47	10.55	114,857
23 Jul 20	10.51000 +0.01	10.57	10.49	10.49	140,442
22 Jul 20	10.50000 -0.01	10.65	10.45	10.45	161,858
21 Jul 20	10.51000 +0.02	10.62	10.47	10.54	121,245
20 Jul 20	10.49000 +0.02	10.55	10.44	10.44	132,675
17 Jul 20	10.47000 +0.06	10.54	10.39	10.39	91,800
16 Jul 20	10.41000 +0.03	10.41	10.15	10.35	94,500
15 Jul 20	10.38000 +0.08	10.48	10.36	10.45	114,200
14 Jul 20	10.30000 +0.03	10.36	10.21	10.24	142,900
13 Jul 20	10.27000 -0.02	10.40	10.21	10.33	293,800
10 Jul 20	10.29000 -0.03	10.37	10.20	10.29	615,400
09 Jul 20	10.32000 +0.03	10.36	10.22	10.30	315,000
08 Jul 20	10.29000 +0.03	10.50	10.20	10.26	214,500
07 Jul 20	10.26000 +0.00	10.35	10.16	10.27	247,600
06 Jul 20	10.26000 +0.08	10.28	10.12	10.20	235,700
02 Jul 20	10.18000 +0.00	10.31	10.18	10.25	221,800
01 Jul 20	10.18000 +0.02	10.34	10.09	10.13	177,200
30 Jun 20	10.16000 +0.20	10.19	9.92	9.92	325,900
29 Jun 20	9.96000 +0.17	10.14	9.75	9.83	323,700
26 Jun 20	9.79000 -0.55	10.34	9.75	10.33	1,236,385
25 Jun 20	10.34000 +0.02	10.55	10.27	10.42	233,029
24 Jun 20	10.32000 -0.08	10.48	10.17	10.34	245,419
23 Jun 20	10.40000 -0.10	10.65	10.36	10.54	114,601
22 Jun 20	10.49500 -0.03	10.64	10.44	10.62	174,153
19 Jun 20	10.53000 -0.09	10.75	10.49	10.61	422,793
18 Jun 20	10.62000 -0.15	10.85	10.62	10.73	258,009
17 Jun 20	10.77000 -0.06	10.90	10.67	10.82	132,143
16 Jun 20	10.83000 -0.07	11.15	10.83	11.00	96,013
15 Jun 20	10.90000 +0.05	11.00	10.59	10.77	118,700
12 Jun 20	10.85000 +0.25	10.92	10.71	10.71	184,998
11 Jun 20	10.60000 -0.57	11.19	10.54	11.13	262,117
10 Jun 20	11.17000 +0.02	11.33	11.02	11.17	136,778
09 Jun 20	11.15000 -0.08	11.27	11.10	11.20	100,797
08 Jun 20	11.23000 +0.06	11.34	11.16	11.20	102,543
05 Jun 20	11.17000 +0.20	11.20	10.75	10.75	154,486
04 Jun 20	10.97000 -0.07	11.10	10.82	10.98	106,131
03 Jun 20	11.04000 -0.04	11.20	10.94	10.94	138,642
02 Jun 20	11.08000 +0.07	11.15	10.85	10.99	104,055
01 Jun 20	11.01000 -0.06	11.18	11.01	11.08	100,517
29 May 20	11.07000 +0.04	11.28	10.98	11.02	431,031
28 May 20	11.03000 +0.12	11.29	11.00	11.00	115,154
27 May 20	10.91000 +0.26	10.95	10.49	10.49	131,813
26 May 20	10.65000 -0.08	10.80	10.60	10.60	117,042
22 May 20	10.73000 +0.09	10.79	10.50	10.70	102,115
21 May 20	10.63500 +0.07	10.80	10.52	10.52	188,960
20 May 20	10.57000 +0.06	10.80	10.48	10.68	191,895
19 May 20	10.51000 -0.34	10.88	10.36	10.80	322,085
18 May 20	10.85000 +0.36	10.99	10.65	10.65	209,435
15 May 20	10.49000 +0.11	10.57	10.38	10.48	248,982
14 May 20	10.38000 +0.04	10.50	10.24	10.38	342,210
13 May 20	10.34000 +0.13	10.40	10.00	10.07	336,598
12 May 20	10.21000 -0.28	10.88	10.20	10.51	121,547
11 May 20	10.49000 -0.19	10.74	10.48	10.65	139,855
08 May 20	10.68000 +0.11	10.78	10.45	10.78	74,799
07 May 20	10.57000 +0.00	10.80	10.36	10.65	107,457
06 May 20	10.57000 -0.20	10.93	10.54	10.93	156,792
05 May 20	10.77000 +0.14	11.02	10.67	10.75	78,094
04 May 20	10.63000 +0.01	10.77	10.32	10.57	169,434
01 May 20	10.62000 -0.05	10.76	10.17	10.56	211,800
30 Apr 20	10.67000 -1.05	11.67	10.64	11.53	169,609
29 Apr 20	11.72000 -0.27	12.16	11.71	12.16	112,220
28 Apr 20	11.99000 -0.18	12.30	11.81	12.30	78,655
27 Apr 20	12.17000 -0.09	12.35	12.12	12.23	39,709
24 Apr 20	12.26000 +0.00	12.50	12.13	12.28	39,288
23 Apr 20	12.26000 +0.04	12.37	12.15	12.20	85,997
22 Apr 20	12.22000 -0.13	12.45	12.18	12.45	61,207
21 Apr 20	12.35000 +0.14	12.43	11.89	12.04	58,811
20 Apr 20	12.21000 -0.08	12.38	12.05	12.30	77,444
17 Apr 20	12.29000 -0.07	12.55	12.24	12.50	75,506
16 Apr 20	12.36000 -0.09	12.50	12.15	12.37	97,614
15 Apr 20	12.45000 -0.10	12.55	11.89	12.44	113,550
14 Apr 20	12.55000 +0.19	12.78	12.31	12.44	88,733
13 Apr 20	12.36000 -0.32	12.85	11.03	11.03	159,768
09 Apr 20	12.68000 -0.17	12.93	12.18	12.82	163,441
08 Apr 20	12.85000 +0.12	12.89	12.53	12.79	101,312
07 Apr 20	12.73000 +0.28	12.77	12.45	12.53	102,878
06 Apr 20	12.45000 +0.65	12.50	12.00	12.19	95,399
03 Apr 20	11.80000 +0.15	11.93	11.65	11.65	124,948
02 Apr 20	11.65000 +0.45	11.73	10.87	11.08	99,926
01 Apr 20	11.20000 -0.47	11.86	11.19	11.57	120,634
31 Mar 20	11.67000 +0.04	11.78	11.38	11.63	145,433
30 Mar 20	11.63000 +0.30	12.01	11.30	11.30	61,532
27 Mar 20	11.33000 +0.48	12.50	10.71	10.71	423,736
26 Mar 20	10.85000 +0.53	10.97	10.26	10.26	185,760
25 Mar 20	10.32000 +0.17	10.42	10.02	10.09	107,668
24 Mar 20	10.15000 +0.15	10.30	9.87	10.22	169,315
23 Mar 20	10.00000 +0.30	10.27	9.82	9.90	217,612
20 Mar 20	9.70000 -0.27	10.14	9.48	9.77	192,557
19 Mar 20	9.97000 +0.54	10.71	9.28	9.28	163,985
18 Mar 20	9.43000 -0.98	10.34	9.18	9.71	237,558
17 Mar 20	10.41000 +0.70	10.49	9.52	9.59	200,991
16 Mar 20	9.71000 -0.27	10.05	8.85	9.00	332,648
13 Mar 20	9.98000 -0.06	10.23	9.68	10.20	272,366
12 Mar 20	10.04000 -0.14	10.46	9.82	9.82	207,630
11 Mar 20	10.18000 -0.03	10.40	10.11	10.11	160,854
10 Mar 20	10.21000 -0.15	10.55	9.97	10.49	269,951
09 Mar 20	10.36000 +0.14	10.54	9.56	9.86	184,177
06 Mar 20	10.22000 +0.41	10.23	9.63	9.70	401,559
05 Mar 20	9.81000 +0.09	9.84	9.59	9.67	112,193
04 Mar 20	9.72000 +0.62	9.73	9.18	9.18	55,773
03 Mar 20	9.10000 +0.17	9.17	8.90	8.93	75,622
02 Mar 20	8.93000 +0.17	8.94	8.72	8.72	67,201
28 Feb 20	8.76000 +0.00	9.03	8.42	8.68	130,835
27 Feb 20	8.76000 +0.00	8.92	8.76	8.76	104,953
26 Feb 20	8.76000 +0.00	8.90	8.67	8.75	71,787
25 Feb 20	8.76000 -0.01	8.84	8.65	8.72	179,226
24 Feb 20	8.77000 -0.01	8.80	8.67	8.67	102,841
21 Feb 20	8.78000 -0.01	8.83	8.70	8.81	138,136
20 Feb 20	8.79000 +0.00	8.85	8.73	8.77	123,817
19 Feb 20	8.79000 -0.02	8.92	8.78	8.79	79,290
18 Feb 20	8.81000 -0.02	8.86	8.78	8.83	86,107
14 Feb 20	8.83000 +0.03	8.90	8.80	8.90	104,178
13 Feb 20	8.80000 -0.07	8.95	8.77	8.85	93,143
12 Feb 20	8.87000 +0.01	9.03	8.78	8.87	185,624
11 Feb 20	8.86000 -0.16	9.13	8.85	9.00	371,063
10 Feb 20	9.02000 -0.03	9.23	9.00	9.10	155,422
07 Feb 20	9.05000 -0.10	9.30	8.99	9.30	139,298
06 Feb 20	9.15000 -0.12	9.27	9.14	9.26	91,972
05 Feb 20	9.27000 +0.07	9.29	9.17	9.19	132,932
04 Feb 20	9.20000 +0.10	9.28	8.93	9.06	346,505
03 Feb 20	9.10000 +0.01	9.27	8.68	9.03	229,551
31 Jan 20	9.09500 +0.18	9.12	8.81	8.94	226,263
30 Jan 20	8.92000 -0.28	9.24	8.82	9.12	158,560
29 Jan 20	9.20000 -0.34	9.76	9.16	9.76	131,391
28 Jan 20	9.54000 -0.10	9.66	9.32	9.62	312,267
27 Jan 20	9.64000 -0.28	9.93	9.62	9.76	197,415
24 Jan 20	9.92000 -0.19	10.16	9.55	10.04	695,311
23 Jan 20	10.11000 +0.05	10.16	9.94	10.10	426,174
22 Jan 20	10.06000 -0.02	10.26	10.04	10.12	291,137
21 Jan 20	10.08000 -0.05	10.17	10.05	10.13	216,710
17 Jan 20	10.13000 -0.03	10.22	10.11	10.20	144,335
16 Jan 20	10.16000 -0.21	10.42	10.13	10.39	125,890
15 Jan 20	10.37000 +0.15	10.40	10.19	10.24	153,396
14 Jan 20	10.22000 -0.02	10.30	10.11	10.17	322,898
13 Jan 20	10.24000 -0.08	10.39	10.21	10.30	284,497
10 Jan 20	10.32000 +0.13	10.38	10.11	10.20	300,560
09 Jan 20	10.19000 -0.06	10.39	10.08	10.27	276,428
08 Jan 20	10.25000 -0.08	10.41	10.10	10.36	380,910
07 Jan 20	10.33000 -0.02	10.41	10.05	10.35	462,905
06 Jan 20	10.35500 -0.39	10.92	10.21	10.74	236,557
03 Jan 20	10.74000 -0.20	11.00	10.68	10.98	180,689
02 Jan 20	10.94000 -0.08	11.18	10.90	11.01	234,024
31 Dec 19	11.02000 +0.01	11.07	10.94	11.00	190,173
30 Dec 19	11.01000 -0.09	11.16	10.97	11.10	294,940
27 Dec 19	11.10000 +0.00	11.18	10.98	11.10	437,368
26 Dec 19	11.10000 +0.07	11.10	10.83	11.04	175,077
24 Dec 19	11.03000 +0.05	11.10	10.86	10.99	151,967
23 Dec 19	10.98000 +0.03	11.63	10.95	10.95	295,570
20 Dec 19	10.95000 -0.13	11.23	10.73	11.08	667,245
19 Dec 19	11.08000 +0.01	11.30	11.04	11.14	342,171
18 Dec 19	11.07000 -0.02	11.30	10.59	11.09	314,755
17 Dec 19	11.09000 -0.08	11.30	11.00	11.13	272,991
16 Dec 19	11.17000 +0.00	11.30	11.08	11.11	195,839
13 Dec 19	11.17000 +0.09	11.20	10.96	11.10	379,858
12 Dec 19	11.08000 +0.05	11.46	10.93	11.37	686,676
11 Dec 19	11.03000 -0.43	11.53	11.01	11.50	443,143
10 Dec 19	11.46000 +0.01	11.53	11.25	11.45	202,050
09 Dec 19	11.45000 -0.01	11.55	11.27	11.43	209,250
06 Dec 19	11.46000 +0.14	11.48	11.25	11.35	223,169
05 Dec 19	11.32000 +0.01	11.40	11.24	11.40	158,928
04 Dec 19	11.31000 -0.11	11.55	11.28	11.50	136,601
03 Dec 19	11.42000 +0.02	11.47	11.32	11.40	141,062
02 Dec 19	11.40000 -0.06	11.48	11.11	11.48	127,735
29 Nov 19	11.46000 +0.06	11.46	11.16	11.40	117,418
27 Nov 19	11.40000 +0.00	11.50	11.19	11.40	111,613
26 Nov 19	11.40000 -0.11	11.71	11.32	11.55	284,180
25 Nov 19	11.51000 +0.14	11.63	11.35	11.37	122,342
22 Nov 19	11.37000 +0.00	11.49	11.25	11.40	185,169
21 Nov 19	11.37000 -0.03	11.51	11.34	11.38	148,334
20 Nov 19	11.40000 -0.08	11.60	11.35	11.44	324,015
19 Nov 19	11.47500 -0.07	11.61	11.25	11.58	228,639
18 Nov 19	11.55000 -0.04	11.64	11.45	11.55	261,112
15 Nov 19	11.59000 -0.01	11.70	11.44	11.64	167,866
14 Nov 19	11.60000 +0.00	11.65	11.46	11.60	83,775
13 Nov 19	11.60000 +0.00	11.71	11.28	11.65	202,657
12 Nov 19	11.60000 -0.05	11.85	11.37	11.68	108,543
11 Nov 19	11.65000 +0.04	11.86	11.55	11.55	78,136
08 Nov 19	11.61000 +0.13	11.62	11.28	11.40	145,205
07 Nov 19	11.48000 +0.02	11.56	11.20	11.43	222,825
06 Nov 19	11.46000 -0.06	11.60	11.25	11.46	142,159
05 Nov 19	11.52000 -0.05	11.82	11.48	11.60	88,929
04 Nov 19	11.57000 -0.19	11.90	11.20	11.75	185,430
01 Nov 19	11.76000 -0.08	11.90	11.71	11.87	106,645
31 Oct 19	11.84000 +0.17	11.96	11.65	11.75	127,268
30 Oct 19	11.67000 +0.13	11.73	11.52	11.59	199,011
29 Oct 19	11.54000 +0.00	11.70	11.46	11.46	305,316
28 Oct 19	11.54000 +0.13	11.62	11.30	11.36	158,844
25 Oct 19	11.41000 -0.33	11.78	11.41	11.67	42,726
24 Oct 19	11.74000 -0.08	12.01	11.60	11.81	103,298
23 Oct 19	11.82000 +0.08	11.83	11.54	11.74	111,320
22 Oct 19	11.74000 -0.07	11.83	11.70	11.71	59,969
21 Oct 19	11.81000 +0.02	11.82	11.62	11.79	113,601
18 Oct 19	11.79000 +0.00	11.95	11.64	11.72	94,918
17 Oct 19	11.79000 +0.00	11.94	11.68	11.80	93,693
16 Oct 19	11.79000 +0.18	11.92	11.28	11.90	235,501
15 Oct 19	11.61000 -0.43	12.09	11.58	12.01	111,769
14 Oct 19	12.04000 -0.02	12.12	11.99	12.07	61,082
11 Oct 19	12.06000 -0.02	12.16	11.95	12.09	68,384
10 Oct 19	12.08000 +0.01	12.14	11.92	12.03	30,491
09 Oct 19	12.07000 +0.03	12.12	11.97	12.03	54,863
08 Oct 19	12.04000 +0.00	12.09	11.91	11.95	36,991
07 Oct 19	12.04000 -0.18	12.22	12.03	12.20	43,197
04 Oct 19	12.22000 +0.14	12.28	12.10	12.10	51,661
03 Oct 19	12.08000 +0.04	12.30	11.81	11.98	114,795
02 Oct 19	12.04000 -0.20	12.39	11.91	12.19	120,234
01 Oct 19	12.24000 -0.25	12.50	12.08	12.42	137,045
30 Sep 19	12.49000 -0.13	12.70	12.17	12.56	132,914
27 Sep 19	12.62000 -0.15	12.81	12.57	12.75	105,463
26 Sep 19	12.77000 -0.04	12.97	12.74	12.78	63,035
25 Sep 19	12.81000 +0.05	12.87	12.57	12.76	76,429
24 Sep 19	12.76000 +0.03	12.83	12.67	12.67	45,010
23 Sep 19	12.73000 +0.00	12.79	12.70	12.77	43,720
20 Sep 19	12.73000 -0.01	12.89	12.60	12.70	276,681
19 Sep 19	12.74000 +0.23	12.79	12.55	12.57	67,983
18 Sep 19	12.51000 +0.07	12.55	12.35	12.43	71,158
17 Sep 19	12.44000 +0.47	12.46	11.97	11.97	47,707
16 Sep 19	11.97000 -0.02	12.10	11.71	12.03	85,988
13 Sep 19	11.99000 +0.11	12.11	11.76	11.80	109,156
12 Sep 19	11.88000 +0.11	11.90	11.59	11.81	86,821
11 Sep 19	11.77000 -0.11	12.08	11.77	12.00	137,330
10 Sep 19	11.88000 +0.01	12.01	11.80	11.90	143,671
09 Sep 19	11.87000 +0.08	11.89	11.72	11.76	61,499
06 Sep 19	11.79000 +0.09	11.86	11.70	11.70	66,547
05 Sep 19	11.70000 +0.14	11.86	11.36	11.53	130,809
04 Sep 19	11.56000 -0.12	11.78	11.44	11.70	100,933
03 Sep 19	11.68000 +0.17	12.00	11.52	11.94	94,240
30 Aug 19	11.51000 +0.34	11.56	11.17	11.17	259,166
29 Aug 19	11.17000 -0.65	11.76	11.14	11.74	114,265
28 Aug 19	11.82000 -0.74	12.53	11.82	12.49	124,546
27 Aug 19	12.56000 -0.32	13.14	12.03	12.84	331,450
26 Aug 19	12.88000 -0.02	12.96	12.69	12.90	132,536
23 Aug 19	12.90000 -0.03	13.01	12.74	12.95	82,643
22 Aug 19	12.93000 -0.10	13.15	12.80	13.08	128,570
21 Aug 19	13.03000 +0.08	13.07	12.66	12.98	52,412
20 Aug 19	12.95000 -0.05	13.08	12.78	12.95	59,581
19 Aug 19	13.00000 +0.08	13.13	12.91	13.04	81,730
16 Aug 19	12.92000 +0.34	12.97	12.60	12.60	160,826
15 Aug 19	12.58000 +0.26	12.72	12.40	12.50	90,402
14 Aug 19	12.32000 -0.07	12.55	11.76	11.76	230,305
13 Aug 19	12.39000 +0.01	12.60	12.31	12.50	126,277
12 Aug 19	12.38000 -0.02	12.73	12.31	12.42	92,412
09 Aug 19	12.40000 -0.02	12.75	12.32	12.41	138,346
08 Aug 19	12.42000 +0.35	12.48	11.96	12.08	107,876
07 Aug 19	12.07000 +0.17	12.07	11.79	11.90	72,636
06 Aug 19	11.90000 -0.08	12.22	11.75	12.00	159,333
05 Aug 19	11.98000 +0.04	12.00	11.74	11.84	142,013
02 Aug 19	11.94000 +0.29	11.98	11.48	11.82	134,545
01 Aug 19	11.65000 +0.83	12.00	10.52	10.78	554,354
31 Jul 19	10.82000 +0.07	11.00	10.72	10.73	138,022
30 Jul 19	10.75000 +0.23	10.75	10.54	10.56	62,231
29 Jul 19	10.52000 -0.08	10.77	10.48	10.59	42,543
26 Jul 19	10.60000 +0.10	10.69	10.48	10.52	57,756
25 Jul 19	10.50000 -0.06	10.62	10.38	10.46	116,739
24 Jul 19	10.56000 +0.10	10.63	10.30	10.46	164,999
23 Jul 19	10.46000 -0.06	10.76	10.43	10.51	78,536
22 Jul 19	10.52000 -0.09	10.71	10.40	10.58	124,622
19 Jul 19	10.61000 +0.00	10.71	10.50	10.56	135,748
18 Jul 19	10.61000 +0.01	10.84	10.54	10.56	122,816
17 Jul 19	10.60000 -0.01	10.86	10.50	10.86	140,094
16 Jul 19	10.61000 +0.00	10.90	10.47	10.67	361,620
15 Jul 19	10.61000 -0.33	11.00	9.69	10.94	510,084
12 Jul 19	10.94000 -0.06	11.21	10.83	11.09	461,441
11 Jul 19	11.00000 -1.80	12.90	9.59	12.78	2,132,834
10 Jul 19	12.80000 +0.17	12.83	12.66	12.70	217,545
09 Jul 19	12.63000 +0.06	12.67	12.41	12.56	99,187
08 Jul 19	12.57000 +0.26	12.65	12.27	12.29	177,282
05 Jul 19	12.31000 +0.03	12.44	11.91	12.28	95,806
03 Jul 19	12.28000 +0.29	12.30	12.07	12.07	77,946
02 Jul 19	11.99000 +0.17	12.28	11.66	11.82	233,923
01 Jul 19	11.82000 +0.57	11.84	11.17	11.17	140,380
28 Jun 19	11.25000 +0.31	11.39	10.88	10.88	1,044,719
27 Jun 19	10.94000 +0.11	10.95	10.85	10.85	141,836
26 Jun 19	10.83000 +0.10	10.91	10.72	10.76	143,009
25 Jun 19	10.73000 +0.00	10.76	10.61	10.61	120,513
24 Jun 19	10.73000 +0.07	10.85	10.60	10.65	182,629
21 Jun 19	10.66000 +0.15	10.72	10.47	10.50	139,201
20 Jun 19	10.51000 +0.15	10.60	10.40	10.41	131,902
19 Jun 19	10.36000 +0.02	10.40	10.30	10.31	78,323
18 Jun 19	10.34000 +0.02	10.57	10.26	10.40	123,378
17 Jun 19	10.32000 +0.07	10.34	10.25	10.30	101,113
14 Jun 19	10.25000 +0.01	10.30	10.17	10.22	172,987
13 Jun 19	10.24000 +0.04	10.26	10.10	10.22	238,757
12 Jun 19	10.20000 -0.02	10.27	10.08	10.15	211,833
11 Jun 19	10.22000 +0.08	10.24	10.04	10.15	186,442
10 Jun 19	10.14000 -0.02	10.20	10.10	10.20	196,113
07 Jun 19	10.16000 -0.08	10.38	10.14	10.25	196,772
06 Jun 19	10.24000 +0.01	10.30	9.91	10.18	236,004
05 Jun 19	10.23000 -0.06	10.35	10.03	10.28	175,972
04 Jun 19	10.29000 -0.02	10.40	10.20	10.32	131,787
03 Jun 19	10.31000 -0.07	10.40	10.16	10.39	178,456
31 May 19	10.38000 -0.01	10.45	10.07	10.32	255,207
30 May 19	10.39000 +0.01	10.45	10.21	10.38	135,134
29 May 19	10.38000 -0.04	10.42	10.27	10.38	138,166
28 May 19	10.42000 +0.02	10.52	10.22	10.52	85,327
24 May 19	10.40000 -0.01	10.50	10.18	10.28	154,097
23 May 19	10.41000 -0.19	10.61	10.36	10.60	124,740
22 May 19	10.60000 +0.00	10.68	10.17	10.61	287,819
21 May 19	10.60000 -0.11	10.77	10.42	10.72	251,323
20 May 19	10.71000 -0.09	10.89	10.70	10.85	105,918
17 May 19	10.80000 -0.02	10.98	10.76	10.80	192,112
16 May 19	10.82000 +0.17	10.89	10.72	10.75	109,573
15 May 19	10.65000 +0.05	10.94	10.56	10.63	92,007
14 May 19	10.60000 +0.33	10.75	10.27	10.27	128,710
13 May 19	10.27000 +0.00	10.34	10.15	10.22	98,712
10 May 19	10.27000 +0.04	10.30	10.10	10.17	56,929
09 May 19	10.23000 -0.01	10.32	10.16	10.25	48,673
08 May 19	10.24000 +0.02	10.30	10.16	10.23	31,909
07 May 19	10.22000 +0.01	10.31	10.13	10.16	74,384
06 May 19	10.21000 -0.02	10.26	10.06	10.20	110,226
03 May 19	10.23000 +0.08	10.30	10.16	10.17	79,407
02 May 19	10.15000 +0.03	10.19	10.00	10.07	55,037
01 May 19	10.12000 -0.12	10.25	10.10	10.23	48,238
30 Apr 19	10.24000 +0.04	10.26	10.05	10.25	105,211
29 Apr 19	10.20000 +0.05	10.26	10.12	10.14	76,511
26 Apr 19	10.15000 +0.18	10.15	9.89	9.97	124,631
25 Apr 19	9.97000 +0.14	9.99	9.78	9.90	91,228
24 Apr 19	9.83000 +0.02	9.92	9.76	9.86	123,615
23 Apr 19	9.81000 +0.02	9.87	9.71	9.85	120,945
22 Apr 19	9.79000 -0.04	9.86	9.74	9.75	52,651
18 Apr 19	9.83000 +0.02	9.98	9.76	9.85	155,356
17 Apr 19	9.81000 +0.03	9.88	9.71	9.75	144,039
16 Apr 19	9.78000 +0.05	9.81	9.61	9.74	219,191
15 Apr 19	9.73000 +0.05	9.75	9.55	9.68	207,877
12 Apr 19	9.68000 +0.22	9.71	9.40	9.47	256,083
11 Apr 19	9.46000 -0.03	9.50	9.30	9.30	59,693
10 Apr 19	9.49000 -0.04	9.55	9.32	9.54	120,190
09 Apr 19	9.53000 -0.01	9.58	9.44	9.55	63,801
08 Apr 19	9.54000 -0.11	9.57	9.40	9.55	109,684
05 Apr 19	9.65000 +0.15	9.69	9.40	9.50	247,319
04 Apr 19	9.50000 +0.05	9.55	9.37	9.45	118,522
03 Apr 19	9.45000 -0.03	9.55	9.36	9.49	127,735
02 Apr 19	9.48000 -0.01	9.61	9.36	9.48	66,868
01 Apr 19	9.49000 -0.19	9.70	9.45	9.70	63,274
29 Mar 19	9.68000 +0.08	9.77	9.53	9.60	201,734
28 Mar 19	9.60000 -0.09	9.75	9.56	9.69	116,293
27 Mar 19	9.69000 +0.00	9.87	9.48	9.65	161,787
26 Mar 19	9.69000 +0.13	9.79	9.35	9.56	189,422
25 Mar 19	9.56000 -0.01	9.62	9.45	9.57	77,625
22 Mar 19	9.57000 -0.04	9.79	9.54	9.56	113,713
21 Mar 19	9.61000 +0.08	9.68	9.48	9.52	129,705
20 Mar 19	9.53000 +0.29	9.63	8.88	9.24	241,056
19 Mar 19	9.24000 -0.36	9.82	9.01	9.47	416,262
18 Mar 19	9.60000 -0.06	9.99	9.54	9.66	381,824
15 Mar 19	9.66000 -0.17	10.00	9.63	9.86	284,758
14 Mar 19	9.83000 -0.01	9.96	9.65	9.80	244,454
13 Mar 19	9.84000 -0.09	9.99	9.84	9.93	182,765
12 Mar 19	9.93000 +0.12	9.98	9.77	9.80	69,327
11 Mar 19	9.81000 +0.11	9.85	9.68	9.71	83,395
08 Mar 19	9.70000 -0.04	9.82	9.52	9.76	140,602
07 Mar 19	9.74000 -0.05	9.98	9.48	9.62	205,444
06 Mar 19	9.79000 -0.12	9.96	9.58	9.90	97,293
05 Mar 19	9.91000 +0.10	9.97	9.80	9.80	101,399
04 Mar 19	9.81000 -0.09	9.99	9.73	9.90	97,865
01 Mar 19	9.90000 +0.07	9.93	9.66	9.84	65,349
28 Feb 19	9.83000 +0.08	9.94	9.75	9.75	158,949
27 Feb 19	9.75000 -0.10	9.90	9.62	9.84	87,043
26 Feb 19	9.85000 -0.09	10.00	9.80	9.93	147,667
25 Feb 19	9.94000 -0.06	10.04	9.82	10.00	235,705
22 Feb 19	10.00000 +0.05	10.00	9.89	9.94	77,052
21 Feb 19	9.95000 -0.09	10.09	9.85	10.03	196,068
20 Feb 19	10.04000 +0.02	10.29	10.01	10.01	107,586
19 Feb 19	10.02000 +0.02	10.10	9.92	10.00	56,528
15 Feb 19	10.00000 -0.08	10.25	9.79	10.11	195,536
14 Feb 19	10.08000 +0.16	10.13	9.79	9.95	93,351
13 Feb 19	9.92000 -0.22	10.30	9.84	10.25	97,376
12 Feb 19	10.14000 -0.10	10.26	10.03	10.18	71,258
11 Feb 19	10.24000 +0.04	10.28	9.56	10.17	235,516
08 Feb 19	10.20000 -0.02	10.27	9.88	10.21	149,256
07 Feb 19	10.22000 +0.30	10.27	9.76	9.89	77,042
06 Feb 19	9.92000 -0.19	10.22	9.89	10.12	60,651
05 Feb 19	10.11000 -0.18	10.39	10.09	10.32	90,744
04 Feb 19	10.29000 +0.04	10.32	10.15	10.30	74,080
01 Feb 19	10.25000 -0.05	10.36	10.15	10.30	90,407
31 Jan 19	10.30000 +0.10	10.34	10.10	10.10	98,698
30 Jan 19	10.20000 +0.13	10.26	10.00	10.09	53,807
29 Jan 19	10.07000 +0.06	10.25	9.82	9.91	69,006
28 Jan 19	10.01000 -0.24	10.19	9.98	10.19	33,281
25 Jan 19	10.25000 -0.01	10.33	10.19	10.26	72,081
24 Jan 19	10.26000 +0.06	10.34	10.13	10.22	48,533
23 Jan 19	10.20000 -0.02	10.26	10.05	10.22	120,664
22 Jan 19	10.22000 +0.13	10.25	10.03	10.03	101,306
18 Jan 19	10.09000 +0.05	10.23	9.96	10.01	150,501
17 Jan 19	10.04000 -0.14	10.11	9.79	10.11	111,611
16 Jan 19	10.18000 +0.00	10.32	10.09	10.18	75,020
15 Jan 19	10.18000 +0.11	10.18	9.85	10.06	73,370
14 Jan 19	10.07000 -0.13	10.28	10.07	10.13	55,216
11 Jan 19	10.20000 -0.09	10.30	9.98	10.21	115,260
10 Jan 19	10.29000 +0.00	10.34	10.05	10.28	60,933
09 Jan 19	10.29000 -0.06	10.40	10.15	10.36	46,957
08 Jan 19	10.35000 +0.05	10.48	10.31	10.41	60,285
07 Jan 19	10.30000 -0.08	10.38	10.07	10.37	51,310
04 Jan 19	10.38000 +0.27	10.45	10.15	10.24	246,680
03 Jan 19	10.11000 -0.15	10.26	9.90	10.25	103,233
02 Jan 19	10.26000 -0.04	10.45	10.15	10.30	66,839
31 Dec 18	10.30000 -0.02	10.45	10.11	10.45	189,813
28 Dec 18	10.32000 +0.87	10.62	9.62	9.69	342,174
27 Dec 18	9.45000 +0.02	9.57	9.24	9.55	107,950
26 Dec 18	9.43000 +0.66	9.47	8.66	8.80	109,211
24 Dec 18	8.77000 -0.01	8.91	8.66	8.77	32,993
21 Dec 18	8.78000 +0.03	8.92	8.53	8.72	238,150
20 Dec 18	8.75000 -0.12	8.95	8.71	8.90	156,413
19 Dec 18	8.87000 +0.11	9.03	8.71	8.75	60,141
18 Dec 18	8.76000 +0.07	9.05	8.68	8.69	141,617
17 Dec 18	8.69000 -0.58	9.27	8.61	9.27	129,949
14 Dec 18	9.27000 -0.30	9.50	9.21	9.50	113,818
13 Dec 18	9.57000 -0.31	9.90	9.52	9.90	46,798
12 Dec 18	9.88000 -0.16	10.34	9.84	10.09	116,825
11 Dec 18	10.04000 +0.26	10.28	9.77	9.84	456,533
10 Dec 18	9.78000 -0.08	10.00	9.73	9.85	306,743
07 Dec 18	9.86000 -0.05	9.94	9.71	9.90	47,678
06 Dec 18	9.91000 -0.28	10.12	9.80	10.12	110,065
04 Dec 18	10.19000 -0.59	10.76	10.07	10.63	75,844
03 Dec 18	10.78000 -0.05	10.94	10.61	10.85	49,012
30 Nov 18	10.83000 +0.01	10.86	10.44	10.82	78,053
29 Nov 18	10.82000 -0.06	10.85	10.42	10.75	103,867
28 Nov 18	10.88000 -0.10	11.04	10.60	10.97	93,377
27 Nov 18	10.98000 -0.12	11.09	10.85	11.09	48,626
26 Nov 18	11.10000 +0.03	11.24	10.97	11.11	40,465
23 Nov 18	11.07000 +0.07	11.18	10.90	10.99	37,187
21 Nov 18	11.00000 -0.11	11.25	10.96	11.10	54,781
20 Nov 18	11.11000 +0.04	11.14	10.92	11.00	307,028
19 Nov 18	11.07000 +0.08	11.23	10.83	10.98	189,901
16 Nov 18	10.99000 +0.07	11.01	10.82	10.90	83,610
15 Nov 18	10.92000 -0.06	10.99	10.77	10.92	53,081
14 Nov 18	10.98000 -0.01	11.36	10.93	11.00	81,816
13 Nov 18	10.99000 -0.01	11.13	10.61	10.99	43,905
12 Nov 18	11.00000 +0.04	11.21	10.77	10.95	36,364
09 Nov 18	10.96000 +0.06	11.09	10.49	11.00	80,049
08 Nov 18	10.90000 -0.12	11.01	10.90	11.01	21,900
07 Nov 18	11.02000 -0.09	11.20	10.96	11.10	108,199
06 Nov 18	11.11000 +0.09	11.12	10.91	10.96	25,212
05 Nov 18	11.02000 +0.02	11.35	10.91	11.00	45,823
02 Nov 18	11.00000 -0.11	11.18	10.97	11.13	31,512
01 Nov 18	11.11000 -0.01	11.37	11.07	11.13	41,783
31 Oct 18	11.12000 +0.19	11.25	10.66	10.96	148,051
30 Oct 18	10.93000 +0.00	11.05	10.76	10.92	70,009
29 Oct 18	10.93000 +0.02	11.04	10.77	10.94	46,970
26 Oct 18	10.91000 -0.10	11.05	10.80	10.97	47,642
25 Oct 18	11.01000 +0.12	11.05	10.44	10.92	48,230
24 Oct 18	10.89000 -0.15	11.05	10.76	11.05	65,475
23 Oct 18	11.04000 -0.13	11.15	10.74	11.04	96,830
22 Oct 18	11.17000 +0.10	11.20	10.89	11.15	88,079
19 Oct 18	11.07000 +0.07	11.20	10.95	10.95	45,378
18 Oct 18	11.00000 -0.17	11.34	10.82	11.15	63,696
17 Oct 18	11.17000 -0.04	11.35	11.09	11.18	69,041
16 Oct 18	11.21000 +0.13	11.25	11.01	11.05	82,930
15 Oct 18	11.08000 +0.07	11.19	10.60	11.00	115,816
12 Oct 18	11.01000 +0.06	11.08	10.78	11.00	136,474
11 Oct 18	10.95000 -0.03	11.10	10.84	10.97	59,409
10 Oct 18	10.98000 -0.21	11.19	10.64	11.15	131,750
09 Oct 18	11.19000 +0.11	11.23	10.87	11.08	158,332
08 Oct 18	11.08000 -0.11	11.97	10.68	11.23	68,603
05 Oct 18	11.19000 +0.02	11.35	10.84	11.10	39,289
04 Oct 18	11.17000 +0.05	11.25	11.00	11.11	71,031
03 Oct 18	11.12000 +0.02	11.35	11.01	11.05	92,900
02 Oct 18	11.10000 +0.10	11.16	10.84	10.99	59,107
01 Oct 18	11.00000 -0.15	11.28	10.92	11.15	42,007
28 Sep 18	11.15000 +0.35	11.15	10.50	10.55	71,685
27 Sep 18	10.80000 +0.00	11.05	10.15	10.75	184,698
26 Sep 18	10.80000 +0.00	11.10	10.60	10.75	107,645
25 Sep 18	10.80000 +0.00	11.02	10.60	10.75	35,031
24 Sep 18	10.80000 +0.10	11.05	10.70	10.80	74,261
21 Sep 18	10.70000 -0.35	11.35	10.35	11.00	472,139
20 Sep 18	11.05000 +0.30	11.15	10.75	10.75	97,226
19 Sep 18	10.75000 +0.20	10.90	10.40	10.40	68,819
18 Sep 18	10.55000 -0.40	10.95	10.55	10.90	57,267
17 Sep 18	10.95000 +0.05	11.15	10.70	10.85	68,582
14 Sep 18	10.90000 +0.25	11.00	10.45	10.60	53,879
13 Sep 18	10.65000 +0.05	10.71	10.30	10.60	75,884
12 Sep 18	10.60000 -0.30	10.88	10.55	10.85	76,065
11 Sep 18	10.90000 -0.35	11.30	10.90	11.25	40,676
10 Sep 18	11.25000 -0.20	11.45	10.82	11.45	91,949
07 Sep 18	11.45000 +0.05	11.60	11.30	11.35	87,732
06 Sep 18	11.40000 +0.10	11.50	11.20	11.20	74,592
05 Sep 18	11.30000 -0.10	11.45	11.00	11.45	143,432
04 Sep 18	11.40000 +1.80	11.90	10.65	11.80	267,800
31 Aug 18	9.60000 +0.30	9.80	9.05	9.30	231,903
30 Aug 18	9.30000 -1.60	10.55	8.85	10.55	234,400
29 Aug 18	10.90000 -0.70	11.60	10.80	11.60	104,649
28 Aug 18	11.60000 -0.15	11.75	11.45	11.75	47,180
27 Aug 18	11.75000 -1.05	12.80	11.50	12.80	240,839
24 Aug 18	12.80000 +0.10	12.80	12.70	12.70	74,986
23 Aug 18	12.70000 -0.05	12.82	12.65	12.65	81,498
22 Aug 18	12.75000 -0.05	12.85	12.63	12.75	121,107
21 Aug 18	12.80000 +0.10	12.85	12.50	12.65	212,142
20 Aug 18	12.70000 -0.05	12.80	12.50	12.65	109,412
17 Aug 18	12.75000 +0.10	12.80	12.55	12.55	117,916
16 Aug 18	12.65000 +0.10	12.80	12.45	12.45	98,898
15 Aug 18	12.55000 +0.10	12.75	12.35	12.40	65,158
14 Aug 18	12.45000 +0.20	12.50	12.05	12.25	39,575
13 Aug 18	12.25000 -0.05	12.40	11.55	12.10	83,058
10 Aug 18	12.30000 -0.20	12.60	11.95	12.40	258,929
09 Aug 18	12.50000 -0.15	12.65	12.35	12.60	42,259
08 Aug 18	12.65000 +0.05	12.75	12.38	12.60	133,169
07 Aug 18	12.60000 -0.15	12.85	12.30	12.75	36,331
06 Aug 18	12.75000 -0.30	13.20	12.70	13.05	53,154
03 Aug 18	13.05000 -0.27	13.30	12.90	13.30	52,079
02 Aug 18	13.32500 -0.13	13.55	13.25	13.40	50,025
01 Aug 18	13.45000 +0.05	13.50	13.05	13.35	52,812
31 Jul 18	13.40000 +0.15	13.45	13.20	13.30	116,762
30 Jul 18	13.25000 -0.15	13.50	13.05	13.40	105,701
27 Jul 18	13.40000 +0.05	13.45	13.20	13.35	211,233
26 Jul 18	13.35000 +0.00	13.50	13.20	13.30	108,291
25 Jul 18	13.35000 +0.25	13.40	13.00	13.05	136,037
24 Jul 18	13.10000 -0.10	13.25	13.10	13.20	74,037
23 Jul 18	13.20000 +0.00	13.30	13.10	13.15	56,909
20 Jul 18	13.20000 +0.10	13.30	12.90	13.05	96,829
19 Jul 18	13.10000 +0.05	13.40	12.60	13.05	134,263
18 Jul 18	13.05000 -0.10	13.20	12.95	13.15	68,280
17 Jul 18	13.15000 +0.00	13.25	13.05	13.15	58,906
16 Jul 18	13.15000 +0.05	13.20	12.90	13.05	82,870
13 Jul 18	13.10000 +0.05	13.15	12.90	13.00	63,609
12 Jul 18	13.05000 +0.00	13.07	12.95	13.05	48,198
11 Jul 18	13.05000 -0.05	13.15	12.95	13.05	78,594
10 Jul 18	13.10000 +0.05	13.15	12.85	13.00	79,386
09 Jul 18	13.05000 -0.05	13.10	12.85	13.10	101,700
06 Jul 18	13.10000 -0.05	13.20	13.00	13.10	66,086
05 Jul 18	13.15000 +0.20	13.15	12.95	13.00	78,847
03 Jul 18	12.95000 -0.10	13.15	12.90	13.05	72,559
02 Jul 18	13.05000 -0.05	13.15	13.00	13.05	57,179
29 Jun 18	13.10000 +0.10	13.25	12.95	12.95	276,004
28 Jun 18	13.00000 +0.10	13.07	12.65	12.85	201,930
27 Jun 18	12.90000 -0.15	13.25	12.85	13.05	110,168
26 Jun 18	13.05000 +0.10	13.10	12.85	12.95	115,162
25 Jun 18	12.95000 -0.20	13.10	12.95	13.05	118,790
22 Jun 18	13.15000 +0.05	13.40	12.85	13.15	305,453
21 Jun 18	13.10000 -0.30	13.45	13.10	13.40	153,944
20 Jun 18	13.40000 +0.40	13.50	12.95	12.95	135,840
19 Jun 18	13.00000 +0.05	13.15	12.65	12.95	162,729
18 Jun 18	12.95000 +0.00	13.10	12.55	12.85	160,031
15 Jun 18	12.95000 +0.35	13.18	12.55	12.65	340,004
14 Jun 18	12.60000 +0.00	12.80	12.40	12.60	198,396
13 Jun 18	12.60000 +0.05	12.80	12.35	12.55	154,829
12 Jun 18	12.55000 +0.25	12.60	12.18	12.25	98,865
11 Jun 18	12.30000 +0.30	12.40	12.00	12.00	104,625
08 Jun 18	12.00000 -0.05	12.15	11.85	12.10	103,218
07 Jun 18	12.05000 -0.20	12.30	12.00	12.20	52,731
06 Jun 18	12.25000 -0.05	12.25	12.05	12.25	64,109
05 Jun 18	12.30000 +0.15	12.48	11.90	12.20	116,883
04 Jun 18	12.15000 -0.50	13.15	12.10	12.70	70,103
01 Jun 18	12.65000 -0.30	13.00	12.55	12.95	88,089
31 May 18	12.95000 +0.25	13.10	12.50	12.50	417,574
30 May 18	12.70000 +0.30	12.93	12.40	12.40	254,740
29 May 18	12.40000 -0.15	12.50	12.20	12.45	216,837
25 May 18	12.55000 -0.10	12.65	12.35	12.60	1,164,431
24 May 18	12.65000 +0.35	12.75	12.30	12.30	153,156
23 May 18	12.30000 -0.05	12.45	12.25	12.35	72,286
22 May 18	12.35000 -0.20	12.68	12.35	12.60	85,719
21 May 18	12.55000 +0.00	12.75	12.40	12.55	219,746
18 May 18	12.55000 -0.15	12.75	12.50	12.75	125,646
17 May 18	12.70000 +0.00	12.90	12.50	12.75	475,168
16 May 18	12.70000 +0.05	12.80	12.60	12.70	96,836
15 May 18	12.65000 -0.15	12.75	12.40	12.60	278,364
14 May 18	12.80000 +0.05	12.95	12.60	12.70	387,214
11 May 18	12.75000 -0.10	12.90	12.65	12.80	134,717
10 May 18	12.85000 +0.45	12.95	12.30	12.40	110,583
09 May 18	12.40000 -0.05	12.50	12.05	12.40	147,300
08 May 18	12.45000 -0.50	12.90	12.40	12.85	75,966
07 May 18	12.95000 -0.20	13.20	12.85	13.15	71,913
04 May 18	13.15000 -0.15	13.30	13.01	13.25	147,066
03 May 18	13.30000 +0.00	13.35	13.05	13.30	328,510
02 May 18	13.30000 -0.10	13.45	13.25	13.40	217,972
01 May 18	13.40000 -0.05	13.50	13.28	13.40	80,093
30 Apr 18	13.45000 +0.00	13.52	13.30	13.35	135,220
27 Apr 18	13.45000 +0.10	13.60	13.25	13.35	133,415
26 Apr 18	13.35000 -0.10	13.59	13.30	13.50	109,757
25 Apr 18	13.45000 -0.10	13.60	13.35	13.50	235,455
24 Apr 18	13.55000 +0.20	13.60	13.30	13.40	196,193
23 Apr 18	13.35000 -0.20	13.60	13.05	13.50	371,195
20 Apr 18	13.55000 +0.05	13.63	13.25	13.50	184,098
19 Apr 18	13.50000 +0.00	13.60	13.45	13.55	105,573
18 Apr 18	13.50000 -0.10	13.70	13.50	13.55	95,081
17 Apr 18	13.60000 +0.10	13.65	13.45	13.55	91,700
16 Apr 18	13.50000 +0.00	13.65	13.45	13.50	69,218
13 Apr 18	13.50000 -0.15	13.65	13.25	13.60	71,681
12 Apr 18	13.65000 +0.25	13.75	13.15	13.35	133,053
11 Apr 18	13.40000 -0.25	13.70	13.35	13.60	51,790
10 Apr 18	13.65000 +0.20	13.70	13.30	13.50	62,190
09 Apr 18	13.45000 -0.15	13.65	13.25	13.65	77,555
06 Apr 18	13.60000 -0.05	13.80	13.55	13.60	98,687
05 Apr 18	13.65000 +0.00	13.85	13.60	13.65	83,955
04 Apr 18	13.65000 +0.15	13.70	13.30	13.45	92,190
03 Apr 18	13.50000 +0.00	13.68	13.30	13.50	115,575
02 Apr 18	13.50000 +0.00	13.65	12.95	13.40	136,056
29 Mar 18	13.50000 -0.10	13.70	13.05	13.50	225,027
28 Mar 18	13.60000 -0.10	13.80	12.65	13.75	294,310
27 Mar 18	13.70000 -0.05	13.80	13.30	13.65	164,544
26 Mar 18	13.75000 -0.05	13.85	13.10	13.75	135,520
23 Mar 18	13.80000 -0.05	13.93	13.05	13.70	178,295
22 Mar 18	13.85000 -0.20	14.13	11.95	13.90	840,429
21 Mar 18	14.05000 +0.20	14.05	13.65	13.85	54,725
20 Mar 18	13.85000 -0.05	14.10	13.85	14.00	50,912
19 Mar 18	13.90000 -0.15	14.05	13.65	14.00	61,095
16 Mar 18	14.05000 +0.00	14.20	13.60	14.00	88,254
15 Mar 18	14.05000 -0.15	14.20	13.90	14.20	110,758
14 Mar 18	14.20000 +0.20	14.30	13.50	14.00	104,575
13 Mar 18	14.00000 -0.10	14.30	13.95	14.10	65,920
12 Mar 18	14.10000 +0.05	14.15	13.70	14.10	43,479
09 Mar 18	14.05000 +0.05	14.23	13.55	14.05	56,610
08 Mar 18	14.00000 +0.00	14.18	13.75	14.05	55,990
07 Mar 18	14.00000 +0.00	14.20	13.95	14.00	75,777
06 Mar 18	14.00000 +0.05	14.20	13.70	14.00	74,933
05 Mar 18	13.95000 -0.15	14.10	13.90	13.95	51,300
02 Mar 18	14.10000 +0.15	14.15	13.85	13.90	38,500
01 Mar 18	13.95000 +0.10	14.05	13.60	13.85	45,761
28 Feb 18	13.85000 -0.10	14.15	13.50	13.90	129,003
27 Feb 18	13.95000 -0.15	14.20	13.90	14.10	33,233
26 Feb 18	14.10000 +0.05	14.15	14.05	14.05	31,215
23 Feb 18	14.05000 +0.10	14.15	13.95	14.00	39,679
22 Feb 18	13.95000 -0.10	14.20	13.95	14.00	43,259
21 Feb 18	14.05000 +0.10	14.25	14.00	14.00	47,444
20 Feb 18	13.95000 -0.15	14.10	13.70	13.95	83,997
16 Feb 18	14.10000 +0.00	14.35	13.80	14.05	79,934
15 Feb 18	14.10000 +0.30	14.25	13.80	13.90	26,166
14 Feb 18	13.80000 +0.30	13.90	13.30	13.40	125,034
13 Feb 18	13.50000 -0.40	14.00	13.15	13.85	230,489
12 Feb 18	13.90000 -0.15	14.15	13.60	14.00	73,365
09 Feb 18	14.05000 +0.05	14.15	13.90	14.00	147,614
08 Feb 18	14.00000 -0.25	14.25	14.00	14.25	143,409
07 Feb 18	14.25000 -0.05	14.40	14.00	14.25	60,654
06 Feb 18	14.30000 +0.05	14.50	13.80	14.10	150,966
05 Feb 18	14.25000 -0.35	14.60	14.10	14.55	100,115
02 Feb 18	14.60000 -0.10	14.75	14.50	14.70	40,191
01 Feb 18	14.70000 +0.15	14.70	14.55	14.55	31,715
31 Jan 18	14.55000 +0.15	14.70	14.25	14.45	59,125
30 Jan 18	14.40000 +0.05	14.45	13.90	14.30	78,715
29 Jan 18	14.35000 +0.05	14.40	14.10	14.30	28,731
26 Jan 18	14.30000 +0.00	14.40	14.10	14.35	41,690
25 Jan 18	14.30000 +0.10	14.30	13.95	14.25	22,707
24 Jan 18	14.20000 +0.05	14.40	14.15	14.20	44,117
23 Jan 18	14.15000 +0.00	14.25	14.10	14.10	19,285
22 Jan 18	14.15000 +0.02	14.20	13.95	14.15	48,106
19 Jan 18	14.12500 -0.18	14.30	13.95	14.25	124,410
18 Jan 18	14.30000 -0.10	14.65	14.30	14.40	66,789
17 Jan 18	14.40000 +0.20	14.40	14.15	14.30	60,420
16 Jan 18	14.20000 +0.10	14.70	14.10	14.10	104,807
12 Jan 18	14.10000 +0.05	14.20	13.85	14.00	47,179
11 Jan 18	14.05000 +0.05	14.15	13.90	14.00	61,482
10 Jan 18	14.00000 +0.00	14.00	13.75	14.00	54,855
09 Jan 18	14.00000 +0.05	14.10	13.65	13.85	47,622
08 Jan 18	13.95000 -0.05	14.10	13.70	14.05	37,874
05 Jan 18	14.00000 +0.00	14.15	13.90	13.95	44,864
04 Jan 18	14.00000 -0.10	14.15	13.80	14.10	84,421
03 Jan 18	14.10000 -0.10	14.20	13.60	14.15	115,717
02 Jan 18	14.20000 -0.05	14.30	14.10	14.30	78,603
29 Dec 17	14.25000 +0.00	14.35	14.00	14.20	204,750
28 Dec 17	14.25000 +0.00	14.36	13.95	14.20	193,060
27 Dec 17	14.25000 +0.15	14.35	13.90	14.05	97,331
26 Dec 17	14.10000 +0.20	14.20	13.85	13.95	76,456
22 Dec 17	13.90000 -0.03	13.95	13.65	13.90	48,801
21 Dec 17	13.92500 -0.02	14.00	13.90	14.00	51,846
20 Dec 17	13.95000 +0.05	14.20	13.75	13.90	98,580
19 Dec 17	13.90000 +0.10	13.95	13.55	13.70	132,421
18 Dec 17	13.80000 +0.30	13.85	13.50	13.50	117,735
15 Dec 17	13.50000 +0.00	13.57	13.45	13.50	243,801
14 Dec 17	13.50000 -0.20	13.65	13.40	13.65	211,004
13 Dec 17	13.70000 +0.05	13.75	13.50	13.65	115,385
12 Dec 17	13.65000 +0.05	13.75	13.50	13.55	89,741
11 Dec 17	13.60000 +0.10	13.80	13.50	13.50	62,171
08 Dec 17	13.50000 -0.05	13.77	13.50	13.55	55,193
07 Dec 17	13.55000 +0.00	13.65	13.50	13.50	51,933
06 Dec 17	13.55000 +0.05	13.65	13.50	13.50	42,671
05 Dec 17	13.50000 +0.00	13.65	13.45	13.45	63,087
04 Dec 17	13.50000 -0.10	13.75	13.45	13.75	33,408
01 Dec 17	13.60000 -0.10	13.75	13.35	13.75	51,227
30 Nov 17	13.70000 +0.05	13.80	13.45	13.75	94,543
29 Nov 17	13.65000 +0.05	13.85	13.25	13.60	184,278
28 Nov 17	13.60000 +0.15	13.60	13.20	13.45	133,628
27 Nov 17	13.45000 +0.05	13.55	13.30	13.40	64,772
24 Nov 17	13.40000 -0.05	13.60	13.35	13.50	28,065
22 Nov 17	13.45000 +0.05	13.50	13.35	13.40	104,467
21 Nov 17	13.40000 +0.20	13.45	13.10	13.20	81,230
20 Nov 17	13.20000 +0.10	13.20	13.00	13.20	78,471
17 Nov 17	13.10000 +0.00	13.25	12.90	13.00	63,713
16 Nov 17	13.10000 +0.15	13.30	12.75	12.95	72,975
15 Nov 17	12.95000 -0.20	13.50	12.88	13.15	102,428
14 Nov 17	13.15000 -0.05	13.30	12.93	13.25	49,382
13 Nov 17	13.20000 +0.30	13.25	12.70	12.85	77,932
10 Nov 17	12.90000 -0.15	13.30	12.88	13.10	47,226
09 Nov 17	13.05000 -0.05	13.13	12.90	13.05	58,711
08 Nov 17	13.10000 +0.05	13.20	12.65	13.10	81,900
07 Nov 17	13.05000 +0.10	13.35	12.60	12.90	85,896
06 Nov 17	12.95000 +0.15	13.10	12.70	12.90	44,420
03 Nov 17	12.80000 +0.20	12.85	12.30	12.65	91,191
02 Nov 17	12.60000 +0.15	12.65	12.25	12.40	50,151
01 Nov 17	12.45000 -0.80	13.30	12.30	13.15	71,583
31 Oct 17	13.25000 +0.25	13.35	12.95	12.95	179,137
30 Oct 17	13.00000 +0.05	13.10	12.75	12.90	103,649
27 Oct 17	12.95000 +0.25	13.05	12.40	12.75	146,184
26 Oct 17	12.70000 +0.10	12.85	12.25	12.70	96,305
25 Oct 17	12.60000 +0.05	12.68	12.15	12.45	108,879
24 Oct 17	12.55000 -0.05	12.75	12.15	12.60	77,453
23 Oct 17	12.60000 -0.15	12.85	12.34	12.75	73,298
20 Oct 17	12.75000 +0.00	12.83	12.35	12.80	157,716
19 Oct 17	12.75000 +0.00	12.85	12.25	12.70	97,658
18 Oct 17	12.75000 +0.05	12.90	12.45	12.70	107,204
17 Oct 17	12.70000 -0.10	13.00	12.60	12.85	52,563
16 Oct 17	12.80000 +0.10	13.20	12.60	12.60	95,941
13 Oct 17	12.70000 +0.10	12.75	12.48	12.55	52,735
12 Oct 17	12.60000 +0.15	12.70	12.30	12.40	59,178
11 Oct 17	12.45000 -0.10	12.70	12.20	12.50	54,733
10 Oct 17	12.55000 +0.15	12.60	12.30	12.55	88,694
09 Oct 17	12.40000 -0.15	12.60	12.30	12.60	59,130
06 Oct 17	12.55000 +0.10	12.83	12.35	12.45	88,376
05 Oct 17	12.45000 -0.15	12.55	12.30	12.50	57,944
04 Oct 17	12.60000 -0.15	12.80	12.50	12.80	38,771
03 Oct 17	12.75000 -0.10	12.90	12.45	12.80	98,138
02 Oct 17	12.85000 +0.15	12.90	12.65	12.75	82,160
29 Sep 17	12.70000 -0.05	12.80	12.50	12.70	202,044
28 Sep 17	12.75000 +0.00	12.80	12.50	12.70	76,909
27 Sep 17	12.75000 +0.25	12.75	12.40	12.55	135,650
26 Sep 17	12.50000 +0.10	12.65	12.32	12.45	62,943
25 Sep 17	12.40000 -0.20	12.70	12.30	12.60	84,594
22 Sep 17	12.60000 +0.05	12.80	12.35	12.60	114,552
21 Sep 17	12.55000 +0.05	12.55	12.30	12.50	251,541
20 Sep 17	12.50000 +0.15	12.70	12.20	12.30	180,201
19 Sep 17	12.35000 -0.15	12.63	12.25	12.60	126,303
18 Sep 17	12.50000 +1.60	12.75	11.65	11.70	504,448
15 Sep 17	10.90000 -0.20	11.15	10.80	11.15	374,354
14 Sep 17	11.10000 +0.00	11.20	10.90	11.15	185,966
13 Sep 17	11.10000 -0.30	11.45	11.05	11.30	88,393
12 Sep 17	11.40000 -0.15	11.65	11.10	11.50	112,736
11 Sep 17	11.55000 -0.20	11.90	11.55	11.65	138,184
08 Sep 17	11.75000 -0.30	12.10	11.70	12.10	160,231
07 Sep 17	12.05000 -0.25	12.25	11.95	12.25	156,815
06 Sep 17	12.30000 -0.45	12.95	11.75	12.50	369,567
05 Sep 17	12.75000 +3.05	14.50	12.25	12.90	2,087,000
01 Sep 17	9.70000 -2.50	12.20	9.65	12.15	643,600
31 Aug 17	12.20000 +0.35	12.30	11.75	11.95	192,708
30 Aug 17	11.85000 +0.75	11.95	11.05	11.10	171,403
29 Aug 17	11.10000 -0.15	11.40	11.00	11.20	141,446
28 Aug 17	11.25000 +0.00	11.40	11.10	11.30	40,388
25 Aug 17	11.25000 +0.25	11.30	11.00	11.05	77,643
24 Aug 17	11.00000 -0.10	11.20	10.95	11.15	86,866
23 Aug 17	11.10000 -0.20	11.45	11.05	11.25	182,359
22 Aug 17	11.30000 +0.00	11.35	11.00	11.30	183,028
21 Aug 17	11.30000 +0.00	11.40	11.15	11.25	53,365
18 Aug 17	11.30000 +0.20	11.38	10.60	11.10	155,556
17 Aug 17	11.10000 -0.50	11.60	11.00	11.60	189,083
16 Aug 17	11.60000 -0.35	12.05	11.50	11.95	272,856
15 Aug 17	11.95000 -0.25	12.15	11.80	12.15	108,782
14 Aug 17	12.20000 +0.05	12.40	12.10	12.15	101,403
11 Aug 17	12.15000 -0.15	12.35	12.05	12.35	76,923
10 Aug 17	12.30000 -0.10	12.45	12.25	12.35	78,405
09 Aug 17	12.40000 -0.10	12.50	12.35	12.45	57,118
08 Aug 17	12.50000 +0.35	12.50	12.15	12.15	101,288
07 Aug 17	12.15000 +0.05	12.20	12.00	12.10	62,348
04 Aug 17	12.10000 -0.40	12.60	12.05	12.40	100,275
03 Aug 17	12.50000 -0.05	12.65	12.40	12.50	61,938
02 Aug 17	12.55000 -0.15	12.70	12.50	12.70	74,668
01 Aug 17	12.70000 -0.30	13.05	12.50	13.05	137,432
31 Jul 17	13.00000 +0.00	13.40	12.60	13.00	223,271
28 Jul 17	13.00000 +0.15	13.05	12.35	12.80	241,555
27 Jul 17	12.85000 +0.05	12.90	12.38	12.80	172,853
26 Jul 17	12.80000 -0.05	12.88	12.60	12.80	132,544
25 Jul 17	12.85000 +0.10	13.10	12.50	12.90	135,288
24 Jul 17	12.75000 +0.05	12.90	12.58	12.80	102,267
21 Jul 17	12.70000 +0.00	12.78	12.35	12.75	171,388
20 Jul 17	12.70000 +0.25	12.70	12.00	12.45	141,985
19 Jul 17	12.45000 +0.00	12.50	11.98	12.50	302,880
18 Jul 17	12.45000 -0.30	12.80	12.24	12.80	130,120
17 Jul 17	12.75000 +0.05	12.78	12.68	12.70	34,548
14 Jul 17	12.70000 +0.00	12.70	12.45	12.45	119,739
13 Jul 17	12.70000 +0.20	12.75	12.25	12.55	122,007
12 Jul 17	12.50000 -0.10	12.60	12.40	12.45	96,555
11 Jul 17	12.60000 -0.15	13.05	12.23	12.80	273,689
10 Jul 17	12.75000 +0.15	12.85	12.40	12.60	79,205
07 Jul 17	12.60000 +0.10	12.60	12.43	12.45	88,588
06 Jul 17	12.50000 -0.50	13.00	12.50	12.95	161,424
05 Jul 17	13.00000 -0.30	13.45	12.95	13.30	98,854
03 Jul 17	13.30000 -0.20	13.65	13.20	13.65	45,086
30 Jun 17	13.50000 -0.10	13.79	13.25	13.60	94,493
29 Jun 17	13.60000 +0.20	13.65	13.05	13.25	130,336
28 Jun 17	13.40000 +0.25	13.60	13.05	13.20	193,013
27 Jun 17	13.15000 -0.40	13.55	13.05	13.55	86,159
26 Jun 17	13.55000 +0.20	14.10	13.30	13.30	208,755
23 Jun 17	13.35000 -0.25	14.05	12.85	13.55	2,465,530
22 Jun 17	13.60000 +0.10	13.80	13.10	13.55	217,207
21 Jun 17	13.50000 +0.05	13.70	13.05	13.65	268,939
20 Jun 17	13.45000 -0.05	13.65	12.95	13.40	141,927
19 Jun 17	13.50000 +0.05	13.80	13.40	13.60	173,989
16 Jun 17	13.45000 +0.35	13.65	12.65	13.05	891,775
15 Jun 17	13.10000 -0.05	13.55	12.85	13.10	288,067
14 Jun 17	13.15000 -0.40	13.95	12.93	13.55	322,759
13 Jun 17	13.55000 -0.65	14.30	13.55	14.10	268,527
12 Jun 17	14.20000 -0.45	14.70	14.05	14.70	123,104
09 Jun 17	14.65000 +0.50	14.70	14.05	14.15	104,177
08 Jun 17	14.15000 +0.25	14.15	13.80	13.90	154,902
07 Jun 17	13.90000 -0.30	14.70	13.70	14.20	164,616
06 Jun 17	14.20000 -0.60	14.95	14.00	14.75	168,729
05 Jun 17	14.80000 -0.10	15.00	14.15	14.90	240,215
02 Jun 17	14.90000 -0.15	15.05	14.85	15.00	168,763
01 Jun 17	15.05000 -0.10	15.15	14.95	15.15	78,048
31 May 17	15.15000 -0.25	15.40	14.90	15.40	157,628
30 May 17	15.40000 -0.10	15.65	15.15	15.45	55,510
26 May 17	15.50000 -0.10	15.60	15.48	15.50	62,643
25 May 17	15.60000 +0.10	15.65	15.50	15.55	47,131
24 May 17	15.50000 -0.10	15.75	15.50	15.65	53,050
23 May 17	15.60000 -0.10	15.75	15.55	15.70	49,476
22 May 17	15.70000 +0.05	15.85	15.50	15.65	68,056
19 May 17	15.65000 +0.00	15.75	15.65	15.75	48,952
18 May 17	15.65000 +0.15	15.65	15.50	15.55	42,083
17 May 17	15.50000 +0.00	15.70	15.26	15.35	62,670
16 May 17	15.50000 -0.30	15.85	15.48	15.80	69,643
15 May 17	15.80000 +0.00	16.00	15.60	15.85	70,018
12 May 17	15.80000 +0.10	15.85	15.53	15.65	64,767
11 May 17	15.70000 +0.25	15.75	15.25	15.25	80,613
10 May 17	15.45000 +0.15	15.65	15.20	15.35	65,688
09 May 17	15.30000 -0.25	15.60	15.00	15.60	97,626
08 May 17	15.55000 -0.05	15.70	15.40	15.60	42,088
05 May 17	15.60000 +0.05	15.85	15.30	15.60	55,886
04 May 17	15.55000 -0.40	16.00	15.25	15.90	75,659
03 May 17	15.95000 +0.15	16.25	15.45	16.00	270,630
02 May 17	15.80000 +0.80	15.93	14.85	15.45	250,925
01 May 17	15.00000 -0.10	15.20	14.85	15.20	54,383
28 Apr 17	15.10000 -0.03	15.15	14.65	15.10	120,194
27 Apr 17	15.13000 +0.03	15.30	14.95	15.10	106,255
26 Apr 17	15.10000 +0.20	15.23	14.70	14.75	77,399
25 Apr 17	14.90000 -0.05	15.15	14.80	15.00	80,915
24 Apr 17	14.95000 +0.05	15.25	14.75	15.05	109,701
21 Apr 17	14.90000 +0.00	15.03	14.85	14.90	74,849
20 Apr 17	14.90000 +0.00	15.00	14.80	15.00	57,245
19 Apr 17	14.90000 +0.00	15.05	14.65	14.90	94,430
18 Apr 17	14.90000 -0.10	14.95	14.48	14.95	117,491
17 Apr 17	15.00000 +0.05	15.00	14.60	14.90	52,381
13 Apr 17	14.95000 +0.07	15.00	14.70	14.85	62,707
12 Apr 17	14.88000 +0.23	14.90	14.60	14.60	75,760
11 Apr 17	14.65000 -0.45	15.10	14.40	15.10	220,102
10 Apr 17	15.10000 -0.25	15.25	15.00	15.25	251,752
07 Apr 17	15.35000 +0.05	15.38	15.10	15.20	179,851
06 Apr 17	15.30000 +0.02	15.40	15.15	15.25	163,856
05 Apr 17	15.28000 +0.00	15.55	15.20	15.35	339,781
04 Apr 17	15.28000 -0.12	15.45	15.15	15.40	343,256
03 Apr 17	15.40000 +0.35	15.65	15.20	15.50	486,642
31 Mar 17	15.05000 +0.35	15.30	14.35	14.55	380,516
30 Mar 17	14.70000 +0.05	14.85	14.60	14.70	73,861
29 Mar 17	14.65000 -0.15	14.90	14.60	14.75	102,421
28 Mar 17	14.80000 +0.25	14.80	14.10	14.60	160,796
27 Mar 17	14.55000 -0.20	14.90	14.45	14.85	180,065
24 Mar 17	14.75000 +0.32	14.80	14.35	14.60	167,308
23 Mar 17	14.43000 +0.08	14.50	14.30	14.30	91,360
22 Mar 17	14.35000 -0.10	14.50	14.28	14.45	91,372
21 Mar 17	14.45000 -0.35	14.80	14.25	14.75	165,585
20 Mar 17	14.80000 +0.35	14.95	14.51	14.60	111,058
17 Mar 17	14.45000 +0.10	14.55	13.80	14.25	2,368
16 Mar 17	14.35000 +0.00	14.50	13.90	14.30	1,187
15 Mar 17	14.35000 -0.15	14.55	14.20	14.50	41,434
14 Mar 17	14.50000 +0.50	14.75	14.00	14.00	406,577
13 Mar 17	14.00000 -0.10	14.18	13.95	14.05	55,460
10 Mar 17	14.10000 +0.35	14.20	13.60	13.75	82,516
09 Mar 17	13.75000 -0.40	14.33	13.60	14.25	74,081
08 Mar 17	14.15000 -0.80	14.95	14.05	14.95	112,126
07 Mar 17	14.95000 +0.20	15.00	14.70	14.70	66,833
06 Mar 17	14.75000 +0.00	14.85	14.55	14.70	40,107
03 Mar 17	14.75000 -0.20	15.20	14.60	15.10	95,047
02 Mar 17	14.95000 +0.07	15.50	14.65	14.95	181,060
01 Mar 17	14.88000 +0.23	15.00	14.55	14.70	83,844
28 Feb 17	14.65000 +0.00	14.70	14.35	14.58	57,907
27 Feb 17	14.65000 +0.10	14.80	14.45	14.50	80,857
24 Feb 17	14.55000 -0.20	14.70	14.40	14.55	104,686
23 Feb 17	14.75000 -0.15	14.95	14.60	14.85	85,592
22 Feb 17	14.90000 -0.05	15.00	14.75	14.90	73,964
21 Feb 17	14.95000 +0.25	15.00	14.60	14.75	97,521
17 Feb 17	14.70000 +0.20	14.75	14.45	14.60	99,545
16 Feb 17	14.50000 +0.10	14.65	14.35	14.40	52,204
15 Feb 17	14.40000 +0.00	14.40	14.25	14.25	57,025
14 Feb 17	14.40000 +0.05	14.60	14.30	14.45	93,375
13 Feb 17	14.35000 +0.00	14.50	14.25	14.50	78,246
10 Feb 17	14.35000 -0.20	14.60	14.25	14.60	50,765
09 Feb 17	14.55000 +0.02	14.60	14.50	14.60	108,592
08 Feb 17	14.53000 -0.02	14.73	14.48	14.50	81,746
07 Feb 17	14.55000 +0.10	15.00	14.35	14.50	255,326
06 Feb 17	14.45000 +0.00	14.50	14.35	14.45	53,605
03 Feb 17	14.45000 -0.20	14.85	14.40	14.70	74,292
02 Feb 17	14.65000 +0.50	14.73	14.10	14.15	72,987
01 Feb 17	14.15000 +0.10	14.45	14.10	14.10	67,732
31 Jan 17	14.05000 -0.25	14.20	13.80	13.80	128,046
30 Jan 17	14.30000 -0.50	14.60	14.00	14.50	102,868
27 Jan 17	14.80000 +0.00	15.00	14.40	14.65	196,021
26 Jan 17	14.80000 +0.20	14.90	14.45	14.75	307,541
25 Jan 17	14.60000 +1.90	15.10	12.95	13.15	1,184,520
24 Jan 17	12.70000 +0.60	12.75	12.10	12.10	70,081
23 Jan 17	12.10000 -0.40	12.75	12.05	12.50	80,062
20 Jan 17	12.50000 +0.80	12.50	11.65	11.65	80,786
19 Jan 17	11.70000 -0.35	12.00	11.40	12.00	74,286
18 Jan 17	12.05000 +0.35	12.10	11.62	11.70	83,827
17 Jan 17	11.70000 +0.00	11.85	11.60	11.70	65,874
13 Jan 17	11.70000 -0.25	12.00	11.45	11.90	94,994
12 Jan 17	11.95000 -0.05	12.25	11.57	12.05	67,476
11 Jan 17	12.00000 -0.05	12.10	11.85	12.05	49,049
10 Jan 17	12.05000 -0.05	12.15	11.95	12.00	66,185
09 Jan 17	12.10000 -0.25	12.35	12.05	12.35	59,575
06 Jan 17	12.35000 -0.10	12.45	12.06	12.45	53,464
05 Jan 17	12.45000 -0.50	13.38	12.40	13.00	317,959
04 Jan 17	12.95000 +0.70	12.95	12.40	12.45	175,078
03 Jan 17	12.25000 -0.25	12.75	11.85	12.75	84,389
30 Dec 16	12.50000 +0.30	12.65	12.05	12.40	137,622
29 Dec 16	12.20000 -0.45	12.70	12.05	12.60	244,534
28 Dec 16	12.65000 +0.60	12.70	11.95	12.15	200,013
27 Dec 16	12.05000 +0.60	12.25	11.40	11.45	205,867
23 Dec 16	11.45000 -0.25	11.75	11.35	11.70	44,009
22 Dec 16	11.70000 -0.10	11.90	11.40	11.80	124,283
21 Dec 16	11.80000 +0.60	12.05	11.05	11.10	253,298
20 Dec 16	11.20000 +0.25	11.30	10.90	10.95	99,189
19 Dec 16	10.95000 +0.00	11.05	10.60	10.90	204,604
16 Dec 16	10.95000 -0.25	11.25	10.90	11.10	485,959
15 Dec 16	11.20000 +0.30	11.20	10.75	10.95	170,550
14 Dec 16	10.90000 +0.00	11.30	10.70	10.95	320,069
13 Dec 16	10.90000 +0.60	10.95	10.28	10.40	352,288
12 Dec 16	10.30000 +0.05	10.35	9.85	10.20	152,451
09 Dec 16	10.25000 +0.05	10.70	10.20	10.20	406,523
08 Dec 16	10.20000 +0.05	10.40	10.10	10.25	240,059
07 Dec 16	10.15000 -0.20	10.30	10.10	10.15	362,515
06 Dec 16	10.35000 +0.10	10.45	10.20	10.30	357,131
05 Dec 16	10.25000 +0.05	10.30	10.05	10.20	228,459
02 Dec 16	10.20000 +0.00	10.30	10.10	10.25	103,815
01 Dec 16	10.20000 -0.20	10.35	9.90	10.00	640,920
30 Nov 16	10.40000 +0.05	10.82	10.30	10.30	381,273
29 Nov 16	10.35000 -0.05	10.50	10.30	10.40	144,881
28 Nov 16	10.40000 +0.10	10.45	10.11	10.45	103,265
25 Nov 16	10.30000 -0.05	10.50	10.20	10.50	78,703
23 Nov 16	10.35000 +0.35	10.40	10.10	10.10	254,319
22 Nov 16	10.00000 +0.30	10.15	9.90	9.90	209,535
21 Nov 16	9.70000 +0.40	9.85	9.35	9.35	198,208
18 Nov 16	9.30000 +0.05	9.35	9.13	9.25	505,760
17 Nov 16	9.25000 +0.20	9.30	9.15	9.25	232,130
16 Nov 16	9.05000 +0.10	9.30	8.90	8.95	157,643
15 Nov 16	8.95000 +0.10	9.00	8.85	8.90	217,734
14 Nov 16	8.85000 +0.65	8.90	8.30	8.30	301,416
11 Nov 16	8.20000 +0.35	8.20	7.75	7.75	98,010
10 Nov 16	7.85000 -0.20	8.75	7.70	8.00	18,473
09 Nov 16	8.05000 +0.95	8.55	7.80	7.85	259,491
08 Nov 16	7.10000 -0.10	7.20	7.05	7.05	11,418
07 Nov 16	7.20000 +0.30	7.20	6.95	6.97	15,558
04 Nov 16	6.90000 -0.10	7.05	6.90	7.05	6,974
03 Nov 16	7.00000 +0.05	7.05	6.95	6.95	11,220
02 Nov 16	6.95000 +0.00	7.05	6.85	6.90	32,644
01 Nov 16	6.95000 -0.45	7.40	6.90	7.36	91,547
31 Oct 16	7.40000 -0.05	7.45	6.90	7.30	32,189
28 Oct 16	7.45000 +0.15	7.59	7.25	7.30	33,706
27 Oct 16	7.30000 +0.00	7.30	7.10	7.30	28,855
26 Oct 16	7.30000 +0.00	7.30	7.00	7.30	11,004
25 Oct 16	7.30000 +0.05	7.30	7.25	7.26	17,646
24 Oct 16	7.25000 +0.10	7.35	7.20	7.20	25,872
21 Oct 16	7.15000 +0.15	7.15	6.95	6.95	4,055
20 Oct 16	7.00000 -0.05	7.40	6.95	7.35	7,140
19 Oct 16	7.05000 +0.00	7.15	6.95	6.95	37,166
18 Oct 16	7.05000 -0.15	7.20	6.95	7.20	18,106
17 Oct 16	7.20000 +0.16	7.28	6.85	6.85	19,098
14 Oct 16	7.04000 -0.21	7.35	7.01	7.31	3,649
13 Oct 16	7.25000 +0.05	7.30	7.10	7.10	6,489
12 Oct 16	7.20000 +0.17	7.25	6.95	7.00	25,422
11 Oct 16	7.03000 +0.01	7.05	6.95	6.95	12,795
10 Oct 16	7.02000 +0.15	7.03	6.90	6.90	7,589
07 Oct 16	6.87000 -0.08	7.32	6.85	6.90	6,149
06 Oct 16	6.95000 -0.02	6.97	6.80	6.86	17,521
05 Oct 16	6.97000 -0.05	7.07	6.86	7.07	68,686
04 Oct 16	7.02000 -0.32	7.30	6.98	7.30	60,574
03 Oct 16	7.34000 -0.07	7.63	7.28	7.63	14,212
30 Sep 16	7.41000 +0.11	7.63	7.04	7.08	38,666
29 Sep 16	7.30000 +0.14	7.40	7.15	7.16	224,452
28 Sep 16	7.16000 +0.08	7.26	6.97	7.02	15,410
27 Sep 16	7.08000 +0.05	7.10	6.96	6.96	5,977
26 Sep 16	7.03000 -0.04	7.09	6.96	7.09	13,952
23 Sep 16	7.07000 +0.26	7.08	6.85	6.85	18,004
22 Sep 16	6.81000 -0.26	7.27	6.76	7.19	34,774
21 Sep 16	7.07000 -0.11	7.43	7.03	7.18	17,513
20 Sep 16	7.18000 +0.19	7.20	7.03	7.03	10,528
19 Sep 16	6.99000 -0.04	7.03	6.96	7.03	11,722
16 Sep 16	7.03000 -0.04	7.12	6.70	6.90	118,345
15 Sep 16	7.07000 +0.05	7.11	6.96	7.11	19,185
14 Sep 16	7.02000 +0.11	7.05	6.76	6.81	42,751
13 Sep 16	6.91000 -0.14	7.08	6.90	7.00	15,605
12 Sep 16	7.05000 -0.01	7.26	6.98	6.98	21,853
09 Sep 16	7.06000 -0.27	7.46	7.01	7.46	34,454
08 Sep 16	7.33000 -0.18	7.50	7.30	7.50	24,016
07 Sep 16	7.51000 +0.15	7.62	7.32	7.43	47,094
06 Sep 16	7.36000 -0.29	7.67	7.34	7.60	35,907
02 Sep 16	7.65000 -0.10	7.81	7.60	7.81	12,702
01 Sep 16	7.75000 -0.02	7.80	7.61	7.79	9,289
31 Aug 16	7.77000 +0.00	7.84	7.66	7.71	40,356
30 Aug 16	7.77000 +0.11	7.85	7.71	7.73	23,917
29 Aug 16	7.65500 +0.34	7.69	7.32	7.40	38,025
26 Aug 16	7.32000 -0.33	7.64	7.27	7.60	29,804
25 Aug 16	7.65000 -0.30	8.03	7.62	7.95	63,933
24 Aug 16	7.95000 -0.02	8.02	7.90	7.99	23,262
23 Aug 16	7.97000 +0.17	8.08	7.80	7.85	56,529
22 Aug 16	7.80000 -0.04	7.87	7.73	7.87	29,714
19 Aug 16	7.84500 +0.14	7.85	7.61	7.78	39,140
18 Aug 16	7.70000 -0.14	7.87	7.67	7.77	40,282
17 Aug 16	7.84000 -0.06	8.00	7.81	7.91	52,831
16 Aug 16	7.90000 +0.24	7.90	7.71	7.71	79,749
15 Aug 16	7.66000 -0.14	7.80	7.57	7.75	80,390
12 Aug 16	7.80000 -0.07	7.85	7.64	7.85	54,303
11 Aug 16	7.86920 +0.17	8.00	7.68	7.75	169,739
10 Aug 16	7.70000 +0.30	7.75	7.39	7.39	140,378
09 Aug 16	7.40000 +0.35	7.40	7.06	7.18	172,088
08 Aug 16	7.05000 +0.11	7.12	6.92	6.92	95,656
05 Aug 16	6.94000 +0.15	6.94	6.72	6.85	40,867
04 Aug 16	6.79000 +0.09	6.85	6.72	6.72	32,033
03 Aug 16	6.70000 +0.03	6.76	6.57	6.65	26,285
02 Aug 16	6.67000 +0.23	6.78	6.51	6.51	23,870
01 Aug 16	6.44000 -0.52	7.02	6.38	6.75	60,533
29 Jul 16	6.96000 +0.11	6.97	6.80	6.80	31,029
28 Jul 16	6.85000 +0.10	6.86	6.78	6.80	22,969
27 Jul 16	6.75000 +0.02	6.85	6.73	6.80	14,011
26 Jul 16	6.73000 -0.12	6.85	6.65	6.65	24,489
25 Jul 16	6.85000 -0.14	7.20	6.80	7.00	83,477
22 Jul 16	6.99000 +0.14	7.13	6.81	6.81	151,025
21 Jul 16	6.85000 -0.01	6.86	6.77	6.83	26,704
20 Jul 16	6.86000 +0.05	6.87	6.70	6.76	60,647
19 Jul 16	6.81000 +0.06	7.38	6.72	7.38	129,244
18 Jul 16	6.75000 +0.03	6.77	6.54	6.66	68,999
15 Jul 16	6.72000 +0.04	6.92	6.66	6.79	107,623
14 Jul 16	6.68000 +0.03	6.72	6.51	6.60	111,713
13 Jul 16	6.65000 -0.02	6.70	6.41	6.62	123,111
12 Jul 16	6.67000 +0.26	7.17	6.32	6.45	322,243
11 Jul 16	6.41000 +0.07	6.52	6.27	6.30	26,167
08 Jul 16	6.34000 -0.04	6.49	6.23	6.45	47,995
07 Jul 16	6.38000 +0.48	6.45	5.97	5.98	70,615
06 Jul 16	5.90000 +0.01	6.01	5.82	5.82	12,004
05 Jul 16	5.89000 +0.08	5.92	5.64	5.79	36,991
01 Jul 16	5.81000 -0.06	5.95	5.69	5.93	28,510
30 Jun 16	5.87000 +0.23	5.93	5.64	5.64	23,605
29 Jun 16	5.64000 +0.11	5.83	5.40	5.40	34,548
28 Jun 16	5.53000 +0.35	5.65	5.15	5.22	47,890
27 Jun 16	5.18000 -0.14	5.59	5.11	5.31	29,899
24 Jun 16	5.32000 -0.13	5.62	5.32	5.41	29,868
23 Jun 16	5.45000 -0.11	5.60	5.43	5.55	62,124
22 Jun 16	5.56000 -0.09	5.80	5.52	5.61	72,078
21 Jun 16	5.65000 -0.28	6.09	5.55	5.96	47,946
20 Jun 16	5.93000 +0.34	6.00	5.49	5.65	55,705
17 Jun 16	5.59000 -0.06	5.74	5.52	5.71	417,142
16 Jun 16	5.65000 -0.05	5.74	5.56	5.66	87,515
15 Jun 16	5.70000 -0.26	5.98	5.50	5.97	110,339
14 Jun 16	5.96000 +0.28	6.00	5.62	5.76	84,523
13 Jun 16	5.68000 -0.17	5.81	5.46	5.80	83,486
10 Jun 16	5.85000 -0.45	6.48	5.75	6.22	69,094
09 Jun 16	6.30000 +0.43	6.31	5.90	5.93	42,598
08 Jun 16	5.87000 -0.07	6.15	5.79	6.07	60,453
07 Jun 16	5.94000 -0.29	6.29	5.93	6.10	32,757
06 Jun 16	6.23000 +0.33	6.24	5.95	5.97	22,344
03 Jun 16	5.90000 +0.03	6.31	5.88	5.90	38,898
02 Jun 16	5.87000 -0.15	6.13	5.79	6.01	80,596
01 Jun 16	6.02000 -0.07	6.14	6.00	6.05	30,410
31 May 16	6.09000 -0.14	6.28	6.05	6.27	25,643
27 May 16	6.23000 -0.09	6.40	6.18	6.27	41,668
26 May 16	6.32000 -0.16	6.65	6.12	6.65	92,015
25 May 16	6.48000 -0.05	6.67	6.38	6.67	144,117
24 May 16	6.53500 +0.57	6.59	5.97	5.97	53,336
23 May 16	5.97000 +0.17	5.98	5.82	5.91	5,972
20 May 16	5.80000 -0.09	5.90	5.76	5.87	12,603
19 May 16	5.89000 +0.06	5.97	5.70	5.72	24,522
18 May 16	5.83000 -0.12	6.06	5.78	6.03	19,326
17 May 16	5.95000 +0.07	6.05	5.82	5.82	79,583
16 May 16	5.88000 -0.08	6.10	5.47	6.01	101,713
13 May 16	5.96000 -0.17	6.20	5.93	6.13	26,715
12 May 16	6.13000 -0.29	6.71	6.05	6.42	50,467
11 May 16	6.42000 -0.52	7.05	6.36	7.00	130,738
10 May 16	6.94000 +0.38	7.66	6.49	6.60	275,175
09 May 16	6.56000 +0.09	6.76	6.30	6.54	71,310
06 May 16	6.47000 +0.37	6.47	6.04	6.20	56,547
05 May 16	6.10000 +0.27	6.14	5.89	5.89	12,223
04 May 16	5.83000 -0.32	6.19	5.83	6.17	45,375
03 May 16	6.15000 -0.32	6.68	6.13	6.40	30,093
02 May 16	6.47000 -0.02	6.61	6.47	6.55	61,673
29 Apr 16	6.49000 +0.09	6.57	6.34	6.34	79,669
28 Apr 16	6.40000 +0.45	6.44	6.00	6.01	68,249
27 Apr 16	5.95000 +0.35	6.13	5.50	5.59	44,644
26 Apr 16	5.60000 +0.06	5.75	5.50	5.61	68,812
25 Apr 16	5.54000 +0.18	5.56	5.33	5.33	36,524
22 Apr 16	5.36000 -0.01	5.50	5.25	5.28	46,625
21 Apr 16	5.37000 +0.10	5.37	5.20	5.23	17,291
20 Apr 16	5.27000 +0.09	5.32	5.16	5.18	30,312
19 Apr 16	5.18000 +0.01	5.24	5.10	5.11	13,153
18 Apr 16	5.17000 -0.07	5.33	5.15	5.27	36,774
15 Apr 16	5.24000 +0.09	5.41	5.11	5.16	60,659
14 Apr 16	5.15000 +0.01	5.20	5.13	5.17	9,588
13 Apr 16	5.14000 +0.02	5.25	5.05	5.06	25,433
12 Apr 16	5.12000 +0.12	5.16	5.02	5.09	19,771
11 Apr 16	5.00000 -0.18	5.20	5.00	5.19	34,394
08 Apr 16	5.18000 -0.03	5.24	5.17	5.20	4,865
07 Apr 16	5.21000 +0.07	5.30	5.10	5.10	27,979
06 Apr 16	5.14000 +0.07	5.29	4.98	5.11	12,311
05 Apr 16	5.07000 -0.16	5.30	5.01	5.30	14,400
04 Apr 16	5.23000 +0.14	5.28	4.98	5.02	14,850
01 Apr 16	5.09000 -0.13	5.26	5.06	5.24	46,722
31 Mar 16	5.22000 +0.10	5.43	5.03	5.10	131,103
30 Mar 16	5.12000 +0.05	5.17	4.92	5.08	56,297
29 Mar 16	5.07000 +0.52	5.12	4.44	4.51	92,891
28 Mar 16	4.55000 +0.02	4.57	4.27	4.54	30,560
24 Mar 16	4.53000 +0.49	4.54	4.04	4.08	79,845
23 Mar 16	4.04000 -0.08	4.21	4.03	4.14	50,864
22 Mar 16	4.12000 -0.14	4.28	4.05	4.25	42,861
21 Mar 16	4.26000 +0.00	4.32	4.05	4.26	57,848
18 Mar 16	4.26000 -0.56	4.92	4.10	4.87	650,188
17 Mar 16	4.82000 -0.08	4.97	4.62	4.94	99,182
16 Mar 16	4.90000 -0.02	4.98	4.80	4.87	60,645
15 Mar 16	4.92000 -0.26	5.14	4.85	5.14	57,341
14 Mar 16	5.18000 +0.06	5.38	4.93	5.07	254,345
11 Mar 16	5.12000 +0.07	5.33	5.02	5.18	60,423
10 Mar 16	5.05000 +0.02	5.42	4.99	5.03	89,511
09 Mar 16	5.03000 +0.04	5.10	4.99	5.01	16,420
08 Mar 16	4.99000 -0.07	5.17	4.95	5.04	33,743
07 Mar 16	5.06000 -0.05	5.20	5.00	5.12	39,976
04 Mar 16	5.11000 +0.31	5.28	4.75	4.85	64,579
03 Mar 16	4.80000 -0.19	5.25	4.80	5.06	53,416
02 Mar 16	4.99000 +0.28	5.06	4.70	4.70	92,463
01 Mar 16	4.71000 -0.13	4.96	4.70	4.84	31,905
29 Feb 16	4.84000 +0.23	4.84	4.34	4.83	70,040
26 Feb 16	4.61000 +0.22	4.97	4.19	4.39	118,965
25 Feb 16	4.39000 -0.25	4.68	4.35	4.61	37,993
24 Feb 16	4.64000 -0.40	5.25	4.51	5.02	61,063
23 Feb 16	5.04000 -0.61	5.66	4.91	5.66	114,279
22 Feb 16	5.65000 -0.07	5.82	5.65	5.70	58,262
19 Feb 16	5.72000 -0.07	5.80	5.71	5.80	38,582
18 Feb 16	5.79000 -0.03	5.81	5.68	5.81	35,487
17 Feb 16	5.82000 +0.02	5.84	5.72	5.84	68,541
16 Feb 16	5.80000 +0.42	5.85	5.38	5.42	123,384
12 Feb 16	5.38000 +0.11	5.38	5.30	5.34	19,607
11 Feb 16	5.27000 +0.02	5.34	5.20	5.20	24,715
10 Feb 16	5.25000 -0.01	5.30	5.20	5.23	32,042
09 Feb 16	5.26000 -0.22	5.47	5.15	5.45	62,499
08 Feb 16	5.48000 -0.02	5.50	5.34	5.45	44,040
05 Feb 16	5.50000 +0.13	5.73	5.30	5.33	73,191
04 Feb 16	5.37000 +0.07	5.70	5.27	5.37	94,946
03 Feb 16	5.30000 +0.04	5.40	5.13	5.30	33,781
02 Feb 16	5.26000 -0.27	5.60	5.25	5.48	38,198
01 Feb 16	5.53000 -0.02	5.82	5.52	5.58	43,321
29 Jan 16	5.55000 +0.30	5.57	5.24	5.24	41,221
28 Jan 16	5.25000 +0.09	5.30	5.12	5.12	33,440
27 Jan 16	5.16000 -0.07	5.25	5.09	5.21	15,872
26 Jan 16	5.23000 -0.07	5.32	5.15	5.30	44,165
25 Jan 16	5.30000 -0.24	5.63	5.30	5.50	24,222
22 Jan 16	5.54000 +0.02	5.73	5.49	5.58	115,410
21 Jan 16	5.52000 +0.20	5.53	5.30	5.30	43,853
20 Jan 16	5.32000 -0.02	5.34	5.09	5.30	84,540
19 Jan 16	5.34000 -0.09	5.39	5.25	5.36	62,476
15 Jan 16	5.43000 -0.12	5.71	5.30	5.71	67,208
14 Jan 16	5.55000 +0.14	5.82	5.35	5.75	122,272
13 Jan 16	5.41000 +0.02	5.75	5.35	5.38	55,065
12 Jan 16	5.39000 +0.06	5.45	5.30	5.35	35,875
11 Jan 16	5.33000 +0.02	5.82	5.26	5.37	125,649
08 Jan 16	5.31000 +0.03	5.58	4.86	5.46	119,054
07 Jan 16	5.28000 -0.38	5.59	5.22	5.58	115,519
06 Jan 16	5.66000 -0.03	5.99	5.50	5.65	170,145
05 Jan 16	5.69000 -0.07	5.74	5.23	5.74	208,493
04 Jan 16	5.76000 +0.50	6.13	5.06	5.17	583,905
31 Dec 15	5.26000 -0.04	5.45	5.15	5.30	391,449
30 Dec 15	5.30000 +1.13	5.78	4.10	4.16	1,559,218
29 Dec 15	4.17000 -0.04	4.24	4.09	4.19	114,406
28 Dec 15	4.21000 -0.03	4.31	4.14	4.19	57,478
24 Dec 15	4.24000 +0.05	4.27	4.15	4.19	18,434
23 Dec 15	4.19000 +0.34	4.36	3.85	3.85	175,208
22 Dec 15	3.85000 +0.03	3.92	3.68	3.90	184,281
21 Dec 15	3.82000 +0.00	3.92	3.72	3.87	157,273
18 Dec 15	3.82000 -0.22	4.60	3.79	3.98	1,106,232
17 Dec 15	4.04000 -0.17	4.30	3.86	4.26	151,330
16 Dec 15	4.21000 +0.01	4.44	4.11	4.27	85,690
15 Dec 15	4.20000 -0.23	4.48	4.20	4.44	84,588
14 Dec 15	4.43000 +0.23	4.50	4.15	4.28	154,428
11 Dec 15	4.20000 -0.10	4.39	4.18	4.30	72,325
10 Dec 15	4.30000 +0.21	4.35	4.09	4.09	40,080
09 Dec 15	4.09000 -0.02	4.24	4.08	4.15	35,051
08 Dec 15	4.11000 -0.03	4.14	4.00	4.12	28,837
07 Dec 15	4.14000 -0.11	4.22	4.03	4.22	37,851
04 Dec 15	4.25000 +0.00	4.42	4.07	4.41	71,793
03 Dec 15	4.25000 +0.23	4.60	4.00	4.60	198,115
02 Dec 15	4.02000 +0.23	4.10	3.82	3.82	91,273
01 Dec 15	3.79000 +0.06	3.89	3.65	3.73	83,813
30 Nov 15	3.73000 +0.12	3.84	3.62	3.65	67,126
27 Nov 15	3.61000 -0.04	3.74	3.56	3.62	29,943
25 Nov 15	3.65000 +0.15	3.69	3.43	3.46	84,638
24 Nov 15	3.50000 +0.30	4.78	3.17	3.25	520,237
23 Nov 15	3.20000 +0.00	3.41	3.15	3.19	110,587
20 Nov 15	3.20000 +0.07	3.20	3.08	3.12	36,579
19 Nov 15	3.13000 -0.03	3.50	3.00	3.20	123,011
18 Nov 15	3.16000 +0.07	3.17	3.07	3.12	29,210
17 Nov 15	3.09000 +0.06	3.29	3.06	3.09	79,182
16 Nov 15	3.03000 -0.03	3.10	3.03	3.08	41,003
13 Nov 15	3.06000 +0.08	3.16	3.00	3.00	48,757
12 Nov 15	2.98000 -0.20	3.20	2.95	3.10	90,847
11 Nov 15	3.18000 +0.13	3.20	3.05	3.05	34,227
10 Nov 15	3.05000 -0.02	3.10	3.01	3.08	89,084
09 Nov 15	3.07000 -0.25	3.47	3.02	3.47	146,879
06 Nov 15	3.32000 -0.16	3.59	3.20	3.41	160,729
05 Nov 15	3.48000 -0.11	3.60	3.45	3.58	135,930
04 Nov 15	3.59000 +0.05	3.75	3.40	3.52	158,000
03 Nov 15	3.54000 +0.02	3.58	3.25	3.25	63,787
02 Nov 15	3.52000 +0.10	3.55	3.37	3.44	77,229
30 Oct 15	3.42000 +0.12	3.42	3.25	3.38	119,761
29 Oct 15	3.30000 -0.05	3.40	3.26	3.34	110,982
28 Oct 15	3.35000 +0.02	3.50	3.25	3.33	117,931
27 Oct 15	3.33000 -0.21	3.60	3.28	3.56	105,379
26 Oct 15	3.54000 -0.06	3.64	3.25	3.58	288,246
23 Oct 15	3.60000 -0.34	4.24	3.59	3.97	527,000
22 Oct 15	3.94000 +0.48	3.98	3.36	3.36	235,045
21 Oct 15	3.46000 -0.10	3.53	3.33	3.53	188,979
20 Oct 15	3.56000 -0.22	3.90	3.51	3.82	316,902
19 Oct 15	3.78000 +0.31	3.84	3.20	3.52	493,297
16 Oct 15	3.47000 +0.24	3.85	3.25	3.25	1,612,906
15 Oct 15	3.23000 +0.00	3.38	3.11	3.38	409,301
14 Oct 15	3.23000 +0.31	3.34	3.01	3.01	1,894,477
13 Oct 15	2.92000 +0.05	2.97	2.71	2.92	475,877
12 Oct 15	2.87000 -0.14	3.06	2.81	3.02	789,758
09 Oct 15	3.01000 -0.58	3.50	2.96	3.41	1,295,757
08 Oct 15	3.59000 -0.42	3.91	3.35	3.91	858,367
07 Oct 15	4.01000 -0.49	4.94	4.00	4.50	777,189
06 Oct 15	4.50000 -0.41	5.07	4.45	4.91	1,010,712
05 Oct 15	4.91000 -2.99	7.94	4.51	7.94	731,882
02 Oct 15	7.90000 +0.27	7.94	7.60	7.60	25,842
01 Oct 15	7.63000 +0.37	7.71	7.26	7.26	28,275
30 Sep 15	7.26000 -0.06	7.37	7.24	7.37	25,918
29 Sep 15	7.32000 +0.04	7.53	7.25	7.25	39,525
28 Sep 15	7.28000 -0.55	8.03	7.23	7.87	60,736
25 Sep 15	7.83000 -0.05	7.99	7.80	7.85	32,247
24 Sep 15	7.88000 -0.07	8.06	7.80	7.95	42,130
23 Sep 15	7.95000 -0.59	8.49	7.79	8.49	91,537
22 Sep 15	8.54000 -0.19	8.72	8.30	8.71	39,749
21 Sep 15	8.73000 +0.08	8.84	8.60	8.66	49,861
18 Sep 15	8.65000 +0.10	8.66	8.42	8.50	79,272
17 Sep 15	8.55000 +0.06	8.61	8.45	8.48	38,887
16 Sep 15	8.49000 +0.31	8.50	8.19	8.19	46,574
15 Sep 15	8.18000 -0.32	8.49	8.07	8.18	71,693
14 Sep 15	8.50000 +0.11	8.50	8.21	8.47	45,251
11 Sep 15	8.39000 +0.22	8.41	7.97	8.13	67,405
10 Sep 15	8.17000 -0.04	8.30	8.10	8.28	22,696
09 Sep 15	8.21000 +0.31	8.24	7.94	7.94	56,749
08 Sep 15	7.90000 +0.30	7.94	7.59	7.68	42,493
04 Sep 15	7.60000 +0.19	7.70	7.28	7.38	73,121
03 Sep 15	7.41000 -0.23	7.68	7.36	7.64	45,314
02 Sep 15	7.64000 -0.37	8.22	7.56	8.07	51,503
01 Sep 15	8.01000 -0.02	8.26	7.71	7.71	34,189
31 Aug 15	8.03000 -0.11	8.13	7.76	8.00	77,087
28 Aug 15	8.14000 +0.42	8.20	7.80	7.87	103,037
27 Aug 15	7.72000 -0.03	7.89	7.58	7.74	83,412
26 Aug 15	7.75000 +0.27	7.85	7.49	7.60	89,216
25 Aug 15	7.48000 +0.04	7.60	7.40	7.50	44,287
24 Aug 15	7.44000 -0.09	7.63	7.08	7.39	62,564
21 Aug 15	7.53000 +0.16	7.54	7.23	7.35	10,113
20 Aug 15	7.37000 -0.08	7.48	7.35	7.48	4,883
19 Aug 15	7.45000 -0.07	7.60	7.37	7.60	112,463
18 Aug 15	7.52000 +0.27	7.52	7.20	7.33	27,384
17 Aug 15	7.25000 -0.17	7.58	7.24	7.42	33,482
14 Aug 15	7.42000 +0.17	7.52	7.14	7.27	77,607
13 Aug 15	7.25000 -0.31	7.54	7.24	7.54	189,432
12 Aug 15	7.56000 -0.05	7.65	7.32	7.61	120,073
11 Aug 15	7.61500 -0.15	7.84	7.46	7.70	92,553
10 Aug 15	7.76000 +0.02	8.24	7.57	7.91	197,240
07 Aug 15	7.74000 +0.00	7.86	7.53	7.71	62,000
06 Aug 15	7.74000 -1.26	8.92	7.72	8.89	600,296
05 Aug 15	9.00000 +0.30	9.00	8.20	8.69	74,961
04 Aug 15	8.70000 +0.38	8.76	8.12	8.43	104,031
03 Aug 15	8.32000 +0.12	8.48	7.80	8.23	290,344
31 Jul 15	8.20000 -0.19	8.64	8.07	8.64	440,763
30 Jul 15	8.39000 -0.25	8.73	8.33	8.64	375,923
29 Jul 15	8.64000 -0.32	8.90	8.40	8.90	322,815
28 Jul 15	8.96000 +0.55	9.02	8.20	8.44	179,783
27 Jul 15	8.41000 +0.20	8.43	8.06	8.23	122,892
24 Jul 15	8.21000 -0.03	8.38	8.06	8.35	92,528
23 Jul 15	8.24000 -0.16	8.46	8.14	8.23	415,541
22 Jul 15	8.40000 -0.23	8.75	8.21	8.67	340,421
21 Jul 15	8.63000 -0.38	9.04	8.59	9.04	470,171
20 Jul 15	9.01000 -0.19	9.24	8.86	9.11	232,706
17 Jul 15	9.20000 -0.24	9.47	9.17	9.32	37,759
16 Jul 15	9.44000 +0.27	9.44	9.00	9.27	112,472
15 Jul 15	9.17000 -0.45	9.64	8.98	9.64	210,003
14 Jul 15	9.62000 +0.19	9.75	9.33	9.44	101,392
13 Jul 15	9.43000 +0.10	9.44	8.99	9.29	204,804
10 Jul 15	9.33000 +0.03	9.60	9.30	9.43	185,825
09 Jul 15	9.30000 +0.01	9.75	9.18	9.39	125,415
08 Jul 15	9.29000 -0.09	9.71	8.71	8.71	79,401
07 Jul 15	9.38000 +0.51	9.41	8.61	8.85	79,007
06 Jul 15	8.87000 +0.04	8.87	8.60	8.73	54,765
02 Jul 15	8.83000 -0.10	8.90	8.61	8.90	31,983
01 Jul 15	8.93000 +0.24	8.97	8.68	8.68	63,191
30 Jun 15	8.69000 +0.17	8.70	8.53	8.62	35,090
29 Jun 15	8.52000 -0.14	8.66	8.50	8.66	39,546
26 Jun 15	8.66000 -0.52	9.17	8.57	9.17	155,718
25 Jun 15	9.18000 +0.15	9.26	8.80	9.02	53,736
24 Jun 15	9.03000 -0.30	9.36	8.87	9.36	67,487
23 Jun 15	9.33000 +0.22	9.48	9.11	9.11	59,061
22 Jun 15	9.11000 -0.66	10.50	8.90	9.83	272,969
19 Jun 15	9.77000 +0.22	10.34	9.45	9.50	1,142,902
18 Jun 15	9.55000 +0.87	9.73	8.65	8.84	255,954
17 Jun 15	8.68000 +0.73	8.77	8.07	8.09	147,280
16 Jun 15	7.95000 -0.03	8.12	7.84	8.00	80,067
15 Jun 15	7.98000 +0.29	8.28	7.69	7.80	142,404
12 Jun 15	7.69000 +0.00	7.77	7.66	7.69	24,677
11 Jun 15	7.69000 -0.03	8.07	7.65	7.77	57,713
10 Jun 15	7.72000 -0.18	8.02	7.71	7.87	51,171
09 Jun 15	7.90000 -0.03	8.07	7.80	7.94	55,354
08 Jun 15	7.93000 -0.05	7.96	7.77	7.95	27,926
05 Jun 15	7.98000 -0.02	8.20	7.92	8.05	26,048
04 Jun 15	8.00000 -0.13	8.75	7.92	8.02	42,720
03 Jun 15	8.13000 +0.12	8.15	7.75	8.01	77,277
02 Jun 15	8.01000 -0.14	8.32	8.00	8.12	159,612
01 Jun 15	8.15000 -0.46	8.58	7.91	8.57	82,666
29 May 15	8.61000 -0.29	9.18	8.57	8.76	138,057
28 May 15	8.90000 +0.29	9.12	8.50	8.63	295,246
27 May 15	8.61000 +0.43	8.72	8.04	8.24	69,664
26 May 15	8.18000 -0.17	8.36	8.16	8.17	42,893
22 May 15	8.35000 -0.21	8.60	8.25	8.60	54,993
21 May 15	8.56000 +0.00	8.82	8.46	8.58	102,327
20 May 15	8.56000 +0.26	9.46	8.22	8.60	254,703
19 May 15	8.30000 +0.21	8.31	8.02	8.02	108,326
18 May 15	8.09000 -0.19	8.77	8.03	8.45	112,362
15 May 15	8.28000 +0.70	8.34	7.58	7.61	150,354
14 May 15	7.58000 +0.48	7.72	7.14	7.16	82,335
13 May 15	7.10000 +0.13	7.41	6.96	7.03	168,909
12 May 15	6.97000 -0.27	7.15	6.88	7.13	170,629
11 May 15	7.24000 -0.23	7.47	7.10	7.47	127,938
08 May 15	7.47000 -0.39	8.00	7.27	7.87	165,536
07 May 15	7.86000 -0.35	8.23	7.71	8.10	197,167
06 May 15	8.21000 -0.28	8.50	8.04	8.50	150,383
05 May 15	8.49000 +0.05	8.57	8.19	8.45	134,717
04 May 15	8.44000 +0.04	8.74	8.40	8.40	78,678
01 May 15	8.40000 -0.37	8.79	8.37	8.75	158,824
30 Apr 15	8.77000 -0.09	8.91	8.76	8.89	78,183
29 Apr 15	8.86000 -0.07	8.95	8.80	8.90	75,171
28 Apr 15	8.93000 +0.18	9.15	8.70	8.79	121,589
27 Apr 15	8.75000 -0.01	9.05	8.59	8.59	145,672
24 Apr 15	8.76000 -0.06	8.93	8.60	8.93	129,836
23 Apr 15	8.82000 +0.17	8.91	8.56	8.57	283,069
22 Apr 15	8.65000 -0.33	8.95	8.06	8.72	398,127
21 Apr 15	8.98000 -0.72	9.77	8.35	9.70	1,203,176
20 Apr 15	9.70000 -0.12	9.86	9.66	9.84	97,376
17 Apr 15	9.82000 +0.06	9.87	9.70	9.72	53,395
16 Apr 15	9.76000 -0.04	9.84	9.70	9.83	85,096
15 Apr 15	9.80000 -0.03	9.90	9.74	9.90	118,983
14 Apr 15	9.83000 -0.11	9.99	9.80	9.99	119,647
13 Apr 15	9.94000 -0.06	10.14	9.83	10.00	115,137
10 Apr 15	10.00000 +0.01	10.08	9.96	10.00	45,125
09 Apr 15	9.99000 -0.07	10.08	9.94	10.05	75,330
08 Apr 15	10.06000 -0.20	10.33	9.90	10.29	104,926
07 Apr 15	10.26000 -0.22	10.47	10.14	10.39	85,276
06 Apr 15	10.48000 +0.19	10.80	10.27	10.31	126,672
02 Apr 15	10.29000 +0.12	10.40	10.15	10.20	47,294
01 Apr 15	10.17000 -0.09	10.54	9.88	10.16	173,917
31 Mar 15	10.25500 -0.23	10.66	10.21	10.45	36,884
30 Mar 15	10.49000 +0.48	10.49	10.02	10.09	60,473
27 Mar 15	10.01000 +0.00	10.11	9.98	10.09	62,215
26 Mar 15	10.01000 +0.02	10.10	9.82	9.82	33,653
25 Mar 15	9.99000 -0.03	10.14	9.89	10.12	69,293
24 Mar 15	10.02000 -0.02	10.12	9.85	10.10	82,203
23 Mar 15	10.04000 +0.24	10.19	9.88	9.90	59,180
20 Mar 15	9.80000 -0.07	9.99	9.70	9.87	144,758
19 Mar 15	9.87000 -0.13	9.99	9.85	9.88	72,795
18 Mar 15	10.00000 +0.12	10.07	9.56	9.85	136,598
17 Mar 15	9.88000 -0.14	10.61	9.83	10.01	65,903
16 Mar 15	10.02000 -0.09	10.35	10.00	10.06	71,682
13 Mar 15	10.11000 -0.38	10.42	10.00	10.33	49,328
12 Mar 15	10.49000 +0.19	10.49	10.05	10.37	57,855
11 Mar 15	10.30000 -0.06	10.42	10.18	10.34	63,138
10 Mar 15	10.36000 -0.06	11.13	10.07	10.42	65,971
09 Mar 15	10.42000 -0.18	10.64	10.25	10.63	21,426
06 Mar 15	10.60000 -0.41	10.99	10.51	10.95	41,811
05 Mar 15	11.01000 -0.17	11.25	10.95	11.25	62,054
04 Mar 15	11.18000 -0.13	11.33	11.06	11.33	24,619
03 Mar 15	11.31000 -0.25	11.56	11.00	11.56	63,977
02 Mar 15	11.56000 +0.06	11.60	11.46	11.48	36,751
27 Feb 15	11.50000 +0.06	11.50	11.32	11.40	38,697
26 Feb 15	11.44000 -0.07	11.64	11.40	11.51	36,416
25 Feb 15	11.51000 +0.45	11.69	11.00	11.03	82,148
24 Feb 15	11.05500 +0.05	11.22	10.95	11.03	52,126
23 Feb 15	11.01000 +0.14	11.02	10.80	10.80	28,620
20 Feb 15	10.87000 +0.03	10.89	10.75	10.88	18,755
19 Feb 15	10.84000 +0.07	10.99	10.73	10.73	20,872
18 Feb 15	10.77000 +0.22	11.43	10.70	11.13	46,020
17 Feb 15	10.55000 +0.46	10.64	10.07	10.07	51,165
13 Feb 15	10.09000 +0.22	10.09	9.71	9.89	38,904
12 Feb 15	9.87000 +0.02	9.97	9.77	9.85	80,523
11 Feb 15	9.85000 -0.16	10.02	9.85	10.02	46,348
10 Feb 15	10.01000 -0.01	10.12	10.00	10.02	18,865
09 Feb 15	10.02000 +0.15	10.12	9.80	9.98	58,710
06 Feb 15	9.87000 -0.18	10.40	9.80	10.12	78,670
05 Feb 15	10.05000 -0.01	10.13	9.99	10.05	50,531
04 Feb 15	10.06000 -0.08	10.25	10.00	10.12	29,703
03 Feb 15	10.14000 +0.16	10.17	10.06	10.10	47,290
02 Feb 15	9.98000 +0.32	10.14	9.60	9.70	57,363
30 Jan 15	9.66000 +0.14	9.69	9.48	9.55	55,961
29 Jan 15	9.52000 -0.03	9.59	9.48	9.55	23,885
28 Jan 15	9.55000 +0.03	9.59	9.25	9.52	69,237
27 Jan 15	9.52000 -0.18	9.65	9.40	9.62	30,894
26 Jan 15	9.70000 -0.11	9.86	9.48	9.80	43,837
23 Jan 15	9.81000 +0.10	9.89	9.55	9.74	65,578
22 Jan 15	9.71000 -0.07	9.85	9.50	9.84	80,796
21 Jan 15	9.78000 -0.19	9.97	9.32	9.91	137,326
20 Jan 15	9.97000 -0.12	10.14	9.91	10.06	28,391
16 Jan 15	10.09000 -0.05	10.21	10.02	10.13	38,041
15 Jan 15	10.13500 -0.24	10.35	9.99	10.35	40,694
14 Jan 15	10.38000 -0.13	10.70	10.35	10.50	77,874
13 Jan 15	10.51000 +0.11	10.71	10.24	10.38	72,502
12 Jan 15	10.40000 -0.20	10.63	10.29	10.43	54,672
09 Jan 15	10.60000 -0.14	10.76	10.32	10.71	38,022
08 Jan 15	10.74000 -0.11	10.88	10.59	10.88	30,446
07 Jan 15	10.85000 +0.40	10.86	10.57	10.64	55,742
06 Jan 15	10.45000 -0.16	10.76	10.22	10.66	47,074
05 Jan 15	10.61000 -0.27	11.06	10.59	10.77	43,984
02 Jan 15	10.88000 -0.32	11.23	10.72	11.23	28,574
31 Dec 14	11.20000 -0.24	11.69	11.09	11.42	81,696
30 Dec 14	11.44500 -0.15	11.80	11.25	11.62	70,756
29 Dec 14	11.59000 -0.30	11.90	11.52	11.90	62,788
26 Dec 14	11.89000 +0.11	11.90	11.70	11.80	47,321
24 Dec 14	11.78000 +0.05	11.80	11.71	11.74	23,936
23 Dec 14	11.73000 +0.19	11.93	11.33	11.50	176,127
22 Dec 14	11.54000 +0.05	11.71	10.92	11.56	237,477
19 Dec 14	11.49000 +0.40	11.90	10.97	11.08	654,885
18 Dec 14	11.09000 -0.07	11.41	11.09	11.22	80,467
17 Dec 14	11.16000 +0.43	11.47	10.70	10.72	179,486
16 Dec 14	10.73000 -0.21	11.14	10.69	10.95	202,016
15 Dec 14	10.94000 +0.47	10.95	9.94	10.41	153,370
12 Dec 14	10.47000 +0.07	10.48	10.17	10.34	43,064
11 Dec 14	10.40500 +0.05	10.59	10.22	10.41	19,969
10 Dec 14	10.36000 -0.49	10.83	10.35	10.74	33,994
09 Dec 14	10.85000 +0.01	10.90	10.44	10.70	47,707
08 Dec 14	10.84000 +0.84	10.88	9.97	10.15	134,418
05 Dec 14	10.00000 -0.35	10.39	10.00	10.35	48,235
04 Dec 14	10.35000 +0.17	10.41	9.77	10.16	58,644
03 Dec 14	10.18000 -0.57	10.71	10.08	10.71	49,603
02 Dec 14	10.75000 -0.25	11.07	10.68	10.99	27,838
01 Dec 14	11.00000 -0.34	11.33	10.75	11.33	49,469
28 Nov 14	11.34000 -0.23	11.62	10.62	11.49	58,856
26 Nov 14	11.57000 +0.28	11.64	10.97	11.31	152,550
25 Nov 14	11.29000 +0.14	11.55	10.80	11.04	114,084
24 Nov 14	11.15000 +0.07	11.25	11.02	11.02	45,262
21 Nov 14	11.08000 -0.01	11.33	10.84	11.33	58,123
20 Nov 14	11.09000 +0.13	11.09	10.70	10.97	85,177
19 Nov 14	10.96000 +0.26	11.40	10.50	10.80	156,804
18 Nov 14	10.70000 -0.06	10.81	10.51	10.81	46,622
17 Nov 14	10.76000 -0.26	11.05	10.48	11.05	70,203
14 Nov 14	11.02000 +0.52	11.22	10.36	10.67	122,207
13 Nov 14	10.50000 -0.18	11.25	10.44	10.88	107,956
12 Nov 14	10.68000 -0.14	11.14	10.61	10.83	46,812
11 Nov 14	10.82000 +0.23	11.39	10.42	10.67	205,067
10 Nov 14	10.59000 +0.74	11.00	10.05	10.05	146,917
07 Nov 14	9.85000 +0.05	9.93	9.55	9.87	63,952
06 Nov 14	9.80000 -0.09	10.04	9.65	9.88	54,146
05 Nov 14	9.89000 -0.51	10.65	9.75	10.56	178,861
04 Nov 14	10.40000 +0.50	10.92	9.56	9.87	216,136
03 Nov 14	9.90000 -0.06	10.07	9.87	10.00	26,454
31 Oct 14	9.96000 +0.01	10.31	9.84	9.99	68,011
30 Oct 14	9.95000 +0.34	10.06	9.47	9.53	92,573
29 Oct 14	9.61000 +0.54	9.65	9.05	9.21	51,933
28 Oct 14	9.07000 -0.12	9.25	9.05	9.19	97,770
27 Oct 14	9.19000 -0.41	9.52	9.06	9.52	130,759
24 Oct 14	9.60000 -0.04	9.68	9.41	9.61	50,012
23 Oct 14	9.64000 +0.05	9.92	9.55	9.71	82,844
22 Oct 14	9.59000 -0.14	10.06	9.47	9.55	98,061
21 Oct 14	9.73000 +0.29	10.02	9.41	9.52	58,843
20 Oct 14	9.44000 -0.35	9.98	9.26	9.80	93,706
17 Oct 14	9.79000 -0.25	10.31	9.63	10.31	101,413
16 Oct 14	10.04000 -0.15	10.36	9.89	10.04	102,800
15 Oct 14	10.19000 +0.84	10.43	9.23	9.23	188,989
14 Oct 14	9.35000 +0.35	9.41	8.95	9.09	86,362
13 Oct 14	9.00000 -0.40	9.22	8.71	9.22	84,814
10 Oct 14	9.40000 +0.33	9.72	8.52	9.02	131,791
09 Oct 14	9.07000 -0.52	10.00	9.04	9.52	71,777
08 Oct 14	9.59000 -0.34	10.15	9.51	9.96	82,335
07 Oct 14	9.93000 +0.02	10.02	9.81	9.85	42,092
06 Oct 14	9.91000 +0.06	10.15	9.82	9.85	96,622
03 Oct 14	9.85000 -0.05	10.74	9.80	9.93	329,944
02 Oct 14	9.90000 -0.04	10.33	9.81	10.01	52,859
01 Oct 14	9.94000 -0.45	10.40	9.80	10.32	64,372
30 Sep 14	10.39000 -0.17	10.63	9.87	10.54	75,189
29 Sep 14	10.56000 +0.36	10.60	10.20	10.20	49,494
26 Sep 14	10.20000 -0.05	10.72	10.20	10.30	44,674
25 Sep 14	10.25000 -0.08	10.66	10.20	10.63	48,625
24 Sep 14	10.33000 -0.15	10.50	10.17	10.43	38,340
23 Sep 14	10.48000 +0.24	10.81	10.14	10.24	59,101
22 Sep 14	10.24000 -0.52	11.17	10.20	10.72	167,360
19 Sep 14	10.76000 -0.70	11.58	10.65	11.48	144,983
18 Sep 14	11.46000 -0.18	12.17	11.41	11.65	47,871
17 Sep 14	11.64000 -0.73	12.70	11.60	12.36	71,531
16 Sep 14	12.37000 +0.74	12.85	11.50	11.64	162,523
15 Sep 14	11.63000 -0.08	12.15	11.60	11.67	70,032
12 Sep 14	11.71000 -0.39	12.25	11.63	12.14	71,215
11 Sep 14	12.10000 -0.34	12.45	12.00	12.38	64,310
10 Sep 14	12.44000 -0.20	13.14	12.35	12.99	85,954
09 Sep 14	12.64000 +0.29	13.30	12.25	12.35	299,663
08 Sep 14	12.35000 -0.19	12.98	12.26	12.50	72,674
05 Sep 14	12.54000 -0.02	13.35	12.50	12.65	118,357
04 Sep 14	12.56000 +0.85	12.63	11.78	11.94	206,082
03 Sep 14	11.71000 -0.80	12.65	11.41	12.47	266,266
02 Sep 14	12.51000 -0.71	13.88	12.40	13.13	371,906
29 Aug 14	13.22000 +0.21	14.14	12.60	12.87	462,689
28 Aug 14	13.01000 +1.34	13.19	11.33	11.49	256,769
27 Aug 14	11.67000 -0.38	12.20	11.40	12.10	67,429
26 Aug 14	12.05000 +0.01	12.30	11.05	11.05	98,556
25 Aug 14	12.04000 -1.27	13.70	11.75	13.70	156,837
22 Aug 14	13.31000 +1.63	14.90	12.03	12.20	778,660
21 Aug 14	11.68000 -0.11	11.88	11.47	11.88	48,480
20 Aug 14	11.79000 +0.34	12.10	11.32	11.45	165,868
19 Aug 14	11.45000 +1.05	11.62	10.38	10.40	205,903
18 Aug 14	10.40000 +0.33	10.44	10.09	10.09	28,250
15 Aug 14	10.07000 +0.00	10.22	9.99	10.22	19,685
14 Aug 14	10.07000 -0.37	10.45	10.02	10.44	62,922
13 Aug 14	10.44000 +1.14	10.47	9.34	9.34	167,154
12 Aug 14	9.30000 -0.04	9.35	9.16	9.35	37,475
11 Aug 14	9.34000 +0.09	9.35	9.22	9.34	29,726
08 Aug 14	9.25000 +0.03	9.33	9.20	9.25	10,880
07 Aug 14	9.22000 -0.08	9.34	9.15	9.28	15,810
06 Aug 14	9.30000 +0.05	9.33	9.16	9.30	74,769
05 Aug 14	9.25000 +0.10	9.30	9.05	9.16	14,556
04 Aug 14	9.15000 +0.02	9.21	8.85	9.01	11,310
01 Aug 14	9.13000 +0.15	9.26	8.43	8.95	24,552
31 Jul 14	8.98000 -0.22	9.25	8.87	9.24	30,006
30 Jul 14	9.20000 -0.08	9.27	9.12	9.27	22,874
29 Jul 14	9.28000 -0.08	9.35	9.09	9.35	21,100
28 Jul 14	9.36000 +0.01	9.43	9.27	9.40	21,332
25 Jul 14	9.35000 +0.00	9.35	9.29	9.33	11,829
24 Jul 14	9.35000 +0.05	9.35	9.23	9.35	22,627
23 Jul 14	9.30000 -0.03	9.35	9.17	9.27	36,169
22 Jul 14	9.33000 +0.59	9.66	8.76	8.76	236,100
21 Jul 14	8.74000 +0.16	8.79	8.60	8.62	124,786
18 Jul 14	8.58000 +0.38	8.70	8.06	8.20	60,963
17 Jul 14	8.20000 +0.00	8.23	8.06	8.12	35,653
16 Jul 14	8.20000 +0.02	8.22	8.16	8.17	27,657
15 Jul 14	8.18000 -0.14	8.30	8.15	8.29	19,955
14 Jul 14	8.32000 -0.07	8.40	8.28	8.38	15,135
11 Jul 14	8.38500 -0.01	8.40	8.35	8.35	13,280
10 Jul 14	8.40000 +0.03	8.42	8.35	8.37	25,035
09 Jul 14	8.37000 -0.03	8.46	8.37	8.42	7,712
08 Jul 14	8.40000 +0.00	8.43	8.33	8.35	10,975
07 Jul 14	8.40000 +0.05	8.50	8.35	8.35	16,776
03 Jul 14	8.35000 -0.05	8.38	8.25	8.35	18,933
02 Jul 14	8.40000 +0.01	8.50	8.29	8.47	112,300
01 Jul 14	8.39000 +0.06	8.69	8.34	8.69	11,353
30 Jun 14	8.33000 -0.16	8.48	8.29	8.47	6,503
27 Jun 14	8.49000 +0.19	8.49	8.33	8.33	28,337
26 Jun 14	8.30100 -0.18	8.45	8.23	8.44	11,376
25 Jun 14	8.48000 +0.08	8.49	8.41	8.43	4,149
24 Jun 14	8.40000 +0.00	8.70	8.33	8.46	37,099
23 Jun 14	8.40000 -0.10	8.68	8.40	8.51	13,309
20 Jun 14	8.50000 +0.14	8.55	8.21	8.43	76,554
19 Jun 14	8.36000 -0.20	8.52	8.36	8.52	9,300
18 Jun 14	8.56000 +0.18	8.64	8.42	8.42	18,418
17 Jun 14	8.38000 +0.10	8.48	8.18	8.20	15,367
16 Jun 14	8.28000 -0.04	8.31	8.20	8.30	6,165
13 Jun 14	8.32000 +0.01	8.47	8.27	8.34	6,218
12 Jun 14	8.31000 +0.13	8.40	8.05	8.09	33,155
11 Jun 14	8.18000 -0.10	8.36	8.11	8.31	7,560
10 Jun 14	8.28000 +0.20	8.41	7.93	8.16	86,461
09 Jun 14	8.08000 -0.07	8.30	8.00	8.30	7,453
06 Jun 14	8.15000 +0.14	8.39	7.81	8.00	24,407
05 Jun 14	8.01000 +0.06	8.13	7.94	7.94	13,500
04 Jun 14	7.95000 -0.01	8.04	7.82	7.89	42,503
03 Jun 14	7.96000 -0.02	8.01	7.77	7.93	46,030
02 Jun 14	7.98000 -0.15	8.22	7.95	8.13	26,926
30 May 14	8.13000 -0.39	8.57	7.93	8.55	78,240
29 May 14	8.52000 +0.13	8.55	8.36	8.36	7,591
28 May 14	8.39000 -0.22	8.67	8.37	8.61	27,421
27 May 14	8.61000 +0.15	8.64	8.40	8.52	43,908
23 May 14	8.46000 -0.02	8.59	8.39	8.59	23,734
22 May 14	8.48000 +0.44	8.54	8.03	8.05	82,086
21 May 14	8.04000 +0.11	8.08	7.91	7.91	50,797
20 May 14	7.93000 +0.06	8.02	7.81	7.88	12,589
19 May 14	7.87000 -0.04	7.96	7.83	7.92	90,198
16 May 14	7.91000 -0.01	8.03	7.85	8.00	113,208
15 May 14	7.92000 -0.02	8.20	7.90	8.18	82,323
14 May 14	7.94000 -0.06	8.05	7.90	8.05	25,136
13 May 14	8.00000 -0.07	8.09	7.79	7.82	80,627
12 May 14	8.07000 +0.16	8.19	7.98	8.05	23,008
09 May 14	7.91000 -0.12	8.09	7.90	7.99	189,351
08 May 14	8.03000 +0.00	8.15	7.99	8.07	56,678
07 May 14	8.03000 -0.04	8.15	7.96	8.15	80,671
06 May 14	8.07000 +0.07	8.10	7.88	7.90	138,935
05 May 14	8.00000 +1.82	8.20	7.60	7.89	768,151
02 May 14	6.18000 +0.02	6.25	6.18	6.20	5,476
01 May 14	6.16000 -0.27	6.43	6.16	6.38	11,875
30 Apr 14	6.43000 +0.31	6.47	6.15	6.15	35,222
29 Apr 14	6.12000 -0.17	6.30	6.10	6.30	40,163
28 Apr 14	6.29000 -0.05	6.44	6.26	6.42	7,756
25 Apr 14	6.34000 +0.00	6.42	6.30	6.40	1,800
24 Apr 14	6.34000 -0.01	6.45	6.30	6.40	20,464
23 Apr 14	6.35000 -0.05	6.46	6.35	6.37	2,394
22 Apr 14	6.40000 -0.02	6.47	6.34	6.34	13,115
21 Apr 14	6.42000 +0.18	6.45	6.20	6.22	8,286
17 Apr 14	6.24000 -0.08	6.43	6.15	6.41	11,832
16 Apr 14	6.32000 +0.28	6.35	6.15	6.15	15,252
15 Apr 14	6.04000 -0.04	6.07	5.96	6.03	30,841
14 Apr 14	6.08000 -0.39	6.46	6.05	6.46	50,137
11 Apr 14	6.47000 -0.28	6.70	6.43	6.70	12,582
10 Apr 14	6.75000 -0.02	6.79	6.68	6.70	12,535
09 Apr 14	6.77000 +0.01	6.80	6.68	6.68	27,336
08 Apr 14	6.76000 -0.10	6.76	6.71	6.75	1,500
07 Apr 14	6.86000 +0.02	6.86	6.71	6.72	6,911
04 Apr 14	6.84000 -0.06	7.00	6.82	6.90	5,103
03 Apr 14	6.90000 +0.01	7.00	6.89	7.00	6,262
02 Apr 14	6.89000 +0.07	6.99	6.83	6.83	7,120
01 Apr 14	6.82000 -0.23	7.06	6.78	7.06	28,608
31 Mar 14	7.05000 +0.05	7.10	6.91	7.09	47,172
28 Mar 14	7.00000 +0.01	7.10	6.88	7.00	36,125
27 Mar 14	6.99000 -0.08	7.32	6.86	7.04	37,749
26 Mar 14	7.07000 +0.10	7.15	7.00	7.05	12,747
25 Mar 14	6.97000 -0.05	7.21	6.97	7.05	21,214
24 Mar 14	7.02000 -0.16	7.16	6.88	7.16	50,226
21 Mar 14	7.18000 +0.11	7.19	7.06	7.14	5,256
20 Mar 14	7.07000 -0.07	7.17	7.04	7.07	6,519
19 Mar 14	7.14000 -0.05	7.20	7.08	7.20	22,875
18 Mar 14	7.19000 -0.06	7.38	7.14	7.25	30,048
17 Mar 14	7.25000 +0.20	7.34	7.06	7.06	23,212
14 Mar 14	7.05400 -0.24	7.30	6.91	7.26	36,782
13 Mar 14	7.29000 -0.02	7.30	7.25	7.30	16,378
12 Mar 14	7.31000 -0.32	7.50	7.31	7.50	12,939
11 Mar 14	7.63000 +0.08	7.63	7.46	7.57	17,522
10 Mar 14	7.55000 -0.16	7.67	7.51	7.60	11,368
07 Mar 14	7.71000 +0.26	7.72	7.48	7.48	20,720
06 Mar 14	7.45000 -0.07	7.79	7.45	7.59	53,636
05 Mar 14	7.52000 -0.07	7.80	7.50	7.56	13,166
04 Mar 14	7.59000 +0.16	7.65	7.49	7.49	15,633
03 Mar 14	7.43000 -0.03	7.58	7.43	7.50	13,445
28 Feb 14	7.46000 -0.21	7.70	7.46	7.68	36,401
27 Feb 14	7.67000 -0.16	7.84	7.52	7.80	27,409
26 Feb 14	7.83000 -0.12	8.05	7.82	7.91	25,981
25 Feb 14	7.95000 -0.45	8.39	7.94	8.39	21,400
24 Feb 14	8.40000 +0.53	8.40	7.90	7.90	61,366
21 Feb 14	7.86900 +0.04	7.92	7.66	7.83	42,194
20 Feb 14	7.83000 +0.02	7.85	7.60	7.77	26,664
19 Feb 14	7.81000 +0.34	7.81	7.42	7.42	18,734
18 Feb 14	7.47000 +0.29	7.60	7.22	7.22	31,864
14 Feb 14	7.18000 -0.33	7.48	7.18	7.45	12,277
13 Feb 14	7.51000 -0.10	7.79	7.25	7.60	31,398
12 Feb 14	7.61000 +0.13	7.71	7.50	7.50	14,148
11 Feb 14	7.48000 -0.03	7.59	7.25	7.59	11,962
10 Feb 14	7.51000 +0.20	8.02	7.30	7.30	38,247
07 Feb 14	7.31000 +0.16	7.49	7.15	7.20	25,961
06 Feb 14	7.15000 -0.25	7.39	7.10	7.26	32,671
05 Feb 14	7.40000 +0.04	7.60	7.15	7.35	33,997
04 Feb 14	7.36000 -0.18	7.57	7.36	7.57	32,321
03 Feb 14	7.54000 -0.05	7.88	7.35	7.59	60,079
31 Jan 14	7.59000 +0.22	7.59	7.05	7.20	107,530
30 Jan 14	7.37000 -0.08	7.68	7.23	7.52	19,790
29 Jan 14	7.45000 -0.10	7.56	7.18	7.48	32,860
28 Jan 14	7.55000 +0.11	7.83	7.50	7.50	18,492
27 Jan 14	7.44000 -0.62	8.38	7.44	8.01	66,967
24 Jan 14	8.06000 +0.22	8.09	7.70	7.80	139,992
23 Jan 14	7.84000 -0.10	7.94	7.65	7.80	24,454
22 Jan 14	7.94000 -0.67	8.71	7.64	8.52	165,551
21 Jan 14	8.61000 +1.06	8.79	7.50	7.63	478,004
17 Jan 14	7.55000 +0.20	7.99	7.38	7.38	118,083
16 Jan 14	7.35000 +0.18	7.35	7.11	7.11	27,544
15 Jan 14	7.16550 +0.18	7.24	6.97	6.97	10,140
14 Jan 14	6.99000 -0.01	7.01	6.90	6.93	4,776
13 Jan 14	7.00000 -0.16	7.27	6.94	7.08	17,412
10 Jan 14	7.16000 +0.05	7.16	6.97	7.10	24,342
09 Jan 14	7.11000 -0.23	7.34	7.00	7.32	12,527
08 Jan 14	7.34000 +0.00	7.35	7.30	7.34	5,950
07 Jan 14	7.34000 +0.00	7.55	7.26	7.32	22,518
06 Jan 14	7.34000 +0.38	7.41	7.00	7.00	71,036
03 Jan 14	6.96000 -0.09	7.10	6.96	7.01	14,831
02 Jan 14	7.05000 +0.09	7.22	6.96	7.12	20,269
31 Dec 13	6.96000 +0.24	7.22	6.74	6.76	51,492
30 Dec 13	6.72000 -0.09	6.87	6.69	6.75	54,374
27 Dec 13	6.81000 -0.04	6.94	6.77	6.80	55,741
26 Dec 13	6.85000 -0.10	7.11	6.85	7.03	38,163
24 Dec 13	6.95000 +0.07	7.18	6.81	6.86	22,791
23 Dec 13	6.88000 -0.18	7.14	6.88	7.11	14,641
20 Dec 13	7.06000 -0.05	7.17	6.96	7.07	24,503
19 Dec 13	7.11000 +0.02	7.18	7.02	7.10	34,939
18 Dec 13	7.09000 +0.04	7.19	6.74	7.00	45,606
17 Dec 13	7.05000 +0.08	7.09	6.98	7.00	24,032
16 Dec 13	6.97000 +0.30	7.06	6.77	6.77	71,098
13 Dec 13	6.67000 +0.28	6.82	6.39	6.39	61,323
12 Dec 13	6.39000 +0.25	6.55	6.08	6.10	46,612
11 Dec 13	6.14000 +0.10	6.34	6.02	6.10	97,807
10 Dec 13	6.04000 +0.00	6.20	6.00	6.03	41,133
09 Dec 13	6.04000 -0.05	6.20	5.85	6.04	87,629
06 Dec 13	6.09000 +0.06	6.10	5.90	6.03	85,775
05 Dec 13	6.03000 +0.04	6.03	5.85	5.96	51,490
04 Dec 13	5.99000 -0.08	6.02	5.95	6.00	11,479
03 Dec 13	6.07000 +0.15	6.08	5.86	5.86	34,949
02 Dec 13	5.92000 +0.02	6.08	5.86	5.90	45,648
29 Nov 13	5.90000 -0.20	6.14	5.90	6.14	6,368
27 Nov 13	6.10000 +0.09	6.20	5.98	6.02	57,130
26 Nov 13	6.01000 +0.37	6.19	5.70	5.70	49,875
25 Nov 13	5.64000 +0.09	5.86	5.51	5.54	24,151
22 Nov 13	5.55000 +0.04	5.60	5.50	5.55	14,498
21 Nov 13	5.51000 +0.01	5.55	5.50	5.55	7,526
20 Nov 13	5.50000 -0.01	5.55	5.42	5.48	13,451
19 Nov 13	5.51000 +0.00	5.52	5.42	5.51	21,563
18 Nov 13	5.51000 -0.01	5.60	5.40	5.60	18,271
15 Nov 13	5.52000 -0.03	5.60	5.50	5.60	8,428
14 Nov 13	5.55000 +0.31	5.56	5.34	5.40	30,267
13 Nov 13	5.24000 +0.05	5.27	5.10	5.15	31,548
12 Nov 13	5.19000 -0.23	5.48	5.15	5.42	74,051
11 Nov 13	5.42000 +0.02	5.60	5.39	5.42	53,029
08 Nov 13	5.40000 +0.04	5.49	5.38	5.47	5,058
07 Nov 13	5.36000 -0.04	5.50	5.35	5.50	46,609
06 Nov 13	5.40000 +0.05	5.49	5.38	5.40	39,696
05 Nov 13	5.35000 +0.02	5.37	5.32	5.35	22,134
04 Nov 13	5.33000 +0.13	5.42	5.27	5.27	26,606
01 Nov 13	5.20000 +0.05	5.30	5.15	5.30	22,604
31 Oct 13	5.15000 +0.00	5.23	5.11	5.16	58,277
30 Oct 13	5.15000 -0.15	5.30	5.15	5.27	18,140
29 Oct 13	5.30000 -0.18	5.53	5.27	5.45	12,316
28 Oct 13	5.48000 -0.07	5.68	5.40	5.60	21,214
25 Oct 13	5.55000 +0.12	5.73	5.45	5.49	35,287
24 Oct 13	5.43000 +0.12	5.63	5.31	5.31	42,834
23 Oct 13	5.31000 +0.12	5.38	5.16	5.22	17,406
22 Oct 13	5.19000 +0.05	5.51	5.15	5.17	88,351
21 Oct 13	5.14000 +0.15	5.36	5.01	5.22	97,219
18 Oct 13	4.99000 +0.07	5.22	4.91	4.96	64,596
17 Oct 13	4.92000 -0.07	5.12	4.80	4.93	39,127
16 Oct 13	4.99000 +0.09	5.12	4.90	4.90	30,930
15 Oct 13	4.90000 +0.01	4.95	4.85	4.89	30,118
14 Oct 13	4.89000 +0.03	4.95	4.80	4.80	20,584
11 Oct 13	4.86000 -0.01	4.90	4.81	4.89	23,574
10 Oct 13	4.87000 +0.01	4.91	4.83	4.91	24,109
09 Oct 13	4.86000 +0.06	4.96	4.81	4.85	27,572
08 Oct 13	4.80000 -0.08	4.88	4.79	4.86	43,150
07 Oct 13	4.88000 +0.02	4.96	4.82	4.85	8,461
04 Oct 13	4.86000 +0.01	5.09	4.86	4.90	14,501
03 Oct 13	4.85000 -0.04	5.16	4.84	4.89	55,285
02 Oct 13	4.89000 -0.08	4.94	4.84	4.89	88,706
01 Oct 13	4.97000 -0.14	5.10	4.95	5.10	33,711
30 Sep 13	5.11000 +0.00	5.15	5.05	5.07	48,417
27 Sep 13	5.11000 -0.01	5.14	5.08	5.12	32,183
26 Sep 13	5.12000 -0.05	5.18	5.10	5.15	29,927
25 Sep 13	5.17000 -0.09	5.29	5.13	5.25	20,405
24 Sep 13	5.26000 +0.00	5.30	5.24	5.24	15,398
23 Sep 13	5.26000 +0.16	5.35	4.58	5.11	23,912
20 Sep 13	5.10000 -0.12	5.49	5.10	5.29	30,601
19 Sep 13	5.22000 -0.13	5.45	5.20	5.35	45,004
18 Sep 13	5.35000 +0.02	5.43	5.23	5.31	7,005
17 Sep 13	5.33000 -0.04	5.45	5.31	5.43	20,605
16 Sep 13	5.37000 +0.00	5.46	5.28	5.36	22,650
13 Sep 13	5.37000 +0.16	5.45	5.22	5.32	19,779
12 Sep 13	5.21000 -0.05	5.32	5.20	5.23	11,743
11 Sep 13	5.26000 -0.01	5.40	5.22	5.26	24,481
10 Sep 13	5.27000 +0.18	5.27	5.03	5.12	27,509
09 Sep 13	5.09000 +0.18	5.27	4.91	4.91	109,175
06 Sep 13	4.91000 +0.24	4.99	4.71	4.71	26,567
05 Sep 13	4.67000 +0.01	4.80	4.60	4.65	13,390
04 Sep 13	4.66000 +0.08	4.68	4.57	4.59	18,029
03 Sep 13	4.58000 +0.02	4.76	4.54	4.62	37,106
30 Aug 13	4.56000 -0.01	4.62	4.56	4.60	33,864
29 Aug 13	4.57000 -0.07	4.62	4.52	4.62	22,606
28 Aug 13	4.64000 -0.02	4.70	4.56	4.63	26,299
27 Aug 13	4.66000 -0.03	4.67	4.56	4.65	28,282
26 Aug 13	4.69000 +0.00	4.75	4.68	4.73	30,061
23 Aug 13	4.69000 -0.19	4.90	4.67	4.90	33,326
22 Aug 13	4.88000 +0.25	4.88	4.66	4.66	20,414
21 Aug 13	4.63000 +0.31	4.69	4.29	4.32	78,236
20 Aug 13	4.32000 +0.02	4.35	4.26	4.26	54,736
19 Aug 13	4.30000 -0.06	4.34	4.30	4.34	41,522
16 Aug 13	4.36000 +0.00	4.37	4.32	4.36	22,206
15 Aug 13	4.36000 +0.04	4.38	4.30	4.30	30,078
14 Aug 13	4.32000 -0.04	4.48	4.32	4.48	10,706
13 Aug 13	4.36000 -0.05	4.43	4.35	4.43	43,277
12 Aug 13	4.41000 -0.02	4.47	4.40	4.41	20,200
09 Aug 13	4.43000 -0.07	4.50	4.43	4.50	18,184
08 Aug 13	4.50000 -0.04	4.58	4.45	4.58	65,526
07 Aug 13	4.54000 -0.02	4.56	4.53	4.54	25,774
06 Aug 13	4.56000 -0.06	4.63	4.55	4.62	34,965
05 Aug 13	4.62000 +0.03	4.68	4.58	4.60	17,366
02 Aug 13	4.59000 -0.05	4.68	4.59	4.66	25,601
01 Aug 13	4.64000 +0.02	4.77	4.62	4.68	28,192
31 Jul 13	4.62000 +0.00	4.65	4.59	4.63	34,447
30 Jul 13	4.62000 -0.01	4.67	4.60	4.65	69,506
29 Jul 13	4.63000 -0.01	4.69	4.63	4.64	27,982
26 Jul 13	4.64000 +0.00	4.66	4.61	4.61	30,592
25 Jul 13	4.64000 +0.01	4.71	4.62	4.66	53,457
24 Jul 13	4.63000 -0.02	4.68	4.63	4.65	42,813
23 Jul 13	4.65000 -0.01	4.69	4.64	4.67	65,965
22 Jul 13	4.66000 -0.01	4.74	4.65	4.66	77,154
19 Jul 13	4.67000 -0.04	4.77	4.65	4.71	50,889
18 Jul 13	4.71000 -0.03	4.80	4.71	4.78	31,999
17 Jul 13	4.74000 -0.05	4.85	4.74	4.84	33,790
16 Jul 13	4.79000 +0.01	4.87	4.74	4.75	127,640
15 Jul 13	4.78000 -0.05	4.89	4.78	4.89	53,158
12 Jul 13	4.83000 -0.01	4.87	4.80	4.83	28,837
11 Jul 13	4.84000 -0.06	5.01	4.82	5.01	34,338
10 Jul 13	4.90000 +0.02	4.94	4.81	4.83	63,524
09 Jul 13	4.88000 -0.05	5.03	4.86	5.03	86,701
08 Jul 13	4.93000 -0.11	5.03	4.93	5.03	37,266
05 Jul 13	5.04000 +0.03	5.10	4.97	5.10	36,326
03 Jul 13	5.01000 +0.00	5.06	4.99	4.99	33,642
02 Jul 13	5.01000 -0.16	5.31	4.93	5.13	179,267
01 Jul 13	5.17000 +0.57	5.24	4.60	4.60	194,663
28 Jun 13	4.60000 -0.05	4.83	4.58	4.63	1,920,500
27 Jun 13	4.65000 -0.12	4.84	4.65	4.82	194,142
26 Jun 13	4.77000 +0.01	4.85	4.73	4.79	87,509
25 Jun 13	4.76000 +0.01	4.90	4.72	4.83	93,874
24 Jun 13	4.75000 -0.12	5.17	4.71	4.74	97,662
21 Jun 13	4.87000 -0.21	5.11	4.80	5.11	539,668
20 Jun 13	5.08000 -0.16	5.16	5.05	5.12	95,026
19 Jun 13	5.24000 -0.18	5.43	5.16	5.40	72,873
18 Jun 13	5.42000 -0.16	5.57	5.32	5.57	103,558
17 Jun 13	5.58000 +0.05	5.99	5.50	5.60	121,872
14 Jun 13	5.53000 -0.08	5.68	5.51	5.68	35,680
13 Jun 13	5.61000 +0.10	5.66	5.50	5.51	47,239
12 Jun 13	5.51000 -0.01	5.65	5.50	5.55	53,867
11 Jun 13	5.52000 -0.16	5.68	5.50	5.61	59,441
10 Jun 13	5.68000 -0.38	6.11	5.60	6.11	94,228
07 Jun 13	6.06000 +0.08	6.10	6.05	6.05	28,026
06 Jun 13	5.98000 +0.08	5.99	5.85	5.90	26,366
05 Jun 13	5.90000 -0.16	6.16	5.80	6.16	63,995
04 Jun 13	6.06000 -0.10	6.15	6.00	6.15	32,439
03 Jun 13	6.16000 +0.28	6.21	5.80	5.92	50,534
31 May 13	5.88000 -0.17	6.07	5.84	5.99	54,888
30 May 13	6.05000 +0.07	6.09	5.95	6.01	30,299
29 May 13	5.98000 -0.20	6.19	5.96	6.19	21,749
28 May 13	6.18000 +0.31	6.30	5.91	5.91	66,885
24 May 13	5.87000 -0.05	6.00	5.82	5.87	23,414
23 May 13	5.92000 +0.32	5.95	5.52	5.57	29,704
22 May 13	5.60000 -0.21	5.98	5.59	5.83	24,439
21 May 13	5.81000 -0.25	6.12	5.73	6.07	46,923
20 May 13	6.06000 +0.15	6.12	5.92	5.93	44,435
17 May 13	5.91000 +0.30	5.95	5.60	5.66	52,870
16 May 13	5.61000 +0.08	5.75	5.50	5.52	35,016
15 May 13	5.53000 +0.01	5.55	5.50	5.50	34,816
14 May 13	5.52000 -0.02	5.59	5.50	5.59	34,618
13 May 13	5.54000 -0.14	5.66	5.50	5.65	34,861
10 May 13	5.68000 -0.09	5.84	5.66	5.84	22,913
09 May 13	5.77000 +0.00	5.93	5.70	5.72	31,710
08 May 13	5.77000 +0.07	5.79	5.66	5.66	12,914
07 May 13	5.70000 -0.10	5.87	5.65	5.79	30,333
06 May 13	5.80000 +0.12	6.05	5.73	5.90	36,190
03 May 13	5.68000 -0.06	5.98	5.66	5.85	51,122
02 May 13	5.74000 +0.24	5.82	5.55	5.55	54,026
01 May 13	5.50000 -0.39	6.11	5.50	5.85	81,980
30 Apr 13	5.89000 +0.29	5.90	5.56	5.63	38,530
29 Apr 13	5.60000 +0.00	5.64	5.52	5.61	20,244
26 Apr 13	5.60000 +0.07	5.66	5.50	5.52	35,743
25 Apr 13	5.53000 -0.02	5.69	5.50	5.55	19,567
24 Apr 13	5.55000 +0.20	5.58	5.36	5.36	14,462
23 Apr 13	5.35000 +0.12	5.35	5.16	5.25	38,559
22 Apr 13	5.23000 -0.13	5.59	5.10	5.31	29,203
19 Apr 13	5.36000 +0.23	5.38	5.12	5.12	132,022
18 Apr 13	5.13000 -0.34	5.50	5.13	5.50	51,614
17 Apr 13	5.47000 -0.23	5.67	5.47	5.67	43,416
16 Apr 13	5.70000 -0.02	5.84	5.69	5.83	36,446
15 Apr 13	5.72000 -0.45	6.15	5.70	6.15	54,256
12 Apr 13	6.17000 -0.08	6.25	6.14	6.22	16,989
11 Apr 13	6.25000 -0.05	6.37	6.20	6.30	91,251
10 Apr 13	6.30000 +0.05	6.45	6.19	6.25	17,336
09 Apr 13	6.25000 -0.25	6.49	6.25	6.49	27,807
08 Apr 13	6.50000 +0.00	6.58	6.47	6.54	22,880
05 Apr 13	6.50000 -0.08	6.51	6.45	6.45	16,294
04 Apr 13	6.58000 +0.04	6.64	6.51	6.53	12,851
03 Apr 13	6.54000 -0.09	6.66	6.49	6.66	21,554
02 Apr 13	6.63000 -0.12	6.77	6.62	6.77	51,814
01 Apr 13	6.75000 -0.01	6.77	6.65	6.72	29,860
28 Mar 13	6.76000 +0.02	6.79	6.69	6.77	50,089
27 Mar 13	6.74000 -0.05	6.80	6.71	6.72	10,703
26 Mar 13	6.79000 +0.00	6.83	6.73	6.81	13,324
25 Mar 13	6.79000 +0.02	6.84	6.73	6.81	19,138
22 Mar 13	6.77000 -0.02	6.83	6.72	6.80	6,114
21 Mar 13	6.79000 +0.00	6.83	6.72	6.72	27,884
20 Mar 13	6.79000 +0.12	6.79	6.65	6.69	37,284
19 Mar 13	6.67000 +0.03	6.74	6.61	6.64	67,515
18 Mar 13	6.64000 +0.03	6.68	6.55	6.55	24,685
15 Mar 13	6.61000 -0.04	6.70	6.50	6.70	61,510
14 Mar 13	6.65000 +0.00	6.67	6.53	6.67	19,141
13 Mar 13	6.65000 +0.13	6.65	6.50	6.51	18,977
12 Mar 13	6.52000 -0.13	6.65	6.52	6.62	18,658
11 Mar 13	6.65000 -0.10	6.71	6.60	6.71	14,847
08 Mar 13	6.75000 -0.07	6.90	6.66	6.88	36,285
07 Mar 13	6.82000 -0.10	6.92	6.69	6.92	26,715
06 Mar 13	6.92000 -0.13	7.14	6.91	7.09	55,984
05 Mar 13	7.05000 +0.48	7.06	6.63	6.63	209,374
04 Mar 13	6.57000 -0.06	6.69	6.52	6.63	30,025
01 Mar 13	6.63000 -0.11	6.93	6.57	6.69	10,777
28 Feb 13	6.74000 -0.01	6.92	6.74	6.88	21,713
27 Feb 13	6.75000 +0.09	7.00	6.70	6.75	32,005
26 Feb 13	6.66000 +0.07	7.23	6.60	6.62	31,242
25 Feb 13	6.59000 +0.06	7.01	6.50	6.58	67,769
22 Feb 13	6.53000 +0.17	6.55	6.42	6.42	21,937
21 Feb 13	6.36000 -0.19	6.74	6.33	6.55	45,672
20 Feb 13	6.55000 -0.49	7.06	6.43	7.00	30,671
19 Feb 13	7.04000 +0.56	7.06	6.40	6.40	71,490
15 Feb 13	6.48000 -0.01	6.55	6.35	6.55	67,620
14 Feb 13	6.49000 -0.34	6.99	6.46	6.85	40,316
13 Feb 13	6.83000 -0.03	6.90	6.81	6.89	8,616
12 Feb 13	6.86000 +0.02	6.89	6.75	6.80	9,652
11 Feb 13	6.84000 -0.06	6.89	6.82	6.89	7,582
08 Feb 13	6.90000 +0.03	7.06	6.86	6.86	4,879
07 Feb 13	6.87000 -0.06	7.02	6.87	6.94	2,079
06 Feb 13	6.93000 -0.07	7.05	6.83	6.98	8,299
05 Feb 13	7.00000 +0.19	7.08	6.86	6.86	15,429
04 Feb 13	6.81000 +0.04	6.85	6.65	6.69	17,903
01 Feb 13	6.77000 -0.18	7.04	6.70	6.96	56,371
31 Jan 13	6.95000 -0.04	7.10	6.89	7.05	31,057
30 Jan 13	6.99000 -0.01	7.03	6.88	6.98	19,013
29 Jan 13	7.00000 +0.00	7.17	6.67	6.78	54,792
28 Jan 13	7.00000 +0.12	7.17	6.86	6.87	90,488
25 Jan 13	6.88000 -0.11	7.00	6.81	7.00	10,509
24 Jan 13	6.99000 -0.13	7.08	6.80	7.08	25,234
23 Jan 13	7.12000 -0.03	7.27	7.06	7.12	9,661
22 Jan 13	7.15000 -0.11	7.34	7.10	7.25	22,585
18 Jan 13	7.26000 -0.09	7.41	7.25	7.35	24,550
17 Jan 13	7.35000 +0.05	7.35	7.25	7.35	18,400
16 Jan 13	7.30000 -0.01	7.34	7.21	7.30	18,192
15 Jan 13	7.31000 +0.05	7.35	7.13	7.22	8,760
14 Jan 13	7.26000 -0.10	7.38	7.18	7.36	19,667
11 Jan 13	7.36000 +0.05	7.50	7.32	7.35	29,729
10 Jan 13	7.31000 +0.02	7.50	7.25	7.30	37,639
09 Jan 13	7.29000 -0.10	7.46	7.24	7.39	44,488
08 Jan 13	7.39000 -0.20	7.63	7.33	7.52	117,080
07 Jan 13	7.59000 -0.16	7.75	7.55	7.70	35,547
04 Jan 13	7.75000 -0.38	8.21	7.67	8.21	24,589
03 Jan 13	8.13000 -0.19	8.44	7.41	8.34	26,129
02 Jan 13	8.32000 +0.40	8.45	8.00	8.10	66,264
31 Dec 12	7.92000 +0.05	8.10	7.50	7.88	64,743
28 Dec 12	7.87000 +0.29	7.92	7.58	7.58	27,593
27 Dec 12	7.58000 +0.05	7.76	7.50	7.50	10,921
26 Dec 12	7.53000 -0.05	7.97	7.48	7.97	12,616
24 Dec 12	7.58000 -0.25	7.81	7.55	7.81	17,112
21 Dec 12	7.83000 +0.12	7.83	7.36	7.73	316,686
20 Dec 12	7.71000 +0.21	7.72	7.32	7.50	95,745
19 Dec 12	7.50000 -0.08	7.55	7.46	7.50	30,996
18 Dec 12	7.58000 -0.09	7.81	7.50	7.50	27,944
17 Dec 12	7.67000 +0.10	7.80	7.50	7.60	31,268
14 Dec 12	7.57000 -0.09	7.78	7.50	7.66	32,685
13 Dec 12	7.66000 -0.14	7.91	7.56	7.56	26,089
12 Dec 12	7.80000 +0.03	8.03	7.65	7.81	40,503
11 Dec 12	7.77000 -0.13	8.20	7.69	7.97	62,514
10 Dec 12	7.90000 +0.02	7.95	7.56	7.92	15,820
07 Dec 12	7.88000 +0.22	8.02	7.72	7.72	27,476
06 Dec 12	7.66000 +0.01	7.79	7.56	7.67	11,649
05 Dec 12	7.65000 -0.30	8.00	7.50	8.00	14,719
04 Dec 12	7.95000 -0.40	8.35	7.71	8.35	28,059
03 Dec 12	8.35000 -0.20	8.60	8.31	8.60	10,097
30 Nov 12	8.55000 +0.06	8.60	8.26	8.48	18,323
29 Nov 12	8.49000 +0.19	8.98	8.17	8.39	13,523
28 Nov 12	8.30000 +0.06	8.91	8.08	8.86	14,196
27 Nov 12	8.24000 +0.10	8.40	8.08	8.16	17,592
26 Nov 12	8.14000 +0.22	8.18	7.92	7.92	19,578
23 Nov 12	7.92000 +0.36	8.25	7.56	7.60	11,710
21 Nov 12	7.56000 -0.04	7.61	7.42	7.61	26,270
20 Nov 12	7.60000 +0.01	7.65	7.50	7.65	15,093
19 Nov 12	7.59000 +0.11	7.94	7.41	7.57	57,240
16 Nov 12	7.48000 -0.36	8.13	7.45	7.85	49,243
15 Nov 12	7.84000 -0.19	8.06	7.79	8.00	34,419
14 Nov 12	8.03000 -0.25	8.29	8.03	8.29	36,905
13 Nov 12	8.28000 +0.09	8.39	8.15	8.21	28,627
12 Nov 12	8.19000 +0.28	8.39	7.95	7.95	389,808
09 Nov 12	7.91000 -0.15	8.30	7.81	8.00	33,237
08 Nov 12	8.06000 -0.19	8.27	8.01	8.26	35,029
07 Nov 12	8.25000 -0.24	8.88	8.20	8.50	70,743
06 Nov 12	8.49000 +0.30	8.49	8.20	8.23	16,897
05 Nov 12	8.19000 -0.17	8.25	8.05	8.25	53,236
02 Nov 12	8.36000 -0.13	8.75	8.28	8.50	34,145
01 Nov 12	8.49000 -0.11	8.58	8.46	8.58	20,960
31 Oct 12	8.60000 -0.10	8.80	8.50	8.80	11,853
26 Oct 12	8.70000 -0.04	8.80	8.66	8.71	11,905
25 Oct 12	8.74000 +0.03	8.81	8.64	8.81	22,938
24 Oct 12	8.71000 +0.01	9.00	8.65	8.74	21,456
23 Oct 12	8.70000 -0.03	8.75	8.57	8.65	24,756
22 Oct 12	8.73000 +0.00	8.81	8.70	8.81	14,642
19 Oct 12	8.73000 +0.02	8.84	8.57	8.70	51,287
18 Oct 12	8.71000 -0.06	8.80	8.64	8.80	11,615
17 Oct 12	8.77000 -0.03	8.85	8.59	8.73	9,172
16 Oct 12	8.80000 -0.07	9.10	8.71	8.87	39,070
15 Oct 12	8.87000 +0.06	8.96	8.70	8.82	11,825
12 Oct 12	8.81000 -0.20	9.17	8.72	9.08	20,328
11 Oct 12	9.01000 -0.24	9.33	8.94	9.33	22,366
10 Oct 12	9.25000 -0.24	9.55	9.05	9.47	22,472
09 Oct 12	9.49000 -0.39	9.86	9.36	9.86	30,592
08 Oct 12	9.88000 -0.30	10.16	9.82	10.16	25,135
05 Oct 12	10.18000 +0.19	10.25	9.96	10.10	65,015
04 Oct 12	9.99000 +0.12	10.00	9.73	9.90	46,287
03 Oct 12	9.87000 -0.09	10.01	9.56	10.01	19,191
02 Oct 12	9.96000 -0.05	10.20	9.89	10.20	36,858
01 Oct 12	10.01000 +0.30	10.20	9.73	9.75	18,440
28 Sep 12	9.71000 -0.26	10.12	9.68	9.96	37,127
27 Sep 12	9.97000 +0.17	10.00	9.69	9.84	16,282
26 Sep 12	9.80000 +0.12	9.90	9.65	9.67	21,947
25 Sep 12	9.68000 -0.23	9.90	9.48	9.90	41,126
24 Sep 12	9.91000 -0.10	10.07	9.63	9.95	20,042
21 Sep 12	10.01000 +0.07	10.50	9.86	10.18	288,263
20 Sep 12	9.94000 -0.10	10.22	9.55	9.98	58,794
19 Sep 12	10.04000 +0.41	10.30	9.39	9.49	91,829
18 Sep 12	9.63000 +0.24	9.75	9.31	9.40	49,304
17 Sep 12	9.39000 +0.24	9.41	8.84	9.04	24,110
14 Sep 12	9.15000 +0.44	9.20	8.62	8.70	58,337
13 Sep 12	8.71000 +0.37	8.75	8.30	8.30	36,973
12 Sep 12	8.34000 -0.05	8.60	8.10	8.30	16,710
11 Sep 12	8.39000 +0.26	8.55	7.75	8.09	39,428
10 Sep 12	8.13000 -0.08	8.34	8.05	8.16	22,355
07 Sep 12	8.21000 -0.23	8.46	8.09	8.46	49,425
06 Sep 12	8.44000 +0.26	8.52	8.05	8.25	29,628
05 Sep 12	8.18000 -0.12	8.41	8.11	8.29	21,984
04 Sep 12	8.30000 +0.14	8.74	8.12	8.49	20,150
31 Aug 12	8.16000 -0.20	8.42	8.13	8.42	12,836
30 Aug 12	8.36000 -0.24	8.68	8.36	8.50	10,757
29 Aug 12	8.60000 +0.01	8.75	8.52	8.75	27,770
28 Aug 12	8.59000 +0.19	8.67	8.38	8.38	29,296
27 Aug 12	8.40000 +0.02	8.50	8.27	8.27	12,910
24 Aug 12	8.38000 -0.02	8.67	8.32	8.34	8,754
23 Aug 12	8.40000 -0.30	8.86	8.26	8.73	16,313
22 Aug 12	8.70000 +0.08	8.86	8.52	8.64	26,581
21 Aug 12	8.62000 -0.24	9.40	8.60	8.94	36,930
20 Aug 12	8.86000 +0.02	9.03	8.80	8.82	29,050
17 Aug 12	8.84000 +0.09	8.95	8.64	8.74	16,530
16 Aug 12	8.75000 +0.03	8.91	8.50	8.69	31,513
15 Aug 12	8.72000 +0.29	8.72	8.35	8.42	12,192
14 Aug 12	8.43000 -0.06	8.65	8.35	8.55	13,120
13 Aug 12	8.49000 -0.16	8.62	8.41	8.62	19,721
10 Aug 12	8.65000 -0.04	8.93	8.58	8.70	34,927
09 Aug 12	8.69000 +0.18	9.08	8.26	8.47	30,941
08 Aug 12	8.51000 -0.18	8.74	8.50	8.63	20,834
07 Aug 12	8.69000 +0.11	9.00	8.60	8.61	87,919
06 Aug 12	8.58000 -0.70	9.34	8.52	9.34	59,597
03 Aug 12	9.28000 +0.17	9.66	9.20	9.66	64,089
02 Aug 12	9.11000 -0.83	10.17	8.98	9.66	244,383
01 Aug 12	9.94000 +2.84	11.00	8.51	8.51	1,220,072
31 Jul 12	7.10000 -0.05	7.34	7.08	7.13	37,968
30 Jul 12	7.15000 -0.05	7.30	7.05	7.18	15,256
27 Jul 12	7.20000 +0.13	7.30	6.92	7.02	35,463
26 Jul 12	7.07000 +0.06	7.16	6.95	7.10	23,781
25 Jul 12	7.01000 -0.02	7.19	6.97	7.10	50,866
24 Jul 12	7.03000 +0.03	7.18	6.98	7.00	59,344
23 Jul 12	7.00000 -0.30	7.25	7.00	7.10	28,565
20 Jul 12	7.30000 +0.18	7.52	7.05	7.05	85,267
19 Jul 12	7.12000 +0.61	7.14	6.50	6.51	44,183
18 Jul 12	6.51000 -0.38	6.88	6.48	6.86	58,375
17 Jul 12	6.89000 -0.26	7.28	6.86	7.18	51,580
16 Jul 12	7.15000 -0.62	7.73	7.04	7.71	68,090
13 Jul 12	7.77000 -0.02	7.91	7.70	7.80	31,393
12 Jul 12	7.79000 +0.28	7.89	7.37	7.46	42,571
11 Jul 12	7.51000 +0.23	7.68	7.17	7.28	39,622
10 Jul 12	7.28000 +0.20	7.39	6.99	7.17	57,359
09 Jul 12	7.08000 +0.15	7.10	6.77	6.95	34,512
06 Jul 12	6.93000 -0.28	7.15	6.85	7.15	26,838
05 Jul 12	7.21000 -0.09	7.40	7.14	7.18	14,201
03 Jul 12	7.30000 +0.19	7.32	6.96	7.10	35,119
02 Jul 12	7.11000 -0.10	7.31	7.00	7.25	38,746
29 Jun 12	7.21000 +0.10	7.33	7.12	7.32	60,548
28 Jun 12	7.11000 +0.29	7.16	6.76	6.76	31,567
27 Jun 12	6.82000 -0.15	7.10	6.59	7.00	26,481
26 Jun 12	6.97000 +0.20	7.04	6.80	6.80	34,702
25 Jun 12	6.77000 -0.47	7.25	6.68	7.11	70,180
22 Jun 12	7.24000 -0.58	7.97	7.21	7.94	496,126
21 Jun 12	7.82000 +0.23	8.00	7.65	7.65	71,006
20 Jun 12	7.59000 -0.16	7.88	7.41	7.72	40,189
19 Jun 12	7.75000 +0.17	7.90	7.48	7.50	52,759
18 Jun 12	7.58000 -0.08	7.79	7.54	7.56	28,485
15 Jun 12	7.66000 +0.04	7.87	7.32	7.59	66,159
14 Jun 12	7.62000 +0.39	7.70	7.21	7.25	27,650
13 Jun 12	7.23000 -0.14	7.68	7.11	7.40	25,571
12 Jun 12	7.37000 +0.39	7.40	6.86	7.07	17,146
11 Jun 12	6.98000 -0.29	7.39	6.98	7.39	27,393
08 Jun 12	7.27000 +0.14	7.27	6.98	7.07	12,053
07 Jun 12	7.13000 -0.01	7.29	6.99	7.29	18,666
06 Jun 12	7.14000 +0.20	7.23	6.76	6.98	65,464
05 Jun 12	6.94000 +0.05	7.07	6.74	6.87	18,856
04 Jun 12	6.89000 -0.28	7.15	6.86	7.15	32,384
01 Jun 12	7.17000 -0.39	7.53	7.15	7.35	38,508
31 May 12	7.56000 -0.11	8.28	7.50	7.73	54,393
30 May 12	7.67000 -0.27	7.94	7.61	7.82	18,699
29 May 12	7.94000 +0.05	8.02	7.78	7.95	22,424
25 May 12	7.89000 -0.21	8.04	7.82	8.04	7,587
24 May 12	8.10000 +0.26	8.10	7.69	7.80	27,433
23 May 12	7.84000 +0.04	7.99	7.47	7.70	31,110
22 May 12	7.80000 -0.28	8.19	7.61	8.08	29,065
21 May 12	8.08000 -0.13	8.40	7.99	8.22	30,791
18 May 12	8.21000 +0.41	8.63	7.70	7.72	41,756
17 May 12	7.80000 -0.15	8.18	7.75	7.89	30,961
16 May 12	7.95000 -0.24	8.35	7.94	8.15	27,158
15 May 12	8.19000 -0.06	8.34	8.16	8.16	14,565
14 May 12	8.25000 -0.09	8.50	8.16	8.16	22,385
11 May 12	8.34000 -0.34	8.51	8.27	8.49	31,027
10 May 12	8.68000 +0.02	8.85	8.59	8.80	31,866
09 May 12	8.66000 +0.06	8.74	8.25	8.31	41,830
08 May 12	8.60000 +0.22	8.75	8.22	8.22	26,122
07 May 12	8.38000 +0.22	8.48	8.14	8.16	20,840
04 May 12	8.16000 -0.56	8.70	8.12	8.65	31,196
03 May 12	8.72000 -0.31	9.04	8.70	9.02	19,932
02 May 12	9.03000 +0.59	9.09	8.52	8.99	114,971
01 May 12	8.44000 +0.01	8.77	8.41	8.49	25,881
30 Apr 12	8.43000 -0.44	8.91	8.35	8.91	22,712
27 Apr 12	8.87000 +0.10	8.89	8.77	8.77	12,937
26 Apr 12	8.77000 -0.21	9.02	8.74	8.98	19,699
25 Apr 12	8.98000 +0.52	9.14	8.46	8.58	33,386
24 Apr 12	8.46000 +0.25	8.57	8.13	8.19	45,078
23 Apr 12	8.21000 -0.03	8.43	8.05	8.05	31,492
20 Apr 12	8.24000 +0.14	8.40	8.13	8.29	20,592
19 Apr 12	8.10000 -0.35	8.55	8.05	8.46	11,024
18 Apr 12	8.45000 -0.15	8.58	8.45	8.50	24,832
17 Apr 12	8.60000 +0.06	8.75	8.53	8.65	33,517
16 Apr 12	8.54000 +0.27	8.58	8.36	8.36	11,039
13 Apr 12	8.27000 -0.14	8.42	8.22	8.34	24,638
12 Apr 12	8.41000 +0.21	8.64	8.00	8.19	127,917
11 Apr 12	8.20000 -0.06	8.38	8.04	8.35	42,093
10 Apr 12	8.26000 -0.39	8.84	8.15	8.63	34,971
09 Apr 12	8.65000 -0.22	8.85	8.61	8.64	23,920
05 Apr 12	8.87000 -0.24	8.99	8.60	8.88	31,054
04 Apr 12	9.11000 -0.47	9.54	8.87	9.54	34,252
03 Apr 12	9.58000 -0.17	9.73	9.49	9.68	28,815
02 Apr 12	9.75000 +0.55	9.83	9.16	9.18	23,132
30 Mar 12	9.20000 +0.11	9.44	9.12	9.22	38,690
29 Mar 12	9.09000 -0.46	9.55	9.03	9.33	50,509
28 Mar 12	9.55000 -0.12	9.70	9.41	9.68	26,954
27 Mar 12	9.67000 -0.44	10.11	9.64	10.11	18,940
26 Mar 12	10.11000 +0.20	10.31	9.87	10.07	32,189
23 Mar 12	9.91000 +0.37	9.96	9.49	9.49	19,767
22 Mar 12	9.54000 -0.39	10.00	9.46	9.90	17,149
21 Mar 12	9.93000 -0.07	10.07	9.89	10.00	19,390
20 Mar 12	10.00000 -0.28	10.36	9.89	10.20	14,896
19 Mar 12	10.28000 +0.37	10.50	10.00	10.00	30,514
16 Mar 12	9.91000 -0.63	10.61	9.90	10.61	55,849
15 Mar 12	10.54000 +0.53	10.74	9.88	10.06	25,040
14 Mar 12	10.01000 -0.24	10.44	9.91	10.26	32,032
13 Mar 12	10.25000 -0.01	10.30	10.01	10.28	20,861
12 Mar 12	10.26000 -0.12	10.49	10.22	10.31	8,359
09 Mar 12	10.38000 +0.13	10.59	10.20	10.20	18,118
08 Mar 12	10.25000 +0.31	10.29	9.78	9.99	15,607
07 Mar 12	9.94000 +0.12	9.99	9.71	9.71	14,733
06 Mar 12	9.82000 -0.42	10.40	9.55	10.05	101,046
05 Mar 12	10.24000 +0.45	10.54	9.76	9.78	42,760
02 Mar 12	9.79000 -0.53	10.52	9.77	10.36	31,832
01 Mar 12	10.32000 -0.30	10.62	10.29	10.62	46,420
29 Feb 12	10.62000 -0.05	10.93	10.45	10.75	183,098
28 Feb 12	10.67000 +0.23	10.97	10.56	10.86	42,731
27 Feb 12	10.44000 +0.16	10.50	10.00	10.15	10,645
24 Feb 12	10.28000 +0.08	10.52	10.12	10.22	15,924
23 Feb 12	10.20000 +0.20	10.30	9.81	9.93	13,906
22 Feb 12	10.00000 +0.31	10.15	9.76	9.86	13,661
21 Feb 12	9.69000 -0.06	9.93	9.65	9.87	19,236
17 Feb 12	9.75000 -0.22	10.00	9.65	10.00	37,536
16 Feb 12	9.97000 +0.63	10.11	9.26	9.38	20,065
15 Feb 12	9.34000 +0.14	9.56	9.24	9.27	19,261
14 Feb 12	9.20000 -0.91	10.00	9.19	10.00	43,837
13 Feb 12	10.11000 +0.07	10.23	9.92	10.23	18,764
10 Feb 12	10.04000 -0.38	10.31	10.03	10.25	72,777
09 Feb 12	10.42000 -0.16	10.70	10.32	10.60	16,043
08 Feb 12	10.58000 +0.07	10.64	10.30	10.30	14,305
07 Feb 12	10.51000 +0.00	10.61	10.05	10.53	24,511
06 Feb 12	10.51000 -0.19	10.76	10.31	10.57	9,053
03 Feb 12	10.70000 -0.01	10.78	10.20	10.75	37,084
02 Feb 12	10.71000 +0.46	10.75	10.22	10.22	10,081
01 Feb 12	10.25000 +0.31	10.33	10.01	10.10	8,854
31 Jan 12	9.94000 -0.35	10.41	9.94	10.41	16,211
30 Jan 12	10.29000 -0.45	10.65	10.27	10.65	17,547
27 Jan 12	10.74000 +0.24	10.74	10.35	10.50	30,273
26 Jan 12	10.50000 +0.28	10.71	10.37	10.37	30,686
25 Jan 12	10.22000 -0.26	10.94	10.09	10.50	40,289
24 Jan 12	10.48000 +0.28	10.77	10.22	10.23	32,839
23 Jan 12	10.20000 +0.06	10.25	9.98	10.15	34,984
20 Jan 12	10.14000 +0.29	10.18	9.68	9.85	44,768
19 Jan 12	9.85000 +0.30	9.85	9.55	9.55	21,327
18 Jan 12	9.55000 +0.26	9.60	9.36	9.40	30,219
17 Jan 12	9.29000 -0.06	9.55	9.23	9.47	32,894
13 Jan 12	9.35000 -0.05	9.45	9.26	9.26	19,279
12 Jan 12	9.40000 +0.07	9.50	9.28	9.29	21,606
11 Jan 12	9.33000 -0.14	9.53	9.31	9.45	14,970
10 Jan 12	9.47000 +0.18	9.48	9.27	9.43	23,395
09 Jan 12	9.29000 +0.14	9.35	9.19	9.26	23,822
06 Jan 12	9.15000 -0.03	9.27	8.99	9.12	28,928
05 Jan 12	9.18000 +0.23	9.33	8.94	8.94	20,268
04 Jan 12	8.95000 -0.50	9.42	8.90	9.42	24,759
03 Jan 12	9.45000 -0.18	9.75	9.15	9.75	41,000
30 Dec 11	9.63000 +0.08	9.71	9.43	9.51	17,249
29 Dec 11	9.55000 +0.35	9.63	9.15	9.15	20,746
28 Dec 11	9.20000 -0.50	9.88	9.15	9.77	26,610
27 Dec 11	9.70000 -0.09	9.70	9.52	9.69	10,364
23 Dec 11	9.79000 -0.19	9.99	9.71	9.99	11,543
22 Dec 11	9.98000 +0.11	10.05	9.72	9.91	14,334
21 Dec 11	9.87000 -0.73	10.43	9.49	10.43	16,076
20 Dec 11	10.60000 +1.00	10.60	9.47	9.94	30,727
19 Dec 11	9.60000 -0.93	10.74	9.47	10.48	32,782
16 Dec 11	10.53000 +0.53	10.68	9.80	10.00	85,886
15 Dec 11	10.00000 +0.66	10.00	9.25	9.50	30,769
14 Dec 11	9.34000 +0.36	9.42	8.50	8.86	37,928
13 Dec 11	8.98000 -0.51	9.60	8.93	9.56	22,393
12 Dec 11	9.49000 -0.41	9.97	9.43	9.95	25,338
09 Dec 11	9.90000 +0.88	10.00	9.05	9.05	19,452
08 Dec 11	9.02000 -0.86	9.92	9.00	9.74	21,994
07 Dec 11	9.88000 -0.12	10.00	9.58	9.87	18,224
06 Dec 11	10.00000 +0.81	10.10	9.08	9.18	48,733
05 Dec 11	9.19000 +0.54	9.20	8.54	8.80	62,971
02 Dec 11	8.65000 +0.15	8.70	8.19	8.70	25,600
01 Dec 11	8.50000 -0.04	8.80	8.04	8.46	30,038
30 Nov 11	8.54000 +0.57	8.63	7.69	8.50	56,773
29 Nov 11	7.97000 -0.05	8.02	7.92	8.02	17,307
28 Nov 11	8.02000 +0.72	8.02	7.50	7.68	48,668
25 Nov 11	7.30000 +0.03	7.67	6.77	7.04	62,840
23 Nov 11	7.27000 -0.68	7.92	7.26	7.92	60,776
22 Nov 11	7.95000 -0.13	8.10	7.92	8.10	17,964
21 Nov 11	8.08000 -0.70	8.70	8.04	8.59	26,225
18 Nov 11	8.78000 -0.11	8.90	8.75	8.87	26,695
17 Nov 11	8.89000 -0.02	9.09	8.71	8.80	19,218
16 Nov 11	8.91000 -0.35	9.32	8.84	8.99	16,785
15 Nov 11	9.26000 +0.22	9.27	8.79	8.85	22,894
14 Nov 11	9.04000 -0.34	9.22	8.96	9.21	20,470
11 Nov 11	9.38000 +0.32	9.59	9.05	9.14	19,852
10 Nov 11	9.06000 +0.06	9.21	9.00	9.21	16,401
09 Nov 11	9.00000 -0.33	9.30	8.98	8.98	48,497
08 Nov 11	9.33000 +0.03	9.41	9.20	9.37	21,876
07 Nov 11	9.30000 -0.71	9.92	9.21	9.92	7,067
04 Nov 11	10.01000 -0.21	10.11	9.81	10.00	13,735
03 Nov 11	10.22000 +0.75	10.24	9.32	9.60	28,509
02 Nov 11	9.47000 +0.46	9.58	9.10	9.15	43,315
01 Nov 11	9.01000 -0.60	9.54	8.96	9.15	33,231
31 Oct 11	9.61000 -0.38	10.45	8.56	9.77	64,579
28 Oct 11	9.99000 -1.01	10.95	9.85	10.92	53,105
27 Oct 11	11.00000 +1.32	11.39	9.52	9.70	93,064
26 Oct 11	9.68000 +0.52	9.86	8.94	9.36	22,871
25 Oct 11	9.16000 -0.45	9.98	9.09	9.57	34,927
24 Oct 11	9.61000 -0.46	10.08	9.34	10.08	38,006
21 Oct 11	10.07000 +1.78	10.15	8.54	8.54	75,911
20 Oct 11	8.29000 -0.08	8.62	7.98	8.45	9,446
19 Oct 11	8.37000 -0.09	8.62	8.35	8.42	18,416
18 Oct 11	8.46000 +0.47	8.65	8.20	8.21	29,101
17 Oct 11	7.99000 -0.89	8.70	7.76	8.70	21,517
14 Oct 11	8.88000 +0.24	8.89	8.52	8.70	17,007
13 Oct 11	8.64000 +0.25	8.64	8.28	8.28	13,793
12 Oct 11	8.39000 +0.06	8.43	8.06	8.18	20,591
11 Oct 11	8.33000 +0.26	8.63	7.48	7.87	22,781
10 Oct 11	8.07000 +0.83	8.07	7.05	7.51	30,151
07 Oct 11	7.24000 -0.75	7.94	7.10	7.86	19,699
06 Oct 11	7.99000 +0.00	8.02	7.30	7.90	27,568
05 Oct 11	7.99000 -0.42	8.47	7.48	8.35	28,837
04 Oct 11	8.41000 +1.21	8.71	7.14	7.14	46,558
03 Oct 11	7.20000 -0.71	8.09	7.16	7.82	50,224
30 Sep 11	7.91000 -0.19	8.67	7.90	8.05	30,643
29 Sep 11	8.10000 +0.19	8.12	7.90	8.12	6,623
28 Sep 11	7.91000 -0.47	8.84	7.91	8.40	25,683
27 Sep 11	8.38000 -0.04	9.14	8.06	8.57	24,202
26 Sep 11	8.42000 +0.35	8.45	7.90	7.93	14,615
23 Sep 11	8.07000 +0.03	8.31	7.94	8.04	13,672
22 Sep 11	8.04000 +0.07	8.19	7.90	7.90	41,777
21 Sep 11	7.97000 -0.32	8.59	7.91	8.33	42,426
20 Sep 11	8.29000 -0.71	9.10	8.21	9.05	27,079
19 Sep 11	9.00000 -0.89	9.97	9.00	9.64	10,688
16 Sep 11	9.89000 +0.66	9.89	9.23	9.31	38,969
15 Sep 11	9.23000 -0.13	9.49	9.05	9.45	12,463
14 Sep 11	9.36000 +0.32	9.42	8.88	9.16	25,429
13 Sep 11	9.04000 +0.09	9.17	8.76	8.97	13,929
12 Sep 11	8.95000 +0.70	9.02	8.20	8.45	33,702
09 Sep 11	8.25000 -0.35	8.46	8.20	8.46	41,888
08 Sep 11	8.60000 -0.27	8.78	8.44	8.72	29,882
07 Sep 11	8.87000 +0.20	9.03	8.50	8.82	55,001
06 Sep 11	8.67000 -0.31	9.00	8.50	8.75	51,815
02 Sep 11	8.98000 -1.26	10.40	8.96	10.07	28,533
01 Sep 11	10.24000 +0.18	10.92	9.97	10.07	50,529
31 Aug 11	10.06000 +0.37	10.30	9.65	9.76	54,565
30 Aug 11	9.69000 +0.02	9.82	9.60	9.76	7,911
29 Aug 11	9.67000 +0.48	9.72	8.96	9.19	19,268
26 Aug 11	9.19000 +0.40	9.24	8.76	8.76	9,011
25 Aug 11	8.79000 -0.87	9.75	8.75	9.68	21,828
24 Aug 11	9.66000 +0.21	9.68	9.06	9.34	13,109
23 Aug 11	9.45000 +0.72	9.46	8.73	8.73	25,834
22 Aug 11	8.73000 +0.18	8.85	8.65	8.85	29,491
19 Aug 11	8.55000 -0.09	8.91	8.55	8.60	17,252
18 Aug 11	8.64000 -0.55	9.14	8.60	8.95	44,051
17 Aug 11	9.19000 +0.26	9.64	9.06	9.35	21,433
16 Aug 11	8.93000 +0.20	8.97	8.62	8.62	70,993
15 Aug 11	8.73000 -0.10	9.05	8.56	8.89	26,801
12 Aug 11	8.83000 -0.69	9.87	8.62	9.57	25,659
11 Aug 11	9.52000 +0.07	9.90	9.10	9.21	47,174
10 Aug 11	9.45000 -1.55	11.11	9.10	10.58	37,625
09 Aug 11	11.00000 +1.20	11.23	9.01	10.08	49,273
08 Aug 11	9.80000 -0.53	10.42	9.77	10.08	50,518
05 Aug 11	10.33000 +0.35	10.59	9.90	10.09	23,830
04 Aug 11	9.98000 -0.27	10.44	9.95	10.13	51,030
03 Aug 11	10.25000 +0.09	10.30	9.98	10.23	23,866
02 Aug 11	10.16000 -0.48	10.70	9.85	10.55	39,623
01 Aug 11	10.64000 -0.14	11.28	10.60	10.89	20,295
29 Jul 11	10.78000 +0.09	10.89	10.66	10.68	8,715
28 Jul 11	10.69000 -0.14	11.31	10.54	10.83	24,404
27 Jul 11	10.83000 -0.51	11.27	10.69	11.25	31,583
26 Jul 11	11.34000 -0.49	11.90	11.31	11.80	17,346
25 Jul 11	11.83000 -0.14	11.92	11.65	11.77	24,995
22 Jul 11	11.97000 +0.05	12.00	11.88	11.91	13,596
21 Jul 11	11.92000 +0.51	11.92	11.16	11.51	14,323
20 Jul 11	11.41000 +0.10	11.47	11.17	11.25	11,038
19 Jul 11	11.31000 +0.44	11.32	10.69	10.96	15,521
18 Jul 11	10.87000 -0.14	10.93	10.65	10.91	16,157
15 Jul 11	11.01000 +0.03	11.01	10.91	10.98	24,937
14 Jul 11	10.98000 +0.06	11.00	10.79	10.91	29,558
13 Jul 11	10.92000 +0.35	10.99	10.58	10.59	25,850
12 Jul 11	10.57000 -0.29	11.09	10.46	10.86	52,673
11 Jul 11	10.86000 -0.64	11.35	10.84	11.33	44,324
08 Jul 11	11.50000 -0.43	11.85	11.33	11.76	25,148
07 Jul 11	11.93000 +0.28	11.97	11.55	11.73	20,933
06 Jul 11	11.65000 +0.38	11.65	11.05	11.27	25,475
05 Jul 11	11.27000 +0.09	11.27	11.06	11.21	13,329
01 Jul 11	11.18000 +0.32	11.21	10.88	10.88	19,248
30 Jun 11	10.86000 +0.04	10.89	10.52	10.82	15,760
29 Jun 11	10.82000 -0.02	10.85	10.58	10.85	24,587
28 Jun 11	10.84000 +0.34	10.85	10.58	10.58	43,619
27 Jun 11	10.50000 +0.10	10.54	10.24	10.45	31,308
24 Jun 11	10.40000 +0.13	10.49	10.05	10.29	386,095
23 Jun 11	10.27000 +0.04	10.42	10.10	10.11	23,213
22 Jun 11	10.23000 -0.56	10.69	10.22	10.69	19,648
21 Jun 11	10.79000 +0.74	10.83	10.11	10.16	25,175
20 Jun 11	10.05000 -0.76	10.83	10.05	10.77	35,340
17 Jun 11	10.81000 -0.10	11.02	10.73	10.95	53,045
16 Jun 11	10.91000 +0.16	10.98	10.61	10.92	31,870
15 Jun 11	10.75000 -0.25	10.99	10.68	10.88	24,239
14 Jun 11	11.00000 +0.05	11.00	10.84	10.98	48,185
13 Jun 11	10.95000 +0.62	11.01	10.42	10.42	28,421
10 Jun 11	10.33000 -0.13	10.50	10.11	10.37	39,005
09 Jun 11	10.46000 -0.23	11.13	10.32	10.32	87,574
08 Jun 11	10.69000 -0.06	10.86	10.61	10.68	90,242
07 Jun 11	10.75000 -0.09	10.99	10.73	10.95	79,212
06 Jun 11	10.84000 +0.02	10.93	10.75	10.83	22,070
03 Jun 11	10.82000 +0.41	11.11	10.40	10.40	19,105
02 Jun 11	10.41000 +0.29	10.52	10.05	10.18	32,463
01 Jun 11	10.12000 -0.39	10.44	10.12	10.39	53,509
31 May 11	10.51000 -0.03	10.75	10.43	10.64	44,011
27 May 11	10.54000 -0.11	10.99	10.47	10.69	16,054
26 May 11	10.65000 -0.09	10.73	10.51	10.67	17,359
25 May 11	10.74000 +0.23	10.87	10.50	10.50	6,228
24 May 11	10.51000 -0.21	10.81	10.50	10.81	30,798
23 May 11	10.72000 -0.08	10.85	10.71	10.71	21,108
20 May 11	10.80000 -0.05	10.97	10.74	10.77	18,223
19 May 11	10.84500 -0.01	10.98	10.80	10.98	14,331
18 May 11	10.85000 -0.06	10.92	10.79	10.79	9,786
17 May 11	10.91000 +0.01	11.00	10.90	10.90	32,565
16 May 11	10.90000 -0.35	11.50	10.90	11.22	16,302
13 May 11	11.25000 -0.75	12.06	11.02	12.04	25,099
12 May 11	12.00000 -0.19	12.28	11.99	12.13	19,556
11 May 11	12.19000 -0.26	12.50	12.19	12.46	13,311
10 May 11	12.45000 +0.23	12.45	12.23	12.23	6,390
09 May 11	12.22000 +0.22	12.31	12.00	12.00	6,117
06 May 11	12.00000 +0.04	12.17	11.90	12.17	7,134
05 May 11	11.96000 +0.01	12.10	11.90	12.00	12,262
04 May 11	11.95000 -0.06	12.02	11.95	12.02	24,043
03 May 11	12.01000 +0.01	12.10	11.98	12.00	15,810
02 May 11	12.00000 -0.45	12.51	11.97	12.51	25,775
29 Apr 11	12.45000 +0.38	12.52	12.04	12.04	19,209
28 Apr 11	12.07000 -0.01	12.07	11.99	11.99	10,139
27 Apr 11	12.08000 +0.00	12.08	11.67	12.04	3,798
26 Apr 11	12.08000 +0.14	12.09	11.82	11.91	14,197
25 Apr 11	11.94000 -0.22	12.18	11.76	12.08	6,269
21 Apr 11	12.16000 -0.05	12.34	12.01	12.34	10,312
20 Apr 11	12.21000 +0.15	12.32	11.96	12.24	10,982
19 Apr 11	12.06000 +0.29	12.20	11.71	11.85	31,759
18 Apr 11	11.77000 -0.33	12.03	11.75	11.84	25,599
15 Apr 11	12.10000 +0.10	12.14	11.24	11.97	32,970
14 Apr 11	12.00000 -0.16	12.13	11.98	12.00	14,218
13 Apr 11	12.16000 -0.35	12.66	12.00	12.66	18,487
12 Apr 11	12.51000 -0.17	12.72	12.51	12.53	11,243
11 Apr 11	12.68000 -0.04	12.75	12.24	12.69	33,702
08 Apr 11	12.72000 +0.22	12.74	12.32	12.61	17,245
07 Apr 11	12.50000 -0.17	12.66	12.23	12.66	4,472
06 Apr 11	12.67000 +0.22	12.75	12.49	12.61	15,492
05 Apr 11	12.45000 -0.15	12.54	12.36	12.53	6,134
04 Apr 11	12.60000 +0.20	12.65	12.48	12.48	27,874
01 Apr 11	12.40000 +0.21	12.40	11.98	12.25	23,590
31 Mar 11	12.19000 +0.11	12.20	11.82	12.05	27,234
30 Mar 11	12.08000 -0.12	12.23	11.95	12.23	11,789
29 Mar 11	12.20000 +0.28	12.20	11.98	11.98	15,449
28 Mar 11	11.92000 +0.37	12.46	11.52	11.55	20,197
25 Mar 11	11.55000 +0.40	11.55	11.09	11.16	56,641
24 Mar 11	11.15000 +0.26	11.17	10.89	10.98	21,749
23 Mar 11	10.89000 -0.26	11.09	10.63	11.09	14,999
22 Mar 11	11.15000 +0.09	11.18	11.03	11.03	14,730
21 Mar 11	11.06000 +0.26	11.06	10.89	10.92	17,465
18 Mar 11	10.80000 +0.04	11.03	10.64	10.86	53,506
17 Mar 11	10.76000 -0.07	11.07	10.75	11.07	19,740
16 Mar 11	10.83000 -0.22	11.16	10.70	11.01	33,974
15 Mar 11	11.05000 -0.53	11.32	11.01	11.25	19,464
14 Mar 11	11.58000 -0.34	11.81	11.51	11.80	11,012
11 Mar 11	11.92000 -0.14	12.05	11.52	12.05	16,799
10 Mar 11	12.06000 -0.34	12.53	12.05	12.26	27,944
09 Mar 11	12.40000 +0.40	12.47	12.00	12.00	9,875
08 Mar 11	12.00000 +0.43	12.00	11.56	11.56	8,470
07 Mar 11	11.57000 -0.48	12.14	11.50	12.14	14,908
04 Mar 11	12.05000 -0.35	12.37	11.95	12.37	7,319
03 Mar 11	12.40000 +0.48	12.40	11.89	12.00	12,382
02 Mar 11	11.92000 -0.19	12.19	11.41	12.13	15,156
01 Mar 11	12.11000 -0.69	13.24	11.99	12.82	88,636
28 Feb 11	12.80000 -0.16	12.99	12.75	12.99	9,133
25 Feb 11	12.96000 +0.18	12.99	12.76	12.78	42,505
24 Feb 11	12.78000 +0.18	12.81	12.60	12.60	26,961
23 Feb 11	12.60000 +0.00	12.75	12.60	12.60	20,726
22 Feb 11	12.60000 -0.13	12.75	12.60	12.60	18,249
18 Feb 11	12.73000 +0.32	12.90	12.49	12.50	42,290
17 Feb 11	12.41000 +0.16	12.50	12.17	12.28	12,133
16 Feb 11	12.25000 +0.18	12.25	12.00	12.09	21,350
15 Feb 11	12.07000 -0.01	12.20	11.97	11.99	10,360
14 Feb 11	12.08000 -0.05	12.17	11.89	12.08	14,014
11 Feb 11	12.13000 +0.10	12.16	11.78	11.95	30,055
10 Feb 11	12.03000 +0.03	12.15	11.84	11.93	18,579
09 Feb 11	12.00000 -0.11	12.12	11.95	12.03	15,976
08 Feb 11	12.11000 -0.10	12.19	11.93	12.15	11,785
07 Feb 11	12.21000 +0.34	12.32	11.85	11.85	8,901
04 Feb 11	11.87000 -0.15	11.99	11.79	11.97	19,553
03 Feb 11	12.02000 +0.04	12.09	11.82	12.01	16,307
02 Feb 11	11.98000 -0.26	12.18	11.90	12.16	14,261
01 Feb 11	12.24000 +0.43	12.47	11.88	11.88	21,559
31 Jan 11	11.81000 -0.22	12.08	11.80	12.06	34,881
28 Jan 11	12.03000 -0.68	12.73	12.00	12.73	48,428
27 Jan 11	12.71000 -0.23	12.90	12.53	12.87	42,348
26 Jan 11	12.94000 +0.08	12.96	12.71	12.93	19,547
25 Jan 11	12.86000 +0.11	12.87	12.43	12.65	43,204
24 Jan 11	12.75000 +0.02	12.81	12.57	12.77	19,591
21 Jan 11	12.73000 +0.00	12.85	12.63	12.85	46,462
20 Jan 11	12.73000 -0.17	12.90	12.67	12.89	30,479
19 Jan 11	12.90000 -0.22	13.14	12.71	13.14	45,764
18 Jan 11	13.12000 +0.23	13.14	12.69	12.89	77,399
14 Jan 11	12.89000 +0.25	12.91	12.44	12.62	21,862
13 Jan 11	12.64000 +0.18	12.64	12.17	12.58	48,437
12 Jan 11	12.46000 -0.02	12.57	12.15	12.57	13,117
11 Jan 11	12.48000 +0.36	12.48	11.95	12.16	23,697
10 Jan 11	12.12000 -0.12	12.22	12.00	12.04	32,976
07 Jan 11	12.24000 -0.14	12.42	12.12	12.42	31,425
06 Jan 11	12.38000 +0.32	12.45	11.95	12.03	18,159
05 Jan 11	12.06000 +0.06	12.10	11.89	11.95	23,872
04 Jan 11	12.00000 -0.56	12.57	11.81	12.57	33,669
03 Jan 11	12.56000 +0.12	12.57	12.29	12.50	41,993
31 Dec 10	12.44000 +0.04	12.50	12.14	12.41	27,618
30 Dec 10	12.40000 +0.03	12.49	12.11	12.32	13,797
29 Dec 10	12.37000 +0.05	12.42	12.11	12.31	11,738
28 Dec 10	12.32000 -0.12	12.49	12.25	12.49	12,771
27 Dec 10	12.44000 +0.04	12.45	12.28	12.37	9,783
23 Dec 10	12.40000 +0.16	12.43	12.05	12.25	39,964
22 Dec 10	12.24000 -0.15	12.25	12.08	12.25	21,848
21 Dec 10	12.39000 +0.23	12.41	12.00	12.25	25,147
20 Dec 10	12.16000 +0.02	12.23	12.01	12.23	17,689
17 Dec 10	12.14000 +0.12	12.18	11.83	12.00	63,648
16 Dec 10	12.02000 +0.17	12.02	11.64	11.84	31,996
15 Dec 10	11.85000 +0.17	11.89	11.43	11.61	38,122
14 Dec 10	11.68000 +0.13	11.81	11.41	11.60	22,521
13 Dec 10	11.55000 +0.24	11.65	11.12	11.31	42,613
10 Dec 10	11.31000 -0.03	11.39	11.08	11.39	22,685
09 Dec 10	11.34000 +0.05	11.40	11.20	11.40	26,398
08 Dec 10	11.29000 -0.06	11.37	11.05	11.37	11,181
07 Dec 10	11.35000 -0.02	11.40	11.19	11.40	26,612
06 Dec 10	11.37000 +0.14	11.40	11.05	11.18	39,615
03 Dec 10	11.23000 +0.16	11.27	10.90	10.98	32,466
02 Dec 10	11.07000 -0.16	11.20	10.89	11.20	22,633
01 Dec 10	11.23000 -0.05	11.48	11.00	11.48	33,175
30 Nov 10	11.28000 +0.08	11.45	11.11	11.11	49,750
29 Nov 10	11.20000 +0.45	11.20	10.70	10.70	42,236
26 Nov 10	10.75000 -0.64	11.34	10.72	11.34	12,896
24 Nov 10	11.39000 +0.25	11.40	11.05	11.22	36,458
23 Nov 10	11.14000 +0.07	11.34	10.76	10.91	53,561
22 Nov 10	11.07000 +0.42	11.07	10.43	10.55	27,348
19 Nov 10	10.65000 -0.18	10.85	10.54	10.85	16,513
18 Nov 10	10.83000 +0.30	10.89	10.49	10.66	31,599
17 Nov 10	10.53000 -0.60	11.21	10.46	11.19	37,106
16 Nov 10	11.13000 -0.19	11.24	10.86	11.20	22,293
15 Nov 10	11.32000 +0.49	11.44	10.85	10.85	21,506
12 Nov 10	10.83000 -0.03	10.84	10.50	10.68	41,157
11 Nov 10	10.86000 -0.06	11.07	10.66	10.87	23,946
10 Nov 10	10.92000 +0.02	10.98	10.66	10.98	27,658
09 Nov 10	10.90000 -0.95	11.83	10.84	11.83	43,970
08 Nov 10	11.85000 +0.21	11.86	11.55	11.55	28,778
05 Nov 10	11.64000 +0.43	11.69	11.05	11.22	58,741
04 Nov 10	11.21000 +0.34	11.25	10.84	11.00	49,639
03 Nov 10	10.87000 +0.07	11.00	10.75	10.92	44,510
02 Nov 10	10.80000 +0.12	10.94	10.67	10.83	47,718
01 Nov 10	10.68000 -0.19	11.06	10.61	10.94	35,525
29 Oct 10	10.87000 +0.24	10.92	10.61	10.61	20,151
28 Oct 10	10.63000 +0.03	10.78	10.51	10.63	45,217
27 Oct 10	10.60000 -0.03	10.67	10.28	10.53	37,579
26 Oct 10	10.63000 +0.07	10.71	10.44	10.47	35,616
25 Oct 10	10.56000 -0.19	10.84	10.41	10.84	48,097
22 Oct 10	10.75000 -0.14	10.94	10.64	10.94	82,112
21 Oct 10	10.89000 +0.00	11.22	10.59	10.97	31,044
20 Oct 10	10.89000 +0.38	10.96	10.45	10.52	30,113
19 Oct 10	10.51000 -0.98	11.37	10.30	11.27	41,478
18 Oct 10	11.49000 -0.43	11.98	11.09	11.98	62,577
15 Oct 10	11.92000 +0.03	12.00	11.86	12.00	77,898
14 Oct 10	11.89000 +0.01	11.92	11.70	11.83	33,570
13 Oct 10	11.88000 +0.17	11.99	11.70	11.80	78,588
12 Oct 10	11.71000 -0.04	11.80	11.49	11.66	30,063
11 Oct 10	11.75000 +0.07	11.91	11.54	11.72	54,463
08 Oct 10	11.68000 +0.24	11.79	11.11	11.41	42,552
07 Oct 10	11.44000 +0.25	11.54	11.20	11.20	67,554
06 Oct 10	11.19000 +0.99	11.25	10.06	10.23	1,043,882
05 Oct 10	10.20000 +0.28	10.41	9.79	9.85	119,104
04 Oct 10	9.92000 -0.40	10.33	9.78	10.26	65,104
01 Oct 10	10.32000 +0.06	10.56	10.14	10.43	38,239
30 Sep 10	10.26000 +0.48	10.27	9.71	9.82	84,656
29 Sep 10	9.78000 +0.15	9.80	9.58	9.58	29,295
28 Sep 10	9.63000 +0.13	9.69	9.30	9.50	31,639
27 Sep 10	9.50000 -0.53	10.08	9.42	10.06	72,709
24 Sep 10	10.03000 +0.29	10.18	9.75	9.90	35,217
23 Sep 10	9.74000 -0.28	10.21	9.67	9.92	47,049
22 Sep 10	10.02000 +0.02	10.65	9.95	9.99	23,361
21 Sep 10	10.00000 +0.00	10.29	9.90	10.00	43,498
20 Sep 10	10.00000 +0.36	10.00	9.63	9.63	23,514
17 Sep 10	9.64000 -0.36	10.14	9.60	10.14	94,609
16 Sep 10	10.00000 +0.01	10.19	10.00	10.00	28,090
15 Sep 10	9.99000 -0.09	10.26	9.92	10.05	14,930
14 Sep 10	10.08000 -0.22	10.29	10.01	10.29	13,820
13 Sep 10	10.30000 +0.24	10.40	9.91	10.19	32,463
10 Sep 10	10.06000 +0.02	10.47	10.00	10.20	16,585
09 Sep 10	10.04000 -0.06	10.44	10.00	10.27	39,377
08 Sep 10	10.10000 -0.28	10.53	10.01	10.44	26,201
07 Sep 10	10.38000 -0.58	10.94	10.35	10.94	17,237
03 Sep 10	10.96000 +0.24	11.00	10.75	10.82	17,143
02 Sep 10	10.72000 -0.22	11.05	10.62	11.05	13,452
01 Sep 10	10.94000 -0.05	11.20	10.72	11.20	27,058
31 Aug 10	10.99000 +0.34	11.20	10.69	10.79	28,427
30 Aug 10	10.65000 -0.79	11.36	10.65	11.36	21,453
27 Aug 10	11.44000 +1.43	11.48	10.49	10.49	53,987
26 Aug 10	10.01000 -0.38	10.52	9.91	10.39	50,004
25 Aug 10	10.39000 +0.25	10.40	10.06	10.10	33,093
24 Aug 10	10.14000 -0.41	10.72	10.13	10.43	33,879
23 Aug 10	10.55000 -0.16	11.32	10.48	10.75	38,503
20 Aug 10	10.71000 +0.21	10.90	10.40	10.50	37,196
19 Aug 10	10.50000 -0.45	10.88	10.43	10.86	40,747
18 Aug 10	10.95000 -0.02	11.22	10.75	10.94	25,108
17 Aug 10	10.97000 -0.53	11.59	10.91	11.59	36,451
16 Aug 10	11.50000 +0.50	11.56	10.96	11.00	31,008
13 Aug 10	11.00000 +0.05	11.16	10.82	10.97	32,594
12 Aug 10	10.95000 +0.03	11.00	10.60	10.78	32,601
11 Aug 10	10.92000 -0.59	11.64	10.88	11.31	64,202
10 Aug 10	11.51000 -0.50	11.81	11.50	11.81	21,512
09 Aug 10	12.01000 +0.35	12.06	11.50	11.70	11,428
06 Aug 10	11.66000 -0.69	12.37	11.56	12.14	33,016
05 Aug 10	12.35000 -0.24	12.58	12.31	12.53	6,806
04 Aug 10	12.59000 -0.22	12.84	12.38	12.84	11,366
03 Aug 10	12.81000 -0.14	12.91	12.75	12.85	10,101
02 Aug 10	12.95000 -0.24	13.36	12.88	13.36	28,605
30 Jul 10	13.19000 +0.76	13.27	12.50	12.50	49,177
29 Jul 10	12.43000 +0.51	12.47	12.05	12.06	11,271
28 Jul 10	11.92000 -0.08	12.04	11.87	11.96	13,376
27 Jul 10	12.00000 -0.28	12.40	12.00	12.40	20,463
26 Jul 10	12.28000 -0.02	12.47	12.09	12.46	30,346
23 Jul 10	12.30000 +0.53	12.31	11.53	11.69	24,738
22 Jul 10	11.77000 +0.78	11.80	11.08	11.23	22,216
21 Jul 10	10.99000 -0.75	11.75	10.99	11.75	27,404
20 Jul 10	11.74000 -0.72	12.34	11.30	11.76	31,210
19 Jul 10	12.46000 -0.89	13.35	12.26	13.35	73,295
16 Jul 10	13.35000 +0.02	13.74	13.19	13.19	86,176
15 Jul 10	13.33000 +0.20	13.36	13.00	13.18	62,445
14 Jul 10	13.13000 +0.28	13.51	12.43	12.89	71,635
13 Jul 10	12.85000 +1.27	12.94	11.77	11.78	38,890
12 Jul 10	11.58000 +0.44	12.48	11.07	11.07	31,145
09 Jul 10	11.14000 -0.67	11.90	10.90	11.89	45,931
08 Jul 10	11.81000 -0.11	12.07	11.58	12.07	37,763
07 Jul 10	11.92000 +0.23	12.00	11.57	11.65	35,200
06 Jul 10	11.69000 -0.46	12.44	11.61	12.44	41,828
02 Jul 10	12.15000 -0.36	12.73	12.13	12.63	23,335
01 Jul 10	12.51000 +0.44	12.53	12.04	12.10	13,311
30 Jun 10	12.07000 -0.34	12.45	11.41	12.45	81,767
29 Jun 10	12.41000 -0.57	12.93	12.24	12.81	53,050
28 Jun 10	12.98000 -0.39	13.49	12.92	13.25	26,815
25 Jun 10	13.37000 +0.25	13.95	12.95	13.21	253,720
24 Jun 10	13.12000 +1.12	14.00	12.00	12.00	179,787
23 Jun 10	12.00000 +0.74	12.08	11.00	11.29	27,412
22 Jun 10	11.26000 -0.52	12.12	11.04	11.76	49,669
21 Jun 10	11.78000 -0.86	13.00	11.59	12.80	32,968
18 Jun 10	12.64000 -0.16	13.04	12.50	12.90	87,915
17 Jun 10	12.80000 -0.18	13.08	12.54	13.08	12,313
16 Jun 10	12.98000 -0.24	13.21	12.91	13.14	11,475
15 Jun 10	13.22000 +1.08	13.24	12.01	12.44	28,225
14 Jun 10	12.14000 -0.64	13.14	12.10	12.90	37,325
11 Jun 10	12.78000 +0.15	12.91	12.45	12.47	11,580
10 Jun 10	12.63000 +0.34	12.71	12.10	12.49	37,620
09 Jun 10	12.29000 +0.12	13.48	12.18	12.30	32,952
08 Jun 10	12.17000 +0.34	12.31	12.00	12.08	22,198
07 Jun 10	11.83000 -0.19	12.27	11.75	12.03	60,223
04 Jun 10	12.02000 -1.53	13.23	11.91	13.23	49,835
03 Jun 10	13.55000 +0.23	13.74	13.18	13.18	17,669
02 Jun 10	13.32000 +1.02	13.46	12.22	12.42	35,550
01 Jun 10	12.30000 -0.62	13.12	12.29	12.80	41,645
28 May 10	12.92000 -0.58	14.05	12.87	13.68	46,416
27 May 10	13.50000 +1.03	13.61	12.64	12.74	30,241
26 May 10	12.47000 -0.96	13.58	12.42	13.47	44,003
25 May 10	13.43000 +0.13	13.50	12.94	13.02	30,750
24 May 10	13.30000 +0.45	13.40	12.73	12.85	42,411
21 May 10	12.85000 -0.41	13.23	12.50	13.11	50,485
20 May 10	13.26000 -0.01	13.72	13.09	13.15	70,019
19 May 10	13.27000 -0.91	14.25	13.16	14.17	47,544
18 May 10	14.18000 -0.08	14.54	14.11	14.38	63,205
17 May 10	14.26000 -0.01	14.46	14.13	14.30	13,529
14 May 10	14.27000 -0.33	14.56	14.12	14.43	17,911
13 May 10	14.60000 -0.36	15.08	14.52	14.84	49,888
12 May 10	14.96000 +0.48	14.99	14.48	14.48	44,051
11 May 10	14.48000 +0.18	14.88	13.99	13.99	64,353
10 May 10	14.30000 +0.84	14.46	13.84	13.94	71,175
07 May 10	13.46000 +0.12	14.25	13.20	13.33	55,533
06 May 10	13.34000 -0.50	14.40	13.34	13.84	23,315
05 May 10	13.84000 +1.16	13.84	12.61	12.61	78,328
04 May 10	12.68000 -0.10	13.00	12.45	12.78	40,436
03 May 10	12.78000 +0.31	12.82	12.29	12.50	13,788
30 Apr 10	12.47000 -0.41	12.98	12.44	12.98	23,244
29 Apr 10	12.88000 +0.22	12.98	12.68	12.81	31,064
28 Apr 10	12.66000 -0.14	12.92	12.56	12.85	19,931
27 Apr 10	12.80000 -0.03	13.00	12.76	12.76	35,128
26 Apr 10	12.83000 +0.04	12.90	12.74	12.80	26,650
23 Apr 10	12.79000 -0.01	12.82	12.62	12.77	20,743
22 Apr 10	12.80000 +0.00	12.88	12.50	12.64	20,379
21 Apr 10	12.80000 +0.02	12.80	12.61	12.78	23,820
20 Apr 10	12.78000 +0.43	12.78	12.44	12.44	15,684
19 Apr 10	12.35000 -0.13	12.52	12.30	12.39	19,832
16 Apr 10	12.48000 -0.30	12.75	12.31	12.75	25,401
15 Apr 10	12.78000 +0.00	12.78	12.54	12.73	28,724
14 Apr 10	12.78000 +0.25	12.78	12.51	12.57	25,141
13 Apr 10	12.53000 +0.09	12.55	12.30	12.44	23,829
12 Apr 10	12.44000 +0.37	12.53	12.01	12.01	64,885
09 Apr 10	12.07000 -0.63	12.67	12.05	12.67	26,977
08 Apr 10	12.70000 +0.66	12.80	12.01	12.01	87,406
07 Apr 10	12.04000 -0.52	12.54	12.01	12.54	52,120
06 Apr 10	12.56000 -0.05	12.64	12.42	12.60	22,322
05 Apr 10	12.61000 +0.02	12.87	12.41	12.66	16,869
01 Apr 10	12.59000 -0.18	13.03	12.50	12.90	34,608
31 Mar 10	12.77000 +0.15	12.80	12.50	12.54	26,266
30 Mar 10	12.62000 -0.01	12.77	12.60	12.69	36,010
29 Mar 10	12.63000 -0.02	12.80	12.60	12.65	41,035
26 Mar 10	12.65000 +0.00	12.77	12.60	12.60	30,856
25 Mar 10	12.65000 +0.01	12.80	12.50	12.70	48,137
24 Mar 10	12.64000 -0.13	12.80	12.55	12.75	59,064
23 Mar 10	12.77000 +0.42	12.80	12.23	12.25	309,364
22 Mar 10	12.35000 -0.13	12.51	12.12	12.45	64,499
19 Mar 10	12.48000 -0.32	13.00	12.48	12.88	33,999
18 Mar 10	12.80000 -0.13	12.99	12.71	12.93	15,604
17 Mar 10	12.93000 +0.12	13.00	12.71	12.80	29,244
16 Mar 10	12.81000 -0.26	13.10	12.70	13.10	11,932
15 Mar 10	13.07000 -0.04	13.10	12.75	13.10	52,285
12 Mar 10	13.11000 +0.12	13.11	12.90	12.94	39,808
11 Mar 10	12.99000 -0.01	13.00	12.67	13.00	26,662
10 Mar 10	13.00000 +0.30	13.10	12.68	12.68	27,424
09 Mar 10	12.70000 -0.17	12.98	12.59	12.86	17,927
08 Mar 10	12.87000 +0.11	12.97	12.50	12.50	39,234
05 Mar 10	12.76000 +0.39	12.80	12.25	12.41	33,699
04 Mar 10	12.37000 -0.03	12.62	12.21	12.46	15,048
03 Mar 10	12.40000 +0.05	12.75	12.38	12.45	190,896
02 Mar 10	12.35000 +0.29	12.45	12.00	12.10	156,296
01 Mar 10	12.06000 +0.21	12.06	11.87	11.90	80,706
26 Feb 10	11.85000 -0.11	12.00	11.85	11.99	61,562
25 Feb 10	11.96000 +0.00	11.96	11.72	11.84	10,651
24 Feb 10	11.96000 +0.08	11.98	11.71	11.89	26,767
23 Feb 10	11.88000 +0.19	11.90	11.65	11.70	76,776
22 Feb 10	11.69000 +0.00	11.75	11.55	11.75	36,676
19 Feb 10	11.69000 -0.06	11.75	11.53	11.70	19,484
18 Feb 10	11.75000 +0.09	11.75	11.28	11.56	16,106
17 Feb 10	11.66000 +0.20	11.67	11.27	11.49	23,671
16 Feb 10	11.46000 -0.27	11.75	11.37	11.75	38,505
12 Feb 10	11.73000 +0.10	11.83	11.51	11.58	37,055
11 Feb 10	11.63000 -0.21	11.76	11.50	11.76	27,920
10 Feb 10	11.84000 +0.26	11.90	11.44	11.50	37,091
09 Feb 10	11.58000 -0.25	11.96	11.33	11.96	52,065
08 Feb 10	11.83000 +0.35	12.18	11.70	11.70	86,350
05 Feb 10	11.48000 +0.52	11.50	10.91	10.96	16,111
04 Feb 10	10.96000 -0.55	11.65	10.93	11.43	53,561
03 Feb 10	11.51000 -0.08	11.81	11.44	11.52	21,792
02 Feb 10	11.59000 -0.37	11.99	11.52	11.93	54,950
01 Feb 10	11.96000 +0.03	12.03	11.90	12.00	31,001
29 Jan 10	11.93000 +0.36	12.16	11.64	11.75	102,985
28 Jan 10	11.57000 -0.08	11.73	11.52	11.63	25,507
27 Jan 10	11.65000 +0.15	11.70	11.40	11.40	31,016
26 Jan 10	11.50000 +0.02	11.76	11.39	11.40	51,756
25 Jan 10	11.48000 -0.06	11.62	11.37	11.62	34,036
22 Jan 10	11.54000 +0.14	11.84	11.26	11.41	36,023
21 Jan 10	11.40000 -0.20	11.74	11.37	11.67	45,194
20 Jan 10	11.60000 -0.17	11.80	11.35	11.63	29,118
19 Jan 10	11.77000 +0.79	11.84	10.97	10.97	128,187
15 Jan 10	10.98000 -0.27	11.34	10.83	11.31	56,211
14 Jan 10	11.25000 -0.18	11.36	11.10	11.36	53,819
13 Jan 10	11.43000 +0.02	11.50	11.31	11.47	30,093
12 Jan 10	11.41000 -0.06	11.41	11.20	11.35	21,410
11 Jan 10	11.47000 +0.13	11.61	11.30	11.45	22,158
08 Jan 10	11.34000 -0.65	12.00	11.08	12.00	91,665
07 Jan 10	11.99000 +0.03	12.32	11.93	11.98	32,263
06 Jan 10	11.96000 -0.17	12.37	11.94	12.15	98,953
05 Jan 10	12.13000 +0.10	12.20	11.98	11.99	27,329
04 Jan 10	12.03000 +0.06	12.25	11.96	12.17	33,638
31 Dec 09	11.97000 -0.13	12.13	11.92	12.13	41,096
30 Dec 09	12.10000 +0.00	12.20	12.00	12.07	41,715
29 Dec 09	12.10000 -0.03	12.25	11.92	12.13	45,488
28 Dec 09	12.13000 +0.00	12.26	11.81	12.06	27,241

Cadiz Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	4.00000 +0.01	4.14	3.96	3.96	989,768
19 Oct 26	3.99000 +0.12	4.11	3.87	3.93	1,405,699
16 Oct 26	3.87000 +0.06	4.13	3.74	3.81	3,367,224
15 Oct 26	3.81000 +0.59	3.88	3.13	3.21	1,693,911
14 Oct 26	3.22000 -0.18	3.40	3.18	3.35	2,709,501
13 Oct 26	3.40000 -0.20	3.58	3.28	3.58	2,424,252
12 Oct 26	3.60000 +0.18	3.61	3.33	3.44	2,059,855
09 Oct 26	3.42000 -0.10	3.54	3.14	3.54	1,759,700
08 Oct 26	3.52000 -0.10	3.64	3.47	3.60	1,614,819
07 Oct 26	3.62000 +0.12	3.64	3.38	3.45	831,408
06 Oct 26	3.50000 -0.07	3.60	3.34	3.60	815,739
05 Oct 26	3.57000 -0.26	3.86	3.57	3.86	776,590
02 Oct 26	3.83000 +0.13	3.85	3.73	3.75	635,890
01 Oct 26	3.70000 -0.22	3.96	3.61	3.89	1,206,886
30 Sep 26	3.92000 +0.34	3.96	3.50	3.58	2,520,555
29 Sep 26	3.58000 +0.00	3.65	3.54	3.58	1,144,556
28 Sep 26	3.58000 -0.07	3.70	3.54	3.60	759,251
25 Sep 26	3.65000 -0.06	3.75	3.62	3.72	814,929
24 Sep 26	3.71000 -0.11	3.82	3.63	3.82	725,724
23 Sep 26	3.82000 +0.13	3.97	3.61	3.69	840,336
22 Sep 26	3.69000 -0.09	3.80	3.68	3.78	416,697
21 Sep 26	3.78000 +0.22	3.78	3.55	3.59	510,205
18 Sep 26	3.56000 +0.19	3.60	3.36	3.38	1,389,112
17 Sep 26	3.37000 -0.19	3.72	3.35	3.66	1,427,397
16 Sep 26	3.56000 +0.05	3.58	3.48	3.52	430,565
15 Sep 26	3.51000 -0.09	3.64	3.51	3.57	705,719
14 Sep 26	3.60000 -0.05	3.67	3.54	3.66	686,133
11 Sep 26	3.65000 -0.25	4.04	3.58	3.96	1,733,728
10 Sep 26	3.90500 -0.15	4.08	3.90	3.98	519,322
09 Sep 26	4.05000 -0.26	4.37	3.83	4.32	1,089,943
08 Sep 26	4.31000 +0.14	4.39	4.16	4.20	1,206,043
04 Sep 26	4.16500 +0.15	4.20	3.97	3.97	586,221
03 Sep 26	4.01000 -0.06	4.13	3.97	4.07	842,064
02 Sep 26	4.07000 +0.10	4.11	3.92	4.00	681,143
01 Sep 26	3.97000 +0.00	4.04	3.84	3.96	847,198
31 Aug 26	3.97000 -0.02	4.09	3.88	3.98	1,150,765
28 Aug 26	3.99000 +0.04	4.07	3.91	3.93	663,636
27 Aug 26	3.95000 -0.08	4.08	3.81	4.03	706,300
26 Aug 26	4.03000 -0.11	4.26	4.00	4.11	1,269,307
25 Aug 26	4.14000 +0.37	4.26	3.83	3.83	2,102,981
24 Aug 26	3.77000 +0.11	3.84	3.61	3.66	1,020,617
21 Aug 26	3.66000 +0.11	3.77	3.48	3.60	1,031,333
20 Aug 26	3.55000 +0.13	3.59	3.35	3.40	1,194,060
19 Aug 26	3.42000 +0.19	3.44	3.23	3.23	806,342
18 Aug 26	3.23000 +0.03	3.26	3.11	3.14	538,308
17 Aug 26	3.20000 -0.27	3.49	3.19	3.45	468,764
14 Aug 26	3.47000 -0.04	3.50	3.35	3.46	484,814
13 Aug 26	3.51000 +0.04	3.62	3.47	3.47	584,306
12 Aug 26	3.47000 -0.08	3.66	3.40	3.59	707,445
11 Aug 26	3.55000 +0.23	3.57	3.33	3.33	408,473
10 Aug 26	3.32000 -0.14	3.47	3.31	3.45	605,443
07 Aug 26	3.46000 +0.19	3.50	3.29	3.29	607,448
06 Aug 26	3.27000 +0.02	3.35	3.15	3.23	843,314
05 Aug 26	3.25000 +0.07	3.26	3.14	3.17	348,210
04 Aug 26	3.18000 +0.09	3.20	3.04	3.16	711,650
03 Aug 26	3.09000 +0.10	3.20	2.91	3.00	493,892
31 Jul 26	2.99000 -0.15	3.24	2.99	3.16	749,705
30 Jul 26	3.14000 +0.16	3.20	2.96	3.01	1,042,198
29 Jul 26	2.98000 -0.10	3.33	2.87	3.14	3,316,548
28 Jul 26	3.08000 +0.00	3.19	2.92	3.07	1,186,714
27 Jul 26	3.08000 -0.08	3.20	2.91	3.16	1,672,195
24 Jul 26	3.16000 -0.04	3.22	3.04	3.18	1,021,321
23 Jul 26	3.20000 -0.12	3.32	3.20	3.28	511,908
22 Jul 26	3.32000 -0.02	3.43	3.30	3.31	833,898
21 Jul 26	3.34000 +0.02	3.37	3.28	3.34	588,434
20 Jul 26	3.32000 -0.08	3.39	3.23	3.39	1,068,094
17 Jul 26	3.40000 -0.08	3.46	3.29	3.37	1,267,331
16 Jul 26	3.48000 -0.15	3.66	3.38	3.64	1,613,389
15 Jul 26	3.63500 -0.33	4.05	3.51	4.01	2,722,054
14 Jul 26	3.96000 +0.13	4.09	3.81	3.81	999,662
13 Jul 26	3.82500 -0.58	4.34	3.66	4.34	2,949,844
10 Jul 26	4.40000 +0.41	4.90	4.21	4.34	4,445,275
09 Jul 26	3.99000 -0.08	4.10	3.98	4.08	279,826
08 Jul 26	4.07000 -0.01	4.16	4.01	4.05	332,605
07 Jul 26	4.08000 -0.20	4.30	4.07	4.28	344,525
06 Jul 26	4.28000 +0.09	4.38	4.20	4.24	460,979
02 Jul 26	4.19000 +0.11	4.34	4.03	4.09	782,648
01 Jul 26	4.08000 -0.10	4.33	4.07	4.07	728,182
30 Jun 26	4.18000 +0.30	4.23	3.79	3.86	1,194,020
29 Jun 26	3.88000 +0.16	4.02	3.72	3.72	1,192,840
26 Jun 26	3.72000 +0.07	3.73	3.55	3.63	1,426,448
25 Jun 26	3.65000 -0.36	4.07	3.61	4.02	877,276
24 Jun 26	4.01000 -0.06	4.13	3.99	4.08	951,040
23 Jun 26	4.07000 +0.07	4.15	3.89	3.89	378,384
22 Jun 26	4.00000 -0.07	4.10	3.88	4.08	709,561
18 Jun 26	4.07000 +0.05	4.22	3.93	4.14	967,312
17 Jun 26	4.02000 +0.24	4.07	3.78	3.91	689,878
16 Jun 26	3.78000 -0.08	3.97	3.77	3.86	945,651
15 Jun 26	3.86000 -0.13	4.09	3.84	4.05	796,575
12 Jun 26	3.99000 -0.03	4.13	3.97	4.03	362,875
11 Jun 26	4.02000 +0.12	4.05	3.83	3.95	997,173
10 Jun 26	3.90000 -0.12	4.11	3.87	4.00	644,676
09 Jun 26	4.02000 -0.04	4.16	3.92	4.06	868,895
08 Jun 26	4.06000 -0.08	4.30	4.05	4.21	362,939
05 Jun 26	4.14000 -0.42	4.55	4.10	4.52	1,195,691
04 Jun 26	4.56000 +0.02	4.66	4.50	4.50	337,869
03 Jun 26	4.54000 -0.31	4.84	4.51	4.80	661,823
02 Jun 26	4.85000 +0.15	4.89	4.62	4.63	553,502
01 Jun 26	4.70000 -0.18	4.85	4.55	4.80	1,032,095
29 May 26	4.88000 +0.50	5.18	4.68	4.71	3,060,988
28 May 26	4.38000 -0.06	4.51	4.33	4.44	387,839
27 May 26	4.44000 -0.14	4.59	4.38	4.49	680,019
26 May 26	4.58000 +0.34	4.64	4.26	4.30	1,289,422
22 May 26	4.24500 +0.05	4.29	4.18	4.18	386,606
21 May 26	4.19000 +0.04	4.30	4.06	4.10	1,062,407
20 May 26	4.15000 -0.18	4.39	4.14	4.33	763,172
19 May 26	4.33000 +0.15	4.36	4.16	4.17	860,159
18 May 26	4.18000 +0.06	4.28	4.10	4.10	932,044
15 May 26	4.12000 -0.52	4.66	3.95	4.65	1,999,325
14 May 26	4.64000 -0.05	4.80	4.61	4.74	538,144
13 May 26	4.69000 +0.07	4.74	4.56	4.56	560,071
12 May 26	4.62000 -0.05	4.66	4.51	4.60	567,123
11 May 26	4.67000 -0.08	4.84	4.66	4.75	682,489
08 May 26	4.75000 -0.04	4.96	4.70	4.76	842,125
07 May 26	4.79000 +0.07	4.89	4.63	4.72	696,767
06 May 26	4.72000 +0.12	4.78	4.54	4.65	578,563
05 May 26	4.60000 +0.20	4.60	4.36	4.42	729,510
04 May 26	4.40000 +0.03	4.51	4.34	4.37	781,241
01 May 26	4.37000 +0.04	4.44	4.30	4.36	672,736
30 Apr 26	4.33000 +0.14	4.47	4.18	4.20	1,104,639
29 Apr 26	4.19000 -0.24	4.46	4.13	4.42	1,300,185
28 Apr 26	4.43000 -0.07	4.49	4.34	4.45	837,449
27 Apr 26	4.50000 -0.22	4.79	4.47	4.72	885,698
24 Apr 26	4.72000 +0.03	4.86	4.61	4.69	2,307,338
23 Apr 26	4.69000 -0.21	4.92	4.68	4.88	535,261
22 Apr 26	4.90000 +0.05	5.01	4.84	4.89	620,966
21 Apr 26	4.85000 -0.12	5.08	4.80	4.98	560,724
20 Apr 26	4.97000 +0.13	5.02	4.82	4.82	846,005
17 Apr 26	4.84000 +0.01	4.96	4.81	4.92	1,207,662
16 Apr 26	4.83000 -0.08	4.99	4.72	4.91	549,546
15 Apr 26	4.91000 +0.22	4.92	4.67	4.69	717,553
14 Apr 26	4.69000 -0.14	4.95	4.66	4.87	651,238
13 Apr 26	4.83000 -0.13	4.99	4.82	4.95	404,201
10 Apr 26	4.96000 +0.04	5.01	4.91	4.93	491,335
09 Apr 26	4.92000 -0.14	5.20	4.91	5.02	744,278
08 Apr 26	5.06000 +0.17	5.15	4.95	5.09	568,733
07 Apr 26	4.89000 -0.22	5.10	4.86	5.10	588,082
06 Apr 26	5.11000 +0.18	5.17	4.90	4.98	358,854
02 Apr 26	4.93000 -0.13	5.04	4.77	4.94	627,316
01 Apr 26	5.06000 +0.15	5.21	4.90	4.97	713,438
31 Mar 26	4.91000 +0.04	5.09	4.78	4.93	761,093
30 Mar 26	4.87000 -0.07	5.07	4.85	4.96	600,380
27 Mar 26	4.94000 -0.12	5.12	4.88	5.00	438,437
26 Mar 26	5.06000 -0.03	5.25	4.99	5.07	708,910
25 Mar 26	5.09000 +0.27	5.17	4.87	4.93	390,077
24 Mar 26	4.82000 +0.06	4.86	4.73	4.73	358,301
23 Mar 26	4.76000 +0.16	4.96	4.75	4.83	596,373
20 Mar 26	4.60000 -0.21	4.93	4.57	4.89	638,717
19 Mar 26	4.81000 -0.03	4.91	4.71	4.76	493,440
18 Mar 26	4.84000 -0.25	5.08	4.83	5.05	510,822
17 Mar 26	5.09000 -0.07	5.25	5.05	5.20	276,423
16 Mar 26	5.16000 +0.03	5.22	5.02	5.13	483,969
13 Mar 26	5.13000 -0.07	5.37	5.09	5.20	490,194
12 Mar 26	5.20000 +0.00	5.30	5.02	5.11	389,456
11 Mar 26	5.20000 -0.09	5.30	5.05	5.27	508,582
10 Mar 26	5.29000 +0.05	5.37	5.20	5.25	395,512
09 Mar 26	5.24000 -0.08	5.32	5.15	5.24	616,501
06 Mar 26	5.32000 -0.08	5.47	5.25	5.27	454,035
05 Mar 26	5.40000 -0.20	5.57	5.32	5.53	617,639
04 Mar 26	5.60000 +0.21	5.78	5.37	5.48	659,022
03 Mar 26	5.39000 -0.06	5.51	5.21	5.26	895,929
02 Mar 26	5.45000 +0.25	5.62	5.17	5.17	598,816
27 Feb 26	5.20000 -0.11	5.32	5.13	5.22	775,635
26 Feb 26	5.31000 -0.02	5.42	5.26	5.33	528,597
25 Feb 26	5.33000 -0.01	5.44	5.30	5.39	368,080
24 Feb 26	5.34000 +0.12	5.41	5.16	5.22	806,473
23 Feb 26	5.22000 -0.09	5.37	5.15	5.27	487,901
20 Feb 26	5.31000 -0.17	5.58	5.28	5.48	715,965
19 Feb 26	5.48000 +0.08	5.51	5.29	5.32	649,758
18 Feb 26	5.40000 +0.15	5.54	5.19	5.24	1,315,118
17 Feb 26	5.25000 +0.34	5.30	4.72	4.89	1,067,479
13 Feb 26	4.91000 +0.16	5.00	4.76	4.81	453,283
12 Feb 26	4.75000 -0.14	4.96	4.68	4.91	731,781
11 Feb 26	4.89000 -0.08	5.03	4.86	4.99	410,128
10 Feb 26	4.97000 +0.15	5.09	4.85	4.90	616,307
09 Feb 26	4.82000 +0.15	4.91	4.61	4.65	595,299
06 Feb 26	4.67000 +0.12	4.74	4.56	4.71	1,038,221
05 Feb 26	4.55000 -0.27	4.76	4.42	4.70	2,084,460
04 Feb 26	4.82000 -0.31	5.18	4.65	5.14	1,690,104
03 Feb 26	5.13000 -0.24	5.43	4.97	5.40	1,146,576
02 Feb 26	5.37000 -0.27	5.69	5.30	5.65	953,542
30 Jan 26	5.64000 -0.05	5.80	5.47	5.66	869,666
29 Jan 26	5.69000 -0.40	6.14	5.68	6.10	1,148,871
28 Jan 26	6.09000 -0.36	6.64	5.88	6.52	1,198,596
27 Jan 26	6.45000 +0.04	6.60	6.32	6.42	765,880
26 Jan 26	6.41000 -0.20	6.70	6.36	6.59	660,561
23 Jan 26	6.61000 +0.00	6.91	6.40	6.55	612,201
22 Jan 26	6.61000 -0.07	6.88	6.59	6.72	689,777
21 Jan 26	6.68000 +0.30	6.81	6.21	6.39	832,118
20 Jan 26	6.37500 -0.55	6.88	6.22	6.75	1,133,230
16 Jan 26	6.92000 +0.26	6.96	6.59	6.60	874,252
15 Jan 26	6.66000 -0.14	6.89	6.62	6.80	747,038
14 Jan 26	6.80000 +0.20	6.85	6.29	6.61	1,255,401
13 Jan 26	6.60000 +0.52	6.74	5.96	6.11	1,880,216
12 Jan 26	6.08000 +0.31	6.14	5.63	5.77	796,039
09 Jan 26	5.77000 +0.09	5.89	5.52	5.73	1,193,862
08 Jan 26	5.68000 -0.11	6.05	5.64	5.76	863,567
07 Jan 26	5.79000 -0.21	6.03	5.60	5.96	920,265
06 Jan 26	6.00000 +0.21	6.12	5.66	5.77	1,563,421
05 Jan 26	5.79000 -0.01	6.00	5.74	5.85	483,748
02 Jan 26	5.80000 +0.19	5.82	5.66	5.70	447,570
31 Dec 25	5.61000 -0.03	5.79	5.53	5.64	573,756
30 Dec 25	5.64000 +0.16	5.95	5.36	5.59	1,284,726
29 Dec 25	5.48000 -0.22	5.75	5.47	5.65	300,976
26 Dec 25	5.70000 -0.01	5.74	5.53	5.72	362,988
24 Dec 25	5.71000 -0.03	5.85	5.65	5.72	334,856
23 Dec 25	5.74000 +0.09	5.80	5.60	5.60	405,847
22 Dec 25	5.65000 +0.30	5.76	5.41	5.43	571,798
19 Dec 25	5.35000 +0.13	5.42	5.18	5.22	814,376
18 Dec 25	5.22000 -0.06	5.43	5.15	5.38	578,631
17 Dec 25	5.28000 -0.15	5.62	5.25	5.44	509,840
16 Dec 25	5.43000 +0.08	5.47	5.26	5.26	566,621
15 Dec 25	5.35000 -0.32	5.78	5.33	5.72	683,979
12 Dec 25	5.67000 -0.19	5.90	5.66	5.85	375,858
11 Dec 25	5.86000 +0.08	5.91	5.70	5.78	420,421
10 Dec 25	5.78000 +0.02	5.82	5.62	5.73	559,996
09 Dec 25	5.76000 -0.06	5.88	5.70	5.76	476,359
08 Dec 25	5.82000 +0.12	5.86	5.67	5.75	778,854
05 Dec 25	5.70000 -0.17	5.88	5.69	5.87	473,560
04 Dec 25	5.87000 +0.21	6.00	5.62	5.62	870,470
03 Dec 25	5.66000 +0.37	5.69	5.30	5.33	839,357
02 Dec 25	5.29000 +0.06	5.37	5.25	5.26	547,871
01 Dec 25	5.23000 -0.34	5.61	5.21	5.61	833,182
28 Nov 25	5.57000 +0.13	5.66	5.44	5.50	759,136
26 Nov 25	5.44000 -0.05	5.56	5.42	5.50	794,646
25 Nov 25	5.49000 -0.08	5.65	5.41	5.56	1,394,674
24 Nov 25	5.57000 -0.18	5.80	5.49	5.75	1,330,844
21 Nov 25	5.75000 +0.29	5.82	5.51	5.58	1,150,425
20 Nov 25	5.46000 -0.59	6.40	5.44	6.30	1,894,316
19 Nov 25	6.05000 -0.23	6.34	6.02	6.20	1,599,583
18 Nov 25	6.28500 +0.61	6.49	5.58	5.76	2,638,150
17 Nov 25	5.67000 +0.47	6.01	5.47	5.84	4,306,415
14 Nov 25	5.20000 +0.39	5.22	4.75	4.81	883,840
13 Nov 25	4.81000 +0.21	4.87	4.49	4.53	1,075,479
12 Nov 25	4.60000 -0.01	4.89	4.50	4.63	484,578
11 Nov 25	4.61000 -0.24	4.86	4.59	4.77	555,072
10 Nov 25	4.85000 -0.05	5.05	4.74	4.97	740,292
07 Nov 25	4.90000 +0.00	4.97	4.55	4.82	685,678
06 Nov 25	4.90000 -0.19	5.08	4.69	5.08	740,622
05 Nov 25	5.09000 -0.01	5.28	5.02	5.13	473,801
04 Nov 25	5.10000 -0.16	5.22	5.02	5.14	515,812
03 Nov 25	5.26000 -0.04	5.32	5.07	5.30	452,802
31 Oct 25	5.30000 +0.02	5.34	5.16	5.29	382,062
30 Oct 25	5.28000 -0.23	5.58	5.25	5.47	922,861
29 Oct 25	5.51000 -0.22	5.77	5.47	5.76	810,789
28 Oct 25	5.73000 +0.26	5.88	5.21	5.38	2,624,203
27 Oct 25	5.47000 +0.23	5.49	5.11	5.26	655,726
24 Oct 25	5.24000 +0.17	5.28	5.05	5.16	398,384
23 Oct 25	5.07000 +0.21	5.19	4.80	4.86	1,006,222
22 Oct 25	4.86000 +0.04	4.95	4.64	4.80	815,673
21 Oct 25	4.82000 -0.33	5.15	4.79	5.15	1,066,147
20 Oct 25	5.15000 +0.08	5.34	5.06	5.15	802,135
17 Oct 25	5.07000 -0.45	5.49	5.06	5.45	973,149
16 Oct 25	5.52000 -0.33	5.92	5.45	5.90	1,154,637
15 Oct 25	5.85000 +0.30	6.10	5.56	5.74	2,152,494
14 Oct 25	5.55000 +0.21	5.73	5.17	5.24	990,216
13 Oct 25	5.34000 +0.08	5.36	5.20	5.36	792,523
10 Oct 25	5.26000 -0.16	5.74	5.24	5.45	1,151,677
09 Oct 25	5.42000 -0.22	5.64	5.34	5.64	1,397,304
08 Oct 25	5.64000 +0.42	5.75	5.23	5.30	2,598,107
07 Oct 25	5.22000 +0.38	5.29	4.79	4.86	1,242,560
06 Oct 25	4.84000 +0.02	5.00	4.78	4.85	771,974
03 Oct 25	4.82000 +0.08	5.15	4.75	4.80	1,846,840
02 Oct 25	4.74500 +0.36	4.89	4.35	4.41	1,824,003
01 Oct 25	4.39000 -0.33	4.70	4.18	4.70	874,115
30 Sep 25	4.72000 -0.03	4.78	4.56	4.77	653,391
29 Sep 25	4.75000 +0.23	4.86	4.42	4.55	822,029
26 Sep 25	4.52000 +0.10	4.69	4.33	4.46	649,442
25 Sep 25	4.42000 -0.19	4.62	4.40	4.62	2,254,227
24 Sep 25	4.61000 +0.02	4.67	4.43	4.60	908,301
23 Sep 25	4.59000 +0.27	4.69	4.27	4.32	975,249
22 Sep 25	4.32000 -0.01	4.41	4.22	4.32	334,542
19 Sep 25	4.33000 +0.11	4.34	4.12	4.22	716,082
18 Sep 25	4.22000 +0.20	4.28	4.01	4.06	708,202
17 Sep 25	4.02000 +0.01	4.11	3.91	4.05	656,104
16 Sep 25	4.01000 +0.16	4.09	3.77	3.85	508,711
15 Sep 25	3.85000 -0.07	3.97	3.80	3.93	379,112
12 Sep 25	3.92000 +0.12	3.95	3.71	3.80	480,005
11 Sep 25	3.80000 +0.20	3.81	3.59	3.60	728,744
10 Sep 25	3.60000 +0.12	3.61	3.45	3.48	464,850
09 Sep 25	3.48000 -0.21	3.69	3.46	3.69	541,034
08 Sep 25	3.69000 +0.14	3.82	3.52	3.58	1,123,039
05 Sep 25	3.55000 -0.03	3.64	3.48	3.61	301,032
04 Sep 25	3.58000 +0.04	3.61	3.41	3.55	670,514
03 Sep 25	3.54000 -0.04	3.62	3.51	3.58	368,987
02 Sep 25	3.58000 +0.00	3.59	3.43	3.54	412,021
29 Aug 25	3.58000 -0.02	3.67	3.54	3.62	297,233
28 Aug 25	3.60000 -0.06	3.70	3.59	3.66	400,091
27 Aug 25	3.66000 -0.04	3.72	3.57	3.69	440,189
26 Aug 25	3.70000 +0.14	3.71	3.54	3.56	390,807
25 Aug 25	3.56000 -0.03	3.65	3.51	3.59	280,158
22 Aug 25	3.59000 +0.14	3.60	3.37	3.46	630,283
21 Aug 25	3.45000 +0.10	3.46	3.30	3.34	318,278
20 Aug 25	3.35000 +0.00	3.41	3.31	3.35	263,080
19 Aug 25	3.35000 -0.14	3.49	3.29	3.48	387,147
18 Aug 25	3.49000 -0.14	3.65	3.47	3.64	554,853
15 Aug 25	3.63000 +0.02	3.68	3.54	3.64	418,298
14 Aug 25	3.61000 +0.00	3.71	3.43	3.60	565,662
13 Aug 25	3.61000 +0.06	3.67	3.55	3.58	438,131
12 Aug 25	3.55000 +0.15	3.56	3.38	3.42	315,904
11 Aug 25	3.40000 +0.01	3.54	3.38	3.42	626,366
08 Aug 25	3.39000 +0.04	3.42	3.31	3.34	598,060
07 Aug 25	3.35000 +0.24	3.37	3.11	3.11	908,234
06 Aug 25	3.11000 -0.01	3.15	3.09	3.12	147,203
05 Aug 25	3.12000 -0.03	3.17	3.05	3.17	241,122
04 Aug 25	3.15000 +0.14	3.22	3.03	3.03	409,828
01 Aug 25	3.01000 -0.17	3.21	2.99	3.13	683,111
31 Jul 25	3.18000 +0.14	3.20	3.00	3.00	767,837
30 Jul 25	3.04000 +0.02	3.14	3.02	3.03	584,337
29 Jul 25	3.02000 +0.08	3.05	2.89	2.97	293,219
28 Jul 25	2.94000 -0.01	2.98	2.90	2.98	179,245
25 Jul 25	2.95000 -0.03	2.99	2.92	2.98	230,056
24 Jul 25	2.98000 -0.09	3.10	2.98	3.07	264,011
23 Jul 25	3.07000 +0.10	3.08	2.96	2.98	517,608
22 Jul 25	2.97000 +0.02	3.00	2.91	2.95	408,706
21 Jul 25	2.95000 -0.06	3.10	2.90	3.03	284,813
18 Jul 25	3.01000 +0.05	3.08	2.94	3.00	326,950
17 Jul 25	2.96000 +0.02	2.98	2.91	2.94	421,638
16 Jul 25	2.94000 +0.04	2.98	2.89	2.94	317,238
15 Jul 25	2.90000 -0.06	3.01	2.89	2.98	379,368
14 Jul 25	2.96000 -0.04	3.02	2.92	2.99	278,791
11 Jul 25	3.00000 -0.07	3.08	2.96	3.05	316,153
10 Jul 25	3.07000 +0.05	3.09	3.00	3.01	337,565
09 Jul 25	3.02000 +0.06	3.04	2.93	2.96	315,478
08 Jul 25	2.96000 -0.08	3.04	2.94	3.04	329,337
07 Jul 25	3.04000 -0.13	3.16	2.99	3.13	476,014
03 Jul 25	3.17000 +0.11	3.20	3.08	3.08	174,456
02 Jul 25	3.06000 +0.07	3.09	2.93	3.01	726,604
01 Jul 25	2.99000 +0.00	3.09	2.95	2.97	693,234
30 Jun 25	2.99000 -0.13	3.17	2.97	3.13	663,562
27 Jun 25	3.12000 -0.02	3.21	3.07	3.14	2,241,356
26 Jun 25	3.14000 +0.04	3.19	3.07	3.09	307,302
25 Jun 25	3.10000 -0.15	3.28	3.07	3.26	576,578
24 Jun 25	3.25000 +0.14	3.27	3.13	3.15	425,460
23 Jun 25	3.11000 +0.06	3.19	3.02	3.04	531,572
20 Jun 25	3.05000 +0.05	3.11	2.99	3.07	743,664
18 Jun 25	3.00000 +0.00	3.16	2.93	2.98	411,266
17 Jun 25	3.00000 +0.16	3.02	2.80	2.80	585,330
16 Jun 25	2.84000 +0.05	2.87	2.79	2.80	435,841
13 Jun 25	2.79000 -0.04	2.86	2.75	2.80	453,406
12 Jun 25	2.83000 -0.06	2.92	2.82	2.88	249,880
11 Jun 25	2.88500 -0.11	3.09	2.88	3.00	520,538
10 Jun 25	2.99000 -0.12	3.10	2.98	3.10	520,383
09 Jun 25	3.11000 -0.05	3.22	3.00	3.18	621,721
06 Jun 25	3.16000 +0.08	3.29	3.10	3.10	409,043
05 Jun 25	3.08000 +0.00	3.20	3.05	3.07	297,778
04 Jun 25	3.08000 -0.13	3.26	3.05	3.19	565,864
03 Jun 25	3.21000 +0.06	3.23	3.06	3.16	572,742
02 Jun 25	3.15000 +0.21	3.28	2.87	3.00	1,060,449
30 May 25	2.94500 -0.02	3.03	2.85	2.94	941,315
29 May 25	2.96000 +0.17	2.99	2.82	2.82	515,221
28 May 25	2.79000 -0.06	2.87	2.76	2.83	263,046
27 May 25	2.85000 +0.13	2.86	2.77	2.77	305,346
23 May 25	2.72000 -0.01	2.76	2.66	2.68	214,891
22 May 25	2.73500 +0.08	2.78	2.59	2.62	210,187
21 May 25	2.65000 -0.22	2.83	2.58	2.83	543,770
20 May 25	2.87000 +0.03	2.91	2.75	2.84	420,785
19 May 25	2.84000 -0.07	2.94	2.77	2.85	419,568
16 May 25	2.91000 -0.04	3.06	2.87	2.97	418,226
15 May 25	2.95000 -0.05	3.01	2.84	2.93	316,780
14 May 25	3.00000 -0.17	3.24	3.00	3.20	330,650
13 May 25	3.17000 -0.02	3.38	3.17	3.24	446,198
12 May 25	3.19000 +0.16	3.19	3.08	3.10	383,336
09 May 25	3.03000 +0.02	3.08	2.98	3.02	318,339
08 May 25	3.01000 +0.03	3.12	2.98	3.04	355,866
07 May 25	2.98000 -0.01	3.13	2.95	3.00	438,668
06 May 25	2.99000 +0.10	3.10	2.84	2.85	426,734
05 May 25	2.89000 -0.02	2.94	2.85	2.88	390,028
02 May 25	2.91000 +0.06	2.98	2.82	2.87	581,910
01 May 25	2.85000 +0.01	2.91	2.80	2.85	327,087
30 Apr 25	2.84000 +0.00	2.88	2.73	2.83	282,753
29 Apr 25	2.84000 +0.01	2.88	2.75	2.81	272,577
28 Apr 25	2.83000 -0.03	2.91	2.76	2.85	239,031
25 Apr 25	2.86000 -0.01	2.87	2.76	2.85	425,563
24 Apr 25	2.87000 +0.17	2.97	2.70	2.75	530,444
23 Apr 25	2.70000 +0.01	2.81	2.68	2.79	376,116
22 Apr 25	2.69000 +0.13	2.69	2.56	2.66	267,595
21 Apr 25	2.56000 -0.16	2.72	2.50	2.70	255,448
17 Apr 25	2.72000 +0.24	2.74	2.50	2.55	578,601
16 Apr 25	2.48500 -0.13	2.69	2.44	2.58	411,731
15 Apr 25	2.62000 +0.02	2.71	2.60	2.60	371,942
14 Apr 25	2.60000 +0.20	2.65	2.44	2.44	696,173
11 Apr 25	2.40000 -0.03	2.46	2.35	2.42	311,053
10 Apr 25	2.43000 -0.14	2.59	2.33	2.50	537,005
09 Apr 25	2.57000 +0.20	2.60	2.13	2.30	1,472,401
08 Apr 25	2.37000 -0.10	2.58	2.32	2.57	874,186
07 Apr 25	2.47000 -0.05	2.62	2.27	2.43	667,929
04 Apr 25	2.52000 -0.15	2.60	2.34	2.60	676,033
03 Apr 25	2.67000 -0.28	2.98	2.65	2.85	585,340
02 Apr 25	2.95500 +0.00	3.02	2.90	2.94	234,003
01 Apr 25	2.95000 +0.02	2.98	2.85	2.91	389,001
31 Mar 25	2.93000 -0.16	3.06	2.88	3.00	745,668
28 Mar 25	3.09000 -0.12	3.21	3.03	3.18	451,136
27 Mar 25	3.21000 -0.02	3.27	3.14	3.20	443,913
26 Mar 25	3.23000 -0.15	3.41	3.21	3.39	436,364
25 Mar 25	3.38000 -0.07	3.44	3.31	3.43	302,500
24 Mar 25	3.45000 +0.01	3.53	3.43	3.49	398,547
21 Mar 25	3.44000 -0.04	3.50	3.34	3.46	493,868
20 Mar 25	3.48000 +0.04	3.50	3.41	3.43	294,817
19 Mar 25	3.44000 +0.00	3.50	3.40	3.44	244,930
18 Mar 25	3.44000 -0.08	3.52	3.40	3.50	402,808
17 Mar 25	3.52000 -0.05	3.59	3.47	3.56	305,274
14 Mar 25	3.57000 +0.12	3.60	3.43	3.47	284,423
13 Mar 25	3.45000 -0.09	3.52	3.25	3.52	753,009
12 Mar 25	3.54000 +0.02	3.65	3.53	3.59	558,994
11 Mar 25	3.52000 -0.13	3.69	3.42	3.65	806,732
10 Mar 25	3.64500 +0.00	3.82	3.45	3.56	1,390,301
07 Mar 25	3.64000 -0.32	3.87	3.43	3.66	3,377,229
06 Mar 25	3.96000 +0.08	4.01	3.62	3.82	841,396
05 Mar 25	3.88000 -0.48	4.26	3.57	4.22	2,054,454
04 Mar 25	4.36000 +0.27	4.59	4.00	4.05	1,749,904
03 Mar 25	4.09000 -0.17	4.35	4.05	4.32	277,386
28 Feb 25	4.26000 +0.15	4.33	3.95	4.13	534,471
27 Feb 25	4.11500 -0.28	4.46	4.05	4.37	892,882
26 Feb 25	4.39000 +0.07	4.54	4.30	4.33	296,753
25 Feb 25	4.32000 -0.15	4.74	4.29	4.51	435,146
24 Feb 25	4.47000 -0.09	4.62	4.45	4.62	380,225
21 Feb 25	4.56000 -0.09	4.69	4.46	4.69	460,006
20 Feb 25	4.65000 -0.10	4.86	4.63	4.78	383,958
19 Feb 25	4.75000 -0.41	5.19	4.69	5.14	452,167
18 Feb 25	5.16000 +0.00	5.37	5.12	5.20	529,217
14 Feb 25	5.16000 +0.05	5.19	4.93	5.01	285,123
13 Feb 25	5.10500 +0.18	5.24	5.00	5.00	415,654
12 Feb 25	4.93000 -0.05	5.04	4.84	4.89	223,166
11 Feb 25	4.98000 -0.17	5.16	4.83	5.08	379,593
10 Feb 25	5.15000 +0.20	5.18	4.91	4.97	457,571
07 Feb 25	4.95000 -0.07	5.08	4.90	5.02	347,254
06 Feb 25	5.02000 -0.16	5.20	4.95	5.17	323,495
05 Feb 25	5.18500 +0.22	5.21	4.89	4.97	538,451
04 Feb 25	4.97000 -0.07	5.12	4.84	5.04	395,887
03 Feb 25	5.04000 +0.10	5.20	4.69	4.75	738,121
31 Jan 25	4.94000 +0.25	5.25	4.71	4.72	1,017,044
30 Jan 25	4.69000 -0.10	5.00	4.65	4.85	537,345
29 Jan 25	4.79000 +0.24	4.88	4.48	4.55	695,540
28 Jan 25	4.55000 +0.14	4.57	4.35	4.42	364,248
27 Jan 25	4.41000 -0.13	4.51	4.26	4.45	765,923
24 Jan 25	4.53500 -0.35	4.91	4.45	4.87	999,685
23 Jan 25	4.88500 +0.08	4.95	4.57	4.81	866,321
22 Jan 25	4.81000 -0.64	5.41	4.75	5.36	1,079,454
21 Jan 25	5.44500 +0.28	5.60	5.21	5.27	828,059
17 Jan 25	5.16500 +0.24	5.25	4.86	4.99	534,771
16 Jan 25	4.93000 -0.35	5.35	4.81	5.28	736,841
15 Jan 25	5.27500 +0.32	5.48	5.00	5.01	1,031,915
14 Jan 25	4.96000 -0.27	5.60	4.88	5.36	1,054,552
13 Jan 25	5.23000 +0.11	5.68	5.01	5.21	1,642,679
10 Jan 25	5.12000 +0.45	5.59	4.96	5.00	2,116,198
08 Jan 25	4.66500 -0.11	4.76	4.47	4.76	552,166
07 Jan 25	4.77000 -0.21	5.06	4.76	4.98	405,398
06 Jan 25	4.98000 -0.14	5.20	4.96	5.15	393,771
03 Jan 25	5.12000 +0.05	5.18	4.96	5.13	252,863
02 Jan 25	5.07000 -0.13	5.46	5.01	5.23	430,191
31 Dec 24	5.20000 +0.15	5.24	4.90	5.10	598,702
30 Dec 24	5.05000 +0.10	5.24	4.81	5.01	1,065,932
27 Dec 24	4.95000 +0.42	5.05	4.41	4.50	1,849,143
26 Dec 24	4.53000 +0.29	4.54	4.18	4.22	574,071
24 Dec 24	4.24000 -0.03	4.35	4.19	4.25	284,943
23 Dec 24	4.27000 +0.10	4.28	4.11	4.18	307,643
20 Dec 24	4.17000 +0.08	4.25	4.04	4.07	845,670
19 Dec 24	4.09000 +0.32	4.19	3.82	3.82	377,444
18 Dec 24	3.77000 -0.30	4.07	3.72	4.07	316,999
17 Dec 24	4.07000 -0.06	4.17	4.00	4.09	206,111
16 Dec 24	4.13000 +0.07	4.24	4.06	4.09	242,548
13 Dec 24	4.06000 +0.07	4.09	3.90	3.97	176,018
12 Dec 24	3.99000 -0.13	4.16	3.94	4.16	170,189
11 Dec 24	4.12000 -0.05	4.26	4.07	4.24	248,857
10 Dec 24	4.17000 +0.10	4.19	4.02	4.03	180,889
09 Dec 24	4.07000 -0.14	4.31	4.07	4.24	236,703
06 Dec 24	4.21000 +0.11	4.25	4.11	4.14	289,651
05 Dec 24	4.10000 -0.09	4.20	4.02	4.20	227,895
04 Dec 24	4.19000 +0.05	4.24	4.06	4.12	355,569
03 Dec 24	4.14000 -0.26	4.49	4.12	4.40	412,422
02 Dec 24	4.40000 -0.04	4.48	4.27	4.41	462,629
29 Nov 24	4.44000 +0.20	4.54	4.26	4.26	668,265
27 Nov 24	4.24000 -0.16	4.40	4.05	4.20	750,083
26 Nov 24	4.40000 +0.91	4.72	3.50	3.52	4,187,166
25 Nov 24	3.49000 +0.12	3.64	3.43	3.50	488,565
22 Nov 24	3.37000 +0.16	3.42	3.21	3.21	169,590
21 Nov 24	3.21000 +0.06	3.22	3.09	3.15	124,679
20 Nov 24	3.15000 -0.09	3.27	3.06	3.27	171,662
19 Nov 24	3.24000 -0.08	3.31	3.19	3.29	125,622
18 Nov 24	3.32000 +0.00	3.49	3.26	3.39	303,022
15 Nov 24	3.32000 +0.08	3.49	3.27	3.32	631,022
14 Nov 24	3.24000 +0.01	3.32	3.17	3.27	283,153
13 Nov 24	3.23000 -0.16	3.45	3.17	3.45	448,929
12 Nov 24	3.39000 -0.16	3.70	3.39	3.50	556,929
11 Nov 24	3.55000 +0.10	3.60	3.32	3.49	2,664,383
08 Nov 24	3.45000 -0.11	3.53	3.41	3.51	202,527
07 Nov 24	3.56000 -0.19	3.79	3.55	3.70	304,636
06 Nov 24	3.75000 +0.17	3.84	3.30	3.53	658,585
05 Nov 24	3.58000 +0.12	3.59	3.37	3.40	1,282,060
04 Nov 24	3.46000 -0.04	3.60	3.40	3.60	1,048,500
01 Nov 24	3.50000 +0.46	3.80	3.16	3.20	1,481,572
31 Oct 24	3.04000 +0.06	3.09	2.89	3.00	127,739
30 Oct 24	2.98000 -0.05	3.04	2.97	3.03	33,099
29 Oct 24	3.03000 -0.08	3.11	3.01	3.09	46,586
28 Oct 24	3.11000 +0.12	3.20	2.99	3.00	175,827
25 Oct 24	2.99000 -0.08	3.09	2.98	3.09	72,552
24 Oct 24	3.07000 -0.06	3.20	3.06	3.20	28,644
23 Oct 24	3.13000 -0.01	3.26	3.10	3.26	120,840
22 Oct 24	3.14000 +0.05	3.15	3.05	3.08	64,899
21 Oct 24	3.09000 -0.03	3.20	3.06	3.11	240,539
18 Oct 24	3.12000 +0.05	3.17	3.07	3.07	83,941
17 Oct 24	3.07000 -0.03	3.10	3.03	3.10	55,655
16 Oct 24	3.10000 +0.12	3.13	3.00	3.01	174,158
15 Oct 24	2.98000 +0.01	3.03	2.93	2.93	76,477
14 Oct 24	2.97000 -0.03	3.02	2.92	3.01	100,581
11 Oct 24	3.00000 +0.00	3.13	2.98	3.02	129,311
10 Oct 24	3.00000 -0.02	3.05	2.96	2.99	77,190
09 Oct 24	3.02000 -0.05	3.12	3.00	3.05	67,086
08 Oct 24	3.07000 +0.05	3.08	2.99	3.05	83,841
07 Oct 24	3.02000 +0.02	3.02	2.97	2.97	144,285
04 Oct 24	3.00000 +0.00	3.11	2.98	3.04	70,755
03 Oct 24	3.00000 -0.01	3.04	2.99	2.99	60,032
02 Oct 24	3.01000 +0.09	3.05	2.92	2.92	49,517
01 Oct 24	2.92000 -0.11	3.01	2.89	3.01	154,671
30 Sep 24	3.03000 -0.03	3.09	2.95	3.01	86,692
27 Sep 24	3.06000 +0.01	3.13	3.05	3.11	63,214
26 Sep 24	3.05000 +0.01	3.10	3.03	3.05	85,632
25 Sep 24	3.04000 -0.08	3.12	3.01	3.08	122,623
24 Sep 24	3.12000 +0.02	3.18	3.07	3.11	101,133
23 Sep 24	3.10000 -0.01	3.15	3.08	3.14	118,378
20 Sep 24	3.11000 -0.14	3.30	3.09	3.30	470,682
19 Sep 24	3.25000 +0.04	3.50	3.22	3.29	563,045
18 Sep 24	3.21000 +0.04	3.29	3.12	3.12	187,707
17 Sep 24	3.17000 +0.08	3.19	3.06	3.11	240,029
16 Sep 24	3.09000 -0.04	3.22	3.05	3.18	146,349
13 Sep 24	3.13000 +0.00	3.21	3.10	3.18	100,374
12 Sep 24	3.13000 +0.14	3.21	3.00	3.00	172,661
11 Sep 24	2.99000 -0.06	3.06	2.97	3.03	118,007
10 Sep 24	3.05000 -0.05	3.16	2.96	3.12	105,451
09 Sep 24	3.10000 +0.08	3.17	3.02	3.10	124,018
06 Sep 24	3.02000 -0.12	3.45	2.98	3.19	295,230
05 Sep 24	3.14000 +0.11	3.26	3.03	3.07	197,521
04 Sep 24	3.03000 -0.11	3.28	3.02	3.12	123,204
03 Sep 24	3.14000 -0.23	3.33	3.12	3.33	118,328
30 Aug 24	3.37000 -0.04	3.46	3.23	3.46	157,867
29 Aug 24	3.41000 +0.06	3.47	3.35	3.44	155,205
28 Aug 24	3.35000 +0.00	3.42	3.32	3.35	72,379
27 Aug 24	3.35000 +0.00	3.40	3.27	3.33	67,263
26 Aug 24	3.35000 -0.03	3.46	3.33	3.41	215,117
23 Aug 24	3.38000 +0.27	3.38	3.12	3.16	129,257
22 Aug 24	3.11000 -0.16	3.30	3.10	3.28	104,773
21 Aug 24	3.27000 +0.07	3.32	3.11	3.24	152,255
20 Aug 24	3.20000 -0.05	3.29	3.18	3.25	82,809
19 Aug 24	3.25000 +0.02	3.31	3.19	3.22	110,136
16 Aug 24	3.23000 -0.24	3.51	3.20	3.45	137,208
15 Aug 24	3.47000 +0.56	3.56	3.01	3.03	335,463
14 Aug 24	2.91000 -0.07	3.02	2.88	2.92	81,390
13 Aug 24	2.98000 -0.03	3.02	2.77	3.02	163,126
12 Aug 24	3.01000 -0.08	3.18	2.97	3.09	146,884
09 Aug 24	3.09000 -0.12	3.27	3.08	3.17	116,033
08 Aug 24	3.21000 +0.17	3.24	3.07	3.09	94,192
07 Aug 24	3.04000 +0.04	3.09	3.00	3.04	114,678
06 Aug 24	3.00000 -0.01	3.08	2.96	3.08	135,401
05 Aug 24	3.00500 -0.31	3.22	2.95	3.13	347,778
02 Aug 24	3.32000 -0.21	3.44	3.29	3.40	82,708
01 Aug 24	3.53000 -0.19	3.72	3.50	3.70	66,903
31 Jul 24	3.72000 +0.24	3.73	3.51	3.54	145,670
30 Jul 24	3.48000 +0.06	3.48	3.38	3.46	59,319
29 Jul 24	3.42000 +0.05	3.48	3.38	3.38	73,951
26 Jul 24	3.37000 +0.01	3.46	3.33	3.42	103,743
25 Jul 24	3.36000 -0.32	3.72	3.33	3.71	222,420
24 Jul 24	3.68000 -0.14	3.85	3.62	3.79	252,697
23 Jul 24	3.82000 +0.14	3.84	3.66	3.66	221,521
22 Jul 24	3.68000 +0.01	3.72	3.62	3.70	103,022
19 Jul 24	3.67000 +0.05	3.70	3.62	3.69	92,439
18 Jul 24	3.62000 -0.08	3.83	3.61	3.69	140,794
17 Jul 24	3.70000 -0.08	3.84	3.60	3.70	198,187
16 Jul 24	3.78000 +0.28	3.80	3.45	3.50	286,097
15 Jul 24	3.50000 -0.07	3.62	3.39	3.60	198,403
12 Jul 24	3.57000 +0.26	3.70	3.28	3.30	431,618
11 Jul 24	3.31000 +0.16	3.34	3.11	3.16	316,572
10 Jul 24	3.15000 +0.03	3.15	3.10	3.14	57,452
09 Jul 24	3.12000 -0.04	3.15	3.10	3.15	68,633
08 Jul 24	3.16000 +0.03	3.18	3.12	3.14	113,231
05 Jul 24	3.13000 +0.05	3.13	3.00	3.06	54,732
03 Jul 24	3.08000 +0.01	3.17	3.05	3.09	77,475
02 Jul 24	3.07000 +0.01	3.11	3.02	3.05	57,829
01 Jul 24	3.06000 -0.03	3.10	3.04	3.10	65,741
28 Jun 24	3.09000 -0.01	3.15	2.99	3.13	562,367
27 Jun 24	3.10000 +0.01	3.13	3.06	3.09	102,644
26 Jun 24	3.09000 +0.00	3.11	3.04	3.09	81,394
25 Jun 24	3.09000 +0.02	3.15	3.05	3.05	86,941
24 Jun 24	3.07000 +0.06	3.08	3.01	3.02	64,632
21 Jun 24	3.01000 +0.06	3.02	2.95	2.95	162,543
20 Jun 24	2.95000 -0.01	2.99	2.80	2.93	299,431
18 Jun 24	2.96000 -0.08	3.05	2.94	3.02	79,237
17 Jun 24	3.04000 -0.04	3.08	2.98	3.06	74,370
14 Jun 24	3.08000 -0.04	3.09	2.98	3.05	62,457
13 Jun 24	3.12000 +0.00	3.16	3.01	3.15	223,981
12 Jun 24	3.12000 -0.04	3.24	3.11	3.24	68,836
11 Jun 24	3.16000 +0.06	3.23	3.10	3.10	131,069
10 Jun 24	3.10000 +0.14	3.22	2.91	2.91	223,438
07 Jun 24	2.96000 -0.03	3.00	2.95	2.96	77,846
06 Jun 24	2.99000 +0.01	3.03	2.91	2.98	136,006
05 Jun 24	2.98000 -0.12	3.12	2.95	3.12	73,228
04 Jun 24	3.10000 +0.00	3.18	3.03	3.10	124,968
03 Jun 24	3.10000 +0.07	3.10	3.03	3.08	87,766
31 May 24	3.03000 +0.00	3.07	2.95	3.05	81,942
30 May 24	3.03000 -0.06	3.11	2.91	3.10	170,514
29 May 24	3.09000 -0.10	3.15	3.08	3.13	74,898
28 May 24	3.19000 +0.06	3.29	3.10	3.18	245,532
24 May 24	3.13000 +0.02	3.15	3.00	3.12	83,975
23 May 24	3.11000 -0.03	3.15	3.02	3.15	130,812
22 May 24	3.14000 +0.09	3.15	2.97	3.03	93,353
21 May 24	3.05000 -0.06	3.09	2.99	3.09	117,093
20 May 24	3.11000 +0.00	3.23	2.99	3.10	368,185
17 May 24	3.11000 +0.11	3.12	2.82	2.98	330,820
16 May 24	3.00000 +0.20	3.11	2.79	2.83	521,543
15 May 24	2.80000 +0.16	2.87	2.55	2.70	373,059
14 May 24	2.64000 +0.13	2.68	2.45	2.57	193,797
13 May 24	2.51000 +0.18	2.53	2.34	2.37	390,453
10 May 24	2.33000 -0.04	2.39	2.28	2.39	215,423
09 May 24	2.37000 +0.02	2.43	2.35	2.37	205,926
08 May 24	2.35000 -0.01	2.37	2.31	2.35	91,837
07 May 24	2.36000 -0.02	2.46	2.35	2.40	97,779
06 May 24	2.38000 +0.04	2.39	2.33	2.36	93,878
03 May 24	2.34000 -0.05	2.55	2.32	2.40	98,508
02 May 24	2.39000 +0.14	2.40	2.25	2.28	154,172
01 May 24	2.25000 -0.03	2.35	2.25	2.30	227,093
30 Apr 24	2.28000 +0.02	2.31	2.24	2.26	161,779
29 Apr 24	2.26000 +0.01	2.28	2.25	2.27	78,002
26 Apr 24	2.25000 +0.00	2.29	2.25	2.26	162,736
25 Apr 24	2.25000 -0.02	2.26	2.20	2.26	155,820
24 Apr 24	2.27000 +0.03	2.31	2.24	2.26	198,790
23 Apr 24	2.24000 -0.01	2.32	2.22	2.26	248,085
22 Apr 24	2.25000 +0.00	2.27	2.21	2.27	317,370
19 Apr 24	2.25000 +0.00	2.37	2.21	2.25	257,167
18 Apr 24	2.25000 +0.10	2.27	2.15	2.17	257,107
17 Apr 24	2.15000 +0.00	2.20	2.14	2.18	146,303
16 Apr 24	2.15000 -0.10	2.25	2.12	2.25	118,444
15 Apr 24	2.25000 -0.07	2.34	2.25	2.33	126,121
12 Apr 24	2.32000 -0.14	2.51	2.29	2.48	94,501
11 Apr 24	2.46000 -0.01	2.55	2.44	2.46	122,172
10 Apr 24	2.47000 -0.07	2.54	2.40	2.45	217,167
09 Apr 24	2.54000 +0.03	2.58	2.48	2.53	81,712
08 Apr 24	2.51000 +0.01	2.56	2.48	2.53	117,302
05 Apr 24	2.50000 +0.00	2.54	2.48	2.49	98,288
04 Apr 24	2.50000 -0.10	2.68	2.47	2.64	106,938
03 Apr 24	2.60000 -0.10	2.73	2.57	2.73	129,190
02 Apr 24	2.70000 -0.16	2.80	2.67	2.78	113,811
01 Apr 24	2.86000 -0.04	2.92	2.78	2.87	122,660
28 Mar 24	2.90000 +0.30	2.93	2.61	2.61	316,659
27 Mar 24	2.60000 +0.07	2.62	2.52	2.61	220,484
26 Mar 24	2.53000 +0.00	2.62	2.52	2.52	132,184
25 Mar 24	2.53000 -0.09	2.62	2.52	2.62	125,602
22 Mar 24	2.62000 +0.01	2.71	2.53	2.64	247,004
21 Mar 24	2.61000 +0.02	2.63	2.54	2.59	133,391
20 Mar 24	2.59000 +0.08	2.64	2.50	2.51	171,229
19 Mar 24	2.51000 +0.05	2.57	2.40	2.51	188,972
18 Mar 24	2.46000 +0.01	2.65	2.44	2.46	352,253
15 Mar 24	2.45000 -0.17	2.70	2.44	2.60	1,348,136
14 Mar 24	2.62000 +0.01	2.64	2.55	2.64	166,050
13 Mar 24	2.61000 +0.00	2.68	2.60	2.63	205,339
12 Mar 24	2.61000 -0.05	2.69	2.55	2.68	242,274
11 Mar 24	2.66000 -0.21	2.87	2.66	2.86	113,694
08 Mar 24	2.87000 +0.05	2.99	2.85	2.85	146,762
07 Mar 24	2.82000 -0.08	2.95	2.77	2.94	177,046
06 Mar 24	2.90000 +0.10	2.94	2.85	2.85	212,113
05 Mar 24	2.80000 -0.24	3.09	2.73	3.03	205,001
04 Mar 24	3.04000 +0.11	3.09	2.88	2.93	273,393
01 Mar 24	2.93000 +0.03	2.95	2.87	2.92	131,290
29 Feb 24	2.90000 +0.05	2.95	2.84	2.90	285,732
28 Feb 24	2.85000 -0.06	2.91	2.85	2.89	73,086
27 Feb 24	2.91000 +0.01	2.92	2.88	2.91	109,378
26 Feb 24	2.90000 +0.01	2.93	2.86	2.87	136,507
23 Feb 24	2.89000 -0.02	2.97	2.89	2.92	167,548
22 Feb 24	2.91000 -0.10	3.01	2.90	3.01	236,183
21 Feb 24	3.01000 +0.09	3.03	2.91	2.93	352,593
20 Feb 24	2.92000 +0.03	2.99	2.84	2.90	171,561
16 Feb 24	2.89000 +0.01	2.92	2.77	2.85	186,361
15 Feb 24	2.88000 +0.12	2.90	2.77	2.77	205,720
14 Feb 24	2.76000 +0.13	2.77	2.63	2.63	141,171
13 Feb 24	2.63000 -0.12	2.72	2.61	2.70	209,512
12 Feb 24	2.75000 +0.02	2.77	2.69	2.74	199,376
09 Feb 24	2.73000 +0.09	2.76	2.63	2.64	130,860
08 Feb 24	2.64000 -0.04	2.75	2.62	2.68	177,556
07 Feb 24	2.68000 +0.03	2.75	2.59	2.65	307,027
06 Feb 24	2.65000 +0.04	2.69	2.59	2.60	126,459
05 Feb 24	2.61000 -0.11	2.68	2.59	2.68	209,403
02 Feb 24	2.72000 -0.01	2.76	2.66	2.68	142,803
01 Feb 24	2.73000 +0.02	2.77	2.62	2.74	168,217
31 Jan 24	2.71000 -0.03	2.76	2.65	2.70	235,827
30 Jan 24	2.74000 -0.02	2.76	2.68	2.75	195,978
29 Jan 24	2.76000 +0.01	2.81	2.69	2.78	170,888
26 Jan 24	2.75000 +0.00	2.83	2.71	2.76	332,051
25 Jan 24	2.75000 +0.11	2.77	2.69	2.70	299,859
24 Jan 24	2.64000 -0.07	2.72	2.59	2.72	108,084
23 Jan 24	2.71000 -0.03	2.82	2.67	2.79	159,029
22 Jan 24	2.74000 +0.16	2.80	2.59	2.59	150,043
19 Jan 24	2.58000 +0.12	2.58	2.45	2.49	148,993
18 Jan 24	2.46500 -0.27	2.75	2.45	2.72	213,921
17 Jan 24	2.73000 +0.00	2.76	2.67	2.73	184,366
16 Jan 24	2.73000 -0.07	2.83	2.69	2.81	320,627
12 Jan 24	2.80000 +0.09	2.82	2.68	2.78	193,422
11 Jan 24	2.71500 -0.25	2.96	2.66	2.96	1,194,929
10 Jan 24	2.96000 +0.06	3.05	2.89	2.90	241,450
09 Jan 24	2.90000 -0.01	2.92	2.85	2.85	110,307
08 Jan 24	2.91000 +0.04	2.92	2.81	2.88	123,529
05 Jan 24	2.87000 +0.00	3.10	2.87	2.90	198,913
04 Jan 24	2.87000 +0.09	2.91	2.76	2.81	210,480
03 Jan 24	2.78000 -0.12	2.97	2.77	2.91	211,340
02 Jan 24	2.90000 +0.10	2.97	2.88	2.90	180,595
29 Dec 23	2.80000 -0.09	2.96	2.73	2.92	333,159
28 Dec 23	2.89000 -0.24	3.14	2.89	3.12	179,533
27 Dec 23	3.13000 -0.03	3.23	3.09	3.16	196,162
26 Dec 23	3.16000 +0.01	3.21	3.08	3.15	135,514
22 Dec 23	3.15000 +0.03	3.24	3.13	3.15	104,978
21 Dec 23	3.12000 +0.18	3.12	3.02	3.02	181,160
20 Dec 23	2.94000 -0.38	3.36	2.88	3.30	254,429
19 Dec 23	3.32000 +0.10	3.45	3.28	3.28	268,703
18 Dec 23	3.22000 +0.12	3.28	3.01	3.15	268,716
15 Dec 23	3.10000 -0.23	3.37	3.10	3.37	213,432
14 Dec 23	3.33000 +0.05	3.34	3.20	3.29	200,387
13 Dec 23	3.28000 +0.16	3.28	3.01	3.13	92,271
12 Dec 23	3.12000 +0.01	3.24	3.06	3.17	81,317
11 Dec 23	3.11000 -0.17	3.28	3.11	3.24	101,363
08 Dec 23	3.28000 +0.07	3.29	3.17	3.21	147,788
07 Dec 23	3.21000 +0.13	3.35	3.09	3.16	260,805
06 Dec 23	3.08000 -0.09	3.20	3.08	3.20	127,934
05 Dec 23	3.17000 +0.17	3.20	2.96	2.98	178,874
04 Dec 23	3.00000 -0.01	3.10	2.97	3.00	94,219
01 Dec 23	3.01000 +0.28	3.02	2.72	2.76	169,697
30 Nov 23	2.73000 -0.13	2.90	2.71	2.89	114,222
29 Nov 23	2.86000 +0.10	2.93	2.77	2.77	190,297
28 Nov 23	2.76000 -0.06	2.88	2.75	2.84	89,572
27 Nov 23	2.82000 -0.17	2.99	2.77	2.90	177,641
24 Nov 23	2.99000 +0.01	3.07	2.99	2.99	54,853
22 Nov 23	2.98000 -0.03	3.05	2.97	3.01	106,454
21 Nov 23	3.01000 +0.01	3.03	2.99	3.02	106,350
20 Nov 23	3.00000 +0.00	3.07	2.96	3.01	119,674
17 Nov 23	3.00000 -0.07	3.10	2.95	3.10	274,972
16 Nov 23	3.07000 +0.02	3.09	2.99	3.05	93,180
15 Nov 23	3.05000 -0.01	3.13	3.04	3.09	76,034
14 Nov 23	3.06000 +0.08	3.15	3.03	3.03	223,152
13 Nov 23	2.98000 -0.08	3.11	2.97	3.04	108,588
10 Nov 23	3.06000 -0.04	3.14	3.03	3.05	129,038
09 Nov 23	3.10000 +0.00	3.13	3.01	3.06	167,334
08 Nov 23	3.10000 -0.07	3.19	2.96	3.19	125,635
07 Nov 23	3.17000 -0.14	3.29	3.15	3.29	89,285
06 Nov 23	3.31000 -0.02	3.35	3.26	3.33	111,084
03 Nov 23	3.33000 +0.09	3.37	3.15	3.34	171,512
02 Nov 23	3.24000 +0.19	3.32	3.01	3.10	406,641
01 Nov 23	3.05000 +0.02	3.16	2.97	2.97	185,586
31 Oct 23	3.03000 +0.09	3.03	2.84	2.95	130,901
30 Oct 23	2.94000 +0.18	2.95	2.78	2.79	104,332
27 Oct 23	2.76000 -0.01	2.83	2.70	2.77	118,034
26 Oct 23	2.77000 -0.06	2.92	2.75	2.84	200,723
25 Oct 23	2.83000 -0.01	2.96	2.79	2.82	197,627
24 Oct 23	2.84000 +0.13	2.96	2.72	2.73	312,918
23 Oct 23	2.71000 +0.01	2.79	2.68	2.74	175,453
20 Oct 23	2.70000 +0.04	2.74	2.65	2.71	189,522
19 Oct 23	2.66000 -0.08	2.78	2.65	2.74	148,055
18 Oct 23	2.74000 -0.08	2.86	2.73	2.82	193,119
17 Oct 23	2.82000 -0.08	2.98	2.81	2.90	210,917
16 Oct 23	2.90000 +0.06	2.97	2.85	2.85	172,917
13 Oct 23	2.84000 +0.00	2.92	2.80	2.84	127,016
12 Oct 23	2.84000 -0.15	3.01	2.74	2.98	250,297
11 Oct 23	2.99000 -0.01	3.05	2.92	2.99	158,390
10 Oct 23	3.00000 -0.01	3.04	2.97	3.02	184,671
09 Oct 23	3.01000 -0.09	3.12	2.98	3.06	120,351
06 Oct 23	3.10000 +0.06	3.11	2.96	3.02	166,106
05 Oct 23	3.04000 -0.05	3.13	3.03	3.09	175,424
04 Oct 23	3.09000 -0.10	3.20	3.03	3.20	284,201
03 Oct 23	3.19000 +0.05	3.21	3.10	3.11	202,636
02 Oct 23	3.14000 -0.17	3.35	3.10	3.28	338,902
29 Sep 23	3.31000 +0.11	3.38	3.21	3.26	431,724
28 Sep 23	3.20000 -0.14	3.36	3.19	3.34	280,825
27 Sep 23	3.34000 -0.13	3.60	3.33	3.48	283,014
26 Sep 23	3.47000 +0.15	3.49	3.22	3.32	166,502
25 Sep 23	3.32000 +0.03	3.33	3.14	3.26	374,888
22 Sep 23	3.29000 +0.03	3.39	3.24	3.29	285,996
21 Sep 23	3.26000 -0.13	3.36	3.15	3.35	412,938
20 Sep 23	3.39000 -0.14	3.57	3.39	3.54	275,471
19 Sep 23	3.53000 -0.13	3.77	3.51	3.65	354,017
18 Sep 23	3.66000 +0.03	3.70	3.64	3.65	146,934
15 Sep 23	3.63000 -0.38	4.02	3.55	4.01	1,386,289
14 Sep 23	4.01000 +0.16	4.11	3.82	3.87	386,688
13 Sep 23	3.85000 -0.15	4.07	3.83	4.00	324,428
12 Sep 23	4.00000 -0.21	4.30	3.95	4.23	450,248
11 Sep 23	4.21000 +0.15	4.30	4.07	4.07	488,459
08 Sep 23	4.06000 +0.01	4.12	4.01	4.05	305,625
07 Sep 23	4.05000 -0.01	4.18	4.00	4.05	310,289
06 Sep 23	4.06000 +0.05	4.07	4.02	4.02	98,561
05 Sep 23	4.01000 -0.05	4.10	3.99	4.03	123,539
01 Sep 23	4.06000 +0.05	4.08	4.03	4.04	87,754
31 Aug 23	4.01000 +0.02	4.07	4.00	4.00	148,478
30 Aug 23	3.99000 +0.03	4.03	3.96	3.96	141,545
29 Aug 23	3.96000 +0.10	3.98	3.84	3.88	69,440
28 Aug 23	3.86000 -0.13	4.12	3.78	4.02	258,013
25 Aug 23	3.99000 +0.23	4.02	3.78	3.80	238,232
24 Aug 23	3.76000 +0.06	3.80	3.66	3.72	236,686
23 Aug 23	3.70000 +0.15	3.72	3.56	3.58	194,156
22 Aug 23	3.55000 -0.10	3.72	3.53	3.70	162,278
21 Aug 23	3.65000 -0.14	3.86	3.53	3.82	238,494
18 Aug 23	3.79000 +0.02	3.89	3.69	3.72	182,634
17 Aug 23	3.77000 -0.05	3.88	3.75	3.88	144,459
16 Aug 23	3.82000 -0.02	3.89	3.81	3.83	192,368
15 Aug 23	3.84000 -0.16	4.00	3.82	4.00	193,537
14 Aug 23	4.00000 -0.19	4.16	3.97	4.15	167,486
11 Aug 23	4.19000 +0.02	4.23	4.10	4.13	379,904
10 Aug 23	4.17000 +0.00	4.22	4.13	4.13	200,257
09 Aug 23	4.17000 -0.02	4.19	4.10	4.19	271,983
08 Aug 23	4.19000 +0.03	4.23	4.05	4.11	170,018
07 Aug 23	4.16500 +0.03	4.19	4.09	4.16	280,905
04 Aug 23	4.14000 +0.16	4.17	3.99	4.00	269,832
03 Aug 23	3.98000 -0.01	4.08	3.97	4.00	226,759
02 Aug 23	3.99000 -0.07	4.03	3.90	4.00	238,393
01 Aug 23	4.06000 -0.08	4.16	4.01	4.11	161,196
31 Jul 23	4.14000 +0.09	4.16	4.06	4.10	227,563
28 Jul 23	4.05000 +0.15	4.06	3.90	3.92	118,868
27 Jul 23	3.90000 -0.11	4.07	3.88	4.01	278,153
26 Jul 23	4.00500 -0.01	4.09	3.99	4.00	152,909
25 Jul 23	4.02000 -0.03	4.16	4.00	4.05	185,507
24 Jul 23	4.05000 -0.05	4.11	3.99	4.09	138,036
21 Jul 23	4.10000 +0.01	4.19	3.97	4.10	286,315
20 Jul 23	4.09000 +0.02	4.18	4.03	4.07	188,198
19 Jul 23	4.07000 +0.15	4.09	3.91	3.92	304,655
18 Jul 23	3.92000 -0.08	4.03	3.81	3.99	252,210
17 Jul 23	4.00000 +0.25	4.25	3.87	3.90	593,233
14 Jul 23	3.75000 -0.09	3.83	3.65	3.83	422,484
13 Jul 23	3.84000 +0.32	4.03	3.40	3.53	9,923,745
12 Jul 23	3.51500 +0.05	3.54	3.49	3.49	317,089
11 Jul 23	3.47000 +0.00	3.51	3.44	3.47	178,298
10 Jul 23	3.47000 -0.03	3.53	3.45	3.50	264,257
07 Jul 23	3.50000 +0.16	3.61	3.45	3.55	406,068
06 Jul 23	3.34000 -0.34	3.68	3.28	3.66	496,760
05 Jul 23	3.68000 -0.23	3.91	3.62	3.91	328,439
03 Jul 23	3.91000 -0.15	4.12	3.90	4.05	97,682
30 Jun 23	4.06000 +0.11	4.19	3.96	3.96	566,394
29 Jun 23	3.95000 +0.13	3.96	3.77	3.87	257,813
28 Jun 23	3.82000 +0.02	3.87	3.75	3.78	238,207
27 Jun 23	3.80000 -0.18	4.04	3.73	4.04	491,457
26 Jun 23	3.98000 +0.05	4.02	3.85	3.92	421,630
23 Jun 23	3.93000 -0.10	4.09	3.91	4.00	5,452,157
22 Jun 23	4.03000 -0.02	4.08	4.00	4.01	238,526
21 Jun 23	4.05000 -0.07	4.21	4.02	4.18	295,485
20 Jun 23	4.12000 -0.18	4.31	4.10	4.30	338,314
16 Jun 23	4.30000 -0.13	4.57	4.28	4.40	370,453
15 Jun 23	4.43000 -0.03	4.48	4.25	4.45	330,687
14 Jun 23	4.46000 -0.06	4.57	4.30	4.51	323,973
13 Jun 23	4.52000 +0.04	4.82	4.24	4.31	3,536,072
12 Jun 23	4.48000 -0.17	4.59	4.17	4.56	274,927
09 Jun 23	4.65000 -0.09	4.83	4.61	4.73	162,803
08 Jun 23	4.74000 -0.32	5.10	4.49	5.06	390,912
07 Jun 23	5.06000 -0.04	5.31	5.01	5.10	230,263
06 Jun 23	5.10000 +0.03	5.12	5.00	5.03	157,672
05 Jun 23	5.07000 +0.12	5.12	4.91	4.95	285,155
02 Jun 23	4.95000 -0.21	5.29	4.94	5.15	219,175
01 Jun 23	5.16000 -0.08	5.32	5.13	5.25	233,696
31 May 23	5.24000 +0.06	5.38	5.02	5.15	363,708
30 May 23	5.18000 +0.01	5.80	5.13	5.28	388,078
26 May 23	5.17000 +0.22	5.28	4.91	4.98	597,358
25 May 23	4.95000 +0.35	5.00	4.56	4.60	370,764
24 May 23	4.60000 +0.05	4.72	4.43	4.50	249,256
23 May 23	4.55000 -0.34	5.03	4.48	4.87	293,118
22 May 23	4.89000 +0.18	5.04	4.63	4.65	677,525
19 May 23	4.71000 -0.06	5.07	4.69	4.87	520,810
18 May 23	4.77000 +0.33	4.78	4.42	4.43	269,395
17 May 23	4.44000 +0.27	4.45	4.17	4.17	232,097
16 May 23	4.17000 +0.01	4.24	4.02	4.14	98,991
15 May 23	4.16000 -0.04	4.28	3.96	4.18	86,622
12 May 23	4.20000 -0.12	4.42	4.18	4.36	76,193
11 May 23	4.32000 -0.19	4.50	4.21	4.50	131,015
10 May 23	4.51000 +0.01	4.64	4.48	4.58	139,555
09 May 23	4.50000 -0.17	4.63	4.43	4.60	156,111
08 May 23	4.67000 +0.49	4.88	4.20	4.21	539,521
05 May 23	4.18000 +0.17	4.29	3.96	4.02	281,423
04 May 23	4.01000 -0.05	4.08	3.90	4.05	91,868
03 May 23	4.06000 +0.08	4.14	3.91	3.98	134,165
02 May 23	3.98000 -0.01	4.06	3.85	3.97	168,012
01 May 23	3.99000 -0.09	4.14	3.98	4.07	101,350
28 Apr 23	4.08000 +0.00	4.16	3.98	4.10	286,267
27 Apr 23	4.08000 -0.04	4.10	4.00	4.10	206,327
26 Apr 23	4.12000 -0.02	4.20	4.09	4.10	141,529
25 Apr 23	4.14000 -0.15	4.25	4.08	4.21	223,423
24 Apr 23	4.29000 -0.11	4.42	4.14	4.35	222,572
21 Apr 23	4.40000 -0.12	4.55	4.32	4.52	189,569
20 Apr 23	4.52000 +0.07	4.63	4.39	4.45	165,986
19 Apr 23	4.45500 +0.13	4.57	4.26	4.26	205,217
18 Apr 23	4.32500 -0.39	4.73	4.24	4.73	282,014
17 Apr 23	4.72000 -0.19	5.00	4.65	4.96	286,278
14 Apr 23	4.91000 -0.09	5.01	4.84	5.01	477,485
13 Apr 23	5.00000 +0.22	5.00	4.74	4.84	738,125
12 Apr 23	4.78000 +0.35	4.89	4.47	4.51	552,674
11 Apr 23	4.43000 +0.13	4.54	4.24	4.32	347,799
10 Apr 23	4.30000 +0.10	4.41	4.04	4.40	446,645
06 Apr 23	4.20000 +0.52	4.38	3.63	3.67	1,479,934
05 Apr 23	3.68000 +0.17	3.69	3.57	3.62	114,677
04 Apr 23	3.51000 -0.38	3.90	3.37	3.89	339,279
03 Apr 23	3.89000 -0.15	4.10	3.88	4.06	173,772
31 Mar 23	4.04000 -0.05	4.10	3.98	4.10	116,167
30 Mar 23	4.09000 +0.00	4.14	3.99	4.10	123,907
29 Mar 23	4.09000 +0.08	4.16	3.92	3.97	122,607
28 Mar 23	4.01000 +0.04	4.18	3.85	3.85	252,161
27 Mar 23	3.97000 +0.04	3.99	3.80	3.94	294,616
24 Mar 23	3.93000 -0.05	3.99	3.74	3.96	396,292
23 Mar 23	3.98000 -0.11	4.20	3.93	4.12	110,202
22 Mar 23	4.09000 -0.08	4.21	4.07	4.16	119,962
21 Mar 23	4.17000 +0.24	4.25	4.00	4.00	134,239
20 Mar 23	3.93000 -0.04	4.01	3.80	3.94	307,461
17 Mar 23	3.97000 -0.07	4.03	3.77	4.01	933,908
16 Mar 23	4.04000 -0.09	4.12	3.96	4.07	234,315
15 Mar 23	4.13000 -0.10	4.31	4.04	4.15	242,429
14 Mar 23	4.23000 +0.25	4.47	4.10	4.11	204,718
13 Mar 23	3.98000 -0.13	4.27	3.96	3.99	193,210
10 Mar 23	4.11000 -0.58	4.69	3.95	4.69	457,452
09 Mar 23	4.69000 -0.01	4.83	4.51	4.70	374,458
08 Mar 23	4.70000 +0.02	4.74	4.46	4.68	173,378
07 Mar 23	4.68000 +0.03	4.83	4.55	4.74	211,210
06 Mar 23	4.65000 +0.29	4.90	4.28	4.39	409,210
03 Mar 23	4.36000 +0.21	4.41	4.10	4.20	119,483
02 Mar 23	4.15000 -0.07	4.25	4.03	4.20	112,981
01 Mar 23	4.22000 +0.08	4.25	4.13	4.13	59,652
28 Feb 23	4.14000 -0.06	4.25	4.10	4.20	48,277
27 Feb 23	4.20000 +0.03	4.25	4.10	4.13	84,119
24 Feb 23	4.17000 -0.31	4.60	4.13	4.38	169,119
23 Feb 23	4.48000 +0.20	4.58	4.34	4.41	484,050
22 Feb 23	4.28000 +0.22	4.36	4.02	4.02	78,551
21 Feb 23	4.06000 -0.10	4.15	3.96	4.07	103,651
17 Feb 23	4.16000 -0.04	4.27	4.00	4.16	76,099
16 Feb 23	4.20000 +0.10	4.26	3.96	4.08	65,608
15 Feb 23	4.10000 -0.06	4.25	3.95	4.11	146,264
14 Feb 23	4.16000 -0.16	4.42	4.06	4.32	133,077
13 Feb 23	4.32000 +0.07	4.44	4.16	4.28	86,246
10 Feb 23	4.25000 -0.23	4.54	4.21	4.42	208,269
09 Feb 23	4.48000 -0.12	4.84	4.45	4.65	138,748
08 Feb 23	4.60000 +0.05	4.87	4.42	4.55	110,763
07 Feb 23	4.55000 -0.27	4.98	4.50	4.83	353,808
06 Feb 23	4.82000 +0.17	4.98	4.63	4.71	374,122
03 Feb 23	4.65000 +0.50	4.71	4.09	4.12	338,183
02 Feb 23	4.15000 -0.06	4.36	3.87	4.23	386,335
01 Feb 23	4.21000 +0.21	4.31	3.99	3.99	315,950
31 Jan 23	4.00000 +0.16	4.02	3.84	3.88	1,478,425
30 Jan 23	3.84000 -0.25	4.09	3.83	4.04	35,039
27 Jan 23	4.09000 -0.34	4.47	3.99	4.42	112,960
26 Jan 23	4.43000 +0.23	4.43	4.05	4.20	177,183
25 Jan 23	4.20000 +0.01	4.28	3.88	4.05	293,521
24 Jan 23	4.19000 -0.15	4.40	4.01	4.40	115,550
23 Jan 23	4.34000 -0.03	4.60	4.25	4.42	148,010
20 Jan 23	4.37000 +0.25	4.50	4.08	4.24	213,073
19 Jan 23	4.12000 +0.21	4.40	3.48	3.84	225,283
18 Jan 23	3.91000 +0.20	3.99	3.73	3.73	154,588
17 Jan 23	3.71000 +0.31	3.72	3.39	3.40	170,543
13 Jan 23	3.40000 -0.01	3.49	3.35	3.45	35,351
12 Jan 23	3.41000 +0.34	3.45	3.02	3.08	129,490
11 Jan 23	3.07000 -0.03	3.14	3.05	3.14	51,768
10 Jan 23	3.10000 +0.08	3.15	2.94	2.97	120,738
09 Jan 23	3.02000 -0.06	3.21	2.91	3.17	108,589
06 Jan 23	3.08000 +0.53	3.16	2.54	2.57	179,411
05 Jan 23	2.55000 -0.06	2.63	2.43	2.54	37,834
04 Jan 23	2.61000 +0.04	2.70	2.49	2.61	58,948
03 Jan 23	2.57000 +0.07	2.61	2.46	2.50	41,323
30 Dec 22	2.50000 -0.01	2.55	2.42	2.50	143,893
29 Dec 22	2.51000 +0.01	2.65	2.49	2.59	65,909
28 Dec 22	2.50000 -0.10	2.77	2.48	2.62	105,912
27 Dec 22	2.60000 -0.19	2.86	2.56	2.80	96,605
23 Dec 22	2.79000 +0.19	2.79	2.57	2.57	90,910
22 Dec 22	2.60000 +0.07	2.60	2.50	2.55	50,193
21 Dec 22	2.52500 +0.05	2.55	2.38	2.49	72,180
20 Dec 22	2.48000 +0.01	2.59	2.34	2.59	103,290
19 Dec 22	2.47000 -0.18	2.77	2.39	2.61	168,342
16 Dec 22	2.65000 +0.12	2.70	2.50	2.57	89,739
15 Dec 22	2.53000 -0.07	2.73	2.49	2.55	103,488
14 Dec 22	2.60000 +0.36	2.74	2.26	2.28	314,560
13 Dec 22	2.24000 +0.15	2.28	2.09	2.16	250,065
12 Dec 22	2.09000 -0.03	2.17	1.96	2.14	123,915
09 Dec 22	2.12000 +0.06	2.22	2.06	2.10	138,376
08 Dec 22	2.06000 -0.01	2.10	2.04	2.05	48,665
07 Dec 22	2.07000 +0.00	2.10	2.02	2.08	40,962
06 Dec 22	2.07000 +0.01	2.09	1.97	1.97	27,884
05 Dec 22	2.06000 -0.05	2.10	2.00	2.07	78,286
02 Dec 22	2.11000 +0.00	2.15	2.07	2.08	21,704
01 Dec 22	2.11000 -0.01	2.20	2.07	2.12	63,658
30 Nov 22	2.12000 +0.14	2.17	1.97	2.02	98,941
29 Nov 22	1.98000 -0.05	2.05	1.85	2.00	109,362
28 Nov 22	2.03000 -0.15	2.25	2.01	2.16	183,473
25 Nov 22	2.18000 -0.13	2.38	2.14	2.27	113,787
23 Nov 22	2.31000 +0.08	2.34	2.18	2.18	93,288
22 Nov 22	2.23000 -0.16	2.37	2.14	2.37	386,096
21 Nov 22	2.39000 +0.00	2.47	2.25	2.30	179,800
18 Nov 22	2.39000 +0.15	2.40	2.18	2.24	178,506
17 Nov 22	2.24000 +0.00	2.27	2.07	2.21	70,618
16 Nov 22	2.24000 -0.04	2.30	2.11	2.20	141,230
15 Nov 22	2.28000 +0.23	2.34	2.07	2.08	137,515
14 Nov 22	2.05000 -0.06	2.18	2.01	2.16	62,804
11 Nov 22	2.11000 +0.04	2.23	2.00	2.00	243,747
10 Nov 22	2.07000 +0.17	2.11	1.92	1.98	514,927
09 Nov 22	1.90000 +0.00	1.95	1.81	1.90	79,698
08 Nov 22	1.90000 +0.19	1.93	1.71	1.71	119,302
07 Nov 22	1.71000 +0.05	1.97	1.71	1.96	143,621
14 Oct 22	1.66000 +0.01	1.70	1.56	1.67	220,768
13 Oct 22	1.65000 -0.09	1.71	1.53	1.71	223,984
12 Oct 22	1.74000 +0.03	1.81	1.71	1.72	142,731
11 Oct 22	1.71000 -0.17	1.86	1.70	1.86	120,670
10 Oct 22	1.88000 +0.20	2.00	1.70	1.70	251,040
07 Oct 22	1.68000 -0.22	1.90	1.65	1.90	358,608
06 Oct 22	1.90000 -0.23	2.11	1.90	2.10	171,175
05 Oct 22	2.13000 +0.16	2.25	1.94	1.94	189,652
04 Oct 22	1.97000 +0.07	2.10	1.86	1.86	380,709
03 Oct 22	1.90000 +0.00	1.94	1.78	1.85	288,330
30 Sep 22	1.90000 -0.14	2.08	1.90	2.08	165,014
29 Sep 22	2.04000 -0.27	2.38	2.03	2.34	122,667
28 Sep 22	2.31000 +0.11	2.45	2.24	2.24	141,715
27 Sep 22	2.20000 +0.01	2.31	2.15	2.19	111,679
26 Sep 22	2.19000 -0.25	2.51	2.17	2.50	66,612
23 Sep 22	2.44000 -0.07	2.55	2.35	2.50	174,367
22 Sep 22	2.51000 -0.06	2.61	2.45	2.46	87,024
21 Sep 22	2.57000 -0.19	2.84	2.55	2.73	105,479
20 Sep 22	2.76000 -0.25	3.05	2.72	3.01	108,668
19 Sep 22	3.01000 -0.11	3.19	3.01	3.04	47,030
16 Sep 22	3.12000 -0.03	3.34	3.04	3.19	273,124
15 Sep 22	3.15000 -0.21	3.33	3.13	3.28	69,975
14 Sep 22	3.36000 -0.21	3.55	3.25	3.53	132,688
13 Sep 22	3.57000 +0.04	3.67	3.42	3.53	64,889
12 Sep 22	3.53000 +0.19	3.59	3.29	3.34	70,251
09 Sep 22	3.34000 +0.01	3.52	3.21	3.29	59,455
08 Sep 22	3.33000 -0.35	3.68	3.32	3.68	128,573
07 Sep 22	3.68000 -0.22	4.10	3.66	3.77	207,850
06 Sep 22	3.90000 +0.00	3.97	3.76	3.89	44,658
02 Sep 22	3.90000 -0.03	4.03	3.86	3.96	33,522
01 Sep 22	3.93000 +0.10	3.98	3.76	3.78	44,759
31 Aug 22	3.83000 +0.03	3.86	3.78	3.85	58,058
30 Aug 22	3.80000 -0.07	4.04	3.69	3.90	62,105
29 Aug 22	3.87000 +0.04	3.96	3.63	3.75	69,641
26 Aug 22	3.83000 -0.39	4.20	3.79	4.20	142,608
25 Aug 22	4.22000 -0.04	4.41	4.14	4.27	78,692
24 Aug 22	4.26000 +0.04	4.40	4.20	4.20	89,414
23 Aug 22	4.22000 +0.10	4.25	3.96	4.16	65,000
22 Aug 22	4.12000 +0.03	4.25	3.96	4.05	96,640
19 Aug 22	4.09000 -0.17	4.32	4.05	4.19	253,058
18 Aug 22	4.26000 -0.81	5.17	4.24	5.17	343,376
17 Aug 22	5.07000 +0.67	5.23	4.37	4.40	562,460
16 Aug 22	4.40000 +0.04	4.58	4.35	4.41	126,316
15 Aug 22	4.36000 +0.16	4.47	4.09	4.25	177,907
12 Aug 22	4.20000 +0.14	4.26	3.99	4.10	104,044
11 Aug 22	4.06000 -0.29	4.56	4.04	4.40	109,807
10 Aug 22	4.35000 +0.15	4.58	4.19	4.29	186,318
09 Aug 22	4.20000 -0.05	4.29	4.07	4.22	105,163
08 Aug 22	4.25000 +0.02	4.41	4.18	4.31	110,524
05 Aug 22	4.23000 +0.16	4.25	3.97	3.98	205,149
04 Aug 22	4.07000 +0.16	4.18	3.75	3.78	391,587
03 Aug 22	3.91000 -0.71	4.63	3.85	4.63	520,245
02 Aug 22	4.62000 +0.22	4.70	4.27	4.38	668,567
01 Aug 22	4.40000 +0.61	4.42	3.80	3.80	426,664
29 Jul 22	3.79000 +0.19	3.81	3.61	3.62	293,697
28 Jul 22	3.60000 +0.04	3.62	3.47	3.60	94,968
27 Jul 22	3.56000 +0.27	3.64	3.30	3.30	293,873
26 Jul 22	3.29000 +0.04	3.30	3.16	3.28	405,247
25 Jul 22	3.25000 +0.16	3.30	2.96	2.96	215,673
22 Jul 22	3.09000 +0.16	3.10	2.88	2.96	127,414
21 Jul 22	2.93000 +0.04	2.99	2.85	2.92	80,226
20 Jul 22	2.89000 -0.03	2.97	2.83	2.92	398,560
19 Jul 22	2.92000 +0.23	2.94	2.69	2.69	264,349
18 Jul 22	2.69000 +0.15	2.71	2.51	2.59	200,852
15 Jul 22	2.54000 +0.12	2.60	2.42	2.43	331,819
14 Jul 22	2.42000 +0.02	2.43	2.35	2.36	187,288
13 Jul 22	2.40000 +0.20	2.40	2.21	2.21	138,644
12 Jul 22	2.20000 +0.02	2.25	2.13	2.20	96,991
11 Jul 22	2.18000 -0.17	2.38	2.17	2.34	103,360
08 Jul 22	2.35000 -0.04	2.40	2.31	2.40	114,638
07 Jul 22	2.39000 -0.06	2.41	2.25	2.40	124,299
06 Jul 22	2.45000 -0.10	2.63	2.41	2.55	120,698
05 Jul 22	2.55000 +0.05	2.55	2.38	2.50	152,774
01 Jul 22	2.50000 +0.17	2.53	2.30	2.33	131,176
30 Jun 22	2.33000 +0.05	2.35	2.16	2.28	162,360
29 Jun 22	2.28000 -0.32	2.61	2.28	2.61	271,196
28 Jun 22	2.60000 +0.01	2.72	2.53	2.64	344,210
27 Jun 22	2.59000 +0.07	2.61	2.40	2.56	205,524
24 Jun 22	2.52000 -0.05	2.84	2.48	2.55	2,903,474
23 Jun 22	2.57000 +0.32	2.68	2.27	2.28	537,412
22 Jun 22	2.25000 +0.24	2.40	1.97	2.01	554,401
21 Jun 22	2.01000 +0.09	2.08	1.94	1.99	228,582
17 Jun 22	1.92000 -0.02	2.01	1.90	2.01	247,341
16 Jun 22	1.94000 -0.19	2.06	1.92	2.06	171,961
15 Jun 22	2.13000 +0.16	2.18	1.98	1.98	237,356
14 Jun 22	1.97000 -0.11	2.13	1.96	2.05	301,691
13 Jun 22	2.08000 -0.01	2.16	1.96	2.03	163,545
10 Jun 22	2.09000 -0.15	2.22	2.02	2.22	146,097
09 Jun 22	2.24000 -0.01	2.28	2.13	2.27	427,650
08 Jun 22	2.25000 +0.00	2.28	2.18	2.25	212,679
07 Jun 22	2.25000 +0.16	2.26	2.01	2.05	257,655
06 Jun 22	2.09000 -0.12	2.25	2.06	2.21	241,583
03 Jun 22	2.21000 +0.14	2.21	2.03	2.06	111,480
02 Jun 22	2.07000 +0.16	2.09	1.91	1.91	81,874
01 Jun 22	1.91000 -0.11	2.07	1.88	2.03	147,069
31 May 22	2.02000 -0.08	2.13	2.00	2.06	187,122
27 May 22	2.10000 -0.07	2.21	2.08	2.19	142,985
26 May 22	2.17000 +0.00	2.25	2.12	2.17	180,823
25 May 22	2.17000 +0.09	2.19	2.07	2.08	188,893
24 May 22	2.08000 +0.02	2.09	2.00	2.08	82,914
23 May 22	2.06000 +0.01	2.10	1.99	2.07	100,142
20 May 22	2.05000 +0.06	2.09	1.98	2.05	209,014
19 May 22	1.99000 +0.07	2.06	1.87	1.90	114,933
18 May 22	1.92000 +0.04	1.96	1.85	1.89	133,335
17 May 22	1.88000 +0.08	1.89	1.78	1.79	217,523
16 May 22	1.80000 -0.12	1.90	1.77	1.89	258,942
13 May 22	1.92000 -0.07	2.04	1.88	1.99	231,808
12 May 22	1.99000 -0.01	2.02	1.91	1.98	154,363
11 May 22	2.00000 -0.02	2.11	1.91	2.02	278,084
10 May 22	2.02000 +0.10	2.10	1.94	2.02	439,450
09 May 22	1.92000 -0.12	2.02	1.88	1.99	304,149
06 May 22	2.04000 +0.00	2.12	1.96	2.03	254,061
05 May 22	2.04000 -0.07	2.10	1.99	2.08	257,245
04 May 22	2.11000 +0.05	2.13	1.95	2.04	338,699
03 May 22	2.06000 +0.01	2.12	2.02	2.04	425,615
02 May 22	2.05000 +0.07	2.05	1.88	1.98	312,792
29 Apr 22	1.98000 +0.06	2.06	1.86	1.89	450,297
28 Apr 22	1.92000 +0.12	1.92	1.74	1.81	240,288
27 Apr 22	1.80000 +0.02	1.83	1.75	1.79	313,201
26 Apr 22	1.78000 -0.06	1.83	1.76	1.82	326,632
25 Apr 22	1.84000 -0.12	1.96	1.82	1.95	505,173
22 Apr 22	1.96000 -0.07	2.06	1.90	2.05	292,178
21 Apr 22	2.03000 -0.06	2.09	2.02	2.08	208,028
20 Apr 22	2.09000 +0.11	2.16	1.98	2.00	302,209
19 Apr 22	1.98000 +0.12	2.01	1.84	1.88	357,745
18 Apr 22	1.86000 -0.07	1.98	1.77	1.98	357,241
14 Apr 22	1.93000 -0.09	2.04	1.91	2.02	163,381
13 Apr 22	2.02000 +0.06	2.05	1.88	1.97	309,429
12 Apr 22	1.96000 -0.05	2.09	1.89	2.01	726,966
11 Apr 22	2.01000 -0.20	2.27	1.90	2.25	388,878
08 Apr 22	2.21000 +0.02	2.26	2.19	2.19	175,681
07 Apr 22	2.19000 -0.22	2.50	2.15	2.49	579,155
06 Apr 22	2.41000 +0.20	2.43	2.26	2.32	628,220
05 Apr 22	2.21000 +0.04	2.27	2.20	2.21	326,759
04 Apr 22	2.17000 +0.02	2.24	2.16	2.16	224,555
01 Apr 22	2.15000 +0.08	2.16	1.99	2.08	228,644
31 Mar 22	2.07000 -0.11	2.19	2.02	2.15	180,456
30 Mar 22	2.18000 -0.15	2.48	2.17	2.35	475,538
29 Mar 22	2.33000 +0.20	2.42	2.14	2.14	533,998
28 Mar 22	2.13000 -0.02	2.18	2.11	2.14	132,049
25 Mar 22	2.15000 +0.00	2.21	2.12	2.15	143,772
24 Mar 22	2.15000 -0.06	2.30	2.13	2.28	283,403
23 Mar 22	2.21000 +0.06	2.47	2.16	2.26	502,139
22 Mar 22	2.15000 -0.07	2.27	2.10	2.19	514,829
21 Mar 22	2.22000 +0.47	2.47	1.76	1.76	1,470,440
18 Mar 22	1.75000 +0.08	1.79	1.66	1.68	614,789
17 Mar 22	1.67000 -0.14	1.84	1.67	1.84	427,911
16 Mar 22	1.81000 -0.04	1.91	1.78	1.85	251,789
15 Mar 22	1.85000 +0.12	1.93	1.70	1.73	366,225
14 Mar 22	1.73000 -0.10	1.91	1.69	1.90	393,113
11 Mar 22	1.83000 -0.09	1.93	1.83	1.93	244,467
10 Mar 22	1.92000 -0.08	2.02	1.86	1.98	132,246
09 Mar 22	2.00000 +0.07	2.11	1.99	2.08	99,781
08 Mar 22	1.93000 -0.08	2.05	1.90	2.02	185,872
07 Mar 22	2.01000 -0.09	2.14	2.00	2.10	208,489
04 Mar 22	2.10000 +0.04	2.14	1.98	2.07	130,009
03 Mar 22	2.06000 -0.09	2.15	1.94	2.15	440,827
02 Mar 22	2.15000 -0.16	2.31	2.11	2.31	111,748
01 Mar 22	2.31000 -0.29	2.64	2.28	2.64	233,457
28 Feb 22	2.60000 +0.27	2.62	2.31	2.34	254,813
25 Feb 22	2.33000 -0.02	2.40	2.21	2.32	290,695
24 Feb 22	2.35000 +0.35	2.38	1.93	1.95	263,282
23 Feb 22	2.00000 -0.14	2.26	1.98	2.19	233,816
22 Feb 22	2.14000 -0.12	2.30	2.12	2.25	207,345
18 Feb 22	2.26000 +0.08	2.32	2.10	2.14	378,056
17 Feb 22	2.18000 -0.10	2.27	2.13	2.27	233,955
16 Feb 22	2.28000 -0.06	2.42	2.19	2.32	190,726
15 Feb 22	2.34000 +0.14	2.38	2.13	2.26	365,847
14 Feb 22	2.20000 +0.30	2.30	1.90	1.90	600,813
11 Feb 22	1.90000 -0.03	2.05	1.83	1.90	496,420
10 Feb 22	1.93000 -0.18	2.08	1.90	2.05	574,218
09 Feb 22	2.11000 -0.06	2.26	2.07	2.17	389,939
08 Feb 22	2.17000 -0.01	2.22	2.12	2.14	228,116
07 Feb 22	2.18000 -0.07	2.29	2.16	2.22	196,924
04 Feb 22	2.25000 +0.09	2.28	2.05	2.21	518,360
03 Feb 22	2.16500 -0.17	2.31	2.12	2.28	601,583
02 Feb 22	2.34000 -0.38	2.73	2.20	2.72	393,546
01 Feb 22	2.72000 -0.09	2.85	2.68	2.81	147,852
31 Jan 22	2.81000 +0.13	2.84	2.46	2.52	396,377
28 Jan 22	2.68000 +0.18	2.80	2.56	2.75	524,186
27 Jan 22	2.50000 -0.30	2.89	2.47	2.89	340,546
26 Jan 22	2.80000 -0.19	3.12	2.77	3.00	397,061
25 Jan 22	2.99000 -0.03	3.07	2.90	3.00	370,861
24 Jan 22	3.02000 -0.01	3.05	2.74	2.96	246,064
21 Jan 22	3.03000 +0.03	3.12	2.90	2.96	188,059
20 Jan 22	3.00000 -0.15	3.15	3.00	3.10	218,370
19 Jan 22	3.15000 +0.02	3.23	2.98	3.21	188,302
18 Jan 22	3.13000 -0.18	3.35	3.12	3.35	206,256
14 Jan 22	3.31000 -0.09	3.37	3.15	3.36	245,936
13 Jan 22	3.40000 -0.14	3.57	3.39	3.53	181,583
12 Jan 22	3.54000 -0.27	3.90	3.54	3.80	202,123
11 Jan 22	3.81000 +0.18	3.83	3.51	3.59	189,784
10 Jan 22	3.63000 -0.45	4.17	3.58	4.08	279,625
07 Jan 22	4.08000 +0.04	4.12	4.00	4.04	152,507
06 Jan 22	4.04000 +0.11	4.06	3.84	3.98	163,893
05 Jan 22	3.93000 -0.02	4.02	3.91	3.95	267,724
04 Jan 22	3.95000 -0.27	4.27	3.93	4.17	545,994
03 Jan 22	4.22000 +0.36	4.27	3.80	3.80	357,787
31 Dec 21	3.86000 +0.00	3.98	3.59	3.84	154,563
30 Dec 21	3.86000 +0.31	3.90	3.52	3.59	428,980
29 Dec 21	3.55000 -0.20	3.77	3.52	3.74	287,205
28 Dec 21	3.75000 +0.01	3.91	3.70	3.70	254,492
27 Dec 21	3.74000 -0.26	4.00	3.73	3.98	213,251
23 Dec 21	4.00000 -0.07	4.08	3.90	4.03	196,421
22 Dec 21	4.07000 +0.03	4.12	3.90	3.99	180,370
21 Dec 21	4.04000 +0.15	4.08	3.89	3.89	321,946
20 Dec 21	3.89000 -0.28	4.10	3.86	4.10	337,315
17 Dec 21	4.17000 -0.09	4.28	3.94	4.15	884,894
16 Dec 21	4.26000 +0.51	4.34	3.76	3.76	748,569
15 Dec 21	3.75000 -0.03	3.83	3.61	3.78	605,523
14 Dec 21	3.78000 +0.21	3.89	3.51	3.82	465,582
13 Dec 21	3.57000 -0.29	3.92	3.56	3.87	551,859
10 Dec 21	3.86000 -0.63	4.76	3.83	4.50	462,688
09 Dec 21	4.49000 -0.13	4.70	4.49	4.57	228,975
08 Dec 21	4.62000 +0.44	4.74	4.15	4.16	348,682
07 Dec 21	4.18000 +0.17	4.24	3.87	4.00	448,520
06 Dec 21	4.01000 +0.12	4.09	3.71	3.87	486,178
03 Dec 21	3.89000 +0.03	4.02	3.77	3.83	471,119
02 Dec 21	3.86000 -0.16	4.37	3.81	4.10	728,535
01 Dec 21	4.02000 -0.03	4.40	4.00	4.11	420,152
30 Nov 21	4.05000 -0.28	4.27	4.04	4.27	1,061,991
29 Nov 21	4.33000 -0.25	4.60	4.23	4.60	356,238
26 Nov 21	4.58000 -0.30	4.79	4.16	4.79	396,106
24 Nov 21	4.88000 -0.08	4.97	4.79	4.97	215,595
23 Nov 21	4.96000 -0.10	5.13	4.90	5.13	300,754
22 Nov 21	5.06000 +0.02	5.18	4.91	5.03	216,150
19 Nov 21	5.04000 -0.48	5.62	4.92	5.48	556,004
18 Nov 21	5.52000 -0.18	5.73	5.42	5.68	230,209
17 Nov 21	5.70000 +0.00	5.91	5.57	5.70	300,737
16 Nov 21	5.70000 -0.02	5.80	5.46	5.80	356,945
15 Nov 21	5.72000 -0.11	5.93	5.46	5.93	304,223
12 Nov 21	5.83000 -0.23	6.07	5.74	6.00	407,569
11 Nov 21	6.06000 -0.05	6.16	5.97	6.07	161,080
10 Nov 21	6.11000 +0.01	6.26	6.08	6.08	160,066
09 Nov 21	6.10000 +0.07	6.17	5.92	6.04	127,951
08 Nov 21	6.03000 -0.21	6.40	5.99	6.20	207,554
05 Nov 21	6.24000 +0.01	6.40	6.17	6.19	117,515
04 Nov 21	6.23000 +0.00	6.47	6.09	6.16	154,480
03 Nov 21	6.23000 +0.20	6.40	6.00	6.00	228,781
02 Nov 21	6.03000 -0.24	6.30	5.85	6.28	257,000
01 Nov 21	6.27000 +0.20	6.33	6.07	6.08	205,626
29 Oct 21	6.07000 -0.14	6.32	5.99	6.22	227,821
28 Oct 21	6.21000 +0.17	6.30	6.02	6.09	225,167
27 Oct 21	6.04000 -0.19	6.31	6.00	6.23	214,863
26 Oct 21	6.23000 +0.05	6.38	5.95	6.20	255,632
25 Oct 21	6.18000 -0.35	6.51	6.16	6.51	293,409
22 Oct 21	6.53000 -0.18	6.74	6.41	6.74	307,684
21 Oct 21	6.71000 -0.17	6.91	6.70	6.86	185,189
20 Oct 21	6.88000 -0.17	7.18	6.87	7.02	280,975
19 Oct 21	7.05000 +0.16	7.10	6.70	6.93	505,871
18 Oct 21	6.89000 -0.45	7.37	6.88	7.31	295,889
15 Oct 21	7.34000 -0.12	7.55	7.31	7.51	195,002
14 Oct 21	7.46000 +0.11	7.61	7.39	7.42	336,313
13 Oct 21	7.35000 +0.06	7.40	7.19	7.33	181,074
12 Oct 21	7.29000 +0.48	7.32	6.74	6.78	224,133
11 Oct 21	6.81000 -0.09	6.89	6.72	6.86	261,973
08 Oct 21	6.90000 -0.16	7.04	6.83	7.04	267,984
07 Oct 21	7.06000 +0.12	7.26	6.94	6.95	578,914
06 Oct 21	6.94000 +0.13	6.95	6.72	6.92	361,489
05 Oct 21	6.81000 +0.15	6.91	6.60	6.68	450,716
04 Oct 21	6.66000 -0.15	6.87	6.48	6.80	585,617
01 Oct 21	6.81000 -0.23	7.16	6.75	7.08	791,460
30 Sep 21	7.04000 +0.33	7.18	6.63	6.76	650,706
29 Sep 21	6.71000 -0.07	6.89	6.47	6.80	902,144
28 Sep 21	6.78000 -0.32	7.09	6.75	7.09	880,005
27 Sep 21	7.10000 -0.35	7.50	7.02	7.42	439,246
24 Sep 21	7.45000 -0.08	7.60	7.30	7.47	434,444
23 Sep 21	7.53000 +0.19	7.93	7.37	7.41	584,465
22 Sep 21	7.34000 -0.34	7.86	7.16	7.70	1,191,229
21 Sep 21	7.68000 -0.43	8.18	7.66	8.08	920,221
20 Sep 21	8.11000 -0.89	8.89	8.07	8.88	1,056,485
17 Sep 21	9.00000 +0.34	9.01	8.63	8.75	1,123,515
16 Sep 21	8.66000 +0.04	8.90	8.53	8.63	537,096
15 Sep 21	8.62000 -0.21	8.99	8.44	8.87	707,772
14 Sep 21	8.83000 -0.59	9.45	8.70	9.44	673,811
13 Sep 21	9.42000 -0.87	10.26	8.47	10.26	2,855,097
10 Sep 21	10.29000 -0.99	11.24	10.27	11.21	313,067
09 Sep 21	11.28000 -0.11	11.51	11.04	11.37	577,502
08 Sep 21	11.39000 -0.01	11.95	10.31	11.34	1,225,587
07 Sep 21	11.40000 -1.99	13.15	11.28	13.02	1,077,968
03 Sep 21	13.39000 -0.05	13.48	13.32	13.38	646,722
02 Sep 21	13.44000 +0.01	13.49	13.28	13.45	260,710
01 Sep 21	13.43000 -0.01	13.55	13.34	13.44	184,506
31 Aug 21	13.44000 +0.00	13.63	13.42	13.51	242,081
30 Aug 21	13.44000 -0.13	13.60	13.41	13.57	148,371
27 Aug 21	13.57000 -0.23	14.10	13.56	13.79	220,462
26 Aug 21	13.80000 -0.19	14.12	13.26	13.68	576,031
25 Aug 21	13.99000 +0.02	14.05	13.80	14.00	819,801
24 Aug 21	13.97000 -0.04	14.16	13.85	14.00	260,748
23 Aug 21	14.01000 -0.06	14.17	13.94	14.10	241,840
20 Aug 21	14.07000 +0.02	14.22	13.90	13.99	170,906
19 Aug 21	14.05000 -0.49	14.50	13.68	14.49	477,422
18 Aug 21	14.54000 -0.01	14.69	14.35	14.54	433,785
17 Aug 21	14.55000 +0.19	14.65	14.30	14.40	562,302
16 Aug 21	14.36000 +0.35	14.40	13.98	13.98	494,888
13 Aug 21	14.01000 +0.52	14.14	13.51	13.55	454,755
12 Aug 21	13.49000 +0.13	13.61	13.28	13.60	754,653
11 Aug 21	13.36000 -0.11	13.56	13.17	13.51	447,646
10 Aug 21	13.47000 +0.00	13.61	13.35	13.61	712,971
09 Aug 21	13.47000 +0.28	13.63	12.95	12.99	486,571
06 Aug 21	13.19000 +0.00	13.33	12.98	13.19	400,023
05 Aug 21	13.19000 -0.02	13.31	13.00	13.23	526,475
04 Aug 21	13.21000 +0.02	13.31	12.98	13.13	444,251
03 Aug 21	13.19000 +0.03	13.25	12.97	13.20	550,911
02 Aug 21	13.16000 -0.39	13.66	13.14	13.54	300,251
30 Jul 21	13.55000 -0.03	13.67	13.29	13.53	594,311
29 Jul 21	13.58000 +0.11	13.84	13.41	13.56	336,292
28 Jul 21	13.47000 -0.30	13.80	13.36	13.77	667,733
27 Jul 21	13.77000 -0.05	13.99	13.70	13.85	467,132
26 Jul 21	13.82000 +0.12	13.90	13.66	13.72	371,478
23 Jul 21	13.70000 +0.15	13.73	13.54	13.61	448,571
22 Jul 21	13.55000 -0.02	13.64	13.37	13.54	276,063
21 Jul 21	13.57000 +0.02	13.68	13.54	13.62	345,255
20 Jul 21	13.55000 +0.06	13.76	13.50	13.54	347,292
19 Jul 21	13.49000 -0.04	13.56	13.33	13.41	809,506
16 Jul 21	13.53000 +0.00	13.94	13.45	13.59	207,776
15 Jul 21	13.53000 -0.24	13.85	13.46	13.77	195,434
14 Jul 21	13.77000 +0.05	13.82	13.61	13.74	237,709
13 Jul 21	13.72000 +0.02	13.93	13.38	13.57	224,906
12 Jul 21	13.70000 -0.01	13.85	13.61	13.75	177,702
09 Jul 21	13.71000 -0.55	14.34	13.64	14.28	289,283
08 Jul 21	14.26000 -0.18	14.48	14.19	14.35	514,931
07 Jul 21	14.44000 +0.11	14.50	14.01	14.33	253,480
06 Jul 21	14.33000 -0.15	14.62	14.30	14.54	443,907
02 Jul 21	14.48000 +0.05	14.63	14.45	14.51	418,369
01 Jul 21	14.43000 +0.83	14.49	13.60	13.70	420,765
30 Jun 21	13.60000 -0.01	13.82	13.50	13.60	968,569
29 Jun 21	13.61000 +0.27	13.98	13.28	13.28	294,926
28 Jun 21	13.34000 +0.12	13.41	13.13	13.18	179,129
25 Jun 21	13.22000 +0.35	13.34	12.85	12.85	851,120
24 Jun 21	12.87000 +0.19	12.89	12.73	12.73	134,010
23 Jun 21	12.68000 +0.01	12.85	12.61	12.63	101,640
22 Jun 21	12.67000 +0.01	12.78	12.59	12.60	494,639
21 Jun 21	12.66000 +0.06	12.97	12.61	12.61	206,140
18 Jun 21	12.60000 -0.43	13.07	12.60	13.05	667,902
17 Jun 21	13.03000 -0.09	13.18	12.97	13.09	623,471
16 Jun 21	13.12000 -0.05	13.26	13.09	13.16	217,230
15 Jun 21	13.17000 -0.02	13.29	13.14	13.20	229,079
14 Jun 21	13.19000 +0.04	13.30	13.03	13.16	170,154
11 Jun 21	13.15000 -0.03	13.25	12.93	13.16	283,104
10 Jun 21	13.18000 -0.04	13.30	13.16	13.23	330,745
09 Jun 21	13.22000 +0.04	13.27	13.15	13.22	246,525
08 Jun 21	13.18000 -0.05	13.30	13.08	13.24	204,853
07 Jun 21	13.23000 +0.04	13.24	13.11	13.21	174,799
04 Jun 21	13.19000 +0.06	13.43	13.05	13.24	170,473
03 Jun 21	13.13000 -0.66	13.85	13.11	13.80	434,062
02 Jun 21	13.79000 +0.05	13.96	13.59	13.80	246,111
01 Jun 21	13.74000 -0.02	14.09	13.66	13.84	351,324
28 May 21	13.76000 +0.51	13.85	13.31	13.32	381,885
27 May 21	13.25000 +0.16	13.39	13.11	13.13	289,708
26 May 21	13.09000 +0.26	13.16	12.81	12.81	94,128
25 May 21	12.83000 +0.04	13.09	12.76	12.81	238,829
24 May 21	12.79000 +0.26	12.93	12.50	12.50	229,086
21 May 21	12.53000 +0.52	12.76	12.05	12.05	480,559
20 May 21	12.01000 +0.08	12.11	11.91	11.95	128,399
19 May 21	11.93000 +0.09	12.05	11.74	11.85	103,321
18 May 21	11.84000 -0.04	12.06	11.74	11.84	139,610
17 May 21	11.88000 -0.16	12.06	11.71	11.99	127,448
14 May 21	12.04000 +0.05	12.23	11.64	12.06	233,946
13 May 21	11.99000 +0.07	12.13	11.90	11.90	110,375
12 May 21	11.92000 +0.24	12.11	11.70	11.74	178,408
11 May 21	11.68000 -0.33	12.00	11.59	11.95	130,935
10 May 21	12.01000 -0.08	12.28	11.85	12.00	183,048
07 May 21	12.09000 +0.26	12.30	11.72	11.77	201,329
06 May 21	11.83000 +0.05	11.93	11.50	11.75	284,232
05 May 21	11.78000 +0.02	12.00	11.55	11.86	309,832
04 May 21	11.76000 -0.09	11.90	11.44	11.90	313,847
03 May 21	11.85000 +0.20	11.92	11.65	11.75	209,685
30 Apr 21	11.65000 +0.14	11.80	11.36	11.53	166,321
29 Apr 21	11.51000 +0.50	11.66	11.02	11.02	383,607
28 Apr 21	11.01000 -0.15	11.17	10.97	11.17	83,195
27 Apr 21	11.16000 +0.07	11.24	10.94	11.08	114,969
26 Apr 21	11.09000 +0.04	11.62	10.98	11.30	187,551
23 Apr 21	11.05000 -0.60	11.91	11.05	11.79	354,095
22 Apr 21	11.65000 +0.60	11.79	11.25	11.25	538,465
21 Apr 21	11.05000 +1.12	11.05	9.83	9.91	724,533
20 Apr 21	9.93000 -0.12	10.19	9.63	10.19	424,563
19 Apr 21	10.05000 -0.42	10.51	10.02	10.51	203,870
16 Apr 21	10.47000 -0.01	10.65	10.43	10.43	300,862
15 Apr 21	10.48000 +0.11	10.50	10.33	10.45	138,316
14 Apr 21	10.37000 +0.23	10.40	10.00	10.11	143,815
13 Apr 21	10.14000 +0.07	10.27	9.87	9.99	193,806
12 Apr 21	10.07000 +0.03	10.15	9.82	9.97	111,351
09 Apr 21	10.04000 +0.29	10.05	9.50	9.72	260,060
08 Apr 21	9.75000 +0.05	9.82	9.71	9.77	63,262
07 Apr 21	9.70000 +0.08	9.73	9.56	9.56	103,675
06 Apr 21	9.62000 -0.01	9.79	9.51	9.66	176,107
05 Apr 21	9.63000 +0.01	9.70	9.25	9.58	119,701
01 Apr 21	9.62000 +0.03	9.75	9.52	9.69	197,989
31 Mar 21	9.59000 +0.26	9.67	9.35	9.35	238,432
30 Mar 21	9.33000 +0.01	9.52	9.15	9.27	345,312
29 Mar 21	9.32000 +0.05	9.42	9.22	9.42	318,062
26 Mar 21	9.27000 +0.25	9.32	8.88	9.10	450,477
25 Mar 21	9.02000 +0.24	9.16	8.35	8.75	513,943
24 Mar 21	8.78000 +0.03	8.85	8.30	8.83	339,424
23 Mar 21	8.75000 -0.11	9.09	8.55	8.92	379,890
22 Mar 21	8.86000 -0.53	9.89	8.85	9.56	306,535
19 Mar 21	9.39000 -0.61	10.17	9.34	10.17	502,248
18 Mar 21	10.00000 -0.38	10.40	9.98	10.40	247,762
17 Mar 21	10.38000 -0.61	11.00	10.36	10.94	159,971
16 Mar 21	10.99000 +0.02	11.07	10.78	10.94	63,300
15 Mar 21	10.97000 -0.03	11.03	10.83	10.98	95,805
12 Mar 21	11.00500 -0.02	11.12	10.89	11.05	133,987
11 Mar 21	11.02000 +0.02	11.10	10.90	11.10	96,799
10 Mar 21	11.00000 +0.04	11.05	10.86	10.94	94,949
09 Mar 21	10.96000 -0.05	11.05	10.92	11.02	106,770
08 Mar 21	11.01000 +0.01	11.18	10.90	11.09	136,552
05 Mar 21	11.00000 +0.09	11.10	10.80	11.06	109,795
04 Mar 21	10.91000 -0.05	11.10	10.85	11.03	73,067
03 Mar 21	10.96000 +0.02	11.08	10.95	10.95	56,078
02 Mar 21	10.94000 -0.08	11.05	10.87	10.95	88,893
01 Mar 21	11.02000 +0.15	11.08	10.93	10.94	78,689
26 Feb 21	10.87000 -0.24	11.18	10.87	11.15	90,192
25 Feb 21	11.11000 -0.13	11.28	11.09	11.28	51,393
24 Feb 21	11.24000 -0.04	11.38	11.19	11.32	78,191
23 Feb 21	11.28000 -0.08	11.41	11.23	11.35	65,467
22 Feb 21	11.36000 +0.03	11.44	11.22	11.32	97,911
19 Feb 21	11.33000 -0.05	11.40	11.16	11.36	136,063
18 Feb 21	11.38000 +0.10	11.43	11.27	11.29	137,498
17 Feb 21	11.28000 -0.07	11.33	11.24	11.31	97,182
16 Feb 21	11.35000 -0.10	11.50	11.32	11.46	71,352
12 Feb 21	11.45000 +0.01	11.57	11.43	11.45	101,835
11 Feb 21	11.44000 +0.01	11.55	11.40	11.45	126,301
10 Feb 21	11.43000 +0.05	11.47	11.37	11.40	169,175
09 Feb 21	11.38000 +0.08	11.41	11.22	11.25	120,435
08 Feb 21	11.30000 +0.12	11.30	11.06	11.19	95,963
05 Feb 21	11.18000 -0.01	11.25	11.18	11.20	63,180
04 Feb 21	11.19000 +0.00	11.23	11.16	11.23	66,571
03 Feb 21	11.19000 -0.04	11.22	11.01	11.20	105,397
02 Feb 21	11.23000 +0.06	11.29	11.14	11.20	100,243
01 Feb 21	11.17000 +0.01	11.24	11.08	11.16	107,724
29 Jan 21	11.16000 -0.02	11.24	11.07	11.15	171,954
28 Jan 21	11.18000 +0.02	11.28	11.02	11.15	186,065
27 Jan 21	11.16000 -0.03	11.30	11.01	11.10	186,348
26 Jan 21	11.19000 -0.01	11.26	11.11	11.20	105,488
25 Jan 21	11.20000 +0.15	11.22	11.00	11.01	238,536
22 Jan 21	11.05000 +0.06	11.05	11.00	11.00	110,383
21 Jan 21	10.99000 -0.01	11.05	10.89	10.99	111,441
20 Jan 21	11.00000 -0.01	11.05	10.78	10.78	114,282
19 Jan 21	11.01000 +0.00	11.04	10.96	11.02	71,052
15 Jan 21	11.01000 +0.05	11.03	10.80	10.96	86,743
14 Jan 21	10.96000 +0.09	11.03	10.43	10.95	311,232
13 Jan 21	10.87000 +0.08	10.90	10.76	10.82	169,132
12 Jan 21	10.79000 +0.23	10.83	10.65	10.70	207,646
11 Jan 21	10.56000 +0.06	10.59	10.45	10.45	90,144
08 Jan 21	10.50000 +0.03	10.54	10.44	10.45	64,888
07 Jan 21	10.47000 +0.05	10.55	10.37	10.40	236,375
06 Jan 21	10.42000 +0.00	10.55	10.41	10.45	198,342
05 Jan 21	10.42000 -0.09	10.56	10.42	10.50	73,147
04 Jan 21	10.51000 -0.14	10.70	10.34	10.68	64,660
31 Dec 20	10.65000 -0.01	10.75	10.57	10.63	73,553
30 Dec 20	10.66000 +0.03	10.73	10.54	10.61	163,342
29 Dec 20	10.63000 -0.28	11.03	10.32	10.94	124,132
28 Dec 20	10.91000 +0.50	10.98	10.41	10.47	234,443
24 Dec 20	10.41000 +0.10	10.48	10.25	10.48	82,448
23 Dec 20	10.31000 +0.83	10.35	9.52	9.65	297,059
22 Dec 20	9.48000 -0.08	9.68	9.45	9.68	216,459
21 Dec 20	9.56000 -0.26	10.08	8.96	9.68	380,131
18 Dec 20	9.82000 -0.44	10.31	9.63	10.31	374,375
17 Dec 20	10.26000 -0.09	10.43	10.18	10.35	142,055
16 Dec 20	10.34500 -0.05	10.53	10.28	10.41	226,249
15 Dec 20	10.40000 -0.07	10.58	10.24	10.58	126,175
14 Dec 20	10.47000 +0.07	10.65	10.45	10.45	185,646
11 Dec 20	10.40000 +0.30	10.42	10.00	10.06	211,873
10 Dec 20	10.10000 -0.11	10.27	10.08	10.18	399,139
09 Dec 20	10.21000 -0.01	10.31	10.16	10.16	92,932
08 Dec 20	10.22000 +0.10	10.28	10.08	10.08	88,690
07 Dec 20	10.12000 -0.02	10.86	10.10	10.30	76,277
04 Dec 20	10.14000 +0.11	10.26	9.94	10.06	45,334
03 Dec 20	10.03000 -0.02	10.10	10.00	10.09	60,910
02 Dec 20	10.05000 -0.01	10.15	9.91	10.05	139,462
01 Dec 20	10.06000 +0.02	10.19	9.96	10.15	112,464
30 Nov 20	10.04000 +0.07	10.10	9.92	9.93	273,331
27 Nov 20	9.97000 -0.13	10.38	9.92	10.08	37,710
25 Nov 20	10.10000 +0.10	10.10	10.00	10.01	118,358
24 Nov 20	10.00000 +0.22	10.00	9.73	9.73	213,414
23 Nov 20	9.78000 +0.00	9.82	9.57	9.75	95,089
20 Nov 20	9.78000 -0.03	9.84	9.57	9.75	76,775
19 Nov 20	9.81000 +0.01	9.95	9.75	9.85	109,594
18 Nov 20	9.80000 -0.06	9.84	9.69	9.81	50,841
17 Nov 20	9.86000 -0.07	9.95	9.82	9.87	56,063
16 Nov 20	9.93000 -0.02	10.01	9.90	9.98	72,973
13 Nov 20	9.95000 +0.05	9.97	9.79	9.87	55,430
12 Nov 20	9.90000 -0.15	10.06	9.68	10.02	83,218
11 Nov 20	10.05000 +0.00	10.18	9.93	10.03	77,697
10 Nov 20	10.05000 +0.14	10.59	9.90	9.98	134,394
09 Nov 20	9.91000 +0.45	10.00	9.60	9.60	115,494
06 Nov 20	9.46000 -0.09	9.63	9.26	9.50	130,459
05 Nov 20	9.55000 +0.02	9.62	9.46	9.52	63,917
04 Nov 20	9.53000 -0.03	9.66	9.47	9.52	71,498
03 Nov 20	9.56000 +0.03	9.66	9.45	9.52	96,960
02 Nov 20	9.53000 -0.02	9.63	9.46	9.56	96,734
30 Oct 20	9.55000 -0.08	9.69	9.22	9.69	299,306
29 Oct 20	9.63000 -0.01	9.75	9.49	9.61	173,333
28 Oct 20	9.64000 -0.32	9.92	9.60	9.86	126,664
27 Oct 20	9.96000 -0.03	10.03	9.95	9.98	88,538
26 Oct 20	9.99000 -0.02	10.02	9.93	9.93	54,400
23 Oct 20	10.01000 +0.02	10.08	9.99	10.04	46,699
22 Oct 20	9.99000 -0.03	10.09	9.98	9.99	57,774
21 Oct 20	10.02000 -0.02	10.07	10.00	10.02	42,094
20 Oct 20	10.04000 +0.10	10.07	9.88	9.99	65,507
19 Oct 20	9.94000 +0.07	10.04	9.87	9.93	52,556
16 Oct 20	9.87000 -0.03	10.07	9.85	9.86	62,259
15 Oct 20	9.90000 +0.04	10.00	9.68	9.70	103,857
14 Oct 20	9.86000 -0.37	10.22	9.86	10.20	101,281
13 Oct 20	10.23000 -0.02	10.28	10.17	10.21	97,337
12 Oct 20	10.25000 +0.08	10.30	10.14	10.16	133,102
09 Oct 20	10.17000 +0.04	10.20	10.10	10.11	131,556
08 Oct 20	10.13000 -0.01	10.20	10.08	10.19	115,714
07 Oct 20	10.14000 +0.01	10.20	10.09	10.17	99,512
06 Oct 20	10.13000 +0.07	10.20	10.03	10.11	147,769
05 Oct 20	10.06500 +0.02	10.24	10.02	10.09	145,066
02 Oct 20	10.04000 +0.02	10.16	9.94	10.00	233,004
01 Oct 20	10.02000 +0.09	10.05	9.89	9.89	89,639
30 Sep 20	9.93000 +0.01	10.03	9.87	9.95	92,081
29 Sep 20	9.92000 +0.11	9.93	9.73	9.73	55,659
28 Sep 20	9.80500 +0.24	9.90	9.55	9.55	78,058
25 Sep 20	9.56000 +0.17	9.58	9.35	9.35	57,137
24 Sep 20	9.39000 +0.33	9.53	9.07	9.24	109,561
23 Sep 20	9.06000 -0.17	9.34	9.01	9.18	234,513
22 Sep 20	9.23000 -0.60	9.90	9.20	9.82	151,614
21 Sep 20	9.83000 -0.23	10.04	9.73	10.04	324,351
18 Sep 20	10.05500 +0.05	10.07	9.91	10.05	313,519
17 Sep 20	10.01000 -0.03	10.03	9.95	10.02	57,967
16 Sep 20	10.04000 +0.03	10.07	9.84	10.01	91,346
15 Sep 20	10.01000 +0.00	10.04	9.94	10.03	171,356
14 Sep 20	10.01000 -0.01	10.06	9.93	10.05	189,907
11 Sep 20	10.02500 +0.02	10.11	9.93	10.02	196,080
10 Sep 20	10.00500 -0.18	10.18	9.99	10.15	127,545
09 Sep 20	10.18000 -0.01	10.34	10.11	10.34	156,338
08 Sep 20	10.18500 -0.18	10.43	10.11	10.35	248,791
04 Sep 20	10.37000 -0.01	10.46	10.02	10.35	222,089
03 Sep 20	10.38000 -0.02	10.45	10.31	10.37	146,344
02 Sep 20	10.40000 -0.03	10.48	10.33	10.41	103,007
01 Sep 20	10.43000 -0.03	10.50	10.06	10.41	245,528
31 Aug 20	10.46000 +0.00	10.50	10.30	10.50	172,807
28 Aug 20	10.46000 +0.02	10.67	10.32	10.48	64,694
27 Aug 20	10.44000 +0.02	10.53	10.41	10.45	73,256
26 Aug 20	10.42000 +0.16	10.47	10.24	10.24	161,700
25 Aug 20	10.26000 +0.00	10.31	10.24	10.27	105,126
24 Aug 20	10.26000 +0.06	10.27	10.18	10.21	120,156
21 Aug 20	10.20000 +0.01	10.24	10.12	10.17	94,380
20 Aug 20	10.19000 +0.04	10.23	10.16	10.16	115,150
19 Aug 20	10.15000 +0.01	10.17	10.09	10.15	140,076
18 Aug 20	10.14000 -0.08	10.30	10.09	10.26	139,045
17 Aug 20	10.22000 +0.03	10.34	10.16	10.23	173,325
14 Aug 20	10.19000 +0.04	10.27	10.11	10.12	180,218
13 Aug 20	10.15000 -0.05	10.21	10.05	10.16	72,176
12 Aug 20	10.20000 +0.03	10.26	10.17	10.22	174,825
11 Aug 20	10.17000 -0.02	10.29	10.11	10.18	198,572
10 Aug 20	10.19000 +0.04	10.27	10.00	10.20	231,279
07 Aug 20	10.15000 +0.05	10.20	10.09	10.20	180,496
06 Aug 20	10.10000 +0.04	10.14	9.97	10.10	248,048
05 Aug 20	10.06000 +0.05	10.15	9.74	10.01	446,530
04 Aug 20	10.01000 +0.21	10.15	9.03	9.90	445,467
03 Aug 20	9.80000 -0.82	10.66	9.77	10.65	400,937
31 Jul 20	10.62000 +0.08	10.76	10.49	10.50	164,488
30 Jul 20	10.54000 -0.03	10.64	10.52	10.60	144,588
29 Jul 20	10.57000 +0.08	10.58	10.48	10.50	146,555
28 Jul 20	10.49000 -0.01	10.56	10.49	10.55	125,743
27 Jul 20	10.50000 -0.01	10.65	10.48	10.51	163,905
24 Jul 20	10.51000 +0.00	10.61	10.47	10.55	114,857
23 Jul 20	10.51000 +0.01	10.57	10.49	10.49	140,442
22 Jul 20	10.50000 -0.01	10.65	10.45	10.45	161,858
21 Jul 20	10.51000 +0.02	10.62	10.47	10.54	121,245
20 Jul 20	10.49000 +0.02	10.55	10.44	10.44	132,675
17 Jul 20	10.47000 +0.06	10.54	10.39	10.39	91,800
16 Jul 20	10.41000 +0.03	10.41	10.15	10.35	94,500
15 Jul 20	10.38000 +0.08	10.48	10.36	10.45	114,200
14 Jul 20	10.30000 +0.03	10.36	10.21	10.24	142,900
13 Jul 20	10.27000 -0.02	10.40	10.21	10.33	293,800
10 Jul 20	10.29000 -0.03	10.37	10.20	10.29	615,400
09 Jul 20	10.32000 +0.03	10.36	10.22	10.30	315,000
08 Jul 20	10.29000 +0.03	10.50	10.20	10.26	214,500
07 Jul 20	10.26000 +0.00	10.35	10.16	10.27	247,600
06 Jul 20	10.26000 +0.08	10.28	10.12	10.20	235,700
02 Jul 20	10.18000 +0.00	10.31	10.18	10.25	221,800
01 Jul 20	10.18000 +0.02	10.34	10.09	10.13	177,200
30 Jun 20	10.16000 +0.20	10.19	9.92	9.92	325,900
29 Jun 20	9.96000 +0.17	10.14	9.75	9.83	323,700
26 Jun 20	9.79000 -0.55	10.34	9.75	10.33	1,236,385
25 Jun 20	10.34000 +0.02	10.55	10.27	10.42	233,029
24 Jun 20	10.32000 -0.08	10.48	10.17	10.34	245,419
23 Jun 20	10.40000 -0.10	10.65	10.36	10.54	114,601
22 Jun 20	10.49500 -0.03	10.64	10.44	10.62	174,153
19 Jun 20	10.53000 -0.09	10.75	10.49	10.61	422,793
18 Jun 20	10.62000 -0.15	10.85	10.62	10.73	258,009
17 Jun 20	10.77000 -0.06	10.90	10.67	10.82	132,143
16 Jun 20	10.83000 -0.07	11.15	10.83	11.00	96,013
15 Jun 20	10.90000 +0.05	11.00	10.59	10.77	118,700
12 Jun 20	10.85000 +0.25	10.92	10.71	10.71	184,998
11 Jun 20	10.60000 -0.57	11.19	10.54	11.13	262,117
10 Jun 20	11.17000 +0.02	11.33	11.02	11.17	136,778
09 Jun 20	11.15000 -0.08	11.27	11.10	11.20	100,797
08 Jun 20	11.23000 +0.06	11.34	11.16	11.20	102,543
05 Jun 20	11.17000 +0.20	11.20	10.75	10.75	154,486
04 Jun 20	10.97000 -0.07	11.10	10.82	10.98	106,131
03 Jun 20	11.04000 -0.04	11.20	10.94	10.94	138,642
02 Jun 20	11.08000 +0.07	11.15	10.85	10.99	104,055
01 Jun 20	11.01000 -0.06	11.18	11.01	11.08	100,517
29 May 20	11.07000 +0.04	11.28	10.98	11.02	431,031
28 May 20	11.03000 +0.12	11.29	11.00	11.00	115,154
27 May 20	10.91000 +0.26	10.95	10.49	10.49	131,813
26 May 20	10.65000 -0.08	10.80	10.60	10.60	117,042
22 May 20	10.73000 +0.09	10.79	10.50	10.70	102,115
21 May 20	10.63500 +0.07	10.80	10.52	10.52	188,960
20 May 20	10.57000 +0.06	10.80	10.48	10.68	191,895
19 May 20	10.51000 -0.34	10.88	10.36	10.80	322,085
18 May 20	10.85000 +0.36	10.99	10.65	10.65	209,435
15 May 20	10.49000 +0.11	10.57	10.38	10.48	248,982
14 May 20	10.38000 +0.04	10.50	10.24	10.38	342,210
13 May 20	10.34000 +0.13	10.40	10.00	10.07	336,598
12 May 20	10.21000 -0.28	10.88	10.20	10.51	121,547
11 May 20	10.49000 -0.19	10.74	10.48	10.65	139,855
08 May 20	10.68000 +0.11	10.78	10.45	10.78	74,799
07 May 20	10.57000 +0.00	10.80	10.36	10.65	107,457
06 May 20	10.57000 -0.20	10.93	10.54	10.93	156,792
05 May 20	10.77000 +0.14	11.02	10.67	10.75	78,094
04 May 20	10.63000 +0.01	10.77	10.32	10.57	169,434
01 May 20	10.62000 -0.05	10.76	10.17	10.56	211,800
30 Apr 20	10.67000 -1.05	11.67	10.64	11.53	169,609
29 Apr 20	11.72000 -0.27	12.16	11.71	12.16	112,220
28 Apr 20	11.99000 -0.18	12.30	11.81	12.30	78,655
27 Apr 20	12.17000 -0.09	12.35	12.12	12.23	39,709
24 Apr 20	12.26000 +0.00	12.50	12.13	12.28	39,288
23 Apr 20	12.26000 +0.04	12.37	12.15	12.20	85,997
22 Apr 20	12.22000 -0.13	12.45	12.18	12.45	61,207
21 Apr 20	12.35000 +0.14	12.43	11.89	12.04	58,811
20 Apr 20	12.21000 -0.08	12.38	12.05	12.30	77,444
17 Apr 20	12.29000 -0.07	12.55	12.24	12.50	75,506
16 Apr 20	12.36000 -0.09	12.50	12.15	12.37	97,614
15 Apr 20	12.45000 -0.10	12.55	11.89	12.44	113,550
14 Apr 20	12.55000 +0.19	12.78	12.31	12.44	88,733
13 Apr 20	12.36000 -0.32	12.85	11.03	11.03	159,768
09 Apr 20	12.68000 -0.17	12.93	12.18	12.82	163,441
08 Apr 20	12.85000 +0.12	12.89	12.53	12.79	101,312
07 Apr 20	12.73000 +0.28	12.77	12.45	12.53	102,878
06 Apr 20	12.45000 +0.65	12.50	12.00	12.19	95,399
03 Apr 20	11.80000 +0.15	11.93	11.65	11.65	124,948
02 Apr 20	11.65000 +0.45	11.73	10.87	11.08	99,926
01 Apr 20	11.20000 -0.47	11.86	11.19	11.57	120,634
31 Mar 20	11.67000 +0.04	11.78	11.38	11.63	145,433
30 Mar 20	11.63000 +0.30	12.01	11.30	11.30	61,532
27 Mar 20	11.33000 +0.48	12.50	10.71	10.71	423,736
26 Mar 20	10.85000 +0.53	10.97	10.26	10.26	185,760
25 Mar 20	10.32000 +0.17	10.42	10.02	10.09	107,668
24 Mar 20	10.15000 +0.15	10.30	9.87	10.22	169,315
23 Mar 20	10.00000 +0.30	10.27	9.82	9.90	217,612
20 Mar 20	9.70000 -0.27	10.14	9.48	9.77	192,557
19 Mar 20	9.97000 +0.54	10.71	9.28	9.28	163,985
18 Mar 20	9.43000 -0.98	10.34	9.18	9.71	237,558
17 Mar 20	10.41000 +0.70	10.49	9.52	9.59	200,991
16 Mar 20	9.71000 -0.27	10.05	8.85	9.00	332,648
13 Mar 20	9.98000 -0.06	10.23	9.68	10.20	272,366
12 Mar 20	10.04000 -0.14	10.46	9.82	9.82	207,630
11 Mar 20	10.18000 -0.03	10.40	10.11	10.11	160,854
10 Mar 20	10.21000 -0.15	10.55	9.97	10.49	269,951
09 Mar 20	10.36000 +0.14	10.54	9.56	9.86	184,177
06 Mar 20	10.22000 +0.41	10.23	9.63	9.70	401,559
05 Mar 20	9.81000 +0.09	9.84	9.59	9.67	112,193
04 Mar 20	9.72000 +0.62	9.73	9.18	9.18	55,773
03 Mar 20	9.10000 +0.17	9.17	8.90	8.93	75,622
02 Mar 20	8.93000 +0.17	8.94	8.72	8.72	67,201
28 Feb 20	8.76000 +0.00	9.03	8.42	8.68	130,835
27 Feb 20	8.76000 +0.00	8.92	8.76	8.76	104,953
26 Feb 20	8.76000 +0.00	8.90	8.67	8.75	71,787
25 Feb 20	8.76000 -0.01	8.84	8.65	8.72	179,226
24 Feb 20	8.77000 -0.01	8.80	8.67	8.67	102,841
21 Feb 20	8.78000 -0.01	8.83	8.70	8.81	138,136
20 Feb 20	8.79000 +0.00	8.85	8.73	8.77	123,817
19 Feb 20	8.79000 -0.02	8.92	8.78	8.79	79,290
18 Feb 20	8.81000 -0.02	8.86	8.78	8.83	86,107
14 Feb 20	8.83000 +0.03	8.90	8.80	8.90	104,178
13 Feb 20	8.80000 -0.07	8.95	8.77	8.85	93,143
12 Feb 20	8.87000 +0.01	9.03	8.78	8.87	185,624
11 Feb 20	8.86000 -0.16	9.13	8.85	9.00	371,063
10 Feb 20	9.02000 -0.03	9.23	9.00	9.10	155,422
07 Feb 20	9.05000 -0.10	9.30	8.99	9.30	139,298
06 Feb 20	9.15000 -0.12	9.27	9.14	9.26	91,972
05 Feb 20	9.27000 +0.07	9.29	9.17	9.19	132,932
04 Feb 20	9.20000 +0.10	9.28	8.93	9.06	346,505
03 Feb 20	9.10000 +0.01	9.27	8.68	9.03	229,551
31 Jan 20	9.09500 +0.18	9.12	8.81	8.94	226,263
30 Jan 20	8.92000 -0.28	9.24	8.82	9.12	158,560
29 Jan 20	9.20000 -0.34	9.76	9.16	9.76	131,391
28 Jan 20	9.54000 -0.10	9.66	9.32	9.62	312,267
27 Jan 20	9.64000 -0.28	9.93	9.62	9.76	197,415
24 Jan 20	9.92000 -0.19	10.16	9.55	10.04	695,311
23 Jan 20	10.11000 +0.05	10.16	9.94	10.10	426,174
22 Jan 20	10.06000 -0.02	10.26	10.04	10.12	291,137
21 Jan 20	10.08000 -0.05	10.17	10.05	10.13	216,710
17 Jan 20	10.13000 -0.03	10.22	10.11	10.20	144,335
16 Jan 20	10.16000 -0.21	10.42	10.13	10.39	125,890
15 Jan 20	10.37000 +0.15	10.40	10.19	10.24	153,396
14 Jan 20	10.22000 -0.02	10.30	10.11	10.17	322,898
13 Jan 20	10.24000 -0.08	10.39	10.21	10.30	284,497
10 Jan 20	10.32000 +0.13	10.38	10.11	10.20	300,560
09 Jan 20	10.19000 -0.06	10.39	10.08	10.27	276,428
08 Jan 20	10.25000 -0.08	10.41	10.10	10.36	380,910
07 Jan 20	10.33000 -0.02	10.41	10.05	10.35	462,905
06 Jan 20	10.35500 -0.39	10.92	10.21	10.74	236,557
03 Jan 20	10.74000 -0.20	11.00	10.68	10.98	180,689
02 Jan 20	10.94000 -0.08	11.18	10.90	11.01	234,024
31 Dec 19	11.02000 +0.01	11.07	10.94	11.00	190,173
30 Dec 19	11.01000 -0.09	11.16	10.97	11.10	294,940
27 Dec 19	11.10000 +0.00	11.18	10.98	11.10	437,368
26 Dec 19	11.10000 +0.07	11.10	10.83	11.04	175,077
24 Dec 19	11.03000 +0.05	11.10	10.86	10.99	151,967
23 Dec 19	10.98000 +0.03	11.63	10.95	10.95	295,570
20 Dec 19	10.95000 -0.13	11.23	10.73	11.08	667,245
19 Dec 19	11.08000 +0.01	11.30	11.04	11.14	342,171
18 Dec 19	11.07000 -0.02	11.30	10.59	11.09	314,755
17 Dec 19	11.09000 -0.08	11.30	11.00	11.13	272,991
16 Dec 19	11.17000 +0.00	11.30	11.08	11.11	195,839
13 Dec 19	11.17000 +0.09	11.20	10.96	11.10	379,858
12 Dec 19	11.08000 +0.05	11.46	10.93	11.37	686,676
11 Dec 19	11.03000 -0.43	11.53	11.01	11.50	443,143
10 Dec 19	11.46000 +0.01	11.53	11.25	11.45	202,050
09 Dec 19	11.45000 -0.01	11.55	11.27	11.43	209,250
06 Dec 19	11.46000 +0.14	11.48	11.25	11.35	223,169
05 Dec 19	11.32000 +0.01	11.40	11.24	11.40	158,928
04 Dec 19	11.31000 -0.11	11.55	11.28	11.50	136,601
03 Dec 19	11.42000 +0.02	11.47	11.32	11.40	141,062
02 Dec 19	11.40000 -0.06	11.48	11.11	11.48	127,735
29 Nov 19	11.46000 +0.06	11.46	11.16	11.40	117,418
27 Nov 19	11.40000 +0.00	11.50	11.19	11.40	111,613
26 Nov 19	11.40000 -0.11	11.71	11.32	11.55	284,180
25 Nov 19	11.51000 +0.14	11.63	11.35	11.37	122,342
22 Nov 19	11.37000 +0.00	11.49	11.25	11.40	185,169
21 Nov 19	11.37000 -0.03	11.51	11.34	11.38	148,334
20 Nov 19	11.40000 -0.08	11.60	11.35	11.44	324,015
19 Nov 19	11.47500 -0.07	11.61	11.25	11.58	228,639
18 Nov 19	11.55000 -0.04	11.64	11.45	11.55	261,112
15 Nov 19	11.59000 -0.01	11.70	11.44	11.64	167,866
14 Nov 19	11.60000 +0.00	11.65	11.46	11.60	83,775
13 Nov 19	11.60000 +0.00	11.71	11.28	11.65	202,657
12 Nov 19	11.60000 -0.05	11.85	11.37	11.68	108,543
11 Nov 19	11.65000 +0.04	11.86	11.55	11.55	78,136
08 Nov 19	11.61000 +0.13	11.62	11.28	11.40	145,205
07 Nov 19	11.48000 +0.02	11.56	11.20	11.43	222,825
06 Nov 19	11.46000 -0.06	11.60	11.25	11.46	142,159
05 Nov 19	11.52000 -0.05	11.82	11.48	11.60	88,929
04 Nov 19	11.57000 -0.19	11.90	11.20	11.75	185,430
01 Nov 19	11.76000 -0.08	11.90	11.71	11.87	106,645
31 Oct 19	11.84000 +0.17	11.96	11.65	11.75	127,268
30 Oct 19	11.67000 +0.13	11.73	11.52	11.59	199,011
29 Oct 19	11.54000 +0.00	11.70	11.46	11.46	305,316
28 Oct 19	11.54000 +0.13	11.62	11.30	11.36	158,844
25 Oct 19	11.41000 -0.33	11.78	11.41	11.67	42,726
24 Oct 19	11.74000 -0.08	12.01	11.60	11.81	103,298
23 Oct 19	11.82000 +0.08	11.83	11.54	11.74	111,320
22 Oct 19	11.74000 -0.07	11.83	11.70	11.71	59,969
21 Oct 19	11.81000 +0.02	11.82	11.62	11.79	113,601
18 Oct 19	11.79000 +0.00	11.95	11.64	11.72	94,918
17 Oct 19	11.79000 +0.00	11.94	11.68	11.80	93,693
16 Oct 19	11.79000 +0.18	11.92	11.28	11.90	235,501
15 Oct 19	11.61000 -0.43	12.09	11.58	12.01	111,769
14 Oct 19	12.04000 -0.02	12.12	11.99	12.07	61,082
11 Oct 19	12.06000 -0.02	12.16	11.95	12.09	68,384
10 Oct 19	12.08000 +0.01	12.14	11.92	12.03	30,491
09 Oct 19	12.07000 +0.03	12.12	11.97	12.03	54,863
08 Oct 19	12.04000 +0.00	12.09	11.91	11.95	36,991
07 Oct 19	12.04000 -0.18	12.22	12.03	12.20	43,197
04 Oct 19	12.22000 +0.14	12.28	12.10	12.10	51,661
03 Oct 19	12.08000 +0.04	12.30	11.81	11.98	114,795
02 Oct 19	12.04000 -0.20	12.39	11.91	12.19	120,234
01 Oct 19	12.24000 -0.25	12.50	12.08	12.42	137,045
30 Sep 19	12.49000 -0.13	12.70	12.17	12.56	132,914
27 Sep 19	12.62000 -0.15	12.81	12.57	12.75	105,463
26 Sep 19	12.77000 -0.04	12.97	12.74	12.78	63,035
25 Sep 19	12.81000 +0.05	12.87	12.57	12.76	76,429
24 Sep 19	12.76000 +0.03	12.83	12.67	12.67	45,010
23 Sep 19	12.73000 +0.00	12.79	12.70	12.77	43,720
20 Sep 19	12.73000 -0.01	12.89	12.60	12.70	276,681
19 Sep 19	12.74000 +0.23	12.79	12.55	12.57	67,983
18 Sep 19	12.51000 +0.07	12.55	12.35	12.43	71,158
17 Sep 19	12.44000 +0.47	12.46	11.97	11.97	47,707
16 Sep 19	11.97000 -0.02	12.10	11.71	12.03	85,988
13 Sep 19	11.99000 +0.11	12.11	11.76	11.80	109,156
12 Sep 19	11.88000 +0.11	11.90	11.59	11.81	86,821
11 Sep 19	11.77000 -0.11	12.08	11.77	12.00	137,330
10 Sep 19	11.88000 +0.01	12.01	11.80	11.90	143,671
09 Sep 19	11.87000 +0.08	11.89	11.72	11.76	61,499
06 Sep 19	11.79000 +0.09	11.86	11.70	11.70	66,547
05 Sep 19	11.70000 +0.14	11.86	11.36	11.53	130,809
04 Sep 19	11.56000 -0.12	11.78	11.44	11.70	100,933
03 Sep 19	11.68000 +0.17	12.00	11.52	11.94	94,240
30 Aug 19	11.51000 +0.34	11.56	11.17	11.17	259,166
29 Aug 19	11.17000 -0.65	11.76	11.14	11.74	114,265
28 Aug 19	11.82000 -0.74	12.53	11.82	12.49	124,546
27 Aug 19	12.56000 -0.32	13.14	12.03	12.84	331,450
26 Aug 19	12.88000 -0.02	12.96	12.69	12.90	132,536
23 Aug 19	12.90000 -0.03	13.01	12.74	12.95	82,643
22 Aug 19	12.93000 -0.10	13.15	12.80	13.08	128,570
21 Aug 19	13.03000 +0.08	13.07	12.66	12.98	52,412
20 Aug 19	12.95000 -0.05	13.08	12.78	12.95	59,581
19 Aug 19	13.00000 +0.08	13.13	12.91	13.04	81,730
16 Aug 19	12.92000 +0.34	12.97	12.60	12.60	160,826
15 Aug 19	12.58000 +0.26	12.72	12.40	12.50	90,402
14 Aug 19	12.32000 -0.07	12.55	11.76	11.76	230,305
13 Aug 19	12.39000 +0.01	12.60	12.31	12.50	126,277
12 Aug 19	12.38000 -0.02	12.73	12.31	12.42	92,412
09 Aug 19	12.40000 -0.02	12.75	12.32	12.41	138,346
08 Aug 19	12.42000 +0.35	12.48	11.96	12.08	107,876
07 Aug 19	12.07000 +0.17	12.07	11.79	11.90	72,636
06 Aug 19	11.90000 -0.08	12.22	11.75	12.00	159,333
05 Aug 19	11.98000 +0.04	12.00	11.74	11.84	142,013
02 Aug 19	11.94000 +0.29	11.98	11.48	11.82	134,545
01 Aug 19	11.65000 +0.83	12.00	10.52	10.78	554,354
31 Jul 19	10.82000 +0.07	11.00	10.72	10.73	138,022
30 Jul 19	10.75000 +0.23	10.75	10.54	10.56	62,231
29 Jul 19	10.52000 -0.08	10.77	10.48	10.59	42,543
26 Jul 19	10.60000 +0.10	10.69	10.48	10.52	57,756
25 Jul 19	10.50000 -0.06	10.62	10.38	10.46	116,739
24 Jul 19	10.56000 +0.10	10.63	10.30	10.46	164,999
23 Jul 19	10.46000 -0.06	10.76	10.43	10.51	78,536
22 Jul 19	10.52000 -0.09	10.71	10.40	10.58	124,622
19 Jul 19	10.61000 +0.00	10.71	10.50	10.56	135,748
18 Jul 19	10.61000 +0.01	10.84	10.54	10.56	122,816
17 Jul 19	10.60000 -0.01	10.86	10.50	10.86	140,094
16 Jul 19	10.61000 +0.00	10.90	10.47	10.67	361,620
15 Jul 19	10.61000 -0.33	11.00	9.69	10.94	510,084
12 Jul 19	10.94000 -0.06	11.21	10.83	11.09	461,441
11 Jul 19	11.00000 -1.80	12.90	9.59	12.78	2,132,834
10 Jul 19	12.80000 +0.17	12.83	12.66	12.70	217,545
09 Jul 19	12.63000 +0.06	12.67	12.41	12.56	99,187
08 Jul 19	12.57000 +0.26	12.65	12.27	12.29	177,282
05 Jul 19	12.31000 +0.03	12.44	11.91	12.28	95,806
03 Jul 19	12.28000 +0.29	12.30	12.07	12.07	77,946
02 Jul 19	11.99000 +0.17	12.28	11.66	11.82	233,923
01 Jul 19	11.82000 +0.57	11.84	11.17	11.17	140,380
28 Jun 19	11.25000 +0.31	11.39	10.88	10.88	1,044,719
27 Jun 19	10.94000 +0.11	10.95	10.85	10.85	141,836
26 Jun 19	10.83000 +0.10	10.91	10.72	10.76	143,009
25 Jun 19	10.73000 +0.00	10.76	10.61	10.61	120,513
24 Jun 19	10.73000 +0.07	10.85	10.60	10.65	182,629
21 Jun 19	10.66000 +0.15	10.72	10.47	10.50	139,201
20 Jun 19	10.51000 +0.15	10.60	10.40	10.41	131,902
19 Jun 19	10.36000 +0.02	10.40	10.30	10.31	78,323
18 Jun 19	10.34000 +0.02	10.57	10.26	10.40	123,378
17 Jun 19	10.32000 +0.07	10.34	10.25	10.30	101,113
14 Jun 19	10.25000 +0.01	10.30	10.17	10.22	172,987
13 Jun 19	10.24000 +0.04	10.26	10.10	10.22	238,757
12 Jun 19	10.20000 -0.02	10.27	10.08	10.15	211,833
11 Jun 19	10.22000 +0.08	10.24	10.04	10.15	186,442
10 Jun 19	10.14000 -0.02	10.20	10.10	10.20	196,113
07 Jun 19	10.16000 -0.08	10.38	10.14	10.25	196,772
06 Jun 19	10.24000 +0.01	10.30	9.91	10.18	236,004
05 Jun 19	10.23000 -0.06	10.35	10.03	10.28	175,972
04 Jun 19	10.29000 -0.02	10.40	10.20	10.32	131,787
03 Jun 19	10.31000 -0.07	10.40	10.16	10.39	178,456
31 May 19	10.38000 -0.01	10.45	10.07	10.32	255,207
30 May 19	10.39000 +0.01	10.45	10.21	10.38	135,134
29 May 19	10.38000 -0.04	10.42	10.27	10.38	138,166
28 May 19	10.42000 +0.02	10.52	10.22	10.52	85,327
24 May 19	10.40000 -0.01	10.50	10.18	10.28	154,097
23 May 19	10.41000 -0.19	10.61	10.36	10.60	124,740
22 May 19	10.60000 +0.00	10.68	10.17	10.61	287,819
21 May 19	10.60000 -0.11	10.77	10.42	10.72	251,323
20 May 19	10.71000 -0.09	10.89	10.70	10.85	105,918
17 May 19	10.80000 -0.02	10.98	10.76	10.80	192,112
16 May 19	10.82000 +0.17	10.89	10.72	10.75	109,573
15 May 19	10.65000 +0.05	10.94	10.56	10.63	92,007
14 May 19	10.60000 +0.33	10.75	10.27	10.27	128,710
13 May 19	10.27000 +0.00	10.34	10.15	10.22	98,712
10 May 19	10.27000 +0.04	10.30	10.10	10.17	56,929
09 May 19	10.23000 -0.01	10.32	10.16	10.25	48,673
08 May 19	10.24000 +0.02	10.30	10.16	10.23	31,909
07 May 19	10.22000 +0.01	10.31	10.13	10.16	74,384
06 May 19	10.21000 -0.02	10.26	10.06	10.20	110,226
03 May 19	10.23000 +0.08	10.30	10.16	10.17	79,407
02 May 19	10.15000 +0.03	10.19	10.00	10.07	55,037
01 May 19	10.12000 -0.12	10.25	10.10	10.23	48,238
30 Apr 19	10.24000 +0.04	10.26	10.05	10.25	105,211
29 Apr 19	10.20000 +0.05	10.26	10.12	10.14	76,511
26 Apr 19	10.15000 +0.18	10.15	9.89	9.97	124,631
25 Apr 19	9.97000 +0.14	9.99	9.78	9.90	91,228
24 Apr 19	9.83000 +0.02	9.92	9.76	9.86	123,615
23 Apr 19	9.81000 +0.02	9.87	9.71	9.85	120,945
22 Apr 19	9.79000 -0.04	9.86	9.74	9.75	52,651
18 Apr 19	9.83000 +0.02	9.98	9.76	9.85	155,356
17 Apr 19	9.81000 +0.03	9.88	9.71	9.75	144,039
16 Apr 19	9.78000 +0.05	9.81	9.61	9.74	219,191
15 Apr 19	9.73000 +0.05	9.75	9.55	9.68	207,877
12 Apr 19	9.68000 +0.22	9.71	9.40	9.47	256,083
11 Apr 19	9.46000 -0.03	9.50	9.30	9.30	59,693
10 Apr 19	9.49000 -0.04	9.55	9.32	9.54	120,190
09 Apr 19	9.53000 -0.01	9.58	9.44	9.55	63,801
08 Apr 19	9.54000 -0.11	9.57	9.40	9.55	109,684
05 Apr 19	9.65000 +0.15	9.69	9.40	9.50	247,319
04 Apr 19	9.50000 +0.05	9.55	9.37	9.45	118,522
03 Apr 19	9.45000 -0.03	9.55	9.36	9.49	127,735
02 Apr 19	9.48000 -0.01	9.61	9.36	9.48	66,868
01 Apr 19	9.49000 -0.19	9.70	9.45	9.70	63,274
29 Mar 19	9.68000 +0.08	9.77	9.53	9.60	201,734
28 Mar 19	9.60000 -0.09	9.75	9.56	9.69	116,293
27 Mar 19	9.69000 +0.00	9.87	9.48	9.65	161,787
26 Mar 19	9.69000 +0.13	9.79	9.35	9.56	189,422
25 Mar 19	9.56000 -0.01	9.62	9.45	9.57	77,625
22 Mar 19	9.57000 -0.04	9.79	9.54	9.56	113,713
21 Mar 19	9.61000 +0.08	9.68	9.48	9.52	129,705
20 Mar 19	9.53000 +0.29	9.63	8.88	9.24	241,056
19 Mar 19	9.24000 -0.36	9.82	9.01	9.47	416,262
18 Mar 19	9.60000 -0.06	9.99	9.54	9.66	381,824
15 Mar 19	9.66000 -0.17	10.00	9.63	9.86	284,758
14 Mar 19	9.83000 -0.01	9.96	9.65	9.80	244,454
13 Mar 19	9.84000 -0.09	9.99	9.84	9.93	182,765
12 Mar 19	9.93000 +0.12	9.98	9.77	9.80	69,327
11 Mar 19	9.81000 +0.11	9.85	9.68	9.71	83,395
08 Mar 19	9.70000 -0.04	9.82	9.52	9.76	140,602
07 Mar 19	9.74000 -0.05	9.98	9.48	9.62	205,444
06 Mar 19	9.79000 -0.12	9.96	9.58	9.90	97,293
05 Mar 19	9.91000 +0.10	9.97	9.80	9.80	101,399
04 Mar 19	9.81000 -0.09	9.99	9.73	9.90	97,865
01 Mar 19	9.90000 +0.07	9.93	9.66	9.84	65,349
28 Feb 19	9.83000 +0.08	9.94	9.75	9.75	158,949
27 Feb 19	9.75000 -0.10	9.90	9.62	9.84	87,043
26 Feb 19	9.85000 -0.09	10.00	9.80	9.93	147,667
25 Feb 19	9.94000 -0.06	10.04	9.82	10.00	235,705
22 Feb 19	10.00000 +0.05	10.00	9.89	9.94	77,052
21 Feb 19	9.95000 -0.09	10.09	9.85	10.03	196,068
20 Feb 19	10.04000 +0.02	10.29	10.01	10.01	107,586
19 Feb 19	10.02000 +0.02	10.10	9.92	10.00	56,528
15 Feb 19	10.00000 -0.08	10.25	9.79	10.11	195,536
14 Feb 19	10.08000 +0.16	10.13	9.79	9.95	93,351
13 Feb 19	9.92000 -0.22	10.30	9.84	10.25	97,376
12 Feb 19	10.14000 -0.10	10.26	10.03	10.18	71,258
11 Feb 19	10.24000 +0.04	10.28	9.56	10.17	235,516
08 Feb 19	10.20000 -0.02	10.27	9.88	10.21	149,256
07 Feb 19	10.22000 +0.30	10.27	9.76	9.89	77,042
06 Feb 19	9.92000 -0.19	10.22	9.89	10.12	60,651
05 Feb 19	10.11000 -0.18	10.39	10.09	10.32	90,744
04 Feb 19	10.29000 +0.04	10.32	10.15	10.30	74,080
01 Feb 19	10.25000 -0.05	10.36	10.15	10.30	90,407
31 Jan 19	10.30000 +0.10	10.34	10.10	10.10	98,698
30 Jan 19	10.20000 +0.13	10.26	10.00	10.09	53,807
29 Jan 19	10.07000 +0.06	10.25	9.82	9.91	69,006
28 Jan 19	10.01000 -0.24	10.19	9.98	10.19	33,281
25 Jan 19	10.25000 -0.01	10.33	10.19	10.26	72,081
24 Jan 19	10.26000 +0.06	10.34	10.13	10.22	48,533
23 Jan 19	10.20000 -0.02	10.26	10.05	10.22	120,664
22 Jan 19	10.22000 +0.13	10.25	10.03	10.03	101,306
18 Jan 19	10.09000 +0.05	10.23	9.96	10.01	150,501
17 Jan 19	10.04000 -0.14	10.11	9.79	10.11	111,611
16 Jan 19	10.18000 +0.00	10.32	10.09	10.18	75,020
15 Jan 19	10.18000 +0.11	10.18	9.85	10.06	73,370
14 Jan 19	10.07000 -0.13	10.28	10.07	10.13	55,216
11 Jan 19	10.20000 -0.09	10.30	9.98	10.21	115,260
10 Jan 19	10.29000 +0.00	10.34	10.05	10.28	60,933
09 Jan 19	10.29000 -0.06	10.40	10.15	10.36	46,957
08 Jan 19	10.35000 +0.05	10.48	10.31	10.41	60,285
07 Jan 19	10.30000 -0.08	10.38	10.07	10.37	51,310
04 Jan 19	10.38000 +0.27	10.45	10.15	10.24	246,680
03 Jan 19	10.11000 -0.15	10.26	9.90	10.25	103,233
02 Jan 19	10.26000 -0.04	10.45	10.15	10.30	66,839
31 Dec 18	10.30000 -0.02	10.45	10.11	10.45	189,813
28 Dec 18	10.32000 +0.87	10.62	9.62	9.69	342,174
27 Dec 18	9.45000 +0.02	9.57	9.24	9.55	107,950
26 Dec 18	9.43000 +0.66	9.47	8.66	8.80	109,211
24 Dec 18	8.77000 -0.01	8.91	8.66	8.77	32,993
21 Dec 18	8.78000 +0.03	8.92	8.53	8.72	238,150
20 Dec 18	8.75000 -0.12	8.95	8.71	8.90	156,413
19 Dec 18	8.87000 +0.11	9.03	8.71	8.75	60,141
18 Dec 18	8.76000 +0.07	9.05	8.68	8.69	141,617
17 Dec 18	8.69000 -0.58	9.27	8.61	9.27	129,949
14 Dec 18	9.27000 -0.30	9.50	9.21	9.50	113,818
13 Dec 18	9.57000 -0.31	9.90	9.52	9.90	46,798
12 Dec 18	9.88000 -0.16	10.34	9.84	10.09	116,825
11 Dec 18	10.04000 +0.26	10.28	9.77	9.84	456,533
10 Dec 18	9.78000 -0.08	10.00	9.73	9.85	306,743
07 Dec 18	9.86000 -0.05	9.94	9.71	9.90	47,678
06 Dec 18	9.91000 -0.28	10.12	9.80	10.12	110,065
04 Dec 18	10.19000 -0.59	10.76	10.07	10.63	75,844
03 Dec 18	10.78000 -0.05	10.94	10.61	10.85	49,012
30 Nov 18	10.83000 +0.01	10.86	10.44	10.82	78,053
29 Nov 18	10.82000 -0.06	10.85	10.42	10.75	103,867
28 Nov 18	10.88000 -0.10	11.04	10.60	10.97	93,377
27 Nov 18	10.98000 -0.12	11.09	10.85	11.09	48,626
26 Nov 18	11.10000 +0.03	11.24	10.97	11.11	40,465
23 Nov 18	11.07000 +0.07	11.18	10.90	10.99	37,187
21 Nov 18	11.00000 -0.11	11.25	10.96	11.10	54,781
20 Nov 18	11.11000 +0.04	11.14	10.92	11.00	307,028
19 Nov 18	11.07000 +0.08	11.23	10.83	10.98	189,901
16 Nov 18	10.99000 +0.07	11.01	10.82	10.90	83,610
15 Nov 18	10.92000 -0.06	10.99	10.77	10.92	53,081
14 Nov 18	10.98000 -0.01	11.36	10.93	11.00	81,816
13 Nov 18	10.99000 -0.01	11.13	10.61	10.99	43,905
12 Nov 18	11.00000 +0.04	11.21	10.77	10.95	36,364
09 Nov 18	10.96000 +0.06	11.09	10.49	11.00	80,049
08 Nov 18	10.90000 -0.12	11.01	10.90	11.01	21,900
07 Nov 18	11.02000 -0.09	11.20	10.96	11.10	108,199
06 Nov 18	11.11000 +0.09	11.12	10.91	10.96	25,212
05 Nov 18	11.02000 +0.02	11.35	10.91	11.00	45,823
02 Nov 18	11.00000 -0.11	11.18	10.97	11.13	31,512
01 Nov 18	11.11000 -0.01	11.37	11.07	11.13	41,783
31 Oct 18	11.12000 +0.19	11.25	10.66	10.96	148,051
30 Oct 18	10.93000 +0.00	11.05	10.76	10.92	70,009
29 Oct 18	10.93000 +0.02	11.04	10.77	10.94	46,970
26 Oct 18	10.91000 -0.10	11.05	10.80	10.97	47,642
25 Oct 18	11.01000 +0.12	11.05	10.44	10.92	48,230
24 Oct 18	10.89000 -0.15	11.05	10.76	11.05	65,475
23 Oct 18	11.04000 -0.13	11.15	10.74	11.04	96,830
22 Oct 18	11.17000 +0.10	11.20	10.89	11.15	88,079
19 Oct 18	11.07000 +0.07	11.20	10.95	10.95	45,378
18 Oct 18	11.00000 -0.17	11.34	10.82	11.15	63,696
17 Oct 18	11.17000 -0.04	11.35	11.09	11.18	69,041
16 Oct 18	11.21000 +0.13	11.25	11.01	11.05	82,930
15 Oct 18	11.08000 +0.07	11.19	10.60	11.00	115,816
12 Oct 18	11.01000 +0.06	11.08	10.78	11.00	136,474
11 Oct 18	10.95000 -0.03	11.10	10.84	10.97	59,409
10 Oct 18	10.98000 -0.21	11.19	10.64	11.15	131,750
09 Oct 18	11.19000 +0.11	11.23	10.87	11.08	158,332
08 Oct 18	11.08000 -0.11	11.97	10.68	11.23	68,603
05 Oct 18	11.19000 +0.02	11.35	10.84	11.10	39,289
04 Oct 18	11.17000 +0.05	11.25	11.00	11.11	71,031
03 Oct 18	11.12000 +0.02	11.35	11.01	11.05	92,900
02 Oct 18	11.10000 +0.10	11.16	10.84	10.99	59,107
01 Oct 18	11.00000 -0.15	11.28	10.92	11.15	42,007
28 Sep 18	11.15000 +0.35	11.15	10.50	10.55	71,685
27 Sep 18	10.80000 +0.00	11.05	10.15	10.75	184,698
26 Sep 18	10.80000 +0.00	11.10	10.60	10.75	107,645
25 Sep 18	10.80000 +0.00	11.02	10.60	10.75	35,031
24 Sep 18	10.80000 +0.10	11.05	10.70	10.80	74,261
21 Sep 18	10.70000 -0.35	11.35	10.35	11.00	472,139
20 Sep 18	11.05000 +0.30	11.15	10.75	10.75	97,226
19 Sep 18	10.75000 +0.20	10.90	10.40	10.40	68,819
18 Sep 18	10.55000 -0.40	10.95	10.55	10.90	57,267
17 Sep 18	10.95000 +0.05	11.15	10.70	10.85	68,582
14 Sep 18	10.90000 +0.25	11.00	10.45	10.60	53,879
13 Sep 18	10.65000 +0.05	10.71	10.30	10.60	75,884
12 Sep 18	10.60000 -0.30	10.88	10.55	10.85	76,065
11 Sep 18	10.90000 -0.35	11.30	10.90	11.25	40,676
10 Sep 18	11.25000 -0.20	11.45	10.82	11.45	91,949
07 Sep 18	11.45000 +0.05	11.60	11.30	11.35	87,732
06 Sep 18	11.40000 +0.10	11.50	11.20	11.20	74,592
05 Sep 18	11.30000 -0.10	11.45	11.00	11.45	143,432
04 Sep 18	11.40000 +1.80	11.90	10.65	11.80	267,800
31 Aug 18	9.60000 +0.30	9.80	9.05	9.30	231,903
30 Aug 18	9.30000 -1.60	10.55	8.85	10.55	234,400
29 Aug 18	10.90000 -0.70	11.60	10.80	11.60	104,649
28 Aug 18	11.60000 -0.15	11.75	11.45	11.75	47,180
27 Aug 18	11.75000 -1.05	12.80	11.50	12.80	240,839
24 Aug 18	12.80000 +0.10	12.80	12.70	12.70	74,986
23 Aug 18	12.70000 -0.05	12.82	12.65	12.65	81,498
22 Aug 18	12.75000 -0.05	12.85	12.63	12.75	121,107
21 Aug 18	12.80000 +0.10	12.85	12.50	12.65	212,142
20 Aug 18	12.70000 -0.05	12.80	12.50	12.65	109,412
17 Aug 18	12.75000 +0.10	12.80	12.55	12.55	117,916
16 Aug 18	12.65000 +0.10	12.80	12.45	12.45	98,898
15 Aug 18	12.55000 +0.10	12.75	12.35	12.40	65,158
14 Aug 18	12.45000 +0.20	12.50	12.05	12.25	39,575
13 Aug 18	12.25000 -0.05	12.40	11.55	12.10	83,058
10 Aug 18	12.30000 -0.20	12.60	11.95	12.40	258,929
09 Aug 18	12.50000 -0.15	12.65	12.35	12.60	42,259
08 Aug 18	12.65000 +0.05	12.75	12.38	12.60	133,169
07 Aug 18	12.60000 -0.15	12.85	12.30	12.75	36,331
06 Aug 18	12.75000 -0.30	13.20	12.70	13.05	53,154
03 Aug 18	13.05000 -0.27	13.30	12.90	13.30	52,079
02 Aug 18	13.32500 -0.13	13.55	13.25	13.40	50,025
01 Aug 18	13.45000 +0.05	13.50	13.05	13.35	52,812
31 Jul 18	13.40000 +0.15	13.45	13.20	13.30	116,762
30 Jul 18	13.25000 -0.15	13.50	13.05	13.40	105,701
27 Jul 18	13.40000 +0.05	13.45	13.20	13.35	211,233
26 Jul 18	13.35000 +0.00	13.50	13.20	13.30	108,291
25 Jul 18	13.35000 +0.25	13.40	13.00	13.05	136,037
24 Jul 18	13.10000 -0.10	13.25	13.10	13.20	74,037
23 Jul 18	13.20000 +0.00	13.30	13.10	13.15	56,909
20 Jul 18	13.20000 +0.10	13.30	12.90	13.05	96,829
19 Jul 18	13.10000 +0.05	13.40	12.60	13.05	134,263
18 Jul 18	13.05000 -0.10	13.20	12.95	13.15	68,280
17 Jul 18	13.15000 +0.00	13.25	13.05	13.15	58,906
16 Jul 18	13.15000 +0.05	13.20	12.90	13.05	82,870
13 Jul 18	13.10000 +0.05	13.15	12.90	13.00	63,609
12 Jul 18	13.05000 +0.00	13.07	12.95	13.05	48,198
11 Jul 18	13.05000 -0.05	13.15	12.95	13.05	78,594
10 Jul 18	13.10000 +0.05	13.15	12.85	13.00	79,386
09 Jul 18	13.05000 -0.05	13.10	12.85	13.10	101,700
06 Jul 18	13.10000 -0.05	13.20	13.00	13.10	66,086
05 Jul 18	13.15000 +0.20	13.15	12.95	13.00	78,847
03 Jul 18	12.95000 -0.10	13.15	12.90	13.05	72,559
02 Jul 18	13.05000 -0.05	13.15	13.00	13.05	57,179
29 Jun 18	13.10000 +0.10	13.25	12.95	12.95	276,004
28 Jun 18	13.00000 +0.10	13.07	12.65	12.85	201,930
27 Jun 18	12.90000 -0.15	13.25	12.85	13.05	110,168
26 Jun 18	13.05000 +0.10	13.10	12.85	12.95	115,162
25 Jun 18	12.95000 -0.20	13.10	12.95	13.05	118,790
22 Jun 18	13.15000 +0.05	13.40	12.85	13.15	305,453
21 Jun 18	13.10000 -0.30	13.45	13.10	13.40	153,944
20 Jun 18	13.40000 +0.40	13.50	12.95	12.95	135,840
19 Jun 18	13.00000 +0.05	13.15	12.65	12.95	162,729
18 Jun 18	12.95000 +0.00	13.10	12.55	12.85	160,031
15 Jun 18	12.95000 +0.35	13.18	12.55	12.65	340,004
14 Jun 18	12.60000 +0.00	12.80	12.40	12.60	198,396
13 Jun 18	12.60000 +0.05	12.80	12.35	12.55	154,829
12 Jun 18	12.55000 +0.25	12.60	12.18	12.25	98,865
11 Jun 18	12.30000 +0.30	12.40	12.00	12.00	104,625
08 Jun 18	12.00000 -0.05	12.15	11.85	12.10	103,218
07 Jun 18	12.05000 -0.20	12.30	12.00	12.20	52,731
06 Jun 18	12.25000 -0.05	12.25	12.05	12.25	64,109
05 Jun 18	12.30000 +0.15	12.48	11.90	12.20	116,883
04 Jun 18	12.15000 -0.50	13.15	12.10	12.70	70,103
01 Jun 18	12.65000 -0.30	13.00	12.55	12.95	88,089
31 May 18	12.95000 +0.25	13.10	12.50	12.50	417,574
30 May 18	12.70000 +0.30	12.93	12.40	12.40	254,740
29 May 18	12.40000 -0.15	12.50	12.20	12.45	216,837
25 May 18	12.55000 -0.10	12.65	12.35	12.60	1,164,431
24 May 18	12.65000 +0.35	12.75	12.30	12.30	153,156
23 May 18	12.30000 -0.05	12.45	12.25	12.35	72,286
22 May 18	12.35000 -0.20	12.68	12.35	12.60	85,719
21 May 18	12.55000 +0.00	12.75	12.40	12.55	219,746
18 May 18	12.55000 -0.15	12.75	12.50	12.75	125,646
17 May 18	12.70000 +0.00	12.90	12.50	12.75	475,168
16 May 18	12.70000 +0.05	12.80	12.60	12.70	96,836
15 May 18	12.65000 -0.15	12.75	12.40	12.60	278,364
14 May 18	12.80000 +0.05	12.95	12.60	12.70	387,214
11 May 18	12.75000 -0.10	12.90	12.65	12.80	134,717
10 May 18	12.85000 +0.45	12.95	12.30	12.40	110,583
09 May 18	12.40000 -0.05	12.50	12.05	12.40	147,300
08 May 18	12.45000 -0.50	12.90	12.40	12.85	75,966
07 May 18	12.95000 -0.20	13.20	12.85	13.15	71,913
04 May 18	13.15000 -0.15	13.30	13.01	13.25	147,066
03 May 18	13.30000 +0.00	13.35	13.05	13.30	328,510
02 May 18	13.30000 -0.10	13.45	13.25	13.40	217,972
01 May 18	13.40000 -0.05	13.50	13.28	13.40	80,093
30 Apr 18	13.45000 +0.00	13.52	13.30	13.35	135,220
27 Apr 18	13.45000 +0.10	13.60	13.25	13.35	133,415
26 Apr 18	13.35000 -0.10	13.59	13.30	13.50	109,757
25 Apr 18	13.45000 -0.10	13.60	13.35	13.50	235,455
24 Apr 18	13.55000 +0.20	13.60	13.30	13.40	196,193
23 Apr 18	13.35000 -0.20	13.60	13.05	13.50	371,195
20 Apr 18	13.55000 +0.05	13.63	13.25	13.50	184,098
19 Apr 18	13.50000 +0.00	13.60	13.45	13.55	105,573
18 Apr 18	13.50000 -0.10	13.70	13.50	13.55	95,081
17 Apr 18	13.60000 +0.10	13.65	13.45	13.55	91,700
16 Apr 18	13.50000 +0.00	13.65	13.45	13.50	69,218
13 Apr 18	13.50000 -0.15	13.65	13.25	13.60	71,681
12 Apr 18	13.65000 +0.25	13.75	13.15	13.35	133,053
11 Apr 18	13.40000 -0.25	13.70	13.35	13.60	51,790
10 Apr 18	13.65000 +0.20	13.70	13.30	13.50	62,190
09 Apr 18	13.45000 -0.15	13.65	13.25	13.65	77,555
06 Apr 18	13.60000 -0.05	13.80	13.55	13.60	98,687
05 Apr 18	13.65000 +0.00	13.85	13.60	13.65	83,955
04 Apr 18	13.65000 +0.15	13.70	13.30	13.45	92,190
03 Apr 18	13.50000 +0.00	13.68	13.30	13.50	115,575
02 Apr 18	13.50000 +0.00	13.65	12.95	13.40	136,056
29 Mar 18	13.50000 -0.10	13.70	13.05	13.50	225,027
28 Mar 18	13.60000 -0.10	13.80	12.65	13.75	294,310
27 Mar 18	13.70000 -0.05	13.80	13.30	13.65	164,544
26 Mar 18	13.75000 -0.05	13.85	13.10	13.75	135,520
23 Mar 18	13.80000 -0.05	13.93	13.05	13.70	178,295
22 Mar 18	13.85000 -0.20	14.13	11.95	13.90	840,429
21 Mar 18	14.05000 +0.20	14.05	13.65	13.85	54,725
20 Mar 18	13.85000 -0.05	14.10	13.85	14.00	50,912
19 Mar 18	13.90000 -0.15	14.05	13.65	14.00	61,095
16 Mar 18	14.05000 +0.00	14.20	13.60	14.00	88,254
15 Mar 18	14.05000 -0.15	14.20	13.90	14.20	110,758
14 Mar 18	14.20000 +0.20	14.30	13.50	14.00	104,575
13 Mar 18	14.00000 -0.10	14.30	13.95	14.10	65,920
12 Mar 18	14.10000 +0.05	14.15	13.70	14.10	43,479
09 Mar 18	14.05000 +0.05	14.23	13.55	14.05	56,610
08 Mar 18	14.00000 +0.00	14.18	13.75	14.05	55,990
07 Mar 18	14.00000 +0.00	14.20	13.95	14.00	75,777
06 Mar 18	14.00000 +0.05	14.20	13.70	14.00	74,933
05 Mar 18	13.95000 -0.15	14.10	13.90	13.95	51,300
02 Mar 18	14.10000 +0.15	14.15	13.85	13.90	38,500
01 Mar 18	13.95000 +0.10	14.05	13.60	13.85	45,761
28 Feb 18	13.85000 -0.10	14.15	13.50	13.90	129,003
27 Feb 18	13.95000 -0.15	14.20	13.90	14.10	33,233
26 Feb 18	14.10000 +0.05	14.15	14.05	14.05	31,215
23 Feb 18	14.05000 +0.10	14.15	13.95	14.00	39,679
22 Feb 18	13.95000 -0.10	14.20	13.95	14.00	43,259
21 Feb 18	14.05000 +0.10	14.25	14.00	14.00	47,444
20 Feb 18	13.95000 -0.15	14.10	13.70	13.95	83,997
16 Feb 18	14.10000 +0.00	14.35	13.80	14.05	79,934
15 Feb 18	14.10000 +0.30	14.25	13.80	13.90	26,166
14 Feb 18	13.80000 +0.30	13.90	13.30	13.40	125,034
13 Feb 18	13.50000 -0.40	14.00	13.15	13.85	230,489
12 Feb 18	13.90000 -0.15	14.15	13.60	14.00	73,365
09 Feb 18	14.05000 +0.05	14.15	13.90	14.00	147,614
08 Feb 18	14.00000 -0.25	14.25	14.00	14.25	143,409
07 Feb 18	14.25000 -0.05	14.40	14.00	14.25	60,654
06 Feb 18	14.30000 +0.05	14.50	13.80	14.10	150,966
05 Feb 18	14.25000 -0.35	14.60	14.10	14.55	100,115
02 Feb 18	14.60000 -0.10	14.75	14.50	14.70	40,191
01 Feb 18	14.70000 +0.15	14.70	14.55	14.55	31,715
31 Jan 18	14.55000 +0.15	14.70	14.25	14.45	59,125
30 Jan 18	14.40000 +0.05	14.45	13.90	14.30	78,715
29 Jan 18	14.35000 +0.05	14.40	14.10	14.30	28,731
26 Jan 18	14.30000 +0.00	14.40	14.10	14.35	41,690
25 Jan 18	14.30000 +0.10	14.30	13.95	14.25	22,707
24 Jan 18	14.20000 +0.05	14.40	14.15	14.20	44,117
23 Jan 18	14.15000 +0.00	14.25	14.10	14.10	19,285
22 Jan 18	14.15000 +0.02	14.20	13.95	14.15	48,106
19 Jan 18	14.12500 -0.18	14.30	13.95	14.25	124,410
18 Jan 18	14.30000 -0.10	14.65	14.30	14.40	66,789
17 Jan 18	14.40000 +0.20	14.40	14.15	14.30	60,420
16 Jan 18	14.20000 +0.10	14.70	14.10	14.10	104,807
12 Jan 18	14.10000 +0.05	14.20	13.85	14.00	47,179
11 Jan 18	14.05000 +0.05	14.15	13.90	14.00	61,482
10 Jan 18	14.00000 +0.00	14.00	13.75	14.00	54,855
09 Jan 18	14.00000 +0.05	14.10	13.65	13.85	47,622
08 Jan 18	13.95000 -0.05	14.10	13.70	14.05	37,874
05 Jan 18	14.00000 +0.00	14.15	13.90	13.95	44,864
04 Jan 18	14.00000 -0.10	14.15	13.80	14.10	84,421
03 Jan 18	14.10000 -0.10	14.20	13.60	14.15	115,717
02 Jan 18	14.20000 -0.05	14.30	14.10	14.30	78,603
29 Dec 17	14.25000 +0.00	14.35	14.00	14.20	204,750
28 Dec 17	14.25000 +0.00	14.36	13.95	14.20	193,060
27 Dec 17	14.25000 +0.15	14.35	13.90	14.05	97,331
26 Dec 17	14.10000 +0.20	14.20	13.85	13.95	76,456
22 Dec 17	13.90000 -0.03	13.95	13.65	13.90	48,801
21 Dec 17	13.92500 -0.02	14.00	13.90	14.00	51,846
20 Dec 17	13.95000 +0.05	14.20	13.75	13.90	98,580
19 Dec 17	13.90000 +0.10	13.95	13.55	13.70	132,421
18 Dec 17	13.80000 +0.30	13.85	13.50	13.50	117,735
15 Dec 17	13.50000 +0.00	13.57	13.45	13.50	243,801
14 Dec 17	13.50000 -0.20	13.65	13.40	13.65	211,004
13 Dec 17	13.70000 +0.05	13.75	13.50	13.65	115,385
12 Dec 17	13.65000 +0.05	13.75	13.50	13.55	89,741
11 Dec 17	13.60000 +0.10	13.80	13.50	13.50	62,171
08 Dec 17	13.50000 -0.05	13.77	13.50	13.55	55,193
07 Dec 17	13.55000 +0.00	13.65	13.50	13.50	51,933
06 Dec 17	13.55000 +0.05	13.65	13.50	13.50	42,671
05 Dec 17	13.50000 +0.00	13.65	13.45	13.45	63,087
04 Dec 17	13.50000 -0.10	13.75	13.45	13.75	33,408
01 Dec 17	13.60000 -0.10	13.75	13.35	13.75	51,227
30 Nov 17	13.70000 +0.05	13.80	13.45	13.75	94,543
29 Nov 17	13.65000 +0.05	13.85	13.25	13.60	184,278
28 Nov 17	13.60000 +0.15	13.60	13.20	13.45	133,628
27 Nov 17	13.45000 +0.05	13.55	13.30	13.40	64,772
24 Nov 17	13.40000 -0.05	13.60	13.35	13.50	28,065
22 Nov 17	13.45000 +0.05	13.50	13.35	13.40	104,467
21 Nov 17	13.40000 +0.20	13.45	13.10	13.20	81,230
20 Nov 17	13.20000 +0.10	13.20	13.00	13.20	78,471
17 Nov 17	13.10000 +0.00	13.25	12.90	13.00	63,713
16 Nov 17	13.10000 +0.15	13.30	12.75	12.95	72,975
15 Nov 17	12.95000 -0.20	13.50	12.88	13.15	102,428
14 Nov 17	13.15000 -0.05	13.30	12.93	13.25	49,382
13 Nov 17	13.20000 +0.30	13.25	12.70	12.85	77,932
10 Nov 17	12.90000 -0.15	13.30	12.88	13.10	47,226
09 Nov 17	13.05000 -0.05	13.13	12.90	13.05	58,711
08 Nov 17	13.10000 +0.05	13.20	12.65	13.10	81,900
07 Nov 17	13.05000 +0.10	13.35	12.60	12.90	85,896
06 Nov 17	12.95000 +0.15	13.10	12.70	12.90	44,420
03 Nov 17	12.80000 +0.20	12.85	12.30	12.65	91,191
02 Nov 17	12.60000 +0.15	12.65	12.25	12.40	50,151
01 Nov 17	12.45000 -0.80	13.30	12.30	13.15	71,583
31 Oct 17	13.25000 +0.25	13.35	12.95	12.95	179,137
30 Oct 17	13.00000 +0.05	13.10	12.75	12.90	103,649
27 Oct 17	12.95000 +0.25	13.05	12.40	12.75	146,184
26 Oct 17	12.70000 +0.10	12.85	12.25	12.70	96,305
25 Oct 17	12.60000 +0.05	12.68	12.15	12.45	108,879
24 Oct 17	12.55000 -0.05	12.75	12.15	12.60	77,453
23 Oct 17	12.60000 -0.15	12.85	12.34	12.75	73,298
20 Oct 17	12.75000 +0.00	12.83	12.35	12.80	157,716
19 Oct 17	12.75000 +0.00	12.85	12.25	12.70	97,658
18 Oct 17	12.75000 +0.05	12.90	12.45	12.70	107,204
17 Oct 17	12.70000 -0.10	13.00	12.60	12.85	52,563
16 Oct 17	12.80000 +0.10	13.20	12.60	12.60	95,941
13 Oct 17	12.70000 +0.10	12.75	12.48	12.55	52,735
12 Oct 17	12.60000 +0.15	12.70	12.30	12.40	59,178
11 Oct 17	12.45000 -0.10	12.70	12.20	12.50	54,733
10 Oct 17	12.55000 +0.15	12.60	12.30	12.55	88,694
09 Oct 17	12.40000 -0.15	12.60	12.30	12.60	59,130
06 Oct 17	12.55000 +0.10	12.83	12.35	12.45	88,376
05 Oct 17	12.45000 -0.15	12.55	12.30	12.50	57,944
04 Oct 17	12.60000 -0.15	12.80	12.50	12.80	38,771
03 Oct 17	12.75000 -0.10	12.90	12.45	12.80	98,138
02 Oct 17	12.85000 +0.15	12.90	12.65	12.75	82,160
29 Sep 17	12.70000 -0.05	12.80	12.50	12.70	202,044
28 Sep 17	12.75000 +0.00	12.80	12.50	12.70	76,909
27 Sep 17	12.75000 +0.25	12.75	12.40	12.55	135,650
26 Sep 17	12.50000 +0.10	12.65	12.32	12.45	62,943
25 Sep 17	12.40000 -0.20	12.70	12.30	12.60	84,594
22 Sep 17	12.60000 +0.05	12.80	12.35	12.60	114,552
21 Sep 17	12.55000 +0.05	12.55	12.30	12.50	251,541
20 Sep 17	12.50000 +0.15	12.70	12.20	12.30	180,201
19 Sep 17	12.35000 -0.15	12.63	12.25	12.60	126,303
18 Sep 17	12.50000 +1.60	12.75	11.65	11.70	504,448
15 Sep 17	10.90000 -0.20	11.15	10.80	11.15	374,354
14 Sep 17	11.10000 +0.00	11.20	10.90	11.15	185,966
13 Sep 17	11.10000 -0.30	11.45	11.05	11.30	88,393
12 Sep 17	11.40000 -0.15	11.65	11.10	11.50	112,736
11 Sep 17	11.55000 -0.20	11.90	11.55	11.65	138,184
08 Sep 17	11.75000 -0.30	12.10	11.70	12.10	160,231
07 Sep 17	12.05000 -0.25	12.25	11.95	12.25	156,815
06 Sep 17	12.30000 -0.45	12.95	11.75	12.50	369,567
05 Sep 17	12.75000 +3.05	14.50	12.25	12.90	2,087,000
01 Sep 17	9.70000 -2.50	12.20	9.65	12.15	643,600
31 Aug 17	12.20000 +0.35	12.30	11.75	11.95	192,708
30 Aug 17	11.85000 +0.75	11.95	11.05	11.10	171,403
29 Aug 17	11.10000 -0.15	11.40	11.00	11.20	141,446
28 Aug 17	11.25000 +0.00	11.40	11.10	11.30	40,388
25 Aug 17	11.25000 +0.25	11.30	11.00	11.05	77,643
24 Aug 17	11.00000 -0.10	11.20	10.95	11.15	86,866
23 Aug 17	11.10000 -0.20	11.45	11.05	11.25	182,359
22 Aug 17	11.30000 +0.00	11.35	11.00	11.30	183,028
21 Aug 17	11.30000 +0.00	11.40	11.15	11.25	53,365
18 Aug 17	11.30000 +0.20	11.38	10.60	11.10	155,556
17 Aug 17	11.10000 -0.50	11.60	11.00	11.60	189,083
16 Aug 17	11.60000 -0.35	12.05	11.50	11.95	272,856
15 Aug 17	11.95000 -0.25	12.15	11.80	12.15	108,782
14 Aug 17	12.20000 +0.05	12.40	12.10	12.15	101,403
11 Aug 17	12.15000 -0.15	12.35	12.05	12.35	76,923
10 Aug 17	12.30000 -0.10	12.45	12.25	12.35	78,405
09 Aug 17	12.40000 -0.10	12.50	12.35	12.45	57,118
08 Aug 17	12.50000 +0.35	12.50	12.15	12.15	101,288
07 Aug 17	12.15000 +0.05	12.20	12.00	12.10	62,348
04 Aug 17	12.10000 -0.40	12.60	12.05	12.40	100,275
03 Aug 17	12.50000 -0.05	12.65	12.40	12.50	61,938
02 Aug 17	12.55000 -0.15	12.70	12.50	12.70	74,668
01 Aug 17	12.70000 -0.30	13.05	12.50	13.05	137,432
31 Jul 17	13.00000 +0.00	13.40	12.60	13.00	223,271
28 Jul 17	13.00000 +0.15	13.05	12.35	12.80	241,555
27 Jul 17	12.85000 +0.05	12.90	12.38	12.80	172,853
26 Jul 17	12.80000 -0.05	12.88	12.60	12.80	132,544
25 Jul 17	12.85000 +0.10	13.10	12.50	12.90	135,288
24 Jul 17	12.75000 +0.05	12.90	12.58	12.80	102,267
21 Jul 17	12.70000 +0.00	12.78	12.35	12.75	171,388
20 Jul 17	12.70000 +0.25	12.70	12.00	12.45	141,985
19 Jul 17	12.45000 +0.00	12.50	11.98	12.50	302,880
18 Jul 17	12.45000 -0.30	12.80	12.24	12.80	130,120
17 Jul 17	12.75000 +0.05	12.78	12.68	12.70	34,548
14 Jul 17	12.70000 +0.00	12.70	12.45	12.45	119,739
13 Jul 17	12.70000 +0.20	12.75	12.25	12.55	122,007
12 Jul 17	12.50000 -0.10	12.60	12.40	12.45	96,555
11 Jul 17	12.60000 -0.15	13.05	12.23	12.80	273,689
10 Jul 17	12.75000 +0.15	12.85	12.40	12.60	79,205
07 Jul 17	12.60000 +0.10	12.60	12.43	12.45	88,588
06 Jul 17	12.50000 -0.50	13.00	12.50	12.95	161,424
05 Jul 17	13.00000 -0.30	13.45	12.95	13.30	98,854
03 Jul 17	13.30000 -0.20	13.65	13.20	13.65	45,086
30 Jun 17	13.50000 -0.10	13.79	13.25	13.60	94,493
29 Jun 17	13.60000 +0.20	13.65	13.05	13.25	130,336
28 Jun 17	13.40000 +0.25	13.60	13.05	13.20	193,013
27 Jun 17	13.15000 -0.40	13.55	13.05	13.55	86,159
26 Jun 17	13.55000 +0.20	14.10	13.30	13.30	208,755
23 Jun 17	13.35000 -0.25	14.05	12.85	13.55	2,465,530
22 Jun 17	13.60000 +0.10	13.80	13.10	13.55	217,207
21 Jun 17	13.50000 +0.05	13.70	13.05	13.65	268,939
20 Jun 17	13.45000 -0.05	13.65	12.95	13.40	141,927
19 Jun 17	13.50000 +0.05	13.80	13.40	13.60	173,989
16 Jun 17	13.45000 +0.35	13.65	12.65	13.05	891,775
15 Jun 17	13.10000 -0.05	13.55	12.85	13.10	288,067
14 Jun 17	13.15000 -0.40	13.95	12.93	13.55	322,759
13 Jun 17	13.55000 -0.65	14.30	13.55	14.10	268,527
12 Jun 17	14.20000 -0.45	14.70	14.05	14.70	123,104
09 Jun 17	14.65000 +0.50	14.70	14.05	14.15	104,177
08 Jun 17	14.15000 +0.25	14.15	13.80	13.90	154,902
07 Jun 17	13.90000 -0.30	14.70	13.70	14.20	164,616
06 Jun 17	14.20000 -0.60	14.95	14.00	14.75	168,729
05 Jun 17	14.80000 -0.10	15.00	14.15	14.90	240,215
02 Jun 17	14.90000 -0.15	15.05	14.85	15.00	168,763
01 Jun 17	15.05000 -0.10	15.15	14.95	15.15	78,048
31 May 17	15.15000 -0.25	15.40	14.90	15.40	157,628
30 May 17	15.40000 -0.10	15.65	15.15	15.45	55,510
26 May 17	15.50000 -0.10	15.60	15.48	15.50	62,643
25 May 17	15.60000 +0.10	15.65	15.50	15.55	47,131
24 May 17	15.50000 -0.10	15.75	15.50	15.65	53,050
23 May 17	15.60000 -0.10	15.75	15.55	15.70	49,476
22 May 17	15.70000 +0.05	15.85	15.50	15.65	68,056
19 May 17	15.65000 +0.00	15.75	15.65	15.75	48,952
18 May 17	15.65000 +0.15	15.65	15.50	15.55	42,083
17 May 17	15.50000 +0.00	15.70	15.26	15.35	62,670
16 May 17	15.50000 -0.30	15.85	15.48	15.80	69,643
15 May 17	15.80000 +0.00	16.00	15.60	15.85	70,018
12 May 17	15.80000 +0.10	15.85	15.53	15.65	64,767
11 May 17	15.70000 +0.25	15.75	15.25	15.25	80,613
10 May 17	15.45000 +0.15	15.65	15.20	15.35	65,688
09 May 17	15.30000 -0.25	15.60	15.00	15.60	97,626
08 May 17	15.55000 -0.05	15.70	15.40	15.60	42,088
05 May 17	15.60000 +0.05	15.85	15.30	15.60	55,886
04 May 17	15.55000 -0.40	16.00	15.25	15.90	75,659
03 May 17	15.95000 +0.15	16.25	15.45	16.00	270,630
02 May 17	15.80000 +0.80	15.93	14.85	15.45	250,925
01 May 17	15.00000 -0.10	15.20	14.85	15.20	54,383
28 Apr 17	15.10000 -0.03	15.15	14.65	15.10	120,194
27 Apr 17	15.13000 +0.03	15.30	14.95	15.10	106,255
26 Apr 17	15.10000 +0.20	15.23	14.70	14.75	77,399
25 Apr 17	14.90000 -0.05	15.15	14.80	15.00	80,915
24 Apr 17	14.95000 +0.05	15.25	14.75	15.05	109,701
21 Apr 17	14.90000 +0.00	15.03	14.85	14.90	74,849
20 Apr 17	14.90000 +0.00	15.00	14.80	15.00	57,245
19 Apr 17	14.90000 +0.00	15.05	14.65	14.90	94,430
18 Apr 17	14.90000 -0.10	14.95	14.48	14.95	117,491
17 Apr 17	15.00000 +0.05	15.00	14.60	14.90	52,381
13 Apr 17	14.95000 +0.07	15.00	14.70	14.85	62,707
12 Apr 17	14.88000 +0.23	14.90	14.60	14.60	75,760
11 Apr 17	14.65000 -0.45	15.10	14.40	15.10	220,102
10 Apr 17	15.10000 -0.25	15.25	15.00	15.25	251,752
07 Apr 17	15.35000 +0.05	15.38	15.10	15.20	179,851
06 Apr 17	15.30000 +0.02	15.40	15.15	15.25	163,856
05 Apr 17	15.28000 +0.00	15.55	15.20	15.35	339,781
04 Apr 17	15.28000 -0.12	15.45	15.15	15.40	343,256
03 Apr 17	15.40000 +0.35	15.65	15.20	15.50	486,642
31 Mar 17	15.05000 +0.35	15.30	14.35	14.55	380,516
30 Mar 17	14.70000 +0.05	14.85	14.60	14.70	73,861
29 Mar 17	14.65000 -0.15	14.90	14.60	14.75	102,421
28 Mar 17	14.80000 +0.25	14.80	14.10	14.60	160,796
27 Mar 17	14.55000 -0.20	14.90	14.45	14.85	180,065
24 Mar 17	14.75000 +0.32	14.80	14.35	14.60	167,308
23 Mar 17	14.43000 +0.08	14.50	14.30	14.30	91,360
22 Mar 17	14.35000 -0.10	14.50	14.28	14.45	91,372
21 Mar 17	14.45000 -0.35	14.80	14.25	14.75	165,585
20 Mar 17	14.80000 +0.35	14.95	14.51	14.60	111,058
17 Mar 17	14.45000 +0.10	14.55	13.80	14.25	2,368
16 Mar 17	14.35000 +0.00	14.50	13.90	14.30	1,187
15 Mar 17	14.35000 -0.15	14.55	14.20	14.50	41,434
14 Mar 17	14.50000 +0.50	14.75	14.00	14.00	406,577
13 Mar 17	14.00000 -0.10	14.18	13.95	14.05	55,460
10 Mar 17	14.10000 +0.35	14.20	13.60	13.75	82,516
09 Mar 17	13.75000 -0.40	14.33	13.60	14.25	74,081
08 Mar 17	14.15000 -0.80	14.95	14.05	14.95	112,126
07 Mar 17	14.95000 +0.20	15.00	14.70	14.70	66,833
06 Mar 17	14.75000 +0.00	14.85	14.55	14.70	40,107
03 Mar 17	14.75000 -0.20	15.20	14.60	15.10	95,047
02 Mar 17	14.95000 +0.07	15.50	14.65	14.95	181,060
01 Mar 17	14.88000 +0.23	15.00	14.55	14.70	83,844
28 Feb 17	14.65000 +0.00	14.70	14.35	14.58	57,907
27 Feb 17	14.65000 +0.10	14.80	14.45	14.50	80,857
24 Feb 17	14.55000 -0.20	14.70	14.40	14.55	104,686
23 Feb 17	14.75000 -0.15	14.95	14.60	14.85	85,592
22 Feb 17	14.90000 -0.05	15.00	14.75	14.90	73,964
21 Feb 17	14.95000 +0.25	15.00	14.60	14.75	97,521
17 Feb 17	14.70000 +0.20	14.75	14.45	14.60	99,545
16 Feb 17	14.50000 +0.10	14.65	14.35	14.40	52,204
15 Feb 17	14.40000 +0.00	14.40	14.25	14.25	57,025
14 Feb 17	14.40000 +0.05	14.60	14.30	14.45	93,375
13 Feb 17	14.35000 +0.00	14.50	14.25	14.50	78,246
10 Feb 17	14.35000 -0.20	14.60	14.25	14.60	50,765
09 Feb 17	14.55000 +0.02	14.60	14.50	14.60	108,592
08 Feb 17	14.53000 -0.02	14.73	14.48	14.50	81,746
07 Feb 17	14.55000 +0.10	15.00	14.35	14.50	255,326
06 Feb 17	14.45000 +0.00	14.50	14.35	14.45	53,605
03 Feb 17	14.45000 -0.20	14.85	14.40	14.70	74,292
02 Feb 17	14.65000 +0.50	14.73	14.10	14.15	72,987
01 Feb 17	14.15000 +0.10	14.45	14.10	14.10	67,732
31 Jan 17	14.05000 -0.25	14.20	13.80	13.80	128,046
30 Jan 17	14.30000 -0.50	14.60	14.00	14.50	102,868
27 Jan 17	14.80000 +0.00	15.00	14.40	14.65	196,021
26 Jan 17	14.80000 +0.20	14.90	14.45	14.75	307,541
25 Jan 17	14.60000 +1.90	15.10	12.95	13.15	1,184,520
24 Jan 17	12.70000 +0.60	12.75	12.10	12.10	70,081
23 Jan 17	12.10000 -0.40	12.75	12.05	12.50	80,062
20 Jan 17	12.50000 +0.80	12.50	11.65	11.65	80,786
19 Jan 17	11.70000 -0.35	12.00	11.40	12.00	74,286
18 Jan 17	12.05000 +0.35	12.10	11.62	11.70	83,827
17 Jan 17	11.70000 +0.00	11.85	11.60	11.70	65,874
13 Jan 17	11.70000 -0.25	12.00	11.45	11.90	94,994
12 Jan 17	11.95000 -0.05	12.25	11.57	12.05	67,476
11 Jan 17	12.00000 -0.05	12.10	11.85	12.05	49,049
10 Jan 17	12.05000 -0.05	12.15	11.95	12.00	66,185
09 Jan 17	12.10000 -0.25	12.35	12.05	12.35	59,575
06 Jan 17	12.35000 -0.10	12.45	12.06	12.45	53,464
05 Jan 17	12.45000 -0.50	13.38	12.40	13.00	317,959
04 Jan 17	12.95000 +0.70	12.95	12.40	12.45	175,078
03 Jan 17	12.25000 -0.25	12.75	11.85	12.75	84,389
30 Dec 16	12.50000 +0.30	12.65	12.05	12.40	137,622
29 Dec 16	12.20000 -0.45	12.70	12.05	12.60	244,534
28 Dec 16	12.65000 +0.60	12.70	11.95	12.15	200,013
27 Dec 16	12.05000 +0.60	12.25	11.40	11.45	205,867
23 Dec 16	11.45000 -0.25	11.75	11.35	11.70	44,009
22 Dec 16	11.70000 -0.10	11.90	11.40	11.80	124,283
21 Dec 16	11.80000 +0.60	12.05	11.05	11.10	253,298
20 Dec 16	11.20000 +0.25	11.30	10.90	10.95	99,189
19 Dec 16	10.95000 +0.00	11.05	10.60	10.90	204,604
16 Dec 16	10.95000 -0.25	11.25	10.90	11.10	485,959
15 Dec 16	11.20000 +0.30	11.20	10.75	10.95	170,550
14 Dec 16	10.90000 +0.00	11.30	10.70	10.95	320,069
13 Dec 16	10.90000 +0.60	10.95	10.28	10.40	352,288
12 Dec 16	10.30000 +0.05	10.35	9.85	10.20	152,451
09 Dec 16	10.25000 +0.05	10.70	10.20	10.20	406,523
08 Dec 16	10.20000 +0.05	10.40	10.10	10.25	240,059
07 Dec 16	10.15000 -0.20	10.30	10.10	10.15	362,515
06 Dec 16	10.35000 +0.10	10.45	10.20	10.30	357,131
05 Dec 16	10.25000 +0.05	10.30	10.05	10.20	228,459
02 Dec 16	10.20000 +0.00	10.30	10.10	10.25	103,815
01 Dec 16	10.20000 -0.20	10.35	9.90	10.00	640,920
30 Nov 16	10.40000 +0.05	10.82	10.30	10.30	381,273
29 Nov 16	10.35000 -0.05	10.50	10.30	10.40	144,881
28 Nov 16	10.40000 +0.10	10.45	10.11	10.45	103,265
25 Nov 16	10.30000 -0.05	10.50	10.20	10.50	78,703
23 Nov 16	10.35000 +0.35	10.40	10.10	10.10	254,319
22 Nov 16	10.00000 +0.30	10.15	9.90	9.90	209,535
21 Nov 16	9.70000 +0.40	9.85	9.35	9.35	198,208
18 Nov 16	9.30000 +0.05	9.35	9.13	9.25	505,760
17 Nov 16	9.25000 +0.20	9.30	9.15	9.25	232,130
16 Nov 16	9.05000 +0.10	9.30	8.90	8.95	157,643
15 Nov 16	8.95000 +0.10	9.00	8.85	8.90	217,734
14 Nov 16	8.85000 +0.65	8.90	8.30	8.30	301,416
11 Nov 16	8.20000 +0.35	8.20	7.75	7.75	98,010
10 Nov 16	7.85000 -0.20	8.75	7.70	8.00	18,473
09 Nov 16	8.05000 +0.95	8.55	7.80	7.85	259,491
08 Nov 16	7.10000 -0.10	7.20	7.05	7.05	11,418
07 Nov 16	7.20000 +0.30	7.20	6.95	6.97	15,558
04 Nov 16	6.90000 -0.10	7.05	6.90	7.05	6,974
03 Nov 16	7.00000 +0.05	7.05	6.95	6.95	11,220
02 Nov 16	6.95000 +0.00	7.05	6.85	6.90	32,644
01 Nov 16	6.95000 -0.45	7.40	6.90	7.36	91,547
31 Oct 16	7.40000 -0.05	7.45	6.90	7.30	32,189
28 Oct 16	7.45000 +0.15	7.59	7.25	7.30	33,706
27 Oct 16	7.30000 +0.00	7.30	7.10	7.30	28,855
26 Oct 16	7.30000 +0.00	7.30	7.00	7.30	11,004
25 Oct 16	7.30000 +0.05	7.30	7.25	7.26	17,646
24 Oct 16	7.25000 +0.10	7.35	7.20	7.20	25,872
21 Oct 16	7.15000 +0.15	7.15	6.95	6.95	4,055
20 Oct 16	7.00000 -0.05	7.40	6.95	7.35	7,140
19 Oct 16	7.05000 +0.00	7.15	6.95	6.95	37,166
18 Oct 16	7.05000 -0.15	7.20	6.95	7.20	18,106
17 Oct 16	7.20000 +0.16	7.28	6.85	6.85	19,098
14 Oct 16	7.04000 -0.21	7.35	7.01	7.31	3,649
13 Oct 16	7.25000 +0.05	7.30	7.10	7.10	6,489
12 Oct 16	7.20000 +0.17	7.25	6.95	7.00	25,422
11 Oct 16	7.03000 +0.01	7.05	6.95	6.95	12,795
10 Oct 16	7.02000 +0.15	7.03	6.90	6.90	7,589
07 Oct 16	6.87000 -0.08	7.32	6.85	6.90	6,149
06 Oct 16	6.95000 -0.02	6.97	6.80	6.86	17,521
05 Oct 16	6.97000 -0.05	7.07	6.86	7.07	68,686
04 Oct 16	7.02000 -0.32	7.30	6.98	7.30	60,574
03 Oct 16	7.34000 -0.07	7.63	7.28	7.63	14,212
30 Sep 16	7.41000 +0.11	7.63	7.04	7.08	38,666
29 Sep 16	7.30000 +0.14	7.40	7.15	7.16	224,452
28 Sep 16	7.16000 +0.08	7.26	6.97	7.02	15,410
27 Sep 16	7.08000 +0.05	7.10	6.96	6.96	5,977
26 Sep 16	7.03000 -0.04	7.09	6.96	7.09	13,952
23 Sep 16	7.07000 +0.26	7.08	6.85	6.85	18,004
22 Sep 16	6.81000 -0.26	7.27	6.76	7.19	34,774
21 Sep 16	7.07000 -0.11	7.43	7.03	7.18	17,513
20 Sep 16	7.18000 +0.19	7.20	7.03	7.03	10,528
19 Sep 16	6.99000 -0.04	7.03	6.96	7.03	11,722
16 Sep 16	7.03000 -0.04	7.12	6.70	6.90	118,345
15 Sep 16	7.07000 +0.05	7.11	6.96	7.11	19,185
14 Sep 16	7.02000 +0.11	7.05	6.76	6.81	42,751
13 Sep 16	6.91000 -0.14	7.08	6.90	7.00	15,605
12 Sep 16	7.05000 -0.01	7.26	6.98	6.98	21,853
09 Sep 16	7.06000 -0.27	7.46	7.01	7.46	34,454
08 Sep 16	7.33000 -0.18	7.50	7.30	7.50	24,016
07 Sep 16	7.51000 +0.15	7.62	7.32	7.43	47,094
06 Sep 16	7.36000 -0.29	7.67	7.34	7.60	35,907
02 Sep 16	7.65000 -0.10	7.81	7.60	7.81	12,702
01 Sep 16	7.75000 -0.02	7.80	7.61	7.79	9,289
31 Aug 16	7.77000 +0.00	7.84	7.66	7.71	40,356
30 Aug 16	7.77000 +0.11	7.85	7.71	7.73	23,917
29 Aug 16	7.65500 +0.34	7.69	7.32	7.40	38,025
26 Aug 16	7.32000 -0.33	7.64	7.27	7.60	29,804
25 Aug 16	7.65000 -0.30	8.03	7.62	7.95	63,933
24 Aug 16	7.95000 -0.02	8.02	7.90	7.99	23,262
23 Aug 16	7.97000 +0.17	8.08	7.80	7.85	56,529
22 Aug 16	7.80000 -0.04	7.87	7.73	7.87	29,714
19 Aug 16	7.84500 +0.14	7.85	7.61	7.78	39,140
18 Aug 16	7.70000 -0.14	7.87	7.67	7.77	40,282
17 Aug 16	7.84000 -0.06	8.00	7.81	7.91	52,831
16 Aug 16	7.90000 +0.24	7.90	7.71	7.71	79,749
15 Aug 16	7.66000 -0.14	7.80	7.57	7.75	80,390
12 Aug 16	7.80000 -0.07	7.85	7.64	7.85	54,303
11 Aug 16	7.86920 +0.17	8.00	7.68	7.75	169,739
10 Aug 16	7.70000 +0.30	7.75	7.39	7.39	140,378
09 Aug 16	7.40000 +0.35	7.40	7.06	7.18	172,088
08 Aug 16	7.05000 +0.11	7.12	6.92	6.92	95,656
05 Aug 16	6.94000 +0.15	6.94	6.72	6.85	40,867
04 Aug 16	6.79000 +0.09	6.85	6.72	6.72	32,033
03 Aug 16	6.70000 +0.03	6.76	6.57	6.65	26,285
02 Aug 16	6.67000 +0.23	6.78	6.51	6.51	23,870
01 Aug 16	6.44000 -0.52	7.02	6.38	6.75	60,533
29 Jul 16	6.96000 +0.11	6.97	6.80	6.80	31,029
28 Jul 16	6.85000 +0.10	6.86	6.78	6.80	22,969
27 Jul 16	6.75000 +0.02	6.85	6.73	6.80	14,011
26 Jul 16	6.73000 -0.12	6.85	6.65	6.65	24,489
25 Jul 16	6.85000 -0.14	7.20	6.80	7.00	83,477
22 Jul 16	6.99000 +0.14	7.13	6.81	6.81	151,025
21 Jul 16	6.85000 -0.01	6.86	6.77	6.83	26,704
20 Jul 16	6.86000 +0.05	6.87	6.70	6.76	60,647
19 Jul 16	6.81000 +0.06	7.38	6.72	7.38	129,244
18 Jul 16	6.75000 +0.03	6.77	6.54	6.66	68,999
15 Jul 16	6.72000 +0.04	6.92	6.66	6.79	107,623
14 Jul 16	6.68000 +0.03	6.72	6.51	6.60	111,713
13 Jul 16	6.65000 -0.02	6.70	6.41	6.62	123,111
12 Jul 16	6.67000 +0.26	7.17	6.32	6.45	322,243
11 Jul 16	6.41000 +0.07	6.52	6.27	6.30	26,167
08 Jul 16	6.34000 -0.04	6.49	6.23	6.45	47,995
07 Jul 16	6.38000 +0.48	6.45	5.97	5.98	70,615
06 Jul 16	5.90000 +0.01	6.01	5.82	5.82	12,004
05 Jul 16	5.89000 +0.08	5.92	5.64	5.79	36,991
01 Jul 16	5.81000 -0.06	5.95	5.69	5.93	28,510
30 Jun 16	5.87000 +0.23	5.93	5.64	5.64	23,605
29 Jun 16	5.64000 +0.11	5.83	5.40	5.40	34,548
28 Jun 16	5.53000 +0.35	5.65	5.15	5.22	47,890
27 Jun 16	5.18000 -0.14	5.59	5.11	5.31	29,899
24 Jun 16	5.32000 -0.13	5.62	5.32	5.41	29,868
23 Jun 16	5.45000 -0.11	5.60	5.43	5.55	62,124
22 Jun 16	5.56000 -0.09	5.80	5.52	5.61	72,078
21 Jun 16	5.65000 -0.28	6.09	5.55	5.96	47,946
20 Jun 16	5.93000 +0.34	6.00	5.49	5.65	55,705
17 Jun 16	5.59000 -0.06	5.74	5.52	5.71	417,142
16 Jun 16	5.65000 -0.05	5.74	5.56	5.66	87,515
15 Jun 16	5.70000 -0.26	5.98	5.50	5.97	110,339
14 Jun 16	5.96000 +0.28	6.00	5.62	5.76	84,523
13 Jun 16	5.68000 -0.17	5.81	5.46	5.80	83,486
10 Jun 16	5.85000 -0.45	6.48	5.75	6.22	69,094
09 Jun 16	6.30000 +0.43	6.31	5.90	5.93	42,598
08 Jun 16	5.87000 -0.07	6.15	5.79	6.07	60,453
07 Jun 16	5.94000 -0.29	6.29	5.93	6.10	32,757
06 Jun 16	6.23000 +0.33	6.24	5.95	5.97	22,344
03 Jun 16	5.90000 +0.03	6.31	5.88	5.90	38,898
02 Jun 16	5.87000 -0.15	6.13	5.79	6.01	80,596
01 Jun 16	6.02000 -0.07	6.14	6.00	6.05	30,410
31 May 16	6.09000 -0.14	6.28	6.05	6.27	25,643
27 May 16	6.23000 -0.09	6.40	6.18	6.27	41,668
26 May 16	6.32000 -0.16	6.65	6.12	6.65	92,015
25 May 16	6.48000 -0.05	6.67	6.38	6.67	144,117
24 May 16	6.53500 +0.57	6.59	5.97	5.97	53,336
23 May 16	5.97000 +0.17	5.98	5.82	5.91	5,972
20 May 16	5.80000 -0.09	5.90	5.76	5.87	12,603
19 May 16	5.89000 +0.06	5.97	5.70	5.72	24,522
18 May 16	5.83000 -0.12	6.06	5.78	6.03	19,326
17 May 16	5.95000 +0.07	6.05	5.82	5.82	79,583
16 May 16	5.88000 -0.08	6.10	5.47	6.01	101,713
13 May 16	5.96000 -0.17	6.20	5.93	6.13	26,715
12 May 16	6.13000 -0.29	6.71	6.05	6.42	50,467
11 May 16	6.42000 -0.52	7.05	6.36	7.00	130,738
10 May 16	6.94000 +0.38	7.66	6.49	6.60	275,175
09 May 16	6.56000 +0.09	6.76	6.30	6.54	71,310
06 May 16	6.47000 +0.37	6.47	6.04	6.20	56,547
05 May 16	6.10000 +0.27	6.14	5.89	5.89	12,223
04 May 16	5.83000 -0.32	6.19	5.83	6.17	45,375
03 May 16	6.15000 -0.32	6.68	6.13	6.40	30,093
02 May 16	6.47000 -0.02	6.61	6.47	6.55	61,673
29 Apr 16	6.49000 +0.09	6.57	6.34	6.34	79,669
28 Apr 16	6.40000 +0.45	6.44	6.00	6.01	68,249
27 Apr 16	5.95000 +0.35	6.13	5.50	5.59	44,644
26 Apr 16	5.60000 +0.06	5.75	5.50	5.61	68,812
25 Apr 16	5.54000 +0.18	5.56	5.33	5.33	36,524
22 Apr 16	5.36000 -0.01	5.50	5.25	5.28	46,625
21 Apr 16	5.37000 +0.10	5.37	5.20	5.23	17,291
20 Apr 16	5.27000 +0.09	5.32	5.16	5.18	30,312
19 Apr 16	5.18000 +0.01	5.24	5.10	5.11	13,153
18 Apr 16	5.17000 -0.07	5.33	5.15	5.27	36,774
15 Apr 16	5.24000 +0.09	5.41	5.11	5.16	60,659
14 Apr 16	5.15000 +0.01	5.20	5.13	5.17	9,588
13 Apr 16	5.14000 +0.02	5.25	5.05	5.06	25,433
12 Apr 16	5.12000 +0.12	5.16	5.02	5.09	19,771
11 Apr 16	5.00000 -0.18	5.20	5.00	5.19	34,394
08 Apr 16	5.18000 -0.03	5.24	5.17	5.20	4,865
07 Apr 16	5.21000 +0.07	5.30	5.10	5.10	27,979
06 Apr 16	5.14000 +0.07	5.29	4.98	5.11	12,311
05 Apr 16	5.07000 -0.16	5.30	5.01	5.30	14,400
04 Apr 16	5.23000 +0.14	5.28	4.98	5.02	14,850
01 Apr 16	5.09000 -0.13	5.26	5.06	5.24	46,722
31 Mar 16	5.22000 +0.10	5.43	5.03	5.10	131,103
30 Mar 16	5.12000 +0.05	5.17	4.92	5.08	56,297
29 Mar 16	5.07000 +0.52	5.12	4.44	4.51	92,891
28 Mar 16	4.55000 +0.02	4.57	4.27	4.54	30,560
24 Mar 16	4.53000 +0.49	4.54	4.04	4.08	79,845
23 Mar 16	4.04000 -0.08	4.21	4.03	4.14	50,864
22 Mar 16	4.12000 -0.14	4.28	4.05	4.25	42,861
21 Mar 16	4.26000 +0.00	4.32	4.05	4.26	57,848
18 Mar 16	4.26000 -0.56	4.92	4.10	4.87	650,188
17 Mar 16	4.82000 -0.08	4.97	4.62	4.94	99,182
16 Mar 16	4.90000 -0.02	4.98	4.80	4.87	60,645
15 Mar 16	4.92000 -0.26	5.14	4.85	5.14	57,341
14 Mar 16	5.18000 +0.06	5.38	4.93	5.07	254,345
11 Mar 16	5.12000 +0.07	5.33	5.02	5.18	60,423
10 Mar 16	5.05000 +0.02	5.42	4.99	5.03	89,511
09 Mar 16	5.03000 +0.04	5.10	4.99	5.01	16,420
08 Mar 16	4.99000 -0.07	5.17	4.95	5.04	33,743
07 Mar 16	5.06000 -0.05	5.20	5.00	5.12	39,976
04 Mar 16	5.11000 +0.31	5.28	4.75	4.85	64,579
03 Mar 16	4.80000 -0.19	5.25	4.80	5.06	53,416
02 Mar 16	4.99000 +0.28	5.06	4.70	4.70	92,463
01 Mar 16	4.71000 -0.13	4.96	4.70	4.84	31,905
29 Feb 16	4.84000 +0.23	4.84	4.34	4.83	70,040
26 Feb 16	4.61000 +0.22	4.97	4.19	4.39	118,965
25 Feb 16	4.39000 -0.25	4.68	4.35	4.61	37,993
24 Feb 16	4.64000 -0.40	5.25	4.51	5.02	61,063
23 Feb 16	5.04000 -0.61	5.66	4.91	5.66	114,279
22 Feb 16	5.65000 -0.07	5.82	5.65	5.70	58,262
19 Feb 16	5.72000 -0.07	5.80	5.71	5.80	38,582
18 Feb 16	5.79000 -0.03	5.81	5.68	5.81	35,487
17 Feb 16	5.82000 +0.02	5.84	5.72	5.84	68,541
16 Feb 16	5.80000 +0.42	5.85	5.38	5.42	123,384
12 Feb 16	5.38000 +0.11	5.38	5.30	5.34	19,607
11 Feb 16	5.27000 +0.02	5.34	5.20	5.20	24,715
10 Feb 16	5.25000 -0.01	5.30	5.20	5.23	32,042
09 Feb 16	5.26000 -0.22	5.47	5.15	5.45	62,499
08 Feb 16	5.48000 -0.02	5.50	5.34	5.45	44,040
05 Feb 16	5.50000 +0.13	5.73	5.30	5.33	73,191
04 Feb 16	5.37000 +0.07	5.70	5.27	5.37	94,946
03 Feb 16	5.30000 +0.04	5.40	5.13	5.30	33,781
02 Feb 16	5.26000 -0.27	5.60	5.25	5.48	38,198
01 Feb 16	5.53000 -0.02	5.82	5.52	5.58	43,321
29 Jan 16	5.55000 +0.30	5.57	5.24	5.24	41,221
28 Jan 16	5.25000 +0.09	5.30	5.12	5.12	33,440
27 Jan 16	5.16000 -0.07	5.25	5.09	5.21	15,872
26 Jan 16	5.23000 -0.07	5.32	5.15	5.30	44,165
25 Jan 16	5.30000 -0.24	5.63	5.30	5.50	24,222
22 Jan 16	5.54000 +0.02	5.73	5.49	5.58	115,410
21 Jan 16	5.52000 +0.20	5.53	5.30	5.30	43,853
20 Jan 16	5.32000 -0.02	5.34	5.09	5.30	84,540
19 Jan 16	5.34000 -0.09	5.39	5.25	5.36	62,476
15 Jan 16	5.43000 -0.12	5.71	5.30	5.71	67,208
14 Jan 16	5.55000 +0.14	5.82	5.35	5.75	122,272
13 Jan 16	5.41000 +0.02	5.75	5.35	5.38	55,065
12 Jan 16	5.39000 +0.06	5.45	5.30	5.35	35,875
11 Jan 16	5.33000 +0.02	5.82	5.26	5.37	125,649
08 Jan 16	5.31000 +0.03	5.58	4.86	5.46	119,054
07 Jan 16	5.28000 -0.38	5.59	5.22	5.58	115,519
06 Jan 16	5.66000 -0.03	5.99	5.50	5.65	170,145
05 Jan 16	5.69000 -0.07	5.74	5.23	5.74	208,493
04 Jan 16	5.76000 +0.50	6.13	5.06	5.17	583,905
31 Dec 15	5.26000 -0.04	5.45	5.15	5.30	391,449
30 Dec 15	5.30000 +1.13	5.78	4.10	4.16	1,559,218
29 Dec 15	4.17000 -0.04	4.24	4.09	4.19	114,406
28 Dec 15	4.21000 -0.03	4.31	4.14	4.19	57,478
24 Dec 15	4.24000 +0.05	4.27	4.15	4.19	18,434
23 Dec 15	4.19000 +0.34	4.36	3.85	3.85	175,208
22 Dec 15	3.85000 +0.03	3.92	3.68	3.90	184,281
21 Dec 15	3.82000 +0.00	3.92	3.72	3.87	157,273
18 Dec 15	3.82000 -0.22	4.60	3.79	3.98	1,106,232
17 Dec 15	4.04000 -0.17	4.30	3.86	4.26	151,330
16 Dec 15	4.21000 +0.01	4.44	4.11	4.27	85,690
15 Dec 15	4.20000 -0.23	4.48	4.20	4.44	84,588
14 Dec 15	4.43000 +0.23	4.50	4.15	4.28	154,428
11 Dec 15	4.20000 -0.10	4.39	4.18	4.30	72,325
10 Dec 15	4.30000 +0.21	4.35	4.09	4.09	40,080
09 Dec 15	4.09000 -0.02	4.24	4.08	4.15	35,051
08 Dec 15	4.11000 -0.03	4.14	4.00	4.12	28,837
07 Dec 15	4.14000 -0.11	4.22	4.03	4.22	37,851
04 Dec 15	4.25000 +0.00	4.42	4.07	4.41	71,793
03 Dec 15	4.25000 +0.23	4.60	4.00	4.60	198,115
02 Dec 15	4.02000 +0.23	4.10	3.82	3.82	91,273
01 Dec 15	3.79000 +0.06	3.89	3.65	3.73	83,813
30 Nov 15	3.73000 +0.12	3.84	3.62	3.65	67,126
27 Nov 15	3.61000 -0.04	3.74	3.56	3.62	29,943
25 Nov 15	3.65000 +0.15	3.69	3.43	3.46	84,638
24 Nov 15	3.50000 +0.30	4.78	3.17	3.25	520,237
23 Nov 15	3.20000 +0.00	3.41	3.15	3.19	110,587
20 Nov 15	3.20000 +0.07	3.20	3.08	3.12	36,579
19 Nov 15	3.13000 -0.03	3.50	3.00	3.20	123,011
18 Nov 15	3.16000 +0.07	3.17	3.07	3.12	29,210
17 Nov 15	3.09000 +0.06	3.29	3.06	3.09	79,182
16 Nov 15	3.03000 -0.03	3.10	3.03	3.08	41,003
13 Nov 15	3.06000 +0.08	3.16	3.00	3.00	48,757
12 Nov 15	2.98000 -0.20	3.20	2.95	3.10	90,847
11 Nov 15	3.18000 +0.13	3.20	3.05	3.05	34,227
10 Nov 15	3.05000 -0.02	3.10	3.01	3.08	89,084
09 Nov 15	3.07000 -0.25	3.47	3.02	3.47	146,879
06 Nov 15	3.32000 -0.16	3.59	3.20	3.41	160,729
05 Nov 15	3.48000 -0.11	3.60	3.45	3.58	135,930
04 Nov 15	3.59000 +0.05	3.75	3.40	3.52	158,000
03 Nov 15	3.54000 +0.02	3.58	3.25	3.25	63,787
02 Nov 15	3.52000 +0.10	3.55	3.37	3.44	77,229
30 Oct 15	3.42000 +0.12	3.42	3.25	3.38	119,761
29 Oct 15	3.30000 -0.05	3.40	3.26	3.34	110,982
28 Oct 15	3.35000 +0.02	3.50	3.25	3.33	117,931
27 Oct 15	3.33000 -0.21	3.60	3.28	3.56	105,379
26 Oct 15	3.54000 -0.06	3.64	3.25	3.58	288,246
23 Oct 15	3.60000 -0.34	4.24	3.59	3.97	527,000
22 Oct 15	3.94000 +0.48	3.98	3.36	3.36	235,045
21 Oct 15	3.46000 -0.10	3.53	3.33	3.53	188,979
20 Oct 15	3.56000 -0.22	3.90	3.51	3.82	316,902
19 Oct 15	3.78000 +0.31	3.84	3.20	3.52	493,297
16 Oct 15	3.47000 +0.24	3.85	3.25	3.25	1,612,906
15 Oct 15	3.23000 +0.00	3.38	3.11	3.38	409,301
14 Oct 15	3.23000 +0.31	3.34	3.01	3.01	1,894,477
13 Oct 15	2.92000 +0.05	2.97	2.71	2.92	475,877
12 Oct 15	2.87000 -0.14	3.06	2.81	3.02	789,758
09 Oct 15	3.01000 -0.58	3.50	2.96	3.41	1,295,757
08 Oct 15	3.59000 -0.42	3.91	3.35	3.91	858,367
07 Oct 15	4.01000 -0.49	4.94	4.00	4.50	777,189
06 Oct 15	4.50000 -0.41	5.07	4.45	4.91	1,010,712
05 Oct 15	4.91000 -2.99	7.94	4.51	7.94	731,882
02 Oct 15	7.90000 +0.27	7.94	7.60	7.60	25,842
01 Oct 15	7.63000 +0.37	7.71	7.26	7.26	28,275
30 Sep 15	7.26000 -0.06	7.37	7.24	7.37	25,918
29 Sep 15	7.32000 +0.04	7.53	7.25	7.25	39,525
28 Sep 15	7.28000 -0.55	8.03	7.23	7.87	60,736
25 Sep 15	7.83000 -0.05	7.99	7.80	7.85	32,247
24 Sep 15	7.88000 -0.07	8.06	7.80	7.95	42,130
23 Sep 15	7.95000 -0.59	8.49	7.79	8.49	91,537
22 Sep 15	8.54000 -0.19	8.72	8.30	8.71	39,749
21 Sep 15	8.73000 +0.08	8.84	8.60	8.66	49,861
18 Sep 15	8.65000 +0.10	8.66	8.42	8.50	79,272
17 Sep 15	8.55000 +0.06	8.61	8.45	8.48	38,887
16 Sep 15	8.49000 +0.31	8.50	8.19	8.19	46,574
15 Sep 15	8.18000 -0.32	8.49	8.07	8.18	71,693
14 Sep 15	8.50000 +0.11	8.50	8.21	8.47	45,251
11 Sep 15	8.39000 +0.22	8.41	7.97	8.13	67,405
10 Sep 15	8.17000 -0.04	8.30	8.10	8.28	22,696
09 Sep 15	8.21000 +0.31	8.24	7.94	7.94	56,749
08 Sep 15	7.90000 +0.30	7.94	7.59	7.68	42,493
04 Sep 15	7.60000 +0.19	7.70	7.28	7.38	73,121
03 Sep 15	7.41000 -0.23	7.68	7.36	7.64	45,314
02 Sep 15	7.64000 -0.37	8.22	7.56	8.07	51,503
01 Sep 15	8.01000 -0.02	8.26	7.71	7.71	34,189
31 Aug 15	8.03000 -0.11	8.13	7.76	8.00	77,087
28 Aug 15	8.14000 +0.42	8.20	7.80	7.87	103,037
27 Aug 15	7.72000 -0.03	7.89	7.58	7.74	83,412
26 Aug 15	7.75000 +0.27	7.85	7.49	7.60	89,216
25 Aug 15	7.48000 +0.04	7.60	7.40	7.50	44,287
24 Aug 15	7.44000 -0.09	7.63	7.08	7.39	62,564
21 Aug 15	7.53000 +0.16	7.54	7.23	7.35	10,113
20 Aug 15	7.37000 -0.08	7.48	7.35	7.48	4,883
19 Aug 15	7.45000 -0.07	7.60	7.37	7.60	112,463
18 Aug 15	7.52000 +0.27	7.52	7.20	7.33	27,384
17 Aug 15	7.25000 -0.17	7.58	7.24	7.42	33,482
14 Aug 15	7.42000 +0.17	7.52	7.14	7.27	77,607
13 Aug 15	7.25000 -0.31	7.54	7.24	7.54	189,432
12 Aug 15	7.56000 -0.05	7.65	7.32	7.61	120,073
11 Aug 15	7.61500 -0.15	7.84	7.46	7.70	92,553
10 Aug 15	7.76000 +0.02	8.24	7.57	7.91	197,240
07 Aug 15	7.74000 +0.00	7.86	7.53	7.71	62,000
06 Aug 15	7.74000 -1.26	8.92	7.72	8.89	600,296
05 Aug 15	9.00000 +0.30	9.00	8.20	8.69	74,961
04 Aug 15	8.70000 +0.38	8.76	8.12	8.43	104,031
03 Aug 15	8.32000 +0.12	8.48	7.80	8.23	290,344
31 Jul 15	8.20000 -0.19	8.64	8.07	8.64	440,763
30 Jul 15	8.39000 -0.25	8.73	8.33	8.64	375,923
29 Jul 15	8.64000 -0.32	8.90	8.40	8.90	322,815
28 Jul 15	8.96000 +0.55	9.02	8.20	8.44	179,783
27 Jul 15	8.41000 +0.20	8.43	8.06	8.23	122,892
24 Jul 15	8.21000 -0.03	8.38	8.06	8.35	92,528
23 Jul 15	8.24000 -0.16	8.46	8.14	8.23	415,541
22 Jul 15	8.40000 -0.23	8.75	8.21	8.67	340,421
21 Jul 15	8.63000 -0.38	9.04	8.59	9.04	470,171
20 Jul 15	9.01000 -0.19	9.24	8.86	9.11	232,706
17 Jul 15	9.20000 -0.24	9.47	9.17	9.32	37,759
16 Jul 15	9.44000 +0.27	9.44	9.00	9.27	112,472
15 Jul 15	9.17000 -0.45	9.64	8.98	9.64	210,003
14 Jul 15	9.62000 +0.19	9.75	9.33	9.44	101,392
13 Jul 15	9.43000 +0.10	9.44	8.99	9.29	204,804
10 Jul 15	9.33000 +0.03	9.60	9.30	9.43	185,825
09 Jul 15	9.30000 +0.01	9.75	9.18	9.39	125,415
08 Jul 15	9.29000 -0.09	9.71	8.71	8.71	79,401
07 Jul 15	9.38000 +0.51	9.41	8.61	8.85	79,007
06 Jul 15	8.87000 +0.04	8.87	8.60	8.73	54,765
02 Jul 15	8.83000 -0.10	8.90	8.61	8.90	31,983
01 Jul 15	8.93000 +0.24	8.97	8.68	8.68	63,191
30 Jun 15	8.69000 +0.17	8.70	8.53	8.62	35,090
29 Jun 15	8.52000 -0.14	8.66	8.50	8.66	39,546
26 Jun 15	8.66000 -0.52	9.17	8.57	9.17	155,718
25 Jun 15	9.18000 +0.15	9.26	8.80	9.02	53,736
24 Jun 15	9.03000 -0.30	9.36	8.87	9.36	67,487
23 Jun 15	9.33000 +0.22	9.48	9.11	9.11	59,061
22 Jun 15	9.11000 -0.66	10.50	8.90	9.83	272,969
19 Jun 15	9.77000 +0.22	10.34	9.45	9.50	1,142,902
18 Jun 15	9.55000 +0.87	9.73	8.65	8.84	255,954
17 Jun 15	8.68000 +0.73	8.77	8.07	8.09	147,280
16 Jun 15	7.95000 -0.03	8.12	7.84	8.00	80,067
15 Jun 15	7.98000 +0.29	8.28	7.69	7.80	142,404
12 Jun 15	7.69000 +0.00	7.77	7.66	7.69	24,677
11 Jun 15	7.69000 -0.03	8.07	7.65	7.77	57,713
10 Jun 15	7.72000 -0.18	8.02	7.71	7.87	51,171
09 Jun 15	7.90000 -0.03	8.07	7.80	7.94	55,354
08 Jun 15	7.93000 -0.05	7.96	7.77	7.95	27,926
05 Jun 15	7.98000 -0.02	8.20	7.92	8.05	26,048
04 Jun 15	8.00000 -0.13	8.75	7.92	8.02	42,720
03 Jun 15	8.13000 +0.12	8.15	7.75	8.01	77,277
02 Jun 15	8.01000 -0.14	8.32	8.00	8.12	159,612
01 Jun 15	8.15000 -0.46	8.58	7.91	8.57	82,666
29 May 15	8.61000 -0.29	9.18	8.57	8.76	138,057
28 May 15	8.90000 +0.29	9.12	8.50	8.63	295,246
27 May 15	8.61000 +0.43	8.72	8.04	8.24	69,664
26 May 15	8.18000 -0.17	8.36	8.16	8.17	42,893
22 May 15	8.35000 -0.21	8.60	8.25	8.60	54,993
21 May 15	8.56000 +0.00	8.82	8.46	8.58	102,327
20 May 15	8.56000 +0.26	9.46	8.22	8.60	254,703
19 May 15	8.30000 +0.21	8.31	8.02	8.02	108,326
18 May 15	8.09000 -0.19	8.77	8.03	8.45	112,362
15 May 15	8.28000 +0.70	8.34	7.58	7.61	150,354
14 May 15	7.58000 +0.48	7.72	7.14	7.16	82,335
13 May 15	7.10000 +0.13	7.41	6.96	7.03	168,909
12 May 15	6.97000 -0.27	7.15	6.88	7.13	170,629
11 May 15	7.24000 -0.23	7.47	7.10	7.47	127,938
08 May 15	7.47000 -0.39	8.00	7.27	7.87	165,536
07 May 15	7.86000 -0.35	8.23	7.71	8.10	197,167
06 May 15	8.21000 -0.28	8.50	8.04	8.50	150,383
05 May 15	8.49000 +0.05	8.57	8.19	8.45	134,717
04 May 15	8.44000 +0.04	8.74	8.40	8.40	78,678
01 May 15	8.40000 -0.37	8.79	8.37	8.75	158,824
30 Apr 15	8.77000 -0.09	8.91	8.76	8.89	78,183
29 Apr 15	8.86000 -0.07	8.95	8.80	8.90	75,171
28 Apr 15	8.93000 +0.18	9.15	8.70	8.79	121,589
27 Apr 15	8.75000 -0.01	9.05	8.59	8.59	145,672
24 Apr 15	8.76000 -0.06	8.93	8.60	8.93	129,836
23 Apr 15	8.82000 +0.17	8.91	8.56	8.57	283,069
22 Apr 15	8.65000 -0.33	8.95	8.06	8.72	398,127
21 Apr 15	8.98000 -0.72	9.77	8.35	9.70	1,203,176
20 Apr 15	9.70000 -0.12	9.86	9.66	9.84	97,376
17 Apr 15	9.82000 +0.06	9.87	9.70	9.72	53,395
16 Apr 15	9.76000 -0.04	9.84	9.70	9.83	85,096
15 Apr 15	9.80000 -0.03	9.90	9.74	9.90	118,983
14 Apr 15	9.83000 -0.11	9.99	9.80	9.99	119,647
13 Apr 15	9.94000 -0.06	10.14	9.83	10.00	115,137
10 Apr 15	10.00000 +0.01	10.08	9.96	10.00	45,125
09 Apr 15	9.99000 -0.07	10.08	9.94	10.05	75,330
08 Apr 15	10.06000 -0.20	10.33	9.90	10.29	104,926
07 Apr 15	10.26000 -0.22	10.47	10.14	10.39	85,276
06 Apr 15	10.48000 +0.19	10.80	10.27	10.31	126,672
02 Apr 15	10.29000 +0.12	10.40	10.15	10.20	47,294
01 Apr 15	10.17000 -0.09	10.54	9.88	10.16	173,917
31 Mar 15	10.25500 -0.23	10.66	10.21	10.45	36,884
30 Mar 15	10.49000 +0.48	10.49	10.02	10.09	60,473
27 Mar 15	10.01000 +0.00	10.11	9.98	10.09	62,215
26 Mar 15	10.01000 +0.02	10.10	9.82	9.82	33,653
25 Mar 15	9.99000 -0.03	10.14	9.89	10.12	69,293
24 Mar 15	10.02000 -0.02	10.12	9.85	10.10	82,203
23 Mar 15	10.04000 +0.24	10.19	9.88	9.90	59,180
20 Mar 15	9.80000 -0.07	9.99	9.70	9.87	144,758
19 Mar 15	9.87000 -0.13	9.99	9.85	9.88	72,795
18 Mar 15	10.00000 +0.12	10.07	9.56	9.85	136,598
17 Mar 15	9.88000 -0.14	10.61	9.83	10.01	65,903
16 Mar 15	10.02000 -0.09	10.35	10.00	10.06	71,682
13 Mar 15	10.11000 -0.38	10.42	10.00	10.33	49,328
12 Mar 15	10.49000 +0.19	10.49	10.05	10.37	57,855
11 Mar 15	10.30000 -0.06	10.42	10.18	10.34	63,138
10 Mar 15	10.36000 -0.06	11.13	10.07	10.42	65,971
09 Mar 15	10.42000 -0.18	10.64	10.25	10.63	21,426
06 Mar 15	10.60000 -0.41	10.99	10.51	10.95	41,811
05 Mar 15	11.01000 -0.17	11.25	10.95	11.25	62,054
04 Mar 15	11.18000 -0.13	11.33	11.06	11.33	24,619
03 Mar 15	11.31000 -0.25	11.56	11.00	11.56	63,977
02 Mar 15	11.56000 +0.06	11.60	11.46	11.48	36,751
27 Feb 15	11.50000 +0.06	11.50	11.32	11.40	38,697
26 Feb 15	11.44000 -0.07	11.64	11.40	11.51	36,416
25 Feb 15	11.51000 +0.45	11.69	11.00	11.03	82,148
24 Feb 15	11.05500 +0.05	11.22	10.95	11.03	52,126
23 Feb 15	11.01000 +0.14	11.02	10.80	10.80	28,620
20 Feb 15	10.87000 +0.03	10.89	10.75	10.88	18,755
19 Feb 15	10.84000 +0.07	10.99	10.73	10.73	20,872
18 Feb 15	10.77000 +0.22	11.43	10.70	11.13	46,020
17 Feb 15	10.55000 +0.46	10.64	10.07	10.07	51,165
13 Feb 15	10.09000 +0.22	10.09	9.71	9.89	38,904
12 Feb 15	9.87000 +0.02	9.97	9.77	9.85	80,523
11 Feb 15	9.85000 -0.16	10.02	9.85	10.02	46,348
10 Feb 15	10.01000 -0.01	10.12	10.00	10.02	18,865
09 Feb 15	10.02000 +0.15	10.12	9.80	9.98	58,710
06 Feb 15	9.87000 -0.18	10.40	9.80	10.12	78,670
05 Feb 15	10.05000 -0.01	10.13	9.99	10.05	50,531
04 Feb 15	10.06000 -0.08	10.25	10.00	10.12	29,703
03 Feb 15	10.14000 +0.16	10.17	10.06	10.10	47,290
02 Feb 15	9.98000 +0.32	10.14	9.60	9.70	57,363
30 Jan 15	9.66000 +0.14	9.69	9.48	9.55	55,961
29 Jan 15	9.52000 -0.03	9.59	9.48	9.55	23,885
28 Jan 15	9.55000 +0.03	9.59	9.25	9.52	69,237
27 Jan 15	9.52000 -0.18	9.65	9.40	9.62	30,894
26 Jan 15	9.70000 -0.11	9.86	9.48	9.80	43,837
23 Jan 15	9.81000 +0.10	9.89	9.55	9.74	65,578
22 Jan 15	9.71000 -0.07	9.85	9.50	9.84	80,796
21 Jan 15	9.78000 -0.19	9.97	9.32	9.91	137,326
20 Jan 15	9.97000 -0.12	10.14	9.91	10.06	28,391
16 Jan 15	10.09000 -0.05	10.21	10.02	10.13	38,041
15 Jan 15	10.13500 -0.24	10.35	9.99	10.35	40,694
14 Jan 15	10.38000 -0.13	10.70	10.35	10.50	77,874
13 Jan 15	10.51000 +0.11	10.71	10.24	10.38	72,502
12 Jan 15	10.40000 -0.20	10.63	10.29	10.43	54,672
09 Jan 15	10.60000 -0.14	10.76	10.32	10.71	38,022
08 Jan 15	10.74000 -0.11	10.88	10.59	10.88	30,446
07 Jan 15	10.85000 +0.40	10.86	10.57	10.64	55,742
06 Jan 15	10.45000 -0.16	10.76	10.22	10.66	47,074
05 Jan 15	10.61000 -0.27	11.06	10.59	10.77	43,984
02 Jan 15	10.88000 -0.32	11.23	10.72	11.23	28,574
31 Dec 14	11.20000 -0.24	11.69	11.09	11.42	81,696
30 Dec 14	11.44500 -0.15	11.80	11.25	11.62	70,756
29 Dec 14	11.59000 -0.30	11.90	11.52	11.90	62,788
26 Dec 14	11.89000 +0.11	11.90	11.70	11.80	47,321
24 Dec 14	11.78000 +0.05	11.80	11.71	11.74	23,936
23 Dec 14	11.73000 +0.19	11.93	11.33	11.50	176,127
22 Dec 14	11.54000 +0.05	11.71	10.92	11.56	237,477
19 Dec 14	11.49000 +0.40	11.90	10.97	11.08	654,885
18 Dec 14	11.09000 -0.07	11.41	11.09	11.22	80,467
17 Dec 14	11.16000 +0.43	11.47	10.70	10.72	179,486
16 Dec 14	10.73000 -0.21	11.14	10.69	10.95	202,016
15 Dec 14	10.94000 +0.47	10.95	9.94	10.41	153,370
12 Dec 14	10.47000 +0.07	10.48	10.17	10.34	43,064
11 Dec 14	10.40500 +0.05	10.59	10.22	10.41	19,969
10 Dec 14	10.36000 -0.49	10.83	10.35	10.74	33,994
09 Dec 14	10.85000 +0.01	10.90	10.44	10.70	47,707
08 Dec 14	10.84000 +0.84	10.88	9.97	10.15	134,418
05 Dec 14	10.00000 -0.35	10.39	10.00	10.35	48,235
04 Dec 14	10.35000 +0.17	10.41	9.77	10.16	58,644
03 Dec 14	10.18000 -0.57	10.71	10.08	10.71	49,603
02 Dec 14	10.75000 -0.25	11.07	10.68	10.99	27,838
01 Dec 14	11.00000 -0.34	11.33	10.75	11.33	49,469
28 Nov 14	11.34000 -0.23	11.62	10.62	11.49	58,856
26 Nov 14	11.57000 +0.28	11.64	10.97	11.31	152,550
25 Nov 14	11.29000 +0.14	11.55	10.80	11.04	114,084
24 Nov 14	11.15000 +0.07	11.25	11.02	11.02	45,262
21 Nov 14	11.08000 -0.01	11.33	10.84	11.33	58,123
20 Nov 14	11.09000 +0.13	11.09	10.70	10.97	85,177
19 Nov 14	10.96000 +0.26	11.40	10.50	10.80	156,804
18 Nov 14	10.70000 -0.06	10.81	10.51	10.81	46,622
17 Nov 14	10.76000 -0.26	11.05	10.48	11.05	70,203
14 Nov 14	11.02000 +0.52	11.22	10.36	10.67	122,207
13 Nov 14	10.50000 -0.18	11.25	10.44	10.88	107,956
12 Nov 14	10.68000 -0.14	11.14	10.61	10.83	46,812
11 Nov 14	10.82000 +0.23	11.39	10.42	10.67	205,067
10 Nov 14	10.59000 +0.74	11.00	10.05	10.05	146,917
07 Nov 14	9.85000 +0.05	9.93	9.55	9.87	63,952
06 Nov 14	9.80000 -0.09	10.04	9.65	9.88	54,146
05 Nov 14	9.89000 -0.51	10.65	9.75	10.56	178,861
04 Nov 14	10.40000 +0.50	10.92	9.56	9.87	216,136
03 Nov 14	9.90000 -0.06	10.07	9.87	10.00	26,454
31 Oct 14	9.96000 +0.01	10.31	9.84	9.99	68,011
30 Oct 14	9.95000 +0.34	10.06	9.47	9.53	92,573
29 Oct 14	9.61000 +0.54	9.65	9.05	9.21	51,933
28 Oct 14	9.07000 -0.12	9.25	9.05	9.19	97,770
27 Oct 14	9.19000 -0.41	9.52	9.06	9.52	130,759
24 Oct 14	9.60000 -0.04	9.68	9.41	9.61	50,012
23 Oct 14	9.64000 +0.05	9.92	9.55	9.71	82,844
22 Oct 14	9.59000 -0.14	10.06	9.47	9.55	98,061
21 Oct 14	9.73000 +0.29	10.02	9.41	9.52	58,843
20 Oct 14	9.44000 -0.35	9.98	9.26	9.80	93,706
17 Oct 14	9.79000 -0.25	10.31	9.63	10.31	101,413
16 Oct 14	10.04000 -0.15	10.36	9.89	10.04	102,800
15 Oct 14	10.19000 +0.84	10.43	9.23	9.23	188,989
14 Oct 14	9.35000 +0.35	9.41	8.95	9.09	86,362
13 Oct 14	9.00000 -0.40	9.22	8.71	9.22	84,814
10 Oct 14	9.40000 +0.33	9.72	8.52	9.02	131,791
09 Oct 14	9.07000 -0.52	10.00	9.04	9.52	71,777
08 Oct 14	9.59000 -0.34	10.15	9.51	9.96	82,335
07 Oct 14	9.93000 +0.02	10.02	9.81	9.85	42,092
06 Oct 14	9.91000 +0.06	10.15	9.82	9.85	96,622
03 Oct 14	9.85000 -0.05	10.74	9.80	9.93	329,944
02 Oct 14	9.90000 -0.04	10.33	9.81	10.01	52,859
01 Oct 14	9.94000 -0.45	10.40	9.80	10.32	64,372
30 Sep 14	10.39000 -0.17	10.63	9.87	10.54	75,189
29 Sep 14	10.56000 +0.36	10.60	10.20	10.20	49,494
26 Sep 14	10.20000 -0.05	10.72	10.20	10.30	44,674
25 Sep 14	10.25000 -0.08	10.66	10.20	10.63	48,625
24 Sep 14	10.33000 -0.15	10.50	10.17	10.43	38,340
23 Sep 14	10.48000 +0.24	10.81	10.14	10.24	59,101
22 Sep 14	10.24000 -0.52	11.17	10.20	10.72	167,360
19 Sep 14	10.76000 -0.70	11.58	10.65	11.48	144,983
18 Sep 14	11.46000 -0.18	12.17	11.41	11.65	47,871
17 Sep 14	11.64000 -0.73	12.70	11.60	12.36	71,531
16 Sep 14	12.37000 +0.74	12.85	11.50	11.64	162,523
15 Sep 14	11.63000 -0.08	12.15	11.60	11.67	70,032
12 Sep 14	11.71000 -0.39	12.25	11.63	12.14	71,215
11 Sep 14	12.10000 -0.34	12.45	12.00	12.38	64,310
10 Sep 14	12.44000 -0.20	13.14	12.35	12.99	85,954
09 Sep 14	12.64000 +0.29	13.30	12.25	12.35	299,663
08 Sep 14	12.35000 -0.19	12.98	12.26	12.50	72,674
05 Sep 14	12.54000 -0.02	13.35	12.50	12.65	118,357
04 Sep 14	12.56000 +0.85	12.63	11.78	11.94	206,082
03 Sep 14	11.71000 -0.80	12.65	11.41	12.47	266,266
02 Sep 14	12.51000 -0.71	13.88	12.40	13.13	371,906
29 Aug 14	13.22000 +0.21	14.14	12.60	12.87	462,689
28 Aug 14	13.01000 +1.34	13.19	11.33	11.49	256,769
27 Aug 14	11.67000 -0.38	12.20	11.40	12.10	67,429
26 Aug 14	12.05000 +0.01	12.30	11.05	11.05	98,556
25 Aug 14	12.04000 -1.27	13.70	11.75	13.70	156,837
22 Aug 14	13.31000 +1.63	14.90	12.03	12.20	778,660
21 Aug 14	11.68000 -0.11	11.88	11.47	11.88	48,480
20 Aug 14	11.79000 +0.34	12.10	11.32	11.45	165,868
19 Aug 14	11.45000 +1.05	11.62	10.38	10.40	205,903
18 Aug 14	10.40000 +0.33	10.44	10.09	10.09	28,250
15 Aug 14	10.07000 +0.00	10.22	9.99	10.22	19,685
14 Aug 14	10.07000 -0.37	10.45	10.02	10.44	62,922
13 Aug 14	10.44000 +1.14	10.47	9.34	9.34	167,154
12 Aug 14	9.30000 -0.04	9.35	9.16	9.35	37,475
11 Aug 14	9.34000 +0.09	9.35	9.22	9.34	29,726
08 Aug 14	9.25000 +0.03	9.33	9.20	9.25	10,880
07 Aug 14	9.22000 -0.08	9.34	9.15	9.28	15,810
06 Aug 14	9.30000 +0.05	9.33	9.16	9.30	74,769
05 Aug 14	9.25000 +0.10	9.30	9.05	9.16	14,556
04 Aug 14	9.15000 +0.02	9.21	8.85	9.01	11,310
01 Aug 14	9.13000 +0.15	9.26	8.43	8.95	24,552
31 Jul 14	8.98000 -0.22	9.25	8.87	9.24	30,006
30 Jul 14	9.20000 -0.08	9.27	9.12	9.27	22,874
29 Jul 14	9.28000 -0.08	9.35	9.09	9.35	21,100
28 Jul 14	9.36000 +0.01	9.43	9.27	9.40	21,332
25 Jul 14	9.35000 +0.00	9.35	9.29	9.33	11,829
24 Jul 14	9.35000 +0.05	9.35	9.23	9.35	22,627
23 Jul 14	9.30000 -0.03	9.35	9.17	9.27	36,169
22 Jul 14	9.33000 +0.59	9.66	8.76	8.76	236,100
21 Jul 14	8.74000 +0.16	8.79	8.60	8.62	124,786
18 Jul 14	8.58000 +0.38	8.70	8.06	8.20	60,963
17 Jul 14	8.20000 +0.00	8.23	8.06	8.12	35,653
16 Jul 14	8.20000 +0.02	8.22	8.16	8.17	27,657
15 Jul 14	8.18000 -0.14	8.30	8.15	8.29	19,955
14 Jul 14	8.32000 -0.07	8.40	8.28	8.38	15,135
11 Jul 14	8.38500 -0.01	8.40	8.35	8.35	13,280
10 Jul 14	8.40000 +0.03	8.42	8.35	8.37	25,035
09 Jul 14	8.37000 -0.03	8.46	8.37	8.42	7,712
08 Jul 14	8.40000 +0.00	8.43	8.33	8.35	10,975
07 Jul 14	8.40000 +0.05	8.50	8.35	8.35	16,776
03 Jul 14	8.35000 -0.05	8.38	8.25	8.35	18,933
02 Jul 14	8.40000 +0.01	8.50	8.29	8.47	112,300
01 Jul 14	8.39000 +0.06	8.69	8.34	8.69	11,353
30 Jun 14	8.33000 -0.16	8.48	8.29	8.47	6,503
27 Jun 14	8.49000 +0.19	8.49	8.33	8.33	28,337
26 Jun 14	8.30100 -0.18	8.45	8.23	8.44	11,376
25 Jun 14	8.48000 +0.08	8.49	8.41	8.43	4,149
24 Jun 14	8.40000 +0.00	8.70	8.33	8.46	37,099
23 Jun 14	8.40000 -0.10	8.68	8.40	8.51	13,309
20 Jun 14	8.50000 +0.14	8.55	8.21	8.43	76,554
19 Jun 14	8.36000 -0.20	8.52	8.36	8.52	9,300
18 Jun 14	8.56000 +0.18	8.64	8.42	8.42	18,418
17 Jun 14	8.38000 +0.10	8.48	8.18	8.20	15,367
16 Jun 14	8.28000 -0.04	8.31	8.20	8.30	6,165
13 Jun 14	8.32000 +0.01	8.47	8.27	8.34	6,218
12 Jun 14	8.31000 +0.13	8.40	8.05	8.09	33,155
11 Jun 14	8.18000 -0.10	8.36	8.11	8.31	7,560
10 Jun 14	8.28000 +0.20	8.41	7.93	8.16	86,461
09 Jun 14	8.08000 -0.07	8.30	8.00	8.30	7,453
06 Jun 14	8.15000 +0.14	8.39	7.81	8.00	24,407
05 Jun 14	8.01000 +0.06	8.13	7.94	7.94	13,500
04 Jun 14	7.95000 -0.01	8.04	7.82	7.89	42,503
03 Jun 14	7.96000 -0.02	8.01	7.77	7.93	46,030
02 Jun 14	7.98000 -0.15	8.22	7.95	8.13	26,926
30 May 14	8.13000 -0.39	8.57	7.93	8.55	78,240
29 May 14	8.52000 +0.13	8.55	8.36	8.36	7,591
28 May 14	8.39000 -0.22	8.67	8.37	8.61	27,421
27 May 14	8.61000 +0.15	8.64	8.40	8.52	43,908
23 May 14	8.46000 -0.02	8.59	8.39	8.59	23,734
22 May 14	8.48000 +0.44	8.54	8.03	8.05	82,086
21 May 14	8.04000 +0.11	8.08	7.91	7.91	50,797
20 May 14	7.93000 +0.06	8.02	7.81	7.88	12,589
19 May 14	7.87000 -0.04	7.96	7.83	7.92	90,198
16 May 14	7.91000 -0.01	8.03	7.85	8.00	113,208
15 May 14	7.92000 -0.02	8.20	7.90	8.18	82,323
14 May 14	7.94000 -0.06	8.05	7.90	8.05	25,136
13 May 14	8.00000 -0.07	8.09	7.79	7.82	80,627
12 May 14	8.07000 +0.16	8.19	7.98	8.05	23,008
09 May 14	7.91000 -0.12	8.09	7.90	7.99	189,351
08 May 14	8.03000 +0.00	8.15	7.99	8.07	56,678
07 May 14	8.03000 -0.04	8.15	7.96	8.15	80,671
06 May 14	8.07000 +0.07	8.10	7.88	7.90	138,935
05 May 14	8.00000 +1.82	8.20	7.60	7.89	768,151
02 May 14	6.18000 +0.02	6.25	6.18	6.20	5,476
01 May 14	6.16000 -0.27	6.43	6.16	6.38	11,875
30 Apr 14	6.43000 +0.31	6.47	6.15	6.15	35,222
29 Apr 14	6.12000 -0.17	6.30	6.10	6.30	40,163
28 Apr 14	6.29000 -0.05	6.44	6.26	6.42	7,756
25 Apr 14	6.34000 +0.00	6.42	6.30	6.40	1,800
24 Apr 14	6.34000 -0.01	6.45	6.30	6.40	20,464
23 Apr 14	6.35000 -0.05	6.46	6.35	6.37	2,394
22 Apr 14	6.40000 -0.02	6.47	6.34	6.34	13,115
21 Apr 14	6.42000 +0.18	6.45	6.20	6.22	8,286
17 Apr 14	6.24000 -0.08	6.43	6.15	6.41	11,832
16 Apr 14	6.32000 +0.28	6.35	6.15	6.15	15,252
15 Apr 14	6.04000 -0.04	6.07	5.96	6.03	30,841
14 Apr 14	6.08000 -0.39	6.46	6.05	6.46	50,137
11 Apr 14	6.47000 -0.28	6.70	6.43	6.70	12,582
10 Apr 14	6.75000 -0.02	6.79	6.68	6.70	12,535
09 Apr 14	6.77000 +0.01	6.80	6.68	6.68	27,336
08 Apr 14	6.76000 -0.10	6.76	6.71	6.75	1,500
07 Apr 14	6.86000 +0.02	6.86	6.71	6.72	6,911
04 Apr 14	6.84000 -0.06	7.00	6.82	6.90	5,103
03 Apr 14	6.90000 +0.01	7.00	6.89	7.00	6,262
02 Apr 14	6.89000 +0.07	6.99	6.83	6.83	7,120
01 Apr 14	6.82000 -0.23	7.06	6.78	7.06	28,608
31 Mar 14	7.05000 +0.05	7.10	6.91	7.09	47,172
28 Mar 14	7.00000 +0.01	7.10	6.88	7.00	36,125
27 Mar 14	6.99000 -0.08	7.32	6.86	7.04	37,749
26 Mar 14	7.07000 +0.10	7.15	7.00	7.05	12,747
25 Mar 14	6.97000 -0.05	7.21	6.97	7.05	21,214
24 Mar 14	7.02000 -0.16	7.16	6.88	7.16	50,226
21 Mar 14	7.18000 +0.11	7.19	7.06	7.14	5,256
20 Mar 14	7.07000 -0.07	7.17	7.04	7.07	6,519
19 Mar 14	7.14000 -0.05	7.20	7.08	7.20	22,875
18 Mar 14	7.19000 -0.06	7.38	7.14	7.25	30,048
17 Mar 14	7.25000 +0.20	7.34	7.06	7.06	23,212
14 Mar 14	7.05400 -0.24	7.30	6.91	7.26	36,782
13 Mar 14	7.29000 -0.02	7.30	7.25	7.30	16,378
12 Mar 14	7.31000 -0.32	7.50	7.31	7.50	12,939
11 Mar 14	7.63000 +0.08	7.63	7.46	7.57	17,522
10 Mar 14	7.55000 -0.16	7.67	7.51	7.60	11,368
07 Mar 14	7.71000 +0.26	7.72	7.48	7.48	20,720
06 Mar 14	7.45000 -0.07	7.79	7.45	7.59	53,636
05 Mar 14	7.52000 -0.07	7.80	7.50	7.56	13,166
04 Mar 14	7.59000 +0.16	7.65	7.49	7.49	15,633
03 Mar 14	7.43000 -0.03	7.58	7.43	7.50	13,445
28 Feb 14	7.46000 -0.21	7.70	7.46	7.68	36,401
27 Feb 14	7.67000 -0.16	7.84	7.52	7.80	27,409
26 Feb 14	7.83000 -0.12	8.05	7.82	7.91	25,981
25 Feb 14	7.95000 -0.45	8.39	7.94	8.39	21,400
24 Feb 14	8.40000 +0.53	8.40	7.90	7.90	61,366
21 Feb 14	7.86900 +0.04	7.92	7.66	7.83	42,194
20 Feb 14	7.83000 +0.02	7.85	7.60	7.77	26,664
19 Feb 14	7.81000 +0.34	7.81	7.42	7.42	18,734
18 Feb 14	7.47000 +0.29	7.60	7.22	7.22	31,864
14 Feb 14	7.18000 -0.33	7.48	7.18	7.45	12,277
13 Feb 14	7.51000 -0.10	7.79	7.25	7.60	31,398
12 Feb 14	7.61000 +0.13	7.71	7.50	7.50	14,148
11 Feb 14	7.48000 -0.03	7.59	7.25	7.59	11,962
10 Feb 14	7.51000 +0.20	8.02	7.30	7.30	38,247
07 Feb 14	7.31000 +0.16	7.49	7.15	7.20	25,961
06 Feb 14	7.15000 -0.25	7.39	7.10	7.26	32,671
05 Feb 14	7.40000 +0.04	7.60	7.15	7.35	33,997
04 Feb 14	7.36000 -0.18	7.57	7.36	7.57	32,321
03 Feb 14	7.54000 -0.05	7.88	7.35	7.59	60,079
31 Jan 14	7.59000 +0.22	7.59	7.05	7.20	107,530
30 Jan 14	7.37000 -0.08	7.68	7.23	7.52	19,790
29 Jan 14	7.45000 -0.10	7.56	7.18	7.48	32,860
28 Jan 14	7.55000 +0.11	7.83	7.50	7.50	18,492
27 Jan 14	7.44000 -0.62	8.38	7.44	8.01	66,967
24 Jan 14	8.06000 +0.22	8.09	7.70	7.80	139,992
23 Jan 14	7.84000 -0.10	7.94	7.65	7.80	24,454
22 Jan 14	7.94000 -0.67	8.71	7.64	8.52	165,551
21 Jan 14	8.61000 +1.06	8.79	7.50	7.63	478,004
17 Jan 14	7.55000 +0.20	7.99	7.38	7.38	118,083
16 Jan 14	7.35000 +0.18	7.35	7.11	7.11	27,544
15 Jan 14	7.16550 +0.18	7.24	6.97	6.97	10,140
14 Jan 14	6.99000 -0.01	7.01	6.90	6.93	4,776
13 Jan 14	7.00000 -0.16	7.27	6.94	7.08	17,412
10 Jan 14	7.16000 +0.05	7.16	6.97	7.10	24,342
09 Jan 14	7.11000 -0.23	7.34	7.00	7.32	12,527
08 Jan 14	7.34000 +0.00	7.35	7.30	7.34	5,950
07 Jan 14	7.34000 +0.00	7.55	7.26	7.32	22,518
06 Jan 14	7.34000 +0.38	7.41	7.00	7.00	71,036
03 Jan 14	6.96000 -0.09	7.10	6.96	7.01	14,831
02 Jan 14	7.05000 +0.09	7.22	6.96	7.12	20,269
31 Dec 13	6.96000 +0.24	7.22	6.74	6.76	51,492
30 Dec 13	6.72000 -0.09	6.87	6.69	6.75	54,374
27 Dec 13	6.81000 -0.04	6.94	6.77	6.80	55,741
26 Dec 13	6.85000 -0.10	7.11	6.85	7.03	38,163
24 Dec 13	6.95000 +0.07	7.18	6.81	6.86	22,791
23 Dec 13	6.88000 -0.18	7.14	6.88	7.11	14,641
20 Dec 13	7.06000 -0.05	7.17	6.96	7.07	24,503
19 Dec 13	7.11000 +0.02	7.18	7.02	7.10	34,939
18 Dec 13	7.09000 +0.04	7.19	6.74	7.00	45,606
17 Dec 13	7.05000 +0.08	7.09	6.98	7.00	24,032
16 Dec 13	6.97000 +0.30	7.06	6.77	6.77	71,098
13 Dec 13	6.67000 +0.28	6.82	6.39	6.39	61,323
12 Dec 13	6.39000 +0.25	6.55	6.08	6.10	46,612
11 Dec 13	6.14000 +0.10	6.34	6.02	6.10	97,807
10 Dec 13	6.04000 +0.00	6.20	6.00	6.03	41,133
09 Dec 13	6.04000 -0.05	6.20	5.85	6.04	87,629
06 Dec 13	6.09000 +0.06	6.10	5.90	6.03	85,775
05 Dec 13	6.03000 +0.04	6.03	5.85	5.96	51,490
04 Dec 13	5.99000 -0.08	6.02	5.95	6.00	11,479
03 Dec 13	6.07000 +0.15	6.08	5.86	5.86	34,949
02 Dec 13	5.92000 +0.02	6.08	5.86	5.90	45,648
29 Nov 13	5.90000 -0.20	6.14	5.90	6.14	6,368
27 Nov 13	6.10000 +0.09	6.20	5.98	6.02	57,130
26 Nov 13	6.01000 +0.37	6.19	5.70	5.70	49,875
25 Nov 13	5.64000 +0.09	5.86	5.51	5.54	24,151
22 Nov 13	5.55000 +0.04	5.60	5.50	5.55	14,498
21 Nov 13	5.51000 +0.01	5.55	5.50	5.55	7,526
20 Nov 13	5.50000 -0.01	5.55	5.42	5.48	13,451
19 Nov 13	5.51000 +0.00	5.52	5.42	5.51	21,563
18 Nov 13	5.51000 -0.01	5.60	5.40	5.60	18,271
15 Nov 13	5.52000 -0.03	5.60	5.50	5.60	8,428
14 Nov 13	5.55000 +0.31	5.56	5.34	5.40	30,267
13 Nov 13	5.24000 +0.05	5.27	5.10	5.15	31,548
12 Nov 13	5.19000 -0.23	5.48	5.15	5.42	74,051
11 Nov 13	5.42000 +0.02	5.60	5.39	5.42	53,029
08 Nov 13	5.40000 +0.04	5.49	5.38	5.47	5,058
07 Nov 13	5.36000 -0.04	5.50	5.35	5.50	46,609
06 Nov 13	5.40000 +0.05	5.49	5.38	5.40	39,696
05 Nov 13	5.35000 +0.02	5.37	5.32	5.35	22,134
04 Nov 13	5.33000 +0.13	5.42	5.27	5.27	26,606
01 Nov 13	5.20000 +0.05	5.30	5.15	5.30	22,604
31 Oct 13	5.15000 +0.00	5.23	5.11	5.16	58,277
30 Oct 13	5.15000 -0.15	5.30	5.15	5.27	18,140
29 Oct 13	5.30000 -0.18	5.53	5.27	5.45	12,316
28 Oct 13	5.48000 -0.07	5.68	5.40	5.60	21,214
25 Oct 13	5.55000 +0.12	5.73	5.45	5.49	35,287
24 Oct 13	5.43000 +0.12	5.63	5.31	5.31	42,834
23 Oct 13	5.31000 +0.12	5.38	5.16	5.22	17,406
22 Oct 13	5.19000 +0.05	5.51	5.15	5.17	88,351
21 Oct 13	5.14000 +0.15	5.36	5.01	5.22	97,219
18 Oct 13	4.99000 +0.07	5.22	4.91	4.96	64,596
17 Oct 13	4.92000 -0.07	5.12	4.80	4.93	39,127
16 Oct 13	4.99000 +0.09	5.12	4.90	4.90	30,930
15 Oct 13	4.90000 +0.01	4.95	4.85	4.89	30,118
14 Oct 13	4.89000 +0.03	4.95	4.80	4.80	20,584
11 Oct 13	4.86000 -0.01	4.90	4.81	4.89	23,574
10 Oct 13	4.87000 +0.01	4.91	4.83	4.91	24,109
09 Oct 13	4.86000 +0.06	4.96	4.81	4.85	27,572
08 Oct 13	4.80000 -0.08	4.88	4.79	4.86	43,150
07 Oct 13	4.88000 +0.02	4.96	4.82	4.85	8,461
04 Oct 13	4.86000 +0.01	5.09	4.86	4.90	14,501
03 Oct 13	4.85000 -0.04	5.16	4.84	4.89	55,285
02 Oct 13	4.89000 -0.08	4.94	4.84	4.89	88,706
01 Oct 13	4.97000 -0.14	5.10	4.95	5.10	33,711
30 Sep 13	5.11000 +0.00	5.15	5.05	5.07	48,417
27 Sep 13	5.11000 -0.01	5.14	5.08	5.12	32,183
26 Sep 13	5.12000 -0.05	5.18	5.10	5.15	29,927
25 Sep 13	5.17000 -0.09	5.29	5.13	5.25	20,405
24 Sep 13	5.26000 +0.00	5.30	5.24	5.24	15,398
23 Sep 13	5.26000 +0.16	5.35	4.58	5.11	23,912
20 Sep 13	5.10000 -0.12	5.49	5.10	5.29	30,601
19 Sep 13	5.22000 -0.13	5.45	5.20	5.35	45,004
18 Sep 13	5.35000 +0.02	5.43	5.23	5.31	7,005
17 Sep 13	5.33000 -0.04	5.45	5.31	5.43	20,605
16 Sep 13	5.37000 +0.00	5.46	5.28	5.36	22,650
13 Sep 13	5.37000 +0.16	5.45	5.22	5.32	19,779
12 Sep 13	5.21000 -0.05	5.32	5.20	5.23	11,743
11 Sep 13	5.26000 -0.01	5.40	5.22	5.26	24,481
10 Sep 13	5.27000 +0.18	5.27	5.03	5.12	27,509
09 Sep 13	5.09000 +0.18	5.27	4.91	4.91	109,175
06 Sep 13	4.91000 +0.24	4.99	4.71	4.71	26,567
05 Sep 13	4.67000 +0.01	4.80	4.60	4.65	13,390
04 Sep 13	4.66000 +0.08	4.68	4.57	4.59	18,029
03 Sep 13	4.58000 +0.02	4.76	4.54	4.62	37,106
30 Aug 13	4.56000 -0.01	4.62	4.56	4.60	33,864
29 Aug 13	4.57000 -0.07	4.62	4.52	4.62	22,606
28 Aug 13	4.64000 -0.02	4.70	4.56	4.63	26,299
27 Aug 13	4.66000 -0.03	4.67	4.56	4.65	28,282
26 Aug 13	4.69000 +0.00	4.75	4.68	4.73	30,061
23 Aug 13	4.69000 -0.19	4.90	4.67	4.90	33,326
22 Aug 13	4.88000 +0.25	4.88	4.66	4.66	20,414
21 Aug 13	4.63000 +0.31	4.69	4.29	4.32	78,236
20 Aug 13	4.32000 +0.02	4.35	4.26	4.26	54,736
19 Aug 13	4.30000 -0.06	4.34	4.30	4.34	41,522
16 Aug 13	4.36000 +0.00	4.37	4.32	4.36	22,206
15 Aug 13	4.36000 +0.04	4.38	4.30	4.30	30,078
14 Aug 13	4.32000 -0.04	4.48	4.32	4.48	10,706
13 Aug 13	4.36000 -0.05	4.43	4.35	4.43	43,277
12 Aug 13	4.41000 -0.02	4.47	4.40	4.41	20,200
09 Aug 13	4.43000 -0.07	4.50	4.43	4.50	18,184
08 Aug 13	4.50000 -0.04	4.58	4.45	4.58	65,526
07 Aug 13	4.54000 -0.02	4.56	4.53	4.54	25,774
06 Aug 13	4.56000 -0.06	4.63	4.55	4.62	34,965
05 Aug 13	4.62000 +0.03	4.68	4.58	4.60	17,366
02 Aug 13	4.59000 -0.05	4.68	4.59	4.66	25,601
01 Aug 13	4.64000 +0.02	4.77	4.62	4.68	28,192
31 Jul 13	4.62000 +0.00	4.65	4.59	4.63	34,447
30 Jul 13	4.62000 -0.01	4.67	4.60	4.65	69,506
29 Jul 13	4.63000 -0.01	4.69	4.63	4.64	27,982
26 Jul 13	4.64000 +0.00	4.66	4.61	4.61	30,592
25 Jul 13	4.64000 +0.01	4.71	4.62	4.66	53,457
24 Jul 13	4.63000 -0.02	4.68	4.63	4.65	42,813
23 Jul 13	4.65000 -0.01	4.69	4.64	4.67	65,965
22 Jul 13	4.66000 -0.01	4.74	4.65	4.66	77,154
19 Jul 13	4.67000 -0.04	4.77	4.65	4.71	50,889
18 Jul 13	4.71000 -0.03	4.80	4.71	4.78	31,999
17 Jul 13	4.74000 -0.05	4.85	4.74	4.84	33,790
16 Jul 13	4.79000 +0.01	4.87	4.74	4.75	127,640
15 Jul 13	4.78000 -0.05	4.89	4.78	4.89	53,158
12 Jul 13	4.83000 -0.01	4.87	4.80	4.83	28,837
11 Jul 13	4.84000 -0.06	5.01	4.82	5.01	34,338
10 Jul 13	4.90000 +0.02	4.94	4.81	4.83	63,524
09 Jul 13	4.88000 -0.05	5.03	4.86	5.03	86,701
08 Jul 13	4.93000 -0.11	5.03	4.93	5.03	37,266
05 Jul 13	5.04000 +0.03	5.10	4.97	5.10	36,326
03 Jul 13	5.01000 +0.00	5.06	4.99	4.99	33,642
02 Jul 13	5.01000 -0.16	5.31	4.93	5.13	179,267
01 Jul 13	5.17000 +0.57	5.24	4.60	4.60	194,663
28 Jun 13	4.60000 -0.05	4.83	4.58	4.63	1,920,500
27 Jun 13	4.65000 -0.12	4.84	4.65	4.82	194,142
26 Jun 13	4.77000 +0.01	4.85	4.73	4.79	87,509
25 Jun 13	4.76000 +0.01	4.90	4.72	4.83	93,874
24 Jun 13	4.75000 -0.12	5.17	4.71	4.74	97,662
21 Jun 13	4.87000 -0.21	5.11	4.80	5.11	539,668
20 Jun 13	5.08000 -0.16	5.16	5.05	5.12	95,026
19 Jun 13	5.24000 -0.18	5.43	5.16	5.40	72,873
18 Jun 13	5.42000 -0.16	5.57	5.32	5.57	103,558
17 Jun 13	5.58000 +0.05	5.99	5.50	5.60	121,872
14 Jun 13	5.53000 -0.08	5.68	5.51	5.68	35,680
13 Jun 13	5.61000 +0.10	5.66	5.50	5.51	47,239
12 Jun 13	5.51000 -0.01	5.65	5.50	5.55	53,867
11 Jun 13	5.52000 -0.16	5.68	5.50	5.61	59,441
10 Jun 13	5.68000 -0.38	6.11	5.60	6.11	94,228
07 Jun 13	6.06000 +0.08	6.10	6.05	6.05	28,026
06 Jun 13	5.98000 +0.08	5.99	5.85	5.90	26,366
05 Jun 13	5.90000 -0.16	6.16	5.80	6.16	63,995
04 Jun 13	6.06000 -0.10	6.15	6.00	6.15	32,439
03 Jun 13	6.16000 +0.28	6.21	5.80	5.92	50,534
31 May 13	5.88000 -0.17	6.07	5.84	5.99	54,888
30 May 13	6.05000 +0.07	6.09	5.95	6.01	30,299
29 May 13	5.98000 -0.20	6.19	5.96	6.19	21,749
28 May 13	6.18000 +0.31	6.30	5.91	5.91	66,885
24 May 13	5.87000 -0.05	6.00	5.82	5.87	23,414
23 May 13	5.92000 +0.32	5.95	5.52	5.57	29,704
22 May 13	5.60000 -0.21	5.98	5.59	5.83	24,439
21 May 13	5.81000 -0.25	6.12	5.73	6.07	46,923
20 May 13	6.06000 +0.15	6.12	5.92	5.93	44,435
17 May 13	5.91000 +0.30	5.95	5.60	5.66	52,870
16 May 13	5.61000 +0.08	5.75	5.50	5.52	35,016
15 May 13	5.53000 +0.01	5.55	5.50	5.50	34,816
14 May 13	5.52000 -0.02	5.59	5.50	5.59	34,618
13 May 13	5.54000 -0.14	5.66	5.50	5.65	34,861
10 May 13	5.68000 -0.09	5.84	5.66	5.84	22,913
09 May 13	5.77000 +0.00	5.93	5.70	5.72	31,710
08 May 13	5.77000 +0.07	5.79	5.66	5.66	12,914
07 May 13	5.70000 -0.10	5.87	5.65	5.79	30,333
06 May 13	5.80000 +0.12	6.05	5.73	5.90	36,190
03 May 13	5.68000 -0.06	5.98	5.66	5.85	51,122
02 May 13	5.74000 +0.24	5.82	5.55	5.55	54,026
01 May 13	5.50000 -0.39	6.11	5.50	5.85	81,980
30 Apr 13	5.89000 +0.29	5.90	5.56	5.63	38,530
29 Apr 13	5.60000 +0.00	5.64	5.52	5.61	20,244
26 Apr 13	5.60000 +0.07	5.66	5.50	5.52	35,743
25 Apr 13	5.53000 -0.02	5.69	5.50	5.55	19,567
24 Apr 13	5.55000 +0.20	5.58	5.36	5.36	14,462
23 Apr 13	5.35000 +0.12	5.35	5.16	5.25	38,559
22 Apr 13	5.23000 -0.13	5.59	5.10	5.31	29,203
19 Apr 13	5.36000 +0.23	5.38	5.12	5.12	132,022
18 Apr 13	5.13000 -0.34	5.50	5.13	5.50	51,614
17 Apr 13	5.47000 -0.23	5.67	5.47	5.67	43,416
16 Apr 13	5.70000 -0.02	5.84	5.69	5.83	36,446
15 Apr 13	5.72000 -0.45	6.15	5.70	6.15	54,256
12 Apr 13	6.17000 -0.08	6.25	6.14	6.22	16,989
11 Apr 13	6.25000 -0.05	6.37	6.20	6.30	91,251
10 Apr 13	6.30000 +0.05	6.45	6.19	6.25	17,336
09 Apr 13	6.25000 -0.25	6.49	6.25	6.49	27,807
08 Apr 13	6.50000 +0.00	6.58	6.47	6.54	22,880
05 Apr 13	6.50000 -0.08	6.51	6.45	6.45	16,294
04 Apr 13	6.58000 +0.04	6.64	6.51	6.53	12,851
03 Apr 13	6.54000 -0.09	6.66	6.49	6.66	21,554
02 Apr 13	6.63000 -0.12	6.77	6.62	6.77	51,814
01 Apr 13	6.75000 -0.01	6.77	6.65	6.72	29,860
28 Mar 13	6.76000 +0.02	6.79	6.69	6.77	50,089
27 Mar 13	6.74000 -0.05	6.80	6.71	6.72	10,703
26 Mar 13	6.79000 +0.00	6.83	6.73	6.81	13,324
25 Mar 13	6.79000 +0.02	6.84	6.73	6.81	19,138
22 Mar 13	6.77000 -0.02	6.83	6.72	6.80	6,114
21 Mar 13	6.79000 +0.00	6.83	6.72	6.72	27,884
20 Mar 13	6.79000 +0.12	6.79	6.65	6.69	37,284
19 Mar 13	6.67000 +0.03	6.74	6.61	6.64	67,515
18 Mar 13	6.64000 +0.03	6.68	6.55	6.55	24,685
15 Mar 13	6.61000 -0.04	6.70	6.50	6.70	61,510
14 Mar 13	6.65000 +0.00	6.67	6.53	6.67	19,141
13 Mar 13	6.65000 +0.13	6.65	6.50	6.51	18,977
12 Mar 13	6.52000 -0.13	6.65	6.52	6.62	18,658
11 Mar 13	6.65000 -0.10	6.71	6.60	6.71	14,847
08 Mar 13	6.75000 -0.07	6.90	6.66	6.88	36,285
07 Mar 13	6.82000 -0.10	6.92	6.69	6.92	26,715
06 Mar 13	6.92000 -0.13	7.14	6.91	7.09	55,984
05 Mar 13	7.05000 +0.48	7.06	6.63	6.63	209,374
04 Mar 13	6.57000 -0.06	6.69	6.52	6.63	30,025
01 Mar 13	6.63000 -0.11	6.93	6.57	6.69	10,777
28 Feb 13	6.74000 -0.01	6.92	6.74	6.88	21,713
27 Feb 13	6.75000 +0.09	7.00	6.70	6.75	32,005
26 Feb 13	6.66000 +0.07	7.23	6.60	6.62	31,242
25 Feb 13	6.59000 +0.06	7.01	6.50	6.58	67,769
22 Feb 13	6.53000 +0.17	6.55	6.42	6.42	21,937
21 Feb 13	6.36000 -0.19	6.74	6.33	6.55	45,672
20 Feb 13	6.55000 -0.49	7.06	6.43	7.00	30,671
19 Feb 13	7.04000 +0.56	7.06	6.40	6.40	71,490
15 Feb 13	6.48000 -0.01	6.55	6.35	6.55	67,620
14 Feb 13	6.49000 -0.34	6.99	6.46	6.85	40,316
13 Feb 13	6.83000 -0.03	6.90	6.81	6.89	8,616
12 Feb 13	6.86000 +0.02	6.89	6.75	6.80	9,652
11 Feb 13	6.84000 -0.06	6.89	6.82	6.89	7,582
08 Feb 13	6.90000 +0.03	7.06	6.86	6.86	4,879
07 Feb 13	6.87000 -0.06	7.02	6.87	6.94	2,079
06 Feb 13	6.93000 -0.07	7.05	6.83	6.98	8,299
05 Feb 13	7.00000 +0.19	7.08	6.86	6.86	15,429
04 Feb 13	6.81000 +0.04	6.85	6.65	6.69	17,903
01 Feb 13	6.77000 -0.18	7.04	6.70	6.96	56,371
31 Jan 13	6.95000 -0.04	7.10	6.89	7.05	31,057
30 Jan 13	6.99000 -0.01	7.03	6.88	6.98	19,013
29 Jan 13	7.00000 +0.00	7.17	6.67	6.78	54,792
28 Jan 13	7.00000 +0.12	7.17	6.86	6.87	90,488
25 Jan 13	6.88000 -0.11	7.00	6.81	7.00	10,509
24 Jan 13	6.99000 -0.13	7.08	6.80	7.08	25,234
23 Jan 13	7.12000 -0.03	7.27	7.06	7.12	9,661
22 Jan 13	7.15000 -0.11	7.34	7.10	7.25	22,585
18 Jan 13	7.26000 -0.09	7.41	7.25	7.35	24,550
17 Jan 13	7.35000 +0.05	7.35	7.25	7.35	18,400
16 Jan 13	7.30000 -0.01	7.34	7.21	7.30	18,192
15 Jan 13	7.31000 +0.05	7.35	7.13	7.22	8,760
14 Jan 13	7.26000 -0.10	7.38	7.18	7.36	19,667
11 Jan 13	7.36000 +0.05	7.50	7.32	7.35	29,729
10 Jan 13	7.31000 +0.02	7.50	7.25	7.30	37,639
09 Jan 13	7.29000 -0.10	7.46	7.24	7.39	44,488
08 Jan 13	7.39000 -0.20	7.63	7.33	7.52	117,080
07 Jan 13	7.59000 -0.16	7.75	7.55	7.70	35,547
04 Jan 13	7.75000 -0.38	8.21	7.67	8.21	24,589
03 Jan 13	8.13000 -0.19	8.44	7.41	8.34	26,129
02 Jan 13	8.32000 +0.40	8.45	8.00	8.10	66,264
31 Dec 12	7.92000 +0.05	8.10	7.50	7.88	64,743
28 Dec 12	7.87000 +0.29	7.92	7.58	7.58	27,593
27 Dec 12	7.58000 +0.05	7.76	7.50	7.50	10,921
26 Dec 12	7.53000 -0.05	7.97	7.48	7.97	12,616
24 Dec 12	7.58000 -0.25	7.81	7.55	7.81	17,112
21 Dec 12	7.83000 +0.12	7.83	7.36	7.73	316,686
20 Dec 12	7.71000 +0.21	7.72	7.32	7.50	95,745
19 Dec 12	7.50000 -0.08	7.55	7.46	7.50	30,996
18 Dec 12	7.58000 -0.09	7.81	7.50	7.50	27,944
17 Dec 12	7.67000 +0.10	7.80	7.50	7.60	31,268
14 Dec 12	7.57000 -0.09	7.78	7.50	7.66	32,685
13 Dec 12	7.66000 -0.14	7.91	7.56	7.56	26,089
12 Dec 12	7.80000 +0.03	8.03	7.65	7.81	40,503
11 Dec 12	7.77000 -0.13	8.20	7.69	7.97	62,514
10 Dec 12	7.90000 +0.02	7.95	7.56	7.92	15,820
07 Dec 12	7.88000 +0.22	8.02	7.72	7.72	27,476
06 Dec 12	7.66000 +0.01	7.79	7.56	7.67	11,649
05 Dec 12	7.65000 -0.30	8.00	7.50	8.00	14,719
04 Dec 12	7.95000 -0.40	8.35	7.71	8.35	28,059
03 Dec 12	8.35000 -0.20	8.60	8.31	8.60	10,097
30 Nov 12	8.55000 +0.06	8.60	8.26	8.48	18,323
29 Nov 12	8.49000 +0.19	8.98	8.17	8.39	13,523
28 Nov 12	8.30000 +0.06	8.91	8.08	8.86	14,196
27 Nov 12	8.24000 +0.10	8.40	8.08	8.16	17,592
26 Nov 12	8.14000 +0.22	8.18	7.92	7.92	19,578
23 Nov 12	7.92000 +0.36	8.25	7.56	7.60	11,710
21 Nov 12	7.56000 -0.04	7.61	7.42	7.61	26,270
20 Nov 12	7.60000 +0.01	7.65	7.50	7.65	15,093
19 Nov 12	7.59000 +0.11	7.94	7.41	7.57	57,240
16 Nov 12	7.48000 -0.36	8.13	7.45	7.85	49,243
15 Nov 12	7.84000 -0.19	8.06	7.79	8.00	34,419
14 Nov 12	8.03000 -0.25	8.29	8.03	8.29	36,905
13 Nov 12	8.28000 +0.09	8.39	8.15	8.21	28,627
12 Nov 12	8.19000 +0.28	8.39	7.95	7.95	389,808
09 Nov 12	7.91000 -0.15	8.30	7.81	8.00	33,237
08 Nov 12	8.06000 -0.19	8.27	8.01	8.26	35,029
07 Nov 12	8.25000 -0.24	8.88	8.20	8.50	70,743
06 Nov 12	8.49000 +0.30	8.49	8.20	8.23	16,897
05 Nov 12	8.19000 -0.17	8.25	8.05	8.25	53,236
02 Nov 12	8.36000 -0.13	8.75	8.28	8.50	34,145
01 Nov 12	8.49000 -0.11	8.58	8.46	8.58	20,960
31 Oct 12	8.60000 -0.10	8.80	8.50	8.80	11,853
26 Oct 12	8.70000 -0.04	8.80	8.66	8.71	11,905
25 Oct 12	8.74000 +0.03	8.81	8.64	8.81	22,938
24 Oct 12	8.71000 +0.01	9.00	8.65	8.74	21,456
23 Oct 12	8.70000 -0.03	8.75	8.57	8.65	24,756
22 Oct 12	8.73000 +0.00	8.81	8.70	8.81	14,642
19 Oct 12	8.73000 +0.02	8.84	8.57	8.70	51,287
18 Oct 12	8.71000 -0.06	8.80	8.64	8.80	11,615
17 Oct 12	8.77000 -0.03	8.85	8.59	8.73	9,172
16 Oct 12	8.80000 -0.07	9.10	8.71	8.87	39,070
15 Oct 12	8.87000 +0.06	8.96	8.70	8.82	11,825
12 Oct 12	8.81000 -0.20	9.17	8.72	9.08	20,328
11 Oct 12	9.01000 -0.24	9.33	8.94	9.33	22,366
10 Oct 12	9.25000 -0.24	9.55	9.05	9.47	22,472
09 Oct 12	9.49000 -0.39	9.86	9.36	9.86	30,592
08 Oct 12	9.88000 -0.30	10.16	9.82	10.16	25,135
05 Oct 12	10.18000 +0.19	10.25	9.96	10.10	65,015
04 Oct 12	9.99000 +0.12	10.00	9.73	9.90	46,287
03 Oct 12	9.87000 -0.09	10.01	9.56	10.01	19,191
02 Oct 12	9.96000 -0.05	10.20	9.89	10.20	36,858
01 Oct 12	10.01000 +0.30	10.20	9.73	9.75	18,440
28 Sep 12	9.71000 -0.26	10.12	9.68	9.96	37,127
27 Sep 12	9.97000 +0.17	10.00	9.69	9.84	16,282
26 Sep 12	9.80000 +0.12	9.90	9.65	9.67	21,947
25 Sep 12	9.68000 -0.23	9.90	9.48	9.90	41,126
24 Sep 12	9.91000 -0.10	10.07	9.63	9.95	20,042
21 Sep 12	10.01000 +0.07	10.50	9.86	10.18	288,263
20 Sep 12	9.94000 -0.10	10.22	9.55	9.98	58,794
19 Sep 12	10.04000 +0.41	10.30	9.39	9.49	91,829
18 Sep 12	9.63000 +0.24	9.75	9.31	9.40	49,304
17 Sep 12	9.39000 +0.24	9.41	8.84	9.04	24,110
14 Sep 12	9.15000 +0.44	9.20	8.62	8.70	58,337
13 Sep 12	8.71000 +0.37	8.75	8.30	8.30	36,973
12 Sep 12	8.34000 -0.05	8.60	8.10	8.30	16,710
11 Sep 12	8.39000 +0.26	8.55	7.75	8.09	39,428
10 Sep 12	8.13000 -0.08	8.34	8.05	8.16	22,355
07 Sep 12	8.21000 -0.23	8.46	8.09	8.46	49,425
06 Sep 12	8.44000 +0.26	8.52	8.05	8.25	29,628
05 Sep 12	8.18000 -0.12	8.41	8.11	8.29	21,984
04 Sep 12	8.30000 +0.14	8.74	8.12	8.49	20,150
31 Aug 12	8.16000 -0.20	8.42	8.13	8.42	12,836
30 Aug 12	8.36000 -0.24	8.68	8.36	8.50	10,757
29 Aug 12	8.60000 +0.01	8.75	8.52	8.75	27,770
28 Aug 12	8.59000 +0.19	8.67	8.38	8.38	29,296
27 Aug 12	8.40000 +0.02	8.50	8.27	8.27	12,910
24 Aug 12	8.38000 -0.02	8.67	8.32	8.34	8,754
23 Aug 12	8.40000 -0.30	8.86	8.26	8.73	16,313
22 Aug 12	8.70000 +0.08	8.86	8.52	8.64	26,581
21 Aug 12	8.62000 -0.24	9.40	8.60	8.94	36,930
20 Aug 12	8.86000 +0.02	9.03	8.80	8.82	29,050
17 Aug 12	8.84000 +0.09	8.95	8.64	8.74	16,530
16 Aug 12	8.75000 +0.03	8.91	8.50	8.69	31,513
15 Aug 12	8.72000 +0.29	8.72	8.35	8.42	12,192
14 Aug 12	8.43000 -0.06	8.65	8.35	8.55	13,120
13 Aug 12	8.49000 -0.16	8.62	8.41	8.62	19,721
10 Aug 12	8.65000 -0.04	8.93	8.58	8.70	34,927
09 Aug 12	8.69000 +0.18	9.08	8.26	8.47	30,941
08 Aug 12	8.51000 -0.18	8.74	8.50	8.63	20,834
07 Aug 12	8.69000 +0.11	9.00	8.60	8.61	87,919
06 Aug 12	8.58000 -0.70	9.34	8.52	9.34	59,597
03 Aug 12	9.28000 +0.17	9.66	9.20	9.66	64,089
02 Aug 12	9.11000 -0.83	10.17	8.98	9.66	244,383
01 Aug 12	9.94000 +2.84	11.00	8.51	8.51	1,220,072
31 Jul 12	7.10000 -0.05	7.34	7.08	7.13	37,968
30 Jul 12	7.15000 -0.05	7.30	7.05	7.18	15,256
27 Jul 12	7.20000 +0.13	7.30	6.92	7.02	35,463
26 Jul 12	7.07000 +0.06	7.16	6.95	7.10	23,781
25 Jul 12	7.01000 -0.02	7.19	6.97	7.10	50,866
24 Jul 12	7.03000 +0.03	7.18	6.98	7.00	59,344
23 Jul 12	7.00000 -0.30	7.25	7.00	7.10	28,565
20 Jul 12	7.30000 +0.18	7.52	7.05	7.05	85,267
19 Jul 12	7.12000 +0.61	7.14	6.50	6.51	44,183
18 Jul 12	6.51000 -0.38	6.88	6.48	6.86	58,375
17 Jul 12	6.89000 -0.26	7.28	6.86	7.18	51,580
16 Jul 12	7.15000 -0.62	7.73	7.04	7.71	68,090
13 Jul 12	7.77000 -0.02	7.91	7.70	7.80	31,393
12 Jul 12	7.79000 +0.28	7.89	7.37	7.46	42,571
11 Jul 12	7.51000 +0.23	7.68	7.17	7.28	39,622
10 Jul 12	7.28000 +0.20	7.39	6.99	7.17	57,359
09 Jul 12	7.08000 +0.15	7.10	6.77	6.95	34,512
06 Jul 12	6.93000 -0.28	7.15	6.85	7.15	26,838
05 Jul 12	7.21000 -0.09	7.40	7.14	7.18	14,201
03 Jul 12	7.30000 +0.19	7.32	6.96	7.10	35,119
02 Jul 12	7.11000 -0.10	7.31	7.00	7.25	38,746
29 Jun 12	7.21000 +0.10	7.33	7.12	7.32	60,548
28 Jun 12	7.11000 +0.29	7.16	6.76	6.76	31,567
27 Jun 12	6.82000 -0.15	7.10	6.59	7.00	26,481
26 Jun 12	6.97000 +0.20	7.04	6.80	6.80	34,702
25 Jun 12	6.77000 -0.47	7.25	6.68	7.11	70,180
22 Jun 12	7.24000 -0.58	7.97	7.21	7.94	496,126
21 Jun 12	7.82000 +0.23	8.00	7.65	7.65	71,006
20 Jun 12	7.59000 -0.16	7.88	7.41	7.72	40,189
19 Jun 12	7.75000 +0.17	7.90	7.48	7.50	52,759
18 Jun 12	7.58000 -0.08	7.79	7.54	7.56	28,485
15 Jun 12	7.66000 +0.04	7.87	7.32	7.59	66,159
14 Jun 12	7.62000 +0.39	7.70	7.21	7.25	27,650
13 Jun 12	7.23000 -0.14	7.68	7.11	7.40	25,571
12 Jun 12	7.37000 +0.39	7.40	6.86	7.07	17,146
11 Jun 12	6.98000 -0.29	7.39	6.98	7.39	27,393
08 Jun 12	7.27000 +0.14	7.27	6.98	7.07	12,053
07 Jun 12	7.13000 -0.01	7.29	6.99	7.29	18,666
06 Jun 12	7.14000 +0.20	7.23	6.76	6.98	65,464
05 Jun 12	6.94000 +0.05	7.07	6.74	6.87	18,856
04 Jun 12	6.89000 -0.28	7.15	6.86	7.15	32,384
01 Jun 12	7.17000 -0.39	7.53	7.15	7.35	38,508
31 May 12	7.56000 -0.11	8.28	7.50	7.73	54,393
30 May 12	7.67000 -0.27	7.94	7.61	7.82	18,699
29 May 12	7.94000 +0.05	8.02	7.78	7.95	22,424
25 May 12	7.89000 -0.21	8.04	7.82	8.04	7,587
24 May 12	8.10000 +0.26	8.10	7.69	7.80	27,433
23 May 12	7.84000 +0.04	7.99	7.47	7.70	31,110
22 May 12	7.80000 -0.28	8.19	7.61	8.08	29,065
21 May 12	8.08000 -0.13	8.40	7.99	8.22	30,791
18 May 12	8.21000 +0.41	8.63	7.70	7.72	41,756
17 May 12	7.80000 -0.15	8.18	7.75	7.89	30,961
16 May 12	7.95000 -0.24	8.35	7.94	8.15	27,158
15 May 12	8.19000 -0.06	8.34	8.16	8.16	14,565
14 May 12	8.25000 -0.09	8.50	8.16	8.16	22,385
11 May 12	8.34000 -0.34	8.51	8.27	8.49	31,027
10 May 12	8.68000 +0.02	8.85	8.59	8.80	31,866
09 May 12	8.66000 +0.06	8.74	8.25	8.31	41,830
08 May 12	8.60000 +0.22	8.75	8.22	8.22	26,122
07 May 12	8.38000 +0.22	8.48	8.14	8.16	20,840
04 May 12	8.16000 -0.56	8.70	8.12	8.65	31,196
03 May 12	8.72000 -0.31	9.04	8.70	9.02	19,932
02 May 12	9.03000 +0.59	9.09	8.52	8.99	114,971
01 May 12	8.44000 +0.01	8.77	8.41	8.49	25,881
30 Apr 12	8.43000 -0.44	8.91	8.35	8.91	22,712
27 Apr 12	8.87000 +0.10	8.89	8.77	8.77	12,937
26 Apr 12	8.77000 -0.21	9.02	8.74	8.98	19,699
25 Apr 12	8.98000 +0.52	9.14	8.46	8.58	33,386
24 Apr 12	8.46000 +0.25	8.57	8.13	8.19	45,078
23 Apr 12	8.21000 -0.03	8.43	8.05	8.05	31,492
20 Apr 12	8.24000 +0.14	8.40	8.13	8.29	20,592
19 Apr 12	8.10000 -0.35	8.55	8.05	8.46	11,024
18 Apr 12	8.45000 -0.15	8.58	8.45	8.50	24,832
17 Apr 12	8.60000 +0.06	8.75	8.53	8.65	33,517
16 Apr 12	8.54000 +0.27	8.58	8.36	8.36	11,039
13 Apr 12	8.27000 -0.14	8.42	8.22	8.34	24,638
12 Apr 12	8.41000 +0.21	8.64	8.00	8.19	127,917
11 Apr 12	8.20000 -0.06	8.38	8.04	8.35	42,093
10 Apr 12	8.26000 -0.39	8.84	8.15	8.63	34,971
09 Apr 12	8.65000 -0.22	8.85	8.61	8.64	23,920
05 Apr 12	8.87000 -0.24	8.99	8.60	8.88	31,054
04 Apr 12	9.11000 -0.47	9.54	8.87	9.54	34,252
03 Apr 12	9.58000 -0.17	9.73	9.49	9.68	28,815
02 Apr 12	9.75000 +0.55	9.83	9.16	9.18	23,132
30 Mar 12	9.20000 +0.11	9.44	9.12	9.22	38,690
29 Mar 12	9.09000 -0.46	9.55	9.03	9.33	50,509
28 Mar 12	9.55000 -0.12	9.70	9.41	9.68	26,954
27 Mar 12	9.67000 -0.44	10.11	9.64	10.11	18,940
26 Mar 12	10.11000 +0.20	10.31	9.87	10.07	32,189
23 Mar 12	9.91000 +0.37	9.96	9.49	9.49	19,767
22 Mar 12	9.54000 -0.39	10.00	9.46	9.90	17,149
21 Mar 12	9.93000 -0.07	10.07	9.89	10.00	19,390
20 Mar 12	10.00000 -0.28	10.36	9.89	10.20	14,896
19 Mar 12	10.28000 +0.37	10.50	10.00	10.00	30,514
16 Mar 12	9.91000 -0.63	10.61	9.90	10.61	55,849
15 Mar 12	10.54000 +0.53	10.74	9.88	10.06	25,040
14 Mar 12	10.01000 -0.24	10.44	9.91	10.26	32,032
13 Mar 12	10.25000 -0.01	10.30	10.01	10.28	20,861
12 Mar 12	10.26000 -0.12	10.49	10.22	10.31	8,359
09 Mar 12	10.38000 +0.13	10.59	10.20	10.20	18,118
08 Mar 12	10.25000 +0.31	10.29	9.78	9.99	15,607
07 Mar 12	9.94000 +0.12	9.99	9.71	9.71	14,733
06 Mar 12	9.82000 -0.42	10.40	9.55	10.05	101,046
05 Mar 12	10.24000 +0.45	10.54	9.76	9.78	42,760
02 Mar 12	9.79000 -0.53	10.52	9.77	10.36	31,832
01 Mar 12	10.32000 -0.30	10.62	10.29	10.62	46,420
29 Feb 12	10.62000 -0.05	10.93	10.45	10.75	183,098
28 Feb 12	10.67000 +0.23	10.97	10.56	10.86	42,731
27 Feb 12	10.44000 +0.16	10.50	10.00	10.15	10,645
24 Feb 12	10.28000 +0.08	10.52	10.12	10.22	15,924
23 Feb 12	10.20000 +0.20	10.30	9.81	9.93	13,906
22 Feb 12	10.00000 +0.31	10.15	9.76	9.86	13,661
21 Feb 12	9.69000 -0.06	9.93	9.65	9.87	19,236
17 Feb 12	9.75000 -0.22	10.00	9.65	10.00	37,536
16 Feb 12	9.97000 +0.63	10.11	9.26	9.38	20,065
15 Feb 12	9.34000 +0.14	9.56	9.24	9.27	19,261
14 Feb 12	9.20000 -0.91	10.00	9.19	10.00	43,837
13 Feb 12	10.11000 +0.07	10.23	9.92	10.23	18,764
10 Feb 12	10.04000 -0.38	10.31	10.03	10.25	72,777
09 Feb 12	10.42000 -0.16	10.70	10.32	10.60	16,043
08 Feb 12	10.58000 +0.07	10.64	10.30	10.30	14,305
07 Feb 12	10.51000 +0.00	10.61	10.05	10.53	24,511
06 Feb 12	10.51000 -0.19	10.76	10.31	10.57	9,053
03 Feb 12	10.70000 -0.01	10.78	10.20	10.75	37,084
02 Feb 12	10.71000 +0.46	10.75	10.22	10.22	10,081
01 Feb 12	10.25000 +0.31	10.33	10.01	10.10	8,854
31 Jan 12	9.94000 -0.35	10.41	9.94	10.41	16,211
30 Jan 12	10.29000 -0.45	10.65	10.27	10.65	17,547
27 Jan 12	10.74000 +0.24	10.74	10.35	10.50	30,273
26 Jan 12	10.50000 +0.28	10.71	10.37	10.37	30,686
25 Jan 12	10.22000 -0.26	10.94	10.09	10.50	40,289
24 Jan 12	10.48000 +0.28	10.77	10.22	10.23	32,839
23 Jan 12	10.20000 +0.06	10.25	9.98	10.15	34,984
20 Jan 12	10.14000 +0.29	10.18	9.68	9.85	44,768
19 Jan 12	9.85000 +0.30	9.85	9.55	9.55	21,327
18 Jan 12	9.55000 +0.26	9.60	9.36	9.40	30,219
17 Jan 12	9.29000 -0.06	9.55	9.23	9.47	32,894
13 Jan 12	9.35000 -0.05	9.45	9.26	9.26	19,279
12 Jan 12	9.40000 +0.07	9.50	9.28	9.29	21,606
11 Jan 12	9.33000 -0.14	9.53	9.31	9.45	14,970
10 Jan 12	9.47000 +0.18	9.48	9.27	9.43	23,395
09 Jan 12	9.29000 +0.14	9.35	9.19	9.26	23,822
06 Jan 12	9.15000 -0.03	9.27	8.99	9.12	28,928
05 Jan 12	9.18000 +0.23	9.33	8.94	8.94	20,268
04 Jan 12	8.95000 -0.50	9.42	8.90	9.42	24,759
03 Jan 12	9.45000 -0.18	9.75	9.15	9.75	41,000
30 Dec 11	9.63000 +0.08	9.71	9.43	9.51	17,249
29 Dec 11	9.55000 +0.35	9.63	9.15	9.15	20,746
28 Dec 11	9.20000 -0.50	9.88	9.15	9.77	26,610
27 Dec 11	9.70000 -0.09	9.70	9.52	9.69	10,364
23 Dec 11	9.79000 -0.19	9.99	9.71	9.99	11,543
22 Dec 11	9.98000 +0.11	10.05	9.72	9.91	14,334
21 Dec 11	9.87000 -0.73	10.43	9.49	10.43	16,076
20 Dec 11	10.60000 +1.00	10.60	9.47	9.94	30,727
19 Dec 11	9.60000 -0.93	10.74	9.47	10.48	32,782
16 Dec 11	10.53000 +0.53	10.68	9.80	10.00	85,886
15 Dec 11	10.00000 +0.66	10.00	9.25	9.50	30,769
14 Dec 11	9.34000 +0.36	9.42	8.50	8.86	37,928
13 Dec 11	8.98000 -0.51	9.60	8.93	9.56	22,393
12 Dec 11	9.49000 -0.41	9.97	9.43	9.95	25,338
09 Dec 11	9.90000 +0.88	10.00	9.05	9.05	19,452
08 Dec 11	9.02000 -0.86	9.92	9.00	9.74	21,994
07 Dec 11	9.88000 -0.12	10.00	9.58	9.87	18,224
06 Dec 11	10.00000 +0.81	10.10	9.08	9.18	48,733
05 Dec 11	9.19000 +0.54	9.20	8.54	8.80	62,971
02 Dec 11	8.65000 +0.15	8.70	8.19	8.70	25,600
01 Dec 11	8.50000 -0.04	8.80	8.04	8.46	30,038
30 Nov 11	8.54000 +0.57	8.63	7.69	8.50	56,773
29 Nov 11	7.97000 -0.05	8.02	7.92	8.02	17,307
28 Nov 11	8.02000 +0.72	8.02	7.50	7.68	48,668
25 Nov 11	7.30000 +0.03	7.67	6.77	7.04	62,840
23 Nov 11	7.27000 -0.68	7.92	7.26	7.92	60,776
22 Nov 11	7.95000 -0.13	8.10	7.92	8.10	17,964
21 Nov 11	8.08000 -0.70	8.70	8.04	8.59	26,225
18 Nov 11	8.78000 -0.11	8.90	8.75	8.87	26,695
17 Nov 11	8.89000 -0.02	9.09	8.71	8.80	19,218
16 Nov 11	8.91000 -0.35	9.32	8.84	8.99	16,785
15 Nov 11	9.26000 +0.22	9.27	8.79	8.85	22,894
14 Nov 11	9.04000 -0.34	9.22	8.96	9.21	20,470
11 Nov 11	9.38000 +0.32	9.59	9.05	9.14	19,852
10 Nov 11	9.06000 +0.06	9.21	9.00	9.21	16,401
09 Nov 11	9.00000 -0.33	9.30	8.98	8.98	48,497
08 Nov 11	9.33000 +0.03	9.41	9.20	9.37	21,876
07 Nov 11	9.30000 -0.71	9.92	9.21	9.92	7,067
04 Nov 11	10.01000 -0.21	10.11	9.81	10.00	13,735
03 Nov 11	10.22000 +0.75	10.24	9.32	9.60	28,509
02 Nov 11	9.47000 +0.46	9.58	9.10	9.15	43,315
01 Nov 11	9.01000 -0.60	9.54	8.96	9.15	33,231
31 Oct 11	9.61000 -0.38	10.45	8.56	9.77	64,579
28 Oct 11	9.99000 -1.01	10.95	9.85	10.92	53,105
27 Oct 11	11.00000 +1.32	11.39	9.52	9.70	93,064
26 Oct 11	9.68000 +0.52	9.86	8.94	9.36	22,871
25 Oct 11	9.16000 -0.45	9.98	9.09	9.57	34,927
24 Oct 11	9.61000 -0.46	10.08	9.34	10.08	38,006
21 Oct 11	10.07000 +1.78	10.15	8.54	8.54	75,911
20 Oct 11	8.29000 -0.08	8.62	7.98	8.45	9,446
19 Oct 11	8.37000 -0.09	8.62	8.35	8.42	18,416
18 Oct 11	8.46000 +0.47	8.65	8.20	8.21	29,101
17 Oct 11	7.99000 -0.89	8.70	7.76	8.70	21,517
14 Oct 11	8.88000 +0.24	8.89	8.52	8.70	17,007
13 Oct 11	8.64000 +0.25	8.64	8.28	8.28	13,793
12 Oct 11	8.39000 +0.06	8.43	8.06	8.18	20,591
11 Oct 11	8.33000 +0.26	8.63	7.48	7.87	22,781
10 Oct 11	8.07000 +0.83	8.07	7.05	7.51	30,151
07 Oct 11	7.24000 -0.75	7.94	7.10	7.86	19,699
06 Oct 11	7.99000 +0.00	8.02	7.30	7.90	27,568
05 Oct 11	7.99000 -0.42	8.47	7.48	8.35	28,837
04 Oct 11	8.41000 +1.21	8.71	7.14	7.14	46,558
03 Oct 11	7.20000 -0.71	8.09	7.16	7.82	50,224
30 Sep 11	7.91000 -0.19	8.67	7.90	8.05	30,643
29 Sep 11	8.10000 +0.19	8.12	7.90	8.12	6,623
28 Sep 11	7.91000 -0.47	8.84	7.91	8.40	25,683
27 Sep 11	8.38000 -0.04	9.14	8.06	8.57	24,202
26 Sep 11	8.42000 +0.35	8.45	7.90	7.93	14,615
23 Sep 11	8.07000 +0.03	8.31	7.94	8.04	13,672
22 Sep 11	8.04000 +0.07	8.19	7.90	7.90	41,777
21 Sep 11	7.97000 -0.32	8.59	7.91	8.33	42,426
20 Sep 11	8.29000 -0.71	9.10	8.21	9.05	27,079
19 Sep 11	9.00000 -0.89	9.97	9.00	9.64	10,688
16 Sep 11	9.89000 +0.66	9.89	9.23	9.31	38,969
15 Sep 11	9.23000 -0.13	9.49	9.05	9.45	12,463
14 Sep 11	9.36000 +0.32	9.42	8.88	9.16	25,429
13 Sep 11	9.04000 +0.09	9.17	8.76	8.97	13,929
12 Sep 11	8.95000 +0.70	9.02	8.20	8.45	33,702
09 Sep 11	8.25000 -0.35	8.46	8.20	8.46	41,888
08 Sep 11	8.60000 -0.27	8.78	8.44	8.72	29,882
07 Sep 11	8.87000 +0.20	9.03	8.50	8.82	55,001
06 Sep 11	8.67000 -0.31	9.00	8.50	8.75	51,815
02 Sep 11	8.98000 -1.26	10.40	8.96	10.07	28,533
01 Sep 11	10.24000 +0.18	10.92	9.97	10.07	50,529
31 Aug 11	10.06000 +0.37	10.30	9.65	9.76	54,565
30 Aug 11	9.69000 +0.02	9.82	9.60	9.76	7,911
29 Aug 11	9.67000 +0.48	9.72	8.96	9.19	19,268
26 Aug 11	9.19000 +0.40	9.24	8.76	8.76	9,011
25 Aug 11	8.79000 -0.87	9.75	8.75	9.68	21,828
24 Aug 11	9.66000 +0.21	9.68	9.06	9.34	13,109
23 Aug 11	9.45000 +0.72	9.46	8.73	8.73	25,834
22 Aug 11	8.73000 +0.18	8.85	8.65	8.85	29,491
19 Aug 11	8.55000 -0.09	8.91	8.55	8.60	17,252
18 Aug 11	8.64000 -0.55	9.14	8.60	8.95	44,051
17 Aug 11	9.19000 +0.26	9.64	9.06	9.35	21,433
16 Aug 11	8.93000 +0.20	8.97	8.62	8.62	70,993
15 Aug 11	8.73000 -0.10	9.05	8.56	8.89	26,801
12 Aug 11	8.83000 -0.69	9.87	8.62	9.57	25,659
11 Aug 11	9.52000 +0.07	9.90	9.10	9.21	47,174
10 Aug 11	9.45000 -1.55	11.11	9.10	10.58	37,625
09 Aug 11	11.00000 +1.20	11.23	9.01	10.08	49,273
08 Aug 11	9.80000 -0.53	10.42	9.77	10.08	50,518
05 Aug 11	10.33000 +0.35	10.59	9.90	10.09	23,830
04 Aug 11	9.98000 -0.27	10.44	9.95	10.13	51,030
03 Aug 11	10.25000 +0.09	10.30	9.98	10.23	23,866
02 Aug 11	10.16000 -0.48	10.70	9.85	10.55	39,623
01 Aug 11	10.64000 -0.14	11.28	10.60	10.89	20,295
29 Jul 11	10.78000 +0.09	10.89	10.66	10.68	8,715
28 Jul 11	10.69000 -0.14	11.31	10.54	10.83	24,404
27 Jul 11	10.83000 -0.51	11.27	10.69	11.25	31,583
26 Jul 11	11.34000 -0.49	11.90	11.31	11.80	17,346
25 Jul 11	11.83000 -0.14	11.92	11.65	11.77	24,995
22 Jul 11	11.97000 +0.05	12.00	11.88	11.91	13,596
21 Jul 11	11.92000 +0.51	11.92	11.16	11.51	14,323
20 Jul 11	11.41000 +0.10	11.47	11.17	11.25	11,038
19 Jul 11	11.31000 +0.44	11.32	10.69	10.96	15,521
18 Jul 11	10.87000 -0.14	10.93	10.65	10.91	16,157
15 Jul 11	11.01000 +0.03	11.01	10.91	10.98	24,937
14 Jul 11	10.98000 +0.06	11.00	10.79	10.91	29,558
13 Jul 11	10.92000 +0.35	10.99	10.58	10.59	25,850
12 Jul 11	10.57000 -0.29	11.09	10.46	10.86	52,673
11 Jul 11	10.86000 -0.64	11.35	10.84	11.33	44,324
08 Jul 11	11.50000 -0.43	11.85	11.33	11.76	25,148
07 Jul 11	11.93000 +0.28	11.97	11.55	11.73	20,933
06 Jul 11	11.65000 +0.38	11.65	11.05	11.27	25,475
05 Jul 11	11.27000 +0.09	11.27	11.06	11.21	13,329
01 Jul 11	11.18000 +0.32	11.21	10.88	10.88	19,248
30 Jun 11	10.86000 +0.04	10.89	10.52	10.82	15,760
29 Jun 11	10.82000 -0.02	10.85	10.58	10.85	24,587
28 Jun 11	10.84000 +0.34	10.85	10.58	10.58	43,619
27 Jun 11	10.50000 +0.10	10.54	10.24	10.45	31,308
24 Jun 11	10.40000 +0.13	10.49	10.05	10.29	386,095
23 Jun 11	10.27000 +0.04	10.42	10.10	10.11	23,213
22 Jun 11	10.23000 -0.56	10.69	10.22	10.69	19,648
21 Jun 11	10.79000 +0.74	10.83	10.11	10.16	25,175
20 Jun 11	10.05000 -0.76	10.83	10.05	10.77	35,340
17 Jun 11	10.81000 -0.10	11.02	10.73	10.95	53,045
16 Jun 11	10.91000 +0.16	10.98	10.61	10.92	31,870
15 Jun 11	10.75000 -0.25	10.99	10.68	10.88	24,239
14 Jun 11	11.00000 +0.05	11.00	10.84	10.98	48,185
13 Jun 11	10.95000 +0.62	11.01	10.42	10.42	28,421
10 Jun 11	10.33000 -0.13	10.50	10.11	10.37	39,005
09 Jun 11	10.46000 -0.23	11.13	10.32	10.32	87,574
08 Jun 11	10.69000 -0.06	10.86	10.61	10.68	90,242
07 Jun 11	10.75000 -0.09	10.99	10.73	10.95	79,212
06 Jun 11	10.84000 +0.02	10.93	10.75	10.83	22,070
03 Jun 11	10.82000 +0.41	11.11	10.40	10.40	19,105
02 Jun 11	10.41000 +0.29	10.52	10.05	10.18	32,463
01 Jun 11	10.12000 -0.39	10.44	10.12	10.39	53,509
31 May 11	10.51000 -0.03	10.75	10.43	10.64	44,011
27 May 11	10.54000 -0.11	10.99	10.47	10.69	16,054
26 May 11	10.65000 -0.09	10.73	10.51	10.67	17,359
25 May 11	10.74000 +0.23	10.87	10.50	10.50	6,228
24 May 11	10.51000 -0.21	10.81	10.50	10.81	30,798
23 May 11	10.72000 -0.08	10.85	10.71	10.71	21,108
20 May 11	10.80000 -0.05	10.97	10.74	10.77	18,223
19 May 11	10.84500 -0.01	10.98	10.80	10.98	14,331
18 May 11	10.85000 -0.06	10.92	10.79	10.79	9,786
17 May 11	10.91000 +0.01	11.00	10.90	10.90	32,565
16 May 11	10.90000 -0.35	11.50	10.90	11.22	16,302
13 May 11	11.25000 -0.75	12.06	11.02	12.04	25,099
12 May 11	12.00000 -0.19	12.28	11.99	12.13	19,556
11 May 11	12.19000 -0.26	12.50	12.19	12.46	13,311
10 May 11	12.45000 +0.23	12.45	12.23	12.23	6,390
09 May 11	12.22000 +0.22	12.31	12.00	12.00	6,117
06 May 11	12.00000 +0.04	12.17	11.90	12.17	7,134
05 May 11	11.96000 +0.01	12.10	11.90	12.00	12,262
04 May 11	11.95000 -0.06	12.02	11.95	12.02	24,043
03 May 11	12.01000 +0.01	12.10	11.98	12.00	15,810
02 May 11	12.00000 -0.45	12.51	11.97	12.51	25,775
29 Apr 11	12.45000 +0.38	12.52	12.04	12.04	19,209
28 Apr 11	12.07000 -0.01	12.07	11.99	11.99	10,139
27 Apr 11	12.08000 +0.00	12.08	11.67	12.04	3,798
26 Apr 11	12.08000 +0.14	12.09	11.82	11.91	14,197
25 Apr 11	11.94000 -0.22	12.18	11.76	12.08	6,269
21 Apr 11	12.16000 -0.05	12.34	12.01	12.34	10,312
20 Apr 11	12.21000 +0.15	12.32	11.96	12.24	10,982
19 Apr 11	12.06000 +0.29	12.20	11.71	11.85	31,759
18 Apr 11	11.77000 -0.33	12.03	11.75	11.84	25,599
15 Apr 11	12.10000 +0.10	12.14	11.24	11.97	32,970
14 Apr 11	12.00000 -0.16	12.13	11.98	12.00	14,218
13 Apr 11	12.16000 -0.35	12.66	12.00	12.66	18,487
12 Apr 11	12.51000 -0.17	12.72	12.51	12.53	11,243
11 Apr 11	12.68000 -0.04	12.75	12.24	12.69	33,702
08 Apr 11	12.72000 +0.22	12.74	12.32	12.61	17,245
07 Apr 11	12.50000 -0.17	12.66	12.23	12.66	4,472
06 Apr 11	12.67000 +0.22	12.75	12.49	12.61	15,492
05 Apr 11	12.45000 -0.15	12.54	12.36	12.53	6,134
04 Apr 11	12.60000 +0.20	12.65	12.48	12.48	27,874
01 Apr 11	12.40000 +0.21	12.40	11.98	12.25	23,590
31 Mar 11	12.19000 +0.11	12.20	11.82	12.05	27,234
30 Mar 11	12.08000 -0.12	12.23	11.95	12.23	11,789
29 Mar 11	12.20000 +0.28	12.20	11.98	11.98	15,449
28 Mar 11	11.92000 +0.37	12.46	11.52	11.55	20,197
25 Mar 11	11.55000 +0.40	11.55	11.09	11.16	56,641
24 Mar 11	11.15000 +0.26	11.17	10.89	10.98	21,749
23 Mar 11	10.89000 -0.26	11.09	10.63	11.09	14,999
22 Mar 11	11.15000 +0.09	11.18	11.03	11.03	14,730
21 Mar 11	11.06000 +0.26	11.06	10.89	10.92	17,465
18 Mar 11	10.80000 +0.04	11.03	10.64	10.86	53,506
17 Mar 11	10.76000 -0.07	11.07	10.75	11.07	19,740
16 Mar 11	10.83000 -0.22	11.16	10.70	11.01	33,974
15 Mar 11	11.05000 -0.53	11.32	11.01	11.25	19,464
14 Mar 11	11.58000 -0.34	11.81	11.51	11.80	11,012
11 Mar 11	11.92000 -0.14	12.05	11.52	12.05	16,799
10 Mar 11	12.06000 -0.34	12.53	12.05	12.26	27,944
09 Mar 11	12.40000 +0.40	12.47	12.00	12.00	9,875
08 Mar 11	12.00000 +0.43	12.00	11.56	11.56	8,470
07 Mar 11	11.57000 -0.48	12.14	11.50	12.14	14,908
04 Mar 11	12.05000 -0.35	12.37	11.95	12.37	7,319
03 Mar 11	12.40000 +0.48	12.40	11.89	12.00	12,382
02 Mar 11	11.92000 -0.19	12.19	11.41	12.13	15,156
01 Mar 11	12.11000 -0.69	13.24	11.99	12.82	88,636
28 Feb 11	12.80000 -0.16	12.99	12.75	12.99	9,133
25 Feb 11	12.96000 +0.18	12.99	12.76	12.78	42,505
24 Feb 11	12.78000 +0.18	12.81	12.60	12.60	26,961
23 Feb 11	12.60000 +0.00	12.75	12.60	12.60	20,726
22 Feb 11	12.60000 -0.13	12.75	12.60	12.60	18,249
18 Feb 11	12.73000 +0.32	12.90	12.49	12.50	42,290
17 Feb 11	12.41000 +0.16	12.50	12.17	12.28	12,133
16 Feb 11	12.25000 +0.18	12.25	12.00	12.09	21,350
15 Feb 11	12.07000 -0.01	12.20	11.97	11.99	10,360
14 Feb 11	12.08000 -0.05	12.17	11.89	12.08	14,014
11 Feb 11	12.13000 +0.10	12.16	11.78	11.95	30,055
10 Feb 11	12.03000 +0.03	12.15	11.84	11.93	18,579
09 Feb 11	12.00000 -0.11	12.12	11.95	12.03	15,976
08 Feb 11	12.11000 -0.10	12.19	11.93	12.15	11,785
07 Feb 11	12.21000 +0.34	12.32	11.85	11.85	8,901
04 Feb 11	11.87000 -0.15	11.99	11.79	11.97	19,553
03 Feb 11	12.02000 +0.04	12.09	11.82	12.01	16,307
02 Feb 11	11.98000 -0.26	12.18	11.90	12.16	14,261
01 Feb 11	12.24000 +0.43	12.47	11.88	11.88	21,559
31 Jan 11	11.81000 -0.22	12.08	11.80	12.06	34,881
28 Jan 11	12.03000 -0.68	12.73	12.00	12.73	48,428
27 Jan 11	12.71000 -0.23	12.90	12.53	12.87	42,348
26 Jan 11	12.94000 +0.08	12.96	12.71	12.93	19,547
25 Jan 11	12.86000 +0.11	12.87	12.43	12.65	43,204
24 Jan 11	12.75000 +0.02	12.81	12.57	12.77	19,591
21 Jan 11	12.73000 +0.00	12.85	12.63	12.85	46,462
20 Jan 11	12.73000 -0.17	12.90	12.67	12.89	30,479
19 Jan 11	12.90000 -0.22	13.14	12.71	13.14	45,764
18 Jan 11	13.12000 +0.23	13.14	12.69	12.89	77,399
14 Jan 11	12.89000 +0.25	12.91	12.44	12.62	21,862
13 Jan 11	12.64000 +0.18	12.64	12.17	12.58	48,437
12 Jan 11	12.46000 -0.02	12.57	12.15	12.57	13,117
11 Jan 11	12.48000 +0.36	12.48	11.95	12.16	23,697
10 Jan 11	12.12000 -0.12	12.22	12.00	12.04	32,976
07 Jan 11	12.24000 -0.14	12.42	12.12	12.42	31,425
06 Jan 11	12.38000 +0.32	12.45	11.95	12.03	18,159
05 Jan 11	12.06000 +0.06	12.10	11.89	11.95	23,872
04 Jan 11	12.00000 -0.56	12.57	11.81	12.57	33,669
03 Jan 11	12.56000 +0.12	12.57	12.29	12.50	41,993
31 Dec 10	12.44000 +0.04	12.50	12.14	12.41	27,618
30 Dec 10	12.40000 +0.03	12.49	12.11	12.32	13,797
29 Dec 10	12.37000 +0.05	12.42	12.11	12.31	11,738
28 Dec 10	12.32000 -0.12	12.49	12.25	12.49	12,771
27 Dec 10	12.44000 +0.04	12.45	12.28	12.37	9,783
23 Dec 10	12.40000 +0.16	12.43	12.05	12.25	39,964
22 Dec 10	12.24000 -0.15	12.25	12.08	12.25	21,848
21 Dec 10	12.39000 +0.23	12.41	12.00	12.25	25,147
20 Dec 10	12.16000 +0.02	12.23	12.01	12.23	17,689
17 Dec 10	12.14000 +0.12	12.18	11.83	12.00	63,648
16 Dec 10	12.02000 +0.17	12.02	11.64	11.84	31,996
15 Dec 10	11.85000 +0.17	11.89	11.43	11.61	38,122
14 Dec 10	11.68000 +0.13	11.81	11.41	11.60	22,521
13 Dec 10	11.55000 +0.24	11.65	11.12	11.31	42,613
10 Dec 10	11.31000 -0.03	11.39	11.08	11.39	22,685
09 Dec 10	11.34000 +0.05	11.40	11.20	11.40	26,398
08 Dec 10	11.29000 -0.06	11.37	11.05	11.37	11,181
07 Dec 10	11.35000 -0.02	11.40	11.19	11.40	26,612
06 Dec 10	11.37000 +0.14	11.40	11.05	11.18	39,615
03 Dec 10	11.23000 +0.16	11.27	10.90	10.98	32,466
02 Dec 10	11.07000 -0.16	11.20	10.89	11.20	22,633
01 Dec 10	11.23000 -0.05	11.48	11.00	11.48	33,175
30 Nov 10	11.28000 +0.08	11.45	11.11	11.11	49,750
29 Nov 10	11.20000 +0.45	11.20	10.70	10.70	42,236
26 Nov 10	10.75000 -0.64	11.34	10.72	11.34	12,896
24 Nov 10	11.39000 +0.25	11.40	11.05	11.22	36,458
23 Nov 10	11.14000 +0.07	11.34	10.76	10.91	53,561
22 Nov 10	11.07000 +0.42	11.07	10.43	10.55	27,348
19 Nov 10	10.65000 -0.18	10.85	10.54	10.85	16,513
18 Nov 10	10.83000 +0.30	10.89	10.49	10.66	31,599
17 Nov 10	10.53000 -0.60	11.21	10.46	11.19	37,106
16 Nov 10	11.13000 -0.19	11.24	10.86	11.20	22,293
15 Nov 10	11.32000 +0.49	11.44	10.85	10.85	21,506
12 Nov 10	10.83000 -0.03	10.84	10.50	10.68	41,157
11 Nov 10	10.86000 -0.06	11.07	10.66	10.87	23,946
10 Nov 10	10.92000 +0.02	10.98	10.66	10.98	27,658
09 Nov 10	10.90000 -0.95	11.83	10.84	11.83	43,970
08 Nov 10	11.85000 +0.21	11.86	11.55	11.55	28,778
05 Nov 10	11.64000 +0.43	11.69	11.05	11.22	58,741
04 Nov 10	11.21000 +0.34	11.25	10.84	11.00	49,639
03 Nov 10	10.87000 +0.07	11.00	10.75	10.92	44,510
02 Nov 10	10.80000 +0.12	10.94	10.67	10.83	47,718
01 Nov 10	10.68000 -0.19	11.06	10.61	10.94	35,525
29 Oct 10	10.87000 +0.24	10.92	10.61	10.61	20,151
28 Oct 10	10.63000 +0.03	10.78	10.51	10.63	45,217
27 Oct 10	10.60000 -0.03	10.67	10.28	10.53	37,579
26 Oct 10	10.63000 +0.07	10.71	10.44	10.47	35,616
25 Oct 10	10.56000 -0.19	10.84	10.41	10.84	48,097
22 Oct 10	10.75000 -0.14	10.94	10.64	10.94	82,112
21 Oct 10	10.89000 +0.00	11.22	10.59	10.97	31,044
20 Oct 10	10.89000 +0.38	10.96	10.45	10.52	30,113
19 Oct 10	10.51000 -0.98	11.37	10.30	11.27	41,478
18 Oct 10	11.49000 -0.43	11.98	11.09	11.98	62,577
15 Oct 10	11.92000 +0.03	12.00	11.86	12.00	77,898
14 Oct 10	11.89000 +0.01	11.92	11.70	11.83	33,570
13 Oct 10	11.88000 +0.17	11.99	11.70	11.80	78,588
12 Oct 10	11.71000 -0.04	11.80	11.49	11.66	30,063
11 Oct 10	11.75000 +0.07	11.91	11.54	11.72	54,463
08 Oct 10	11.68000 +0.24	11.79	11.11	11.41	42,552
07 Oct 10	11.44000 +0.25	11.54	11.20	11.20	67,554
06 Oct 10	11.19000 +0.99	11.25	10.06	10.23	1,043,882
05 Oct 10	10.20000 +0.28	10.41	9.79	9.85	119,104
04 Oct 10	9.92000 -0.40	10.33	9.78	10.26	65,104
01 Oct 10	10.32000 +0.06	10.56	10.14	10.43	38,239
30 Sep 10	10.26000 +0.48	10.27	9.71	9.82	84,656
29 Sep 10	9.78000 +0.15	9.80	9.58	9.58	29,295
28 Sep 10	9.63000 +0.13	9.69	9.30	9.50	31,639
27 Sep 10	9.50000 -0.53	10.08	9.42	10.06	72,709
24 Sep 10	10.03000 +0.29	10.18	9.75	9.90	35,217
23 Sep 10	9.74000 -0.28	10.21	9.67	9.92	47,049
22 Sep 10	10.02000 +0.02	10.65	9.95	9.99	23,361
21 Sep 10	10.00000 +0.00	10.29	9.90	10.00	43,498
20 Sep 10	10.00000 +0.36	10.00	9.63	9.63	23,514
17 Sep 10	9.64000 -0.36	10.14	9.60	10.14	94,609
16 Sep 10	10.00000 +0.01	10.19	10.00	10.00	28,090
15 Sep 10	9.99000 -0.09	10.26	9.92	10.05	14,930
14 Sep 10	10.08000 -0.22	10.29	10.01	10.29	13,820
13 Sep 10	10.30000 +0.24	10.40	9.91	10.19	32,463
10 Sep 10	10.06000 +0.02	10.47	10.00	10.20	16,585
09 Sep 10	10.04000 -0.06	10.44	10.00	10.27	39,377
08 Sep 10	10.10000 -0.28	10.53	10.01	10.44	26,201
07 Sep 10	10.38000 -0.58	10.94	10.35	10.94	17,237
03 Sep 10	10.96000 +0.24	11.00	10.75	10.82	17,143
02 Sep 10	10.72000 -0.22	11.05	10.62	11.05	13,452
01 Sep 10	10.94000 -0.05	11.20	10.72	11.20	27,058
31 Aug 10	10.99000 +0.34	11.20	10.69	10.79	28,427
30 Aug 10	10.65000 -0.79	11.36	10.65	11.36	21,453
27 Aug 10	11.44000 +1.43	11.48	10.49	10.49	53,987
26 Aug 10	10.01000 -0.38	10.52	9.91	10.39	50,004
25 Aug 10	10.39000 +0.25	10.40	10.06	10.10	33,093
24 Aug 10	10.14000 -0.41	10.72	10.13	10.43	33,879
23 Aug 10	10.55000 -0.16	11.32	10.48	10.75	38,503
20 Aug 10	10.71000 +0.21	10.90	10.40	10.50	37,196
19 Aug 10	10.50000 -0.45	10.88	10.43	10.86	40,747
18 Aug 10	10.95000 -0.02	11.22	10.75	10.94	25,108
17 Aug 10	10.97000 -0.53	11.59	10.91	11.59	36,451
16 Aug 10	11.50000 +0.50	11.56	10.96	11.00	31,008
13 Aug 10	11.00000 +0.05	11.16	10.82	10.97	32,594
12 Aug 10	10.95000 +0.03	11.00	10.60	10.78	32,601
11 Aug 10	10.92000 -0.59	11.64	10.88	11.31	64,202
10 Aug 10	11.51000 -0.50	11.81	11.50	11.81	21,512
09 Aug 10	12.01000 +0.35	12.06	11.50	11.70	11,428
06 Aug 10	11.66000 -0.69	12.37	11.56	12.14	33,016
05 Aug 10	12.35000 -0.24	12.58	12.31	12.53	6,806
04 Aug 10	12.59000 -0.22	12.84	12.38	12.84	11,366
03 Aug 10	12.81000 -0.14	12.91	12.75	12.85	10,101
02 Aug 10	12.95000 -0.24	13.36	12.88	13.36	28,605
30 Jul 10	13.19000 +0.76	13.27	12.50	12.50	49,177
29 Jul 10	12.43000 +0.51	12.47	12.05	12.06	11,271
28 Jul 10	11.92000 -0.08	12.04	11.87	11.96	13,376
27 Jul 10	12.00000 -0.28	12.40	12.00	12.40	20,463
26 Jul 10	12.28000 -0.02	12.47	12.09	12.46	30,346
23 Jul 10	12.30000 +0.53	12.31	11.53	11.69	24,738
22 Jul 10	11.77000 +0.78	11.80	11.08	11.23	22,216
21 Jul 10	10.99000 -0.75	11.75	10.99	11.75	27,404
20 Jul 10	11.74000 -0.72	12.34	11.30	11.76	31,210
19 Jul 10	12.46000 -0.89	13.35	12.26	13.35	73,295
16 Jul 10	13.35000 +0.02	13.74	13.19	13.19	86,176
15 Jul 10	13.33000 +0.20	13.36	13.00	13.18	62,445
14 Jul 10	13.13000 +0.28	13.51	12.43	12.89	71,635
13 Jul 10	12.85000 +1.27	12.94	11.77	11.78	38,890
12 Jul 10	11.58000 +0.44	12.48	11.07	11.07	31,145
09 Jul 10	11.14000 -0.67	11.90	10.90	11.89	45,931
08 Jul 10	11.81000 -0.11	12.07	11.58	12.07	37,763
07 Jul 10	11.92000 +0.23	12.00	11.57	11.65	35,200
06 Jul 10	11.69000 -0.46	12.44	11.61	12.44	41,828
02 Jul 10	12.15000 -0.36	12.73	12.13	12.63	23,335
01 Jul 10	12.51000 +0.44	12.53	12.04	12.10	13,311
30 Jun 10	12.07000 -0.34	12.45	11.41	12.45	81,767
29 Jun 10	12.41000 -0.57	12.93	12.24	12.81	53,050
28 Jun 10	12.98000 -0.39	13.49	12.92	13.25	26,815
25 Jun 10	13.37000 +0.25	13.95	12.95	13.21	253,720
24 Jun 10	13.12000 +1.12	14.00	12.00	12.00	179,787
23 Jun 10	12.00000 +0.74	12.08	11.00	11.29	27,412
22 Jun 10	11.26000 -0.52	12.12	11.04	11.76	49,669
21 Jun 10	11.78000 -0.86	13.00	11.59	12.80	32,968
18 Jun 10	12.64000 -0.16	13.04	12.50	12.90	87,915
17 Jun 10	12.80000 -0.18	13.08	12.54	13.08	12,313
16 Jun 10	12.98000 -0.24	13.21	12.91	13.14	11,475
15 Jun 10	13.22000 +1.08	13.24	12.01	12.44	28,225
14 Jun 10	12.14000 -0.64	13.14	12.10	12.90	37,325
11 Jun 10	12.78000 +0.15	12.91	12.45	12.47	11,580
10 Jun 10	12.63000 +0.34	12.71	12.10	12.49	37,620
09 Jun 10	12.29000 +0.12	13.48	12.18	12.30	32,952
08 Jun 10	12.17000 +0.34	12.31	12.00	12.08	22,198
07 Jun 10	11.83000 -0.19	12.27	11.75	12.03	60,223
04 Jun 10	12.02000 -1.53	13.23	11.91	13.23	49,835
03 Jun 10	13.55000 +0.23	13.74	13.18	13.18	17,669
02 Jun 10	13.32000 +1.02	13.46	12.22	12.42	35,550
01 Jun 10	12.30000 -0.62	13.12	12.29	12.80	41,645
28 May 10	12.92000 -0.58	14.05	12.87	13.68	46,416
27 May 10	13.50000 +1.03	13.61	12.64	12.74	30,241
26 May 10	12.47000 -0.96	13.58	12.42	13.47	44,003
25 May 10	13.43000 +0.13	13.50	12.94	13.02	30,750
24 May 10	13.30000 +0.45	13.40	12.73	12.85	42,411
21 May 10	12.85000 -0.41	13.23	12.50	13.11	50,485
20 May 10	13.26000 -0.01	13.72	13.09	13.15	70,019
19 May 10	13.27000 -0.91	14.25	13.16	14.17	47,544
18 May 10	14.18000 -0.08	14.54	14.11	14.38	63,205
17 May 10	14.26000 -0.01	14.46	14.13	14.30	13,529
14 May 10	14.27000 -0.33	14.56	14.12	14.43	17,911
13 May 10	14.60000 -0.36	15.08	14.52	14.84	49,888
12 May 10	14.96000 +0.48	14.99	14.48	14.48	44,051
11 May 10	14.48000 +0.18	14.88	13.99	13.99	64,353
10 May 10	14.30000 +0.84	14.46	13.84	13.94	71,175
07 May 10	13.46000 +0.12	14.25	13.20	13.33	55,533
06 May 10	13.34000 -0.50	14.40	13.34	13.84	23,315
05 May 10	13.84000 +1.16	13.84	12.61	12.61	78,328
04 May 10	12.68000 -0.10	13.00	12.45	12.78	40,436
03 May 10	12.78000 +0.31	12.82	12.29	12.50	13,788
30 Apr 10	12.47000 -0.41	12.98	12.44	12.98	23,244
29 Apr 10	12.88000 +0.22	12.98	12.68	12.81	31,064
28 Apr 10	12.66000 -0.14	12.92	12.56	12.85	19,931
27 Apr 10	12.80000 -0.03	13.00	12.76	12.76	35,128
26 Apr 10	12.83000 +0.04	12.90	12.74	12.80	26,650
23 Apr 10	12.79000 -0.01	12.82	12.62	12.77	20,743
22 Apr 10	12.80000 +0.00	12.88	12.50	12.64	20,379
21 Apr 10	12.80000 +0.02	12.80	12.61	12.78	23,820
20 Apr 10	12.78000 +0.43	12.78	12.44	12.44	15,684
19 Apr 10	12.35000 -0.13	12.52	12.30	12.39	19,832
16 Apr 10	12.48000 -0.30	12.75	12.31	12.75	25,401
15 Apr 10	12.78000 +0.00	12.78	12.54	12.73	28,724
14 Apr 10	12.78000 +0.25	12.78	12.51	12.57	25,141
13 Apr 10	12.53000 +0.09	12.55	12.30	12.44	23,829
12 Apr 10	12.44000 +0.37	12.53	12.01	12.01	64,885
09 Apr 10	12.07000 -0.63	12.67	12.05	12.67	26,977
08 Apr 10	12.70000 +0.66	12.80	12.01	12.01	87,406
07 Apr 10	12.04000 -0.52	12.54	12.01	12.54	52,120
06 Apr 10	12.56000 -0.05	12.64	12.42	12.60	22,322
05 Apr 10	12.61000 +0.02	12.87	12.41	12.66	16,869
01 Apr 10	12.59000 -0.18	13.03	12.50	12.90	34,608
31 Mar 10	12.77000 +0.15	12.80	12.50	12.54	26,266
30 Mar 10	12.62000 -0.01	12.77	12.60	12.69	36,010
29 Mar 10	12.63000 -0.02	12.80	12.60	12.65	41,035
26 Mar 10	12.65000 +0.00	12.77	12.60	12.60	30,856
25 Mar 10	12.65000 +0.01	12.80	12.50	12.70	48,137
24 Mar 10	12.64000 -0.13	12.80	12.55	12.75	59,064
23 Mar 10	12.77000 +0.42	12.80	12.23	12.25	309,364
22 Mar 10	12.35000 -0.13	12.51	12.12	12.45	64,499
19 Mar 10	12.48000 -0.32	13.00	12.48	12.88	33,999
18 Mar 10	12.80000 -0.13	12.99	12.71	12.93	15,604
17 Mar 10	12.93000 +0.12	13.00	12.71	12.80	29,244
16 Mar 10	12.81000 -0.26	13.10	12.70	13.10	11,932
15 Mar 10	13.07000 -0.04	13.10	12.75	13.10	52,285
12 Mar 10	13.11000 +0.12	13.11	12.90	12.94	39,808
11 Mar 10	12.99000 -0.01	13.00	12.67	13.00	26,662
10 Mar 10	13.00000 +0.30	13.10	12.68	12.68	27,424
09 Mar 10	12.70000 -0.17	12.98	12.59	12.86	17,927
08 Mar 10	12.87000 +0.11	12.97	12.50	12.50	39,234
05 Mar 10	12.76000 +0.39	12.80	12.25	12.41	33,699
04 Mar 10	12.37000 -0.03	12.62	12.21	12.46	15,048
03 Mar 10	12.40000 +0.05	12.75	12.38	12.45	190,896
02 Mar 10	12.35000 +0.29	12.45	12.00	12.10	156,296
01 Mar 10	12.06000 +0.21	12.06	11.87	11.90	80,706
26 Feb 10	11.85000 -0.11	12.00	11.85	11.99	61,562
25 Feb 10	11.96000 +0.00	11.96	11.72	11.84	10,651
24 Feb 10	11.96000 +0.08	11.98	11.71	11.89	26,767
23 Feb 10	11.88000 +0.19	11.90	11.65	11.70	76,776
22 Feb 10	11.69000 +0.00	11.75	11.55	11.75	36,676
19 Feb 10	11.69000 -0.06	11.75	11.53	11.70	19,484
18 Feb 10	11.75000 +0.09	11.75	11.28	11.56	16,106
17 Feb 10	11.66000 +0.20	11.67	11.27	11.49	23,671
16 Feb 10	11.46000 -0.27	11.75	11.37	11.75	38,505
12 Feb 10	11.73000 +0.10	11.83	11.51	11.58	37,055
11 Feb 10	11.63000 -0.21	11.76	11.50	11.76	27,920
10 Feb 10	11.84000 +0.26	11.90	11.44	11.50	37,091
09 Feb 10	11.58000 -0.25	11.96	11.33	11.96	52,065
08 Feb 10	11.83000 +0.35	12.18	11.70	11.70	86,350
05 Feb 10	11.48000 +0.52	11.50	10.91	10.96	16,111
04 Feb 10	10.96000 -0.55	11.65	10.93	11.43	53,561
03 Feb 10	11.51000 -0.08	11.81	11.44	11.52	21,792
02 Feb 10	11.59000 -0.37	11.99	11.52	11.93	54,950
01 Feb 10	11.96000 +0.03	12.03	11.90	12.00	31,001
29 Jan 10	11.93000 +0.36	12.16	11.64	11.75	102,985
28 Jan 10	11.57000 -0.08	11.73	11.52	11.63	25,507
27 Jan 10	11.65000 +0.15	11.70	11.40	11.40	31,016
26 Jan 10	11.50000 +0.02	11.76	11.39	11.40	51,756
25 Jan 10	11.48000 -0.06	11.62	11.37	11.62	34,036
22 Jan 10	11.54000 +0.14	11.84	11.26	11.41	36,023
21 Jan 10	11.40000 -0.20	11.74	11.37	11.67	45,194
20 Jan 10	11.60000 -0.17	11.80	11.35	11.63	29,118
19 Jan 10	11.77000 +0.79	11.84	10.97	10.97	128,187
15 Jan 10	10.98000 -0.27	11.34	10.83	11.31	56,211
14 Jan 10	11.25000 -0.18	11.36	11.10	11.36	53,819
13 Jan 10	11.43000 +0.02	11.50	11.31	11.47	30,093
12 Jan 10	11.41000 -0.06	11.41	11.20	11.35	21,410
11 Jan 10	11.47000 +0.13	11.61	11.30	11.45	22,158
08 Jan 10	11.34000 -0.65	12.00	11.08	12.00	91,665
07 Jan 10	11.99000 +0.03	12.32	11.93	11.98	32,263
06 Jan 10	11.96000 -0.17	12.37	11.94	12.15	98,953
05 Jan 10	12.13000 +0.10	12.20	11.98	11.99	27,329
04 Jan 10	12.03000 +0.06	12.25	11.96	12.17	33,638
31 Dec 09	11.97000 -0.13	12.13	11.92	12.13	41,096
30 Dec 09	12.10000 +0.00	12.20	12.00	12.07	41,715
29 Dec 09	12.10000 -0.03	12.25	11.92	12.13	45,488
28 Dec 09	12.13000 +0.00	12.26	11.81	12.06	27,241