FUNDMANAGER.co.uk

InfuSystems Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.23000 +0.49	14.28	13.77	13.77	116,298
19 Oct 26	13.74000 +0.34	13.78	13.44	13.44	97,652
16 Oct 26	13.40000 -0.52	13.97	13.24	13.95	131,777
15 Oct 26	13.92000 +0.32	14.02	13.69	13.72	88,400
14 Oct 26	13.60000 +0.11	13.80	13.34	13.42	142,125
13 Oct 26	13.49000 -0.11	13.80	13.47	13.63	103,107
12 Oct 26	13.60000 +0.04	13.82	13.51	13.60	116,339
09 Oct 26	13.56000 +0.15	13.65	13.41	13.45	62,786
08 Oct 26	13.41000 +0.08	13.50	13.09	13.25	94,703
07 Oct 26	13.33000 +0.06	13.65	13.19	13.19	113,844
06 Oct 26	13.27000 -0.22	13.75	13.21	13.51	75,767
05 Oct 26	13.49000 +0.33	13.85	13.15	13.23	137,703
02 Oct 26	13.16000 +0.34	13.20	12.91	12.99	124,099
01 Oct 26	12.82000 -0.07	13.06	12.62	12.78	111,756
30 Sep 26	12.89000 -0.14	13.08	12.76	13.02	101,635
29 Sep 26	13.03000 +0.16	13.05	12.65	12.82	85,191
28 Sep 26	12.87000 +0.16	12.89	12.59	12.69	108,386
25 Sep 26	12.71000 +0.02	12.80	12.47	12.69	106,623
24 Sep 26	12.69000 -0.01	12.86	12.50	12.75	109,052
23 Sep 26	12.70000 -0.41	13.03	12.63	13.00	151,178
22 Sep 26	13.11000 +0.31	13.20	12.87	12.95	164,113
21 Sep 26	12.80000 -0.05	12.94	12.66	12.85	152,955
18 Sep 26	12.85000 +0.37	13.15	12.24	12.43	468,530
17 Sep 26	12.48000 +0.03	12.72	12.34	12.56	147,886
16 Sep 26	12.45000 +0.19	12.63	12.24	12.24	188,587
15 Sep 26	12.26000 +0.01	12.27	11.99	12.27	82,807
14 Sep 26	12.25000 +0.10	12.37	11.80	12.05	108,272
11 Sep 26	12.15000 +0.03	12.31	11.94	12.26	137,045
10 Sep 26	12.12000 -0.08	12.45	11.97	12.05	146,410
09 Sep 26	12.20000 +0.31	12.23	11.88	11.88	175,394
08 Sep 26	11.89000 -0.35	12.12	11.81	12.12	104,867
04 Sep 26	12.24000 +0.06	12.35	12.10	12.10	83,162
03 Sep 26	12.18000 +0.04	12.47	11.99	12.29	72,447
02 Sep 26	12.14000 +0.04	12.40	12.01	12.12	162,917
01 Sep 26	12.10000 -0.05	12.23	12.04	12.08	72,226
31 Aug 26	12.15000 +0.11	12.20	11.95	11.95	79,399
28 Aug 26	12.04000 -0.02	12.11	11.95	12.11	53,584
27 Aug 26	12.06000 +0.02	12.20	11.88	12.04	107,637
26 Aug 26	12.04000 +0.02	12.14	11.79	11.88	104,516
25 Aug 26	12.02000 +0.07	12.12	11.90	11.93	68,842
24 Aug 26	11.95000 -0.26	12.12	11.90	12.12	79,054
21 Aug 26	12.21000 +0.01	12.34	12.00	12.25	99,979
20 Aug 26	12.20000 +0.01	12.38	12.10	12.20	107,217
19 Aug 26	12.19000 -0.04	12.50	12.09	12.30	107,717
18 Aug 26	12.23000 +0.07	12.35	12.01	12.20	80,335
17 Aug 26	12.16000 -0.11	12.19	11.90	12.13	94,671
14 Aug 26	12.27000 -0.21	12.54	12.09	12.42	74,807
13 Aug 26	12.48000 +0.24	12.54	12.22	12.31	116,739
12 Aug 26	12.24000 -0.22	12.40	12.02	12.40	116,416
11 Aug 26	12.46000 +0.34	12.52	12.03	12.14	144,662
10 Aug 26	12.12000 -0.37	12.53	12.04	12.42	200,409
07 Aug 26	12.49000 +0.62	12.49	11.59	11.82	199,338
06 Aug 26	11.87000 -0.28	12.10	11.58	12.10	182,501
05 Aug 26	12.15000 -0.17	12.97	11.99	12.07	443,643
04 Aug 26	12.32000 +3.10	12.50	9.88	10.14	581,134
03 Aug 26	9.22000 +0.08	9.52	9.11	9.22	238,252
31 Jul 26	9.14000 -0.05	9.44	8.88	9.18	172,806
30 Jul 26	9.19000 -0.57	9.76	9.14	9.69	150,907
29 Jul 26	9.76000 -0.16	10.00	9.42	9.81	173,236
28 Jul 26	9.92000 +0.56	9.94	9.36	9.43	114,136
27 Jul 26	9.36000 +0.24	9.52	9.12	9.12	128,952
24 Jul 26	9.12000 +0.23	9.27	8.89	8.89	98,048
23 Jul 26	8.89000 -0.01	8.92	8.76	8.90	100,808
22 Jul 26	8.90000 -0.25	9.12	8.86	9.10	113,459
21 Jul 26	9.15000 +0.21	9.20	8.95	9.15	149,942
20 Jul 26	8.94000 +0.02	9.08	8.69	9.00	178,832
17 Jul 26	8.92000 -0.32	9.39	8.85	9.14	100,659
16 Jul 26	9.24000 +0.23	9.48	8.97	9.02	155,535
15 Jul 26	9.01000 -0.18	9.36	8.93	9.14	109,000
14 Jul 26	9.19000 -0.11	9.35	9.12	9.32	85,981
13 Jul 26	9.30000 -0.38	9.70	9.26	9.63	138,275
10 Jul 26	9.68000 -0.06	9.95	9.55	9.79	84,729
09 Jul 26	9.74000 +0.04	9.96	9.60	9.60	78,062
08 Jul 26	9.70000 +0.01	9.91	9.46	9.67	161,310
07 Jul 26	9.69000 -0.28	10.10	9.67	10.00	141,933
06 Jul 26	9.97000 -0.19	10.24	9.83	10.16	220,911
02 Jul 26	10.16000 +0.14	10.24	9.94	10.04	80,698
01 Jul 26	10.02000 +0.37	10.05	9.70	9.70	153,074
30 Jun 26	9.65000 -0.23	9.86	9.56	9.77	196,269
29 Jun 26	9.88000 -0.17	10.32	9.75	10.05	263,634
26 Jun 26	10.05000 +1.00	10.30	8.96	9.10	2,759,917
25 Jun 26	9.05000 -0.10	9.26	8.99	9.18	158,492
24 Jun 26	9.15000 +0.07	9.23	9.02	9.08	76,044
23 Jun 26	9.08000 +0.16	9.16	8.70	8.96	116,002
22 Jun 26	8.92000 -0.50	9.41	8.83	9.35	135,507
18 Jun 26	9.42000 +0.67	9.42	8.73	8.74	198,639
17 Jun 26	8.75000 -0.05	9.00	8.63	8.89	119,787
16 Jun 26	8.80000 +0.00	9.10	8.80	8.80	263,447
15 Jun 26	8.80000 -0.34	9.17	8.78	9.08	135,805
12 Jun 26	9.14000 +0.09	9.27	9.01	9.13	157,719
11 Jun 26	9.05000 +0.17	9.14	8.84	8.90	142,083
10 Jun 26	8.88000 -0.13	9.13	8.83	9.03	111,349
09 Jun 26	9.01000 +0.00	9.11	8.85	8.96	160,156
08 Jun 26	9.01000 -0.23	9.33	8.98	9.33	94,251
05 Jun 26	9.24000 +0.12	9.34	8.98	9.10	98,046
04 Jun 26	9.12000 +0.09	9.35	8.96	8.96	99,557
03 Jun 26	9.03000 +0.15	9.10	8.78	8.88	128,348
02 Jun 26	8.88000 -0.07	9.18	8.78	8.78	214,185
01 Jun 26	8.95000 -0.12	9.15	8.75	9.00	156,938
29 May 26	9.07000 +0.01	9.51	9.02	9.10	163,202
28 May 26	9.06000 -0.19	9.42	9.01	9.18	138,026
27 May 26	9.25000 -0.26	9.63	9.19	9.51	181,815
26 May 26	9.51000 -0.15	10.00	9.31	9.91	159,212
22 May 26	9.66000 -0.28	10.24	9.65	9.94	151,050
21 May 26	9.94000 -0.22	10.15	9.61	10.00	314,540
20 May 26	10.16000 +0.49	10.21	9.46	9.76	280,979
19 May 26	9.67000 +0.77	9.85	9.05	9.05	445,782
18 May 26	8.90000 +0.13	9.05	8.67	8.69	208,307
15 May 26	8.77000 +0.16	8.77	8.36	8.44	172,773
14 May 26	8.61000 +0.40	8.65	8.19	8.25	192,720
13 May 26	8.21000 -0.20	8.67	8.18	8.27	375,631
12 May 26	8.41000 +0.04	8.71	8.04	8.41	609,216
11 May 26	8.37000 -0.04	8.70	8.21	8.46	325,447
08 May 26	8.41000 -0.56	9.03	8.37	9.03	347,199
07 May 26	8.97000 -1.17	9.12	8.10	8.34	728,537
06 May 26	10.14000 -0.48	10.70	10.09	10.66	93,908
05 May 26	10.62000 +0.23	10.67	10.30	10.45	84,912
04 May 26	10.39000 +0.02	10.65	10.30	10.46	127,845
01 May 26	10.37000 +0.24	10.55	10.10	10.19	122,935
30 Apr 26	10.13000 +0.30	10.15	9.62	9.93	153,376
29 Apr 26	9.83000 -0.35	10.28	9.71	10.28	114,666
28 Apr 26	10.18000 -0.48	10.68	10.04	10.60	87,305
27 Apr 26	10.66000 +0.32	11.00	10.34	10.34	202,772
24 Apr 26	10.34000 +0.07	10.40	9.97	10.40	104,726
23 Apr 26	10.27000 -0.14	10.48	10.22	10.36	75,645
22 Apr 26	10.41000 +0.11	10.47	10.21	10.44	73,098
21 Apr 26	10.30000 -0.49	10.93	10.25	10.80	76,717
20 Apr 26	10.79000 +0.21	10.86	10.32	10.39	115,977
17 Apr 26	10.58000 +0.35	10.60	10.18	10.32	141,864
16 Apr 26	10.23000 +0.03	10.32	9.97	10.21	94,257
15 Apr 26	10.20000 +0.21	10.26	10.02	10.04	65,935
14 Apr 26	9.99000 +0.26	9.99	9.74	9.74	126,808
13 Apr 26	9.73000 +0.35	9.76	9.38	9.38	61,641
10 Apr 26	9.38000 -0.24	9.64	9.31	9.62	59,909
09 Apr 26	9.62000 +0.15	9.68	9.27	9.45	67,907
08 Apr 26	9.47000 +0.11	9.65	9.43	9.57	89,800
07 Apr 26	9.36000 -0.07	9.57	9.27	9.43	52,538
06 Apr 26	9.43000 +0.14	9.61	9.20	9.26	91,252
02 Apr 26	9.29000 -0.01	9.40	8.93	9.11	59,026
01 Apr 26	9.30000 +0.07	9.43	9.06	9.26	66,512
31 Mar 26	9.23000 -0.12	9.50	9.12	9.50	87,937
30 Mar 26	9.35000 -0.19	9.63	9.15	9.60	166,554
27 Mar 26	9.54000 -0.16	9.71	9.41	9.71	72,732
26 Mar 26	9.70000 -0.09	10.06	9.51	9.51	103,834
25 Mar 26	9.79000 +0.10	9.85	9.60	9.76	61,672
24 Mar 26	9.69000 +0.09	9.74	9.40	9.42	106,790
23 Mar 26	9.60000 +0.51	9.67	9.11	9.23	109,919
20 Mar 26	9.09000 -0.46	9.45	8.72	9.44	188,094
19 Mar 26	9.55000 -0.07	9.64	9.30	9.53	98,436
18 Mar 26	9.62000 -0.21	9.79	9.57	9.77	100,664
17 Mar 26	9.83000 +0.26	9.84	9.60	9.60	136,607
16 Mar 26	9.57000 +0.26	9.76	9.32	9.40	110,698
13 Mar 26	9.31000 -0.08	9.43	9.23	9.39	82,343
12 Mar 26	9.39000 -0.22	9.62	9.32	9.47	100,536
11 Mar 26	9.61000 -0.07	9.82	9.46	9.70	76,159
10 Mar 26	9.68000 -0.15	9.91	9.62	9.69	92,338
09 Mar 26	9.83000 +0.35	9.84	9.37	9.37	144,321
06 Mar 26	9.48000 -0.20	9.58	9.23	9.57	96,059
05 Mar 26	9.68000 +0.08	9.77	9.35	9.48	170,835
04 Mar 26	9.60000 +0.42	9.61	9.23	9.23	136,691
03 Mar 26	9.18000 -0.11	9.41	8.92	9.19	177,779
02 Mar 26	9.29000 +0.52	9.38	7.29	7.29	259,345
27 Feb 26	8.77000 -0.42	9.04	8.65	9.04	130,536
26 Feb 26	9.19000 +0.63	9.21	8.52	8.63	174,166
25 Feb 26	8.56000 -0.04	8.74	8.41	8.70	155,349
24 Feb 26	8.60000 +1.02	8.61	8.12	8.28	180,682
23 Feb 26	7.58000 -0.37	7.97	7.53	7.92	102,889
20 Feb 26	7.95000 +0.05	8.08	7.80	7.80	118,836
19 Feb 26	7.90000 +0.15	7.90	7.58	7.77	95,199
18 Feb 26	7.75000 +0.15	7.81	7.57	7.60	54,490
17 Feb 26	7.60000 +0.06	7.65	7.40	7.52	71,925
13 Feb 26	7.54000 +0.12	7.59	7.44	7.44	62,070
12 Feb 26	7.42000 -0.19	7.66	7.32	7.62	165,325
11 Feb 26	7.61000 +0.00	7.64	7.36	7.61	178,051
10 Feb 26	7.61000 -0.05	7.72	7.53	7.64	232,702
09 Feb 26	7.66000 -0.06	7.79	7.56	7.70	129,469
06 Feb 26	7.72000 +0.15	7.76	7.51	7.54	137,138
05 Feb 26	7.57000 -0.19	7.88	7.51	7.72	166,819
04 Feb 26	7.76000 -0.53	8.47	7.68	8.21	255,961
03 Feb 26	8.29000 +0.05	8.39	7.97	8.26	170,805
02 Feb 26	8.24000 -0.02	8.30	8.00	8.12	169,862
30 Jan 26	8.26000 +0.21	8.31	7.93	8.02	168,931
29 Jan 26	8.05000 -0.06	8.20	7.92	8.12	186,359
28 Jan 26	8.11000 -0.37	8.70	8.06	8.45	104,935
27 Jan 26	8.48000 -0.17	8.64	8.31	8.64	150,207
26 Jan 26	8.65000 +0.17	8.96	8.50	8.50	157,689
23 Jan 26	8.48000 -0.17	8.66	8.35	8.60	105,608
22 Jan 26	8.65000 +0.03	8.80	8.54	8.64	91,720
21 Jan 26	8.62000 +0.22	8.74	8.42	8.46	83,470
20 Jan 26	8.40000 -0.38	8.80	8.34	8.61	148,140
16 Jan 26	8.78000 +0.18	8.83	8.45	8.54	142,219
15 Jan 26	8.60000 -0.12	8.71	8.48	8.71	124,700
14 Jan 26	8.72000 +0.21	8.78	8.51	8.51	120,591
13 Jan 26	8.51000 -0.23	8.75	8.30	8.74	141,604
12 Jan 26	8.74000 +0.07	8.98	8.59	8.61	140,748
09 Jan 26	8.67000 -0.30	8.99	8.58	8.94	95,429
08 Jan 26	8.97000 +0.06	8.97	8.80	8.80	79,330
07 Jan 26	8.91000 +0.14	8.98	8.66	8.69	111,017
06 Jan 26	8.77000 -0.05	8.81	8.57	8.74	105,052
05 Jan 26	8.82000 +0.43	8.86	8.42	8.46	137,702
02 Jan 26	8.39000 -0.58	9.01	8.36	9.01	285,153
31 Dec 25	8.97000 +0.06	8.97	8.81	8.96	127,445
30 Dec 25	8.91000 -0.05	9.03	8.71	8.96	83,107
29 Dec 25	8.96000 +0.00	8.96	8.76	8.82	114,472
26 Dec 25	8.96000 -0.15	9.14	8.75	9.11	131,638
24 Dec 25	9.11000 +0.07	9.13	8.90	9.02	45,593
23 Dec 25	9.04000 -0.12	9.19	8.96	9.18	55,519
22 Dec 25	9.16000 -0.04	9.40	9.00	9.16	91,370
19 Dec 25	9.20000 -0.32	9.53	8.90	9.46	232,565
18 Dec 25	9.52000 +0.20	9.66	9.43	9.46	78,381
17 Dec 25	9.32000 +0.03	9.54	9.25	9.25	123,802
16 Dec 25	9.29000 +0.05	9.31	9.11	9.15	103,548
15 Dec 25	9.24000 +0.00	9.31	8.98	9.31	123,888
12 Dec 25	9.24000 +0.03	9.27	9.04	9.19	80,538
11 Dec 25	9.21000 +0.10	9.38	9.16	9.18	84,200
10 Dec 25	9.11000 -0.02	9.28	9.06	9.13	116,350
09 Dec 25	9.13000 +0.38	9.22	8.70	8.70	142,884
08 Dec 25	8.75000 -0.14	9.03	8.67	8.78	156,642
05 Dec 25	8.89000 -0.07	9.16	8.87	8.93	106,154
04 Dec 25	8.96000 -0.38	9.24	8.93	9.24	95,188
03 Dec 25	9.34000 +0.37	9.34	8.77	8.95	124,412
02 Dec 25	8.97000 -0.30	9.29	8.96	9.22	118,569
01 Dec 25	9.27000 -0.01	9.34	9.00	9.21	100,187
28 Nov 25	9.28000 +0.03	9.36	9.08	9.23	62,303
26 Nov 25	9.25000 -0.38	9.65	9.23	9.58	102,053
25 Nov 25	9.63000 +0.12	9.72	9.20	9.48	79,777
24 Nov 25	9.51000 +0.05	9.65	9.19	9.46	173,417
21 Nov 25	9.46000 +0.24	9.57	9.12	9.19	117,569
20 Nov 25	9.22000 -0.06	9.72	9.16	9.57	199,761
19 Nov 25	9.28000 -0.03	9.40	9.15	9.28	175,047
18 Nov 25	9.31000 -0.01	9.41	9.17	9.25	107,721
17 Nov 25	9.32000 -0.19	9.66	9.24	9.55	130,728
14 Nov 25	9.51000 -0.65	10.10	9.47	10.00	187,581
13 Nov 25	10.16000 -0.27	10.41	10.03	10.35	143,086
12 Nov 25	10.43000 -0.02	10.69	10.23	10.50	141,471
11 Nov 25	10.45000 +0.36	10.57	10.10	10.10	231,999
10 Nov 25	10.09000 +0.17	10.20	9.70	9.92	224,649
07 Nov 25	9.92000 -0.37	10.35	9.78	10.27	205,083
06 Nov 25	10.29000 +0.29	10.32	9.84	9.84	229,662
05 Nov 25	10.00000 +0.54	10.69	9.49	9.55	360,626
04 Nov 25	9.46000 -0.94	9.70	8.57	9.25	437,948
03 Nov 25	10.40000 +0.04	10.57	9.90	10.35	173,782
31 Oct 25	10.36000 +0.36	10.38	10.00	10.05	108,782
30 Oct 25	10.00000 -0.52	10.61	9.96	10.43	164,360
29 Oct 25	10.52000 +0.07	10.87	10.34	10.46	207,767
28 Oct 25	10.45000 +0.44	10.50	9.92	9.99	234,599
27 Oct 25	10.01000 -0.12	10.45	9.87	10.32	159,956
24 Oct 25	10.13000 +0.07	10.29	9.98	10.11	129,733
23 Oct 25	10.06000 +0.27	10.18	9.67	9.91	144,493
22 Oct 25	9.79000 +0.11	10.06	9.66	9.80	214,753
21 Oct 25	9.68000 +0.08	9.73	9.49	9.63	116,601
20 Oct 25	9.60000 +0.60	9.68	9.15	9.15	156,529
17 Oct 25	9.00000 -0.29	9.35	8.98	9.19	141,354
16 Oct 25	9.29000 -0.22	9.61	9.18	9.59	111,681
15 Oct 25	9.51000 +0.37	9.56	9.15	9.20	153,423
14 Oct 25	9.14000 -0.08	9.25	8.95	9.10	109,539
13 Oct 25	9.22000 -0.01	9.40	8.96	9.27	169,856
10 Oct 25	9.23000 -0.38	9.76	9.11	9.61	267,482
09 Oct 25	9.61000 -0.21	9.98	9.37	9.94	397,909
08 Oct 25	9.82000 -0.35	10.27	9.62	10.27	254,571
07 Oct 25	10.17000 -0.33	10.67	10.12	10.45	205,929
06 Oct 25	10.50000 +0.14	10.59	10.11	10.36	252,767
03 Oct 25	10.36000 +0.14	10.96	10.18	10.32	453,908
02 Oct 25	10.22000 -0.05	10.34	10.05	10.27	157,268
01 Oct 25	10.27000 -0.09	10.35	10.08	10.24	163,313
30 Sep 25	10.36000 -0.14	10.50	10.01	10.35	162,862
29 Sep 25	10.50000 +0.16	10.59	10.22	10.43	281,583
26 Sep 25	10.34000 +0.26	10.43	10.16	10.21	251,025
25 Sep 25	10.08000 -0.17	10.19	10.00	10.10	108,608
24 Sep 25	10.25000 +0.03	10.46	10.05	10.25	219,690
23 Sep 25	10.22000 -0.19	10.64	10.13	10.55	258,715
22 Sep 25	10.41000 +0.41	10.52	9.99	10.00	419,961
19 Sep 25	10.00000 -0.04	10.09	9.85	10.08	219,266
18 Sep 25	10.04000 +0.26	10.18	9.90	10.08	222,709
17 Sep 25	9.78000 -0.32	10.23	9.73	10.14	202,405
16 Sep 25	10.10000 -0.06	10.33	10.02	10.24	259,849
15 Sep 25	10.16000 +0.17	10.24	9.82	10.00	375,751
12 Sep 25	9.99000 -0.14	10.13	9.97	10.12	156,166
11 Sep 25	10.13000 +0.03	10.27	10.01	10.12	235,267
10 Sep 25	10.10000 -0.32	10.47	10.01	10.42	286,997
09 Sep 25	10.42000 +0.16	10.57	10.13	10.34	316,773
08 Sep 25	10.26000 +0.10	10.30	9.90	10.17	307,678
05 Sep 25	10.16000 -0.47	10.60	10.05	10.56	227,345
04 Sep 25	10.63000 +0.08	10.69	10.48	10.55	177,987
03 Sep 25	10.55000 -0.03	10.81	10.38	10.63	207,192
02 Sep 25	10.58000 -0.20	10.74	10.32	10.70	339,601
29 Aug 25	10.78000 +0.05	11.04	10.56	10.88	314,254
28 Aug 25	10.73000 +0.39	10.90	10.41	10.48	715,185
27 Aug 25	10.34000 +0.42	10.50	10.06	10.10	547,220
26 Aug 25	9.92000 +0.05	10.13	9.70	9.87	302,987
25 Aug 25	9.87000 +0.30	9.95	9.59	9.60	276,328
22 Aug 25	9.57000 -0.04	9.87	9.45	9.70	167,703
21 Aug 25	9.61000 +0.01	9.89	9.51	9.65	274,134
20 Aug 25	9.60000 -0.02	9.71	9.32	9.52	300,442
19 Aug 25	9.62000 +0.09	9.67	9.42	9.49	235,853
18 Aug 25	9.53000 -0.14	9.70	9.42	9.65	220,539
15 Aug 25	9.66500 +0.14	9.70	9.19	9.56	267,763
14 Aug 25	9.53000 +0.21	9.58	9.18	9.34	278,861
13 Aug 25	9.32000 -0.11	9.45	8.78	9.45	506,423
12 Aug 25	9.43000 +0.83	9.43	8.44	8.56	421,025
11 Aug 25	8.60000 -0.23	9.93	8.47	9.44	708,725
08 Aug 25	8.83000 +1.31	8.89	7.65	7.65	655,960
07 Aug 25	7.52000 +0.35	7.53	7.05	7.22	302,530
06 Aug 25	7.17000 +1.10	7.21	6.15	6.20	297,680
05 Aug 25	6.07000 +0.22	6.27	5.79	6.09	287,464
04 Aug 25	5.85000 +0.15	5.91	5.69	5.73	119,628
01 Aug 25	5.70000 +0.10	5.72	5.43	5.51	92,083
31 Jul 25	5.60000 -0.11	5.76	5.52	5.68	57,850
30 Jul 25	5.71000 -0.15	5.89	5.70	5.89	49,538
29 Jul 25	5.86000 -0.04	5.92	5.76	5.85	85,105
28 Jul 25	5.90000 -0.11	6.01	5.89	5.93	115,995
25 Jul 25	6.01000 +0.10	6.01	5.80	5.90	104,786
24 Jul 25	5.91000 -0.05	5.96	5.77	5.93	124,299
23 Jul 25	5.96000 +0.21	5.96	5.71	5.77	163,194
22 Jul 25	5.75000 +0.24	5.78	5.56	5.56	144,781
21 Jul 25	5.51000 +0.03	5.60	5.43	5.48	132,374
18 Jul 25	5.48000 +0.07	5.53	5.38	5.47	158,642
17 Jul 25	5.41000 -0.09	5.60	5.39	5.53	143,318
16 Jul 25	5.50000 +0.02	5.61	5.46	5.52	90,550
15 Jul 25	5.48000 -0.13	5.67	5.46	5.63	111,146
14 Jul 25	5.61000 -0.19	5.84	5.55	5.83	89,876
11 Jul 25	5.80000 -0.39	6.22	5.80	6.17	51,355
10 Jul 25	6.19000 -0.10	6.31	6.11	6.22	69,594
09 Jul 25	6.29000 +0.16	6.30	6.11	6.12	70,015
08 Jul 25	6.13000 -0.12	6.28	6.12	6.24	108,976
07 Jul 25	6.25000 +0.09	6.40	6.13	6.16	171,427
03 Jul 25	6.16000 -0.01	6.31	6.13	6.16	45,677
02 Jul 25	6.17000 -0.01	6.27	6.09	6.24	76,613
01 Jul 25	6.18000 -0.06	6.32	6.10	6.22	125,008
30 Jun 25	6.24000 +0.12	6.32	5.84	6.19	327,400
27 Jun 25	6.12000 -0.34	6.53	6.08	6.44	2,510,219
26 Jun 25	6.46000 +0.06	6.51	6.34	6.40	125,092
25 Jun 25	6.40000 +0.14	6.43	6.16	6.31	135,303
24 Jun 25	6.26000 +0.08	6.39	6.20	6.25	128,736
23 Jun 25	6.18000 -0.07	6.26	5.83	6.18	160,902
20 Jun 25	6.25000 +0.06	6.35	6.10	6.18	220,323
18 Jun 25	6.19000 +0.03	6.28	6.09	6.12	161,281
17 Jun 25	6.16000 -0.22	6.36	6.15	6.32	178,177
16 Jun 25	6.38000 +0.17	6.41	6.12	6.26	132,300
13 Jun 25	6.21000 +0.11	6.25	5.92	6.00	129,455
12 Jun 25	6.10000 +0.01	6.11	5.98	6.08	86,359
11 Jun 25	6.09000 +0.04	6.19	5.94	6.09	185,925
10 Jun 25	6.05000 +0.10	6.06	5.89	5.98	104,119
09 Jun 25	5.95000 -0.16	6.16	5.91	6.11	76,038
06 Jun 25	6.11000 +0.18	6.11	5.95	5.95	100,374
05 Jun 25	5.93000 -0.17	6.16	5.92	6.13	117,115
04 Jun 25	6.10000 +0.04	6.19	6.01	6.10	128,675
03 Jun 25	6.06000 +0.38	6.10	5.67	5.67	121,297
02 Jun 25	5.68000 -0.10	5.82	5.63	5.73	187,068
30 May 25	5.78000 +0.18	5.83	5.46	5.51	166,410
29 May 25	5.60000 +0.38	5.65	5.30	5.30	154,511
28 May 25	5.22000 +0.03	5.26	5.08	5.20	312,566
27 May 25	5.19000 -0.22	5.57	5.17	5.42	207,544
23 May 25	5.41000 -0.39	5.81	5.38	5.62	175,484
22 May 25	5.80000 -0.25	6.03	5.80	5.99	175,239
21 May 25	6.05000 -0.05	6.07	5.97	6.01	147,263
20 May 25	6.10000 -0.02	6.18	5.89	6.12	135,419
19 May 25	6.12000 -0.03	6.14	5.88	6.09	204,837
16 May 25	6.15000 +0.15	6.24	5.97	5.97	187,043
15 May 25	6.00000 +0.27	6.05	5.72	5.74	173,605
14 May 25	5.73000 -0.02	5.94	5.68	5.69	156,481
13 May 25	5.75000 +0.27	5.76	5.43	5.46	211,393
12 May 25	5.48000 +0.11	5.56	5.26	5.53	337,094
09 May 25	5.37000 -0.10	5.55	5.30	5.46	188,879
08 May 25	5.47000 +0.72	5.61	5.10	5.15	241,698
07 May 25	4.75000 +0.05	4.89	4.70	4.70	142,667
06 May 25	4.70000 -0.08	4.78	4.67	4.76	59,001
05 May 25	4.78000 -0.07	4.85	4.74	4.83	84,643
02 May 25	4.85000 +0.10	4.89	4.75	4.78	67,373
01 May 25	4.75000 +0.03	4.81	4.67	4.76	75,532
30 Apr 25	4.72000 -0.20	4.90	4.66	4.86	171,516
29 Apr 25	4.92000 -0.02	5.01	4.86	4.95	62,514
28 Apr 25	4.94000 -0.03	5.12	4.82	4.94	81,958
25 Apr 25	4.97000 -0.03	4.99	4.87	4.95	79,295
24 Apr 25	5.00000 +0.00	5.08	4.93	5.02	110,606
23 Apr 25	5.00000 +0.20	5.21	4.87	4.87	111,139
22 Apr 25	4.80000 -0.11	5.00	4.73	5.00	357,918
21 Apr 25	4.91000 +0.00	5.01	4.87	4.87	144,864
17 Apr 25	4.91000 -0.07	4.97	4.87	4.97	133,640
16 Apr 25	4.98000 -0.05	5.06	4.94	4.99	157,526
15 Apr 25	5.03000 +0.03	5.09	4.89	5.03	97,311
14 Apr 25	5.00000 +0.02	5.28	5.00	5.05	115,703
11 Apr 25	4.98000 +0.07	5.01	4.74	4.88	105,934
10 Apr 25	4.91000 -0.16	5.07	4.77	4.77	187,803
09 Apr 25	5.07000 +0.27	5.21	4.67	4.74	232,362
08 Apr 25	4.80000 -0.20	5.21	4.68	5.21	99,666
07 Apr 25	5.00000 +0.09	5.23	4.61	4.70	192,741
04 Apr 25	4.91000 -0.12	5.01	4.73	4.85	169,486
03 Apr 25	5.03000 -0.29	5.16	4.84	5.05	267,329
02 Apr 25	5.32000 -0.04	5.45	5.23	5.26	121,609
01 Apr 25	5.36000 -0.02	5.59	5.30	5.42	92,818
31 Mar 25	5.38000 -0.09	5.52	5.26	5.45	131,402
28 Mar 25	5.47000 -0.59	6.06	5.44	6.06	64,402
27 Mar 25	6.06000 +0.02	6.11	5.99	6.03	76,033
26 Mar 25	6.04000 -0.11	6.19	5.95	6.10	114,236
25 Mar 25	6.15000 +0.08	6.22	5.96	6.04	96,884
24 Mar 25	6.07000 +0.24	6.10	5.81	5.93	117,588
21 Mar 25	5.83000 +0.18	5.84	5.56	5.57	226,043
20 Mar 25	5.65000 -0.07	5.78	5.55	5.69	65,303
19 Mar 25	5.72000 -0.08	5.80	5.67	5.79	68,367
18 Mar 25	5.80000 +0.05	5.85	5.63	5.72	83,564
17 Mar 25	5.75000 +0.20	5.87	5.47	5.48	186,271
14 Mar 25	5.55000 +0.09	5.75	5.46	5.46	115,853
13 Mar 25	5.46000 -0.23	5.74	5.37	5.69	122,400
12 Mar 25	5.69000 +0.12	5.74	5.49	5.62	146,175
11 Mar 25	5.57000 -0.07	5.69	5.45	5.69	209,839
10 Mar 25	5.64000 -0.47	6.11	5.28	5.99	351,153
07 Mar 25	6.11000 -0.14	6.22	6.03	6.16	193,461
06 Mar 25	6.25000 +0.02	6.37	6.10	6.15	169,132
05 Mar 25	6.23000 -0.24	6.59	6.18	6.59	186,118
04 Mar 25	6.47000 -0.79	6.80	6.30	6.65	229,393
03 Mar 25	7.26000 -0.72	7.97	7.24	7.95	111,986
28 Feb 25	7.98000 +0.19	8.00	7.70	7.79	131,628
27 Feb 25	7.79000 -0.12	7.97	7.60	7.87	80,394
26 Feb 25	7.91000 +0.09	7.96	7.63	7.82	68,043
25 Feb 25	7.82000 +0.26	7.88	7.41	7.48	89,062
24 Feb 25	7.56000 -0.09	7.63	7.43	7.63	115,583
21 Feb 25	7.65000 -0.50	8.28	7.62	8.22	58,854
20 Feb 25	8.15000 -0.41	8.51	8.11	8.45	76,911
19 Feb 25	8.56000 -0.23	8.82	8.45	8.62	68,775
18 Feb 25	8.79000 +0.67	8.88	8.03	8.03	194,655
14 Feb 25	8.12000 +0.12	8.12	7.91	8.04	80,875
13 Feb 25	8.00000 -0.03	8.08	7.84	8.03	69,885
12 Feb 25	8.03000 -0.16	8.12	7.93	8.02	58,081
11 Feb 25	8.19000 +0.07	8.33	7.97	8.08	465,267
10 Feb 25	8.12000 +0.30	8.16	7.76	7.92	145,498
07 Feb 25	7.82000 -0.23	8.05	7.73	8.00	57,767
06 Feb 25	8.05000 -0.14	8.28	8.00	8.22	58,027
05 Feb 25	8.19000 +0.05	8.31	8.08	8.11	99,564
04 Feb 25	8.14000 +0.05	8.18	8.02	8.08	81,406
03 Feb 25	8.09000 +0.00	8.22	7.97	8.11	132,080
31 Jan 25	8.09000 -0.06	8.24	8.04	8.24	102,689
30 Jan 25	8.15000 -0.16	8.38	7.99	8.38	77,929
29 Jan 25	8.31000 -0.04	8.56	8.20	8.39	100,909
28 Jan 25	8.35000 +0.08	8.38	8.13	8.25	108,222
27 Jan 25	8.27000 +0.15	8.40	8.14	8.21	114,149
24 Jan 25	8.12000 +0.05	8.22	7.96	8.11	153,968
23 Jan 25	8.07000 +0.03	8.25	7.98	7.98	185,601
22 Jan 25	8.04000 -0.19	8.20	8.01	8.20	71,947
21 Jan 25	8.23000 +0.25	8.31	8.00	8.00	128,258
17 Jan 25	7.98000 -0.06	8.05	7.86	8.05	51,590
16 Jan 25	8.04000 -0.06	8.15	7.96	8.10	44,801
15 Jan 25	8.10000 +0.23	8.11	7.93	8.00	66,771
14 Jan 25	7.87000 -0.04	8.07	7.68	7.82	79,498
13 Jan 25	7.91000 +0.37	8.00	7.56	7.56	67,715
10 Jan 25	7.54000 -0.38	7.73	7.42	7.73	61,166
08 Jan 25	7.92000 -0.16	8.08	7.86	7.94	27,464
07 Jan 25	8.08000 -0.24	8.40	7.93	8.31	42,497
06 Jan 25	8.32000 +0.11	8.42	8.15	8.15	84,994
03 Jan 25	8.21000 +0.13	8.35	8.08	8.16	47,538
02 Jan 25	8.08000 -0.37	8.80	8.03	8.45	81,316
31 Dec 24	8.45000 +0.45	8.48	8.05	8.09	43,294
30 Dec 24	8.00000 -0.14	8.23	7.84	8.05	50,963
27 Dec 24	8.14000 -0.02	8.21	7.90	8.17	53,620
26 Dec 24	8.16000 -0.05	8.23	8.02	8.21	47,196
24 Dec 24	8.21000 +0.06	8.35	8.07	8.16	67,136
23 Dec 24	8.15000 -0.16	8.68	8.06	8.31	65,024
20 Dec 24	8.31000 +0.35	8.45	7.83	7.83	127,695
19 Dec 24	7.96000 -0.30	8.40	7.54	8.40	110,735
18 Dec 24	8.26000 -0.81	9.04	8.19	9.02	88,180
17 Dec 24	9.07000 +0.21	9.12	8.82	8.88	55,127
16 Dec 24	8.86000 -0.05	9.18	8.80	8.99	63,151
13 Dec 24	8.91000 -0.08	9.05	8.87	8.98	57,530
12 Dec 24	8.99000 -0.17	9.18	8.93	9.18	48,093
11 Dec 24	9.16000 +0.11	9.23	9.02	9.12	58,731
10 Dec 24	9.05000 -0.20	9.30	9.00	9.23	47,233
09 Dec 24	9.25000 +0.32	9.74	9.04	9.04	111,001
06 Dec 24	8.93000 +0.11	9.09	8.71	8.87	40,355
05 Dec 24	8.82000 -0.20	9.16	8.66	9.03	75,870
04 Dec 24	9.02000 +0.13	9.10	8.87	8.95	53,147
03 Dec 24	8.89000 -0.14	9.12	8.82	9.12	51,104
02 Dec 24	9.03000 +0.13	9.13	8.68	8.77	116,864
29 Nov 24	8.90000 +0.04	9.03	8.77	8.91	30,259
27 Nov 24	8.86000 -0.09	9.07	8.81	8.99	39,965
26 Nov 24	8.95000 -0.30	9.24	8.78	9.23	76,794
25 Nov 24	9.25000 -0.08	9.47	9.08	9.45	113,501
22 Nov 24	9.33000 +0.09	9.56	9.20	9.26	79,055
21 Nov 24	9.24000 +0.22	9.24	8.96	9.05	41,056
20 Nov 24	9.02000 -0.08	9.10	8.94	9.10	30,715
19 Nov 24	9.10000 +0.11	9.11	8.91	8.95	65,470
18 Nov 24	8.99000 +0.33	9.30	8.66	8.66	119,512
15 Nov 24	8.66000 -0.31	9.01	8.17	9.01	100,487
14 Nov 24	8.97000 +0.04	9.16	8.87	9.00	93,883
13 Nov 24	8.93000 -0.58	9.46	8.75	9.44	115,301
12 Nov 24	9.51000 +0.45	9.97	9.01	9.06	209,230
11 Nov 24	9.06000 +1.25	9.18	7.89	7.91	313,542
08 Nov 24	7.81000 +0.47	7.85	7.33	7.33	102,491
07 Nov 24	7.34000 +0.36	7.77	6.90	7.00	189,942
06 Nov 24	6.98000 +0.68	7.08	6.46	6.46	180,516
05 Nov 24	6.30000 -0.12	6.46	6.22	6.46	58,801
04 Nov 24	6.42000 +0.03	6.45	6.29	6.33	33,234
01 Nov 24	6.39000 +0.20	6.45	6.15	6.24	30,448
31 Oct 24	6.19000 +0.06	6.30	6.07	6.18	42,515
30 Oct 24	6.13000 -0.19	6.31	6.13	6.29	21,678
29 Oct 24	6.32000 -0.10	6.47	6.25	6.40	36,089
28 Oct 24	6.42000 -0.11	6.65	6.40	6.53	44,486
25 Oct 24	6.53000 -0.03	6.64	6.45	6.63	45,946
24 Oct 24	6.56000 -0.28	6.95	6.47	6.87	47,929
23 Oct 24	6.84000 +0.08	6.87	6.65	6.69	34,688
22 Oct 24	6.76000 +0.01	6.79	6.68	6.69	23,591
21 Oct 24	6.75000 -0.27	6.95	6.69	6.95	34,378
18 Oct 24	7.02000 +0.02	7.02	6.89	6.98	33,945
17 Oct 24	7.00000 -0.06	7.07	6.93	7.07	34,828
16 Oct 24	7.06000 +0.06	7.13	6.95	7.12	52,212
15 Oct 24	7.00000 +0.21	7.11	6.77	6.77	52,487
14 Oct 24	6.79000 -0.14	6.95	6.67	6.95	34,789
11 Oct 24	6.93000 +0.25	6.95	6.66	6.69	31,346
10 Oct 24	6.68000 -0.09	6.91	6.66	6.75	67,126
09 Oct 24	6.77000 -0.23	7.01	6.75	6.98	34,668
08 Oct 24	7.00000 -0.17	7.26	6.86	7.10	55,577
07 Oct 24	7.17000 +0.42	7.27	6.81	6.82	84,767
04 Oct 24	6.75000 -0.27	7.48	6.71	7.06	136,033
03 Oct 24	7.02000 +0.44	7.57	6.72	6.73	143,941
02 Oct 24	6.58000 +0.09	6.72	6.52	6.52	39,417
01 Oct 24	6.49000 -0.21	6.71	6.41	6.66	69,902
30 Sep 24	6.70000 -0.05	6.98	6.63	6.79	73,052
27 Sep 24	6.75000 +0.19	6.97	6.64	6.68	49,509
26 Sep 24	6.56000 +0.60	6.73	6.31	6.31	91,690
25 Sep 24	5.96000 -0.29	6.21	5.91	6.21	29,907
24 Sep 24	6.25000 +0.28	6.30	6.02	6.02	61,046
23 Sep 24	5.97000 -0.49	6.53	5.85	6.53	199,196
20 Sep 24	6.46000 +0.06	6.75	6.27	6.41	280,349
19 Sep 24	6.40000 +0.10	6.57	6.28	6.45	75,725
18 Sep 24	6.30000 -0.12	6.60	6.24	6.50	132,040
17 Sep 24	6.42000 -0.09	6.55	6.30	6.53	52,043
16 Sep 24	6.51000 +0.00	6.61	6.43	6.53	76,474
13 Sep 24	6.51000 +0.04	6.59	6.45	6.55	34,078
12 Sep 24	6.47000 +0.02	6.57	6.46	6.52	21,006
11 Sep 24	6.45000 +0.00	6.57	6.33	6.53	28,169
10 Sep 24	6.45000 +0.41	6.61	6.09	6.09	58,594
09 Sep 24	6.04000 +0.20	6.12	5.92	5.92	22,718
06 Sep 24	5.84000 -0.32	6.16	5.84	6.16	21,478
05 Sep 24	6.16000 +0.01	6.24	6.12	6.19	35,816
04 Sep 24	6.15000 -0.18	6.37	6.03	6.33	29,674
03 Sep 24	6.33000 -0.32	6.61	6.30	6.56	41,493
30 Aug 24	6.65000 +0.18	6.65	6.48	6.48	16,732
29 Aug 24	6.47000 +0.00	6.51	6.44	6.49	47,198
28 Aug 24	6.47000 -0.02	6.59	6.46	6.50	22,844
27 Aug 24	6.49000 +0.05	6.58	6.42	6.42	14,741
26 Aug 24	6.44000 -0.18	6.73	6.40	6.64	34,395
23 Aug 24	6.62000 +0.47	6.66	6.21	6.21	62,010
22 Aug 24	6.15000 -0.11	6.31	6.10	6.26	17,126
21 Aug 24	6.26000 +0.19	6.34	6.00	6.12	37,637
20 Aug 24	6.07000 -0.30	6.39	6.06	6.37	79,690
19 Aug 24	6.37000 -0.18	6.63	6.33	6.53	20,344
16 Aug 24	6.55000 -0.07	6.62	6.35	6.62	35,235
15 Aug 24	6.62000 -0.15	6.89	6.59	6.89	34,809
14 Aug 24	6.77000 +0.11	7.00	6.57	6.65	67,675
13 Aug 24	6.66000 +0.66	6.74	6.00	6.01	94,790
12 Aug 24	6.00000 +0.00	6.07	5.98	6.04	217,608
09 Aug 24	6.00000 +0.00	6.07	5.90	6.02	34,315
08 Aug 24	6.00000 +0.20	6.34	5.85	6.34	53,671
07 Aug 24	5.80000 -0.19	6.12	5.77	6.08	62,076
06 Aug 24	5.99000 +0.13	6.09	5.77	5.93	40,519
05 Aug 24	5.86000 -0.42	6.08	5.74	6.02	65,592
02 Aug 24	6.28000 -0.33	6.57	6.18	6.41	49,441
01 Aug 24	6.61000 -0.29	6.89	6.44	6.89	49,024
31 Jul 24	6.90000 +0.03	6.93	6.84	6.86	61,426
30 Jul 24	6.87000 +0.15	6.90	6.62	6.78	37,240
29 Jul 24	6.72000 -0.18	6.92	6.69	6.89	29,472
26 Jul 24	6.90000 +0.00	6.99	6.87	6.99	62,381
25 Jul 24	6.90000 +0.00	6.98	6.89	6.95	98,701
24 Jul 24	6.90000 -0.05	6.98	6.82	6.95	76,372
23 Jul 24	6.95000 +0.04	6.95	6.85	6.87	163,072
22 Jul 24	6.91000 +0.13	6.93	6.78	6.84	40,059
19 Jul 24	6.78000 +0.06	6.90	6.70	6.74	26,999
18 Jul 24	6.72000 -0.13	6.93	6.70	6.80	28,010
17 Jul 24	6.85000 -0.08	6.95	6.80	6.93	63,718
16 Jul 24	6.93000 +0.03	6.99	6.85	6.98	127,591
15 Jul 24	6.90000 +0.00	7.00	6.85	6.97	80,479
12 Jul 24	6.90000 +0.03	7.01	6.83	6.98	37,229
11 Jul 24	6.87000 +0.31	6.98	6.68	6.69	98,288
10 Jul 24	6.56000 +0.23	6.61	6.30	6.40	33,583
09 Jul 24	6.33000 -0.14	6.51	6.29	6.46	20,516
08 Jul 24	6.47000 +0.11	6.85	6.39	6.43	28,350
05 Jul 24	6.36000 -0.21	6.57	6.28	6.57	120,671
03 Jul 24	6.57000 -0.10	6.72	6.51	6.72	12,254
02 Jul 24	6.67000 -0.16	6.78	6.66	6.78	16,618
01 Jul 24	6.83000 +0.00	6.91	6.76	6.81	36,141
28 Jun 24	6.83000 -0.02	7.10	6.70	6.94	291,332
27 Jun 24	6.85000 +0.00	6.91	6.74	6.91	34,275
26 Jun 24	6.85000 +0.02	6.91	6.75	6.81	34,778
25 Jun 24	6.83000 +0.08	6.90	6.64	6.75	55,723
24 Jun 24	6.75000 +0.18	6.91	6.63	6.63	26,297
21 Jun 24	6.57000 +0.15	6.68	6.44	6.44	61,761
20 Jun 24	6.42000 -0.05	6.59	6.38	6.54	26,133
18 Jun 24	6.47000 +0.11	6.70	6.41	6.41	70,308
17 Jun 24	6.36000 -0.25	6.73	6.25	6.60	72,565
14 Jun 24	6.61000 -0.06	6.76	6.52	6.56	24,428
13 Jun 24	6.67000 -0.19	6.93	6.58	6.88	25,868
12 Jun 24	6.86000 -0.04	7.14	6.76	6.90	79,386
11 Jun 24	6.90000 +0.00	7.03	6.81	6.81	35,656
10 Jun 24	6.90000 +0.01	6.97	6.67	6.80	109,790
07 Jun 24	6.89000 +0.15	6.96	6.67	6.67	36,834
06 Jun 24	6.74000 -0.21	7.09	6.72	6.99	56,297
05 Jun 24	6.95000 -0.03	7.13	6.87	7.04	45,141
04 Jun 24	6.98000 -0.07	7.10	6.95	7.09	45,955
03 Jun 24	7.05000 -0.09	7.33	6.96	7.23	91,424
31 May 24	7.14000 +0.07	7.31	7.05	7.05	28,770
30 May 24	7.07000 -0.27	7.47	7.05	7.42	62,821
29 May 24	7.34000 -0.17	7.55	7.31	7.36	37,591
28 May 24	7.51000 +0.36	7.52	7.05	7.16	77,016
24 May 24	7.15000 +0.23	7.15	6.91	6.96	54,509
23 May 24	6.92000 -0.24	7.19	6.85	7.19	59,650
22 May 24	7.16000 +0.53	7.24	6.50	6.68	117,067
21 May 24	6.63000 +0.14	6.87	6.55	6.72	98,993
20 May 24	6.49000 +0.05	6.56	6.38	6.50	78,794
17 May 24	6.44000 +0.10	6.64	6.32	6.38	60,780
16 May 24	6.34000 -0.35	6.85	6.25	6.76	86,338
15 May 24	6.69000 -0.20	7.00	6.62	6.98	46,684
14 May 24	6.89000 -0.07	7.12	6.80	7.00	53,940
13 May 24	6.96000 -0.32	7.33	6.91	7.28	58,277
10 May 24	7.28000 -0.28	7.60	7.28	7.53	50,939
09 May 24	7.56000 -0.38	7.90	7.21	7.83	64,071
08 May 24	7.94000 -0.17	8.07	7.90	8.02	15,731
07 May 24	8.11000 +0.34	8.19	7.70	7.76	31,223
06 May 24	7.77000 +0.25	7.89	7.50	7.50	23,786
03 May 24	7.52000 +0.10	7.66	7.40	7.56	17,495
02 May 24	7.42000 -0.36	7.77	7.41	7.77	38,441
01 May 24	7.78000 +0.27	7.93	7.59	7.59	23,438
30 Apr 24	7.51000 -0.11	7.66	7.42	7.53	36,154
29 Apr 24	7.62000 -0.50	8.06	7.60	8.00	23,945
26 Apr 24	8.12000 +0.51	8.12	7.65	7.65	27,714
25 Apr 24	7.61000 -0.26	7.87	7.57	7.85	29,737
24 Apr 24	7.87000 -0.14	7.97	7.78	7.94	18,679
23 Apr 24	8.01000 +0.27	8.14	7.74	7.74	12,517
22 Apr 24	7.74000 -0.46	8.38	7.70	8.17	46,973
19 Apr 24	8.20000 +0.41	8.20	7.76	7.76	32,697
18 Apr 24	7.79000 -0.08	7.95	7.79	7.89	35,739
17 Apr 24	7.87000 -0.05	8.10	7.86	7.99	21,780
16 Apr 24	7.92000 +0.02	8.05	7.75	7.90	29,594
15 Apr 24	7.90000 -0.14	8.15	7.89	8.08	34,222
12 Apr 24	8.04000 +0.08	8.17	7.89	7.89	31,832
11 Apr 24	7.96000 -0.11	8.18	7.87	8.02	59,973
10 Apr 24	8.07000 -0.03	8.15	7.91	7.94	48,040
09 Apr 24	8.10000 -0.04	8.20	8.02	8.16	27,263
08 Apr 24	8.14000 -0.17	8.44	8.05	8.31	52,966
05 Apr 24	8.31000 -0.13	8.48	8.21	8.34	46,571
04 Apr 24	8.44000 +0.24	8.44	7.99	8.11	218,662
03 Apr 24	8.20000 -0.09	8.35	8.14	8.14	41,159
02 Apr 24	8.29000 -0.52	8.74	8.07	8.68	52,555
01 Apr 24	8.81000 +0.24	8.89	8.27	8.65	71,942
28 Mar 24	8.57000 -0.23	8.85	8.55	8.85	44,560
27 Mar 24	8.80000 +0.29	8.83	8.40	8.62	40,077
26 Mar 24	8.51000 -0.24	8.80	8.49	8.80	35,858
25 Mar 24	8.75000 -0.23	8.91	8.75	8.91	21,452
22 Mar 24	8.98000 -0.01	9.12	8.63	8.99	40,947
21 Mar 24	8.99000 +0.11	9.06	8.67	8.81	45,762
20 Mar 24	8.88000 +0.04	8.88	8.35	8.85	76,500
19 Mar 24	8.84000 -0.08	8.95	8.71	8.90	31,962
18 Mar 24	8.92000 -0.36	9.22	8.71	9.21	38,692
15 Mar 24	9.28000 +0.26	9.32	8.50	8.98	153,831
14 Mar 24	9.02000 -0.50	9.75	8.95	9.73	76,255
13 Mar 24	9.52000 +0.38	9.75	9.18	9.18	74,951
12 Mar 24	9.14000 -0.47	9.60	9.13	9.60	91,736
11 Mar 24	9.61000 -0.13	9.90	9.58	9.84	39,900
08 Mar 24	9.74000 +0.53	9.91	9.20	9.30	146,931
07 Mar 24	9.21000 +0.00	9.30	9.13	9.21	17,465
06 Mar 24	9.21000 +0.06	9.25	9.09	9.25	19,265
05 Mar 24	9.15000 -0.10	9.30	9.09	9.17	18,395
04 Mar 24	9.25000 -0.05	9.35	9.11	9.30	51,690
01 Mar 24	9.30000 +0.05	9.30	9.18	9.30	20,540
29 Feb 24	9.25000 -0.02	9.49	9.25	9.39	36,485
28 Feb 24	9.27000 +0.15	9.32	9.05	9.07	25,164
27 Feb 24	9.12000 -0.24	9.45	9.09	9.45	19,122
26 Feb 24	9.36000 +0.15	9.62	9.16	9.16	19,579
23 Feb 24	9.21000 -0.09	9.30	9.05	9.27	22,993
22 Feb 24	9.30000 +0.14	9.35	8.96	9.18	71,125
21 Feb 24	9.16000 -0.31	9.43	9.16	9.42	26,845
20 Feb 24	9.47000 -0.03	9.69	9.40	9.49	47,775
16 Feb 24	9.50000 -0.28	9.85	9.45	9.71	53,991
15 Feb 24	9.78000 +0.24	9.81	9.38	9.57	40,198
14 Feb 24	9.54000 +0.57	9.56	9.15	9.15	19,858
13 Feb 24	8.97000 -0.67	9.75	8.95	9.52	51,460
12 Feb 24	9.64000 +0.04	9.79	9.60	9.68	82,202
09 Feb 24	9.60000 +0.09	9.70	9.58	9.58	37,771
08 Feb 24	9.51000 +0.23	9.68	9.24	9.32	27,810
07 Feb 24	9.28000 -0.33	9.59	9.28	9.41	19,642
06 Feb 24	9.61000 +0.36	9.64	9.29	9.29	19,599
05 Feb 24	9.25000 -0.30	9.59	9.24	9.51	27,863
02 Feb 24	9.55000 +0.05	9.74	9.35	9.48	27,808
01 Feb 24	9.50000 +0.27	9.63	9.35	9.35	22,753
31 Jan 24	9.23000 -0.47	9.76	9.21	9.76	31,942
30 Jan 24	9.70000 -0.08	9.95	9.70	9.78	14,650
29 Jan 24	9.78000 +0.15	9.91	9.54	9.70	21,970
26 Jan 24	9.63000 -0.17	9.80	9.56	9.80	22,005
25 Jan 24	9.80000 -0.03	9.80	9.54	9.80	23,510
24 Jan 24	9.83000 +0.03	10.00	9.74	10.00	20,919
23 Jan 24	9.80000 -0.15	10.03	9.80	10.03	32,401
22 Jan 24	9.95000 +0.35	10.00	9.71	9.71	33,394
19 Jan 24	9.60000 +0.59	9.80	8.99	9.06	36,052
18 Jan 24	9.01000 -0.08	9.26	8.94	9.20	27,560
17 Jan 24	9.09000 +0.10	9.31	8.89	8.89	24,110
16 Jan 24	8.99000 -0.67	9.93	8.91	9.65	78,429
12 Jan 24	9.66000 -0.08	9.90	9.65	9.90	18,422
11 Jan 24	9.74000 -0.19	9.90	9.70	9.86	22,855
10 Jan 24	9.93000 +0.09	9.93	9.68	9.91	28,935
09 Jan 24	9.84000 -0.22	10.00	9.80	9.90	32,789
08 Jan 24	10.06000 +0.15	10.15	9.73	9.89	77,117
05 Jan 24	9.91000 -0.04	10.05	9.74	9.87	103,360
04 Jan 24	9.95000 +0.08	10.00	9.67	9.85	31,865
03 Jan 24	9.87000 -0.32	10.18	9.81	10.18	41,363
02 Jan 24	10.19000 -0.35	10.58	10.15	10.58	36,943
29 Dec 23	10.54000 -0.18	10.66	10.38	10.66	37,084
28 Dec 23	10.72000 -0.17	10.84	10.60	10.61	51,521
27 Dec 23	10.89000 +0.03	10.89	10.70	10.85	36,857
26 Dec 23	10.86000 +0.16	10.88	10.42	10.65	62,143
22 Dec 23	10.70000 +0.00	10.80	10.43	10.69	29,382
21 Dec 23	10.70000 +0.13	10.70	10.36	10.54	30,505
20 Dec 23	10.57000 -0.13	10.99	10.39	10.69	66,168
19 Dec 23	10.70000 +0.55	10.75	10.10	10.30	60,734
18 Dec 23	10.15000 -0.20	10.51	10.02	10.35	37,226
15 Dec 23	10.35000 -0.01	10.68	9.88	10.32	135,480
14 Dec 23	10.36000 -0.38	10.90	10.12	10.90	63,455
13 Dec 23	10.74000 +0.61	10.83	9.94	10.23	50,648
12 Dec 23	10.13000 -0.16	10.48	10.07	10.29	24,229
11 Dec 23	10.29000 -0.11	10.50	10.13	10.44	68,000
08 Dec 23	10.40000 -0.02	10.49	10.10	10.43	31,808
07 Dec 23	10.42000 -0.18	10.69	10.32	10.63	35,214
06 Dec 23	10.60000 -0.05	10.90	10.42	10.67	68,868
05 Dec 23	10.65000 +0.34	10.66	10.14	10.21	69,371
04 Dec 23	10.31000 +0.21	10.31	10.05	10.08	48,582
01 Dec 23	10.10000 +0.07	10.32	9.91	9.91	35,774
30 Nov 23	10.03000 -0.05	10.09	9.88	10.09	14,781
29 Nov 23	10.08000 +0.10	10.32	9.76	10.14	31,743
28 Nov 23	9.98000 +0.00	10.22	9.80	9.94	22,808
27 Nov 23	9.98000 +0.20	10.32	9.77	9.83	85,005
24 Nov 23	9.78000 +0.15	9.87	9.46	9.51	16,848
22 Nov 23	9.63000 +0.38	9.66	9.34	9.39	37,175
21 Nov 23	9.25000 -0.10	9.52	9.20	9.32	23,508
20 Nov 23	9.35000 +0.06	9.55	8.92	9.31	23,429
17 Nov 23	9.29000 +0.12	9.30	8.82	9.02	62,337
16 Nov 23	9.17000 +0.22	9.20	8.61	8.90	25,715
15 Nov 23	8.95000 -0.35	9.28	8.83	9.25	20,844
14 Nov 23	9.30000 +0.50	9.32	8.90	8.90	68,139
13 Nov 23	8.80000 +0.21	8.91	8.43	8.53	43,962
10 Nov 23	8.59000 -0.01	8.71	8.48	8.63	23,208
09 Nov 23	8.60000 -0.05	8.70	8.45	8.68	67,707
08 Nov 23	8.65000 -0.50	9.05	8.59	9.04	72,856
07 Nov 23	9.15000 -0.32	9.51	8.90	9.51	53,941
06 Nov 23	9.47000 -0.18	9.78	9.19	9.58	18,823
03 Nov 23	9.65000 +0.67	9.83	9.18	9.18	36,565
02 Nov 23	8.98000 -0.65	9.75	8.78	9.61	82,266
01 Nov 23	9.63000 +0.05	9.68	9.42	9.61	27,216
31 Oct 23	9.58000 -0.28	10.00	9.44	9.77	35,063
30 Oct 23	9.86000 +0.04	9.90	9.52	9.75	24,635
27 Oct 23	9.82000 -0.17	9.92	9.64	9.90	35,718
26 Oct 23	9.99000 +0.35	9.99	9.48	9.65	32,204
25 Oct 23	9.64000 +0.04	9.77	9.19	9.34	26,483
24 Oct 23	9.60000 +0.42	9.70	9.10	9.10	50,661
23 Oct 23	9.18000 -0.28	9.35	9.11	9.27	13,776
20 Oct 23	9.46000 +0.40	9.59	8.95	9.02	42,039
19 Oct 23	9.06000 -0.19	9.44	9.04	9.44	22,867
18 Oct 23	9.25000 -0.49	9.82	9.24	9.82	27,008
17 Oct 23	9.74000 -0.07	10.10	9.67	9.83	62,572
16 Oct 23	9.81000 +0.17	9.96	9.57	9.67	21,857
13 Oct 23	9.64000 +0.08	9.77	9.51	9.51	24,697
12 Oct 23	9.56000 -0.03	9.78	9.53	9.61	19,263
11 Oct 23	9.59000 -0.22	9.91	9.59	9.86	18,266
10 Oct 23	9.81000 +0.03	10.10	9.70	9.83	34,196
09 Oct 23	9.78000 -0.02	9.94	9.50	9.80	28,863
06 Oct 23	9.80000 -0.11	9.94	9.66	9.84	21,267
05 Oct 23	9.91000 +0.09	10.00	9.75	9.86	48,936
04 Oct 23	9.82000 +0.17	9.90	9.50	9.65	28,087
03 Oct 23	9.65000 -0.01	9.78	9.50	9.55	16,555
02 Oct 23	9.66000 +0.02	9.81	9.54	9.68	25,337
29 Sep 23	9.64000 -0.20	9.93	9.59	9.85	32,017
28 Sep 23	9.84000 -0.01	9.93	9.74	9.91	15,496
27 Sep 23	9.85000 +0.06	10.07	9.82	9.91	30,581
26 Sep 23	9.79000 -0.11	9.97	9.74	9.94	18,880
25 Sep 23	9.90000 -0.12	10.05	9.85	10.04	34,140
22 Sep 23	10.02000 +0.17	10.10	9.75	9.81	29,607
21 Sep 23	9.85000 +0.04	10.02	9.75	9.80	30,998
20 Sep 23	9.81000 -0.28	10.36	9.80	10.08	35,886
19 Sep 23	10.09000 +0.09	10.13	9.95	10.09	24,217
18 Sep 23	10.00000 -0.54	10.46	9.95	10.45	28,666
15 Sep 23	10.54000 +0.37	10.82	9.84	10.07	225,404
14 Sep 23	10.17000 +0.20	10.26	9.89	10.05	27,749
13 Sep 23	9.97000 -0.02	10.10	9.89	9.99	26,299
12 Sep 23	9.99000 +0.08	10.08	9.90	10.01	13,720
11 Sep 23	9.91000 +0.00	10.16	9.89	9.92	20,253
08 Sep 23	9.91000 -0.01	9.94	9.79	9.94	21,731
07 Sep 23	9.92000 +0.03	10.16	9.75	9.88	110,900
06 Sep 23	9.89000 -0.38	10.39	9.88	10.39	59,004
05 Sep 23	10.27000 +0.00	10.40	10.05	10.40	27,734
01 Sep 23	10.27000 -0.01	10.47	10.04	10.36	68,545
31 Aug 23	10.28000 +0.13	10.63	10.11	10.26	78,909
30 Aug 23	10.15000 -0.23	10.71	10.05	10.27	63,192
29 Aug 23	10.38000 +0.07	10.54	10.21	10.40	50,825
28 Aug 23	10.31000 +0.22	10.38	10.03	10.14	28,896
25 Aug 23	10.09000 -0.13	10.48	10.04	10.48	34,690
24 Aug 23	10.22000 -0.70	10.87	10.17	10.86	25,804
23 Aug 23	10.92000 +0.17	10.94	10.66	10.70	40,684
22 Aug 23	10.75000 +0.00	10.90	10.66	10.79	23,134
21 Aug 23	10.75000 +0.09	11.18	10.66	10.66	61,029
18 Aug 23	10.66000 +0.04	10.79	10.50	10.50	67,926
17 Aug 23	10.62000 -0.04	10.75	10.50	10.56	64,503
16 Aug 23	10.66000 -0.01	10.98	10.65	10.74	37,477
15 Aug 23	10.67000 -0.11	10.91	10.59	10.66	66,798
14 Aug 23	10.78000 -0.35	11.09	10.72	11.09	47,140
11 Aug 23	11.13000 -0.12	11.35	10.82	11.14	48,289
10 Aug 23	11.25000 +0.01	11.44	11.08	11.18	64,485
09 Aug 23	11.24000 +0.12	11.26	10.84	11.11	60,153
08 Aug 23	11.12000 +0.20	11.13	10.67	10.93	43,440
07 Aug 23	10.92000 +0.52	11.00	10.44	10.50	77,141
04 Aug 23	10.40000 +0.50	10.54	9.96	10.00	58,185
03 Aug 23	9.90000 -0.12	10.15	9.80	9.99	57,790
02 Aug 23	10.02000 -0.09	10.09	9.91	9.99	30,819
01 Aug 23	10.11000 -0.21	10.27	10.00	10.21	39,143
31 Jul 23	10.32000 -0.01	10.44	10.11	10.37	45,392
28 Jul 23	10.33000 +0.12	10.43	10.20	10.34	23,806
27 Jul 23	10.21000 -0.11	10.52	10.16	10.47	40,004
26 Jul 23	10.32000 +0.07	10.51	10.17	10.20	40,033
25 Jul 23	10.25000 +0.08	10.34	10.09	10.12	39,041
24 Jul 23	10.17000 -0.08	10.26	9.95	10.26	36,600
21 Jul 23	10.25000 -0.15	10.49	10.16	10.49	39,589
20 Jul 23	10.40000 -0.19	10.68	10.11	10.68	57,920
19 Jul 23	10.59000 -0.09	10.62	10.30	10.62	54,037
18 Jul 23	10.68000 +0.39	10.78	10.33	10.35	50,347
17 Jul 23	10.29000 +0.11	10.31	10.00	10.15	56,506
14 Jul 23	10.18000 +0.31	10.25	9.74	9.75	122,911
13 Jul 23	9.87000 +0.20	9.93	9.56	9.56	30,992
12 Jul 23	9.67000 -0.24	10.01	9.60	10.00	26,441
11 Jul 23	9.91000 +0.25	9.99	9.66	9.69	35,501
10 Jul 23	9.66000 -0.26	10.07	9.54	9.76	55,977
07 Jul 23	9.92000 +0.34	10.19	9.47	9.47	134,282
06 Jul 23	9.58000 -0.02	9.65	9.19	9.49	55,998
05 Jul 23	9.60000 +0.02	9.68	9.27	9.52	38,156
03 Jul 23	9.58000 -0.05	9.63	9.34	9.63	23,825
30 Jun 23	9.63000 +0.03	9.75	9.54	9.66	52,519
29 Jun 23	9.60000 +0.13	9.76	9.35	9.53	50,636
28 Jun 23	9.47000 -0.08	9.79	9.40	9.54	37,236
27 Jun 23	9.55000 +0.05	9.73	9.16	9.41	76,854
26 Jun 23	9.50000 -0.38	10.12	9.40	9.77	104,776
23 Jun 23	9.88000 -0.56	10.30	9.64	10.25	2,131,990
22 Jun 23	10.44000 +0.24	10.69	10.06	10.09	116,628
21 Jun 23	10.20000 +0.00	10.30	10.01	10.01	113,140
20 Jun 23	10.20000 +0.27	10.36	9.82	9.82	172,744
16 Jun 23	9.93000 +0.79	10.09	9.02	9.21	327,185
15 Jun 23	9.14000 +0.20	9.20	8.91	8.98	40,303
14 Jun 23	8.94000 -0.12	9.18	8.88	9.15	39,504
13 Jun 23	9.06000 -0.15	9.22	9.02	9.22	36,797
12 Jun 23	9.21000 +0.43	9.22	8.88	8.88	31,949
09 Jun 23	8.78000 -0.03	9.24	8.72	8.74	45,609
08 Jun 23	8.81000 -0.18	9.04	8.52	9.04	110,818
07 Jun 23	8.99000 -0.06	9.02	8.80	9.02	42,503
06 Jun 23	9.05000 -0.06	9.15	8.87	9.10	34,150
05 Jun 23	9.11000 -0.01	9.17	9.04	9.10	33,035
02 Jun 23	9.12000 +0.36	9.15	9.06	9.07	34,913
01 Jun 23	8.76000 +0.01	9.10	8.76	8.85	37,427
31 May 23	8.75000 -0.21	9.23	8.75	8.98	29,183
30 May 23	8.96000 +0.06	9.19	8.85	8.92	42,515
26 May 23	8.90000 +0.00	9.00	8.61	8.72	42,716
25 May 23	8.90000 +0.05	9.11	8.60	8.81	28,304
24 May 23	8.85000 +0.10	8.91	8.36	8.42	82,244
23 May 23	8.75000 -0.35	9.17	8.61	9.02	42,869
22 May 23	9.10000 -0.02	9.20	8.95	9.20	40,376
19 May 23	9.12000 +0.02	9.30	9.05	9.10	29,871
18 May 23	9.10000 -0.08	9.24	8.99	9.22	56,795
17 May 23	9.18000 +0.05	9.48	8.82	9.03	52,879
16 May 23	9.13000 -0.02	9.31	9.05	9.17	30,413
15 May 23	9.15000 +0.06	9.28	8.99	9.03	46,434
12 May 23	9.09000 +0.12	9.24	9.00	9.01	31,690
11 May 23	8.97000 +0.15	9.05	8.80	8.82	56,111
10 May 23	8.82000 +0.02	8.93	8.75	8.80	50,224
09 May 23	8.80000 +0.08	8.86	8.66	8.77	57,103
08 May 23	8.72000 -0.33	9.05	8.70	9.05	65,145
05 May 23	9.05000 +0.57	9.10	8.54	8.54	32,624
04 May 23	8.48000 -0.27	8.96	8.16	8.16	53,995
03 May 23	8.75000 +0.03	8.93	8.55	8.55	34,083
02 May 23	8.72000 -0.11	8.90	8.31	8.90	44,422
01 May 23	8.83000 -0.54	9.48	8.83	9.26	21,532
28 Apr 23	9.37000 +0.24	9.50	9.00	9.02	52,645
27 Apr 23	9.13000 +0.18	9.13	8.83	8.90	34,611
26 Apr 23	8.95000 +0.26	8.95	8.74	8.77	34,865
25 Apr 23	8.69000 -0.13	8.83	8.62	8.75	37,976
24 Apr 23	8.82000 +0.04	8.97	8.82	8.92	35,640
21 Apr 23	8.78000 -0.08	8.98	8.71	8.80	47,374
20 Apr 23	8.86000 -0.36	9.24	8.82	9.05	80,957
19 Apr 23	9.22000 +0.30	9.30	8.84	8.91	44,712
18 Apr 23	8.92000 -0.64	9.60	8.85	9.60	39,406
17 Apr 23	9.56000 +0.06	9.82	9.26	9.55	37,897
14 Apr 23	9.50000 +0.39	9.78	9.01	9.10	90,378
13 Apr 23	9.11000 +0.58	9.13	8.54	8.65	71,442
12 Apr 23	8.53000 -0.32	9.05	8.43	8.86	46,902
11 Apr 23	8.85000 +0.02	9.15	8.72	8.87	58,960
10 Apr 23	8.83000 +0.14	9.16	8.35	8.35	53,987
06 Apr 23	8.69000 +0.68	8.81	7.93	7.93	34,334
05 Apr 23	8.01000 -0.23	8.11	7.79	8.11	44,190
04 Apr 23	8.24000 +0.56	8.40	7.65	7.65	33,216
03 Apr 23	7.68000 -0.07	7.92	7.45	7.80	42,010
31 Mar 23	7.75000 +0.16	7.95	7.49	7.53	24,255
30 Mar 23	7.59000 +0.05	7.63	7.52	7.55	47,026
29 Mar 23	7.54000 -0.21	7.79	7.54	7.79	62,490
28 Mar 23	7.75000 -0.16	8.00	7.75	7.79	29,132
27 Mar 23	7.91000 -0.04	8.09	7.84	7.95	46,830
24 Mar 23	7.95000 +0.54	7.95	7.25	7.25	24,438
23 Mar 23	7.41000 -0.31	7.85	7.41	7.85	83,900
22 Mar 23	7.72000 +0.02	7.83	7.56	7.70	27,512
21 Mar 23	7.70000 +0.68	7.84	7.13	7.13	60,676
20 Mar 23	7.02000 +0.12	7.15	6.82	6.82	111,798
17 Mar 23	6.90000 -0.18	7.12	6.68	7.00	145,254
16 Mar 23	7.08000 -0.29	7.41	7.03	7.37	49,017
15 Mar 23	7.37000 -1.18	8.23	6.97	7.75	99,645
14 Mar 23	8.55000 -0.07	8.92	8.53	8.82	54,541
13 Mar 23	8.62000 -0.63	9.36	8.62	9.15	58,182
10 Mar 23	9.25000 -0.18	9.45	9.02	9.45	35,701
09 Mar 23	9.43000 +0.03	9.47	9.29	9.42	35,907
08 Mar 23	9.40000 +0.02	9.54	9.27	9.48	29,813
07 Mar 23	9.38000 -0.20	9.56	9.34	9.34	18,610
06 Mar 23	9.58000 -0.02	9.60	9.37	9.38	31,351
03 Mar 23	9.60000 +0.08	9.60	9.27	9.52	13,087
02 Mar 23	9.52000 +0.05	9.60	9.40	9.40	22,350
01 Mar 23	9.47000 +0.08	9.54	9.30	9.30	21,728
28 Feb 23	9.39000 -0.08	9.54	9.32	9.39	37,714
27 Feb 23	9.47000 +0.05	9.54	9.31	9.51	30,258
24 Feb 23	9.42000 -0.06	9.54	9.28	9.37	15,766
23 Feb 23	9.48000 +0.01	9.54	9.41	9.42	59,962
22 Feb 23	9.47000 +0.10	9.58	9.37	9.51	23,075
21 Feb 23	9.37000 -0.43	9.80	9.09	9.80	60,000
17 Feb 23	9.80000 -0.11	9.87	9.73	9.87	9,006
16 Feb 23	9.91000 -0.07	10.19	9.75	9.99	33,829
15 Feb 23	9.98000 +0.15	10.11	9.66	9.69	49,378
14 Feb 23	9.83000 +0.02	9.88	9.70	9.70	41,859
13 Feb 23	9.81000 -0.16	10.20	9.71	9.98	34,332
10 Feb 23	9.97000 -0.26	10.59	9.92	10.12	48,996
09 Feb 23	10.23000 -0.24	10.46	10.13	10.45	34,053
08 Feb 23	10.47000 +0.09	10.49	10.26	10.26	6,365
07 Feb 23	10.38000 -0.09	10.88	10.35	10.53	95,139
06 Feb 23	10.47000 +0.03	10.52	10.23	10.30	60,057
03 Feb 23	10.44000 -0.33	10.88	10.38	10.88	23,044
02 Feb 23	10.77000 +0.17	10.77	10.62	10.75	19,657
01 Feb 23	10.60000 +0.58	10.88	9.78	10.05	103,448
31 Jan 23	10.02000 +0.26	10.07	9.64	9.67	62,174
30 Jan 23	9.76000 -0.01	9.95	9.67	9.77	16,168
27 Jan 23	9.77000 -0.07	9.85	9.57	9.84	37,544
26 Jan 23	9.84000 -0.04	9.85	9.75	9.80	35,827
25 Jan 23	9.88000 +0.02	9.94	9.62	9.66	56,944
24 Jan 23	9.86000 +0.23	9.88	9.13	9.13	48,375
23 Jan 23	9.63000 +0.33	9.72	9.30	9.30	77,382
20 Jan 23	9.30000 -0.12	9.60	9.13	9.45	128,497
19 Jan 23	9.42000 -0.20	9.72	9.19	9.72	37,093
18 Jan 23	9.62000 -0.10	9.88	8.97	9.05	40,246
17 Jan 23	9.72000 +0.03	9.99	9.49	9.65	57,734
13 Jan 23	9.69000 -0.33	10.08	9.69	10.08	93,621
12 Jan 23	10.02000 +0.35	10.02	9.50	9.66	25,294
11 Jan 23	9.67000 +0.12	9.67	9.34	9.46	72,115
10 Jan 23	9.55000 -0.12	9.63	9.41	9.51	46,116
09 Jan 23	9.67000 +0.53	9.99	9.20	9.23	11,360
06 Jan 23	9.14000 -0.11	9.41	8.96	9.15	50,076
05 Jan 23	9.25000 +0.25	9.30	8.99	9.10	30,737
04 Jan 23	9.00000 +0.30	9.03	8.78	8.78	33,119
03 Jan 23	8.70000 +0.02	8.94	8.62	8.66	26,901
30 Dec 22	8.68000 +0.22	8.80	8.28	8.45	26,982
29 Dec 22	8.46000 +0.06	8.62	8.35	8.35	53,261
28 Dec 22	8.40000 -0.06	8.60	8.31	8.56	31,195
27 Dec 22	8.46000 -0.04	8.60	8.46	8.60	9,840
23 Dec 22	8.50000 +0.16	8.63	8.35	8.42	14,671
22 Dec 22	8.34000 -0.11	8.68	8.27	8.52	14,571
21 Dec 22	8.45000 +0.38	8.86	8.03	8.18	31,275
20 Dec 22	8.07000 -0.29	8.58	8.01	8.44	32,359
19 Dec 22	8.36000 -0.58	8.94	8.20	8.94	41,758
16 Dec 22	8.94000 +0.04	9.04	8.64	8.88	24,862
15 Dec 22	8.90000 -0.04	9.05	8.75	8.99	21,746
14 Dec 22	8.94000 -0.02	9.10	8.77	8.99	26,558
13 Dec 22	8.96000 +0.14	9.03	8.70	8.82	35,727
12 Dec 22	8.82000 +0.25	8.85	8.57	8.57	12,610
09 Dec 22	8.57000 -0.27	8.96	8.56	8.74	18,519
08 Dec 22	8.84000 +0.28	8.84	8.41	8.49	13,157
07 Dec 22	8.56000 +0.41	8.56	8.21	8.40	26,600
06 Dec 22	8.15000 -0.66	8.82	8.02	8.71	33,578
05 Dec 22	8.81000 -0.06	8.91	8.39	8.80	37,879
02 Dec 22	8.87000 +0.07	8.97	8.51	8.73	46,860
01 Dec 22	8.80000 +0.22	8.89	8.39	8.67	81,792
30 Nov 22	8.58000 +0.16	8.67	8.02	8.49	30,001
29 Nov 22	8.42000 +0.23	8.46	8.13	8.14	9,342
28 Nov 22	8.19000 +0.20	8.49	8.05	8.05	21,163
25 Nov 22	7.99000 -0.19	8.43	7.99	8.25	7,322
23 Nov 22	8.18000 +0.13	8.33	8.02	8.11	7,653
22 Nov 22	8.05000 -0.18	8.30	7.68	8.30	33,539
21 Nov 22	8.23000 +0.35	8.35	7.88	7.98	93,382
18 Nov 22	7.88000 -0.23	8.20	7.83	8.20	20,393
17 Nov 22	8.11000 -0.14	8.47	7.99	8.25	64,607
16 Nov 22	8.25000 -0.25	8.51	8.21	8.48	16,902
15 Nov 22	8.50000 -0.10	8.85	8.26	8.72	15,276
14 Nov 22	8.60000 -0.02	8.73	8.54	8.62	22,635
11 Nov 22	8.62000 +0.19	8.80	8.51	8.51	12,472
10 Nov 22	8.43000 -0.46	9.14	8.43	8.95	58,532
09 Nov 22	8.89000 -0.05	9.02	8.78	8.93	60,515
08 Nov 22	8.94000 +0.18	9.45	8.65	9.45	109,133
07 Nov 22	8.76000 +1.43	8.88	8.36	8.74	51,633
14 Oct 22	7.33000 +0.06	7.34	7.10	7.22	12,349
13 Oct 22	7.27000 +0.05	7.35	7.04	7.09	28,530
12 Oct 22	7.22000 -0.17	7.30	7.00	7.05	16,705
11 Oct 22	7.39000 +0.23	7.52	7.13	7.20	38,406
10 Oct 22	7.16000 +0.20	7.40	6.89	6.89	30,431
07 Oct 22	6.96000 -0.36	7.40	6.96	7.27	33,574
06 Oct 22	7.32000 +0.11	7.39	7.14	7.24	24,521
05 Oct 22	7.21000 +0.09	7.40	7.01	7.35	22,965
04 Oct 22	7.12000 +0.15	7.34	6.82	6.91	29,575
03 Oct 22	6.97000 -0.02	7.12	6.10	6.29	42,419
30 Sep 22	6.99000 -0.05	7.56	6.74	7.05	23,563
29 Sep 22	7.04000 +0.21	7.11	6.65	6.80	35,867
28 Sep 22	6.83000 +0.31	6.93	6.55	6.61	55,227
27 Sep 22	6.52000 -0.23	6.79	6.52	6.70	55,786
26 Sep 22	6.75000 +0.02	6.91	6.66	6.78	65,011
23 Sep 22	6.73000 -0.22	6.96	6.73	6.95	46,597
22 Sep 22	6.95000 -0.10	7.33	6.90	7.10	36,405
21 Sep 22	7.05000 -0.34	7.32	7.03	7.25	48,724
20 Sep 22	7.39000 -0.11	7.55	7.18	7.30	38,223
19 Sep 22	7.50000 +0.28	7.54	7.08	7.10	39,947
16 Sep 22	7.22000 -0.34	7.54	7.05	7.50	123,105
15 Sep 22	7.56000 +0.21	7.60	7.26	7.37	57,344
14 Sep 22	7.35000 -0.06	7.55	7.35	7.44	54,724
13 Sep 22	7.41000 -0.21	7.48	7.33	7.41	24,013
12 Sep 22	7.62000 -0.04	8.74	7.49	8.43	41,543
09 Sep 22	7.66000 -0.12	8.01	7.60	7.85	31,221
08 Sep 22	7.78000 -0.02	7.83	7.70	7.82	24,990
07 Sep 22	7.80000 +0.15	7.87	7.62	7.63	17,952
06 Sep 22	7.65000 -0.06	7.74	7.53	7.65	37,866
02 Sep 22	7.71000 -0.07	7.77	7.45	7.68	35,021
01 Sep 22	7.78000 +0.07	7.78	7.52	7.55	49,356
31 Aug 22	7.71000 +0.07	7.77	7.59	7.66	33,497
30 Aug 22	7.64000 +0.08	7.70	7.53	7.56	34,248
29 Aug 22	7.56000 -0.14	7.79	7.35	7.40	38,665
26 Aug 22	7.70000 -0.24	7.95	7.64	7.95	42,431
25 Aug 22	7.94000 +0.09	7.97	7.90	7.90	20,716
24 Aug 22	7.85000 -0.14	7.91	7.76	7.89	54,263
23 Aug 22	7.99000 +0.29	7.99	7.57	7.66	30,612
22 Aug 22	7.70000 -0.15	7.78	7.58	7.74	40,571
19 Aug 22	7.85000 -0.30	8.10	7.83	8.06	66,014
18 Aug 22	8.15000 +0.15	8.42	8.00	8.00	38,146
17 Aug 22	8.00000 +0.04	8.20	7.92	8.13	71,976
16 Aug 22	7.96000 -0.15	8.36	7.96	8.22	50,897
15 Aug 22	8.11000 +0.14	8.19	7.91	8.00	42,952
12 Aug 22	7.97000 +0.01	8.09	7.85	7.95	70,676
11 Aug 22	7.96000 -0.26	8.36	7.93	8.36	47,064
10 Aug 22	8.22000 +0.12	8.49	8.11	8.24	42,170
09 Aug 22	8.10000 -0.08	8.23	8.05	8.23	86,993
08 Aug 22	8.18000 +0.29	8.27	7.92	8.20	144,366
05 Aug 22	7.89000 -0.12	8.31	7.79	8.00	102,240
04 Aug 22	8.01000 -1.92	9.40	7.60	9.40	500,530
03 Aug 22	9.93000 +0.07	10.06	9.67	9.91	45,617
02 Aug 22	9.86000 -0.03	9.96	9.79	9.80	18,820
01 Aug 22	9.89000 +0.12	10.14	9.61	9.67	62,638
29 Jul 22	9.77000 -0.03	9.84	9.66	9.75	32,820
28 Jul 22	9.80000 +0.03	9.88	9.64	9.80	36,061
27 Jul 22	9.77000 +0.06	9.82	9.48	9.73	23,226
26 Jul 22	9.71000 -0.27	9.95	9.67	9.91	18,519
25 Jul 22	9.98000 +0.10	10.19	9.83	9.83	33,457
22 Jul 22	9.88000 -0.04	10.12	9.80	10.00	34,088
21 Jul 22	9.92000 +0.33	9.96	9.55	9.55	29,796
20 Jul 22	9.59000 -0.16	9.88	9.57	9.67	50,349
19 Jul 22	9.75000 +0.02	9.90	9.65	9.81	82,147
18 Jul 22	9.73000 +0.00	9.93	9.73	9.81	46,753
15 Jul 22	9.73000 +0.23	9.79	9.36	9.50	38,141
14 Jul 22	9.50000 -0.15	9.71	9.49	9.54	46,512
13 Jul 22	9.65000 +0.09	9.67	9.44	9.52	36,742
12 Jul 22	9.56000 -0.19	9.72	9.50	9.67	31,242
11 Jul 22	9.75000 -0.30	10.01	9.75	9.80	52,780
08 Jul 22	10.05000 +0.25	10.09	9.75	9.77	55,454
07 Jul 22	9.80000 +0.22	9.80	9.57	9.64	40,460
06 Jul 22	9.58000 +0.05	9.72	9.32	9.70	86,813
05 Jul 22	9.53000 -0.14	9.59	9.31	9.40	62,610
01 Jul 22	9.67000 +0.04	9.97	9.53	9.53	64,725
30 Jun 22	9.63000 +0.11	9.71	9.34	9.37	102,592
29 Jun 22	9.52000 +0.50	9.55	8.95	9.06	81,791
28 Jun 22	9.02000 -0.15	9.19	8.95	9.13	159,884
27 Jun 22	9.17000 -0.44	9.74	9.11	9.74	107,272
24 Jun 22	9.61000 +0.75	9.78	8.90	8.90	2,225,904
23 Jun 22	8.86000 +0.31	9.02	8.59	8.73	179,116
22 Jun 22	8.55000 -0.05	9.05	8.55	8.57	110,877
21 Jun 22	8.60000 -0.16	9.03	8.54	8.75	219,354
17 Jun 22	8.76000 -0.02	9.00	8.67	8.92	187,790
16 Jun 22	8.78000 -0.10	8.82	8.47	8.62	108,214
15 Jun 22	8.88000 -0.06	9.12	8.74	9.05	109,008
14 Jun 22	8.94000 -0.26	9.20	8.86	9.20	56,977
13 Jun 22	9.20000 -0.16	9.68	9.13	9.35	137,317
10 Jun 22	9.36000 -0.43	9.90	9.31	9.64	60,522
09 Jun 22	9.79000 -0.33	10.18	9.70	10.18	54,225
08 Jun 22	10.12000 +0.08	10.47	9.72	9.94	73,905
07 Jun 22	10.04000 +0.48	10.15	9.36	9.38	205,280
06 Jun 22	9.56000 +0.09	9.73	9.33	9.41	104,404
03 Jun 22	9.47000 +0.02	9.56	9.25	9.39	86,382
02 Jun 22	9.45000 +0.40	9.55	9.10	9.10	92,830
01 Jun 22	9.05000 -0.62	9.85	9.00	9.74	160,770
31 May 22	9.67000 +0.06	9.74	9.51	9.60	73,618
27 May 22	9.61000 +0.26	9.76	9.30	9.35	70,799
26 May 22	9.35000 +0.62	9.51	8.73	8.73	127,761
25 May 22	8.73000 +0.14	8.89	8.49	8.49	54,405
24 May 22	8.59000 -0.27	8.80	8.44	8.80	62,612
23 May 22	8.86000 +0.37	8.86	8.32	8.57	84,182
20 May 22	8.49000 +0.04	8.60	8.27	8.57	63,390
19 May 22	8.45000 +0.00	8.64	8.26	8.39	60,799
18 May 22	8.45000 -0.13	8.74	8.26	8.55	91,504
17 May 22	8.58000 +0.49	8.64	8.10	8.27	65,881
16 May 22	8.09000 -0.33	8.49	8.08	8.40	70,687
13 May 22	8.42000 +0.19	8.53	8.15	8.24	114,525
12 May 22	8.23000 +0.18	8.35	7.98	7.98	98,987
11 May 22	8.05000 -0.83	8.93	8.00	8.87	162,595
10 May 22	8.88000 +0.59	9.03	8.25	8.26	215,021
09 May 22	8.29000 -1.04	9.24	8.26	9.05	324,595
06 May 22	9.33000 +0.05	9.58	9.00	9.18	150,244
05 May 22	9.28000 +1.20	9.35	8.50	8.50	258,089
04 May 22	8.08000 -0.25	8.35	7.96	8.35	122,517
03 May 22	8.33000 +0.13	8.44	8.19	8.27	129,818
02 May 22	8.20000 +0.27	8.40	7.94	8.01	152,150
29 Apr 22	7.93000 +0.50	8.11	7.86	8.00	146,423
28 Apr 22	7.43000 +0.35	7.53	6.93	7.06	151,136
27 Apr 22	7.08000 +0.08	7.14	6.78	7.00	567,666
26 Apr 22	7.00000 -0.25	7.31	6.98	7.20	192,521
25 Apr 22	7.25000 -0.26	7.42	7.20	7.42	167,891
22 Apr 22	7.51000 -0.31	7.82	7.46	7.82	99,664
21 Apr 22	7.82000 -0.35	8.37	7.82	8.30	116,097
20 Apr 22	8.17000 +0.14	8.30	8.05	8.12	88,476
19 Apr 22	8.03000 -0.09	8.36	8.03	8.15	119,675
18 Apr 22	8.12000 -0.35	8.51	8.12	8.50	112,028
14 Apr 22	8.47000 +0.19	8.51	8.17	8.39	183,534
13 Apr 22	8.28000 -0.17	8.57	8.00	8.55	422,706
12 Apr 22	8.45000 -0.23	8.77	8.37	8.77	127,626
11 Apr 22	8.68000 -0.10	9.00	8.60	8.80	109,749
08 Apr 22	8.78000 -0.43	9.20	8.78	9.17	158,336
07 Apr 22	9.21000 -0.04	9.45	9.10	9.22	111,781
06 Apr 22	9.25000 -0.28	9.41	9.22	9.41	121,115
05 Apr 22	9.53000 -0.36	10.00	9.45	9.89	81,304
04 Apr 22	9.89000 +0.03	9.90	9.63	9.90	83,949
01 Apr 22	9.86000 +0.06	9.89	9.67	9.82	72,114
31 Mar 22	9.80000 -0.10	10.11	9.70	10.11	106,909
30 Mar 22	9.90000 +0.15	9.98	9.75	9.75	150,752
29 Mar 22	9.75000 +0.03	10.04	9.70	9.84	212,231
28 Mar 22	9.72000 -0.03	9.92	9.50	9.81	116,191
25 Mar 22	9.75000 -0.68	10.46	9.62	10.38	229,970
24 Mar 22	10.43000 -0.39	10.83	10.13	10.83	208,139
23 Mar 22	10.82000 -0.23	11.02	10.80	11.02	84,341
22 Mar 22	11.05000 +0.05	11.16	10.81	10.82	44,884
21 Mar 22	11.00000 +0.00	11.11	10.91	10.95	129,371
18 Mar 22	11.00000 +0.11	11.15	10.84	10.90	134,181
17 Mar 22	10.89000 -0.01	10.96	10.64	10.96	56,827
16 Mar 22	10.90000 +0.05	10.97	10.55	10.95	83,109
15 Mar 22	10.85000 +0.40	11.16	10.50	10.51	78,964
14 Mar 22	10.45000 +0.06	10.63	10.26	10.44	80,871
11 Mar 22	10.39000 -0.01	10.53	10.29	10.39	96,902
10 Mar 22	10.40000 -0.43	10.75	10.35	10.68	94,759
09 Mar 22	10.83000 +0.16	10.85	10.50	10.85	90,093
08 Mar 22	10.67000 -0.04	10.89	10.66	10.72	57,982
07 Mar 22	10.71000 -0.49	11.26	10.69	11.15	98,889
04 Mar 22	11.20000 -0.05	11.48	10.97	11.14	100,588
03 Mar 22	11.25000 -0.09	11.57	10.93	11.41	98,603
02 Mar 22	11.34000 +0.02	11.41	11.20	11.41	55,957
01 Mar 22	11.32000 -0.17	11.49	11.15	11.49	78,404
28 Feb 22	11.49000 +0.17	11.55	11.20	11.23	83,425
25 Feb 22	11.32000 +0.45	11.42	10.95	10.95	127,264
24 Feb 22	10.87000 -0.03	10.90	10.55	10.79	80,848
23 Feb 22	10.90000 -0.13	11.19	10.84	11.07	93,624
22 Feb 22	11.03000 +0.26	11.34	10.51	11.00	190,002
18 Feb 22	10.77000 +0.53	10.94	10.20	10.20	148,628
17 Feb 22	10.24000 -0.59	10.85	10.14	10.79	87,627
16 Feb 22	10.83000 +0.03	10.98	10.63	10.93	110,634
15 Feb 22	10.80000 +0.24	10.82	10.53	10.62	130,891
14 Feb 22	10.56000 +0.01	11.15	10.38	10.60	227,485
11 Feb 22	10.55000 +0.05	11.05	10.23	10.69	379,996
10 Feb 22	10.50000 -3.78	12.94	10.41	12.06	1,205,640
09 Feb 22	14.28000 -0.72	15.06	14.25	15.01	56,666
08 Feb 22	15.00000 +0.04	15.05	14.84	14.96	98,590
07 Feb 22	14.96000 -0.03	15.11	14.89	14.90	70,529
04 Feb 22	14.99000 +0.01	15.02	14.68	14.86	54,613
03 Feb 22	14.98000 -0.01	15.04	14.79	14.79	55,030
02 Feb 22	14.99000 -0.06	15.05	14.80	15.04	60,758
01 Feb 22	15.05000 -0.05	15.34	14.78	15.00	117,064
31 Jan 22	15.10000 -0.14	15.49	14.98	15.15	58,674
28 Jan 22	15.24000 +0.23	15.28	14.77	15.16	57,555
27 Jan 22	15.01000 -0.03	15.22	14.95	15.15	52,217
26 Jan 22	15.04000 -0.10	15.65	14.85	15.24	79,274
25 Jan 22	15.14000 -0.41	16.20	15.00	15.41	27,394
24 Jan 22	15.55000 +0.12	15.73	14.85	15.27	113,288
21 Jan 22	15.43000 -0.45	15.74	15.40	15.68	67,816
20 Jan 22	15.88000 +0.05	16.19	15.56	15.91	66,840
19 Jan 22	15.83000 +0.15	15.89	15.40	15.82	61,582
18 Jan 22	15.68000 -0.48	16.04	15.50	16.04	49,457
14 Jan 22	16.16000 -0.24	16.35	15.68	16.16	43,465
13 Jan 22	16.40000 +0.29	16.47	15.90	16.11	30,915
12 Jan 22	16.11000 +0.04	16.47	15.66	16.00	72,364
11 Jan 22	16.07000 +0.09	16.07	15.36	15.90	85,460
10 Jan 22	15.98000 +0.21	16.19	15.57	15.77	86,116
07 Jan 22	15.77000 -0.59	16.51	15.77	16.26	67,864
06 Jan 22	16.36000 -0.36	16.56	16.05	16.55	32,562
05 Jan 22	16.72000 -0.30	17.20	16.50	17.04	51,700
04 Jan 22	17.02000 -0.37	17.54	16.96	17.54	38,631
03 Jan 22	17.39000 +0.36	17.51	16.70	17.07	29,136
31 Dec 21	17.03000 +0.22	17.21	16.55	16.82	51,632
30 Dec 21	16.81000 -0.01	17.07	16.53	16.70	33,387
29 Dec 21	16.82000 +0.32	17.00	16.27	16.60	36,834
28 Dec 21	16.50000 -0.40	16.90	16.48	16.57	98,027
27 Dec 21	16.90000 -0.01	16.96	16.30	16.81	40,772
23 Dec 21	16.91000 +0.24	16.98	16.30	16.64	46,473
22 Dec 21	16.67000 +0.06	16.83	16.04	16.39	73,059
21 Dec 21	16.61000 +0.34	17.03	16.33	16.55	66,185
20 Dec 21	16.27000 -0.19	16.42	15.95	16.16	43,361
17 Dec 21	16.46000 +0.33	16.62	15.84	16.06	138,378
16 Dec 21	16.13000 -0.90	17.00	16.03	17.00	66,082
15 Dec 21	17.03000 +0.03	17.23	16.40	16.77	70,689
14 Dec 21	17.00000 -0.01	17.19	16.36	16.76	81,457
13 Dec 21	17.01000 -0.09	17.33	16.53	17.17	48,803
10 Dec 21	17.10000 -0.26	17.42	16.72	17.33	99,896
09 Dec 21	17.36000 -0.14	18.00	17.24	17.31	50,337
08 Dec 21	17.50000 +0.77	17.84	16.47	16.89	90,269
07 Dec 21	16.73000 +0.56	16.90	15.99	16.30	77,123
06 Dec 21	16.17000 +0.23	16.43	15.35	16.17	43,707
03 Dec 21	15.94000 -0.07	16.49	15.11	16.06	97,981
02 Dec 21	16.01000 +0.02	16.04	15.47	15.90	82,008
01 Dec 21	15.99000 -0.56	17.29	15.69	16.86	92,713
30 Nov 21	16.55000 -0.55	17.67	16.45	17.08	91,113
29 Nov 21	17.10000 +0.03	17.49	16.81	17.16	95,727
26 Nov 21	17.07000 -0.74	17.75	16.80	17.36	57,935
24 Nov 21	17.81000 +0.06	18.17	17.44	17.75	48,242
23 Nov 21	17.75000 +0.06	18.08	17.52	17.54	107,141
22 Nov 21	17.69000 -0.18	18.35	16.99	17.80	158,447
19 Nov 21	17.87000 -0.60	19.14	17.62	19.14	119,818
18 Nov 21	18.47000 -0.03	18.65	18.14	18.62	97,732
17 Nov 21	18.50000 +0.72	18.62	17.35	17.62	101,198
16 Nov 21	17.78000 -0.07	18.09	17.05	17.48	82,463
15 Nov 21	17.85000 +1.90	17.86	15.02	15.10	136,521
12 Nov 21	15.95000 -0.59	16.74	15.63	16.56	75,431
11 Nov 21	16.54000 +0.01	16.75	16.29	16.45	78,527
10 Nov 21	16.53000 +0.78	16.54	15.50	15.65	83,660
09 Nov 21	15.75000 -0.51	16.33	15.74	16.26	81,733
08 Nov 21	16.26000 -0.32	16.97	16.12	16.53	26,113
05 Nov 21	16.58000 -0.06	16.70	15.93	16.70	63,104
04 Nov 21	16.64000 -0.22	16.93	16.38	16.75	66,384
03 Nov 21	16.86000 +0.77	16.87	15.89	16.02	64,308
02 Nov 21	16.09000 -0.28	16.65	15.77	16.57	60,577
01 Nov 21	16.37000 -0.26	17.00	15.94	16.81	142,423
29 Oct 21	16.63000 +1.00	16.78	15.63	15.71	131,881
28 Oct 21	15.63000 +0.78	15.67	14.78	14.90	58,563
27 Oct 21	14.85000 -0.12	15.00	14.81	14.95	47,588
26 Oct 21	14.97000 +0.46	15.02	14.22	14.54	62,787
25 Oct 21	14.51000 +0.12	14.87	14.32	14.39	146,652
22 Oct 21	14.39000 -0.02	14.53	14.22	14.40	49,363
21 Oct 21	14.41000 +0.35	14.61	13.83	14.00	75,436
20 Oct 21	14.06000 +0.82	14.29	13.30	13.30	183,619
19 Oct 21	13.24000 +0.14	13.30	13.03	13.13	133,456
18 Oct 21	13.10000 +0.23	13.16	12.89	12.89	100,831
15 Oct 21	12.87000 -0.03	13.09	12.76	13.07	101,508
14 Oct 21	12.90000 +0.15	13.17	12.71	12.72	207,034
13 Oct 21	12.75000 -0.08	13.01	12.68	13.01	42,701
12 Oct 21	12.83000 -0.24	13.00	12.70	13.00	57,999
11 Oct 21	13.07000 -0.16	13.42	12.90	13.31	41,757
08 Oct 21	13.23000 -0.28	13.60	13.01	13.60	80,143
07 Oct 21	13.51000 +0.12	13.70	13.35	13.35	48,126
06 Oct 21	13.39000 +0.06	13.48	13.06	13.28	70,411
05 Oct 21	13.33000 +0.05	13.56	12.98	13.21	63,969
04 Oct 21	13.28000 -0.17	13.57	12.86	13.45	74,871
01 Oct 21	13.45000 +0.42	13.55	12.69	13.00	62,433
30 Sep 21	13.03000 -0.11	13.26	12.80	13.16	77,139
29 Sep 21	13.14000 +0.02	13.33	13.01	13.21	59,989
28 Sep 21	13.12000 +0.16	13.36	12.73	12.93	124,502
27 Sep 21	12.96000 -0.06	13.02	12.80	13.00	163,725
24 Sep 21	13.02000 -0.11	13.47	13.02	13.15	106,755
23 Sep 21	13.13000 +0.25	13.44	12.90	12.93	109,953
22 Sep 21	12.88000 +0.14	13.14	12.69	12.74	75,397
21 Sep 21	12.74000 -0.11	12.94	12.51	12.94	90,573
20 Sep 21	12.85000 -0.02	12.93	12.55	12.82	179,270
17 Sep 21	12.87000 -0.68	13.61	12.76	13.41	263,869
16 Sep 21	13.55000 +0.10	13.81	13.30	13.48	58,570
15 Sep 21	13.45000 -0.09	13.72	13.33	13.59	96,172
14 Sep 21	13.54000 -0.39	14.20	13.52	14.03	92,476
13 Sep 21	13.93000 +0.21	14.14	13.85	13.90	50,397
10 Sep 21	13.72000 -0.02	14.06	13.52	13.85	92,665
09 Sep 21	13.74000 +0.08	14.20	13.65	13.74	69,848
08 Sep 21	13.66000 -0.23	14.09	13.55	13.89	85,302
07 Sep 21	13.89000 -0.22	14.49	13.86	14.07	81,615
03 Sep 21	14.11000 -0.19	14.41	14.11	14.39	89,230
02 Sep 21	14.30000 -0.11	14.63	14.25	14.35	41,202
01 Sep 21	14.41000 +0.16	14.65	14.27	14.27	37,999
31 Aug 21	14.25000 +0.12	14.37	13.99	14.24	78,297
30 Aug 21	14.13000 -0.10	14.47	14.01	14.23	81,090
27 Aug 21	14.23000 -0.27	14.84	14.20	14.62	156,262
26 Aug 21	14.50000 -0.35	14.89	14.45	14.71	126,646
25 Aug 21	14.85000 -0.33	15.15	14.80	15.03	102,786
24 Aug 21	15.18000 +0.32	15.39	14.65	14.77	128,725
23 Aug 21	14.86000 -0.47	15.46	14.55	15.33	240,080
20 Aug 21	15.33000 +0.50	15.40	14.73	14.80	87,957
19 Aug 21	14.83000 -0.15	15.31	14.60	14.74	101,174
18 Aug 21	14.98000 -0.15	15.15	14.71	15.01	151,619
17 Aug 21	15.13000 -0.03	15.61	14.98	14.98	94,115
16 Aug 21	15.16000 -0.09	15.47	14.65	15.18	128,821
13 Aug 21	15.25000 +0.45	15.52	15.00	15.00	208,750
12 Aug 21	14.80000 -4.36	17.38	14.06	17.24	740,662
11 Aug 21	19.16000 -0.67	19.90	18.81	19.76	47,670
10 Aug 21	19.83000 -0.11	20.25	19.60	19.80	86,301
09 Aug 21	19.94000 -0.23	20.39	19.88	20.00	51,023
06 Aug 21	20.17000 +0.59	20.59	19.10	19.67	49,350
05 Aug 21	19.58000 -0.32	20.02	19.33	19.96	39,358
04 Aug 21	19.90000 -0.42	20.53	19.85	20.11	73,444
03 Aug 21	20.32000 +1.51	20.45	18.79	18.81	97,463
02 Aug 21	18.81000 +0.56	19.02	18.25	18.47	41,868
30 Jul 21	18.25000 -0.11	18.75	18.21	18.24	29,774
29 Jul 21	18.36000 -0.08	18.74	17.96	18.47	53,384
28 Jul 21	18.44000 -0.27	18.92	18.22	18.83	40,395
27 Jul 21	18.71000 -0.03	19.59	18.20	18.67	45,975
26 Jul 21	18.74000 -0.11	19.11	18.50	18.77	24,271
23 Jul 21	18.85000 +0.86	18.92	17.90	17.94	41,589
22 Jul 21	17.99000 -0.43	18.55	17.81	18.33	40,601
21 Jul 21	18.42000 +0.21	18.70	18.11	18.42	51,447
20 Jul 21	18.21000 -0.10	18.48	17.92	18.28	59,225
19 Jul 21	18.31000 +0.26	18.47	17.61	17.84	68,617
16 Jul 21	18.05000 -0.41	18.89	18.03	18.67	27,457
15 Jul 21	18.46000 -0.09	18.74	18.04	18.43	54,056
14 Jul 21	18.55000 -0.37	19.07	18.44	19.07	59,581
13 Jul 21	18.92000 -0.12	19.49	18.82	19.09	69,494
12 Jul 21	19.04000 +0.18	19.57	18.57	18.90	72,821
09 Jul 21	18.86000 -0.53	19.55	18.77	19.51	34,971
08 Jul 21	19.39000 -0.24	19.88	19.03	19.15	72,106
07 Jul 21	19.63000 -0.24	20.07	19.43	19.95	68,236
06 Jul 21	19.87000 -0.29	20.29	19.20	20.07	91,332
02 Jul 21	20.16000 -1.33	21.76	19.83	21.68	83,629
01 Jul 21	21.49000 +0.70	21.89	20.34	20.50	169,663
30 Jun 21	20.79000 +2.59	21.36	18.35	18.94	677,566
29 Jun 21	18.20000 +1.38	18.24	17.01	17.01	151,522
28 Jun 21	16.82000 -0.93	17.88	16.75	17.75	227,764
25 Jun 21	17.75000 -0.36	18.62	17.51	18.11	484,522
24 Jun 21	18.11000 -0.98	19.10	17.77	18.99	131,963
23 Jun 21	19.09000 +0.29	19.09	18.80	18.80	74,819
22 Jun 21	18.80000 -0.18	18.99	18.58	18.99	48,215
21 Jun 21	18.98000 +0.06	19.00	18.67	18.90	42,659
18 Jun 21	18.92000 -0.34	19.21	18.54	18.83	99,959
17 Jun 21	19.26000 +0.19	19.47	19.08	19.21	42,825
16 Jun 21	19.07000 -0.59	19.87	19.00	19.55	101,787
15 Jun 21	19.66000 +0.00	19.88	19.29	19.65	44,294
14 Jun 21	19.66000 -0.47	20.10	19.56	20.05	49,037
11 Jun 21	20.13000 -0.14	20.75	19.96	20.31	57,621
10 Jun 21	20.27000 +0.42	20.42	19.72	19.90	75,709
09 Jun 21	19.85000 +0.65	19.87	19.17	19.42	44,229
08 Jun 21	19.20000 +0.13	19.38	18.99	19.03	74,436
07 Jun 21	19.07000 +0.39	19.21	18.68	18.90	75,422
04 Jun 21	18.68000 +0.21	18.87	18.15	18.52	99,685
03 Jun 21	18.47000 +0.13	18.49	18.05	18.12	68,059
02 Jun 21	18.34000 +0.12	18.34	17.52	18.25	250,919
01 Jun 21	18.22000 -0.28	18.94	18.05	18.57	80,794
28 May 21	18.50000 -0.44	19.00	18.38	19.00	170,167
27 May 21	18.94000 -0.19	19.10	18.66	18.80	74,734
26 May 21	19.13000 -0.65	19.94	18.94	19.59	76,246
25 May 21	19.78000 -0.94	21.00	19.64	20.70	85,581
24 May 21	20.72000 +0.17	21.10	20.32	20.32	47,970
21 May 21	20.55000 +0.43	20.69	20.24	20.25	46,724
20 May 21	20.12000 +0.29	20.21	19.71	19.78	64,289
19 May 21	19.83000 +0.33	20.08	19.31	19.31	39,513
18 May 21	19.50000 +0.39	20.08	19.21	19.31	43,817
17 May 21	19.11000 -0.06	19.40	18.73	18.73	45,673
14 May 21	19.17000 +0.63	19.48	18.41	18.60	36,942
13 May 21	18.54000 +0.39	18.68	18.00	18.14	127,979
12 May 21	18.15000 -0.27	18.82	18.10	18.65	86,733
11 May 21	18.42000 -0.41	18.78	17.51	18.32	118,141
10 May 21	18.83000 -2.02	20.57	18.67	20.57	69,934
07 May 21	20.85000 +0.21	21.11	20.61	20.82	35,711
06 May 21	20.64000 -0.66	21.51	19.11	21.14	85,085
05 May 21	21.30000 -0.54	21.93	21.12	21.93	42,500
04 May 21	21.84000 -1.08	22.79	21.40	22.79	56,265
03 May 21	22.92000 +0.30	23.15	22.34	22.34	78,798
30 Apr 21	22.62000 -0.13	22.80	22.26	22.68	66,099
29 Apr 21	22.75000 +0.13	23.05	22.50	22.79	51,525
28 Apr 21	22.62000 +0.14	22.74	22.24	22.42	30,060
27 Apr 21	22.48000 +0.27	22.79	22.23	22.49	111,497
26 Apr 21	22.21000 -0.06	22.80	22.14	22.80	93,044
23 Apr 21	22.27000 +0.05	22.39	21.95	22.12	39,909
22 Apr 21	22.22000 +0.36	22.89	21.82	21.90	80,651
21 Apr 21	21.86000 +0.18	22.05	21.62	21.79	67,075
20 Apr 21	21.68000 -0.05	21.84	21.43	21.74	157,296
19 Apr 21	21.73000 -0.08	21.84	21.43	21.80	56,566
16 Apr 21	21.81000 -0.03	21.85	21.32	21.84	49,326
15 Apr 21	21.84000 +0.14	21.91	21.61	21.86	65,402
14 Apr 21	21.70000 +0.07	21.89	21.45	21.68	76,089
13 Apr 21	21.63000 +0.08	21.75	21.40	21.62	42,748
12 Apr 21	21.55000 -0.06	21.91	21.26	21.91	38,510
09 Apr 21	21.61000 +0.48	22.00	20.92	21.25	75,458
08 Apr 21	21.13000 -0.15	21.37	20.87	21.28	39,827
07 Apr 21	21.28000 -0.71	22.14	21.08	22.02	65,459
06 Apr 21	21.99000 +0.08	22.08	21.64	22.08	162,736
05 Apr 21	21.91000 +1.10	22.10	20.68	21.09	122,880
01 Apr 21	20.81000 +0.45	20.99	20.06	20.56	77,128
31 Mar 21	20.36000 -0.21	20.93	20.31	20.76	302,013
30 Mar 21	20.57000 +0.67	20.85	20.00	20.03	85,242
29 Mar 21	19.90000 -0.45	20.69	19.84	20.41	70,873
26 Mar 21	20.35000 +0.25	20.50	19.84	20.35	131,362
25 Mar 21	20.10000 -0.14	20.38	19.49	19.99	89,004
24 Mar 21	20.24000 -0.36	21.99	19.79	20.60	136,222
23 Mar 21	20.60000 -1.51	22.22	20.41	22.15	111,281
22 Mar 21	22.11000 +0.12	22.55	21.63	21.85	115,105
19 Mar 21	21.99000 -0.19	22.29	21.46	22.20	310,081
18 Mar 21	22.18000 -0.10	22.35	21.96	22.06	127,509
17 Mar 21	22.28000 +2.48	23.26	20.50	20.66	285,099
16 Mar 21	19.80000 -0.46	20.48	19.43	20.20	104,815
15 Mar 21	20.26000 +0.51	20.26	19.43	19.75	169,881
12 Mar 21	19.75000 +0.72	19.81	18.77	19.00	83,805
11 Mar 21	19.03000 +0.65	19.03	18.21	18.54	76,554
10 Mar 21	18.38000 +0.17	18.58	18.15	18.36	45,899
09 Mar 21	18.21000 +0.29	18.88	17.99	18.05	59,797
08 Mar 21	17.92000 +0.51	18.20	17.16	17.34	91,512
05 Mar 21	17.41000 -0.05	17.73	16.50	17.50	93,564
04 Mar 21	17.46000 -0.75	18.28	17.06	18.03	109,477
03 Mar 21	18.21000 -0.44	18.78	17.93	18.47	78,653
02 Mar 21	18.65000 +0.53	19.12	17.91	18.12	105,493
01 Mar 21	18.12000 +1.06	18.48	17.00	17.00	96,495
26 Feb 21	17.06000 -0.65	17.95	16.93	17.75	90,342
25 Feb 21	17.71000 -0.51	18.16	17.50	18.16	62,145
24 Feb 21	18.22000 -0.70	18.66	17.57	18.66	286,191
23 Feb 21	18.92000 -0.04	19.04	18.02	18.80	191,343
22 Feb 21	18.96000 -0.35	19.24	18.50	19.24	67,428
19 Feb 21	19.31000 +0.41	19.72	18.53	18.80	70,120
18 Feb 21	18.90000 -0.14	19.00	18.48	18.96	42,404
17 Feb 21	19.04000 -0.65	19.66	19.04	19.56	54,233
16 Feb 21	19.69000 +0.10	19.93	19.39	19.89	75,398
12 Feb 21	19.59000 +0.15	19.79	19.22	19.68	85,782
11 Feb 21	19.44000 +0.46	20.17	19.19	19.19	153,647
10 Feb 21	18.98000 +0.31	19.45	18.63	18.72	85,261
09 Feb 21	18.67000 +0.06	18.88	18.47	18.79	78,139
08 Feb 21	18.61000 +0.01	18.85	18.53	18.77	87,108
05 Feb 21	18.60000 +0.10	18.75	18.44	18.60	80,282
04 Feb 21	18.50000 +0.26	18.50	18.07	18.25	56,321
03 Feb 21	18.24000 +0.00	18.59	17.91	18.25	113,984
02 Feb 21	18.24000 +0.56	18.26	17.75	17.82	99,393
01 Feb 21	17.68000 +0.06	17.84	17.58	17.79	58,028
29 Jan 21	17.62000 -0.12	17.84	17.45	17.75	103,332
28 Jan 21	17.74000 +0.24	18.00	17.45	17.46	110,624
27 Jan 21	17.50000 -0.09	17.89	17.35	17.45	145,790
26 Jan 21	17.59000 -0.10	17.71	17.40	17.67	109,122
25 Jan 21	17.69000 -0.05	17.89	17.01	17.80	169,306
22 Jan 21	17.74000 +0.24	17.79	17.40	17.50	268,895
21 Jan 21	17.50000 +0.15	17.65	17.18	17.49	212,984
20 Jan 21	17.35000 +0.19	18.43	17.32	18.00	121,874
19 Jan 21	17.16000 +0.21	17.44	16.96	16.96	50,270
15 Jan 21	16.95000 +0.07	17.48	16.55	16.71	124,832
14 Jan 21	16.88000 -0.37	17.62	16.88	17.39	116,328
13 Jan 21	17.25000 -0.23	17.71	17.08	17.50	80,321
12 Jan 21	17.48000 +0.47	17.48	16.51	16.94	162,353
11 Jan 21	17.01000 -0.22	17.49	16.85	17.21	86,372
08 Jan 21	17.23000 -0.77	18.24	17.23	17.94	60,009
07 Jan 21	18.00000 -0.38	18.54	17.85	18.37	77,870
06 Jan 21	18.38000 -0.22	18.90	17.81	18.64	107,755
05 Jan 21	18.60000 -0.05	18.86	18.26	18.59	247,783
04 Jan 21	18.65000 -0.13	19.06	18.44	19.00	54,766
31 Dec 20	18.78000 +0.10	18.88	18.34	18.83	154,638
30 Dec 20	18.68000 -0.62	19.55	18.51	19.40	106,703
29 Dec 20	19.30000 +0.09	19.39	18.31	19.39	112,571
28 Dec 20	19.21000 +0.22	19.50	19.07	19.25	99,949
24 Dec 20	18.99000 -0.16	19.31	18.86	19.21	42,970
23 Dec 20	19.15000 -0.21	19.68	18.84	19.50	126,668
22 Dec 20	19.36000 +0.65	19.40	18.81	19.22	175,468
21 Dec 20	18.71000 +1.51	19.00	16.97	17.07	640,807
18 Dec 20	17.20000 +0.37	17.35	16.65	17.12	289,777
17 Dec 20	16.83000 +0.24	17.14	16.24	16.65	35,747
16 Dec 20	16.59000 +0.48	17.41	16.13	16.33	60,666
15 Dec 20	16.11000 -0.94	17.43	15.95	17.42	138,848
14 Dec 20	17.05000 -0.95	18.20	17.00	18.00	121,570
11 Dec 20	18.00000 +1.11	18.20	17.00	17.10	286,514
10 Dec 20	16.89000 +0.13	17.21	16.32	16.71	42,870
09 Dec 20	16.76000 -0.34	17.12	16.61	17.12	80,651
08 Dec 20	17.10000 +0.20	17.15	16.71	16.91	71,029
07 Dec 20	16.90000 -0.21	17.37	16.50	17.11	60,176
04 Dec 20	17.11000 +0.31	17.42	16.61	16.82	97,804
03 Dec 20	16.80000 +0.24	16.80	16.58	16.66	74,407
02 Dec 20	16.56000 +0.17	16.66	16.32	16.40	40,912
01 Dec 20	16.39000 +0.39	16.45	15.91	16.08	69,376
30 Nov 20	16.00000 +0.11	16.05	15.58	15.85	104,422
27 Nov 20	15.89000 +0.22	15.90	15.66	15.77	17,274
25 Nov 20	15.67000 -0.26	15.99	15.52	15.93	32,224
24 Nov 20	15.93000 +0.67	16.00	15.25	15.25	140,104
23 Nov 20	15.26000 +0.31	15.40	14.75	14.99	113,665
20 Nov 20	14.95000 +0.05	14.95	14.52	14.62	41,686
19 Nov 20	14.90000 +0.07	14.95	14.61	14.95	41,250
18 Nov 20	14.83000 +0.47	14.97	14.24	14.24	165,522
17 Nov 20	14.36000 +0.30	14.75	13.84	14.06	85,690
16 Nov 20	14.06000 +0.21	14.35	13.80	14.16	62,021
13 Nov 20	13.85000 +0.48	14.40	13.63	13.72	84,885
12 Nov 20	13.37000 -0.05	14.82	13.20	13.45	147,109
11 Nov 20	13.42000 +0.07	13.44	13.07	13.44	68,543
10 Nov 20	13.35000 +0.21	13.35	13.04	13.27	40,344
09 Nov 20	13.14000 +0.00	13.55	13.08	13.36	66,621
06 Nov 20	13.14000 +0.01	13.40	12.99	13.28	19,099
05 Nov 20	13.13000 -0.01	13.49	12.79	13.17	30,273
04 Nov 20	13.14000 -0.05	13.26	12.92	13.05	24,023
03 Nov 20	13.19000 +0.75	13.27	12.44	12.64	50,312
02 Nov 20	12.44000 +0.12	12.61	12.26	12.35	45,850
30 Oct 20	12.32000 -0.99	13.51	12.12	13.10	48,447
29 Oct 20	13.31000 +0.37	13.41	12.62	12.83	55,186
28 Oct 20	12.94000 -0.35	13.23	12.75	13.15	58,250
27 Oct 20	13.29000 -0.12	13.47	13.23	13.30	17,603
26 Oct 20	13.41000 +0.00	13.55	13.21	13.28	49,325
23 Oct 20	13.41000 +0.15	13.50	13.14	13.40	79,511
22 Oct 20	13.26000 +0.06	13.53	13.20	13.26	81,111
21 Oct 20	13.20000 -0.14	13.50	13.06	13.34	32,947
20 Oct 20	13.34000 +0.32	13.40	12.98	13.22	63,840
19 Oct 20	13.02000 -0.06	13.46	13.02	13.09	43,457
16 Oct 20	13.08000 +0.20	13.21	12.77	12.79	63,144
15 Oct 20	12.88000 -0.45	13.36	12.75	13.23	51,680
14 Oct 20	13.33000 -0.25	13.90	13.26	13.73	505,453
13 Oct 20	13.58000 -0.09	13.80	13.52	13.52	294,570
12 Oct 20	13.67000 +0.07	13.98	13.25	13.70	98,936
09 Oct 20	13.60000 +0.00	13.77	13.51	13.77	161,285
08 Oct 20	13.60000 -0.10	14.00	13.43	13.87	84,614
07 Oct 20	13.70000 +0.11	13.98	13.52	13.72	92,076
06 Oct 20	13.59000 +0.03	13.89	13.29	13.55	66,857
05 Oct 20	13.56000 +0.81	13.59	12.57	12.93	132,754
02 Oct 20	12.75000 -0.14	13.35	12.75	12.77	61,765
01 Oct 20	12.89000 +0.07	13.23	12.50	12.73	88,893
30 Sep 20	12.82000 -0.95	13.49	11.65	11.95	532,336
29 Sep 20	13.77000 +0.08	14.10	13.54	13.91	136,212
28 Sep 20	13.69000 -0.13	14.24	13.32	13.83	113,391
25 Sep 20	13.82000 +0.71	14.26	13.19	13.19	126,954
24 Sep 20	13.11000 +0.28	13.69	12.85	12.85	183,780
23 Sep 20	12.83000 -0.14	13.80	12.61	13.80	64,063
22 Sep 20	12.97000 +0.09	13.50	12.60	13.48	116,099
21 Sep 20	12.88000 -0.83	13.81	12.85	13.61	162,095
18 Sep 20	13.71000 -0.21	14.40	13.70	14.17	188,722
17 Sep 20	13.92000 -0.38	14.46	13.60	14.18	93,226
16 Sep 20	14.30000 +0.25	14.70	14.21	14.21	127,427
15 Sep 20	14.05000 -0.05	15.00	13.79	14.11	163,722
14 Sep 20	14.10000 +0.38	14.24	13.58	13.86	58,006
11 Sep 20	13.72000 -0.32	14.20	13.41	14.17	36,618
10 Sep 20	14.04000 -0.11	14.30	13.94	14.29	43,160
09 Sep 20	14.15000 +0.61	14.50	13.41	13.54	90,283
08 Sep 20	13.54000 +0.00	13.85	13.25	13.35	138,063
04 Sep 20	13.54000 -0.29	14.00	13.35	13.99	111,633
03 Sep 20	13.83000 -0.19	14.16	13.74	14.00	114,608
02 Sep 20	14.02000 -0.03	14.25	13.30	13.81	134,173
01 Sep 20	14.05000 -0.50	14.54	13.65	14.40	160,183
31 Aug 20	14.55000 +0.42	14.99	14.45	14.99	276,576
28 Aug 20	14.13000 +0.39	14.13	13.69	13.83	81,273
27 Aug 20	13.74000 +0.07	13.95	13.42	13.68	73,667
26 Aug 20	13.67000 +0.42	13.85	13.08	13.28	214,745
25 Aug 20	13.25000 +0.11	13.42	12.88	12.93	37,155
24 Aug 20	13.14000 -0.42	13.62	12.69	13.56	172,430
21 Aug 20	13.56000 -0.20	13.95	13.35	13.66	90,713
20 Aug 20	13.76000 -0.58	14.17	12.96	14.17	166,810
19 Aug 20	14.34000 -0.56	15.19	14.00	15.19	88,871
18 Aug 20	14.90000 -0.10	15.00	14.57	15.00	78,459
17 Aug 20	15.00000 +0.60	15.05	14.30	14.50	162,133
14 Aug 20	14.40000 +0.75	14.40	13.25	13.76	161,532
13 Aug 20	13.65000 +0.87	14.25	12.15	12.15	142,241
12 Aug 20	12.78000 -0.10	13.26	12.43	13.02	121,044
11 Aug 20	12.88000 -0.57	13.78	12.85	13.65	90,584
10 Aug 20	13.45000 -0.42	13.95	13.23	13.73	114,910
07 Aug 20	13.87000 +1.34	14.19	12.58	12.58	296,766
06 Aug 20	12.53000 -0.12	12.77	12.19	12.57	49,729
05 Aug 20	12.65000 -0.09	12.81	12.35	12.76	40,593
04 Aug 20	12.74000 +0.35	12.74	12.14	12.29	26,951
03 Aug 20	12.39000 +0.18	12.69	12.00	12.36	70,260
31 Jul 20	12.21000 -0.50	12.62	11.80	12.59	65,734
30 Jul 20	12.71000 -0.12	12.83	12.21	12.66	95,346
29 Jul 20	12.83000 +0.32	13.09	12.19	12.63	108,074
28 Jul 20	12.51000 +0.10	12.75	12.23	12.36	110,411
27 Jul 20	12.41000 +0.15	12.69	12.10	12.28	51,986
24 Jul 20	12.26000 -0.24	12.56	11.99	12.56	49,362
23 Jul 20	12.50000 -0.10	12.73	12.40	12.62	52,443
22 Jul 20	12.60000 +0.14	12.70	12.28	12.34	24,222
21 Jul 20	12.46000 +0.21	12.51	12.25	12.37	51,946
20 Jul 20	12.25000 +0.15	12.36	12.00	12.10	43,074
17 Jul 20	12.10000 +0.18	12.22	11.87	11.87	37,200
16 Jul 20	11.92000 +0.22	12.07	11.56	11.62	42,500
15 Jul 20	11.70000 +0.60	11.81	11.00	11.21	94,700
14 Jul 20	11.10000 +0.20	11.35	10.57	10.75	32,100
13 Jul 20	10.90000 -0.28	11.47	10.75	11.21	71,000
10 Jul 20	11.18000 +0.01	11.36	10.92	11.36	39,100
09 Jul 20	11.17000 +0.04	11.25	10.55	11.07	80,300
08 Jul 20	11.13000 +0.36	11.14	10.40	10.71	176,400
07 Jul 20	10.77000 +0.11	11.16	10.31	10.63	155,300
06 Jul 20	10.66000 +0.05	10.88	10.42	10.66	149,900
02 Jul 20	10.61000 -0.60	11.44	10.45	11.15	112,500
01 Jul 20	11.21000 -0.33	11.63	11.08	11.54	94,700
30 Jun 20	11.54000 -0.36	11.70	11.00	11.70	647,100
29 Jun 20	11.90000 +0.20	11.92	11.21	11.79	80,900
26 Jun 20	11.70000 -0.85	12.65	11.60	12.42	1,643,847
25 Jun 20	12.55000 +0.71	12.55	11.90	12.00	322,330
24 Jun 20	11.84000 -0.49	12.75	11.44	12.48	175,379
23 Jun 20	12.33000 +0.53	12.75	11.96	11.96	446,547
22 Jun 20	11.80000 -0.02	12.23	11.66	11.96	56,131
19 Jun 20	11.82000 -0.13	12.45	11.81	12.17	100,314
18 Jun 20	11.95000 +0.29	12.37	11.76	11.77	33,256
17 Jun 20	11.66000 -0.35	12.31	11.42	12.27	76,427
16 Jun 20	12.01000 +0.19	12.55	11.78	12.16	41,418
15 Jun 20	11.82000 +0.47	12.20	10.82	10.97	84,488
12 Jun 20	11.35000 +0.15	12.12	11.23	11.34	57,436
11 Jun 20	11.20000 -1.21	12.25	11.01	12.25	87,367
10 Jun 20	12.41000 +0.51	12.75	11.80	12.01	111,843
09 Jun 20	11.90000 +0.02	12.03	11.78	12.00	165,561
08 Jun 20	11.88000 +0.11	12.23	11.80	11.83	75,581
05 Jun 20	11.77000 +0.36	11.88	11.39	11.61	47,694
04 Jun 20	11.41000 -0.52	11.89	11.24	11.85	73,934
03 Jun 20	11.93000 +0.16	12.08	11.70	11.98	27,717
02 Jun 20	11.77000 +0.07	11.99	11.40	11.40	39,543
01 Jun 20	11.70000 +0.09	12.19	11.38	11.53	90,797
29 May 20	11.61000 +0.70	11.66	10.48	10.63	31,636
28 May 20	10.91000 -0.09	11.22	10.80	10.91	76,589
27 May 20	11.00000 +0.29	11.01	10.31	10.59	36,580
26 May 20	10.71000 -0.66	11.36	10.21	11.32	126,151
22 May 20	11.37000 -0.15	11.48	11.25	11.48	42,219
21 May 20	11.52000 -0.16	11.68	11.52	11.68	75,477
20 May 20	11.68000 +0.10	11.70	11.36	11.57	77,598
19 May 20	11.58000 +0.11	11.65	11.14	11.64	41,802
18 May 20	11.47000 +0.29	11.76	11.23	11.23	60,764
15 May 20	11.18000 +0.84	11.19	10.08	10.10	53,121
14 May 20	10.34000 -0.43	11.00	10.14	10.47	87,221
13 May 20	10.77000 -0.41	11.49	10.05	11.12	98,983
12 May 20	11.18000 -1.21	12.50	11.10	12.50	64,599
11 May 20	12.39000 +0.02	12.51	12.13	12.49	85,898
08 May 20	12.37000 -0.13	12.63	12.37	12.63	38,142
07 May 20	12.50000 +0.16	12.59	12.31	12.55	48,781
06 May 20	12.34000 -0.14	12.60	12.20	12.36	187,177
05 May 20	12.48000 +0.43	12.50	12.06	12.06	174,895
04 May 20	12.05000 -0.03	12.06	11.67	12.03	47,723
01 May 20	12.08000 +0.03	12.15	11.53	11.89	27,372
30 Apr 20	12.05000 -0.03	12.15	11.88	12.08	30,141
29 Apr 20	12.08000 +0.21	12.15	11.92	12.09	102,210
28 Apr 20	11.87000 +0.50	12.38	11.11	11.37	54,568
27 Apr 20	11.37000 -0.02	11.43	10.54	11.32	61,919
24 Apr 20	11.39000 +0.49	11.50	10.90	10.90	34,787
23 Apr 20	10.90000 -1.96	13.00	10.35	13.00	189,866
22 Apr 20	12.86000 -0.04	13.25	12.66	13.15	82,631
21 Apr 20	12.90000 +0.95	13.04	11.72	11.73	169,849
20 Apr 20	11.95000 -0.09	12.00	11.65	11.95	107,833
17 Apr 20	12.04000 +0.34	12.11	11.70	12.00	62,871
16 Apr 20	11.70000 +0.06	12.03	11.06	12.00	69,030
15 Apr 20	11.64000 +0.44	11.90	10.88	11.00	70,496
14 Apr 20	11.20000 +0.01	11.65	11.00	11.41	82,448
13 Apr 20	11.19000 +0.54	11.38	10.76	10.86	74,016
09 Apr 20	10.65000 +0.14	11.01	10.51	10.69	54,136
08 Apr 20	10.51000 +0.84	10.54	9.61	9.83	70,531
07 Apr 20	9.67000 +0.09	9.99	9.52	9.97	42,596
06 Apr 20	9.58000 +0.59	9.89	8.80	9.25	60,629
03 Apr 20	8.99000 +0.09	9.31	8.92	9.03	19,857
02 Apr 20	8.90000 +0.21	9.38	8.50	8.75	59,473
01 Apr 20	8.69000 +0.20	8.99	8.02	8.39	65,997
31 Mar 20	8.49000 +0.01	9.00	8.23	8.37	270,114
30 Mar 20	8.48000 -0.01	8.74	8.35	8.68	56,822
27 Mar 20	8.49000 +0.37	8.60	7.81	7.83	40,950
26 Mar 20	8.12000 +1.10	8.15	7.10	7.10	43,128
25 Mar 20	7.02000 +0.01	7.72	7.00	7.11	58,049
24 Mar 20	7.01000 +0.89	7.19	6.40	6.40	75,122
23 Mar 20	6.12000 +0.11	6.38	5.26	5.86	87,583
20 Mar 20	6.01000 -0.03	6.29	5.63	6.27	96,814
19 Mar 20	6.04000 +0.34	6.75	5.68	5.68	144,483
18 Mar 20	5.70000 -0.50	6.00	5.26	6.00	136,327
17 Mar 20	6.20000 +0.20	6.29	5.26	6.00	125,687
16 Mar 20	6.00000 -1.31	6.84	5.76	6.73	52,142
13 Mar 20	7.31000 +0.51	7.63	6.91	7.09	104,409
12 Mar 20	6.80000 -1.00	7.34	6.28	7.34	156,739
11 Mar 20	7.80000 -0.66	8.50	7.80	8.35	62,007
10 Mar 20	8.46000 -0.80	9.63	8.30	9.52	148,378
09 Mar 20	9.26000 -1.65	10.44	9.23	10.34	76,646
06 Mar 20	10.91000 -0.33	11.28	10.91	11.08	47,057
05 Mar 20	11.24000 -0.24	11.55	11.06	11.36	57,565
04 Mar 20	11.48000 +0.63	11.57	10.93	10.93	143,293
03 Mar 20	10.85000 -0.25	11.35	10.80	11.24	45,933
02 Mar 20	11.10000 +0.50	11.30	10.52	10.85	108,319
28 Feb 20	10.60000 +0.23	10.95	10.06	10.06	154,260
27 Feb 20	10.37000 -0.02	10.83	9.15	10.26	84,760
26 Feb 20	10.39000 -0.07	10.63	10.20	10.63	38,470
25 Feb 20	10.46000 -0.47	10.99	9.98	10.95	64,947
24 Feb 20	10.93000 -0.35	11.19	10.63	11.00	69,665
21 Feb 20	11.28000 -0.47	11.75	11.09	11.75	85,273
20 Feb 20	11.75000 +0.00	11.83	11.52	11.79	76,584
19 Feb 20	11.75000 +0.65	11.89	11.09	11.09	259,486
18 Feb 20	11.10000 +0.09	11.10	10.92	11.00	73,396
14 Feb 20	11.01000 +0.01	11.10	10.86	11.09	72,900
13 Feb 20	11.00000 -0.28	11.28	10.92	11.27	78,542
12 Feb 20	11.28000 +0.23	11.30	10.84	11.01	195,677
11 Feb 20	11.05000 +1.05	11.24	10.15	10.39	260,074
10 Feb 20	10.00000 +0.25	10.10	9.78	9.78	151,652
07 Feb 20	9.75000 -0.15	9.96	9.38	9.78	100,653
06 Feb 20	9.90000 +0.68	9.91	9.16	9.25	268,576
05 Feb 20	9.22000 +0.22	9.22	8.87	9.00	218,917
04 Feb 20	9.00000 +0.17	9.25	8.93	9.08	166,108
03 Feb 20	8.83000 +0.25	9.39	8.53	8.53	179,343
31 Jan 20	8.58000 -0.02	8.60	8.50	8.60	20,058
30 Jan 20	8.60000 +0.00	8.63	8.48	8.58	25,517
29 Jan 20	8.60000 +0.11	8.60	8.47	8.52	82,430
28 Jan 20	8.49000 -0.07	8.65	8.48	8.65	19,723
27 Jan 20	8.56000 -0.05	8.64	8.41	8.48	29,422
24 Jan 20	8.61000 -0.02	8.67	8.56	8.56	26,611
23 Jan 20	8.63000 -0.11	8.75	8.57	8.62	20,135
22 Jan 20	8.74000 +0.02	8.78	8.50	8.77	25,736
21 Jan 20	8.72000 -0.08	8.80	8.64	8.80	18,950
17 Jan 20	8.80000 +0.19	8.80	8.36	8.36	28,551
16 Jan 20	8.61000 +0.21	8.71	8.22	8.33	55,458
15 Jan 20	8.40000 -0.32	8.80	8.31	8.80	83,177
14 Jan 20	8.72000 -0.08	8.90	8.50	8.61	122,354
13 Jan 20	8.80000 -0.01	8.90	8.65	8.81	54,818
10 Jan 20	8.81000 +0.16	8.98	8.69	8.84	93,018
09 Jan 20	8.65000 +0.08	8.71	8.52	8.56	36,733
08 Jan 20	8.57000 -0.06	8.60	8.51	8.54	13,073
07 Jan 20	8.63000 +0.08	8.75	8.50	8.55	37,659
06 Jan 20	8.55000 +0.05	8.55	8.33	8.33	13,249
03 Jan 20	8.50000 +0.00	8.60	8.49	8.50	26,441
02 Jan 20	8.50000 -0.03	8.60	8.36	8.60	43,065
31 Dec 19	8.53000 +0.27	8.56	8.11	8.13	68,272
30 Dec 19	8.26000 +0.04	8.30	7.83	8.11	42,707
27 Dec 19	8.22000 -0.16	8.34	8.17	8.33	12,430
26 Dec 19	8.38000 -0.06	8.54	8.24	8.48	17,785
24 Dec 19	8.44000 -0.06	8.44	8.30	8.32	4,683
23 Dec 19	8.50000 -0.14	8.60	8.19	8.60	39,511
20 Dec 19	8.64000 +0.18	8.71	8.31	8.67	119,369
19 Dec 19	8.46000 +0.16	8.78	8.20	8.42	78,886
18 Dec 19	8.30000 +0.03	8.57	8.25	8.49	47,699
17 Dec 19	8.27000 +0.22	8.39	7.93	8.16	59,027
16 Dec 19	8.05000 -0.34	8.58	7.86	8.58	79,593
13 Dec 19	8.39000 +0.15	8.65	8.19	8.33	89,668
12 Dec 19	8.24000 +0.00	8.45	8.16	8.34	56,031
11 Dec 19	8.24000 -0.01	8.37	8.12	8.37	48,884
10 Dec 19	8.25000 +0.29	8.35	7.86	8.11	43,233
09 Dec 19	7.96000 +0.23	7.96	7.52	7.64	34,445
06 Dec 19	7.73000 -0.25	8.02	7.73	7.85	39,715
05 Dec 19	7.98000 +0.02	8.25	7.85	8.01	31,818
04 Dec 19	7.96000 -0.18	8.25	7.95	8.25	29,871
03 Dec 19	8.14000 +0.19	8.27	7.69	7.91	49,900
02 Dec 19	7.95000 -0.41	8.39	7.78	8.39	114,675
29 Nov 19	8.36000 +0.24	8.36	8.12	8.28	31,449
27 Nov 19	8.12000 +0.20	8.42	7.99	8.04	124,841
26 Nov 19	7.92000 +0.20	7.99	7.66	7.83	37,205
25 Nov 19	7.72000 -0.06	7.95	7.63	7.93	40,338
22 Nov 19	7.78000 +0.04	8.08	7.50	7.74	59,851
21 Nov 19	7.74000 +0.04	7.75	7.45	7.70	14,679
20 Nov 19	7.70000 +0.30	7.97	7.39	7.52	76,091
19 Nov 19	7.40000 +0.06	7.45	6.83	7.25	30,857
18 Nov 19	7.34000 -0.26	7.68	7.27	7.51	47,884
15 Nov 19	7.60000 -0.29	7.97	7.42	7.89	46,713
14 Nov 19	7.89000 +0.23	7.98	7.71	7.85	71,875
13 Nov 19	7.66000 +0.37	8.12	7.56	7.56	91,675
12 Nov 19	7.29000 +0.04	7.56	7.16	7.16	11,818
11 Nov 19	7.25000 +0.05	7.36	7.18	7.32	23,978
08 Nov 19	7.20000 -0.08	7.32	7.14	7.32	21,083
07 Nov 19	7.28000 +0.20	7.29	7.04	7.19	39,001
06 Nov 19	7.08000 +0.00	7.25	6.99	7.16	23,097
05 Nov 19	7.08000 +0.03	7.15	6.89	7.13	27,428
04 Nov 19	7.05000 +0.01	7.30	6.94	7.13	31,002
01 Nov 19	7.04000 +0.11	7.09	6.84	6.93	39,122
31 Oct 19	6.93000 +0.01	7.06	6.82	6.97	45,303
30 Oct 19	6.92000 -0.12	7.39	6.87	7.20	63,551
29 Oct 19	7.04000 -0.26	7.34	7.04	7.34	85,437
28 Oct 19	7.30000 +0.46	7.82	6.80	6.98	179,760
25 Oct 19	6.84000 -0.11	7.13	6.71	7.13	27,199
24 Oct 19	6.95000 +0.22	7.01	6.71	6.75	72,076
23 Oct 19	6.73000 +0.33	6.74	6.37	6.37	19,206
22 Oct 19	6.40000 -0.10	6.62	6.36	6.40	15,862
21 Oct 19	6.50000 +0.15	6.80	6.36	6.53	35,641
18 Oct 19	6.35000 -0.05	6.48	6.25	6.35	36,817
17 Oct 19	6.40000 +0.08	6.55	6.23	6.48	82,916
16 Oct 19	6.32000 -0.21	6.48	6.16	6.38	27,116
15 Oct 19	6.53000 +0.16	6.71	6.36	6.49	46,329
14 Oct 19	6.37000 -0.08	6.55	6.36	6.36	18,226
11 Oct 19	6.45000 +0.04	6.70	6.32	6.49	24,500
10 Oct 19	6.41000 -0.45	6.92	6.34	6.92	73,672
09 Oct 19	6.86000 +0.46	7.17	6.40	6.40	144,021
08 Oct 19	6.40000 +0.05	6.99	6.18	6.39	56,797
07 Oct 19	6.35000 +0.49	6.62	6.00	6.00	192,176
04 Oct 19	5.86000 +0.44	5.91	5.31	5.41	78,059
03 Oct 19	5.42000 +0.23	5.45	5.25	5.25	20,733
02 Oct 19	5.19000 -0.13	5.45	5.19	5.35	17,105
01 Oct 19	5.32000 +0.03	5.44	5.20	5.20	18,563
30 Sep 19	5.29000 -0.04	5.48	5.29	5.38	5,854
27 Sep 19	5.33000 -0.01	5.35	5.29	5.30	37,140
26 Sep 19	5.34000 +0.00	5.45	5.21	5.30	71,384
25 Sep 19	5.34000 +0.03	5.41	5.13	5.18	8,475
24 Sep 19	5.31000 -0.01	5.39	5.14	5.14	4,033
23 Sep 19	5.32000 -0.08	5.44	5.25	5.44	23,806
20 Sep 19	5.40000 +0.10	5.45	5.24	5.34	18,080
19 Sep 19	5.30000 +0.16	5.47	4.98	5.01	18,713
18 Sep 19	5.14000 -0.17	5.47	5.11	5.47	6,845
17 Sep 19	5.31000 -0.03	5.42	5.31	5.41	7,500
16 Sep 19	5.34000 -0.01	5.37	5.16	5.34	27,608
13 Sep 19	5.35000 +0.07	5.47	5.28	5.30	84,840
12 Sep 19	5.27500 -0.03	5.38	5.20	5.38	26,065
11 Sep 19	5.30000 -0.05	5.48	5.26	5.29	3,947
10 Sep 19	5.35000 +0.18	5.51	5.08	5.17	41,250
09 Sep 19	5.17000 +0.12	5.17	5.06	5.10	30,344
06 Sep 19	5.05000 +0.05	5.08	5.01	5.05	21,309
05 Sep 19	5.00000 -0.01	5.03	4.88	5.03	7,294
04 Sep 19	5.01500 -0.02	5.05	4.86	4.88	15,109
03 Sep 19	5.03000 +0.05	5.04	4.90	4.90	1,277
30 Aug 19	4.98000 +0.02	5.04	4.88	4.88	22,761
29 Aug 19	4.96000 -0.05	5.04	4.96	5.04	37,428
28 Aug 19	5.01000 +0.11	5.04	4.89	4.90	8,266
27 Aug 19	4.90000 -0.10	5.04	4.85	5.00	33,912
26 Aug 19	5.00000 +0.04	5.04	4.84	4.98	22,790
23 Aug 19	4.95730 +0.01	5.00	4.90	4.95	18,727
22 Aug 19	4.95000 +0.02	5.00	4.86	4.86	21,973
21 Aug 19	4.93000 -0.01	4.97	4.85	4.97	13,435
20 Aug 19	4.94000 +0.12	4.98	4.80	4.89	13,442
19 Aug 19	4.82000 -0.18	5.00	4.81	4.96	13,508
16 Aug 19	5.00000 +0.20	5.05	4.93	5.03	34,767
15 Aug 19	4.80000 -0.04	4.97	4.73	4.94	15,185
14 Aug 19	4.84000 +0.12	5.00	4.65	4.80	198,840
13 Aug 19	4.72370 +0.07	4.74	4.52	4.54	6,795
12 Aug 19	4.65000 -0.02	4.80	4.57	4.75	3,993
09 Aug 19	4.67000 +0.36	4.79	4.35	4.35	24,369
08 Aug 19	4.31000 -0.18	4.79	4.30	4.55	6,944
07 Aug 19	4.49500 +0.14	4.60	4.35	4.40	52,001
06 Aug 19	4.35000 -0.07	4.48	4.35	4.48	699
05 Aug 19	4.42000 +0.11	4.42	4.30	4.30	2,511
02 Aug 19	4.31000 +0.01	4.41	4.30	4.39	4,067
01 Aug 19	4.30000 -0.14	4.45	4.30	4.40	3,778
31 Jul 19	4.44000 -0.07	4.51	4.44	4.50	22,923
30 Jul 19	4.51000 +0.06	4.55	4.50	4.55	4,728
29 Jul 19	4.45000 -0.18	4.51	4.28	4.51	20,310
26 Jul 19	4.63000 +0.01	4.70	4.45	4.60	9,163
25 Jul 19	4.62500 +0.12	4.63	4.46	4.46	5,258
24 Jul 19	4.50010 -0.15	4.50	4.50	4.50	675
23 Jul 19	4.65000 +0.18	4.65	4.60	4.62	5,504
22 Jul 19	4.47000 -0.08	4.60	4.45	4.51	5,793
19 Jul 19	4.55000 +0.07	4.57	4.39	4.47	20,741
18 Jul 19	4.48000 +0.03	4.49	4.46	4.49	9,724
17 Jul 19	4.45000 -0.21	4.76	4.36	4.76	115,239
16 Jul 19	4.66000 +0.09	4.66	4.47	4.47	993
15 Jul 19	4.56500 -0.05	4.60	4.41	4.60	12,960
12 Jul 19	4.61000 +0.01	4.78	4.60	4.60	17,437
11 Jul 19	4.60000 -0.15	4.80	4.60	4.80	1,470
10 Jul 19	4.75000 +0.20	4.79	4.60	4.60	3,898
09 Jul 19	4.55000 -0.02	4.71	4.30	4.45	3,766
08 Jul 19	4.57000 +0.12	4.60	4.31	4.40	7,724
05 Jul 19	4.45000 -0.11	4.61	4.31	4.50	6,940
03 Jul 19	4.55590 +0.02	4.59	4.35	4.54	3,642
02 Jul 19	4.54000 -0.06	4.60	4.44	4.55	5,600
01 Jul 19	4.60000 +0.30	4.60	4.30	4.40	15,987
28 Jun 19	4.30000 -0.37	4.90	4.30	4.72	8,143
27 Jun 19	4.67000 +0.24	4.85	4.62	4.85	1,887
26 Jun 19	4.43000 -0.05	4.57	4.33	4.40	10,872
25 Jun 19	4.48000 +0.10	4.49	4.37	4.37	13,466
24 Jun 19	4.38000 -0.19	4.54	4.31	4.53	16,606
21 Jun 19	4.57000 +0.00	4.80	4.30	4.56	9,602
20 Jun 19	4.57000 -0.02	4.81	4.37	4.55	4,478
19 Jun 19	4.59000 -0.08	4.89	4.43	4.89	9,039
18 Jun 19	4.67000 -0.01	4.83	4.58	4.83	2,354
17 Jun 19	4.68000 +0.13	4.74	4.52	4.52	3,001
14 Jun 19	4.55000 +0.06	4.79	4.43	4.43	7,240
13 Jun 19	4.49080 +0.03	4.55	4.48	4.54	11,069
12 Jun 19	4.46000 -0.04	4.49	4.40	4.40	5,546
11 Jun 19	4.50000 -0.20	4.82	4.45	4.82	6,785
10 Jun 19	4.70000 +0.00	4.88	4.61	4.77	7,481
07 Jun 19	4.70000 +0.20	4.78	4.61	4.64	11,479
06 Jun 19	4.50000 -0.61	5.00	4.50	5.00	18,028
05 Jun 19	5.11000 +0.34	5.11	4.20	4.87	143,332
04 Jun 19	4.77000 -0.20	5.08	4.77	4.80	9,788
03 Jun 19	4.97000 +0.07	5.10	4.68	5.10	16,976
31 May 19	4.90000 -0.20	5.06	4.85	5.01	2,682
30 May 19	5.10000 +0.22	5.11	4.85	4.93	7,123
29 May 19	4.88000 +0.00	5.00	4.77	4.91	26,400
28 May 19	4.88000 -0.12	5.12	4.88	5.03	12,541
24 May 19	5.00000 -0.09	5.09	4.93	5.09	17,577
23 May 19	5.09000 +0.19	5.09	4.74	4.91	24,865
22 May 19	4.90000 +0.07	5.12	4.81	4.83	20,990
21 May 19	4.83000 -0.12	5.09	4.82	4.95	8,559
20 May 19	4.95000 -0.08	4.99	4.77	4.95	8,665
17 May 19	5.02640 +0.03	5.12	4.91	4.91	20,418
16 May 19	5.00000 +0.30	5.21	4.44	4.44	52,982
15 May 19	4.70000 +0.07	4.81	4.48	4.59	32,383
14 May 19	4.63000 +0.33	4.69	4.39	4.44	57,229
13 May 19	4.30000 -0.27	4.50	4.17	4.50	4,398
10 May 19	4.57000 +0.02	4.63	4.24	4.60	23,784
09 May 19	4.55500 +0.09	4.72	4.54	4.60	1,859
08 May 19	4.47000 +0.17	4.55	4.20	4.28	14,335
07 May 19	4.30000 +0.00	4.34	4.15	4.33	11,250
06 May 19	4.30000 -0.04	4.34	4.17	4.24	6,926
03 May 19	4.34000 +0.01	4.36	4.30	4.36	4,996
02 May 19	4.33000 +0.01	4.34	4.22	4.30	9,347
01 May 19	4.32000 +0.02	4.35	4.25	4.26	5,490
30 Apr 19	4.30000 +0.01	4.34	4.25	4.25	2,201
29 Apr 19	4.29000 -0.06	4.35	4.16	4.20	13,272
26 Apr 19	4.35000 -0.04	4.36	4.11	4.36	14,542
25 Apr 19	4.39000 +0.13	4.39	4.18	4.29	7,998
24 Apr 19	4.26000 -0.06	4.39	4.00	4.27	70,106
23 Apr 19	4.32000 -0.16	4.50	4.30	4.42	76,753
22 Apr 19	4.48000 -0.13	4.48	4.30	4.48	25,405
18 Apr 19	4.61000 +0.02	4.69	4.50	4.52	16,305
17 Apr 19	4.59000 -0.17	4.79	4.51	4.72	16,798
16 Apr 19	4.76000 +0.04	4.79	4.66	4.79	27,648
15 Apr 19	4.72000 -0.08	4.87	4.61	4.86	14,698
12 Apr 19	4.80000 -0.05	4.85	4.71	4.85	4,595
11 Apr 19	4.85000 +0.12	4.87	4.68	4.72	7,795
10 Apr 19	4.73000 -0.02	4.87	4.71	4.71	7,695
09 Apr 19	4.75000 +0.03	4.75	4.68	4.69	17,362
08 Apr 19	4.72000 -0.15	4.87	4.65	4.87	7,580
05 Apr 19	4.87000 +0.12	4.99	4.72	4.81	16,754
04 Apr 19	4.75000 +0.19	4.75	4.60	4.60	28,646
03 Apr 19	4.56000 -0.39	5.00	4.56	5.00	19,510
02 Apr 19	4.95000 +0.06	4.95	4.76	4.80	26,060
01 Apr 19	4.89000 -0.12	5.19	4.85	5.19	37,997
29 Mar 19	5.01000 +0.02	5.20	4.99	5.00	40,603
28 Mar 19	4.99000 +0.00	5.21	4.92	5.15	102,315
27 Mar 19	4.99000 +0.24	5.03	4.78	4.78	43,549
26 Mar 19	4.75000 +0.19	4.80	4.54	4.54	37,093
25 Mar 19	4.56000 -0.12	4.68	4.52	4.68	17,691
22 Mar 19	4.68000 +0.05	4.68	4.60	4.68	79,418
21 Mar 19	4.63000 +0.23	4.63	4.48	4.50	296,679
20 Mar 19	4.40000 -0.04	4.53	4.38	4.46	25,324
19 Mar 19	4.44000 +0.05	4.45	4.35	4.40	62,686
18 Mar 19	4.39000 +0.17	4.40	4.30	4.30	70,893
15 Mar 19	4.22000 -0.13	4.35	4.22	4.35	31,367
14 Mar 19	4.35000 +0.13	4.38	4.20	4.21	30,045
13 Mar 19	4.22000 +0.08	4.25	4.06	4.15	31,079
12 Mar 19	4.14000 -0.09	4.30	4.09	4.29	16,759
11 Mar 19	4.23000 +0.20	4.24	4.17	4.24	18,055
08 Mar 19	4.03000 -0.11	4.13	3.96	4.09	12,810
07 Mar 19	4.14000 -0.01	4.29	4.14	4.16	20,455
06 Mar 19	4.15000 -0.02	4.21	3.98	4.21	8,775
05 Mar 19	4.17000 +0.11	4.19	4.02	4.02	4,169
04 Mar 19	4.06000 +0.01	4.09	3.90	4.09	23,657
01 Mar 19	4.05000 +0.01	4.19	4.02	4.10	4,182
28 Feb 19	4.04000 +0.00	4.17	4.03	4.04	2,645
27 Feb 19	4.04000 +0.00	4.17	4.04	4.06	4,457
26 Feb 19	4.04000 -0.19	4.25	4.04	4.25	26,967
25 Feb 19	4.23000 +0.11	4.23	4.12	4.15	133,581
22 Feb 19	4.12000 -0.05	4.22	4.03	4.15	8,097
21 Feb 19	4.17000 +0.19	4.22	4.02	4.05	34,190
20 Feb 19	3.98000 -0.27	4.27	3.98	4.27	28,831
19 Feb 19	4.25000 +0.11	4.30	4.18	4.22	61,002
15 Feb 19	4.14000 +0.09	4.19	3.98	4.10	191,100
14 Feb 19	4.05000 +0.09	4.22	4.00	4.22	80,272
13 Feb 19	3.96000 -0.02	3.98	3.96	3.98	10,317
12 Feb 19	3.98000 +0.07	4.20	3.94	3.95	108,991
11 Feb 19	3.91000 -0.02	3.92	3.88	3.90	16,907
08 Feb 19	3.93000 +0.00	3.95	3.92	3.94	11,349
07 Feb 19	3.93000 -0.01	4.00	3.90	4.00	12,676
06 Feb 19	3.94000 +0.04	3.96	3.86	3.96	5,329
05 Feb 19	3.90000 +0.06	3.94	3.84	3.84	29,782
04 Feb 19	3.84000 +0.15	3.84	3.75	3.78	13,090
01 Feb 19	3.69000 -0.09	3.77	3.69	3.77	593
31 Jan 19	3.78000 +0.00	3.79	3.63	3.71	5,545
30 Jan 19	3.78000 +0.05	3.78	3.73	3.75	28,249
29 Jan 19	3.73000 +0.03	3.74	3.67	3.70	6,736
28 Jan 19	3.70000 +0.12	3.70	3.58	3.58	898
25 Jan 19	3.58000 -0.02	3.61	3.58	3.61	12,880
24 Jan 19	3.60000 +0.10	3.60	3.40	3.40	28,466
23 Jan 19	3.50000 -0.02	3.50	3.50	3.50	4,144
22 Jan 19	3.52000 -0.09	3.59	3.52	3.58	4,404
18 Jan 19	3.61000 +0.18	3.61	3.48	3.54	5,076
17 Jan 19	3.43000 +0.02	3.50	3.38	3.46	14,900
16 Jan 19	3.41500 -0.01	3.49	3.35	3.42	6,811
15 Jan 19	3.42000 +0.02	3.50	3.42	3.49	1,026
14 Jan 19	3.40000 -0.09	3.40	3.40	3.40	159
11 Jan 19	3.49000 +0.05	3.49	3.49	3.49	302
10 Jan 19	3.44000 -0.03	3.50	3.42	3.46	15,881
09 Jan 19	3.47000 +0.02	3.47	3.45	3.47	13,429
08 Jan 19	3.45000 -0.02	3.45	3.40	3.45	30,028
07 Jan 19	3.47000 +0.05	3.49	3.45	3.49	603
04 Jan 19	3.42000 +0.02	3.42	3.34	3.36	20,026
03 Jan 19	3.40000 -0.01	3.44	3.35	3.36	2,865
02 Jan 19	3.41000 -0.03	3.43	3.33	3.43	5,130
31 Dec 18	3.44000 +0.06	3.45	3.39	3.45	34,234
28 Dec 18	3.38000 +0.02	3.44	3.35	3.35	3,223
27 Dec 18	3.36000 -0.11	3.49	3.36	3.45	10,141
26 Dec 18	3.47000 -0.02	3.47	3.36	3.47	6,216
24 Dec 18	3.49000 -0.09	3.65	3.40	3.65	10,407
21 Dec 18	3.58000 +0.05	3.64	3.35	3.50	15,368
20 Dec 18	3.53000 +0.03	3.58	3.36	3.41	9,698
19 Dec 18	3.50000 -0.10	3.62	3.41	3.62	11,027
18 Dec 18	3.60000 +0.15	3.61	3.41	3.43	8,392
17 Dec 18	3.45000 +0.04	3.61	3.36	3.61	16,128
14 Dec 18	3.41000 -0.02	3.56	3.38	3.38	11,110
13 Dec 18	3.43000 -0.07	3.61	3.38	3.38	16,687
12 Dec 18	3.50000 +0.10	3.50	3.35	3.35	3,912
11 Dec 18	3.40000 +0.01	3.43	3.36	3.41	6,254
10 Dec 18	3.39000 +0.01	3.46	3.35	3.42	2,449
07 Dec 18	3.38000 -0.18	3.64	3.36	3.53	8,513
06 Dec 18	3.56000 -0.01	3.65	3.55	3.60	11,111
04 Dec 18	3.57000 -0.02	3.61	3.45	3.45	18,157
03 Dec 18	3.59000 +0.16	3.59	3.50	3.55	10,302
30 Nov 18	3.43000 +0.02	3.59	3.37	3.37	33,512
29 Nov 18	3.41000 +0.07	3.58	3.32	3.32	22,920
28 Nov 18	3.34000 -0.09	3.52	3.34	3.48	38,713
27 Nov 18	3.43000 +0.08	3.45	3.39	3.43	2,126
26 Nov 18	3.35000 -0.14	3.50	3.35	3.43	55,653
23 Nov 18	3.49000 +0.11	3.50	3.49	3.50	773
21 Nov 18	3.38000 +0.00	3.44	3.37	3.38	8,304
20 Nov 18	3.38000 -0.11	3.48	3.35	3.48	81,101
19 Nov 18	3.49000 +0.19	3.49	3.30	3.30	25,364
16 Nov 18	3.30000 -0.05	3.44	3.30	3.44	60,537
15 Nov 18	3.35000 -0.09	3.50	3.35	3.48	14,091
14 Nov 18	3.43880 +0.05	3.50	3.37	3.39	10,174
13 Nov 18	3.38990 +0.34	3.40	2.94	2.94	53,492
12 Nov 18	3.05100 +0.03	3.10	3.05	3.07	7,859
09 Nov 18	3.02000 +0.00	3.13	3.02	3.04	3,566
08 Nov 18	3.02000 -0.13	3.04	3.02	3.04	493
07 Nov 18	3.15000 +0.00	3.17	3.11	3.11	2,074
06 Nov 18	3.15000 +0.10	3.16	3.07	3.07	6,396
05 Nov 18	3.05000 -0.10	3.25	3.05	3.25	3,663
02 Nov 18	3.15000 +0.05	3.15	3.06	3.06	6,318
01 Nov 18	3.10000 +0.02	3.10	3.03	3.04	9,586
31 Oct 18	3.08000 +0.03	3.10	3.05	3.10	4,822
30 Oct 18	3.05000 +0.02	3.08	3.05	3.08	7,702
29 Oct 18	3.03000 -0.06	3.15	3.03	3.15	16,024
26 Oct 18	3.09000 -0.01	3.12	3.09	3.12	4,506
25 Oct 18	3.10000 -0.03	3.15	3.10	3.10	5,609
24 Oct 18	3.13000 +0.01	3.14	3.11	3.12	9,468
23 Oct 18	3.12500 -0.03	3.19	3.10	3.19	4,845
22 Oct 18	3.15000 +0.00	3.24	3.15	3.15	6,102
19 Oct 18	3.15000 -0.06	3.24	3.15	3.19	4,819
18 Oct 18	3.21000 -0.03	3.22	3.15	3.20	10,394
17 Oct 18	3.24000 +0.00	3.24	3.24	3.24	62
16 Oct 18	3.24000 +0.04	3.24	3.15	3.22	4,206
15 Oct 18	3.20000 +0.01	3.24	3.20	3.24	346
12 Oct 18	3.19000 -0.01	3.25	3.15	3.25	8,405
11 Oct 18	3.20000 +0.02	3.22	3.15	3.15	7,017
10 Oct 18	3.18000 -0.04	3.25	3.15	3.25	23,466
09 Oct 18	3.22000 -0.03	3.24	3.21	3.23	5,678
08 Oct 18	3.25000 +0.05	3.32	3.17	3.17	18,354
05 Oct 18	3.20000 -0.05	3.27	3.15	3.17	4,104
04 Oct 18	3.25000 -0.05	3.38	3.25	3.38	1,081
03 Oct 18	3.30000 +0.04	3.38	3.25	3.27	17,157
02 Oct 18	3.26000 +0.03	3.35	3.25	3.34	11,400
01 Oct 18	3.23000 -0.02	3.30	3.22	3.22	9,410
28 Sep 18	3.25000 -0.10	3.35	3.25	3.30	9,804
27 Sep 18	3.35000 +0.05	3.40	3.35	3.40	1,522
26 Sep 18	3.30000 -0.10	3.35	3.30	3.30	13,700
25 Sep 18	3.40000 +0.00	3.40	3.30	3.40	14,520
24 Sep 18	3.40000 +0.05	3.40	3.25	3.40	14,354
21 Sep 18	3.35000 -0.05	3.40	3.25	3.40	31,209
20 Sep 18	3.40000 +0.10	3.40	3.22	3.35	31,598
19 Sep 18	3.30000 +0.10	3.30	3.15	3.15	30,670
18 Sep 18	3.20000 +0.00	3.30	3.15	3.15	26,117
17 Sep 18	3.20000 -0.10	3.30	3.15	3.25	28,621
14 Sep 18	3.30000 -0.05	3.40	3.30	3.40	10,877
13 Sep 18	3.35000 +0.05	3.35	3.30	3.35	48,117
12 Sep 18	3.30000 +0.00	3.35	3.25	3.29	24,890
11 Sep 18	3.30000 +0.00	3.35	3.25	3.30	17,529
10 Sep 18	3.30000 +0.02	3.40	3.25	3.35	35,245
07 Sep 18	3.27500 +0.03	3.30	3.25	3.25	17,369
06 Sep 18	3.25000 +0.00	3.30	3.20	3.30	20,396
05 Sep 18	3.25000 +0.00	3.30	3.05	3.25	36,573
04 Sep 18	3.25000 -0.10	3.32	3.25	3.30	11,122
31 Aug 18	3.35000 +0.10	3.35	3.17	3.25	39,154
30 Aug 18	3.25000 +0.10	3.35	3.05	3.15	48,396
29 Aug 18	3.15000 +0.15	3.20	3.00	3.00	70,196
28 Aug 18	3.00000 -0.05	3.15	3.00	3.08	11,900
27 Aug 18	3.05000 -0.05	3.20	3.05	3.10	34,119
24 Aug 18	3.10000 -0.10	3.15	3.05	3.10	47,035
23 Aug 18	3.20000 +0.05	3.25	3.15	3.15	5,713
22 Aug 18	3.15000 +0.05	3.15	2.90	2.90	17,166
21 Aug 18	3.10000 -0.05	3.20	3.09	3.10	8,421
20 Aug 18	3.15000 -0.10	3.20	3.15	3.20	8,979
17 Aug 18	3.25000 +0.00	3.35	3.10	3.30	22,593
16 Aug 18	3.25000 +0.05	3.35	3.16	3.20	11,059
15 Aug 18	3.20000 -0.15	3.25	3.00	3.25	41,283
14 Aug 18	3.35000 +0.20	3.35	2.85	3.10	109,350
13 Aug 18	3.15000 -0.20	3.34	3.13	3.34	10,393
10 Aug 18	3.35000 +0.10	3.35	3.25	3.30	9,498
09 Aug 18	3.25000 +0.00	3.35	3.25	3.30	29,592
08 Aug 18	3.25000 -0.05	3.30	3.18	3.25	46,578
07 Aug 18	3.30000 +0.15	3.34	3.05	3.15	26,578
06 Aug 18	3.15000 +0.05	3.35	3.10	3.15	37,797
03 Aug 18	3.10000 +0.10	3.28	2.95	2.95	96,148
02 Aug 18	3.00000 -0.05	3.05	3.00	3.05	29,356
01 Aug 18	3.05000 +0.00	3.35	3.00	3.07	18,301
31 Jul 18	3.05000 -0.05	3.10	3.05	3.10	1,507
30 Jul 18	3.10000 -0.05	3.15	3.05	3.05	13,050
27 Jul 18	3.14990 +0.00	3.25	3.05	3.05	4,837
26 Jul 18	3.15000 +0.00	3.20	3.15	3.16	20,715
25 Jul 18	3.15000 +0.05	3.25	3.05	3.10	15,743
24 Jul 18	3.10000 -0.20	3.30	3.10	3.30	38,069
23 Jul 18	3.30000 +0.10	3.30	3.25	3.25	11,102
20 Jul 18	3.20000 -0.10	3.30	3.15	3.30	76,498
19 Jul 18	3.30000 +0.00	3.35	3.20	3.30	9,575
18 Jul 18	3.30000 +0.02	3.35	3.25	3.25	5,700
17 Jul 18	3.27500 -0.13	3.45	3.25	3.45	24,032
16 Jul 18	3.40000 +0.05	3.50	3.35	3.40	5,542
13 Jul 18	3.35000 -0.10	3.45	3.35	3.40	18,921
12 Jul 18	3.45000 +0.00	3.50	3.35	3.45	19,574
11 Jul 18	3.45000 +0.00	3.50	3.40	3.45	31,683
10 Jul 18	3.45000 -0.10	3.60	3.45	3.60	16,464
09 Jul 18	3.55000 +0.00	3.60	3.55	3.60	19,659
06 Jul 18	3.55000 +0.05	3.60	3.50	3.60	116,024
05 Jul 18	3.50000 -0.10	3.60	3.50	3.55	94,996
03 Jul 18	3.60000 +0.10	3.60	3.50	3.50	42,550
02 Jul 18	3.50000 -0.05	3.55	3.50	3.55	50,344
29 Jun 18	3.55000 +0.08	3.55	3.43	3.45	115,443
28 Jun 18	3.47500 +0.02	3.47	3.30	3.35	146,996
27 Jun 18	3.45000 +0.00	3.50	3.36	3.45	31,043
26 Jun 18	3.45000 +0.05	3.55	3.45	3.50	42,607
25 Jun 18	3.40000 +0.10	3.40	3.30	3.40	19,127
22 Jun 18	3.30000 +0.05	3.30	3.21	3.25	45,963
21 Jun 18	3.25000 +0.05	3.25	3.20	3.20	22,009
20 Jun 18	3.20000 +0.10	3.25	3.09	3.10	49,131
19 Jun 18	3.10000 -0.05	3.25	3.10	3.20	78,763
18 Jun 18	3.15000 +0.10	3.23	3.10	3.10	85,936
15 Jun 18	3.05000 +0.00	3.10	3.05	3.05	16,632
14 Jun 18	3.05000 -0.05	3.10	3.00	3.00	187,766
13 Jun 18	3.10000 +0.05	3.10	3.05	3.05	8,221
12 Jun 18	3.05000 -0.10	3.15	3.00	3.15	568,996
11 Jun 18	3.15000 +0.05	3.17	3.10	3.10	27,973
08 Jun 18	3.10000 -0.05	3.20	3.10	3.10	8,108
07 Jun 18	3.15000 +0.00	3.20	3.10	3.15	16,769
06 Jun 18	3.15000 +0.00	3.30	3.15	3.25	14,132
05 Jun 18	3.15000 -0.05	3.25	3.15	3.15	17,825
04 Jun 18	3.20000 -0.05	3.30	3.20	3.30	63,605
01 Jun 18	3.25000 +0.00	3.30	3.19	3.30	79,864
31 May 18	3.25000 +0.10	3.25	3.15	3.15	18,473
30 May 18	3.15000 +0.00	3.20	3.15	3.20	42,779
29 May 18	3.15000 +0.05	3.20	3.12	3.15	61,576
25 May 18	3.10000 +0.00	3.15	3.07	3.15	6,558
24 May 18	3.10000 +0.05	3.15	3.05	3.10	46,934
23 May 18	3.05000 +0.05	3.10	3.00	3.05	126,676
22 May 18	3.00000 +0.10	3.05	2.95	2.95	57,904
21 May 18	2.90000 +0.05	2.95	2.85	2.85	14,388
18 May 18	2.85000 -0.05	2.95	2.85	2.95	32,298
17 May 18	2.90000 +0.10	2.95	2.82	2.85	43,995
16 May 18	2.80000 -0.05	2.94	2.80	2.80	82,881
15 May 18	2.85000 +0.05	2.88	2.80	2.80	34,437
14 May 18	2.80000 -0.05	2.85	2.79	2.85	56,711
11 May 18	2.85000 +0.10	2.85	2.70	2.70	18,171
10 May 18	2.74930 +0.10	2.85	2.59	2.60	38,920
09 May 18	2.65000 +0.00	2.70	2.55	2.60	902,007
08 May 18	2.65000 +0.10	2.65	2.60	2.60	1,200
07 May 18	2.55000 +0.00	2.60	2.55	2.55	9,705
04 May 18	2.55000 -0.01	2.65	2.55	2.55	3,473
03 May 18	2.56280 -0.14	2.63	2.56	2.63	2,229
02 May 18	2.70000 -0.05	2.75	2.65	2.70	5,956
01 May 18	2.75000 -0.01	2.80	2.70	2.75	4,925
30 Apr 18	2.75670 -0.04	2.80	2.75	2.75	1,806
27 Apr 18	2.80000 -0.05	2.85	2.75	2.85	14,046
26 Apr 18	2.85000 -0.05	2.90	2.85	2.90	8,914
25 Apr 18	2.90000 +0.15	2.90	2.70	2.80	5,596
24 Apr 18	2.75000 +0.00	2.75	2.70	2.74	10,688
23 Apr 18	2.75000 +0.05	2.75	2.60	2.60	7,564
20 Apr 18	2.70000 +0.10	2.75	2.65	2.65	5,959
19 Apr 18	2.60000 -0.05	2.70	2.55	2.55	18,535
18 Apr 18	2.65000 -0.10	2.75	2.65	2.75	107,590
17 Apr 18	2.75000 +0.00	2.75	2.45	2.75	17,898
16 Apr 18	2.75000 +0.00	2.75	2.70	2.75	24,971
13 Apr 18	2.75000 +0.05	2.75	2.70	2.75	13,806
12 Apr 18	2.70000 -0.05	2.76	2.69	2.75	23,397
11 Apr 18	2.75000 -0.05	2.80	2.75	2.80	1,472
10 Apr 18	2.80000 -0.01	2.85	2.75	2.85	21,600
09 Apr 18	2.81200 -0.04	2.85	2.80	2.85	6,952
06 Apr 18	2.85000 +0.05	2.85	2.82	2.85	4,081
05 Apr 18	2.80100 +0.00	2.80	2.75	2.75	7,098
04 Apr 18	2.79990 +0.05	2.80	2.75	2.75	4,748
03 Apr 18	2.75000 -0.10	2.90	2.75	2.90	30,138
02 Apr 18	2.85000 -0.05	2.95	2.85	2.95	11,006
29 Mar 18	2.90000 +0.10	2.90	2.75	2.80	59,184
28 Mar 18	2.79510 +0.22	2.80	2.59	2.60	45,040
27 Mar 18	2.57590 +0.18	2.60	2.45	2.45	55,737
26 Mar 18	2.40000 +0.00	2.45	2.40	2.40	223,451
23 Mar 18	2.40000 +0.00	2.40	2.35	2.40	31,939
22 Mar 18	2.40000 +0.05	2.40	2.35	2.35	6,053
21 Mar 18	2.35000 -0.05	2.40	2.35	2.40	35,000
20 Mar 18	2.40000 +0.00	2.45	2.35	2.35	7,694
19 Mar 18	2.40000 +0.00	2.50	2.35	2.35	18,608
16 Mar 18	2.40000 -0.05	2.45	2.35	2.45	34,734
15 Mar 18	2.45000 +0.10	2.45	2.35	2.40	107,600
14 Mar 18	2.35000 -0.01	2.50	2.25	2.30	265,921
13 Mar 18	2.36200 +0.16	2.40	2.25	2.25	20,750
12 Mar 18	2.20100 +0.00	2.30	2.20	2.30	18,031
09 Mar 18	2.20000 -0.02	2.25	2.20	2.20	7,688
08 Mar 18	2.22500 -0.03	2.30	2.22	2.25	88,099
07 Mar 18	2.25000 +0.00	2.35	2.25	2.35	3,577
06 Mar 18	2.25000 +0.00	2.30	2.25	2.25	4,567
05 Mar 18	2.25000 -0.05	2.30	2.25	2.30	5,601
02 Mar 18	2.30000 +0.05	2.30	2.25	2.25	6,280
01 Mar 18	2.25000 +0.00	2.28	2.25	2.25	9,558
28 Feb 18	2.25000 +0.00	2.27	2.25	2.25	2,335
27 Feb 18	2.25000 -0.05	2.28	2.25	2.25	1,899
26 Feb 18	2.29550 +0.00	2.30	2.25	2.25	1,193
23 Feb 18	2.30000 +0.02	2.30	2.30	2.30	4,338
22 Feb 18	2.27550 +0.03	2.28	2.25	2.25	2,341
21 Feb 18	2.25010 -0.03	2.25	2.25	2.25	1,960
20 Feb 18	2.28200 +0.03	2.30	2.25	2.25	3,488
16 Feb 18	2.25010 -0.09	2.35	2.25	2.35	910
15 Feb 18	2.33770 -0.01	2.35	2.25	2.30	10,834
14 Feb 18	2.35000 +0.05	2.35	2.25	2.25	7,884
13 Feb 18	2.29990 +0.10	2.30	2.20	2.20	2,579
12 Feb 18	2.20000 +0.00	2.25	2.20	2.20	14,451
09 Feb 18	2.20000 -0.05	2.25	2.20	2.25	3,598
08 Feb 18	2.25000 -0.01	2.25	2.25	2.25	551
07 Feb 18	2.26000 +0.01	2.30	2.26	2.30	1,208
06 Feb 18	2.25000 -0.05	2.30	2.23	2.30	7,469
05 Feb 18	2.30000 -0.05	2.40	2.30	2.30	11,405
02 Feb 18	2.35000 +0.05	2.38	2.30	2.30	3,404
01 Feb 18	2.30000 +0.00	2.30	2.30	2.30	8
31 Jan 18	2.30000 -0.10	2.40	2.30	2.30	11,117
30 Jan 18	2.40000 +0.03	2.40	2.35	2.35	1,380
29 Jan 18	2.37500 -0.03	2.38	2.30	2.35	106,784
26 Jan 18	2.40000 +0.05	2.40	2.35	2.36	711
25 Jan 18	2.35000 -0.05	2.45	2.35	2.45	4,756
24 Jan 18	2.40000 +0.00	2.40	2.35	2.35	304
23 Jan 18	2.40000 +0.00	2.45	2.31	2.45	8,684
22 Jan 18	2.40000 +0.05	2.44	2.35	2.40	112,208
19 Jan 18	2.35000 +0.00	2.40	2.30	2.35	31,355
18 Jan 18	2.35000 -0.02	2.40	2.35	2.40	7,178
17 Jan 18	2.37100 -0.03	2.40	2.35	2.35	6,420
16 Jan 18	2.40000 +0.03	2.40	2.35	2.40	31,019
12 Jan 18	2.37500 +0.02	2.40	2.35	2.35	3,276
11 Jan 18	2.35650 -0.02	2.40	2.35	2.35	3,519
10 Jan 18	2.37500 -0.02	2.40	2.38	2.38	7,704
09 Jan 18	2.39990 +0.00	2.40	2.39	2.40	19,740
08 Jan 18	2.40000 +0.04	2.40	2.30	2.30	1,112
05 Jan 18	2.35570 -0.04	2.40	2.35	2.35	16,115
04 Jan 18	2.40000 +0.05	2.45	2.38	2.38	12,160
03 Jan 18	2.35000 +0.00	2.45	2.31	2.45	8,053
02 Jan 18	2.35000 +0.05	2.45	2.27	2.30	7,332
29 Dec 17	2.30000 -0.02	2.35	2.25	2.35	62,600
28 Dec 17	2.32130 -0.03	2.35	2.32	2.35	11,117
27 Dec 17	2.35470 -0.10	2.45	2.35	2.40	1,269
26 Dec 17	2.45000 +0.00	2.45	2.35	2.45	4,286
22 Dec 17	2.45000 +0.00	2.45	2.35	2.40	25,984
21 Dec 17	2.45000 +0.05	2.45	2.30	2.40	24,223
20 Dec 17	2.40000 +0.05	2.40	2.34	2.40	80,922
19 Dec 17	2.35000 -0.05	2.45	2.35	2.42	26,941
18 Dec 17	2.40000 +0.00	2.40	2.35	2.35	6,017
15 Dec 17	2.40000 +0.00	2.40	2.35	2.40	7,390
14 Dec 17	2.40000 +0.10	2.40	2.30	2.40	8,271
13 Dec 17	2.30000 -0.05	2.35	2.28	2.30	180,441
12 Dec 17	2.34600 +0.05	2.35	2.29	2.29	28,541
11 Dec 17	2.30010 -0.05	2.35	2.30	2.35	15,583
08 Dec 17	2.35000 +0.05	2.35	2.30	2.30	5,976
07 Dec 17	2.30000 +0.00	2.35	2.30	2.35	29,791
06 Dec 17	2.30000 +0.00	2.35	2.30	2.30	6,733
05 Dec 17	2.30000 +0.02	2.35	2.25	2.30	8,403
04 Dec 17	2.27500 -0.07	2.35	2.25	2.35	19,701
01 Dec 17	2.35000 +0.00	2.35	2.25	2.35	13,327
30 Nov 17	2.35000 +0.10	2.35	2.25	2.25	11,308
29 Nov 17	2.25010 -0.08	2.30	2.25	2.30	9,732
28 Nov 17	2.32970 +0.04	2.35	2.25	2.25	66,441
27 Nov 17	2.29000 -0.01	2.30	2.15	2.30	21,960
24 Nov 17	2.30000 +0.06	2.30	2.16	2.16	3,436
22 Nov 17	2.24000 +0.09	2.25	2.15	2.15	34,166
21 Nov 17	2.15000 +0.05	2.25	2.15	2.20	26,937
20 Nov 17	2.10000 +0.00	2.20	2.00	2.05	37,916
17 Nov 17	2.10000 +0.15	2.10	1.95	1.95	1,061
16 Nov 17	1.95000 -0.05	2.14	1.95	2.07	7,943
15 Nov 17	2.00000 -0.05	2.05	1.95	2.05	3,735
14 Nov 17	2.05000 -0.05	2.10	2.00	2.10	8,765
13 Nov 17	2.10000 -0.10	2.20	2.00	2.20	26,782
10 Nov 17	2.20000 +0.25	2.30	1.95	1.95	79,901
09 Nov 17	1.95000 +0.00	1.95	1.90	1.90	1,703
08 Nov 17	1.95000 +0.00	2.00	1.90	1.95	4,205
07 Nov 17	1.95000 -0.05	2.00	1.95	2.00	13,782
06 Nov 17	2.00000 +0.00	2.05	2.00	2.00	10,081
03 Nov 17	2.00000 +0.00	2.00	2.00	2.00	7,786
02 Nov 17	2.00000 +0.00	2.00	2.00	2.00	1,067
01 Nov 17	2.00000 +0.00	2.05	2.00	2.00	8,523
31 Oct 17	2.00000 -0.05	2.03	2.00	2.00	7,332
30 Oct 17	2.05000 +0.00	2.05	2.05	2.05	431
27 Oct 17	2.05000 +0.00	2.05	2.00	2.00	1,731
26 Oct 17	2.05000 +0.03	2.05	2.00	2.00	5,424
25 Oct 17	2.02000 +0.04	2.05	2.00	2.00	18,610
24 Oct 17	1.98000 +0.03	1.98	1.95	1.95	861
23 Oct 17	1.95000 -0.05	1.99	1.95	1.95	3,029
20 Oct 17	1.99950 +0.00	2.03	2.00	2.00	11,379
19 Oct 17	2.00000 -0.03	2.05	1.98	2.00	49,988
18 Oct 17	2.03000 -0.02	2.05	2.00	2.05	20,503
17 Oct 17	2.05000 -0.05	2.06	2.05	2.05	8,697
16 Oct 17	2.10000 +0.00	2.10	2.10	2.10	23,694
13 Oct 17	2.10000 +0.10	2.10	2.05	2.05	10,437
12 Oct 17	2.00000 -0.05	2.15	2.00	2.15	7,431
11 Oct 17	2.05000 -0.06	2.15	2.05	2.10	10,831
10 Oct 17	2.11000 -0.04	2.11	2.11	2.11	269
09 Oct 17	2.15000 -0.05	2.15	2.15	2.15	218
06 Oct 17	2.20000 +0.10	2.20	2.10	2.10	6,559
05 Oct 17	2.10000 +0.05	2.15	2.05	2.10	2,958
04 Oct 17	2.05000 -0.05	2.10	2.05	2.10	5,925
03 Oct 17	2.10000 -0.05	2.19	2.00	2.15	10,402
02 Oct 17	2.15000 +0.10	2.15	2.00	2.00	34,410
29 Sep 17	2.05000 -0.08	2.15	2.05	2.10	4,182
28 Sep 17	2.13000 -0.07	2.13	2.13	2.13	319
27 Sep 17	2.20000 +0.10	2.20	2.10	2.10	49,482
26 Sep 17	2.10000 +0.00	2.10	2.10	2.10	1,528
25 Sep 17	2.10000 -0.05	2.13	2.00	2.00	22,305
22 Sep 17	2.15000 +0.05	2.20	2.00	2.00	43,204
21 Sep 17	2.10000 -0.05	2.15	2.10	2.10	4,683
20 Sep 17	2.15000 -0.04	2.15	2.05	2.10	38,108
19 Sep 17	2.19000 +0.04	2.30	2.16	2.30	36,572
18 Sep 17	2.15000 +0.40	2.25	1.90	2.10	58,528
15 Sep 17	1.75000 -0.30	2.10	1.75	2.10	13,529
14 Sep 17	2.05000 -0.05	2.10	2.05	2.05	3,872
13 Sep 17	2.10000 +0.00	2.10	2.08	2.09	1,771
12 Sep 17	2.10000 +0.05	2.10	2.00	2.05	42,568
11 Sep 17	2.05000 +0.05	2.05	1.95	2.00	38,707
08 Sep 17	2.00000 +0.02	2.00	2.00	2.00	1,707
07 Sep 17	1.98000 -0.02	2.00	1.95	2.00	33,856
06 Sep 17	2.00000 +0.05	2.00	1.95	2.00	40,466
05 Sep 17	1.95000 +0.00	2.00	1.90	2.00	18,215
01 Sep 17	1.95000 +0.05	2.00	1.90	1.90	2,352
31 Aug 17	1.90000 -0.03	2.02	1.90	1.95	64,710
30 Aug 17	1.93000 +0.01	1.95	1.85	1.90	12,885
29 Aug 17	1.91900 +0.07	1.92	1.85	1.90	16,566
28 Aug 17	1.85000 -0.05	1.95	1.85	1.95	60,518
25 Aug 17	1.90000 +0.10	1.90	1.80	1.80	14,350
24 Aug 17	1.80000 +0.00	1.85	1.80	1.80	7,760
23 Aug 17	1.80000 -0.09	1.90	1.80	1.85	40,694
22 Aug 17	1.89000 -0.01	1.90	1.81	1.85	13,437
21 Aug 17	1.90000 -0.05	1.90	1.85	1.90	11,164
18 Aug 17	1.95000 +0.15	1.95	1.85	1.90	16,444
17 Aug 17	1.80000 +0.00	1.85	1.80	1.84	20,020
16 Aug 17	1.80000 -0.15	1.95	1.75	1.95	204,274
15 Aug 17	1.95000 +0.00	1.95	1.90	1.95	35,529
14 Aug 17	1.95000 +0.05	1.95	1.85	1.90	117,741
11 Aug 17	1.90000 +0.05	1.90	1.80	1.88	45,783
10 Aug 17	1.85000 +0.05	1.94	1.85	1.90	14,096
09 Aug 17	1.80000 -0.10	1.95	1.80	1.90	4,084
08 Aug 17	1.90000 +0.00	1.95	1.85	1.90	29,779
07 Aug 17	1.90000 +0.05	1.90	1.85	1.90	2,743
04 Aug 17	1.85000 +0.05	1.85	1.80	1.80	8,860
03 Aug 17	1.80000 +0.00	1.90	1.80	1.90	1,696
02 Aug 17	1.80000 +0.00	1.85	1.80	1.80	8,084
01 Aug 17	1.80000 -0.05	1.85	1.80	1.80	2,993
31 Jul 17	1.85000 -0.05	1.90	1.80	1.90	20,145
28 Jul 17	1.90000 +0.05	1.90	1.70	1.70	496
27 Jul 17	1.85000 +0.05	1.85	1.75	1.80	10,932
26 Jul 17	1.80000 +0.00	1.85	1.70	1.80	24,125
25 Jul 17	1.80000 +0.00	1.85	1.80	1.80	18,319
24 Jul 17	1.80000 +0.00	1.85	1.80	1.80	8,183
21 Jul 17	1.80000 +0.05	1.81	1.75	1.80	8,803
20 Jul 17	1.75000 +0.00	1.76	1.75	1.76	4,435
19 Jul 17	1.75000 -0.05	1.80	1.75	1.75	6,611
18 Jul 17	1.80000 +0.02	1.80	1.75	1.75	8,964
17 Jul 17	1.78000 -0.02	1.80	1.70	1.75	24,038
14 Jul 17	1.80000 +0.05	1.80	1.70	1.75	3,895
13 Jul 17	1.75000 +0.10	1.75	1.65	1.70	41,361
12 Jul 17	1.65000 +0.00	1.70	1.65	1.70	14,404
11 Jul 17	1.65000 -0.05	1.75	1.65	1.75	7,404
10 Jul 17	1.70000 +0.00	1.80	1.70	1.80	7,934
07 Jul 17	1.70000 -0.05	1.80	1.70	1.80	16,866
06 Jul 17	1.75000 +0.00	1.80	1.75	1.75	10,870
05 Jul 17	1.75000 +0.00	1.80	1.75	1.80	3,000
03 Jul 17	1.75000 +0.00	1.80	1.75	1.80	4,138
30 Jun 17	1.75000 +0.05	1.80	1.75	1.80	23,259
29 Jun 17	1.70000 +0.05	1.75	1.65	1.65	5,090
28 Jun 17	1.65000 -0.05	1.80	1.65	1.75	15,029
27 Jun 17	1.70000 +0.00	1.75	1.70	1.75	3,828
26 Jun 17	1.70000 +0.05	1.73	1.65	1.70	49,150
23 Jun 17	1.65000 -0.10	1.75	1.65	1.73	5,784
22 Jun 17	1.75000 +0.11	1.75	1.62	1.65	9,403
21 Jun 17	1.64000 -0.01	1.65	1.60	1.65	15,108
20 Jun 17	1.65000 -0.10	1.75	1.60	1.75	43,191
19 Jun 17	1.75000 +0.20	1.85	1.65	1.65	153,234
16 Jun 17	1.55000 +0.02	1.60	1.53	1.55	10,039
15 Jun 17	1.53000 -0.02	1.60	1.50	1.55	30,096
14 Jun 17	1.55000 +0.05	1.60	1.50	1.60	58,344
13 Jun 17	1.50000 -0.05	1.60	1.50	1.55	36,698
12 Jun 17	1.55000 +0.00	1.60	1.55	1.55	2,260
09 Jun 17	1.55000 +0.00	1.60	1.55	1.60	3,806
08 Jun 17	1.55000 +0.05	1.57	1.55	1.55	6,140
07 Jun 17	1.50000 +0.00	1.55	1.45	1.45	46,140
06 Jun 17	1.50000 +0.00	1.55	1.50	1.55	2,084
05 Jun 17	1.50000 +0.00	1.55	1.50	1.50	4,795
02 Jun 17	1.50000 +0.00	1.55	1.50	1.50	11,906
01 Jun 17	1.50000 +0.00	1.56	1.50	1.50	122,615
31 May 17	1.50000 -0.05	1.55	1.50	1.50	26,177
30 May 17	1.55000 +0.05	1.55	1.45	1.50	189,924
26 May 17	1.50000 -0.05	1.55	1.45	1.55	46,274
25 May 17	1.55000 +0.00	1.65	1.50	1.60	28,584
24 May 17	1.55000 +0.05	1.65	1.45	1.50	191,417
23 May 17	1.50000 +0.00	1.60	1.45	1.55	91,115
22 May 17	1.50000 +0.20	1.55	1.25	1.25	261,582
19 May 17	1.30000 +0.00	1.55	1.20	1.30	305,905
18 May 17	1.30000 -0.05	1.40	1.25	1.35	69,168
17 May 17	1.35000 -0.05	1.48	1.30	1.40	148,697
16 May 17	1.40000 -0.10	1.51	1.40	1.50	95,896
15 May 17	1.50000 -0.05	1.58	1.40	1.55	97,746
12 May 17	1.55000 -0.35	1.80	1.50	1.80	126,285
11 May 17	1.90000 +0.00	1.90	1.75	1.85	19,870
10 May 17	1.90000 -0.10	2.00	1.80	2.00	9,244
09 May 17	2.00000 +0.05	2.05	1.95	2.00	4,953
08 May 17	1.95000 -0.05	2.05	1.95	1.95	8,168
05 May 17	2.00000 +0.02	2.05	1.99	2.00	25,636
04 May 17	1.97500 -0.02	2.00	1.95	2.00	21,600
03 May 17	2.00000 +0.05	2.00	1.85	1.95	66,083
02 May 17	1.95000 -0.20	2.10	1.95	2.10	140,795
01 May 17	2.15000 +0.10	2.15	1.95	2.05	32,927
28 Apr 17	2.05000 -0.10	2.15	1.95	2.10	79,288
27 Apr 17	2.15000 +0.00	2.25	2.15	2.20	23,932
26 Apr 17	2.15000 +0.00	2.25	2.15	2.20	16,778
25 Apr 17	2.15000 -0.05	2.20	2.15	2.20	31,907
24 Apr 17	2.20000 +0.05	2.20	2.15	2.15	4,340
21 Apr 17	2.15000 +0.00	2.20	2.15	2.15	25,699
20 Apr 17	2.15000 -0.05	2.20	2.10	2.15	2,517
19 Apr 17	2.20000 +0.00	2.20	2.10	2.20	37,930
18 Apr 17	2.20000 +0.00	2.20	2.10	2.10	5,354
17 Apr 17	2.20000 +0.10	2.20	2.10	2.15	63,767
13 Apr 17	2.10000 -0.08	2.20	2.10	2.16	18,277
12 Apr 17	2.17500 +0.02	2.20	2.13	2.15	23,230
11 Apr 17	2.15000 -0.10	2.30	2.15	2.20	32,219
10 Apr 17	2.25000 +0.05	2.30	2.20	2.20	1,599
07 Apr 17	2.20000 -0.10	2.30	2.20	2.25	18,971
06 Apr 17	2.30000 +0.10	2.30	2.16	2.20	14,108
05 Apr 17	2.20000 +0.00	2.25	2.15	2.25	837
04 Apr 17	2.20000 -0.10	2.30	2.15	2.25	31,167
03 Apr 17	2.30000 +0.00	2.30	2.25	2.25	3,917
31 Mar 17	2.30000 +0.05	2.30	2.27	2.27	2,166
30 Mar 17	2.25000 +0.00	2.30	2.20	2.30	7,597
29 Mar 17	2.25000 +0.05	2.30	2.23	2.24	24,550
28 Mar 17	2.20000 +0.00	2.25	2.15	2.20	49,974
27 Mar 17	2.20000 +0.03	2.25	2.13	2.15	84,722
24 Mar 17	2.17000 +0.07	2.20	2.10	2.15	122,393
23 Mar 17	2.10000 +0.00	2.15	2.05	2.05	25,019
22 Mar 17	2.10000 -0.10	2.20	2.05	2.20	73,873
21 Mar 17	2.20000 -0.03	2.25	2.20	2.25	16,040
20 Mar 17	2.23000 -0.02	2.25	2.20	2.25	1,467
17 Mar 17	2.25000 +0.10	2.25	2.20	2.20	15,213
16 Mar 17	2.15000 +0.00	2.20	2.15	2.15	1,186
15 Mar 17	2.15000 +0.00	2.20	2.15	2.20	18,609
14 Mar 17	2.15000 -0.05	2.25	2.10	2.25	26,644
13 Mar 17	2.20000 +0.05	2.25	2.05	2.15	43,108
10 Mar 17	2.15000 -0.05	2.20	2.15	2.17	9,469
09 Mar 17	2.20000 +0.00	2.20	2.15	2.20	398
08 Mar 17	2.20000 +0.00	2.25	2.15	2.15	14,146
07 Mar 17	2.20000 -0.05	2.25	2.15	2.25	21,191
06 Mar 17	2.25000 -0.05	2.35	2.20	2.35	35,706
03 Mar 17	2.30000 +0.00	2.30	2.25	2.25	1,218
02 Mar 17	2.30000 +0.05	2.30	2.25	2.25	38,728
01 Mar 17	2.25000 +0.05	2.30	2.20	2.25	98,196
28 Feb 17	2.20000 -0.10	2.30	2.15	2.30	20,163
27 Feb 17	2.30000 +0.00	2.35	2.25	2.35	28,273
24 Feb 17	2.30000 +0.00	2.35	2.30	2.30	17,064
23 Feb 17	2.30000 +0.05	2.32	2.25	2.32	18,906
22 Feb 17	2.25000 -0.15	2.45	2.25	2.35	77,646
21 Feb 17	2.40000 +0.05	2.40	2.31	2.40	1,383
17 Feb 17	2.35000 -0.05	2.45	2.30	2.40	127,717
16 Feb 17	2.40000 +0.00	2.45	2.40	2.45	64,943
15 Feb 17	2.40000 +0.07	2.45	2.35	2.40	25,513
14 Feb 17	2.33000 -0.07	2.45	2.30	2.45	23,659
13 Feb 17	2.40000 +0.05	2.50	2.40	2.40	43,558
10 Feb 17	2.35000 -0.05	2.45	2.35	2.40	25,517
09 Feb 17	2.40000 +0.00	2.45	2.40	2.40	41,163
08 Feb 17	2.40000 +0.00	2.42	2.35	2.35	93,167
07 Feb 17	2.40000 +0.02	2.45	2.40	2.40	38,272
06 Feb 17	2.38000 +0.03	2.40	2.35	2.36	48,938
03 Feb 17	2.35000 +0.00	2.40	2.30	2.30	24,496
02 Feb 17	2.35000 +0.00	2.35	2.30	2.35	41,685
01 Feb 17	2.35000 +0.05	2.38	2.25	2.25	86,341
31 Jan 17	2.30000 -0.05	2.30	2.25	2.30	10,561
30 Jan 17	2.35000 +0.05	2.35	2.30	2.30	3,700
27 Jan 17	2.30000 +0.00	2.33	2.30	2.30	27,433
26 Jan 17	2.30000 -0.05	2.35	2.30	2.30	8,098
25 Jan 17	2.35000 +0.05	2.40	2.30	2.35	12,260
24 Jan 17	2.30000 -0.10	2.40	2.30	2.40	13,053
23 Jan 17	2.40000 +0.30	2.45	2.15	2.15	30,615
20 Jan 17	2.10000 +0.10	2.15	2.00	2.10	75,580
19 Jan 17	2.00000 -0.05	2.10	2.00	2.00	119,064
18 Jan 17	2.05000 -0.05	2.15	2.00	2.05	81,033
17 Jan 17	2.10000 -0.10	2.20	2.10	2.20	34,711
13 Jan 17	2.20000 +0.00	2.30	2.15	2.20	86,714
12 Jan 17	2.20000 -0.10	2.30	2.20	2.30	54,582
11 Jan 17	2.30000 -0.05	2.35	2.30	2.30	6,900
10 Jan 17	2.35000 -0.05	2.40	2.30	2.35	7,127
09 Jan 17	2.40000 +0.05	2.40	2.35	2.35	5,781
06 Jan 17	2.35000 -0.10	2.44	2.35	2.44	16,505
05 Jan 17	2.44990 +0.05	2.50	2.35	2.45	49,333
04 Jan 17	2.40000 -0.05	2.50	2.40	2.40	7,831
03 Jan 17	2.45000 -0.10	2.60	2.35	2.60	35,361
30 Dec 16	2.55000 +0.15	2.55	2.30	2.35	450,227
29 Dec 16	2.40000 +0.05	2.40	2.33	2.35	303,660
28 Dec 16	2.35000 +0.00	2.38	2.30	2.30	471,308
27 Dec 16	2.35000 +0.05	2.35	2.25	2.25	261,556
23 Dec 16	2.30000 -0.05	2.35	2.25	2.35	18,481
22 Dec 16	2.35000 +0.00	2.35	2.30	2.30	9,815
21 Dec 16	2.35000 +0.10	2.35	2.25	2.25	50,902
20 Dec 16	2.25000 +0.00	2.40	2.25	2.30	108,873
19 Dec 16	2.25000 -0.10	2.40	2.20	2.40	71,202
16 Dec 16	2.35000 +0.00	2.35	2.25	2.35	133,132
15 Dec 16	2.35000 +0.00	2.40	2.25	2.35	187,776
14 Dec 16	2.35000 +0.20	2.35	2.15	2.15	73,863
13 Dec 16	2.15000 +0.20	2.15	2.05	2.10	133,872
12 Dec 16	1.95000 +0.05	2.20	1.90	2.15	207,992
09 Dec 16	1.90000 +0.05	1.95	1.84	1.85	39,738
08 Dec 16	1.85000 -0.05	1.90	1.77	1.85	29,066
07 Dec 16	1.90000 +0.00	1.90	1.80	1.90	34,966
06 Dec 16	1.90000 +0.05	1.95	1.75	1.80	78,953
05 Dec 16	1.85000 +0.00	1.90	1.80	1.80	77,327
02 Dec 16	1.85000 +0.10	1.85	1.75	1.80	42,814
01 Dec 16	1.75000 +0.00	1.80	1.70	1.75	31,117
30 Nov 16	1.75000 +0.00	1.80	1.65	1.75	124,637
29 Nov 16	1.75000 +0.00	1.83	1.70	1.70	29,024
28 Nov 16	1.75000 -0.20	1.95	1.70	1.95	103,970
25 Nov 16	1.95000 +0.05	1.95	1.80	1.90	43,516
23 Nov 16	1.90000 +0.00	1.90	1.85	1.85	9,391
22 Nov 16	1.90000 -0.05	2.05	1.85	1.95	160,225
21 Nov 16	1.95000 +0.15	2.00	1.70	1.70	56,231
18 Nov 16	1.80000 +0.00	1.85	1.75	1.80	40,983
17 Nov 16	1.79990 -0.10	1.90	1.70	1.85	131,943
16 Nov 16	1.90000 +0.05	2.00	1.85	1.95	38,114
15 Nov 16	1.85100 +0.05	1.95	1.75	1.75	48,933
14 Nov 16	1.80000 -0.10	1.90	1.73	1.85	69,634
11 Nov 16	1.90000 +0.10	1.95	1.60	1.80	360,509
10 Nov 16	1.80000 +0.00	1.90	1.70	1.80	81,576
09 Nov 16	1.80000 +0.02	1.95	1.60	1.76	248,483
08 Nov 16	1.78000 +0.18	2.00	1.65	1.75	446,111
07 Nov 16	1.60000 -1.00	2.55	1.55	2.55	814,310
04 Nov 16	2.60000 +0.05	2.65	2.60	2.65	10,519
03 Nov 16	2.55000 -0.15	2.67	2.55	2.65	7,946
02 Nov 16	2.70000 +0.00	2.75	2.65	2.70	14,837
01 Nov 16	2.70000 +0.15	2.70	2.50	2.55	23,152
31 Oct 16	2.55000 +0.02	2.60	2.50	2.60	19,531
28 Oct 16	2.52500 +0.03	2.55	2.50	2.55	17,906
27 Oct 16	2.50000 +0.00	2.60	2.40	2.45	73,906
26 Oct 16	2.50000 -0.05	2.55	2.45	2.55	12,547
25 Oct 16	2.55000 +0.00	2.55	2.45	2.55	20,833
24 Oct 16	2.55000 +0.00	2.60	2.50	2.60	4,560
21 Oct 16	2.55000 +0.05	2.60	2.50	2.50	15,758
20 Oct 16	2.50000 -0.15	2.75	2.50	2.75	128,788
19 Oct 16	2.65000 +0.08	2.70	2.60	2.65	13,388
18 Oct 16	2.57500 +0.03	2.60	2.55	2.60	23,774
17 Oct 16	2.55000 +0.02	2.60	2.50	2.55	17,497
14 Oct 16	2.53000 -0.04	2.64	2.51	2.64	29,898
13 Oct 16	2.57000 -0.08	2.70	2.56	2.65	8,141
12 Oct 16	2.65000 -0.03	2.66	2.60	2.62	10,924
11 Oct 16	2.68000 +0.08	2.68	2.57	2.59	24,415
10 Oct 16	2.60000 -0.15	2.75	2.53	2.75	48,901
07 Oct 16	2.75000 +0.00	2.76	2.68	2.76	4,379
06 Oct 16	2.75000 +0.01	2.77	2.70	2.71	19,854
05 Oct 16	2.74000 +0.00	2.74	2.67	2.68	4,818
04 Oct 16	2.74000 -0.01	2.76	2.70	2.76	14,833
03 Oct 16	2.75000 -0.03	2.80	2.75	2.76	10,279
30 Sep 16	2.78000 +0.05	2.78	2.73	2.74	3,874
29 Sep 16	2.73000 +0.02	2.75	2.73	2.73	6,741
28 Sep 16	2.71000 +0.01	2.74	2.71	2.74	3,400
27 Sep 16	2.70000 +0.02	2.73	2.68	2.70	97,340
26 Sep 16	2.68000 +0.00	2.71	2.67	2.69	20,472
23 Sep 16	2.68000 -0.05	2.73	2.67	2.68	30,465
22 Sep 16	2.73000 +0.03	2.79	2.65	2.66	21,244
21 Sep 16	2.70000 -0.05	2.78	2.69	2.78	24,253
20 Sep 16	2.75000 -0.06	2.84	2.75	2.80	4,842
19 Sep 16	2.81000 +0.09	2.88	2.75	2.77	36,035
16 Sep 16	2.72000 +0.01	2.78	2.72	2.72	29,113
15 Sep 16	2.71000 -0.13	2.84	2.70	2.82	50,258
14 Sep 16	2.84000 -0.05	2.91	2.81	2.91	39,103
13 Sep 16	2.89000 -0.01	2.92	2.85	2.87	17,949
12 Sep 16	2.90000 +0.02	2.95	2.83	2.84	12,901
09 Sep 16	2.88000 -0.02	2.98	2.85	2.92	13,237
08 Sep 16	2.90000 +0.07	2.90	2.79	2.79	11,640
07 Sep 16	2.83000 -0.18	2.98	2.80	2.98	71,988
06 Sep 16	3.00680 +0.20	3.04	2.79	2.79	51,593
02 Sep 16	2.81000 -0.04	2.85	2.81	2.83	7,891
01 Sep 16	2.85000 +0.06	2.85	2.84	2.85	5,504
31 Aug 16	2.79000 +0.07	2.81	2.71	2.74	26,066
30 Aug 16	2.72000 +0.01	2.77	2.71	2.72	20,933
29 Aug 16	2.71000 -0.02	2.80	2.70	2.70	14,578
26 Aug 16	2.73000 -0.02	2.79	2.70	2.77	11,675
25 Aug 16	2.75000 +0.04	2.76	2.65	2.74	10,637
24 Aug 16	2.71010 +0.00	2.75	2.66	2.70	1,931
23 Aug 16	2.71000 -0.05	2.79	2.71	2.79	1,169
22 Aug 16	2.76000 -0.01	2.80	2.72	2.76	22,286
19 Aug 16	2.77000 +0.01	2.81	2.75	2.80	21,222
18 Aug 16	2.76000 +0.05	2.78	2.63	2.70	10,535
17 Aug 16	2.71000 -0.05	2.78	2.67	2.77	20,344
16 Aug 16	2.76000 +0.01	2.80	2.66	2.75	35,894
15 Aug 16	2.75000 -0.07	2.87	2.74	2.82	21,761
12 Aug 16	2.82200 -0.03	2.91	2.81	2.90	8,416
11 Aug 16	2.85000 +0.03	2.93	2.76	2.83	82,992
10 Aug 16	2.82000 -0.08	2.97	2.81	2.92	96,928
09 Aug 16	2.90010 +0.02	2.98	2.82	2.89	59,568
08 Aug 16	2.88500 -0.02	2.95	2.81	2.92	30,188
05 Aug 16	2.90000 +0.07	2.94	2.81	2.88	31,580
04 Aug 16	2.83000 -0.01	2.92	2.71	2.79	30,720
03 Aug 16	2.84000 -0.07	2.95	2.84	2.88	56,923
02 Aug 16	2.91000 -0.11	3.10	2.88	3.01	34,015
01 Aug 16	3.02000 +0.07	3.07	2.80	2.86	29,524
29 Jul 16	2.95000 -0.27	3.19	2.92	3.16	42,606
28 Jul 16	3.22000 -0.12	3.41	3.21	3.27	23,113
27 Jul 16	3.34000 +0.19	3.48	3.12	3.17	109,071
26 Jul 16	3.15000 +0.03	3.16	3.08	3.12	27,974
25 Jul 16	3.12000 +0.12	3.12	3.00	3.02	16,175
22 Jul 16	3.00000 +0.05	3.02	2.94	2.97	34,958
21 Jul 16	2.95000 +0.04	2.96	2.91	2.92	7,752
20 Jul 16	2.91010 -0.01	2.95	2.87	2.88	8,073
19 Jul 16	2.92000 -0.05	3.03	2.85	2.95	22,155
18 Jul 16	2.97000 +0.13	3.00	2.82	2.82	79,571
15 Jul 16	2.84000 +0.02	2.87	2.76	2.82	29,480
14 Jul 16	2.82000 -0.03	2.89	2.79	2.83	16,794
13 Jul 16	2.84500 -0.06	2.93	2.84	2.88	32,504
12 Jul 16	2.90000 +0.05	2.92	2.78	2.81	36,053
11 Jul 16	2.85000 -0.01	3.00	2.83	2.86	76,530
08 Jul 16	2.86000 +0.02	2.95	2.73	2.82	62,185
07 Jul 16	2.84000 +0.07	2.90	2.52	2.80	120,037
06 Jul 16	2.77000 +0.34	2.87	2.40	2.41	304,676
05 Jul 16	2.43000 -0.20	2.61	2.34	2.61	142,410
01 Jul 16	2.63000 +0.03	2.63	2.60	2.63	19,832
30 Jun 16	2.60000 -0.11	2.68	2.58	2.61	44,867
29 Jun 16	2.71000 +0.06	2.72	2.54	2.70	35,221
28 Jun 16	2.65000 -0.05	2.72	2.63	2.72	12,831
27 Jun 16	2.70000 +0.06	2.71	2.63	2.64	9,951
24 Jun 16	2.64000 -0.06	2.71	2.52	2.71	35,471
23 Jun 16	2.70000 -0.07	2.82	2.61	2.77	48,308
22 Jun 16	2.77000 -0.03	2.90	2.62	2.76	121,603
21 Jun 16	2.80000 +0.03	2.83	2.77	2.81	42,573
20 Jun 16	2.77000 +0.03	2.84	2.76	2.77	24,130
17 Jun 16	2.74000 -0.05	2.84	2.73	2.73	53,941
16 Jun 16	2.79000 +0.01	2.83	2.71	2.71	41,337
15 Jun 16	2.78000 +0.05	3.07	2.70	2.89	36,233
14 Jun 16	2.73000 -0.01	2.77	2.70	2.70	55,764
13 Jun 16	2.74000 -0.11	2.79	2.65	2.77	80,996
10 Jun 16	2.85000 +0.00	2.85	2.76	2.85	41,559
09 Jun 16	2.85000 -0.01	2.90	2.79	2.89	25,885
08 Jun 16	2.86000 +0.00	2.93	2.81	2.93	64,029
07 Jun 16	2.86000 -0.01	2.88	2.71	2.80	29,051
06 Jun 16	2.87000 -0.03	2.89	2.69	2.88	68,211
03 Jun 16	2.90000 -0.10	3.01	2.81	3.01	59,810
02 Jun 16	3.00000 -0.07	3.07	3.00	3.07	4,941
01 Jun 16	3.07000 +0.04	3.07	3.00	3.03	10,164
31 May 16	3.03000 +0.02	3.11	3.00	3.00	34,050
27 May 16	3.01000 -0.04	3.10	2.95	3.05	39,354
26 May 16	3.05000 -0.11	3.14	2.99	3.14	25,067
25 May 16	3.16000 +0.06	3.16	2.95	3.09	69,270
24 May 16	3.09920 -0.05	3.19	3.00	3.11	102,889
23 May 16	3.15000 -0.11	3.25	3.07	3.15	128,696
20 May 16	3.26000 -0.04	3.33	3.22	3.31	21,616
19 May 16	3.30000 +0.04	3.31	3.21	3.25	78,562
18 May 16	3.26000 -0.06	3.35	3.20	3.27	187,318
17 May 16	3.32000 +0.04	3.34	3.23	3.27	62,760
16 May 16	3.28000 -0.14	3.44	3.27	3.44	52,282
13 May 16	3.42000 +0.04	3.47	3.36	3.40	39,479
12 May 16	3.38000 -0.04	3.50	3.34	3.50	60,008
11 May 16	3.42000 -0.23	3.56	3.27	3.45	136,298
10 May 16	3.65000 +0.19	3.67	3.41	3.53	144,054
09 May 16	3.46000 +0.15	3.51	3.31	3.44	53,023
06 May 16	3.31000 -0.04	3.38	3.27	3.35	49,334
05 May 16	3.35000 +0.10	3.47	3.27	3.35	55,470
04 May 16	3.25000 -0.09	3.38	3.25	3.31	58,951
03 May 16	3.34000 -0.05	3.40	3.25	3.40	45,368
02 May 16	3.39000 -0.21	3.59	3.37	3.51	58,017
29 Apr 16	3.60000 +0.03	3.60	3.42	3.54	25,827
28 Apr 16	3.57000 +0.01	3.64	3.50	3.64	28,835
27 Apr 16	3.56000 +0.00	3.64	3.50	3.52	42,594
26 Apr 16	3.56000 -0.04	3.64	3.50	3.56	29,979
25 Apr 16	3.60000 +0.16	3.62	3.41	3.43	68,991
22 Apr 16	3.44000 +0.02	3.49	3.34	3.40	33,421
21 Apr 16	3.42000 +0.02	3.49	3.38	3.38	60,759
20 Apr 16	3.40000 -0.07	3.46	3.26	3.46	75,754
19 Apr 16	3.47000 +0.35	3.47	3.17	3.17	120,657
18 Apr 16	3.12000 -0.05	3.25	3.12	3.20	44,393
15 Apr 16	3.17000 -0.02	3.27	3.17	3.22	41,193
14 Apr 16	3.19000 -0.07	3.31	3.19	3.31	31,105
13 Apr 16	3.26000 +0.06	3.28	3.20	3.28	40,905
12 Apr 16	3.20000 -0.11	3.34	3.15	3.34	46,166
11 Apr 16	3.31000 +0.13	3.39	3.18	3.20	133,744
08 Apr 16	3.18000 -0.19	3.41	3.15	3.36	99,697
07 Apr 16	3.37000 +0.02	3.41	3.35	3.35	84,412
06 Apr 16	3.35000 +0.00	3.40	3.33	3.35	58,087
05 Apr 16	3.35000 -0.12	3.50	3.30	3.50	54,678
04 Apr 16	3.47000 -0.02	3.58	3.45	3.51	50,743
01 Apr 16	3.49000 -0.03	3.61	3.48	3.54	62,406
31 Mar 16	3.52000 -0.09	3.69	3.52	3.63	61,852
30 Mar 16	3.61000 -0.04	3.72	3.58	3.67	29,059
29 Mar 16	3.65000 +0.02	3.75	3.53	3.65	50,702
28 Mar 16	3.63000 +0.06	3.68	3.49	3.61	94,721
24 Mar 16	3.57000 -0.03	3.74	3.45	3.62	130,179
23 Mar 16	3.60000 +0.00	3.69	3.57	3.59	70,234
22 Mar 16	3.60000 -0.03	3.63	3.51	3.60	28,592
21 Mar 16	3.63000 +0.04	3.64	3.45	3.59	66,956
18 Mar 16	3.59000 +0.10	3.62	3.45	3.55	63,682
17 Mar 16	3.49000 +0.16	3.57	3.27	3.38	90,444
16 Mar 16	3.33000 -0.09	3.46	3.32	3.45	47,621
15 Mar 16	3.42000 +0.07	3.57	3.31	3.37	83,350
14 Mar 16	3.35000 +0.10	3.42	3.28	3.41	37,517
11 Mar 16	3.25000 -0.20	3.48	3.24	3.48	40,617
10 Mar 16	3.45000 +0.08	3.49	3.36	3.45	46,797
09 Mar 16	3.37000 +0.15	3.71	3.31	3.58	56,189
08 Mar 16	3.22000 -0.09	3.42	3.22	3.35	85,061
07 Mar 16	3.31000 +0.00	3.48	3.28	3.37	47,873
04 Mar 16	3.31000 +0.03	3.71	3.26	3.32	83,908
03 Mar 16	3.28000 -0.07	3.38	3.25	3.35	59,583
02 Mar 16	3.35000 +0.05	3.40	3.25	3.33	58,834
01 Mar 16	3.30000 +0.10	3.36	3.19	3.26	35,437
29 Feb 16	3.20000 +0.05	3.34	3.11	3.17	64,040
26 Feb 16	3.15000 +0.01	3.19	3.10	3.11	4,209
25 Feb 16	3.14000 -0.03	3.20	3.10	3.14	4,204
24 Feb 16	3.17000 +0.01	3.20	3.17	3.18	15,731
23 Feb 16	3.16000 +0.03	3.18	3.15	3.16	6,178
22 Feb 16	3.13000 +0.07	3.19	3.13	3.18	4,308
19 Feb 16	3.06000 -0.04	3.19	3.06	3.06	4,763
18 Feb 16	3.10000 -0.05	3.16	3.05	3.16	10,655
17 Feb 16	3.15000 -0.07	3.19	3.05	3.14	15,393
16 Feb 16	3.22000 +0.05	3.23	3.00	3.03	10,344
12 Feb 16	3.17000 +0.09	3.19	3.04	3.08	5,385
11 Feb 16	3.08000 +0.03	3.15	3.04	3.05	2,992
10 Feb 16	3.05000 -0.07	3.25	3.04	3.08	6,722
09 Feb 16	3.12000 +0.08	3.13	3.00	3.03	11,687
08 Feb 16	3.04000 -0.13	3.22	3.03	3.22	5,237
05 Feb 16	3.16900 +0.07	3.22	3.07	3.12	26,318
04 Feb 16	3.10000 +0.07	3.12	3.02	3.05	116,398
03 Feb 16	3.03000 +0.07	3.05	2.89	2.89	51,001
02 Feb 16	2.96000 +0.07	2.99	2.85	2.90	9,030
01 Feb 16	2.89000 +0.09	2.90	2.81	2.84	33,020
29 Jan 16	2.80000 +0.02	2.97	2.80	2.83	35,844
28 Jan 16	2.78000 -0.02	2.91	2.75	2.91	23,747
27 Jan 16	2.80000 -0.08	2.96	2.79	2.85	6,603
26 Jan 16	2.88000 -0.02	2.93	2.85	2.85	25,565
25 Jan 16	2.90000 +0.12	2.91	2.77	2.85	7,472
22 Jan 16	2.78000 +0.06	2.91	2.78	2.84	28,547
21 Jan 16	2.72000 +0.04	2.89	2.72	2.75	17,712
20 Jan 16	2.68000 -0.07	2.80	2.66	2.70	109,023
19 Jan 16	2.75000 -0.05	2.87	2.74	2.85	6,448
15 Jan 16	2.80000 -0.09	2.91	2.80	2.89	7,038
14 Jan 16	2.89000 +0.08	2.92	2.80	2.80	2,681
13 Jan 16	2.81000 -0.24	3.01	2.80	3.00	30,286
12 Jan 16	3.05000 +0.08	3.10	2.92	2.95	23,865
11 Jan 16	2.97000 -0.02	3.03	2.95	3.01	11,401
08 Jan 16	2.99000 +0.02	3.00	2.95	2.97	6,522
07 Jan 16	2.97110 -0.06	3.01	2.97	3.01	7,667
06 Jan 16	3.03000 -0.06	3.12	3.01	3.01	30,397
05 Jan 16	3.09000 +0.09	3.09	3.01	3.02	12,667
04 Jan 16	3.00000 -0.02	3.05	2.95	2.97	10,018
31 Dec 15	3.02000 -0.03	3.09	2.92	3.00	15,600
30 Dec 15	3.05000 +0.02	3.05	3.00	3.00	33,000
29 Dec 15	3.03000 +0.03	3.06	3.00	3.01	18,000
28 Dec 15	3.00000 +0.03	3.05	2.92	2.92	32,100
24 Dec 15	2.96950 +0.02	2.97	2.96	2.97	1,200
23 Dec 15	2.95160 +0.02	2.97	2.94	2.94	5,400
22 Dec 15	2.93000 -0.01	2.93	2.93	2.93	500
21 Dec 15	2.94000 +0.04	2.97	2.91	2.95	3,100
18 Dec 15	2.90000 -0.02	2.97	2.90	2.97	11,400
17 Dec 15	2.92000 +0.02	2.96	2.90	2.94	11,900
16 Dec 15	2.90000 -0.03	2.97	2.90	2.91	12,000
15 Dec 15	2.93000 +0.03	2.97	2.90	2.90	19,900
14 Dec 15	2.90000 +0.06	2.95	2.90	2.95	11,600
11 Dec 15	2.84000 -0.13	2.96	2.84	2.96	10,000
10 Dec 15	2.97000 +0.07	2.97	2.87	2.90	11,900
09 Dec 15	2.90000 -0.02	2.92	2.87	2.87	7,000
08 Dec 15	2.92000 +0.03	2.92	2.85	2.89	3,900
07 Dec 15	2.89000 +0.01	2.90	2.88	2.89	3,700
04 Dec 15	2.88000 +0.01	2.90	2.87	2.90	9,800
03 Dec 15	2.87000 -0.03	2.91	2.84	2.90	14,900
02 Dec 15	2.90000 +0.00	2.92	2.83	2.88	12,800
01 Dec 15	2.90000 -0.03	2.95	2.87	2.88	21,800
30 Nov 15	2.93000 +0.09	2.93	2.83	2.87	29,000
27 Nov 15	2.84000 -0.03	2.87	2.83	2.83	4,700
25 Nov 15	2.87000 +0.02	2.89	2.81	2.85	18,300
24 Nov 15	2.85000 -0.03	2.87	2.81	2.86	4,300
23 Nov 15	2.88000 +0.00	2.88	2.80	2.88	9,200
20 Nov 15	2.88050 +0.04	2.90	2.80	2.83	25,300
19 Nov 15	2.84000 -0.01	2.92	2.83	2.90	14,900
18 Nov 15	2.85000 -0.10	2.95	2.84	2.95	7,700
17 Nov 15	2.95000 +0.01	2.96	2.84	2.92	25,600
16 Nov 15	2.94000 +0.09	2.97	2.87	2.87	18,900
13 Nov 15	2.85000 -0.05	3.00	2.75	2.96	46,600
12 Nov 15	2.90000 +0.17	3.02	2.85	2.88	108,300
11 Nov 15	2.73000 +0.01	2.73	2.70	2.70	22,800
10 Nov 15	2.72000 +0.00	2.80	2.70	2.70	27,300
09 Nov 15	2.72000 -0.11	2.81	2.72	2.78	12,200
06 Nov 15	2.83000 +0.04	2.92	2.77	2.80	9,800
05 Nov 15	2.79000 -0.02	2.99	2.73	2.74	75,500
04 Nov 15	2.80500 +0.02	2.81	2.73	2.73	10,200
03 Nov 15	2.79000 -0.02	2.80	2.70	2.76	11,600
02 Nov 15	2.81000 +0.09	2.81	2.70	2.70	4,200
30 Oct 15	2.72000 -0.06	2.81	2.71	2.78	5,600
29 Oct 15	2.78000 +0.00	2.78	2.70	2.71	4,000
28 Oct 15	2.78000 +0.06	2.89	2.72	2.83	7,800
27 Oct 15	2.72000 -0.04	2.82	2.72	2.72	5,500
26 Oct 15	2.76000 +0.00	2.79	2.67	2.75	69,600
23 Oct 15	2.76000 +0.00	2.85	2.72	2.72	1,100
22 Oct 15	2.76000 -0.12	2.96	2.75	2.87	14,400
21 Oct 15	2.87500 -0.04	2.88	2.80	2.84	4,500
20 Oct 15	2.91000 +0.04	2.92	2.91	2.92	800
19 Oct 15	2.87000 +0.00	2.87	2.87	2.87	126
16 Oct 15	2.87000 -0.03	2.90	2.75	2.78	8,200
15 Oct 15	2.90000 +0.05	2.99	2.70	2.92	27,600
14 Oct 15	2.85000 +0.02	2.85	2.85	2.85	300
13 Oct 15	2.83000 +0.00	2.83	2.76	2.82	95,500
12 Oct 15	2.83000 -0.14	2.92	2.77	2.92	4,400
09 Oct 15	2.97000 +0.01	2.98	2.87	2.98	500
08 Oct 15	2.96000 -0.02	3.00	2.80	2.99	13,100
07 Oct 15	2.98000 +0.19	3.02	2.73	2.77	17,900
06 Oct 15	2.79000 +0.07	2.83	2.71	2.80	4,000
05 Oct 15	2.72000 +0.01	2.86	2.71	2.71	4,000
02 Oct 15	2.71000 +0.01	2.81	2.70	2.70	4,600
01 Oct 15	2.70000 -0.06	2.86	2.70	2.73	7,900
30 Sep 15	2.76000 +0.04	2.84	2.71	2.71	4,400
29 Sep 15	2.72000 -0.03	2.85	2.71	2.78	5,500
28 Sep 15	2.75000 +0.05	2.84	2.70	2.70	4,300
25 Sep 15	2.70000 -0.01	2.74	2.70	2.71	6,700
24 Sep 15	2.71000 -0.02	2.73	2.71	2.73	4,500
23 Sep 15	2.73000 +0.01	2.75	2.71	2.71	2,000
22 Sep 15	2.72000 -0.01	2.74	2.71	2.71	6,500
21 Sep 15	2.73000 -0.25	2.89	2.73	2.87	6,800
18 Sep 15	2.98000 +0.25	2.98	2.71	2.74	66,800
17 Sep 15	2.73000 +0.00	2.82	2.73	2.82	2,600
16 Sep 15	2.73000 +0.02	2.81	2.71	2.71	8,400
15 Sep 15	2.71000 -0.02	2.81	2.70	2.70	3,800
14 Sep 15	2.73000 -0.07	2.82	2.70	2.80	12,600
11 Sep 15	2.80000 +0.00	2.85	2.76	2.76	16,400
10 Sep 15	2.80000 +0.04	2.81	2.76	2.76	9,900
09 Sep 15	2.76000 -0.01	2.78	2.74	2.75	19,700
08 Sep 15	2.77000 -0.03	2.78	2.66	2.71	18,100
04 Sep 15	2.80000 -0.02	2.82	2.75	2.75	10,300
03 Sep 15	2.82000 +0.02	2.82	2.75	2.75	3,000
02 Sep 15	2.80000 +0.01	2.85	2.80	2.80	10,400
01 Sep 15	2.79000 -0.01	2.80	2.71	2.71	16,100
31 Aug 15	2.80000 +0.00	2.86	2.76	2.78	37,600
28 Aug 15	2.80000 -0.07	2.87	2.76	2.78	11,300
27 Aug 15	2.87000 +0.07	2.87	2.78	2.87	10,100
26 Aug 15	2.80000 +0.12	2.87	2.75	2.85	6,100
25 Aug 15	2.68000 -0.09	2.88	2.66	2.79	9,800
24 Aug 15	2.77070 -0.11	2.90	2.65	2.85	69,600
21 Aug 15	2.88000 -0.03	2.94	2.87	2.90	35,200
20 Aug 15	2.91000 +0.00	2.93	2.90	2.90	27,300
19 Aug 15	2.91000 +0.01	2.94	2.90	2.90	15,100
18 Aug 15	2.90000 +0.05	2.95	2.89	2.92	46,300
17 Aug 15	2.85000 +0.00	2.95	2.85	2.92	12,100
14 Aug 15	2.85000 -0.23	3.08	2.22	2.22	165,700
13 Aug 15	3.07680 +0.03	3.14	3.02	3.03	29,000
12 Aug 15	3.05000 +0.05	3.14	2.99	2.99	3,200
11 Aug 15	3.00000 -0.09	3.15	2.92	3.05	13,300
10 Aug 15	3.09000 +0.16	3.15	2.82	2.89	15,600
07 Aug 15	2.93000 -0.21	3.10	2.85	3.06	36,900
06 Aug 15	3.14000 +0.04	3.17	3.01	3.07	10,000
05 Aug 15	3.10000 -0.02	3.14	3.04	3.06	7,000
04 Aug 15	3.12000 +0.05	3.12	3.02	3.11	9,800
03 Aug 15	3.07000 -0.07	3.18	3.03	3.10	6,900
31 Jul 15	3.14000 -0.02	3.16	3.09	3.09	4,400
30 Jul 15	3.16000 +0.06	3.20	3.14	3.14	27,400
29 Jul 15	3.10000 -0.02	3.10	3.09	3.09	1,000
28 Jul 15	3.12000 -0.02	3.16	3.10	3.11	11,700
27 Jul 15	3.14000 +0.02	3.15	3.09	3.09	6,400
24 Jul 15	3.12000 +0.02	3.14	3.12	3.14	11,700
23 Jul 15	3.10000 +0.01	3.14	3.07	3.14	13,400
22 Jul 15	3.09000 -0.06	3.15	3.09	3.10	16,000
21 Jul 15	3.15000 +0.05	3.18	3.14	3.18	1,100
20 Jul 15	3.10000 +0.01	3.17	3.09	3.09	7,200
17 Jul 15	3.09000 -0.01	3.12	3.07	3.12	8,700
16 Jul 15	3.10000 -0.07	3.15	3.05	3.12	13,500
15 Jul 15	3.17000 -0.01	3.23	3.10	3.17	13,100
14 Jul 15	3.18500 -0.01	3.23	3.08	3.15	8,100
13 Jul 15	3.19000 +0.02	3.27	3.15	3.15	6,700
10 Jul 15	3.17000 -0.01	3.27	3.15	3.16	6,400
09 Jul 15	3.18000 -0.05	3.19	3.06	3.17	39,100
08 Jul 15	3.23000 -0.03	3.26	3.21	3.25	6,600
07 Jul 15	3.26000 +0.11	3.30	3.20	3.22	29,200
06 Jul 15	3.15000 -0.14	3.29	3.15	3.28	25,800
02 Jul 15	3.29000 +0.04	3.29	3.21	3.25	4,500
01 Jul 15	3.25000 +0.06	3.29	3.21	3.28	1,800
30 Jun 15	3.19000 -0.01	3.29	3.17	3.17	7,000
29 Jun 15	3.20000 -0.09	3.25	3.19	3.19	21,300
26 Jun 15	3.29000 +0.04	3.29	3.24	3.24	10,700
25 Jun 15	3.25000 -0.05	3.28	3.25	3.28	13,700
24 Jun 15	3.30000 +0.00	3.30	3.27	3.30	8,500
23 Jun 15	3.30000 +0.02	3.30	3.25	3.25	16,900
22 Jun 15	3.28000 +0.00	3.32	3.25	3.26	18,400
19 Jun 15	3.28000 +0.04	3.40	3.25	3.25	47,900
18 Jun 15	3.24000 +0.00	3.25	3.18	3.22	65,600
17 Jun 15	3.24000 +0.00	3.28	3.12	3.26	103,700
16 Jun 15	3.24000 +0.06	3.25	3.13	3.13	43,800
15 Jun 15	3.18000 -0.07	3.25	3.12	3.25	18,000
12 Jun 15	3.25000 +0.08	3.30	3.16	3.27	27,200
11 Jun 15	3.17000 +0.03	3.20	3.14	3.17	16,200
10 Jun 15	3.14000 +0.04	3.20	3.06	3.10	17,000
09 Jun 15	3.10000 -0.07	3.19	3.10	3.16	9,900
08 Jun 15	3.17000 -0.02	3.20	3.17	3.19	12,100
05 Jun 15	3.19000 +0.03	3.19	3.11	3.16	700
04 Jun 15	3.16000 +0.06	3.20	3.10	3.11	40,400
03 Jun 15	3.10000 -0.02	3.14	3.10	3.13	3,200
02 Jun 15	3.12000 -0.07	3.20	3.10	3.20	16,600
01 Jun 15	3.19000 +0.02	3.20	3.18	3.20	3,800
29 May 15	3.17000 +0.02	3.21	3.15	3.17	10,900
28 May 15	3.15000 +0.00	3.15	3.15	3.15	1,100
27 May 15	3.15000 +0.00	3.25	3.14	3.15	21,400
26 May 15	3.15000 +0.00	3.18	3.04	3.18	13,500
22 May 15	3.15000 +0.00	3.15	3.06	3.06	5,200
21 May 15	3.15000 +0.08	3.15	3.06	3.15	5,300
20 May 15	3.07000 -0.02	3.17	3.05	3.08	52,000
19 May 15	3.09000 -0.03	3.22	3.08	3.08	38,100
18 May 15	3.12000 -0.08	3.23	3.10	3.21	17,300
15 May 15	3.20000 +0.28	3.26	2.94	2.94	27,700
14 May 15	2.92000 +0.01	2.97	2.92	2.96	22,000
13 May 15	2.91000 -0.29	3.13	2.86	3.07	54,200
12 May 15	3.20000 +0.06	3.25	3.12	3.15	17,800
11 May 15	3.14000 -0.03	3.26	3.13	3.17	39,000
08 May 15	3.17000 +0.05	3.26	3.12	3.12	8,100
07 May 15	3.12000 -0.04	3.24	3.10	3.24	12,900
06 May 15	3.16000 +0.04	3.26	3.13	3.15	11,000
05 May 15	3.12000 -0.03	3.21	3.05	3.14	24,400
04 May 15	3.15000 +0.05	3.20	3.05	3.05	32,000
01 May 15	3.10000 +0.03	3.15	3.05	3.09	32,500
30 Apr 15	3.07000 -0.06	3.09	3.06	3.06	9,200
29 Apr 15	3.13000 +0.01	3.15	3.05	3.10	21,700
28 Apr 15	3.12000 -0.11	3.20	3.12	3.16	59,400
27 Apr 15	3.23000 -0.03	3.42	3.18	3.32	39,700
24 Apr 15	3.26000 +0.10	3.26	3.19	3.22	65,600
23 Apr 15	3.16000 -0.06	3.21	3.16	3.20	22,800
22 Apr 15	3.22000 +0.07	3.25	3.15	3.15	22,500
21 Apr 15	3.15000 -0.05	3.24	3.10	3.16	31,600
20 Apr 15	3.20000 +0.00	3.25	3.14	3.17	51,500
17 Apr 15	3.20000 +0.05	3.25	3.15	3.15	31,300
16 Apr 15	3.15000 +0.20	3.27	2.99	2.99	145,000
15 Apr 15	2.95000 +0.00	2.97	2.91	2.92	15,500
14 Apr 15	2.95000 +0.00	2.96	2.87	2.95	8,100
13 Apr 15	2.95000 -0.02	3.00	2.90	3.00	35,700
10 Apr 15	2.97000 +0.09	2.97	2.84	2.85	18,300
09 Apr 15	2.88000 +0.01	2.92	2.85	2.92	15,600
08 Apr 15	2.87000 +0.03	2.99	2.81	2.93	37,700
07 Apr 15	2.84000 +0.04	2.92	2.84	2.88	20,200
06 Apr 15	2.80000 -0.18	2.99	2.80	2.96	110,400
02 Apr 15	2.98000 +0.10	3.00	2.92	2.92	52,500
01 Apr 15	2.88000 +0.17	2.99	2.73	2.75	32,900
31 Mar 15	2.71000 -0.07	2.81	2.71	2.73	39,500
30 Mar 15	2.78000 -0.05	2.94	2.78	2.87	49,000
27 Mar 15	2.83000 -0.03	2.88	2.76	2.88	39,400
26 Mar 15	2.86000 +0.17	2.88	2.66	2.66	74,200
25 Mar 15	2.69000 -0.01	2.80	2.60	2.71	153,300
24 Mar 15	2.70000 +0.05	2.71	2.64	2.65	45,300
23 Mar 15	2.65000 +0.00	2.69	2.61	2.61	28,000
20 Mar 15	2.65000 -0.04	2.69	2.64	2.69	28,300
19 Mar 15	2.69000 +0.05	2.70	2.63	2.65	19,400
18 Mar 15	2.64000 +0.01	2.67	2.61	2.66	15,700
17 Mar 15	2.63000 -0.01	2.65	2.60	2.64	37,800
16 Mar 15	2.64000 -0.04	2.69	2.60	2.69	21,400
13 Mar 15	2.68000 +0.10	2.69	2.60	2.60	50,800
12 Mar 15	2.58000 -0.02	2.62	2.57	2.60	31,900
11 Mar 15	2.60000 -0.01	2.68	2.60	2.61	12,300
10 Mar 15	2.60500 -0.09	2.69	2.55	2.69	63,200
09 Mar 15	2.69000 +0.02	2.75	2.65	2.69	63,900
06 Mar 15	2.67000 +0.20	2.67	2.43	2.54	89,800
05 Mar 15	2.47000 -0.06	2.53	2.46	2.53	45,100
04 Mar 15	2.53000 -0.07	2.58	2.53	2.56	55,700
03 Mar 15	2.60000 -0.02	2.62	2.60	2.61	25,100
02 Mar 15	2.62000 -0.02	2.66	2.60	2.63	29,900
27 Feb 15	2.64000 -0.01	2.66	2.63	2.65	22,200
26 Feb 15	2.65000 +0.00	2.69	2.64	2.69	9,800
25 Feb 15	2.65000 +0.01	2.65	2.63	2.63	5,200
24 Feb 15	2.64000 -0.06	2.67	2.63	2.63	11,500
23 Feb 15	2.70000 +0.05	2.70	2.64	2.68	11,600
20 Feb 15	2.65000 -0.01	2.70	2.65	2.65	71,600
19 Feb 15	2.66500 -0.06	2.70	2.65	2.70	82,700
18 Feb 15	2.72000 -0.02	2.78	2.72	2.75	23,600
17 Feb 15	2.74000 +0.02	2.75	2.71	2.75	17,100
13 Feb 15	2.72000 +0.01	2.75	2.64	2.75	15,000
12 Feb 15	2.71000 +0.01	2.73	2.66	2.68	23,700
11 Feb 15	2.70000 +0.00	2.74	2.68	2.72	7,300
10 Feb 15	2.70000 -0.05	2.75	2.68	2.72	12,000
09 Feb 15	2.75000 -0.02	2.80	2.65	2.74	7,700
06 Feb 15	2.77000 +0.04	2.80	2.69	2.76	11,500
05 Feb 15	2.73000 +0.02	2.78	2.67	2.71	41,800
04 Feb 15	2.71000 +0.03	2.79	2.65	2.77	9,100
03 Feb 15	2.68000 +0.01	2.75	2.64	2.73	44,500
02 Feb 15	2.67000 -0.09	2.75	2.47	2.70	77,500
30 Jan 15	2.76000 +0.05	2.81	2.65	2.65	47,700
29 Jan 15	2.71000 -0.05	2.78	2.67	2.78	31,700
28 Jan 15	2.76000 -0.10	2.89	2.76	2.89	11,300
27 Jan 15	2.86000 +0.10	2.86	2.79	2.79	10,900
26 Jan 15	2.76000 -0.03	2.87	2.76	2.76	17,200
23 Jan 15	2.79000 +0.01	2.83	2.76	2.76	18,200
22 Jan 15	2.78010 -0.01	2.80	2.76	2.78	16,800
21 Jan 15	2.79000 +0.01	2.80	2.76	2.76	8,800
20 Jan 15	2.78000 -0.02	2.82	2.76	2.80	18,000
16 Jan 15	2.80000 +0.02	2.82	2.78	2.82	17,000
15 Jan 15	2.77500 -0.02	2.92	2.76	2.90	21,800
14 Jan 15	2.80000 +0.09	2.89	2.71	2.73	62,600
13 Jan 15	2.71000 -0.03	2.80	2.69	2.74	90,000
12 Jan 15	2.74000 +0.06	2.80	2.65	2.68	159,300
09 Jan 15	2.68000 -0.01	2.77	2.67	2.67	16,700
08 Jan 15	2.69000 +0.02	2.72	2.67	2.72	69,600
07 Jan 15	2.67000 -0.02	2.90	2.67	2.72	103,300
06 Jan 15	2.69000 -0.11	2.82	2.65	2.74	196,500
05 Jan 15	2.80000 -0.13	2.93	2.75	2.93	97,500
02 Jan 15	2.93000 -0.22	3.15	2.87	3.04	36,700
31 Dec 14	3.15000 +0.15	3.15	2.92	2.97	32,000
30 Dec 14	3.00000 +0.01	3.00	2.88	2.95	11,500
29 Dec 14	2.99000 -0.08	3.13	2.90	3.09	21,800
26 Dec 14	3.07000 +0.24	3.07	2.83	2.83	52,600
24 Dec 14	2.83000 -0.04	2.85	2.76	2.85	9,400
23 Dec 14	2.87000 -0.02	2.88	2.75	2.81	17,500
22 Dec 14	2.89000 -0.29	3.16	2.86	3.16	37,000
19 Dec 14	3.18000 +0.40	3.18	2.74	2.80	155,300
18 Dec 14	2.78000 +0.00	2.85	2.77	2.81	19,600
17 Dec 14	2.78000 +0.03	2.85	2.75	2.79	25,100
16 Dec 14	2.75000 +0.03	2.85	2.70	2.70	184,400
15 Dec 14	2.72000 -0.02	2.81	2.70	2.72	38,600
12 Dec 14	2.74000 -0.03	2.78	2.70	2.73	78,200
11 Dec 14	2.77000 +0.04	2.91	2.75	2.75	95,200
10 Dec 14	2.73000 +0.03	2.85	2.69	2.71	60,100
09 Dec 14	2.70000 +0.02	2.76	2.67	2.68	40,100
08 Dec 14	2.68000 -0.03	2.77	2.65	2.70	69,800
05 Dec 14	2.71000 +0.06	2.77	2.65	2.68	149,100
04 Dec 14	2.65000 -0.10	2.75	2.65	2.69	98,600
03 Dec 14	2.75000 +0.04	2.80	2.67	2.67	119,200
02 Dec 14	2.71000 +0.05	2.71	2.67	2.69	179,100
01 Dec 14	2.66000 -0.10	2.83	2.66	2.83	99,800
28 Nov 14	2.76000 -0.08	2.85	2.75	2.82	31,000
26 Nov 14	2.84000 -0.03	2.90	2.72	2.85	133,700
25 Nov 14	2.87320 -0.03	2.91	2.86	2.91	20,700
24 Nov 14	2.90000 +0.12	2.91	2.81	2.85	61,300
21 Nov 14	2.78000 -0.07	2.93	2.73	2.93	194,000
20 Nov 14	2.85000 +0.00	2.88	2.75	2.83	102,000
19 Nov 14	2.85000 +0.01	2.93	2.74	2.83	123,400
18 Nov 14	2.84000 -0.01	3.11	2.80	2.80	309,700
17 Nov 14	2.85000 +0.05	2.89	2.69	2.69	211,100
14 Nov 14	2.80000 +0.01	2.93	2.75	2.77	305,500
13 Nov 14	2.79000 -0.12	2.94	2.71	2.89	241,600
12 Nov 14	2.91000 -0.02	2.94	2.84	2.94	60,900
11 Nov 14	2.93000 -0.04	2.99	2.82	2.82	199,200
10 Nov 14	2.97000 -0.52	3.51	2.56	3.47	547,600
07 Nov 14	3.49000 +0.00	3.65	3.34	3.59	163,300
06 Nov 14	3.49000 -0.46	3.98	3.35	3.98	484,400
05 Nov 14	3.95000 -0.15	4.24	3.85	4.15	229,400
04 Nov 14	4.10000 +0.15	4.10	3.93	3.96	106,500
03 Nov 14	3.95000 +0.01	4.06	3.90	3.98	106,900
31 Oct 14	3.94000 -0.05	4.13	3.83	4.05	186,900
30 Oct 14	3.99000 -0.08	4.10	3.86	4.08	170,900
29 Oct 14	4.07000 -0.05	4.30	3.95	4.14	322,500
28 Oct 14	4.12000 -0.17	4.50	3.92	4.36	946,600
27 Oct 14	4.29000 +0.30	4.35	3.82	3.91	1,083,400
24 Oct 14	3.99000 +0.36	4.00	3.61	3.68	546,900
23 Oct 14	3.63000 +0.19	3.70	3.44	3.47	214,600
22 Oct 14	3.44000 +0.01	3.46	3.36	3.45	38,800
21 Oct 14	3.43000 +0.11	3.53	3.34	3.36	100,100
20 Oct 14	3.32000 -0.24	3.70	3.32	3.61	118,100
17 Oct 14	3.56000 +0.17	3.56	3.39	3.43	219,000
16 Oct 14	3.39000 +0.13	3.42	3.23	3.23	125,600
15 Oct 14	3.26000 -0.17	3.42	3.15	3.35	109,400
14 Oct 14	3.43000 -0.01	3.54	3.37	3.54	132,200
13 Oct 14	3.44000 -0.08	3.52	3.30	3.47	170,800
10 Oct 14	3.52000 -0.01	3.54	3.42	3.50	54,700
09 Oct 14	3.53000 -0.02	3.63	3.47	3.63	90,900
08 Oct 14	3.55000 -0.04	3.70	3.30	3.70	236,600
07 Oct 14	3.59000 +0.14	3.74	3.47	3.47	708,700
06 Oct 14	3.45000 +0.30	3.50	3.18	3.25	383,100
03 Oct 14	3.15000 +0.02	3.21	3.15	3.16	246,000
02 Oct 14	3.13000 -0.01	3.15	3.08	3.12	21,900
01 Oct 14	3.14000 +0.00	3.18	3.08	3.13	95,800
30 Sep 14	3.14000 +0.05	3.20	3.05	3.12	98,400
29 Sep 14	3.09000 -0.01	3.15	3.00	3.11	55,000
26 Sep 14	3.10000 +0.09	3.10	2.96	3.02	52,100
25 Sep 14	3.01000 -0.03	3.08	2.96	3.07	64,800
24 Sep 14	3.03600 +0.08	3.05	2.93	2.96	39,000
23 Sep 14	2.96000 -0.02	3.03	2.93	2.95	48,000
22 Sep 14	2.98000 -0.12	3.19	2.91	3.14	61,100
19 Sep 14	3.10000 -0.09	3.25	3.03	3.22	132,700
18 Sep 14	3.19000 +0.17	3.20	3.06	3.10	179,100
17 Sep 14	3.02000 +0.00	3.10	2.96	3.01	259,700
16 Sep 14	3.02000 +0.06	3.03	2.91	2.92	93,500
15 Sep 14	2.96000 +0.01	2.96	2.88	2.88	25,100
12 Sep 14	2.95000 +0.05	3.05	2.90	2.98	29,900
11 Sep 14	2.90000 -0.15	3.08	2.76	3.05	154,300
10 Sep 14	3.05000 +0.13	3.20	2.93	2.94	336,400
09 Sep 14	2.92000 +0.00	2.94	2.89	2.94	34,000
08 Sep 14	2.92000 +0.08	2.95	2.80	2.81	38,500
05 Sep 14	2.84000 +0.02	2.85	2.79	2.80	13,400
04 Sep 14	2.82000 +0.00	2.88	2.82	2.84	4,400
03 Sep 14	2.82000 -0.04	2.88	2.82	2.83	10,600
02 Sep 14	2.86000 +0.06	2.88	2.79	2.83	17,500
29 Aug 14	2.80000 +0.01	2.82	2.75	2.79	27,700
28 Aug 14	2.79000 -0.02	2.82	2.77	2.80	10,900
27 Aug 14	2.81000 +0.03	2.82	2.71	2.80	150,200
26 Aug 14	2.78000 -0.04	2.84	2.78	2.83	15,100
25 Aug 14	2.82000 +0.03	2.87	2.80	2.80	22,100
22 Aug 14	2.78500 -0.03	2.85	2.78	2.82	10,600
21 Aug 14	2.82000 +0.02	2.83	2.79	2.81	36,000
20 Aug 14	2.80000 +0.01	2.82	2.76	2.79	19,500
19 Aug 14	2.79000 -0.02	2.83	2.79	2.82	47,100
18 Aug 14	2.81000 -0.03	2.94	2.79	2.87	68,500
15 Aug 14	2.84000 -0.05	2.90	2.79	2.89	22,100
14 Aug 14	2.89200 +0.04	2.90	2.84	2.84	42,500
13 Aug 14	2.85000 +0.07	2.86	2.79	2.80	33,200
12 Aug 14	2.78000 +0.03	2.79	2.75	2.75	6,700
11 Aug 14	2.75000 +0.02	2.76	2.71	2.73	35,100
08 Aug 14	2.73000 +0.01	2.74	2.70	2.70	36,800
07 Aug 14	2.72000 +0.01	2.72	2.71	2.72	1,800
06 Aug 14	2.71000 +0.00	2.75	2.71	2.71	9,700
05 Aug 14	2.71000 -0.01	2.80	2.70	2.73	15,800
04 Aug 14	2.72000 +0.05	2.80	2.67	2.67	5,400
01 Aug 14	2.67000 -0.11	2.72	2.63	2.70	81,700
31 Jul 14	2.78000 +0.01	2.81	2.74	2.74	94,800
30 Jul 14	2.77000 -0.02	2.79	2.74	2.75	14,900
29 Jul 14	2.78900 +0.04	2.79	2.76	2.79	24,700
28 Jul 14	2.75000 -0.05	2.84	2.75	2.80	10,300
25 Jul 14	2.80000 -0.02	2.83	2.75	2.83	261,600
24 Jul 14	2.82000 +0.09	2.82	2.65	2.65	40,200
23 Jul 14	2.73000 +0.03	2.73	2.66	2.69	6,800
22 Jul 14	2.70000 +0.05	2.83	2.65	2.65	73,800
21 Jul 14	2.65000 -0.05	2.72	2.61	2.61	11,500
18 Jul 14	2.70000 -0.01	2.77	2.69	2.72	2,700
17 Jul 14	2.71000 -0.02	2.75	2.61	2.68	16,200
16 Jul 14	2.73000 +0.00	2.75	2.73	2.75	1,900
15 Jul 14	2.73000 +0.02	2.73	2.60	2.73	101,600
14 Jul 14	2.71000 +0.03	2.77	2.68	2.70	48,600
11 Jul 14	2.68000 -0.06	2.76	2.66	2.67	2,900
10 Jul 14	2.74000 +0.07	2.75	2.61	2.62	1,800
09 Jul 14	2.67000 +0.00	2.76	2.64	2.64	5,300
08 Jul 14	2.67000 -0.02	2.75	2.63	2.75	8,800
07 Jul 14	2.69000 +0.03	2.74	2.60	2.60	8,900
03 Jul 14	2.66000 +0.01	2.68	2.66	2.67	3,100
02 Jul 14	2.65000 -0.05	2.70	2.63	2.63	18,700
01 Jul 14	2.70000 +0.05	2.75	2.61	2.61	14,300
30 Jun 14	2.65000 -0.15	2.79	2.64	2.79	12,900
27 Jun 14	2.80000 +0.19	2.80	2.60	2.60	28,200
26 Jun 14	2.61000 +0.00	2.69	2.60	2.60	16,500
25 Jun 14	2.61000 +0.00	2.61	2.60	2.60	900
24 Jun 14	2.61000 +0.00	2.64	2.60	2.60	8,100
23 Jun 14	2.61000 -0.03	2.64	2.60	2.61	18,200
20 Jun 14	2.64000 -0.01	2.64	2.60	2.64	17,500
19 Jun 14	2.65000 +0.04	2.72	2.60	2.60	29,600
18 Jun 14	2.61000 +0.00	2.71	2.60	2.64	6,100
17 Jun 14	2.61000 -0.07	2.69	2.56	2.57	22,100
16 Jun 14	2.68000 +0.02	2.72	2.63	2.72	7,800
13 Jun 14	2.66000 +0.00	2.72	2.66	2.72	8,300
12 Jun 14	2.66000 +0.01	2.72	2.65	2.65	9,300
11 Jun 14	2.65000 -0.06	2.70	2.63	2.67	15,300
10 Jun 14	2.71000 -0.03	2.74	2.70	2.70	10,100
09 Jun 14	2.74000 -0.01	2.81	2.68	2.74	22,300
06 Jun 14	2.75000 -0.04	2.76	2.73	2.75	20,900
05 Jun 14	2.79000 +0.01	2.79	2.73	2.73	7,400
04 Jun 14	2.78000 +0.03	2.78	2.72	2.73	2,100
03 Jun 14	2.75000 -0.05	2.88	2.72	2.77	24,400
02 Jun 14	2.80000 +0.00	2.82	2.72	2.74	6,600
30 May 14	2.80000 +0.06	2.85	2.67	2.75	18,800
29 May 14	2.74500 +0.01	2.79	2.70	2.79	1,400
28 May 14	2.73000 -0.01	2.79	2.71	2.72	7,500
27 May 14	2.74000 +0.03	2.81	2.69	2.75	46,100
23 May 14	2.71000 -0.04	2.76	2.66	2.70	35,400
22 May 14	2.75000 +0.00	2.75	2.71	2.74	18,100
21 May 14	2.75000 -0.05	2.80	2.74	2.80	17,000
20 May 14	2.80000 -0.02	2.82	2.72	2.80	16,900
19 May 14	2.82000 -0.08	2.90	2.80	2.90	9,900
16 May 14	2.90000 +0.07	2.94	2.80	2.88	17,100
15 May 14	2.83000 +0.05	2.94	2.80	2.91	71,000
14 May 14	2.78000 +0.02	2.86	2.75	2.75	40,700
13 May 14	2.76000 -0.07	2.82	2.76	2.82	18,900
12 May 14	2.83000 +0.01	2.90	2.80	2.80	62,500
09 May 14	2.82000 +0.04	2.88	2.76	2.78	32,400
08 May 14	2.78000 -0.07	2.82	2.77	2.82	71,900
07 May 14	2.85000 -0.01	2.85	2.77	2.83	51,700
06 May 14	2.86000 +0.09	2.86	2.78	2.83	36,900
05 May 14	2.77000 -0.06	2.95	2.76	2.94	88,900
02 May 14	2.83000 -0.05	2.89	2.82	2.86	30,500
01 May 14	2.88000 +0.06	2.95	2.88	2.90	84,500
30 Apr 14	2.82000 -0.08	2.93	2.82	2.89	62,600
29 Apr 14	2.90000 -0.04	2.95	2.88	2.90	14,800
28 Apr 14	2.94000 +0.04	2.96	2.89	2.95	30,800
25 Apr 14	2.90000 -0.09	2.99	2.84	2.99	21,900
24 Apr 14	2.99000 +0.01	2.99	2.89	2.96	31,400
23 Apr 14	2.98000 +0.08	2.98	2.88	2.93	121,600
22 Apr 14	2.90000 +0.14	2.94	2.74	2.80	86,400
21 Apr 14	2.76000 +0.10	2.80	2.67	2.67	46,700
17 Apr 14	2.66000 +0.00	2.77	2.66	2.77	35,200
16 Apr 14	2.66000 +0.04	2.69	2.60	2.60	60,300
15 Apr 14	2.62000 -0.08	2.78	2.62	2.78	90,600
14 Apr 14	2.70000 +0.01	2.80	2.69	2.69	62,400
11 Apr 14	2.69000 -0.05	2.74	2.69	2.71	32,900
10 Apr 14	2.74000 +0.00	2.74	2.70	2.74	6,800
09 Apr 14	2.74000 -0.01	2.74	2.70	2.71	15,400
08 Apr 14	2.75000 +0.04	2.75	2.69	2.71	32,500
07 Apr 14	2.71500 +0.01	2.78	2.70	2.70	10,800
04 Apr 14	2.70000 +0.00	2.82	2.70	2.70	25,100
03 Apr 14	2.70000 -0.12	2.81	2.70	2.78	30,500
02 Apr 14	2.82000 +0.05	2.82	2.74	2.81	10,900
01 Apr 14	2.77000 -0.01	2.84	2.75	2.84	12,700
31 Mar 14	2.77600 +0.03	2.82	2.73	2.80	20,000
28 Mar 14	2.75000 +0.04	2.75	2.71	2.75	21,700
27 Mar 14	2.71000 -0.06	2.73	2.70	2.70	32,600
26 Mar 14	2.77000 +0.02	2.79	2.70	2.75	13,700
25 Mar 14	2.75000 +0.01	2.78	2.72	2.75	15,400
24 Mar 14	2.74000 -0.01	2.84	2.74	2.81	36,900
21 Mar 14	2.75000 -0.03	2.84	2.75	2.80	31,600
20 Mar 14	2.78000 -0.01	2.81	2.70	2.81	33,200
19 Mar 14	2.79000 -0.06	2.84	2.71	2.84	11,800
18 Mar 14	2.84800 +0.11	2.85	2.60	2.60	16,300
17 Mar 14	2.74000 -0.10	2.93	2.67	2.85	117,600
14 Mar 14	2.84000 +0.11	2.85	2.75	2.75	30,200
13 Mar 14	2.73000 -0.09	2.90	2.71	2.85	109,900
12 Mar 14	2.82000 -0.06	2.90	2.66	2.90	291,600
11 Mar 14	2.88000 -0.06	2.98	2.76	2.98	105,600
10 Mar 14	2.94000 +0.09	2.94	2.80	2.85	67,900
07 Mar 14	2.85000 +0.19	2.86	2.60	2.60	81,700
06 Mar 14	2.66000 -0.02	2.67	2.60	2.66	29,100
05 Mar 14	2.68000 -0.03	2.70	2.65	2.67	10,100
04 Mar 14	2.71000 +0.03	2.75	2.61	2.67	46,800
03 Mar 14	2.67930 +0.04	2.77	2.65	2.65	32,600
28 Feb 14	2.64000 -0.06	2.78	2.64	2.66	25,600
27 Feb 14	2.70000 +0.01	2.78	2.60	2.68	46,200
26 Feb 14	2.69100 -0.21	2.92	2.67	2.78	47,000
25 Feb 14	2.90000 -0.04	2.94	2.84	2.94	60,100
24 Feb 14	2.94000 +0.27	2.98	2.79	2.80	124,000
21 Feb 14	2.67000 +0.03	2.72	2.63	2.63	12,300
20 Feb 14	2.64000 +0.04	2.70	2.52	2.62	13,700
19 Feb 14	2.60000 -0.06	2.74	2.57	2.65	24,900
18 Feb 14	2.66000 -0.02	2.75	2.63	2.64	57,200
14 Feb 14	2.68000 +0.06	2.75	2.67	2.69	75,900
13 Feb 14	2.62000 +0.22	2.72	2.38	2.38	85,200
12 Feb 14	2.39800 +0.03	2.40	2.35	2.37	21,500
11 Feb 14	2.36900 +0.05	2.37	2.31	2.32	14,000
10 Feb 14	2.32000 +0.01	2.40	2.28	2.36	92,700
07 Feb 14	2.31000 -0.09	2.41	2.24	2.35	143,700
06 Feb 14	2.40000 -0.11	2.56	2.40	2.46	84,500
05 Feb 14	2.50700 -0.12	2.66	2.50	2.63	53,400
04 Feb 14	2.63000 +0.02	2.65	2.52	2.52	70,800
03 Feb 14	2.61000 -0.37	3.05	2.51	2.98	499,900
31 Jan 14	2.98000 +0.17	3.00	2.82	2.85	356,200
30 Jan 14	2.81000 +0.15	2.98	2.67	2.68	403,200
29 Jan 14	2.66000 +0.13	2.67	2.53	2.60	115,300
28 Jan 14	2.53000 +0.03	2.75	2.48	2.50	192,100
27 Jan 14	2.50000 +0.00	2.50	2.48	2.50	99,900
24 Jan 14	2.50000 +0.00	2.50	2.45	2.50	108,200
23 Jan 14	2.50000 +0.00	2.50	2.48	2.50	90,100
22 Jan 14	2.50000 +0.10	2.88	2.44	2.44	234,500
21 Jan 14	2.40000 +0.05	2.50	2.37	2.40	236,900
17 Jan 14	2.35000 +0.04	2.38	2.33	2.38	55,900
16 Jan 14	2.31000 +0.11	2.35	2.17	2.21	111,000
15 Jan 14	2.20000 +0.02	2.20	2.16	2.20	55,300
14 Jan 14	2.18000 +0.01	2.20	2.16	2.17	25,200
13 Jan 14	2.17000 +0.00	2.20	2.10	2.17	25,900
10 Jan 14	2.17000 -0.01	2.21	2.16	2.18	34,300
09 Jan 14	2.18000 +0.03	2.18	2.15	2.15	22,900
08 Jan 14	2.15000 +0.01	2.16	2.10	2.14	33,700
07 Jan 14	2.14000 -0.02	2.16	2.12	2.16	9,300
06 Jan 14	2.16000 +0.02	2.19	2.15	2.15	30,600
03 Jan 14	2.13990 +0.02	2.14	2.08	2.08	69,000
02 Jan 14	2.12000 -0.02	2.14	2.06	2.06	21,900
31 Dec 13	2.14000 +0.01	2.15	2.11	2.11	17,000
30 Dec 13	2.13110 -0.02	2.15	2.08	2.08	38,100
27 Dec 13	2.15000 +0.00	2.17	2.09	2.09	18,600
26 Dec 13	2.15000 +0.00	2.15	2.13	2.15	31,500
24 Dec 13	2.15000 +0.01	2.16	2.13	2.14	52,400
23 Dec 13	2.14000 +0.01	2.14	2.12	2.14	67,600
20 Dec 13	2.13000 +0.02	2.14	2.11	2.11	64,500
19 Dec 13	2.11000 +0.00	2.11	2.10	2.10	42,500
18 Dec 13	2.11000 +0.00	2.11	2.09	2.10	19,600
17 Dec 13	2.11000 -0.01	2.12	2.07	2.12	21,100
16 Dec 13	2.12000 -0.04	2.17	2.09	2.13	106,500
13 Dec 13	2.16000 +0.01	2.20	2.15	2.15	17,700
12 Dec 13	2.15000 -0.06	2.17	2.01	2.01	84,700
11 Dec 13	2.21000 +0.07	2.21	2.14	2.17	80,900
10 Dec 13	2.14000 +0.00	2.20	2.14	2.14	127,500
09 Dec 13	2.14000 -0.03	2.24	2.14	2.22	221,900
06 Dec 13	2.17000 -0.01	2.27	2.11	2.25	151,200
05 Dec 13	2.18000 +0.02	2.30	2.08	2.16	215,300
04 Dec 13	2.16000 -0.02	2.21	2.11	2.21	86,600
03 Dec 13	2.18000 +0.10	2.24	2.08	2.13	205,800
02 Dec 13	2.07680 +0.18	2.10	1.90	1.90	323,100
29 Nov 13	1.90000 +0.00	1.94	1.90	1.90	34,300
27 Nov 13	1.90000 +0.03	1.92	1.80	1.87	359,100
26 Nov 13	1.87000 +0.08	1.89	1.78	1.84	113,000
25 Nov 13	1.79000 +0.04	1.84	1.75	1.79	179,500
22 Nov 13	1.75000 +0.03	1.75	1.70	1.72	143,700
21 Nov 13	1.72000 +0.02	1.75	1.70	1.72	190,100
20 Nov 13	1.70000 -0.01	1.75	1.70	1.73	49,100
19 Nov 13	1.71000 -0.03	1.72	1.69	1.72	41,900
18 Nov 13	1.74000 +0.10	1.79	1.61	1.65	260,000
15 Nov 13	1.64000 +0.00	1.64	1.61	1.64	225,600
14 Nov 13	1.64000 +0.03	1.64	1.58	1.60	146,600
13 Nov 13	1.61000 +0.04	1.64	1.54	1.61	102,300
12 Nov 13	1.57000 +0.00	1.62	1.51	1.60	29,300
11 Nov 13	1.57000 +0.01	1.62	1.54	1.54	9,200
08 Nov 13	1.56000 -0.01	1.58	1.54	1.58	19,000
07 Nov 13	1.57000 -0.03	1.61	1.55	1.61	63,100
06 Nov 13	1.60000 +0.03	1.64	1.56	1.56	96,600
05 Nov 13	1.57000 +0.00	1.60	1.54	1.55	17,800
04 Nov 13	1.57000 +0.07	1.57	1.47	1.50	89,600
01 Nov 13	1.50000 +0.00	1.51	1.46	1.49	75,600
31 Oct 13	1.49950 +0.00	1.50	1.47	1.49	11,400
30 Oct 13	1.50000 +0.02	1.50	1.50	1.50	9,500
29 Oct 13	1.47990 +0.01	1.48	1.47	1.48	7,100
28 Oct 13	1.47000 +0.00	1.49	1.47	1.47	18,000
25 Oct 13	1.47000 +0.00	1.48	1.46	1.47	19,400
24 Oct 13	1.47000 +0.01	1.52	1.45	1.45	16,600
23 Oct 13	1.46000 -0.02	1.48	1.43	1.44	6,400
22 Oct 13	1.48000 +0.02	1.55	1.43	1.49	346,100
21 Oct 13	1.46000 -0.06	1.53	1.45	1.53	39,200
18 Oct 13	1.52000 +0.01	1.52	1.48	1.50	11,300
17 Oct 13	1.51000 -0.01	1.52	1.45	1.46	4,800
16 Oct 13	1.52000 +0.08	1.53	1.44	1.44	71,900
15 Oct 13	1.44000 -0.02	1.44	1.44	1.44	11,200
14 Oct 13	1.46000 +0.00	1.47	1.44	1.46	30,800
11 Oct 13	1.45500 +0.02	1.46	1.42	1.44	9,500
10 Oct 13	1.43180 -0.01	1.45	1.40	1.42	2,900
09 Oct 13	1.44000 +0.00	1.47	1.40	1.42	33,400
08 Oct 13	1.44000 +0.03	1.44	1.39	1.44	14,100
07 Oct 13	1.41000 -0.08	1.48	1.38	1.45	14,600
04 Oct 13	1.49000 -0.03	1.54	1.42	1.47	49,900
03 Oct 13	1.51990 +0.20	1.54	1.35	1.35	364,500
02 Oct 13	1.32000 +0.02	1.32	1.30	1.30	28,100
01 Oct 13	1.30000 +0.02	1.30	1.28	1.28	9,500
30 Sep 13	1.28000 -0.02	1.33	1.27	1.28	42,300
27 Sep 13	1.30000 +0.00	1.32	1.29	1.30	213,100
26 Sep 13	1.30000 -0.05	1.34	1.30	1.32	57,300
25 Sep 13	1.35000 +0.00	1.35	1.30	1.35	41,500
24 Sep 13	1.35000 -0.01	1.40	1.29	1.36	211,000
23 Sep 13	1.36000 -0.05	1.41	1.35	1.41	56,600
20 Sep 13	1.41000 +0.04	1.41	1.37	1.37	19,300
19 Sep 13	1.37000 -0.03	1.40	1.37	1.40	22,600
18 Sep 13	1.40000 +0.03	1.41	1.37	1.39	83,200
17 Sep 13	1.37100 +0.00	1.38	1.36	1.36	40,300
16 Sep 13	1.37000 +0.00	1.41	1.35	1.41	25,400
13 Sep 13	1.37000 +0.00	1.41	1.37	1.37	18,500
12 Sep 13	1.37000 -0.01	1.44	1.37	1.44	5,000
11 Sep 13	1.38000 -0.03	1.42	1.37	1.38	13,900
10 Sep 13	1.41000 +0.01	1.43	1.38	1.39	57,100
09 Sep 13	1.40000 -0.03	1.43	1.38	1.41	10,700
06 Sep 13	1.43000 -0.04	1.47	1.43	1.44	7,600
05 Sep 13	1.47000 +0.06	1.48	1.40	1.44	21,300
04 Sep 13	1.41000 +0.00	1.46	1.36	1.42	91,700
03 Sep 13	1.41000 +0.04	1.47	1.36	1.47	55,900
30 Aug 13	1.37000 +0.01	1.40	1.36	1.37	30,700
29 Aug 13	1.36000 -0.02	1.40	1.35	1.36	45,400
28 Aug 13	1.37990 -0.01	1.38	1.37	1.37	18,600
27 Aug 13	1.38990 +0.01	1.40	1.35	1.36	14,400
26 Aug 13	1.38000 -0.03	1.41	1.38	1.40	4,600
23 Aug 13	1.41000 +0.04	1.41	1.37	1.37	3,200
22 Aug 13	1.37200 -0.01	1.41	1.32	1.33	30,400
21 Aug 13	1.38000 -0.04	1.39	1.38	1.39	20,200
20 Aug 13	1.41840 +0.00	1.43	1.37	1.42	34,400
19 Aug 13	1.41990 +0.01	1.44	1.37	1.42	61,300
16 Aug 13	1.41000 +0.05	1.42	1.37	1.37	18,500
15 Aug 13	1.36000 -0.05	1.42	1.33	1.42	120,900
14 Aug 13	1.41000 -0.01	1.42	1.40	1.40	129,300
13 Aug 13	1.42000 -0.05	1.47	1.40	1.47	198,000
12 Aug 13	1.47000 -0.01	1.48	1.46	1.46	12,800
09 Aug 13	1.48000 +0.01	1.50	1.46	1.50	61,600
08 Aug 13	1.47000 +0.00	1.48	1.46	1.48	37,300
07 Aug 13	1.47000 -0.01	1.51	1.46	1.46	43,300
06 Aug 13	1.48000 +0.02	1.49	1.47	1.49	33,900
05 Aug 13	1.46000 +0.00	1.48	1.45	1.45	58,300
02 Aug 13	1.46000 +0.00	1.48	1.45	1.46	72,400
01 Aug 13	1.46000 -0.04	1.50	1.41	1.44	227,100
31 Jul 13	1.50000 -0.20	1.60	1.45	1.60	936,500
30 Jul 13	1.70000 -0.05	1.79	1.70	1.76	202,000
29 Jul 13	1.75000 -0.03	1.81	1.75	1.81	146,100
26 Jul 13	1.78000 -0.03	1.81	1.78	1.81	78,400
25 Jul 13	1.81000 +0.01	1.83	1.79	1.81	560,900
24 Jul 13	1.80000 +0.02	1.83	1.79	1.82	880,700
23 Jul 13	1.78000 +0.04	1.82	1.77	1.80	1,086,500
22 Jul 13	1.74000 +0.04	1.79	1.73	1.78	438,300
19 Jul 13	1.69900 +0.15	1.85	1.67	1.85	427,300
18 Jul 13	1.55000 -0.01	1.56	1.54	1.54	12,200
17 Jul 13	1.55820 +0.02	1.56	1.56	1.56	100
16 Jul 13	1.53360 +0.04	1.55	1.50	1.50	8,200
15 Jul 13	1.49000 -0.01	1.51	1.48	1.48	11,200
12 Jul 13	1.50000 +0.00	1.51	1.48	1.51	12,800
11 Jul 13	1.49920 +0.00	1.50	1.48	1.48	3,100
10 Jul 13	1.50000 -0.01	1.50	1.49	1.49	10,800
09 Jul 13	1.51000 -0.03	1.53	1.51	1.52	17,000
08 Jul 13	1.54000 +0.00	1.54	1.52	1.53	1,400
05 Jul 13	1.54100 -0.01	1.55	1.51	1.52	31,300
03 Jul 13	1.54670 +0.00	1.55	1.53	1.53	500
02 Jul 13	1.55100 +0.03	1.57	1.53	1.53	1,000
01 Jul 13	1.52000 +0.03	1.55	1.51	1.51	10,100
28 Jun 13	1.49000 -0.08	1.55	1.49	1.55	22,800
27 Jun 13	1.57000 -0.03	1.60	1.52	1.57	22,300
26 Jun 13	1.60000 +0.09	1.65	1.51	1.51	54,200
25 Jun 13	1.51000 +0.06	1.51	1.47	1.47	1,400
24 Jun 13	1.45000 -0.11	1.54	1.45	1.54	34,700
21 Jun 13	1.56000 +0.03	1.56	1.53	1.53	33,400
20 Jun 13	1.53400 -0.07	1.60	1.51	1.60	16,000
19 Jun 13	1.60000 +0.01	1.62	1.59	1.62	35,600
18 Jun 13	1.59000 +0.02	1.59	1.57	1.58	9,300
17 Jun 13	1.57060 -0.01	1.59	1.57	1.58	24,100
14 Jun 13	1.57690 +0.02	1.59	1.56	1.56	57,200
13 Jun 13	1.56000 +0.00	1.56	1.55	1.56	37,400
12 Jun 13	1.56000 +0.02	1.56	1.53	1.53	35,300
11 Jun 13	1.54000 -0.03	1.56	1.53	1.56	57,300
10 Jun 13	1.57000 +0.00	1.60	1.56	1.58	13,300
07 Jun 13	1.57000 +0.02	1.59	1.55	1.55	25,200
06 Jun 13	1.55000 +0.01	1.55	1.51	1.54	37,500
05 Jun 13	1.54000 -0.05	1.59	1.54	1.59	35,900
04 Jun 13	1.58800 +0.01	1.59	1.57	1.57	9,900
03 Jun 13	1.58000 +0.01	1.62	1.57	1.57	27,900
31 May 13	1.57000 +0.00	1.59	1.55	1.57	207,900
30 May 13	1.57000 +0.00	1.59	1.57	1.58	13,300
29 May 13	1.57000 -0.05	1.60	1.55	1.60	60,000
28 May 13	1.62000 +0.02	1.62	1.58	1.60	51,700
24 May 13	1.59680 +0.10	1.60	1.50	1.50	24,000
23 May 13	1.50000 -0.07	1.55	1.49	1.55	20,200
22 May 13	1.57000 -0.02	1.61	1.57	1.60	21,500
21 May 13	1.59000 +0.02	1.65	1.57	1.57	63,800
20 May 13	1.57000 +0.10	1.59	1.49	1.49	50,800
17 May 13	1.47000 +0.08	1.48	1.43	1.44	89,700
16 May 13	1.39000 +0.00	1.43	1.36	1.41	176,200
15 May 13	1.39000 +0.00	1.44	1.34	1.43	117,000
14 May 13	1.39000 +0.00	1.53	1.39	1.45	205,900
13 May 13	1.39000 -0.01	1.42	1.39	1.39	50,400
10 May 13	1.40000 -0.03	1.45	1.38	1.40	84,800
09 May 13	1.43000 +0.01	1.62	1.43	1.61	37,200
08 May 13	1.42000 +0.02	1.42	1.39	1.40	16,300
07 May 13	1.40000 -0.01	1.43	1.39	1.40	14,900
06 May 13	1.41000 +0.01	1.45	1.41	1.42	19,200
03 May 13	1.40000 +0.02	1.43	1.38	1.43	46,500
02 May 13	1.38000 -0.04	1.42	1.38	1.42	58,200
01 May 13	1.42000 -0.01	1.46	1.41	1.43	38,300
30 Apr 13	1.43000 -0.03	1.45	1.43	1.45	22,100
29 Apr 13	1.46000 +0.00	1.48	1.44	1.46	18,000
26 Apr 13	1.45940 +0.01	1.46	1.45	1.45	3,500
25 Apr 13	1.45000 +0.00	1.45	1.44	1.44	4,100
24 Apr 13	1.44990 +0.01	1.45	1.42	1.43	21,800
23 Apr 13	1.44000 -0.01	1.49	1.41	1.45	49,400
22 Apr 13	1.45000 -0.01	1.48	1.43	1.47	39,700
19 Apr 13	1.46000 +0.02	1.51	1.45	1.47	28,500
18 Apr 13	1.43990 -0.02	1.50	1.41	1.49	30,800
17 Apr 13	1.46000 -0.06	1.65	1.45	1.65	120,800
16 Apr 13	1.52000 -0.05	1.58	1.50	1.58	59,900
15 Apr 13	1.57000 -0.06	1.64	1.57	1.63	40,300
12 Apr 13	1.63000 +0.02	1.63	1.61	1.61	2,700
11 Apr 13	1.61000 -0.02	1.65	1.60	1.65	17,700
10 Apr 13	1.63000 -0.01	1.64	1.63	1.64	16,100
09 Apr 13	1.64000 +0.00	1.65	1.61	1.64	17,700
08 Apr 13	1.64000 -0.04	1.71	1.64	1.69	10,500
05 Apr 13	1.68500 -0.02	1.71	1.68	1.70	24,400
04 Apr 13	1.70000 +0.02	1.72	1.65	1.70	20,900
03 Apr 13	1.68000 -0.03	1.70	1.63	1.70	45,100
02 Apr 13	1.71000 +0.02	1.72	1.68	1.68	40,200
01 Apr 13	1.69000 -0.05	1.80	1.69	1.80	56,400
28 Mar 13	1.74240 +0.17	1.75	1.60	1.60	74,600
27 Mar 13	1.57000 -0.04	1.60	1.57	1.60	2,500
26 Mar 13	1.61000 +0.02	1.71	1.60	1.60	48,000
25 Mar 13	1.58850 +0.00	1.64	1.57	1.64	34,600
22 Mar 13	1.59000 +0.00	1.60	1.59	1.59	17,500
21 Mar 13	1.59000 -0.01	1.60	1.57	1.60	12,100
20 Mar 13	1.59990 +0.08	1.62	1.54	1.54	61,400
19 Mar 13	1.52000 -0.06	1.60	1.52	1.59	52,900
18 Mar 13	1.58000 -0.05	1.63	1.58	1.62	45,100
15 Mar 13	1.63000 +0.03	1.65	1.60	1.60	15,200
14 Mar 13	1.60000 +0.02	1.64	1.58	1.60	8,200
13 Mar 13	1.58090 -0.01	1.61	1.58	1.58	10,200
12 Mar 13	1.59000 -0.04	1.64	1.59	1.63	3,800
11 Mar 13	1.63000 +0.01	1.64	1.61	1.62	14,600
08 Mar 13	1.62000 +0.02	1.81	1.56	1.81	63,700
07 Mar 13	1.60000 -0.02	1.63	1.55	1.61	36,700
06 Mar 13	1.62000 +0.02	1.63	1.60	1.62	5,400
05 Mar 13	1.60000 -0.03	1.62	1.56	1.62	50,400
04 Mar 13	1.63000 +0.01	1.63	1.59	1.60	31,500
01 Mar 13	1.62000 +0.00	1.63	1.51	1.63	4,700
28 Feb 13	1.62000 +0.01	1.72	1.60	1.64	17,500
27 Feb 13	1.61000 +0.01	1.68	1.58	1.60	35,500
26 Feb 13	1.60000 +0.00	1.60	1.60	1.60	11,900
25 Feb 13	1.60000 -0.05	1.62	1.60	1.62	9,900
22 Feb 13	1.65000 +0.02	1.65	1.60	1.62	22,000
21 Feb 13	1.63000 +0.01	1.74	1.62	1.66	6,800
20 Feb 13	1.62000 -0.05	1.72	1.62	1.69	11,800
19 Feb 13	1.67000 +0.05	1.69	1.62	1.69	93,000
15 Feb 13	1.62000 -0.13	1.73	1.59	1.73	18,600
14 Feb 13	1.75000 -0.02	1.78	1.75	1.78	19,200
13 Feb 13	1.77000 -0.01	1.83	1.75	1.75	36,900
12 Feb 13	1.78000 +0.03	1.78	1.73	1.75	60,100
11 Feb 13	1.75000 -0.01	1.78	1.75	1.78	1,400
08 Feb 13	1.76000 +0.02	1.79	1.73	1.75	21,000
07 Feb 13	1.74000 +0.04	1.76	1.70	1.75	109,500
06 Feb 13	1.70000 +0.02	1.70	1.63	1.66	23,800
05 Feb 13	1.68000 -0.04	1.73	1.66	1.73	24,800
04 Feb 13	1.72000 +0.06	1.77	1.67	1.67	318,300
01 Feb 13	1.66000 +0.10	1.66	1.57	1.57	125,000
31 Jan 13	1.56000 -0.06	1.63	1.54	1.61	51,200
30 Jan 13	1.62000 -0.02	1.63	1.57	1.63	40,300
29 Jan 13	1.64000 +0.08	1.66	1.56	1.56	125,300
28 Jan 13	1.55990 -0.09	1.65	1.53	1.64	87,600
25 Jan 13	1.64990 -0.08	1.71	1.64	1.71	43,300
24 Jan 13	1.73000 +0.02	1.73	1.71	1.71	13,500
23 Jan 13	1.71000 -0.05	1.77	1.71	1.77	11,900
22 Jan 13	1.76000 -0.03	1.80	1.76	1.79	24,700
18 Jan 13	1.78990 +0.00	1.79	1.78	1.79	18,500
17 Jan 13	1.79000 -0.01	1.80	1.78	1.78	6,200
16 Jan 13	1.80000 +0.00	1.84	1.78	1.82	13,200
15 Jan 13	1.80400 +0.02	1.81	1.78	1.78	8,800
14 Jan 13	1.78000 -0.01	1.79	1.77	1.79	2,000
11 Jan 13	1.79000 -0.05	1.89	1.77	1.89	39,300
10 Jan 13	1.83900 +0.08	1.86	1.80	1.80	111,800
09 Jan 13	1.76000 +0.07	1.82	1.71	1.71	103,500
08 Jan 13	1.68990 +0.01	1.73	1.67	1.71	34,100
07 Jan 13	1.68000 +0.05	1.68	1.63	1.63	75,700
04 Jan 13	1.63000 +0.04	1.64	1.55	1.60	142,200
03 Jan 13	1.58700 +0.08	1.68	1.55	1.55	83,600
02 Jan 13	1.51000 +0.01	1.62	1.51	1.55	93,500
31 Dec 12	1.50000 +0.03	1.60	1.48	1.60	139,800
28 Dec 12	1.47000 +0.02	1.53	1.47	1.47	56,000
27 Dec 12	1.45000 +0.00	1.54	1.41	1.48	100,800
26 Dec 12	1.45000 +0.00	1.52	1.45	1.50	69,900
24 Dec 12	1.45000 +0.04	1.50	1.41	1.43	43,300
21 Dec 12	1.41000 +0.03	1.44	1.40	1.40	93,500
20 Dec 12	1.38000 -0.02	1.43	1.38	1.42	40,300
19 Dec 12	1.40000 -0.01	1.42	1.38	1.41	106,700
18 Dec 12	1.41100 +0.00	1.43	1.41	1.43	36,800
17 Dec 12	1.41000 +0.00	1.43	1.39	1.41	92,300
14 Dec 12	1.41000 -0.02	1.44	1.40	1.42	38,600
13 Dec 12	1.43000 -0.02	1.50	1.43	1.50	38,700
12 Dec 12	1.45000 -0.09	1.55	1.45	1.55	43,300
11 Dec 12	1.54000 +0.00	1.55	1.52	1.52	49,300
10 Dec 12	1.54000 +0.00	1.54	1.54	1.54	800
07 Dec 12	1.54000 +0.01	1.54	1.52	1.53	12,200
06 Dec 12	1.53000 -0.02	1.55	1.53	1.55	11,400
05 Dec 12	1.54990 -0.06	1.60	1.53	1.60	27,600
04 Dec 12	1.61000 -0.07	1.71	1.61	1.70	21,000
03 Dec 12	1.68000 -0.02	1.70	1.68	1.70	1,300
30 Nov 12	1.70000 +0.01	1.72	1.70	1.70	20,000
29 Nov 12	1.69000 +0.00	1.69	1.69	1.69	3,600
28 Nov 12	1.69000 -0.03	1.71	1.69	1.71	800
27 Nov 12	1.72000 +0.04	1.75	1.70	1.70	40,000
26 Nov 12	1.68000 +0.06	1.70	1.63	1.63	8,300
23 Nov 12	1.62000 +0.00	1.62	1.62	1.62	0
21 Nov 12	1.62000 -0.01	1.62	1.60	1.60	700
20 Nov 12	1.63000 -0.04	1.70	1.63	1.68	1,400
19 Nov 12	1.67000 -0.02	1.70	1.67	1.70	3,100
16 Nov 12	1.69000 +0.07	1.70	1.56	1.64	57,000
15 Nov 12	1.62000 -0.02	1.62	1.62	1.62	400
14 Nov 12	1.64000 +0.00	1.64	1.64	1.64	0
13 Nov 12	1.64000 +0.00	1.64	1.64	1.64	0
12 Nov 12	1.64000 +0.03	1.64	1.60	1.60	10,500
09 Nov 12	1.61000 +0.00	1.61	1.59	1.59	300
08 Nov 12	1.61000 +0.03	1.62	1.61	1.61	5,300
07 Nov 12	1.58000 -0.09	1.66	1.58	1.64	5,100
06 Nov 12	1.67000 +0.05	1.67	1.63	1.63	4,900
05 Nov 12	1.62000 +0.00	1.62	1.62	1.62	0
02 Nov 12	1.62000 +0.10	1.64	1.54	1.54	29,500
01 Nov 12	1.52000 -0.10	1.60	1.50	1.60	38,300
31 Oct 12	1.62000 -0.01	1.63	1.60	1.60	43,200
26 Oct 12	1.63000 -0.02	1.65	1.61	1.65	11,700
25 Oct 12	1.65000 -0.01	1.66	1.65	1.66	6,900
24 Oct 12	1.66000 -0.04	1.69	1.66	1.69	12,800
23 Oct 12	1.70000 -0.01	1.70	1.60	1.67	387,600
22 Oct 12	1.71000 -0.02	1.71	1.69	1.69	4,100
19 Oct 12	1.73000 +0.00	1.74	1.71	1.73	10,800
18 Oct 12	1.72510 -0.03	1.75	1.72	1.75	2,900
17 Oct 12	1.76010 -0.02	1.77	1.76	1.77	1,800
16 Oct 12	1.78000 +0.01	1.80	1.65	1.76	29,500
15 Oct 12	1.77000 +0.01	1.78	1.75	1.77	8,600
12 Oct 12	1.76000 -0.02	1.78	1.75	1.76	15,100
11 Oct 12	1.78000 +0.02	1.78	1.78	1.78	6,100
10 Oct 12	1.76000 -0.03	1.85	1.70	1.77	20,000
09 Oct 12	1.79250 -0.06	1.81	1.77	1.81	11,000
08 Oct 12	1.84990 +0.07	1.85	1.80	1.80	3,600
05 Oct 12	1.78000 -0.07	1.84	1.78	1.82	6,600
04 Oct 12	1.84500 +0.09	1.88	1.78	1.78	6,000
03 Oct 12	1.76000 +0.00	1.76	1.76	1.76	0
02 Oct 12	1.76000 +0.00	1.78	1.76	1.77	6,300
01 Oct 12	1.76000 +0.00	1.76	1.76	1.76	0
28 Sep 12	1.76000 -0.02	1.80	1.75	1.78	67,500
27 Sep 12	1.78000 +0.03	1.78	1.64	1.73	5,800
26 Sep 12	1.74500 -0.01	1.75	1.75	1.75	5,100
25 Sep 12	1.76000 -0.02	1.78	1.76	1.78	1,300
24 Sep 12	1.78000 +0.08	1.78	1.75	1.75	7,300
21 Sep 12	1.70000 -0.13	1.83	1.70	1.79	20,400
20 Sep 12	1.83000 +0.08	1.87	1.77	1.77	18,500
19 Sep 12	1.75000 +0.00	1.76	1.72	1.74	24,500
18 Sep 12	1.75000 +0.00	1.75	1.73	1.75	2,700
17 Sep 12	1.75000 +0.08	1.77	1.70	1.70	11,000
14 Sep 12	1.67000 +0.00	1.68	1.67	1.68	24,600
13 Sep 12	1.67000 +0.00	1.68	1.67	1.67	43,300
12 Sep 12	1.67000 +0.02	1.67	1.64	1.67	27,500
11 Sep 12	1.65000 +0.01	1.65	1.65	1.65	100
10 Sep 12	1.64000 +0.02	1.67	1.60	1.61	51,200
07 Sep 12	1.62000 -0.10	1.74	1.54	1.74	108,500
06 Sep 12	1.72000 -0.08	1.79	1.71	1.79	22,100
05 Sep 12	1.80080 -0.05	1.80	1.80	1.80	3,000
04 Sep 12	1.85000 +0.03	1.88	1.85	1.87	2,900
31 Aug 12	1.82000 +0.01	1.87	1.82	1.85	32,900
30 Aug 12	1.81000 -0.02	1.82	1.81	1.81	5,800
29 Aug 12	1.83000 -0.05	1.90	1.83	1.90	1,800
28 Aug 12	1.88000 +0.07	1.92	1.85	1.85	16,700
27 Aug 12	1.81000 -0.06	1.90	1.81	1.90	4,500
24 Aug 12	1.87000 -0.04	1.87	1.87	1.87	40,300
23 Aug 12	1.91000 -0.01	1.91	1.88	1.91	31,000
22 Aug 12	1.91990 +0.00	1.95	1.91	1.95	13,200
21 Aug 12	1.92000 +0.00	1.92	1.92	1.92	0
20 Aug 12	1.91850 -0.03	1.92	1.92	1.92	200
17 Aug 12	1.95000 +0.00	1.96	1.95	1.96	1,800
16 Aug 12	1.95000 +0.05	1.95	1.95	1.95	100
15 Aug 12	1.90000 +0.00	1.90	1.90	1.90	0
14 Aug 12	1.90000 -0.01	2.09	1.90	1.97	12,400
13 Aug 12	1.91000 +0.01	1.93	1.91	1.93	5,200
10 Aug 12	1.90000 +0.00	1.90	1.90	1.90	1,000
09 Aug 12	1.90000 -0.12	1.91	1.90	1.91	200
08 Aug 12	2.02010 +0.00	2.09	2.02	2.05	32,100
07 Aug 12	2.02000 +0.00	2.02	2.02	2.02	0
06 Aug 12	2.02000 +0.11	2.02	2.02	2.02	200
03 Aug 12	1.91000 -0.10	1.91	1.91	1.91	100
02 Aug 12	2.01000 +0.00	2.01	2.01	2.01	0
01 Aug 12	2.01000 +0.02	2.01	1.90	1.90	4,200
31 Jul 12	1.99000 +0.00	1.99	1.99	1.99	0
30 Jul 12	1.99000 +0.00	1.99	1.99	1.99	0
27 Jul 12	1.98990 +0.09	1.99	1.95	1.95	1,100
26 Jul 12	1.90000 +0.00	1.90	1.90	1.90	0
25 Jul 12	1.90000 +0.00	1.91	1.90	1.90	102,100
24 Jul 12	1.90000 -0.04	1.93	1.90	1.92	10,300
23 Jul 12	1.94000 -0.04	1.97	1.90	1.97	9,700
20 Jul 12	1.98000 -0.04	2.00	1.98	2.00	1,100
19 Jul 12	2.02000 +0.01	2.05	1.97	2.02	4,600
18 Jul 12	2.01000 +0.02	2.01	1.98	1.98	20,600
17 Jul 12	1.98600 -0.01	2.01	1.99	2.00	3,700
16 Jul 12	2.00000 -0.03	2.01	2.00	2.01	9,900
13 Jul 12	2.03000 +0.02	2.05	1.98	1.99	9,600
12 Jul 12	2.01000 +0.01	2.05	1.97	1.97	12,700
11 Jul 12	2.00000 +0.05	2.00	1.99	2.00	9,700
10 Jul 12	1.95000 +0.00	1.95	1.95	1.95	5,100
09 Jul 12	1.95010 +0.00	2.00	1.95	1.96	800
06 Jul 12	1.95000 -0.03	2.00	1.95	2.00	1,300
05 Jul 12	1.98000 +0.03	1.98	1.98	1.98	200
03 Jul 12	1.95000 +0.05	1.95	1.90	1.90	14,700
02 Jul 12	1.90000 +0.01	1.91	1.90	1.90	1,200
29 Jun 12	1.89000 -0.14	2.00	1.89	2.00	374,000
28 Jun 12	2.03000 +0.00	2.03	2.03	2.03	0
27 Jun 12	2.03000 +0.03	2.03	2.03	2.03	200
26 Jun 12	2.00000 +0.00	2.02	1.94	1.98	102,600
25 Jun 12	1.99890 -0.09	2.09	1.74	1.74	6,900
22 Jun 12	2.09000 +0.16	2.09	1.98	1.99	25,400
21 Jun 12	1.93000 -0.07	1.93	1.93	1.93	10,000
20 Jun 12	2.00000 +0.01	2.00	2.00	2.00	300
19 Jun 12	1.99000 +0.10	1.99	1.90	1.90	6,600
18 Jun 12	1.89000 -0.04	1.90	1.84	1.90	1,100
15 Jun 12	1.93000 +0.11	1.93	1.84	1.84	6,800
14 Jun 12	1.82000 +0.05	1.84	1.79	1.79	19,000
13 Jun 12	1.77000 +0.01	1.80	1.77	1.77	1,200
12 Jun 12	1.76000 +0.04	1.89	1.72	1.75	12,200
11 Jun 12	1.72000 -0.18	1.91	1.70	1.86	190,800
08 Jun 12	1.90000 -0.05	1.91	1.75	1.91	203,800
07 Jun 12	1.95000 +0.04	1.95	1.80	1.91	330,000
06 Jun 12	1.91000 +0.00	1.91	1.91	1.91	0
05 Jun 12	1.91000 -0.03	1.94	1.80	1.91	65,900
04 Jun 12	1.94000 +0.04	1.94	1.75	1.90	80,800
01 Jun 12	1.90000 -0.14	1.99	1.90	1.99	4,600
31 May 12	2.04000 +0.06	2.15	1.89	1.91	50,000
30 May 12	1.98000 +0.14	1.99	1.88	1.89	4,700
29 May 12	1.84000 -0.06	1.90	1.80	1.90	46,000
25 May 12	1.90000 -0.04	1.95	1.90	1.95	36,700
24 May 12	1.94000 -0.01	1.99	1.94	1.99	148,400
23 May 12	1.95000 -0.16	2.08	1.90	2.08	51,000
22 May 12	2.11440 -0.02	2.20	2.11	2.16	106,100
21 May 12	2.13000 +0.22	2.19	1.91	1.91	23,900
18 May 12	1.91000 -0.06	1.99	1.90	1.90	6,100
17 May 12	1.97000 -0.03	1.98	1.90	1.98	5,700
16 May 12	2.00000 +0.00	2.02	1.98	1.98	7,200
15 May 12	2.00000 +0.02	2.02	1.98	1.98	61,000
14 May 12	1.98200 -0.17	2.15	1.90	2.15	147,100
11 May 12	2.15000 +0.00	2.15	2.15	2.15	100
10 May 12	2.15000 +0.00	2.15	2.15	2.15	0
09 May 12	2.15000 +0.04	2.16	2.07	2.15	3,300
08 May 12	2.11100 -0.04	2.20	2.11	2.16	700
07 May 12	2.15000 -0.05	2.20	2.06	2.20	8,800
04 May 12	2.20000 +0.05	2.25	2.16	2.20	49,700
03 May 12	2.15000 -0.05	2.21	2.14	2.21	28,200
02 May 12	2.20000 +0.02	2.22	2.20	2.22	2,900
01 May 12	2.18000 -0.02	2.28	2.18	2.26	11,000
30 Apr 12	2.20000 +0.04	2.25	2.20	2.21	10,800
27 Apr 12	2.16000 -0.08	2.20	2.07	2.20	22,700
26 Apr 12	2.24000 +0.06	2.24	2.17	2.20	23,300
25 Apr 12	2.18000 -0.07	2.51	2.18	2.25	64,600
24 Apr 12	2.25000 +0.00	2.34	2.25	2.34	2,300
23 Apr 12	2.25000 +0.02	2.31	2.20	2.30	14,400
20 Apr 12	2.23220 +0.00	2.26	2.23	2.26	1,500
19 Apr 12	2.23500 +0.08	2.25	2.18	2.18	3,300
18 Apr 12	2.15000 +0.03	2.15	2.11	2.12	3,300
17 Apr 12	2.12010 +0.02	2.14	2.10	2.11	5,600
16 Apr 12	2.10000 +0.02	2.10	2.10	2.10	200
13 Apr 12	2.08000 +0.00	2.08	2.08	2.08	0
12 Apr 12	2.08000 +0.03	2.08	2.04	2.04	300
11 Apr 12	2.05000 +0.00	2.07	2.00	2.06	42,400
10 Apr 12	2.05010 -0.01	2.10	2.05	2.10	30,200
09 Apr 12	2.06000 +0.10	2.06	1.98	1.98	23,600
05 Apr 12	1.96000 +0.01	1.96	1.96	1.96	30,300
04 Apr 12	1.95000 -0.02	1.95	1.93	1.94	60,000
03 Apr 12	1.96930 +0.02	1.97	1.97	1.97	200
02 Apr 12	1.94510 +0.01	1.95	1.78	1.90	11,900
30 Mar 12	1.94000 -0.03	1.95	1.94	1.94	600
29 Mar 12	1.97000 +0.04	1.97	1.93	1.93	1,400
28 Mar 12	1.93000 +0.02	1.94	1.90	1.94	23,500
27 Mar 12	1.91000 +0.01	1.91	1.91	1.91	31,000
26 Mar 12	1.90000 +0.02	1.90	1.84	1.84	22,100
23 Mar 12	1.88000 +0.07	1.89	1.84	1.84	5,600
22 Mar 12	1.81000 -0.11	1.89	1.81	1.89	900
21 Mar 12	1.91880 +0.05	1.92	1.87	1.87	700
20 Mar 12	1.87010 -0.04	1.87	1.87	1.87	200
19 Mar 12	1.91000 -0.07	1.94	1.90	1.94	4,400
16 Mar 12	1.98000 -0.07	2.01	1.89	2.01	64,500
15 Mar 12	2.05000 -0.01	2.30	1.90	2.07	60,800
14 Mar 12	2.06010 +0.04	2.07	2.05	2.05	5,900
13 Mar 12	2.02000 +0.02	2.02	2.02	2.02	100
12 Mar 12	2.00000 +0.00	2.02	2.00	2.02	1,300
09 Mar 12	2.00000 +0.01	2.00	2.00	2.00	30,900
08 Mar 12	1.99480 +0.03	2.00	1.95	1.97	18,600
07 Mar 12	1.96320 -0.01	2.02	1.96	1.97	11,600
06 Mar 12	1.97000 -0.05	2.04	1.97	2.02	52,000
05 Mar 12	2.02000 +0.01	2.02	2.02	2.02	9,500
02 Mar 12	2.01440 +0.01	2.01	2.00	2.00	600
01 Mar 12	2.00000 -0.03	2.00	2.00	2.00	500
29 Feb 12	2.03000 +0.03	2.08	2.00	2.01	269,500
28 Feb 12	2.00000 +0.11	2.02	1.89	1.89	154,200
27 Feb 12	1.89000 -0.01	1.90	1.89	1.90	400
24 Feb 12	1.90000 +0.00	1.90	1.90	1.90	0
23 Feb 12	1.90000 +0.06	1.92	1.83	1.83	17,900
22 Feb 12	1.83990 +0.10	1.84	1.76	1.76	24,100
21 Feb 12	1.73750 -0.05	1.77	1.70	1.77	2,600
17 Feb 12	1.79000 -0.01	1.80	1.77	1.77	3,000
16 Feb 12	1.80000 +0.05	1.80	1.73	1.73	29,500
15 Feb 12	1.75000 +0.00	1.75	1.73	1.75	8,400
14 Feb 12	1.75000 -0.02	1.75	1.70	1.73	19,700
13 Feb 12	1.76990 +0.04	1.78	1.71	1.73	138,400
10 Feb 12	1.73000 +0.05	1.73	1.65	1.68	14,400
09 Feb 12	1.68010 -0.15	1.83	1.68	1.83	44,400
08 Feb 12	1.83000 -0.05	1.89	1.83	1.87	32,900
07 Feb 12	1.88000 -0.02	1.90	1.88	1.90	5,600
06 Feb 12	1.90000 -0.09	1.96	1.90	1.96	3,200
03 Feb 12	1.98900 +0.07	2.00	1.90	1.92	10,200
02 Feb 12	1.92000 -0.04	1.96	1.92	1.95	8,800
01 Feb 12	1.96000 -0.05	2.00	1.96	2.00	80,400
31 Jan 12	2.00980 +0.02	2.01	1.95	1.97	11,200
30 Jan 12	1.99000 +0.00	1.99	1.98	1.98	4,100
27 Jan 12	1.99000 +0.00	2.02	1.99	2.00	19,500
26 Jan 12	1.99000 +0.03	1.99	1.96	1.96	22,300
25 Jan 12	1.95920 +0.06	1.96	1.94	1.94	300
24 Jan 12	1.90000 -0.05	1.92	1.90	1.92	1,600
23 Jan 12	1.95000 +0.00	1.96	1.90	1.96	19,100
20 Jan 12	1.95000 +0.03	1.96	1.94	1.94	4,000
19 Jan 12	1.92000 +0.17	1.97	1.73	1.73	46,400
18 Jan 12	1.75000 -0.03	1.82	1.75	1.80	22,000
17 Jan 12	1.78000 -0.01	1.78	1.78	1.78	200
13 Jan 12	1.78800 +0.05	1.80	1.77	1.80	1,300
12 Jan 12	1.74000 +0.01	1.74	1.74	1.74	100
11 Jan 12	1.73000 -0.05	1.87	1.73	1.84	13,700
10 Jan 12	1.78000 +0.01	1.85	1.78	1.79	2,000
09 Jan 12	1.77000 +0.00	1.79	1.76	1.76	12,900
06 Jan 12	1.77000 +0.00	1.78	1.74	1.78	25,100
05 Jan 12	1.77000 +0.10	1.77	1.69	1.69	19,700
04 Jan 12	1.67000 +0.04	1.67	1.63	1.63	1,100
03 Jan 12	1.63000 +0.02	1.63	1.61	1.61	1,000
30 Dec 11	1.61000 +0.02	1.63	1.59	1.61	4,200
29 Dec 11	1.59000 -0.05	1.64	1.55	1.61	5,600
28 Dec 11	1.64000 +0.00	1.64	1.61	1.63	11,800
27 Dec 11	1.64000 -0.02	1.66	1.64	1.66	500
23 Dec 11	1.65570 +0.01	1.66	1.66	1.66	200
22 Dec 11	1.65000 -0.01	1.65	1.65	1.65	600
21 Dec 11	1.66010 +0.00	1.66	1.66	1.66	300
20 Dec 11	1.66000 +0.01	1.71	1.65	1.65	22,800
19 Dec 11	1.65000 +0.00	1.65	1.65	1.65	0
16 Dec 11	1.65000 +0.00	1.66	1.65	1.65	10,500
15 Dec 11	1.65000 +0.00	1.65	1.61	1.65	24,200
14 Dec 11	1.65000 -0.05	1.68	1.63	1.68	22,500
13 Dec 11	1.70000 -0.08	1.76	1.70	1.76	4,500
12 Dec 11	1.78000 -0.02	1.78	1.74	1.74	1,300
09 Dec 11	1.80000 -0.01	1.80	1.79	1.80	22,200
08 Dec 11	1.81000 -0.03	1.83	1.78	1.83	500
07 Dec 11	1.84010 +0.08	1.84	1.81	1.81	13,500
06 Dec 11	1.76000 -0.06	1.80	1.76	1.80	3,900
05 Dec 11	1.82000 -0.02	1.85	1.82	1.85	1,800
02 Dec 11	1.84000 -0.01	1.92	1.81	1.85	51,300
01 Dec 11	1.85000 +0.10	1.99	1.72	1.76	66,900
30 Nov 11	1.75000 +0.10	1.90	1.66	1.66	94,900
29 Nov 11	1.64900 +0.18	1.80	1.49	1.51	73,700
28 Nov 11	1.47100 +0.02	1.75	1.45	1.46	30,400
25 Nov 11	1.45000 +0.00	1.45	1.45	1.45	0
23 Nov 11	1.45000 -0.04	1.52	1.43	1.49	49,100
22 Nov 11	1.49000 +0.02	1.78	1.46	1.46	75,100
21 Nov 11	1.47000 -0.38	1.77	1.43	1.77	119,000
18 Nov 11	1.85000 +0.51	1.85	1.35	1.35	351,000
17 Nov 11	1.34000 +0.10	1.34	1.24	1.25	51,200
16 Nov 11	1.24000 +0.01	1.25	1.23	1.24	16,500
15 Nov 11	1.23000 +0.04	1.26	1.19	1.19	56,200
14 Nov 11	1.19000 -0.01	1.21	1.18	1.21	11,100
11 Nov 11	1.20000 +0.02	1.20	1.19	1.19	21,900
10 Nov 11	1.18000 +0.00	1.25	1.15	1.17	55,300
09 Nov 11	1.18000 -0.06	1.23	1.18	1.23	2,700
08 Nov 11	1.24000 -0.04	1.30	1.22	1.30	193,600
07 Nov 11	1.28000 +0.06	1.30	1.26	1.26	101,600
04 Nov 11	1.22000 +0.17	1.25	1.06	1.06	56,800
03 Nov 11	1.05000 +0.08	1.05	0.96	0.96	43,200
02 Nov 11	0.97000 +0.02	1.00	0.93	0.94	92,400
01 Nov 11	0.95000 +0.01	0.96	0.95	0.95	79,100
31 Oct 11	0.94000 +0.01	0.94	0.92	0.92	22,500
28 Oct 11	0.93000 -0.02	0.94	0.93	0.94	52,200
27 Oct 11	0.95000 +0.01	0.95	0.94	0.94	13,600
26 Oct 11	0.94000 -0.01	0.94	0.93	0.94	12,200
25 Oct 11	0.95000 +0.01	0.95	0.95	0.95	44,300
24 Oct 11	0.94000 +0.00	0.95	0.94	0.95	30,800
21 Oct 11	0.94000 +0.00	0.95	0.93	0.95	11,500
20 Oct 11	0.93500 -0.01	0.94	0.94	0.94	13,700
19 Oct 11	0.95000 +0.01	0.96	0.94	0.94	48,300
18 Oct 11	0.94000 +0.03	0.94	0.93	0.94	15,400
17 Oct 11	0.91000 -0.01	0.94	0.91	0.93	18,900
14 Oct 11	0.92000 -0.03	0.93	0.92	0.93	1,100
13 Oct 11	0.95000 -0.02	0.95	0.90	0.94	716,300
12 Oct 11	0.97000 +0.05	0.97	0.90	0.91	38,000
11 Oct 11	0.92000 +0.00	0.92	0.92	0.92	1,300
10 Oct 11	0.92000 +0.00	0.92	0.92	0.92	0
07 Oct 11	0.92000 -0.03	0.92	0.92	0.92	11,000
06 Oct 11	0.95000 -0.04	0.95	0.94	0.94	46,900
05 Oct 11	0.99000 -0.05	1.00	0.97	1.00	123,200
04 Oct 11	1.03650 +0.09	1.04	0.90	0.93	207,700
03 Oct 11	0.95000 +0.00	0.99	0.90	0.90	11,600
30 Sep 11	0.95000 -0.02	0.95	0.95	0.95	500
29 Sep 11	0.96850 +0.03	0.97	0.94	0.95	14,500
28 Sep 11	0.94000 -0.09	1.06	0.94	1.02	346,700
27 Sep 11	1.03000 +0.04	1.05	0.99	1.00	33,000
26 Sep 11	0.99000 -0.01	1.00	0.75	0.92	63,500
23 Sep 11	1.00000 -0.10	1.10	0.98	1.10	74,900
22 Sep 11	1.10000 -0.08	1.18	1.08	1.18	59,400
21 Sep 11	1.18000 -0.06	1.23	1.17	1.23	12,300
20 Sep 11	1.24000 +0.00	1.30	1.21	1.21	13,000
19 Sep 11	1.24000 -0.11	1.35	1.16	1.35	17,400
16 Sep 11	1.35000 -0.05	1.40	1.30	1.35	42,500
15 Sep 11	1.40000 -0.04	1.45	1.40	1.45	2,900
14 Sep 11	1.44000 -0.06	1.48	1.44	1.48	65,500
13 Sep 11	1.50000 +0.03	1.50	1.50	1.50	400
12 Sep 11	1.47000 +0.01	1.48	1.41	1.41	2,200
09 Sep 11	1.46000 -0.04	1.53	1.46	1.53	3,800
08 Sep 11	1.50000 +0.00	1.50	1.50	1.50	0
07 Sep 11	1.50000 -0.01	1.51	1.50	1.51	800
06 Sep 11	1.51500 +0.02	1.57	1.50	1.50	3,200
02 Sep 11	1.49000 -0.01	1.55	1.49	1.55	11,100
01 Sep 11	1.50000 -0.02	1.54	1.48	1.54	3,900
31 Aug 11	1.52000 -0.01	1.54	1.39	1.51	10,800
30 Aug 11	1.53000 +0.00	1.53	1.53	1.53	0
29 Aug 11	1.53000 +0.01	1.53	1.48	1.52	5,100
26 Aug 11	1.52000 -0.03	1.54	1.46	1.50	3,200
25 Aug 11	1.55000 +0.04	1.56	1.54	1.56	9,400
24 Aug 11	1.51000 +0.05	1.52	1.48	1.50	6,400
23 Aug 11	1.46000 +0.00	1.46	1.46	1.46	800
22 Aug 11	1.46000 -0.03	1.46	1.46	1.46	500
19 Aug 11	1.49000 +0.01	1.50	1.43	1.43	12,000
18 Aug 11	1.47650 -0.13	1.57	1.42	1.57	25,700
17 Aug 11	1.61000 -0.02	1.63	1.61	1.63	400
16 Aug 11	1.63000 +0.00	1.63	1.63	1.63	500
15 Aug 11	1.63000 -0.09	1.70	1.63	1.70	16,000
12 Aug 11	1.72000 +0.02	1.72	1.65	1.65	42,700
11 Aug 11	1.70000 +0.04	1.73	1.60	1.61	16,600
10 Aug 11	1.66000 +0.04	1.66	1.66	1.66	300
09 Aug 11	1.62000 -0.03	1.63	1.57	1.62	2,700
08 Aug 11	1.65000 -0.07	1.80	1.62	1.70	3,400
05 Aug 11	1.72000 -0.08	1.78	1.72	1.78	1,000
04 Aug 11	1.80000 +0.00	1.80	1.80	1.80	0
03 Aug 11	1.80000 +0.04	1.80	1.75	1.76	7,300
02 Aug 11	1.76000 +0.02	1.76	1.74	1.74	6,300
01 Aug 11	1.74000 -0.08	1.81	1.73	1.80	2,200
29 Jul 11	1.82000 +0.07	1.82	1.67	1.74	42,700
28 Jul 11	1.75000 +0.00	1.80	1.74	1.79	653,900
27 Jul 11	1.75000 -0.18	1.92	1.74	1.90	27,200
26 Jul 11	1.92990 -0.03	1.94	1.90	1.93	90,300
25 Jul 11	1.96000 -0.07	2.05	1.93	2.05	19,200
22 Jul 11	2.02850 +0.01	2.03	2.03	2.03	700
21 Jul 11	2.02000 +0.02	2.02	1.92	2.00	45,300
20 Jul 11	2.00000 -0.07	2.05	1.97	2.04	20,000
19 Jul 11	2.07000 -0.03	2.09	2.04	2.08	15,500
18 Jul 11	2.09950 -0.06	2.13	2.05	2.10	31,200
15 Jul 11	2.15920 +0.03	2.16	2.13	2.16	1,700
14 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
13 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
12 Jul 11	2.13000 -0.02	2.13	2.08	2.10	11,600
11 Jul 11	2.15000 +0.00	2.15	2.12	2.15	5,300
08 Jul 11	2.14990 +0.02	2.15	2.12	2.15	3,700
07 Jul 11	2.13000 -0.01	2.16	2.13	2.16	12,400
06 Jul 11	2.13800 +0.01	2.15	2.10	2.13	54,000
05 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
01 Jul 11	2.13000 -0.03	2.14	2.08	2.11	5,700
30 Jun 11	2.16000 +0.02	2.16	2.14	2.16	2,700
29 Jun 11	2.14000 -0.03	2.14	2.14	2.14	1,000
28 Jun 11	2.17000 +0.02	2.17	2.17	2.17	1,800
27 Jun 11	2.15000 +0.02	2.17	2.10	2.10	42,700
24 Jun 11	2.13000 -0.01	2.17	2.12	2.16	38,800
23 Jun 11	2.14000 -0.01	2.15	2.14	2.15	1,900
22 Jun 11	2.15000 +0.00	2.17	2.15	2.17	1,200
21 Jun 11	2.15000 +0.03	2.17	2.15	2.15	2,200
20 Jun 11	2.12000 -0.03	2.20	2.12	2.15	8,000
17 Jun 11	2.15000 -0.05	2.19	2.15	2.17	27,700
16 Jun 11	2.20000 +0.00	2.20	2.18	2.19	16,600
15 Jun 11	2.20000 +0.03	2.20	2.20	2.20	1,500
14 Jun 11	2.17000 -0.03	2.17	2.17	2.17	3,100
13 Jun 11	2.20000 +0.00	2.22	2.20	2.20	5,600
10 Jun 11	2.20000 +0.01	2.20	2.19	2.19	1,800
09 Jun 11	2.19000 -0.01	2.21	2.15	2.15	2,900
08 Jun 11	2.19990 +0.02	2.20	2.20	2.20	300
07 Jun 11	2.18000 +0.03	2.20	2.14	2.20	5,800
06 Jun 11	2.15000 -0.04	2.18	2.14	2.18	3,400
03 Jun 11	2.19000 +0.00	2.20	2.15	2.19	55,100
02 Jun 11	2.19000 -0.11	2.25	2.18	2.25	10,700
01 Jun 11	2.30000 +0.00	2.30	2.30	2.30	0
31 May 11	2.30000 +0.05	2.30	2.28	2.28	1,100
27 May 11	2.25000 -0.01	2.25	2.25	2.25	5,900
26 May 11	2.26000 +0.01	2.35	2.25	2.30	16,500
25 May 11	2.25000 -0.05	2.35	2.25	2.30	69,800
24 May 11	2.30000 -0.07	2.30	2.30	2.30	1,200
23 May 11	2.37000 +0.02	2.37	2.28	2.35	3,600
20 May 11	2.35000 -0.05	2.42	2.35	2.41	563,700
19 May 11	2.40000 -0.05	2.45	2.39	2.44	40,400
18 May 11	2.45000 -0.10	2.54	2.42	2.54	42,800
17 May 11	2.55000 +0.00	2.55	2.55	2.55	0
16 May 11	2.55000 -0.08	2.62	2.42	2.60	54,000
13 May 11	2.63000 +0.17	2.63	2.54	2.55	7,600
12 May 11	2.46000 -0.16	2.65	2.41	2.57	232,900
11 May 11	2.62000 -0.06	2.71	2.57	2.65	310,600
10 May 11	2.68000 +0.02	2.68	2.65	2.66	3,300
09 May 11	2.66000 +0.05	2.70	2.60	2.66	3,300
06 May 11	2.61000 +0.10	2.61	2.51	2.54	6,300
05 May 11	2.51000 -0.01	2.55	2.46	2.52	70,300
04 May 11	2.52000 -0.07	2.62	2.46	2.61	22,000
03 May 11	2.59200 -0.07	2.62	2.55	2.61	41,500
02 May 11	2.66650 +0.00	2.67	2.61	2.64	600
29 Apr 11	2.67000 +0.02	2.70	2.65	2.65	4,300
28 Apr 11	2.64990 +0.00	2.65	2.62	2.62	900
27 Apr 11	2.65000 +0.06	2.65	2.60	2.60	7,200
26 Apr 11	2.59000 -0.06	2.70	2.59	2.60	4,200
25 Apr 11	2.65000 +0.01	2.65	2.60	2.61	1,600
21 Apr 11	2.63900 -0.04	2.70	2.64	2.67	4,500
20 Apr 11	2.68000 +0.08	2.70	2.62	2.62	900
19 Apr 11	2.60000 -0.05	2.70	2.50	2.67	3,900
18 Apr 11	2.65000 -0.09	2.70	2.65	2.70	25,400
15 Apr 11	2.74000 -0.01	2.75	2.72	2.72	500
14 Apr 11	2.75000 +0.15	2.75	2.62	2.62	10,900
13 Apr 11	2.60000 -0.17	2.80	2.60	2.79	25,200
12 Apr 11	2.77000 +0.04	2.80	2.75	2.75	2,400
11 Apr 11	2.73000 +0.03	2.80	2.67	2.67	1,700
08 Apr 11	2.70000 +0.07	2.72	2.63	2.65	6,400
07 Apr 11	2.63000 +0.00	2.63	2.61	2.62	8,900
06 Apr 11	2.63000 +0.08	2.65	2.55	2.55	5,500
05 Apr 11	2.55000 -0.07	2.66	2.43	2.60	57,000
04 Apr 11	2.62000 -0.09	2.70	2.61	2.70	6,100
01 Apr 11	2.71000 +0.01	2.85	2.60	2.75	5,300
31 Mar 11	2.70000 +0.12	2.73	2.42	2.58	57,200
30 Mar 11	2.57990 -0.09	2.70	2.50	2.70	10,500
29 Mar 11	2.67000 +0.12	2.80	2.60	2.60	27,800
28 Mar 11	2.55000 -0.15	2.72	2.54	2.72	28,300
25 Mar 11	2.70000 -0.06	2.88	2.70	2.76	546,100
24 Mar 11	2.76000 +0.08	2.95	2.69	2.69	25,200
23 Mar 11	2.68010 -0.03	2.71	2.64	2.71	10,300
22 Mar 11	2.71000 -0.08	2.80	2.70	2.77	13,900
21 Mar 11	2.79000 +0.09	2.82	2.75	2.75	21,100
18 Mar 11	2.70000 -0.10	2.85	2.70	2.83	22,800
17 Mar 11	2.80000 +0.06	2.85	2.75	2.75	59,500
16 Mar 11	2.74000 +0.00	2.75	2.69	2.69	15,700
15 Mar 11	2.74400 +0.00	2.75	2.72	2.75	1,100
14 Mar 11	2.74000 +0.04	2.76	2.67	2.67	1,300
11 Mar 11	2.70000 -0.07	2.80	2.65	2.75	14,700
10 Mar 11	2.76500 +0.04	2.80	2.66	2.66	35,000
09 Mar 11	2.73000 +0.07	2.75	2.69	2.69	11,900
08 Mar 11	2.66000 -0.04	2.80	2.66	2.71	96,300
07 Mar 11	2.70000 +0.02	2.74	2.63	2.67	21,500
04 Mar 11	2.68000 -0.01	2.70	2.65	2.65	1,700
03 Mar 11	2.68990 +0.04	2.74	2.65	2.69	8,000
02 Mar 11	2.65000 +0.01	2.74	2.64	2.64	20,400
01 Mar 11	2.64000 +0.08	2.72	2.55	2.55	90,100
28 Feb 11	2.56000 -0.02	2.57	2.49	2.57	14,500
25 Feb 11	2.58000 +0.10	2.58	2.48	2.50	19,200
24 Feb 11	2.48000 +0.00	2.51	2.40	2.50	108,400
23 Feb 11	2.48000 -0.05	2.55	2.47	2.50	3,200
22 Feb 11	2.53000 +0.03	2.53	2.48	2.50	92,700
18 Feb 11	2.50000 -0.12	2.64	2.50	2.60	24,100
17 Feb 11	2.62000 -0.03	2.70	2.59	2.65	20,200
16 Feb 11	2.65000 -0.03	2.72	2.50	2.70	73,200
15 Feb 11	2.68050 +0.00	2.72	2.62	2.65	96,600
14 Feb 11	2.68000 +0.14	2.71	2.55	2.66	215,200
11 Feb 11	2.54000 +0.10	2.59	2.48	2.50	378,900
10 Feb 11	2.44000 -0.26	2.75	2.20	2.70	5,170,100
09 Feb 11	2.70000 -0.07	2.76	2.47	2.75	39,800
08 Feb 11	2.77000 -0.23	3.00	2.75	2.95	652,100
07 Feb 11	3.00000 +0.03	3.05	2.98	3.00	27,000
04 Feb 11	2.97000 +0.09	2.97	2.90	2.90	7,000
03 Feb 11	2.88000 +0.02	2.93	2.88	2.90	4,900
02 Feb 11	2.86000 +0.01	2.86	2.84	2.84	2,000
01 Feb 11	2.85000 +0.00	2.93	2.85	2.89	5,500
31 Jan 11	2.85000 -0.07	2.95	2.85	2.91	17,300
28 Jan 11	2.92000 -0.04	3.00	2.92	2.97	10,300
27 Jan 11	2.95800 +0.01	3.00	2.94	2.97	9,600
26 Jan 11	2.95000 +0.19	3.00	2.65	2.75	49,200
25 Jan 11	2.76000 +0.00	2.76	2.76	2.76	0
24 Jan 11	2.76000 +0.26	2.90	2.50	2.51	51,800
21 Jan 11	2.50000 -0.34	3.11	2.50	2.87	83,100
20 Jan 11	2.84010 -0.01	2.85	2.81	2.83	18,500
19 Jan 11	2.85000 +0.00	2.85	2.74	2.80	53,700
18 Jan 11	2.85000 +0.40	2.85	2.41	2.45	34,600
14 Jan 11	2.45000 -0.02	2.45	2.45	2.45	2,100
13 Jan 11	2.47000 +0.04	2.49	2.43	2.43	11,000
12 Jan 11	2.43000 +0.02	2.43	2.41	2.41	7,500
11 Jan 11	2.41000 +0.02	2.41	2.37	2.37	6,800
10 Jan 11	2.39000 -0.01	2.39	2.39	2.39	300
07 Jan 11	2.40000 +0.02	2.40	2.37	2.37	900
06 Jan 11	2.38000 +0.04	2.38	2.34	2.34	7,900
05 Jan 11	2.34000 +0.04	2.34	2.30	2.30	900
04 Jan 11	2.30000 +0.00	2.33	2.30	2.33	3,300
03 Jan 11	2.30000 -0.03	2.49	2.30	2.34	12,400
31 Dec 10	2.33000 +0.03	2.33	2.29	2.29	10,000
30 Dec 10	2.30000 -0.05	2.35	2.19	2.35	53,400
29 Dec 10	2.35000 +0.00	2.48	2.35	2.36	8,500
28 Dec 10	2.35000 -0.13	2.49	2.35	2.49	32,600
27 Dec 10	2.48000 +0.02	2.49	2.44	2.44	5,900
23 Dec 10	2.46000 -0.03	2.54	2.46	2.49	11,600
22 Dec 10	2.49000 +0.09	2.49	2.40	2.40	5,800
21 Dec 10	2.40000 -0.11	2.40	2.40	2.40	16,800
20 Dec 10	2.51000 +0.00	2.51	2.40	2.40	600
17 Dec 10	2.51000 -0.01	2.51	2.51	2.51	100
16 Dec 10	2.52000 -0.06	2.52	2.40	2.40	500
15 Dec 10	2.58000 +0.00	2.58	2.58	2.58	0
14 Dec 10	2.58000 +0.13	2.58	2.48	2.48	1,000
13 Dec 10	2.45000 -0.07	2.50	2.45	2.50	28,100
10 Dec 10	2.52000 -0.08	2.52	2.45	2.45	5,000
09 Dec 10	2.60000 +0.02	2.60	2.45	2.50	40,600
08 Dec 10	2.58000 -0.02	2.58	2.58	2.58	2,000
07 Dec 10	2.60000 +0.07	2.60	2.45	2.53	107,300
06 Dec 10	2.53000 -0.01	2.58	2.50	2.58	52,300
03 Dec 10	2.54000 -0.04	2.54	2.50	2.54	16,800
02 Dec 10	2.58000 +0.03	2.70	2.55	2.55	18,600
01 Dec 10	2.55000 +0.03	2.55	2.55	2.55	100
30 Nov 10	2.52000 +0.00	2.52	2.50	2.50	8,700
29 Nov 10	2.52000 +0.04	2.52	2.40	2.40	25,200
26 Nov 10	2.48000 +0.00	2.48	2.48	2.48	0
24 Nov 10	2.48000 -0.02	2.50	2.26	2.26	3,700
23 Nov 10	2.50000 +0.00	2.50	2.30	2.45	2,600
22 Nov 10	2.50000 +0.10	2.50	2.39	2.40	30,800
19 Nov 10	2.40000 +0.00	2.40	2.30	2.30	1,500
18 Nov 10	2.40000 +0.05	2.40	2.30	2.40	3,100
17 Nov 10	2.35000 +0.10	2.35	2.35	2.35	300
16 Nov 10	2.25000 -0.05	2.34	2.25	2.34	3,000
15 Nov 10	2.30000 +0.01	2.45	2.30	2.45	48,700
12 Nov 10	2.29000 -0.01	2.49	2.29	2.30	6,100
11 Nov 10	2.30000 +0.00	2.40	2.29	2.38	60,600
10 Nov 10	2.30000 +0.01	2.35	2.28	2.28	95,100
09 Nov 10	2.29000 +0.00	2.29	2.29	2.29	0
08 Nov 10	2.29000 +0.00	2.29	2.25	2.29	1,700
05 Nov 10	2.29000 +0.01	2.29	2.25	2.25	10,600
04 Nov 10	2.28000 -0.07	2.32	2.28	2.30	18,900
03 Nov 10	2.35000 +0.00	2.35	2.35	2.35	0
02 Nov 10	2.35000 +0.00	2.35	2.35	2.35	0
01 Nov 10	2.35000 +0.00	2.35	2.25	2.35	1,300
29 Oct 10	2.35000 +0.00	2.35	2.35	2.35	0
28 Oct 10	2.35000 +0.05	2.35	2.35	2.35	100
27 Oct 10	2.30000 +0.05	2.35	2.20	2.35	3,200
26 Oct 10	2.25000 +0.00	2.25	2.25	2.25	0
25 Oct 10	2.25000 +0.00	2.25	2.25	2.25	500
22 Oct 10	2.25000 -0.05	2.35	2.25	2.35	2,000
21 Oct 10	2.30000 +0.00	2.49	2.30	2.49	2,200
20 Oct 10	2.30000 +0.10	2.30	2.15	2.20	26,300
19 Oct 10	2.20000 -0.30	2.40	2.10	2.40	263,000
18 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
15 Oct 10	2.50000 +0.00	2.50	2.50	2.50	500
14 Oct 10	2.50000 +0.00	2.50	2.50	2.50	15,400
13 Oct 10	2.50000 +0.00	2.50	2.50	2.50	22,700
12 Oct 10	2.50000 +0.00	2.50	2.50	2.50	1,000
11 Oct 10	2.50000 -0.05	2.50	2.50	2.50	2,400
08 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
07 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
06 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
05 Oct 10	2.55000 +0.05	2.55	2.55	2.55	1,000
04 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
01 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
30 Sep 10	2.50000 -0.10	2.65	2.45	2.65	30,500
29 Sep 10	2.60000 +0.00	2.70	2.60	2.60	44,300
28 Sep 10	2.60000 +0.05	2.60	2.60	2.60	23,300
27 Sep 10	2.55000 +0.00	2.55	2.55	2.55	0
24 Sep 10	2.55000 +0.11	2.55	2.44	2.44	7,000
23 Sep 10	2.44000 +0.00	2.44	2.44	2.44	0
22 Sep 10	2.44000 -0.01	2.44	2.35	2.35	400
21 Sep 10	2.45000 +0.00	2.45	2.35	2.35	5,300
20 Sep 10	2.45000 -0.01	2.49	2.25	2.49	7,100
17 Sep 10	2.46000 +0.03	2.46	2.45	2.45	12,100
16 Sep 10	2.43000 +0.03	2.43	2.43	2.43	100
15 Sep 10	2.40000 +0.00	2.40	2.40	2.40	0
14 Sep 10	2.40000 +0.00	2.40	2.30	2.30	25,200
13 Sep 10	2.40000 +0.20	2.40	2.05	2.10	29,200
10 Sep 10	2.20000 -0.04	2.25	2.20	2.21	6,600
09 Sep 10	2.24000 +0.02	2.24	2.24	2.24	500
08 Sep 10	2.22000 +0.00	2.22	2.22	2.22	0
07 Sep 10	2.22000 -0.03	2.22	2.22	2.22	35,000
03 Sep 10	2.25000 +0.00	2.25	2.25	2.25	0
02 Sep 10	2.25000 +0.05	2.25	2.22	2.22	17,900
01 Sep 10	2.20000 +0.00	2.20	2.20	2.20	0
31 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
30 Aug 10	2.20000 +0.00	2.20	2.20	2.20	2,500
27 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
26 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
25 Aug 10	2.20000 +0.00	2.20	2.20	2.20	300
24 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
23 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
20 Aug 10	2.20000 +0.00	2.20	2.20	2.20	2,500
19 Aug 10	2.20000 -0.01	2.21	2.20	2.21	5,600
18 Aug 10	2.21000 +0.00	2.21	2.21	2.21	0
17 Aug 10	2.21000 +0.01	2.21	2.20	2.20	6,000
16 Aug 10	2.20000 +0.00	2.20	2.20	2.20	3,000
13 Aug 10	2.20000 +0.05	2.20	2.15	2.20	17,500
12 Aug 10	2.15000 -0.05	2.20	2.15	2.20	3,500
11 Aug 10	2.20000 -0.20	2.30	2.10	2.30	646,500
10 Aug 10	2.40000 +0.00	2.40	2.30	2.40	6,000
09 Aug 10	2.40000 -0.10	2.40	2.39	2.39	1,400
06 Aug 10	2.50000 +0.00	2.50	2.25	2.40	2,900
05 Aug 10	2.50000 +0.00	2.50	2.50	2.50	500
04 Aug 10	2.50000 +0.00	2.50	2.50	2.50	0
03 Aug 10	2.50000 +0.00	2.50	2.50	2.50	0
02 Aug 10	2.50000 +0.00	2.50	2.25	2.36	51,000
30 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
29 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
28 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
27 Jul 10	2.49990 +0.00	2.50	2.50	2.50	2,000
26 Jul 10	2.50000 +0.05	2.50	2.45	2.50	17,600
23 Jul 10	2.45000 -0.10	2.45	2.45	2.45	100
22 Jul 10	2.55000 +0.05	2.55	2.55	2.55	1,000
21 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
20 Jul 10	2.50000 +0.00	2.50	2.50	2.50	1,000
19 Jul 10	2.50000 -0.11	2.55	2.50	2.55	21,800
16 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
15 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
14 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
13 Jul 10	2.61000 +0.06	2.61	2.61	2.61	200
12 Jul 10	2.55000 +0.00	2.55	2.55	2.55	1,000
09 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
08 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
07 Jul 10	2.55000 +0.00	2.60	2.55	2.60	1,500
06 Jul 10	2.55000 +0.00	2.55	2.55	2.55	1,000
02 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
01 Jul 10	2.55000 +0.00	2.55	2.55	2.55	700
30 Jun 10	2.55000 -0.05	2.60	2.55	2.60	3,600
29 Jun 10	2.60000 +0.00	2.60	2.60	2.60	6,500
28 Jun 10	2.60000 +0.00	2.60	2.60	2.60	4,000
25 Jun 10	2.60000 +0.00	2.60	2.60	2.60	2,000
24 Jun 10	2.60000 +0.00	2.60	2.60	2.60	2,500
23 Jun 10	2.60000 +0.00	2.60	2.60	2.60	0
22 Jun 10	2.60000 +0.00	2.60	2.60	2.60	0
21 Jun 10	2.60000 +0.00	2.70	2.55	2.68	25,700
18 Jun 10	2.60000 +0.00	2.60	2.60	2.60	1,600
17 Jun 10	2.60000 +0.00	2.60	2.51	2.51	1,400
16 Jun 10	2.60000 +0.11	2.65	2.60	2.65	61,700
15 Jun 10	2.49000 -0.01	2.49	2.49	2.49	2,000
14 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
11 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
10 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
09 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
07 Jun 10	2.50000 -0.16	2.50	2.50	2.50	400
04 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
03 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
02 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
01 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
28 May 10	2.66000 +0.00	2.66	2.66	2.66	0
27 May 10	2.66000 +0.00	2.66	2.66	2.66	0
26 May 10	2.66000 +0.00	2.66	2.66	2.66	0
25 May 10	2.66000 +0.00	2.66	2.66	2.66	0
24 May 10	2.66000 +0.00	2.66	2.66	2.66	0
21 May 10	2.66000 +0.00	2.66	2.66	2.66	100
20 May 10	2.66000 +0.00	2.66	2.66	2.66	0
19 May 10	2.66000 +0.00	2.66	2.66	2.66	100
18 May 10	2.66000 +0.00	2.66	2.66	2.66	0
17 May 10	2.66000 +0.06	2.66	2.66	2.66	300
14 May 10	2.60000 +0.01	2.60	2.60	2.60	1,000
13 May 10	2.59000 +0.09	2.59	2.45	2.51	28,500
12 May 10	2.50000 -0.16	2.50	2.50	2.50	2,000
11 May 10	2.66000 +0.16	2.66	2.35	2.40	14,600
10 May 10	2.50000 -0.20	2.50	2.40	2.40	1,600
07 May 10	2.70000 +0.00	2.70	2.25	2.55	24,400
06 May 10	2.70000 +0.00	2.70	2.45	2.70	11,400
05 May 10	2.70000 +0.05	2.70	2.70	2.70	100
04 May 10	2.65000 -0.05	2.70	2.50	2.70	4,400
03 May 10	2.70000 +0.15	2.70	2.60	2.60	2,500
30 Apr 10	2.55000 -0.05	2.55	2.50	2.50	1,900
29 Apr 10	2.60000 +0.02	2.60	2.60	2.60	1,000
28 Apr 10	2.58000 +0.00	2.58	2.50	2.50	1,200
27 Apr 10	2.58000 +0.13	2.58	2.45	2.45	2,600
26 Apr 10	2.45000 -0.05	2.45	2.35	2.42	11,200
23 Apr 10	2.50000 +0.00	2.50	2.50	2.50	10,000
22 Apr 10	2.50000 +0.00	2.50	2.50	2.50	12,500
21 Apr 10	2.50000 +0.00	2.51	2.50	2.51	6,200
20 Apr 10	2.50000 +0.00	2.50	2.50	2.50	500
19 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
16 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
15 Apr 10	2.50000 +0.00	2.50	2.36	2.50	4,100
14 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
13 Apr 10	2.50000 +0.10	2.50	2.50	2.50	1,100
12 Apr 10	2.39900 -0.09	2.45	2.39	2.45	20,500
09 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
08 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
07 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
06 Apr 10	2.49000 +0.04	2.49	2.25	2.45	6,000
05 Apr 10	2.45000 -0.05	2.50	2.40	2.45	8,700
01 Apr 10	2.50000 +0.05	2.50	2.50	2.50	500
31 Mar 10	2.45000 -0.05	2.45	2.45	2.45	2,500
30 Mar 10	2.50000 +0.00	2.50	2.49	2.49	2,500
29 Mar 10	2.50000 +0.00	2.50	2.50	2.50	2,500
26 Mar 10	2.50000 +0.00	2.50	2.50	2.50	1,400
25 Mar 10	2.50000 +0.00	2.50	2.50	2.50	700
24 Mar 10	2.50000 -0.05	2.55	2.50	2.55	5,100
23 Mar 10	2.55000 +0.00	2.58	2.55	2.55	6,300
22 Mar 10	2.55000 +0.02	2.55	2.50	2.50	58,200
19 Mar 10	2.53000 +0.04	2.53	2.30	2.49	1,116,100
18 Mar 10	2.49000 +0.09	2.49	2.40	2.49	1,300
17 Mar 10	2.40000 -0.05	2.41	2.25	2.41	75,800
16 Mar 10	2.45000 +0.00	2.45	2.45	2.45	0
15 Mar 10	2.45000 -0.05	2.45	2.40	2.45	1,500
12 Mar 10	2.50000 +0.00	2.50	2.50	2.50	53,400
11 Mar 10	2.50000 +0.00	2.50	2.50	2.50	1,200
10 Mar 10	2.50000 +0.00	2.50	2.50	2.50	0
09 Mar 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Mar 10	2.50000 +0.00	2.50	2.50	2.50	800
05 Mar 10	2.50000 +0.25	2.50	2.50	2.50	1,200
04 Mar 10	2.25000 -0.17	2.25	2.25	2.25	2,500
03 Mar 10	2.42000 -0.13	2.50	2.42	2.50	8,000
02 Mar 10	2.55000 +0.15	2.55	2.40	2.40	5,100
01 Mar 10	2.40000 +0.00	2.40	2.40	2.40	0
26 Feb 10	2.40000 +0.15	2.50	2.40	2.50	162,400
25 Feb 10	2.25000 +0.00	2.40	2.25	2.40	504,800
24 Feb 10	2.25000 +0.00	2.35	2.25	2.35	7,600
23 Feb 10	2.25000 +0.00	2.25	2.25	2.25	14,000
22 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
19 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
18 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
17 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
16 Feb 10	2.25000 +0.00	2.25	2.25	2.25	2,900
12 Feb 10	2.25000 -0.05	2.50	2.10	2.50	1,700
11 Feb 10	2.30000 -0.20	2.30	2.25	2.25	292,900
10 Feb 10	2.50000 +0.15	2.50	2.26	2.26	800
09 Feb 10	2.35000 -0.15	2.35	2.35	2.35	2,800
08 Feb 10	2.50000 -0.35	2.50	2.25	2.25	100,100
05 Feb 10	2.85000 +0.00	2.85	2.85	2.85	500
04 Feb 10	2.85000 +0.25	2.85	2.85	2.85	1,000
03 Feb 10	2.60000 +0.00	2.85	2.40	2.85	2,600
02 Feb 10	2.60000 +0.10	2.60	2.60	2.60	1,000
01 Feb 10	2.50000 +0.00	2.50	2.50	2.50	0
29 Jan 10	2.50000 +0.00	2.85	2.50	2.85	6,800
28 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
27 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
26 Jan 10	2.50000 +0.10	2.60	2.30	2.59	17,400
25 Jan 10	2.40000 -0.25	2.60	2.30	2.60	2,500
22 Jan 10	2.65000 -0.10	2.65	2.65	2.65	3,000
21 Jan 10	2.75000 +0.00	2.75	2.75	2.75	0
20 Jan 10	2.75000 +0.00	2.75	2.75	2.75	0
19 Jan 10	2.75000 -0.05	2.85	2.75	2.85	2,900
15 Jan 10	2.80000 +0.00	2.80	2.80	2.80	0
14 Jan 10	2.80000 +0.30	2.80	2.79	2.79	1,000
13 Jan 10	2.50000 +0.00	2.50	2.36	2.36	1,000
12 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
11 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Jan 10	2.50000 +0.00	2.50	2.50	2.50	500
07 Jan 10	2.50000 +0.00	2.50	2.50	2.50	700
06 Jan 10	2.50000 +0.10	2.50	2.25	2.50	131,800
05 Jan 10	2.40000 -0.10	2.40	2.40	2.40	1,000
04 Jan 10	2.50000 +0.30	2.50	2.35	2.35	1,000
31 Dec 09	2.20000 -0.20	2.35	2.20	2.35	14,100
30 Dec 09	2.40000 +0.00	2.40	2.40	2.40	0
29 Dec 09	2.40000 -0.05	2.40	2.40	2.40	2,000
28 Dec 09	2.45000 +0.00	2.45	2.45	2.45	1,000

InfuSystems Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.23000 +0.49	14.28	13.77	13.77	116,298
19 Oct 26	13.74000 +0.34	13.78	13.44	13.44	97,652
16 Oct 26	13.40000 -0.52	13.97	13.24	13.95	131,777
15 Oct 26	13.92000 +0.32	14.02	13.69	13.72	88,400
14 Oct 26	13.60000 +0.11	13.80	13.34	13.42	142,125
13 Oct 26	13.49000 -0.11	13.80	13.47	13.63	103,107
12 Oct 26	13.60000 +0.04	13.82	13.51	13.60	116,339
09 Oct 26	13.56000 +0.15	13.65	13.41	13.45	62,786
08 Oct 26	13.41000 +0.08	13.50	13.09	13.25	94,703
07 Oct 26	13.33000 +0.06	13.65	13.19	13.19	113,844
06 Oct 26	13.27000 -0.22	13.75	13.21	13.51	75,767
05 Oct 26	13.49000 +0.33	13.85	13.15	13.23	137,703
02 Oct 26	13.16000 +0.34	13.20	12.91	12.99	124,099
01 Oct 26	12.82000 -0.07	13.06	12.62	12.78	111,756
30 Sep 26	12.89000 -0.14	13.08	12.76	13.02	101,635
29 Sep 26	13.03000 +0.16	13.05	12.65	12.82	85,191
28 Sep 26	12.87000 +0.16	12.89	12.59	12.69	108,386
25 Sep 26	12.71000 +0.02	12.80	12.47	12.69	106,623
24 Sep 26	12.69000 -0.01	12.86	12.50	12.75	109,052
23 Sep 26	12.70000 -0.41	13.03	12.63	13.00	151,178
22 Sep 26	13.11000 +0.31	13.20	12.87	12.95	164,113
21 Sep 26	12.80000 -0.05	12.94	12.66	12.85	152,955
18 Sep 26	12.85000 +0.37	13.15	12.24	12.43	468,530
17 Sep 26	12.48000 +0.03	12.72	12.34	12.56	147,886
16 Sep 26	12.45000 +0.19	12.63	12.24	12.24	188,587
15 Sep 26	12.26000 +0.01	12.27	11.99	12.27	82,807
14 Sep 26	12.25000 +0.10	12.37	11.80	12.05	108,272
11 Sep 26	12.15000 +0.03	12.31	11.94	12.26	137,045
10 Sep 26	12.12000 -0.08	12.45	11.97	12.05	146,410
09 Sep 26	12.20000 +0.31	12.23	11.88	11.88	175,394
08 Sep 26	11.89000 -0.35	12.12	11.81	12.12	104,867
04 Sep 26	12.24000 +0.06	12.35	12.10	12.10	83,162
03 Sep 26	12.18000 +0.04	12.47	11.99	12.29	72,447
02 Sep 26	12.14000 +0.04	12.40	12.01	12.12	162,917
01 Sep 26	12.10000 -0.05	12.23	12.04	12.08	72,226
31 Aug 26	12.15000 +0.11	12.20	11.95	11.95	79,399
28 Aug 26	12.04000 -0.02	12.11	11.95	12.11	53,584
27 Aug 26	12.06000 +0.02	12.20	11.88	12.04	107,637
26 Aug 26	12.04000 +0.02	12.14	11.79	11.88	104,516
25 Aug 26	12.02000 +0.07	12.12	11.90	11.93	68,842
24 Aug 26	11.95000 -0.26	12.12	11.90	12.12	79,054
21 Aug 26	12.21000 +0.01	12.34	12.00	12.25	99,979
20 Aug 26	12.20000 +0.01	12.38	12.10	12.20	107,217
19 Aug 26	12.19000 -0.04	12.50	12.09	12.30	107,717
18 Aug 26	12.23000 +0.07	12.35	12.01	12.20	80,335
17 Aug 26	12.16000 -0.11	12.19	11.90	12.13	94,671
14 Aug 26	12.27000 -0.21	12.54	12.09	12.42	74,807
13 Aug 26	12.48000 +0.24	12.54	12.22	12.31	116,739
12 Aug 26	12.24000 -0.22	12.40	12.02	12.40	116,416
11 Aug 26	12.46000 +0.34	12.52	12.03	12.14	144,662
10 Aug 26	12.12000 -0.37	12.53	12.04	12.42	200,409
07 Aug 26	12.49000 +0.62	12.49	11.59	11.82	199,338
06 Aug 26	11.87000 -0.28	12.10	11.58	12.10	182,501
05 Aug 26	12.15000 -0.17	12.97	11.99	12.07	443,643
04 Aug 26	12.32000 +3.10	12.50	9.88	10.14	581,134
03 Aug 26	9.22000 +0.08	9.52	9.11	9.22	238,252
31 Jul 26	9.14000 -0.05	9.44	8.88	9.18	172,806
30 Jul 26	9.19000 -0.57	9.76	9.14	9.69	150,907
29 Jul 26	9.76000 -0.16	10.00	9.42	9.81	173,236
28 Jul 26	9.92000 +0.56	9.94	9.36	9.43	114,136
27 Jul 26	9.36000 +0.24	9.52	9.12	9.12	128,952
24 Jul 26	9.12000 +0.23	9.27	8.89	8.89	98,048
23 Jul 26	8.89000 -0.01	8.92	8.76	8.90	100,808
22 Jul 26	8.90000 -0.25	9.12	8.86	9.10	113,459
21 Jul 26	9.15000 +0.21	9.20	8.95	9.15	149,942
20 Jul 26	8.94000 +0.02	9.08	8.69	9.00	178,832
17 Jul 26	8.92000 -0.32	9.39	8.85	9.14	100,659
16 Jul 26	9.24000 +0.23	9.48	8.97	9.02	155,535
15 Jul 26	9.01000 -0.18	9.36	8.93	9.14	109,000
14 Jul 26	9.19000 -0.11	9.35	9.12	9.32	85,981
13 Jul 26	9.30000 -0.38	9.70	9.26	9.63	138,275
10 Jul 26	9.68000 -0.06	9.95	9.55	9.79	84,729
09 Jul 26	9.74000 +0.04	9.96	9.60	9.60	78,062
08 Jul 26	9.70000 +0.01	9.91	9.46	9.67	161,310
07 Jul 26	9.69000 -0.28	10.10	9.67	10.00	141,933
06 Jul 26	9.97000 -0.19	10.24	9.83	10.16	220,911
02 Jul 26	10.16000 +0.14	10.24	9.94	10.04	80,698
01 Jul 26	10.02000 +0.37	10.05	9.70	9.70	153,074
30 Jun 26	9.65000 -0.23	9.86	9.56	9.77	196,269
29 Jun 26	9.88000 -0.17	10.32	9.75	10.05	263,634
26 Jun 26	10.05000 +1.00	10.30	8.96	9.10	2,759,917
25 Jun 26	9.05000 -0.10	9.26	8.99	9.18	158,492
24 Jun 26	9.15000 +0.07	9.23	9.02	9.08	76,044
23 Jun 26	9.08000 +0.16	9.16	8.70	8.96	116,002
22 Jun 26	8.92000 -0.50	9.41	8.83	9.35	135,507
18 Jun 26	9.42000 +0.67	9.42	8.73	8.74	198,639
17 Jun 26	8.75000 -0.05	9.00	8.63	8.89	119,787
16 Jun 26	8.80000 +0.00	9.10	8.80	8.80	263,447
15 Jun 26	8.80000 -0.34	9.17	8.78	9.08	135,805
12 Jun 26	9.14000 +0.09	9.27	9.01	9.13	157,719
11 Jun 26	9.05000 +0.17	9.14	8.84	8.90	142,083
10 Jun 26	8.88000 -0.13	9.13	8.83	9.03	111,349
09 Jun 26	9.01000 +0.00	9.11	8.85	8.96	160,156
08 Jun 26	9.01000 -0.23	9.33	8.98	9.33	94,251
05 Jun 26	9.24000 +0.12	9.34	8.98	9.10	98,046
04 Jun 26	9.12000 +0.09	9.35	8.96	8.96	99,557
03 Jun 26	9.03000 +0.15	9.10	8.78	8.88	128,348
02 Jun 26	8.88000 -0.07	9.18	8.78	8.78	214,185
01 Jun 26	8.95000 -0.12	9.15	8.75	9.00	156,938
29 May 26	9.07000 +0.01	9.51	9.02	9.10	163,202
28 May 26	9.06000 -0.19	9.42	9.01	9.18	138,026
27 May 26	9.25000 -0.26	9.63	9.19	9.51	181,815
26 May 26	9.51000 -0.15	10.00	9.31	9.91	159,212
22 May 26	9.66000 -0.28	10.24	9.65	9.94	151,050
21 May 26	9.94000 -0.22	10.15	9.61	10.00	314,540
20 May 26	10.16000 +0.49	10.21	9.46	9.76	280,979
19 May 26	9.67000 +0.77	9.85	9.05	9.05	445,782
18 May 26	8.90000 +0.13	9.05	8.67	8.69	208,307
15 May 26	8.77000 +0.16	8.77	8.36	8.44	172,773
14 May 26	8.61000 +0.40	8.65	8.19	8.25	192,720
13 May 26	8.21000 -0.20	8.67	8.18	8.27	375,631
12 May 26	8.41000 +0.04	8.71	8.04	8.41	609,216
11 May 26	8.37000 -0.04	8.70	8.21	8.46	325,447
08 May 26	8.41000 -0.56	9.03	8.37	9.03	347,199
07 May 26	8.97000 -1.17	9.12	8.10	8.34	728,537
06 May 26	10.14000 -0.48	10.70	10.09	10.66	93,908
05 May 26	10.62000 +0.23	10.67	10.30	10.45	84,912
04 May 26	10.39000 +0.02	10.65	10.30	10.46	127,845
01 May 26	10.37000 +0.24	10.55	10.10	10.19	122,935
30 Apr 26	10.13000 +0.30	10.15	9.62	9.93	153,376
29 Apr 26	9.83000 -0.35	10.28	9.71	10.28	114,666
28 Apr 26	10.18000 -0.48	10.68	10.04	10.60	87,305
27 Apr 26	10.66000 +0.32	11.00	10.34	10.34	202,772
24 Apr 26	10.34000 +0.07	10.40	9.97	10.40	104,726
23 Apr 26	10.27000 -0.14	10.48	10.22	10.36	75,645
22 Apr 26	10.41000 +0.11	10.47	10.21	10.44	73,098
21 Apr 26	10.30000 -0.49	10.93	10.25	10.80	76,717
20 Apr 26	10.79000 +0.21	10.86	10.32	10.39	115,977
17 Apr 26	10.58000 +0.35	10.60	10.18	10.32	141,864
16 Apr 26	10.23000 +0.03	10.32	9.97	10.21	94,257
15 Apr 26	10.20000 +0.21	10.26	10.02	10.04	65,935
14 Apr 26	9.99000 +0.26	9.99	9.74	9.74	126,808
13 Apr 26	9.73000 +0.35	9.76	9.38	9.38	61,641
10 Apr 26	9.38000 -0.24	9.64	9.31	9.62	59,909
09 Apr 26	9.62000 +0.15	9.68	9.27	9.45	67,907
08 Apr 26	9.47000 +0.11	9.65	9.43	9.57	89,800
07 Apr 26	9.36000 -0.07	9.57	9.27	9.43	52,538
06 Apr 26	9.43000 +0.14	9.61	9.20	9.26	91,252
02 Apr 26	9.29000 -0.01	9.40	8.93	9.11	59,026
01 Apr 26	9.30000 +0.07	9.43	9.06	9.26	66,512
31 Mar 26	9.23000 -0.12	9.50	9.12	9.50	87,937
30 Mar 26	9.35000 -0.19	9.63	9.15	9.60	166,554
27 Mar 26	9.54000 -0.16	9.71	9.41	9.71	72,732
26 Mar 26	9.70000 -0.09	10.06	9.51	9.51	103,834
25 Mar 26	9.79000 +0.10	9.85	9.60	9.76	61,672
24 Mar 26	9.69000 +0.09	9.74	9.40	9.42	106,790
23 Mar 26	9.60000 +0.51	9.67	9.11	9.23	109,919
20 Mar 26	9.09000 -0.46	9.45	8.72	9.44	188,094
19 Mar 26	9.55000 -0.07	9.64	9.30	9.53	98,436
18 Mar 26	9.62000 -0.21	9.79	9.57	9.77	100,664
17 Mar 26	9.83000 +0.26	9.84	9.60	9.60	136,607
16 Mar 26	9.57000 +0.26	9.76	9.32	9.40	110,698
13 Mar 26	9.31000 -0.08	9.43	9.23	9.39	82,343
12 Mar 26	9.39000 -0.22	9.62	9.32	9.47	100,536
11 Mar 26	9.61000 -0.07	9.82	9.46	9.70	76,159
10 Mar 26	9.68000 -0.15	9.91	9.62	9.69	92,338
09 Mar 26	9.83000 +0.35	9.84	9.37	9.37	144,321
06 Mar 26	9.48000 -0.20	9.58	9.23	9.57	96,059
05 Mar 26	9.68000 +0.08	9.77	9.35	9.48	170,835
04 Mar 26	9.60000 +0.42	9.61	9.23	9.23	136,691
03 Mar 26	9.18000 -0.11	9.41	8.92	9.19	177,779
02 Mar 26	9.29000 +0.52	9.38	7.29	7.29	259,345
27 Feb 26	8.77000 -0.42	9.04	8.65	9.04	130,536
26 Feb 26	9.19000 +0.63	9.21	8.52	8.63	174,166
25 Feb 26	8.56000 -0.04	8.74	8.41	8.70	155,349
24 Feb 26	8.60000 +1.02	8.61	8.12	8.28	180,682
23 Feb 26	7.58000 -0.37	7.97	7.53	7.92	102,889
20 Feb 26	7.95000 +0.05	8.08	7.80	7.80	118,836
19 Feb 26	7.90000 +0.15	7.90	7.58	7.77	95,199
18 Feb 26	7.75000 +0.15	7.81	7.57	7.60	54,490
17 Feb 26	7.60000 +0.06	7.65	7.40	7.52	71,925
13 Feb 26	7.54000 +0.12	7.59	7.44	7.44	62,070
12 Feb 26	7.42000 -0.19	7.66	7.32	7.62	165,325
11 Feb 26	7.61000 +0.00	7.64	7.36	7.61	178,051
10 Feb 26	7.61000 -0.05	7.72	7.53	7.64	232,702
09 Feb 26	7.66000 -0.06	7.79	7.56	7.70	129,469
06 Feb 26	7.72000 +0.15	7.76	7.51	7.54	137,138
05 Feb 26	7.57000 -0.19	7.88	7.51	7.72	166,819
04 Feb 26	7.76000 -0.53	8.47	7.68	8.21	255,961
03 Feb 26	8.29000 +0.05	8.39	7.97	8.26	170,805
02 Feb 26	8.24000 -0.02	8.30	8.00	8.12	169,862
30 Jan 26	8.26000 +0.21	8.31	7.93	8.02	168,931
29 Jan 26	8.05000 -0.06	8.20	7.92	8.12	186,359
28 Jan 26	8.11000 -0.37	8.70	8.06	8.45	104,935
27 Jan 26	8.48000 -0.17	8.64	8.31	8.64	150,207
26 Jan 26	8.65000 +0.17	8.96	8.50	8.50	157,689
23 Jan 26	8.48000 -0.17	8.66	8.35	8.60	105,608
22 Jan 26	8.65000 +0.03	8.80	8.54	8.64	91,720
21 Jan 26	8.62000 +0.22	8.74	8.42	8.46	83,470
20 Jan 26	8.40000 -0.38	8.80	8.34	8.61	148,140
16 Jan 26	8.78000 +0.18	8.83	8.45	8.54	142,219
15 Jan 26	8.60000 -0.12	8.71	8.48	8.71	124,700
14 Jan 26	8.72000 +0.21	8.78	8.51	8.51	120,591
13 Jan 26	8.51000 -0.23	8.75	8.30	8.74	141,604
12 Jan 26	8.74000 +0.07	8.98	8.59	8.61	140,748
09 Jan 26	8.67000 -0.30	8.99	8.58	8.94	95,429
08 Jan 26	8.97000 +0.06	8.97	8.80	8.80	79,330
07 Jan 26	8.91000 +0.14	8.98	8.66	8.69	111,017
06 Jan 26	8.77000 -0.05	8.81	8.57	8.74	105,052
05 Jan 26	8.82000 +0.43	8.86	8.42	8.46	137,702
02 Jan 26	8.39000 -0.58	9.01	8.36	9.01	285,153
31 Dec 25	8.97000 +0.06	8.97	8.81	8.96	127,445
30 Dec 25	8.91000 -0.05	9.03	8.71	8.96	83,107
29 Dec 25	8.96000 +0.00	8.96	8.76	8.82	114,472
26 Dec 25	8.96000 -0.15	9.14	8.75	9.11	131,638
24 Dec 25	9.11000 +0.07	9.13	8.90	9.02	45,593
23 Dec 25	9.04000 -0.12	9.19	8.96	9.18	55,519
22 Dec 25	9.16000 -0.04	9.40	9.00	9.16	91,370
19 Dec 25	9.20000 -0.32	9.53	8.90	9.46	232,565
18 Dec 25	9.52000 +0.20	9.66	9.43	9.46	78,381
17 Dec 25	9.32000 +0.03	9.54	9.25	9.25	123,802
16 Dec 25	9.29000 +0.05	9.31	9.11	9.15	103,548
15 Dec 25	9.24000 +0.00	9.31	8.98	9.31	123,888
12 Dec 25	9.24000 +0.03	9.27	9.04	9.19	80,538
11 Dec 25	9.21000 +0.10	9.38	9.16	9.18	84,200
10 Dec 25	9.11000 -0.02	9.28	9.06	9.13	116,350
09 Dec 25	9.13000 +0.38	9.22	8.70	8.70	142,884
08 Dec 25	8.75000 -0.14	9.03	8.67	8.78	156,642
05 Dec 25	8.89000 -0.07	9.16	8.87	8.93	106,154
04 Dec 25	8.96000 -0.38	9.24	8.93	9.24	95,188
03 Dec 25	9.34000 +0.37	9.34	8.77	8.95	124,412
02 Dec 25	8.97000 -0.30	9.29	8.96	9.22	118,569
01 Dec 25	9.27000 -0.01	9.34	9.00	9.21	100,187
28 Nov 25	9.28000 +0.03	9.36	9.08	9.23	62,303
26 Nov 25	9.25000 -0.38	9.65	9.23	9.58	102,053
25 Nov 25	9.63000 +0.12	9.72	9.20	9.48	79,777
24 Nov 25	9.51000 +0.05	9.65	9.19	9.46	173,417
21 Nov 25	9.46000 +0.24	9.57	9.12	9.19	117,569
20 Nov 25	9.22000 -0.06	9.72	9.16	9.57	199,761
19 Nov 25	9.28000 -0.03	9.40	9.15	9.28	175,047
18 Nov 25	9.31000 -0.01	9.41	9.17	9.25	107,721
17 Nov 25	9.32000 -0.19	9.66	9.24	9.55	130,728
14 Nov 25	9.51000 -0.65	10.10	9.47	10.00	187,581
13 Nov 25	10.16000 -0.27	10.41	10.03	10.35	143,086
12 Nov 25	10.43000 -0.02	10.69	10.23	10.50	141,471
11 Nov 25	10.45000 +0.36	10.57	10.10	10.10	231,999
10 Nov 25	10.09000 +0.17	10.20	9.70	9.92	224,649
07 Nov 25	9.92000 -0.37	10.35	9.78	10.27	205,083
06 Nov 25	10.29000 +0.29	10.32	9.84	9.84	229,662
05 Nov 25	10.00000 +0.54	10.69	9.49	9.55	360,626
04 Nov 25	9.46000 -0.94	9.70	8.57	9.25	437,948
03 Nov 25	10.40000 +0.04	10.57	9.90	10.35	173,782
31 Oct 25	10.36000 +0.36	10.38	10.00	10.05	108,782
30 Oct 25	10.00000 -0.52	10.61	9.96	10.43	164,360
29 Oct 25	10.52000 +0.07	10.87	10.34	10.46	207,767
28 Oct 25	10.45000 +0.44	10.50	9.92	9.99	234,599
27 Oct 25	10.01000 -0.12	10.45	9.87	10.32	159,956
24 Oct 25	10.13000 +0.07	10.29	9.98	10.11	129,733
23 Oct 25	10.06000 +0.27	10.18	9.67	9.91	144,493
22 Oct 25	9.79000 +0.11	10.06	9.66	9.80	214,753
21 Oct 25	9.68000 +0.08	9.73	9.49	9.63	116,601
20 Oct 25	9.60000 +0.60	9.68	9.15	9.15	156,529
17 Oct 25	9.00000 -0.29	9.35	8.98	9.19	141,354
16 Oct 25	9.29000 -0.22	9.61	9.18	9.59	111,681
15 Oct 25	9.51000 +0.37	9.56	9.15	9.20	153,423
14 Oct 25	9.14000 -0.08	9.25	8.95	9.10	109,539
13 Oct 25	9.22000 -0.01	9.40	8.96	9.27	169,856
10 Oct 25	9.23000 -0.38	9.76	9.11	9.61	267,482
09 Oct 25	9.61000 -0.21	9.98	9.37	9.94	397,909
08 Oct 25	9.82000 -0.35	10.27	9.62	10.27	254,571
07 Oct 25	10.17000 -0.33	10.67	10.12	10.45	205,929
06 Oct 25	10.50000 +0.14	10.59	10.11	10.36	252,767
03 Oct 25	10.36000 +0.14	10.96	10.18	10.32	453,908
02 Oct 25	10.22000 -0.05	10.34	10.05	10.27	157,268
01 Oct 25	10.27000 -0.09	10.35	10.08	10.24	163,313
30 Sep 25	10.36000 -0.14	10.50	10.01	10.35	162,862
29 Sep 25	10.50000 +0.16	10.59	10.22	10.43	281,583
26 Sep 25	10.34000 +0.26	10.43	10.16	10.21	251,025
25 Sep 25	10.08000 -0.17	10.19	10.00	10.10	108,608
24 Sep 25	10.25000 +0.03	10.46	10.05	10.25	219,690
23 Sep 25	10.22000 -0.19	10.64	10.13	10.55	258,715
22 Sep 25	10.41000 +0.41	10.52	9.99	10.00	419,961
19 Sep 25	10.00000 -0.04	10.09	9.85	10.08	219,266
18 Sep 25	10.04000 +0.26	10.18	9.90	10.08	222,709
17 Sep 25	9.78000 -0.32	10.23	9.73	10.14	202,405
16 Sep 25	10.10000 -0.06	10.33	10.02	10.24	259,849
15 Sep 25	10.16000 +0.17	10.24	9.82	10.00	375,751
12 Sep 25	9.99000 -0.14	10.13	9.97	10.12	156,166
11 Sep 25	10.13000 +0.03	10.27	10.01	10.12	235,267
10 Sep 25	10.10000 -0.32	10.47	10.01	10.42	286,997
09 Sep 25	10.42000 +0.16	10.57	10.13	10.34	316,773
08 Sep 25	10.26000 +0.10	10.30	9.90	10.17	307,678
05 Sep 25	10.16000 -0.47	10.60	10.05	10.56	227,345
04 Sep 25	10.63000 +0.08	10.69	10.48	10.55	177,987
03 Sep 25	10.55000 -0.03	10.81	10.38	10.63	207,192
02 Sep 25	10.58000 -0.20	10.74	10.32	10.70	339,601
29 Aug 25	10.78000 +0.05	11.04	10.56	10.88	314,254
28 Aug 25	10.73000 +0.39	10.90	10.41	10.48	715,185
27 Aug 25	10.34000 +0.42	10.50	10.06	10.10	547,220
26 Aug 25	9.92000 +0.05	10.13	9.70	9.87	302,987
25 Aug 25	9.87000 +0.30	9.95	9.59	9.60	276,328
22 Aug 25	9.57000 -0.04	9.87	9.45	9.70	167,703
21 Aug 25	9.61000 +0.01	9.89	9.51	9.65	274,134
20 Aug 25	9.60000 -0.02	9.71	9.32	9.52	300,442
19 Aug 25	9.62000 +0.09	9.67	9.42	9.49	235,853
18 Aug 25	9.53000 -0.14	9.70	9.42	9.65	220,539
15 Aug 25	9.66500 +0.14	9.70	9.19	9.56	267,763
14 Aug 25	9.53000 +0.21	9.58	9.18	9.34	278,861
13 Aug 25	9.32000 -0.11	9.45	8.78	9.45	506,423
12 Aug 25	9.43000 +0.83	9.43	8.44	8.56	421,025
11 Aug 25	8.60000 -0.23	9.93	8.47	9.44	708,725
08 Aug 25	8.83000 +1.31	8.89	7.65	7.65	655,960
07 Aug 25	7.52000 +0.35	7.53	7.05	7.22	302,530
06 Aug 25	7.17000 +1.10	7.21	6.15	6.20	297,680
05 Aug 25	6.07000 +0.22	6.27	5.79	6.09	287,464
04 Aug 25	5.85000 +0.15	5.91	5.69	5.73	119,628
01 Aug 25	5.70000 +0.10	5.72	5.43	5.51	92,083
31 Jul 25	5.60000 -0.11	5.76	5.52	5.68	57,850
30 Jul 25	5.71000 -0.15	5.89	5.70	5.89	49,538
29 Jul 25	5.86000 -0.04	5.92	5.76	5.85	85,105
28 Jul 25	5.90000 -0.11	6.01	5.89	5.93	115,995
25 Jul 25	6.01000 +0.10	6.01	5.80	5.90	104,786
24 Jul 25	5.91000 -0.05	5.96	5.77	5.93	124,299
23 Jul 25	5.96000 +0.21	5.96	5.71	5.77	163,194
22 Jul 25	5.75000 +0.24	5.78	5.56	5.56	144,781
21 Jul 25	5.51000 +0.03	5.60	5.43	5.48	132,374
18 Jul 25	5.48000 +0.07	5.53	5.38	5.47	158,642
17 Jul 25	5.41000 -0.09	5.60	5.39	5.53	143,318
16 Jul 25	5.50000 +0.02	5.61	5.46	5.52	90,550
15 Jul 25	5.48000 -0.13	5.67	5.46	5.63	111,146
14 Jul 25	5.61000 -0.19	5.84	5.55	5.83	89,876
11 Jul 25	5.80000 -0.39	6.22	5.80	6.17	51,355
10 Jul 25	6.19000 -0.10	6.31	6.11	6.22	69,594
09 Jul 25	6.29000 +0.16	6.30	6.11	6.12	70,015
08 Jul 25	6.13000 -0.12	6.28	6.12	6.24	108,976
07 Jul 25	6.25000 +0.09	6.40	6.13	6.16	171,427
03 Jul 25	6.16000 -0.01	6.31	6.13	6.16	45,677
02 Jul 25	6.17000 -0.01	6.27	6.09	6.24	76,613
01 Jul 25	6.18000 -0.06	6.32	6.10	6.22	125,008
30 Jun 25	6.24000 +0.12	6.32	5.84	6.19	327,400
27 Jun 25	6.12000 -0.34	6.53	6.08	6.44	2,510,219
26 Jun 25	6.46000 +0.06	6.51	6.34	6.40	125,092
25 Jun 25	6.40000 +0.14	6.43	6.16	6.31	135,303
24 Jun 25	6.26000 +0.08	6.39	6.20	6.25	128,736
23 Jun 25	6.18000 -0.07	6.26	5.83	6.18	160,902
20 Jun 25	6.25000 +0.06	6.35	6.10	6.18	220,323
18 Jun 25	6.19000 +0.03	6.28	6.09	6.12	161,281
17 Jun 25	6.16000 -0.22	6.36	6.15	6.32	178,177
16 Jun 25	6.38000 +0.17	6.41	6.12	6.26	132,300
13 Jun 25	6.21000 +0.11	6.25	5.92	6.00	129,455
12 Jun 25	6.10000 +0.01	6.11	5.98	6.08	86,359
11 Jun 25	6.09000 +0.04	6.19	5.94	6.09	185,925
10 Jun 25	6.05000 +0.10	6.06	5.89	5.98	104,119
09 Jun 25	5.95000 -0.16	6.16	5.91	6.11	76,038
06 Jun 25	6.11000 +0.18	6.11	5.95	5.95	100,374
05 Jun 25	5.93000 -0.17	6.16	5.92	6.13	117,115
04 Jun 25	6.10000 +0.04	6.19	6.01	6.10	128,675
03 Jun 25	6.06000 +0.38	6.10	5.67	5.67	121,297
02 Jun 25	5.68000 -0.10	5.82	5.63	5.73	187,068
30 May 25	5.78000 +0.18	5.83	5.46	5.51	166,410
29 May 25	5.60000 +0.38	5.65	5.30	5.30	154,511
28 May 25	5.22000 +0.03	5.26	5.08	5.20	312,566
27 May 25	5.19000 -0.22	5.57	5.17	5.42	207,544
23 May 25	5.41000 -0.39	5.81	5.38	5.62	175,484
22 May 25	5.80000 -0.25	6.03	5.80	5.99	175,239
21 May 25	6.05000 -0.05	6.07	5.97	6.01	147,263
20 May 25	6.10000 -0.02	6.18	5.89	6.12	135,419
19 May 25	6.12000 -0.03	6.14	5.88	6.09	204,837
16 May 25	6.15000 +0.15	6.24	5.97	5.97	187,043
15 May 25	6.00000 +0.27	6.05	5.72	5.74	173,605
14 May 25	5.73000 -0.02	5.94	5.68	5.69	156,481
13 May 25	5.75000 +0.27	5.76	5.43	5.46	211,393
12 May 25	5.48000 +0.11	5.56	5.26	5.53	337,094
09 May 25	5.37000 -0.10	5.55	5.30	5.46	188,879
08 May 25	5.47000 +0.72	5.61	5.10	5.15	241,698
07 May 25	4.75000 +0.05	4.89	4.70	4.70	142,667
06 May 25	4.70000 -0.08	4.78	4.67	4.76	59,001
05 May 25	4.78000 -0.07	4.85	4.74	4.83	84,643
02 May 25	4.85000 +0.10	4.89	4.75	4.78	67,373
01 May 25	4.75000 +0.03	4.81	4.67	4.76	75,532
30 Apr 25	4.72000 -0.20	4.90	4.66	4.86	171,516
29 Apr 25	4.92000 -0.02	5.01	4.86	4.95	62,514
28 Apr 25	4.94000 -0.03	5.12	4.82	4.94	81,958
25 Apr 25	4.97000 -0.03	4.99	4.87	4.95	79,295
24 Apr 25	5.00000 +0.00	5.08	4.93	5.02	110,606
23 Apr 25	5.00000 +0.20	5.21	4.87	4.87	111,139
22 Apr 25	4.80000 -0.11	5.00	4.73	5.00	357,918
21 Apr 25	4.91000 +0.00	5.01	4.87	4.87	144,864
17 Apr 25	4.91000 -0.07	4.97	4.87	4.97	133,640
16 Apr 25	4.98000 -0.05	5.06	4.94	4.99	157,526
15 Apr 25	5.03000 +0.03	5.09	4.89	5.03	97,311
14 Apr 25	5.00000 +0.02	5.28	5.00	5.05	115,703
11 Apr 25	4.98000 +0.07	5.01	4.74	4.88	105,934
10 Apr 25	4.91000 -0.16	5.07	4.77	4.77	187,803
09 Apr 25	5.07000 +0.27	5.21	4.67	4.74	232,362
08 Apr 25	4.80000 -0.20	5.21	4.68	5.21	99,666
07 Apr 25	5.00000 +0.09	5.23	4.61	4.70	192,741
04 Apr 25	4.91000 -0.12	5.01	4.73	4.85	169,486
03 Apr 25	5.03000 -0.29	5.16	4.84	5.05	267,329
02 Apr 25	5.32000 -0.04	5.45	5.23	5.26	121,609
01 Apr 25	5.36000 -0.02	5.59	5.30	5.42	92,818
31 Mar 25	5.38000 -0.09	5.52	5.26	5.45	131,402
28 Mar 25	5.47000 -0.59	6.06	5.44	6.06	64,402
27 Mar 25	6.06000 +0.02	6.11	5.99	6.03	76,033
26 Mar 25	6.04000 -0.11	6.19	5.95	6.10	114,236
25 Mar 25	6.15000 +0.08	6.22	5.96	6.04	96,884
24 Mar 25	6.07000 +0.24	6.10	5.81	5.93	117,588
21 Mar 25	5.83000 +0.18	5.84	5.56	5.57	226,043
20 Mar 25	5.65000 -0.07	5.78	5.55	5.69	65,303
19 Mar 25	5.72000 -0.08	5.80	5.67	5.79	68,367
18 Mar 25	5.80000 +0.05	5.85	5.63	5.72	83,564
17 Mar 25	5.75000 +0.20	5.87	5.47	5.48	186,271
14 Mar 25	5.55000 +0.09	5.75	5.46	5.46	115,853
13 Mar 25	5.46000 -0.23	5.74	5.37	5.69	122,400
12 Mar 25	5.69000 +0.12	5.74	5.49	5.62	146,175
11 Mar 25	5.57000 -0.07	5.69	5.45	5.69	209,839
10 Mar 25	5.64000 -0.47	6.11	5.28	5.99	351,153
07 Mar 25	6.11000 -0.14	6.22	6.03	6.16	193,461
06 Mar 25	6.25000 +0.02	6.37	6.10	6.15	169,132
05 Mar 25	6.23000 -0.24	6.59	6.18	6.59	186,118
04 Mar 25	6.47000 -0.79	6.80	6.30	6.65	229,393
03 Mar 25	7.26000 -0.72	7.97	7.24	7.95	111,986
28 Feb 25	7.98000 +0.19	8.00	7.70	7.79	131,628
27 Feb 25	7.79000 -0.12	7.97	7.60	7.87	80,394
26 Feb 25	7.91000 +0.09	7.96	7.63	7.82	68,043
25 Feb 25	7.82000 +0.26	7.88	7.41	7.48	89,062
24 Feb 25	7.56000 -0.09	7.63	7.43	7.63	115,583
21 Feb 25	7.65000 -0.50	8.28	7.62	8.22	58,854
20 Feb 25	8.15000 -0.41	8.51	8.11	8.45	76,911
19 Feb 25	8.56000 -0.23	8.82	8.45	8.62	68,775
18 Feb 25	8.79000 +0.67	8.88	8.03	8.03	194,655
14 Feb 25	8.12000 +0.12	8.12	7.91	8.04	80,875
13 Feb 25	8.00000 -0.03	8.08	7.84	8.03	69,885
12 Feb 25	8.03000 -0.16	8.12	7.93	8.02	58,081
11 Feb 25	8.19000 +0.07	8.33	7.97	8.08	465,267
10 Feb 25	8.12000 +0.30	8.16	7.76	7.92	145,498
07 Feb 25	7.82000 -0.23	8.05	7.73	8.00	57,767
06 Feb 25	8.05000 -0.14	8.28	8.00	8.22	58,027
05 Feb 25	8.19000 +0.05	8.31	8.08	8.11	99,564
04 Feb 25	8.14000 +0.05	8.18	8.02	8.08	81,406
03 Feb 25	8.09000 +0.00	8.22	7.97	8.11	132,080
31 Jan 25	8.09000 -0.06	8.24	8.04	8.24	102,689
30 Jan 25	8.15000 -0.16	8.38	7.99	8.38	77,929
29 Jan 25	8.31000 -0.04	8.56	8.20	8.39	100,909
28 Jan 25	8.35000 +0.08	8.38	8.13	8.25	108,222
27 Jan 25	8.27000 +0.15	8.40	8.14	8.21	114,149
24 Jan 25	8.12000 +0.05	8.22	7.96	8.11	153,968
23 Jan 25	8.07000 +0.03	8.25	7.98	7.98	185,601
22 Jan 25	8.04000 -0.19	8.20	8.01	8.20	71,947
21 Jan 25	8.23000 +0.25	8.31	8.00	8.00	128,258
17 Jan 25	7.98000 -0.06	8.05	7.86	8.05	51,590
16 Jan 25	8.04000 -0.06	8.15	7.96	8.10	44,801
15 Jan 25	8.10000 +0.23	8.11	7.93	8.00	66,771
14 Jan 25	7.87000 -0.04	8.07	7.68	7.82	79,498
13 Jan 25	7.91000 +0.37	8.00	7.56	7.56	67,715
10 Jan 25	7.54000 -0.38	7.73	7.42	7.73	61,166
08 Jan 25	7.92000 -0.16	8.08	7.86	7.94	27,464
07 Jan 25	8.08000 -0.24	8.40	7.93	8.31	42,497
06 Jan 25	8.32000 +0.11	8.42	8.15	8.15	84,994
03 Jan 25	8.21000 +0.13	8.35	8.08	8.16	47,538
02 Jan 25	8.08000 -0.37	8.80	8.03	8.45	81,316
31 Dec 24	8.45000 +0.45	8.48	8.05	8.09	43,294
30 Dec 24	8.00000 -0.14	8.23	7.84	8.05	50,963
27 Dec 24	8.14000 -0.02	8.21	7.90	8.17	53,620
26 Dec 24	8.16000 -0.05	8.23	8.02	8.21	47,196
24 Dec 24	8.21000 +0.06	8.35	8.07	8.16	67,136
23 Dec 24	8.15000 -0.16	8.68	8.06	8.31	65,024
20 Dec 24	8.31000 +0.35	8.45	7.83	7.83	127,695
19 Dec 24	7.96000 -0.30	8.40	7.54	8.40	110,735
18 Dec 24	8.26000 -0.81	9.04	8.19	9.02	88,180
17 Dec 24	9.07000 +0.21	9.12	8.82	8.88	55,127
16 Dec 24	8.86000 -0.05	9.18	8.80	8.99	63,151
13 Dec 24	8.91000 -0.08	9.05	8.87	8.98	57,530
12 Dec 24	8.99000 -0.17	9.18	8.93	9.18	48,093
11 Dec 24	9.16000 +0.11	9.23	9.02	9.12	58,731
10 Dec 24	9.05000 -0.20	9.30	9.00	9.23	47,233
09 Dec 24	9.25000 +0.32	9.74	9.04	9.04	111,001
06 Dec 24	8.93000 +0.11	9.09	8.71	8.87	40,355
05 Dec 24	8.82000 -0.20	9.16	8.66	9.03	75,870
04 Dec 24	9.02000 +0.13	9.10	8.87	8.95	53,147
03 Dec 24	8.89000 -0.14	9.12	8.82	9.12	51,104
02 Dec 24	9.03000 +0.13	9.13	8.68	8.77	116,864
29 Nov 24	8.90000 +0.04	9.03	8.77	8.91	30,259
27 Nov 24	8.86000 -0.09	9.07	8.81	8.99	39,965
26 Nov 24	8.95000 -0.30	9.24	8.78	9.23	76,794
25 Nov 24	9.25000 -0.08	9.47	9.08	9.45	113,501
22 Nov 24	9.33000 +0.09	9.56	9.20	9.26	79,055
21 Nov 24	9.24000 +0.22	9.24	8.96	9.05	41,056
20 Nov 24	9.02000 -0.08	9.10	8.94	9.10	30,715
19 Nov 24	9.10000 +0.11	9.11	8.91	8.95	65,470
18 Nov 24	8.99000 +0.33	9.30	8.66	8.66	119,512
15 Nov 24	8.66000 -0.31	9.01	8.17	9.01	100,487
14 Nov 24	8.97000 +0.04	9.16	8.87	9.00	93,883
13 Nov 24	8.93000 -0.58	9.46	8.75	9.44	115,301
12 Nov 24	9.51000 +0.45	9.97	9.01	9.06	209,230
11 Nov 24	9.06000 +1.25	9.18	7.89	7.91	313,542
08 Nov 24	7.81000 +0.47	7.85	7.33	7.33	102,491
07 Nov 24	7.34000 +0.36	7.77	6.90	7.00	189,942
06 Nov 24	6.98000 +0.68	7.08	6.46	6.46	180,516
05 Nov 24	6.30000 -0.12	6.46	6.22	6.46	58,801
04 Nov 24	6.42000 +0.03	6.45	6.29	6.33	33,234
01 Nov 24	6.39000 +0.20	6.45	6.15	6.24	30,448
31 Oct 24	6.19000 +0.06	6.30	6.07	6.18	42,515
30 Oct 24	6.13000 -0.19	6.31	6.13	6.29	21,678
29 Oct 24	6.32000 -0.10	6.47	6.25	6.40	36,089
28 Oct 24	6.42000 -0.11	6.65	6.40	6.53	44,486
25 Oct 24	6.53000 -0.03	6.64	6.45	6.63	45,946
24 Oct 24	6.56000 -0.28	6.95	6.47	6.87	47,929
23 Oct 24	6.84000 +0.08	6.87	6.65	6.69	34,688
22 Oct 24	6.76000 +0.01	6.79	6.68	6.69	23,591
21 Oct 24	6.75000 -0.27	6.95	6.69	6.95	34,378
18 Oct 24	7.02000 +0.02	7.02	6.89	6.98	33,945
17 Oct 24	7.00000 -0.06	7.07	6.93	7.07	34,828
16 Oct 24	7.06000 +0.06	7.13	6.95	7.12	52,212
15 Oct 24	7.00000 +0.21	7.11	6.77	6.77	52,487
14 Oct 24	6.79000 -0.14	6.95	6.67	6.95	34,789
11 Oct 24	6.93000 +0.25	6.95	6.66	6.69	31,346
10 Oct 24	6.68000 -0.09	6.91	6.66	6.75	67,126
09 Oct 24	6.77000 -0.23	7.01	6.75	6.98	34,668
08 Oct 24	7.00000 -0.17	7.26	6.86	7.10	55,577
07 Oct 24	7.17000 +0.42	7.27	6.81	6.82	84,767
04 Oct 24	6.75000 -0.27	7.48	6.71	7.06	136,033
03 Oct 24	7.02000 +0.44	7.57	6.72	6.73	143,941
02 Oct 24	6.58000 +0.09	6.72	6.52	6.52	39,417
01 Oct 24	6.49000 -0.21	6.71	6.41	6.66	69,902
30 Sep 24	6.70000 -0.05	6.98	6.63	6.79	73,052
27 Sep 24	6.75000 +0.19	6.97	6.64	6.68	49,509
26 Sep 24	6.56000 +0.60	6.73	6.31	6.31	91,690
25 Sep 24	5.96000 -0.29	6.21	5.91	6.21	29,907
24 Sep 24	6.25000 +0.28	6.30	6.02	6.02	61,046
23 Sep 24	5.97000 -0.49	6.53	5.85	6.53	199,196
20 Sep 24	6.46000 +0.06	6.75	6.27	6.41	280,349
19 Sep 24	6.40000 +0.10	6.57	6.28	6.45	75,725
18 Sep 24	6.30000 -0.12	6.60	6.24	6.50	132,040
17 Sep 24	6.42000 -0.09	6.55	6.30	6.53	52,043
16 Sep 24	6.51000 +0.00	6.61	6.43	6.53	76,474
13 Sep 24	6.51000 +0.04	6.59	6.45	6.55	34,078
12 Sep 24	6.47000 +0.02	6.57	6.46	6.52	21,006
11 Sep 24	6.45000 +0.00	6.57	6.33	6.53	28,169
10 Sep 24	6.45000 +0.41	6.61	6.09	6.09	58,594
09 Sep 24	6.04000 +0.20	6.12	5.92	5.92	22,718
06 Sep 24	5.84000 -0.32	6.16	5.84	6.16	21,478
05 Sep 24	6.16000 +0.01	6.24	6.12	6.19	35,816
04 Sep 24	6.15000 -0.18	6.37	6.03	6.33	29,674
03 Sep 24	6.33000 -0.32	6.61	6.30	6.56	41,493
30 Aug 24	6.65000 +0.18	6.65	6.48	6.48	16,732
29 Aug 24	6.47000 +0.00	6.51	6.44	6.49	47,198
28 Aug 24	6.47000 -0.02	6.59	6.46	6.50	22,844
27 Aug 24	6.49000 +0.05	6.58	6.42	6.42	14,741
26 Aug 24	6.44000 -0.18	6.73	6.40	6.64	34,395
23 Aug 24	6.62000 +0.47	6.66	6.21	6.21	62,010
22 Aug 24	6.15000 -0.11	6.31	6.10	6.26	17,126
21 Aug 24	6.26000 +0.19	6.34	6.00	6.12	37,637
20 Aug 24	6.07000 -0.30	6.39	6.06	6.37	79,690
19 Aug 24	6.37000 -0.18	6.63	6.33	6.53	20,344
16 Aug 24	6.55000 -0.07	6.62	6.35	6.62	35,235
15 Aug 24	6.62000 -0.15	6.89	6.59	6.89	34,809
14 Aug 24	6.77000 +0.11	7.00	6.57	6.65	67,675
13 Aug 24	6.66000 +0.66	6.74	6.00	6.01	94,790
12 Aug 24	6.00000 +0.00	6.07	5.98	6.04	217,608
09 Aug 24	6.00000 +0.00	6.07	5.90	6.02	34,315
08 Aug 24	6.00000 +0.20	6.34	5.85	6.34	53,671
07 Aug 24	5.80000 -0.19	6.12	5.77	6.08	62,076
06 Aug 24	5.99000 +0.13	6.09	5.77	5.93	40,519
05 Aug 24	5.86000 -0.42	6.08	5.74	6.02	65,592
02 Aug 24	6.28000 -0.33	6.57	6.18	6.41	49,441
01 Aug 24	6.61000 -0.29	6.89	6.44	6.89	49,024
31 Jul 24	6.90000 +0.03	6.93	6.84	6.86	61,426
30 Jul 24	6.87000 +0.15	6.90	6.62	6.78	37,240
29 Jul 24	6.72000 -0.18	6.92	6.69	6.89	29,472
26 Jul 24	6.90000 +0.00	6.99	6.87	6.99	62,381
25 Jul 24	6.90000 +0.00	6.98	6.89	6.95	98,701
24 Jul 24	6.90000 -0.05	6.98	6.82	6.95	76,372
23 Jul 24	6.95000 +0.04	6.95	6.85	6.87	163,072
22 Jul 24	6.91000 +0.13	6.93	6.78	6.84	40,059
19 Jul 24	6.78000 +0.06	6.90	6.70	6.74	26,999
18 Jul 24	6.72000 -0.13	6.93	6.70	6.80	28,010
17 Jul 24	6.85000 -0.08	6.95	6.80	6.93	63,718
16 Jul 24	6.93000 +0.03	6.99	6.85	6.98	127,591
15 Jul 24	6.90000 +0.00	7.00	6.85	6.97	80,479
12 Jul 24	6.90000 +0.03	7.01	6.83	6.98	37,229
11 Jul 24	6.87000 +0.31	6.98	6.68	6.69	98,288
10 Jul 24	6.56000 +0.23	6.61	6.30	6.40	33,583
09 Jul 24	6.33000 -0.14	6.51	6.29	6.46	20,516
08 Jul 24	6.47000 +0.11	6.85	6.39	6.43	28,350
05 Jul 24	6.36000 -0.21	6.57	6.28	6.57	120,671
03 Jul 24	6.57000 -0.10	6.72	6.51	6.72	12,254
02 Jul 24	6.67000 -0.16	6.78	6.66	6.78	16,618
01 Jul 24	6.83000 +0.00	6.91	6.76	6.81	36,141
28 Jun 24	6.83000 -0.02	7.10	6.70	6.94	291,332
27 Jun 24	6.85000 +0.00	6.91	6.74	6.91	34,275
26 Jun 24	6.85000 +0.02	6.91	6.75	6.81	34,778
25 Jun 24	6.83000 +0.08	6.90	6.64	6.75	55,723
24 Jun 24	6.75000 +0.18	6.91	6.63	6.63	26,297
21 Jun 24	6.57000 +0.15	6.68	6.44	6.44	61,761
20 Jun 24	6.42000 -0.05	6.59	6.38	6.54	26,133
18 Jun 24	6.47000 +0.11	6.70	6.41	6.41	70,308
17 Jun 24	6.36000 -0.25	6.73	6.25	6.60	72,565
14 Jun 24	6.61000 -0.06	6.76	6.52	6.56	24,428
13 Jun 24	6.67000 -0.19	6.93	6.58	6.88	25,868
12 Jun 24	6.86000 -0.04	7.14	6.76	6.90	79,386
11 Jun 24	6.90000 +0.00	7.03	6.81	6.81	35,656
10 Jun 24	6.90000 +0.01	6.97	6.67	6.80	109,790
07 Jun 24	6.89000 +0.15	6.96	6.67	6.67	36,834
06 Jun 24	6.74000 -0.21	7.09	6.72	6.99	56,297
05 Jun 24	6.95000 -0.03	7.13	6.87	7.04	45,141
04 Jun 24	6.98000 -0.07	7.10	6.95	7.09	45,955
03 Jun 24	7.05000 -0.09	7.33	6.96	7.23	91,424
31 May 24	7.14000 +0.07	7.31	7.05	7.05	28,770
30 May 24	7.07000 -0.27	7.47	7.05	7.42	62,821
29 May 24	7.34000 -0.17	7.55	7.31	7.36	37,591
28 May 24	7.51000 +0.36	7.52	7.05	7.16	77,016
24 May 24	7.15000 +0.23	7.15	6.91	6.96	54,509
23 May 24	6.92000 -0.24	7.19	6.85	7.19	59,650
22 May 24	7.16000 +0.53	7.24	6.50	6.68	117,067
21 May 24	6.63000 +0.14	6.87	6.55	6.72	98,993
20 May 24	6.49000 +0.05	6.56	6.38	6.50	78,794
17 May 24	6.44000 +0.10	6.64	6.32	6.38	60,780
16 May 24	6.34000 -0.35	6.85	6.25	6.76	86,338
15 May 24	6.69000 -0.20	7.00	6.62	6.98	46,684
14 May 24	6.89000 -0.07	7.12	6.80	7.00	53,940
13 May 24	6.96000 -0.32	7.33	6.91	7.28	58,277
10 May 24	7.28000 -0.28	7.60	7.28	7.53	50,939
09 May 24	7.56000 -0.38	7.90	7.21	7.83	64,071
08 May 24	7.94000 -0.17	8.07	7.90	8.02	15,731
07 May 24	8.11000 +0.34	8.19	7.70	7.76	31,223
06 May 24	7.77000 +0.25	7.89	7.50	7.50	23,786
03 May 24	7.52000 +0.10	7.66	7.40	7.56	17,495
02 May 24	7.42000 -0.36	7.77	7.41	7.77	38,441
01 May 24	7.78000 +0.27	7.93	7.59	7.59	23,438
30 Apr 24	7.51000 -0.11	7.66	7.42	7.53	36,154
29 Apr 24	7.62000 -0.50	8.06	7.60	8.00	23,945
26 Apr 24	8.12000 +0.51	8.12	7.65	7.65	27,714
25 Apr 24	7.61000 -0.26	7.87	7.57	7.85	29,737
24 Apr 24	7.87000 -0.14	7.97	7.78	7.94	18,679
23 Apr 24	8.01000 +0.27	8.14	7.74	7.74	12,517
22 Apr 24	7.74000 -0.46	8.38	7.70	8.17	46,973
19 Apr 24	8.20000 +0.41	8.20	7.76	7.76	32,697
18 Apr 24	7.79000 -0.08	7.95	7.79	7.89	35,739
17 Apr 24	7.87000 -0.05	8.10	7.86	7.99	21,780
16 Apr 24	7.92000 +0.02	8.05	7.75	7.90	29,594
15 Apr 24	7.90000 -0.14	8.15	7.89	8.08	34,222
12 Apr 24	8.04000 +0.08	8.17	7.89	7.89	31,832
11 Apr 24	7.96000 -0.11	8.18	7.87	8.02	59,973
10 Apr 24	8.07000 -0.03	8.15	7.91	7.94	48,040
09 Apr 24	8.10000 -0.04	8.20	8.02	8.16	27,263
08 Apr 24	8.14000 -0.17	8.44	8.05	8.31	52,966
05 Apr 24	8.31000 -0.13	8.48	8.21	8.34	46,571
04 Apr 24	8.44000 +0.24	8.44	7.99	8.11	218,662
03 Apr 24	8.20000 -0.09	8.35	8.14	8.14	41,159
02 Apr 24	8.29000 -0.52	8.74	8.07	8.68	52,555
01 Apr 24	8.81000 +0.24	8.89	8.27	8.65	71,942
28 Mar 24	8.57000 -0.23	8.85	8.55	8.85	44,560
27 Mar 24	8.80000 +0.29	8.83	8.40	8.62	40,077
26 Mar 24	8.51000 -0.24	8.80	8.49	8.80	35,858
25 Mar 24	8.75000 -0.23	8.91	8.75	8.91	21,452
22 Mar 24	8.98000 -0.01	9.12	8.63	8.99	40,947
21 Mar 24	8.99000 +0.11	9.06	8.67	8.81	45,762
20 Mar 24	8.88000 +0.04	8.88	8.35	8.85	76,500
19 Mar 24	8.84000 -0.08	8.95	8.71	8.90	31,962
18 Mar 24	8.92000 -0.36	9.22	8.71	9.21	38,692
15 Mar 24	9.28000 +0.26	9.32	8.50	8.98	153,831
14 Mar 24	9.02000 -0.50	9.75	8.95	9.73	76,255
13 Mar 24	9.52000 +0.38	9.75	9.18	9.18	74,951
12 Mar 24	9.14000 -0.47	9.60	9.13	9.60	91,736
11 Mar 24	9.61000 -0.13	9.90	9.58	9.84	39,900
08 Mar 24	9.74000 +0.53	9.91	9.20	9.30	146,931
07 Mar 24	9.21000 +0.00	9.30	9.13	9.21	17,465
06 Mar 24	9.21000 +0.06	9.25	9.09	9.25	19,265
05 Mar 24	9.15000 -0.10	9.30	9.09	9.17	18,395
04 Mar 24	9.25000 -0.05	9.35	9.11	9.30	51,690
01 Mar 24	9.30000 +0.05	9.30	9.18	9.30	20,540
29 Feb 24	9.25000 -0.02	9.49	9.25	9.39	36,485
28 Feb 24	9.27000 +0.15	9.32	9.05	9.07	25,164
27 Feb 24	9.12000 -0.24	9.45	9.09	9.45	19,122
26 Feb 24	9.36000 +0.15	9.62	9.16	9.16	19,579
23 Feb 24	9.21000 -0.09	9.30	9.05	9.27	22,993
22 Feb 24	9.30000 +0.14	9.35	8.96	9.18	71,125
21 Feb 24	9.16000 -0.31	9.43	9.16	9.42	26,845
20 Feb 24	9.47000 -0.03	9.69	9.40	9.49	47,775
16 Feb 24	9.50000 -0.28	9.85	9.45	9.71	53,991
15 Feb 24	9.78000 +0.24	9.81	9.38	9.57	40,198
14 Feb 24	9.54000 +0.57	9.56	9.15	9.15	19,858
13 Feb 24	8.97000 -0.67	9.75	8.95	9.52	51,460
12 Feb 24	9.64000 +0.04	9.79	9.60	9.68	82,202
09 Feb 24	9.60000 +0.09	9.70	9.58	9.58	37,771
08 Feb 24	9.51000 +0.23	9.68	9.24	9.32	27,810
07 Feb 24	9.28000 -0.33	9.59	9.28	9.41	19,642
06 Feb 24	9.61000 +0.36	9.64	9.29	9.29	19,599
05 Feb 24	9.25000 -0.30	9.59	9.24	9.51	27,863
02 Feb 24	9.55000 +0.05	9.74	9.35	9.48	27,808
01 Feb 24	9.50000 +0.27	9.63	9.35	9.35	22,753
31 Jan 24	9.23000 -0.47	9.76	9.21	9.76	31,942
30 Jan 24	9.70000 -0.08	9.95	9.70	9.78	14,650
29 Jan 24	9.78000 +0.15	9.91	9.54	9.70	21,970
26 Jan 24	9.63000 -0.17	9.80	9.56	9.80	22,005
25 Jan 24	9.80000 -0.03	9.80	9.54	9.80	23,510
24 Jan 24	9.83000 +0.03	10.00	9.74	10.00	20,919
23 Jan 24	9.80000 -0.15	10.03	9.80	10.03	32,401
22 Jan 24	9.95000 +0.35	10.00	9.71	9.71	33,394
19 Jan 24	9.60000 +0.59	9.80	8.99	9.06	36,052
18 Jan 24	9.01000 -0.08	9.26	8.94	9.20	27,560
17 Jan 24	9.09000 +0.10	9.31	8.89	8.89	24,110
16 Jan 24	8.99000 -0.67	9.93	8.91	9.65	78,429
12 Jan 24	9.66000 -0.08	9.90	9.65	9.90	18,422
11 Jan 24	9.74000 -0.19	9.90	9.70	9.86	22,855
10 Jan 24	9.93000 +0.09	9.93	9.68	9.91	28,935
09 Jan 24	9.84000 -0.22	10.00	9.80	9.90	32,789
08 Jan 24	10.06000 +0.15	10.15	9.73	9.89	77,117
05 Jan 24	9.91000 -0.04	10.05	9.74	9.87	103,360
04 Jan 24	9.95000 +0.08	10.00	9.67	9.85	31,865
03 Jan 24	9.87000 -0.32	10.18	9.81	10.18	41,363
02 Jan 24	10.19000 -0.35	10.58	10.15	10.58	36,943
29 Dec 23	10.54000 -0.18	10.66	10.38	10.66	37,084
28 Dec 23	10.72000 -0.17	10.84	10.60	10.61	51,521
27 Dec 23	10.89000 +0.03	10.89	10.70	10.85	36,857
26 Dec 23	10.86000 +0.16	10.88	10.42	10.65	62,143
22 Dec 23	10.70000 +0.00	10.80	10.43	10.69	29,382
21 Dec 23	10.70000 +0.13	10.70	10.36	10.54	30,505
20 Dec 23	10.57000 -0.13	10.99	10.39	10.69	66,168
19 Dec 23	10.70000 +0.55	10.75	10.10	10.30	60,734
18 Dec 23	10.15000 -0.20	10.51	10.02	10.35	37,226
15 Dec 23	10.35000 -0.01	10.68	9.88	10.32	135,480
14 Dec 23	10.36000 -0.38	10.90	10.12	10.90	63,455
13 Dec 23	10.74000 +0.61	10.83	9.94	10.23	50,648
12 Dec 23	10.13000 -0.16	10.48	10.07	10.29	24,229
11 Dec 23	10.29000 -0.11	10.50	10.13	10.44	68,000
08 Dec 23	10.40000 -0.02	10.49	10.10	10.43	31,808
07 Dec 23	10.42000 -0.18	10.69	10.32	10.63	35,214
06 Dec 23	10.60000 -0.05	10.90	10.42	10.67	68,868
05 Dec 23	10.65000 +0.34	10.66	10.14	10.21	69,371
04 Dec 23	10.31000 +0.21	10.31	10.05	10.08	48,582
01 Dec 23	10.10000 +0.07	10.32	9.91	9.91	35,774
30 Nov 23	10.03000 -0.05	10.09	9.88	10.09	14,781
29 Nov 23	10.08000 +0.10	10.32	9.76	10.14	31,743
28 Nov 23	9.98000 +0.00	10.22	9.80	9.94	22,808
27 Nov 23	9.98000 +0.20	10.32	9.77	9.83	85,005
24 Nov 23	9.78000 +0.15	9.87	9.46	9.51	16,848
22 Nov 23	9.63000 +0.38	9.66	9.34	9.39	37,175
21 Nov 23	9.25000 -0.10	9.52	9.20	9.32	23,508
20 Nov 23	9.35000 +0.06	9.55	8.92	9.31	23,429
17 Nov 23	9.29000 +0.12	9.30	8.82	9.02	62,337
16 Nov 23	9.17000 +0.22	9.20	8.61	8.90	25,715
15 Nov 23	8.95000 -0.35	9.28	8.83	9.25	20,844
14 Nov 23	9.30000 +0.50	9.32	8.90	8.90	68,139
13 Nov 23	8.80000 +0.21	8.91	8.43	8.53	43,962
10 Nov 23	8.59000 -0.01	8.71	8.48	8.63	23,208
09 Nov 23	8.60000 -0.05	8.70	8.45	8.68	67,707
08 Nov 23	8.65000 -0.50	9.05	8.59	9.04	72,856
07 Nov 23	9.15000 -0.32	9.51	8.90	9.51	53,941
06 Nov 23	9.47000 -0.18	9.78	9.19	9.58	18,823
03 Nov 23	9.65000 +0.67	9.83	9.18	9.18	36,565
02 Nov 23	8.98000 -0.65	9.75	8.78	9.61	82,266
01 Nov 23	9.63000 +0.05	9.68	9.42	9.61	27,216
31 Oct 23	9.58000 -0.28	10.00	9.44	9.77	35,063
30 Oct 23	9.86000 +0.04	9.90	9.52	9.75	24,635
27 Oct 23	9.82000 -0.17	9.92	9.64	9.90	35,718
26 Oct 23	9.99000 +0.35	9.99	9.48	9.65	32,204
25 Oct 23	9.64000 +0.04	9.77	9.19	9.34	26,483
24 Oct 23	9.60000 +0.42	9.70	9.10	9.10	50,661
23 Oct 23	9.18000 -0.28	9.35	9.11	9.27	13,776
20 Oct 23	9.46000 +0.40	9.59	8.95	9.02	42,039
19 Oct 23	9.06000 -0.19	9.44	9.04	9.44	22,867
18 Oct 23	9.25000 -0.49	9.82	9.24	9.82	27,008
17 Oct 23	9.74000 -0.07	10.10	9.67	9.83	62,572
16 Oct 23	9.81000 +0.17	9.96	9.57	9.67	21,857
13 Oct 23	9.64000 +0.08	9.77	9.51	9.51	24,697
12 Oct 23	9.56000 -0.03	9.78	9.53	9.61	19,263
11 Oct 23	9.59000 -0.22	9.91	9.59	9.86	18,266
10 Oct 23	9.81000 +0.03	10.10	9.70	9.83	34,196
09 Oct 23	9.78000 -0.02	9.94	9.50	9.80	28,863
06 Oct 23	9.80000 -0.11	9.94	9.66	9.84	21,267
05 Oct 23	9.91000 +0.09	10.00	9.75	9.86	48,936
04 Oct 23	9.82000 +0.17	9.90	9.50	9.65	28,087
03 Oct 23	9.65000 -0.01	9.78	9.50	9.55	16,555
02 Oct 23	9.66000 +0.02	9.81	9.54	9.68	25,337
29 Sep 23	9.64000 -0.20	9.93	9.59	9.85	32,017
28 Sep 23	9.84000 -0.01	9.93	9.74	9.91	15,496
27 Sep 23	9.85000 +0.06	10.07	9.82	9.91	30,581
26 Sep 23	9.79000 -0.11	9.97	9.74	9.94	18,880
25 Sep 23	9.90000 -0.12	10.05	9.85	10.04	34,140
22 Sep 23	10.02000 +0.17	10.10	9.75	9.81	29,607
21 Sep 23	9.85000 +0.04	10.02	9.75	9.80	30,998
20 Sep 23	9.81000 -0.28	10.36	9.80	10.08	35,886
19 Sep 23	10.09000 +0.09	10.13	9.95	10.09	24,217
18 Sep 23	10.00000 -0.54	10.46	9.95	10.45	28,666
15 Sep 23	10.54000 +0.37	10.82	9.84	10.07	225,404
14 Sep 23	10.17000 +0.20	10.26	9.89	10.05	27,749
13 Sep 23	9.97000 -0.02	10.10	9.89	9.99	26,299
12 Sep 23	9.99000 +0.08	10.08	9.90	10.01	13,720
11 Sep 23	9.91000 +0.00	10.16	9.89	9.92	20,253
08 Sep 23	9.91000 -0.01	9.94	9.79	9.94	21,731
07 Sep 23	9.92000 +0.03	10.16	9.75	9.88	110,900
06 Sep 23	9.89000 -0.38	10.39	9.88	10.39	59,004
05 Sep 23	10.27000 +0.00	10.40	10.05	10.40	27,734
01 Sep 23	10.27000 -0.01	10.47	10.04	10.36	68,545
31 Aug 23	10.28000 +0.13	10.63	10.11	10.26	78,909
30 Aug 23	10.15000 -0.23	10.71	10.05	10.27	63,192
29 Aug 23	10.38000 +0.07	10.54	10.21	10.40	50,825
28 Aug 23	10.31000 +0.22	10.38	10.03	10.14	28,896
25 Aug 23	10.09000 -0.13	10.48	10.04	10.48	34,690
24 Aug 23	10.22000 -0.70	10.87	10.17	10.86	25,804
23 Aug 23	10.92000 +0.17	10.94	10.66	10.70	40,684
22 Aug 23	10.75000 +0.00	10.90	10.66	10.79	23,134
21 Aug 23	10.75000 +0.09	11.18	10.66	10.66	61,029
18 Aug 23	10.66000 +0.04	10.79	10.50	10.50	67,926
17 Aug 23	10.62000 -0.04	10.75	10.50	10.56	64,503
16 Aug 23	10.66000 -0.01	10.98	10.65	10.74	37,477
15 Aug 23	10.67000 -0.11	10.91	10.59	10.66	66,798
14 Aug 23	10.78000 -0.35	11.09	10.72	11.09	47,140
11 Aug 23	11.13000 -0.12	11.35	10.82	11.14	48,289
10 Aug 23	11.25000 +0.01	11.44	11.08	11.18	64,485
09 Aug 23	11.24000 +0.12	11.26	10.84	11.11	60,153
08 Aug 23	11.12000 +0.20	11.13	10.67	10.93	43,440
07 Aug 23	10.92000 +0.52	11.00	10.44	10.50	77,141
04 Aug 23	10.40000 +0.50	10.54	9.96	10.00	58,185
03 Aug 23	9.90000 -0.12	10.15	9.80	9.99	57,790
02 Aug 23	10.02000 -0.09	10.09	9.91	9.99	30,819
01 Aug 23	10.11000 -0.21	10.27	10.00	10.21	39,143
31 Jul 23	10.32000 -0.01	10.44	10.11	10.37	45,392
28 Jul 23	10.33000 +0.12	10.43	10.20	10.34	23,806
27 Jul 23	10.21000 -0.11	10.52	10.16	10.47	40,004
26 Jul 23	10.32000 +0.07	10.51	10.17	10.20	40,033
25 Jul 23	10.25000 +0.08	10.34	10.09	10.12	39,041
24 Jul 23	10.17000 -0.08	10.26	9.95	10.26	36,600
21 Jul 23	10.25000 -0.15	10.49	10.16	10.49	39,589
20 Jul 23	10.40000 -0.19	10.68	10.11	10.68	57,920
19 Jul 23	10.59000 -0.09	10.62	10.30	10.62	54,037
18 Jul 23	10.68000 +0.39	10.78	10.33	10.35	50,347
17 Jul 23	10.29000 +0.11	10.31	10.00	10.15	56,506
14 Jul 23	10.18000 +0.31	10.25	9.74	9.75	122,911
13 Jul 23	9.87000 +0.20	9.93	9.56	9.56	30,992
12 Jul 23	9.67000 -0.24	10.01	9.60	10.00	26,441
11 Jul 23	9.91000 +0.25	9.99	9.66	9.69	35,501
10 Jul 23	9.66000 -0.26	10.07	9.54	9.76	55,977
07 Jul 23	9.92000 +0.34	10.19	9.47	9.47	134,282
06 Jul 23	9.58000 -0.02	9.65	9.19	9.49	55,998
05 Jul 23	9.60000 +0.02	9.68	9.27	9.52	38,156
03 Jul 23	9.58000 -0.05	9.63	9.34	9.63	23,825
30 Jun 23	9.63000 +0.03	9.75	9.54	9.66	52,519
29 Jun 23	9.60000 +0.13	9.76	9.35	9.53	50,636
28 Jun 23	9.47000 -0.08	9.79	9.40	9.54	37,236
27 Jun 23	9.55000 +0.05	9.73	9.16	9.41	76,854
26 Jun 23	9.50000 -0.38	10.12	9.40	9.77	104,776
23 Jun 23	9.88000 -0.56	10.30	9.64	10.25	2,131,990
22 Jun 23	10.44000 +0.24	10.69	10.06	10.09	116,628
21 Jun 23	10.20000 +0.00	10.30	10.01	10.01	113,140
20 Jun 23	10.20000 +0.27	10.36	9.82	9.82	172,744
16 Jun 23	9.93000 +0.79	10.09	9.02	9.21	327,185
15 Jun 23	9.14000 +0.20	9.20	8.91	8.98	40,303
14 Jun 23	8.94000 -0.12	9.18	8.88	9.15	39,504
13 Jun 23	9.06000 -0.15	9.22	9.02	9.22	36,797
12 Jun 23	9.21000 +0.43	9.22	8.88	8.88	31,949
09 Jun 23	8.78000 -0.03	9.24	8.72	8.74	45,609
08 Jun 23	8.81000 -0.18	9.04	8.52	9.04	110,818
07 Jun 23	8.99000 -0.06	9.02	8.80	9.02	42,503
06 Jun 23	9.05000 -0.06	9.15	8.87	9.10	34,150
05 Jun 23	9.11000 -0.01	9.17	9.04	9.10	33,035
02 Jun 23	9.12000 +0.36	9.15	9.06	9.07	34,913
01 Jun 23	8.76000 +0.01	9.10	8.76	8.85	37,427
31 May 23	8.75000 -0.21	9.23	8.75	8.98	29,183
30 May 23	8.96000 +0.06	9.19	8.85	8.92	42,515
26 May 23	8.90000 +0.00	9.00	8.61	8.72	42,716
25 May 23	8.90000 +0.05	9.11	8.60	8.81	28,304
24 May 23	8.85000 +0.10	8.91	8.36	8.42	82,244
23 May 23	8.75000 -0.35	9.17	8.61	9.02	42,869
22 May 23	9.10000 -0.02	9.20	8.95	9.20	40,376
19 May 23	9.12000 +0.02	9.30	9.05	9.10	29,871
18 May 23	9.10000 -0.08	9.24	8.99	9.22	56,795
17 May 23	9.18000 +0.05	9.48	8.82	9.03	52,879
16 May 23	9.13000 -0.02	9.31	9.05	9.17	30,413
15 May 23	9.15000 +0.06	9.28	8.99	9.03	46,434
12 May 23	9.09000 +0.12	9.24	9.00	9.01	31,690
11 May 23	8.97000 +0.15	9.05	8.80	8.82	56,111
10 May 23	8.82000 +0.02	8.93	8.75	8.80	50,224
09 May 23	8.80000 +0.08	8.86	8.66	8.77	57,103
08 May 23	8.72000 -0.33	9.05	8.70	9.05	65,145
05 May 23	9.05000 +0.57	9.10	8.54	8.54	32,624
04 May 23	8.48000 -0.27	8.96	8.16	8.16	53,995
03 May 23	8.75000 +0.03	8.93	8.55	8.55	34,083
02 May 23	8.72000 -0.11	8.90	8.31	8.90	44,422
01 May 23	8.83000 -0.54	9.48	8.83	9.26	21,532
28 Apr 23	9.37000 +0.24	9.50	9.00	9.02	52,645
27 Apr 23	9.13000 +0.18	9.13	8.83	8.90	34,611
26 Apr 23	8.95000 +0.26	8.95	8.74	8.77	34,865
25 Apr 23	8.69000 -0.13	8.83	8.62	8.75	37,976
24 Apr 23	8.82000 +0.04	8.97	8.82	8.92	35,640
21 Apr 23	8.78000 -0.08	8.98	8.71	8.80	47,374
20 Apr 23	8.86000 -0.36	9.24	8.82	9.05	80,957
19 Apr 23	9.22000 +0.30	9.30	8.84	8.91	44,712
18 Apr 23	8.92000 -0.64	9.60	8.85	9.60	39,406
17 Apr 23	9.56000 +0.06	9.82	9.26	9.55	37,897
14 Apr 23	9.50000 +0.39	9.78	9.01	9.10	90,378
13 Apr 23	9.11000 +0.58	9.13	8.54	8.65	71,442
12 Apr 23	8.53000 -0.32	9.05	8.43	8.86	46,902
11 Apr 23	8.85000 +0.02	9.15	8.72	8.87	58,960
10 Apr 23	8.83000 +0.14	9.16	8.35	8.35	53,987
06 Apr 23	8.69000 +0.68	8.81	7.93	7.93	34,334
05 Apr 23	8.01000 -0.23	8.11	7.79	8.11	44,190
04 Apr 23	8.24000 +0.56	8.40	7.65	7.65	33,216
03 Apr 23	7.68000 -0.07	7.92	7.45	7.80	42,010
31 Mar 23	7.75000 +0.16	7.95	7.49	7.53	24,255
30 Mar 23	7.59000 +0.05	7.63	7.52	7.55	47,026
29 Mar 23	7.54000 -0.21	7.79	7.54	7.79	62,490
28 Mar 23	7.75000 -0.16	8.00	7.75	7.79	29,132
27 Mar 23	7.91000 -0.04	8.09	7.84	7.95	46,830
24 Mar 23	7.95000 +0.54	7.95	7.25	7.25	24,438
23 Mar 23	7.41000 -0.31	7.85	7.41	7.85	83,900
22 Mar 23	7.72000 +0.02	7.83	7.56	7.70	27,512
21 Mar 23	7.70000 +0.68	7.84	7.13	7.13	60,676
20 Mar 23	7.02000 +0.12	7.15	6.82	6.82	111,798
17 Mar 23	6.90000 -0.18	7.12	6.68	7.00	145,254
16 Mar 23	7.08000 -0.29	7.41	7.03	7.37	49,017
15 Mar 23	7.37000 -1.18	8.23	6.97	7.75	99,645
14 Mar 23	8.55000 -0.07	8.92	8.53	8.82	54,541
13 Mar 23	8.62000 -0.63	9.36	8.62	9.15	58,182
10 Mar 23	9.25000 -0.18	9.45	9.02	9.45	35,701
09 Mar 23	9.43000 +0.03	9.47	9.29	9.42	35,907
08 Mar 23	9.40000 +0.02	9.54	9.27	9.48	29,813
07 Mar 23	9.38000 -0.20	9.56	9.34	9.34	18,610
06 Mar 23	9.58000 -0.02	9.60	9.37	9.38	31,351
03 Mar 23	9.60000 +0.08	9.60	9.27	9.52	13,087
02 Mar 23	9.52000 +0.05	9.60	9.40	9.40	22,350
01 Mar 23	9.47000 +0.08	9.54	9.30	9.30	21,728
28 Feb 23	9.39000 -0.08	9.54	9.32	9.39	37,714
27 Feb 23	9.47000 +0.05	9.54	9.31	9.51	30,258
24 Feb 23	9.42000 -0.06	9.54	9.28	9.37	15,766
23 Feb 23	9.48000 +0.01	9.54	9.41	9.42	59,962
22 Feb 23	9.47000 +0.10	9.58	9.37	9.51	23,075
21 Feb 23	9.37000 -0.43	9.80	9.09	9.80	60,000
17 Feb 23	9.80000 -0.11	9.87	9.73	9.87	9,006
16 Feb 23	9.91000 -0.07	10.19	9.75	9.99	33,829
15 Feb 23	9.98000 +0.15	10.11	9.66	9.69	49,378
14 Feb 23	9.83000 +0.02	9.88	9.70	9.70	41,859
13 Feb 23	9.81000 -0.16	10.20	9.71	9.98	34,332
10 Feb 23	9.97000 -0.26	10.59	9.92	10.12	48,996
09 Feb 23	10.23000 -0.24	10.46	10.13	10.45	34,053
08 Feb 23	10.47000 +0.09	10.49	10.26	10.26	6,365
07 Feb 23	10.38000 -0.09	10.88	10.35	10.53	95,139
06 Feb 23	10.47000 +0.03	10.52	10.23	10.30	60,057
03 Feb 23	10.44000 -0.33	10.88	10.38	10.88	23,044
02 Feb 23	10.77000 +0.17	10.77	10.62	10.75	19,657
01 Feb 23	10.60000 +0.58	10.88	9.78	10.05	103,448
31 Jan 23	10.02000 +0.26	10.07	9.64	9.67	62,174
30 Jan 23	9.76000 -0.01	9.95	9.67	9.77	16,168
27 Jan 23	9.77000 -0.07	9.85	9.57	9.84	37,544
26 Jan 23	9.84000 -0.04	9.85	9.75	9.80	35,827
25 Jan 23	9.88000 +0.02	9.94	9.62	9.66	56,944
24 Jan 23	9.86000 +0.23	9.88	9.13	9.13	48,375
23 Jan 23	9.63000 +0.33	9.72	9.30	9.30	77,382
20 Jan 23	9.30000 -0.12	9.60	9.13	9.45	128,497
19 Jan 23	9.42000 -0.20	9.72	9.19	9.72	37,093
18 Jan 23	9.62000 -0.10	9.88	8.97	9.05	40,246
17 Jan 23	9.72000 +0.03	9.99	9.49	9.65	57,734
13 Jan 23	9.69000 -0.33	10.08	9.69	10.08	93,621
12 Jan 23	10.02000 +0.35	10.02	9.50	9.66	25,294
11 Jan 23	9.67000 +0.12	9.67	9.34	9.46	72,115
10 Jan 23	9.55000 -0.12	9.63	9.41	9.51	46,116
09 Jan 23	9.67000 +0.53	9.99	9.20	9.23	11,360
06 Jan 23	9.14000 -0.11	9.41	8.96	9.15	50,076
05 Jan 23	9.25000 +0.25	9.30	8.99	9.10	30,737
04 Jan 23	9.00000 +0.30	9.03	8.78	8.78	33,119
03 Jan 23	8.70000 +0.02	8.94	8.62	8.66	26,901
30 Dec 22	8.68000 +0.22	8.80	8.28	8.45	26,982
29 Dec 22	8.46000 +0.06	8.62	8.35	8.35	53,261
28 Dec 22	8.40000 -0.06	8.60	8.31	8.56	31,195
27 Dec 22	8.46000 -0.04	8.60	8.46	8.60	9,840
23 Dec 22	8.50000 +0.16	8.63	8.35	8.42	14,671
22 Dec 22	8.34000 -0.11	8.68	8.27	8.52	14,571
21 Dec 22	8.45000 +0.38	8.86	8.03	8.18	31,275
20 Dec 22	8.07000 -0.29	8.58	8.01	8.44	32,359
19 Dec 22	8.36000 -0.58	8.94	8.20	8.94	41,758
16 Dec 22	8.94000 +0.04	9.04	8.64	8.88	24,862
15 Dec 22	8.90000 -0.04	9.05	8.75	8.99	21,746
14 Dec 22	8.94000 -0.02	9.10	8.77	8.99	26,558
13 Dec 22	8.96000 +0.14	9.03	8.70	8.82	35,727
12 Dec 22	8.82000 +0.25	8.85	8.57	8.57	12,610
09 Dec 22	8.57000 -0.27	8.96	8.56	8.74	18,519
08 Dec 22	8.84000 +0.28	8.84	8.41	8.49	13,157
07 Dec 22	8.56000 +0.41	8.56	8.21	8.40	26,600
06 Dec 22	8.15000 -0.66	8.82	8.02	8.71	33,578
05 Dec 22	8.81000 -0.06	8.91	8.39	8.80	37,879
02 Dec 22	8.87000 +0.07	8.97	8.51	8.73	46,860
01 Dec 22	8.80000 +0.22	8.89	8.39	8.67	81,792
30 Nov 22	8.58000 +0.16	8.67	8.02	8.49	30,001
29 Nov 22	8.42000 +0.23	8.46	8.13	8.14	9,342
28 Nov 22	8.19000 +0.20	8.49	8.05	8.05	21,163
25 Nov 22	7.99000 -0.19	8.43	7.99	8.25	7,322
23 Nov 22	8.18000 +0.13	8.33	8.02	8.11	7,653
22 Nov 22	8.05000 -0.18	8.30	7.68	8.30	33,539
21 Nov 22	8.23000 +0.35	8.35	7.88	7.98	93,382
18 Nov 22	7.88000 -0.23	8.20	7.83	8.20	20,393
17 Nov 22	8.11000 -0.14	8.47	7.99	8.25	64,607
16 Nov 22	8.25000 -0.25	8.51	8.21	8.48	16,902
15 Nov 22	8.50000 -0.10	8.85	8.26	8.72	15,276
14 Nov 22	8.60000 -0.02	8.73	8.54	8.62	22,635
11 Nov 22	8.62000 +0.19	8.80	8.51	8.51	12,472
10 Nov 22	8.43000 -0.46	9.14	8.43	8.95	58,532
09 Nov 22	8.89000 -0.05	9.02	8.78	8.93	60,515
08 Nov 22	8.94000 +0.18	9.45	8.65	9.45	109,133
07 Nov 22	8.76000 +1.43	8.88	8.36	8.74	51,633
14 Oct 22	7.33000 +0.06	7.34	7.10	7.22	12,349
13 Oct 22	7.27000 +0.05	7.35	7.04	7.09	28,530
12 Oct 22	7.22000 -0.17	7.30	7.00	7.05	16,705
11 Oct 22	7.39000 +0.23	7.52	7.13	7.20	38,406
10 Oct 22	7.16000 +0.20	7.40	6.89	6.89	30,431
07 Oct 22	6.96000 -0.36	7.40	6.96	7.27	33,574
06 Oct 22	7.32000 +0.11	7.39	7.14	7.24	24,521
05 Oct 22	7.21000 +0.09	7.40	7.01	7.35	22,965
04 Oct 22	7.12000 +0.15	7.34	6.82	6.91	29,575
03 Oct 22	6.97000 -0.02	7.12	6.10	6.29	42,419
30 Sep 22	6.99000 -0.05	7.56	6.74	7.05	23,563
29 Sep 22	7.04000 +0.21	7.11	6.65	6.80	35,867
28 Sep 22	6.83000 +0.31	6.93	6.55	6.61	55,227
27 Sep 22	6.52000 -0.23	6.79	6.52	6.70	55,786
26 Sep 22	6.75000 +0.02	6.91	6.66	6.78	65,011
23 Sep 22	6.73000 -0.22	6.96	6.73	6.95	46,597
22 Sep 22	6.95000 -0.10	7.33	6.90	7.10	36,405
21 Sep 22	7.05000 -0.34	7.32	7.03	7.25	48,724
20 Sep 22	7.39000 -0.11	7.55	7.18	7.30	38,223
19 Sep 22	7.50000 +0.28	7.54	7.08	7.10	39,947
16 Sep 22	7.22000 -0.34	7.54	7.05	7.50	123,105
15 Sep 22	7.56000 +0.21	7.60	7.26	7.37	57,344
14 Sep 22	7.35000 -0.06	7.55	7.35	7.44	54,724
13 Sep 22	7.41000 -0.21	7.48	7.33	7.41	24,013
12 Sep 22	7.62000 -0.04	8.74	7.49	8.43	41,543
09 Sep 22	7.66000 -0.12	8.01	7.60	7.85	31,221
08 Sep 22	7.78000 -0.02	7.83	7.70	7.82	24,990
07 Sep 22	7.80000 +0.15	7.87	7.62	7.63	17,952
06 Sep 22	7.65000 -0.06	7.74	7.53	7.65	37,866
02 Sep 22	7.71000 -0.07	7.77	7.45	7.68	35,021
01 Sep 22	7.78000 +0.07	7.78	7.52	7.55	49,356
31 Aug 22	7.71000 +0.07	7.77	7.59	7.66	33,497
30 Aug 22	7.64000 +0.08	7.70	7.53	7.56	34,248
29 Aug 22	7.56000 -0.14	7.79	7.35	7.40	38,665
26 Aug 22	7.70000 -0.24	7.95	7.64	7.95	42,431
25 Aug 22	7.94000 +0.09	7.97	7.90	7.90	20,716
24 Aug 22	7.85000 -0.14	7.91	7.76	7.89	54,263
23 Aug 22	7.99000 +0.29	7.99	7.57	7.66	30,612
22 Aug 22	7.70000 -0.15	7.78	7.58	7.74	40,571
19 Aug 22	7.85000 -0.30	8.10	7.83	8.06	66,014
18 Aug 22	8.15000 +0.15	8.42	8.00	8.00	38,146
17 Aug 22	8.00000 +0.04	8.20	7.92	8.13	71,976
16 Aug 22	7.96000 -0.15	8.36	7.96	8.22	50,897
15 Aug 22	8.11000 +0.14	8.19	7.91	8.00	42,952
12 Aug 22	7.97000 +0.01	8.09	7.85	7.95	70,676
11 Aug 22	7.96000 -0.26	8.36	7.93	8.36	47,064
10 Aug 22	8.22000 +0.12	8.49	8.11	8.24	42,170
09 Aug 22	8.10000 -0.08	8.23	8.05	8.23	86,993
08 Aug 22	8.18000 +0.29	8.27	7.92	8.20	144,366
05 Aug 22	7.89000 -0.12	8.31	7.79	8.00	102,240
04 Aug 22	8.01000 -1.92	9.40	7.60	9.40	500,530
03 Aug 22	9.93000 +0.07	10.06	9.67	9.91	45,617
02 Aug 22	9.86000 -0.03	9.96	9.79	9.80	18,820
01 Aug 22	9.89000 +0.12	10.14	9.61	9.67	62,638
29 Jul 22	9.77000 -0.03	9.84	9.66	9.75	32,820
28 Jul 22	9.80000 +0.03	9.88	9.64	9.80	36,061
27 Jul 22	9.77000 +0.06	9.82	9.48	9.73	23,226
26 Jul 22	9.71000 -0.27	9.95	9.67	9.91	18,519
25 Jul 22	9.98000 +0.10	10.19	9.83	9.83	33,457
22 Jul 22	9.88000 -0.04	10.12	9.80	10.00	34,088
21 Jul 22	9.92000 +0.33	9.96	9.55	9.55	29,796
20 Jul 22	9.59000 -0.16	9.88	9.57	9.67	50,349
19 Jul 22	9.75000 +0.02	9.90	9.65	9.81	82,147
18 Jul 22	9.73000 +0.00	9.93	9.73	9.81	46,753
15 Jul 22	9.73000 +0.23	9.79	9.36	9.50	38,141
14 Jul 22	9.50000 -0.15	9.71	9.49	9.54	46,512
13 Jul 22	9.65000 +0.09	9.67	9.44	9.52	36,742
12 Jul 22	9.56000 -0.19	9.72	9.50	9.67	31,242
11 Jul 22	9.75000 -0.30	10.01	9.75	9.80	52,780
08 Jul 22	10.05000 +0.25	10.09	9.75	9.77	55,454
07 Jul 22	9.80000 +0.22	9.80	9.57	9.64	40,460
06 Jul 22	9.58000 +0.05	9.72	9.32	9.70	86,813
05 Jul 22	9.53000 -0.14	9.59	9.31	9.40	62,610
01 Jul 22	9.67000 +0.04	9.97	9.53	9.53	64,725
30 Jun 22	9.63000 +0.11	9.71	9.34	9.37	102,592
29 Jun 22	9.52000 +0.50	9.55	8.95	9.06	81,791
28 Jun 22	9.02000 -0.15	9.19	8.95	9.13	159,884
27 Jun 22	9.17000 -0.44	9.74	9.11	9.74	107,272
24 Jun 22	9.61000 +0.75	9.78	8.90	8.90	2,225,904
23 Jun 22	8.86000 +0.31	9.02	8.59	8.73	179,116
22 Jun 22	8.55000 -0.05	9.05	8.55	8.57	110,877
21 Jun 22	8.60000 -0.16	9.03	8.54	8.75	219,354
17 Jun 22	8.76000 -0.02	9.00	8.67	8.92	187,790
16 Jun 22	8.78000 -0.10	8.82	8.47	8.62	108,214
15 Jun 22	8.88000 -0.06	9.12	8.74	9.05	109,008
14 Jun 22	8.94000 -0.26	9.20	8.86	9.20	56,977
13 Jun 22	9.20000 -0.16	9.68	9.13	9.35	137,317
10 Jun 22	9.36000 -0.43	9.90	9.31	9.64	60,522
09 Jun 22	9.79000 -0.33	10.18	9.70	10.18	54,225
08 Jun 22	10.12000 +0.08	10.47	9.72	9.94	73,905
07 Jun 22	10.04000 +0.48	10.15	9.36	9.38	205,280
06 Jun 22	9.56000 +0.09	9.73	9.33	9.41	104,404
03 Jun 22	9.47000 +0.02	9.56	9.25	9.39	86,382
02 Jun 22	9.45000 +0.40	9.55	9.10	9.10	92,830
01 Jun 22	9.05000 -0.62	9.85	9.00	9.74	160,770
31 May 22	9.67000 +0.06	9.74	9.51	9.60	73,618
27 May 22	9.61000 +0.26	9.76	9.30	9.35	70,799
26 May 22	9.35000 +0.62	9.51	8.73	8.73	127,761
25 May 22	8.73000 +0.14	8.89	8.49	8.49	54,405
24 May 22	8.59000 -0.27	8.80	8.44	8.80	62,612
23 May 22	8.86000 +0.37	8.86	8.32	8.57	84,182
20 May 22	8.49000 +0.04	8.60	8.27	8.57	63,390
19 May 22	8.45000 +0.00	8.64	8.26	8.39	60,799
18 May 22	8.45000 -0.13	8.74	8.26	8.55	91,504
17 May 22	8.58000 +0.49	8.64	8.10	8.27	65,881
16 May 22	8.09000 -0.33	8.49	8.08	8.40	70,687
13 May 22	8.42000 +0.19	8.53	8.15	8.24	114,525
12 May 22	8.23000 +0.18	8.35	7.98	7.98	98,987
11 May 22	8.05000 -0.83	8.93	8.00	8.87	162,595
10 May 22	8.88000 +0.59	9.03	8.25	8.26	215,021
09 May 22	8.29000 -1.04	9.24	8.26	9.05	324,595
06 May 22	9.33000 +0.05	9.58	9.00	9.18	150,244
05 May 22	9.28000 +1.20	9.35	8.50	8.50	258,089
04 May 22	8.08000 -0.25	8.35	7.96	8.35	122,517
03 May 22	8.33000 +0.13	8.44	8.19	8.27	129,818
02 May 22	8.20000 +0.27	8.40	7.94	8.01	152,150
29 Apr 22	7.93000 +0.50	8.11	7.86	8.00	146,423
28 Apr 22	7.43000 +0.35	7.53	6.93	7.06	151,136
27 Apr 22	7.08000 +0.08	7.14	6.78	7.00	567,666
26 Apr 22	7.00000 -0.25	7.31	6.98	7.20	192,521
25 Apr 22	7.25000 -0.26	7.42	7.20	7.42	167,891
22 Apr 22	7.51000 -0.31	7.82	7.46	7.82	99,664
21 Apr 22	7.82000 -0.35	8.37	7.82	8.30	116,097
20 Apr 22	8.17000 +0.14	8.30	8.05	8.12	88,476
19 Apr 22	8.03000 -0.09	8.36	8.03	8.15	119,675
18 Apr 22	8.12000 -0.35	8.51	8.12	8.50	112,028
14 Apr 22	8.47000 +0.19	8.51	8.17	8.39	183,534
13 Apr 22	8.28000 -0.17	8.57	8.00	8.55	422,706
12 Apr 22	8.45000 -0.23	8.77	8.37	8.77	127,626
11 Apr 22	8.68000 -0.10	9.00	8.60	8.80	109,749
08 Apr 22	8.78000 -0.43	9.20	8.78	9.17	158,336
07 Apr 22	9.21000 -0.04	9.45	9.10	9.22	111,781
06 Apr 22	9.25000 -0.28	9.41	9.22	9.41	121,115
05 Apr 22	9.53000 -0.36	10.00	9.45	9.89	81,304
04 Apr 22	9.89000 +0.03	9.90	9.63	9.90	83,949
01 Apr 22	9.86000 +0.06	9.89	9.67	9.82	72,114
31 Mar 22	9.80000 -0.10	10.11	9.70	10.11	106,909
30 Mar 22	9.90000 +0.15	9.98	9.75	9.75	150,752
29 Mar 22	9.75000 +0.03	10.04	9.70	9.84	212,231
28 Mar 22	9.72000 -0.03	9.92	9.50	9.81	116,191
25 Mar 22	9.75000 -0.68	10.46	9.62	10.38	229,970
24 Mar 22	10.43000 -0.39	10.83	10.13	10.83	208,139
23 Mar 22	10.82000 -0.23	11.02	10.80	11.02	84,341
22 Mar 22	11.05000 +0.05	11.16	10.81	10.82	44,884
21 Mar 22	11.00000 +0.00	11.11	10.91	10.95	129,371
18 Mar 22	11.00000 +0.11	11.15	10.84	10.90	134,181
17 Mar 22	10.89000 -0.01	10.96	10.64	10.96	56,827
16 Mar 22	10.90000 +0.05	10.97	10.55	10.95	83,109
15 Mar 22	10.85000 +0.40	11.16	10.50	10.51	78,964
14 Mar 22	10.45000 +0.06	10.63	10.26	10.44	80,871
11 Mar 22	10.39000 -0.01	10.53	10.29	10.39	96,902
10 Mar 22	10.40000 -0.43	10.75	10.35	10.68	94,759
09 Mar 22	10.83000 +0.16	10.85	10.50	10.85	90,093
08 Mar 22	10.67000 -0.04	10.89	10.66	10.72	57,982
07 Mar 22	10.71000 -0.49	11.26	10.69	11.15	98,889
04 Mar 22	11.20000 -0.05	11.48	10.97	11.14	100,588
03 Mar 22	11.25000 -0.09	11.57	10.93	11.41	98,603
02 Mar 22	11.34000 +0.02	11.41	11.20	11.41	55,957
01 Mar 22	11.32000 -0.17	11.49	11.15	11.49	78,404
28 Feb 22	11.49000 +0.17	11.55	11.20	11.23	83,425
25 Feb 22	11.32000 +0.45	11.42	10.95	10.95	127,264
24 Feb 22	10.87000 -0.03	10.90	10.55	10.79	80,848
23 Feb 22	10.90000 -0.13	11.19	10.84	11.07	93,624
22 Feb 22	11.03000 +0.26	11.34	10.51	11.00	190,002
18 Feb 22	10.77000 +0.53	10.94	10.20	10.20	148,628
17 Feb 22	10.24000 -0.59	10.85	10.14	10.79	87,627
16 Feb 22	10.83000 +0.03	10.98	10.63	10.93	110,634
15 Feb 22	10.80000 +0.24	10.82	10.53	10.62	130,891
14 Feb 22	10.56000 +0.01	11.15	10.38	10.60	227,485
11 Feb 22	10.55000 +0.05	11.05	10.23	10.69	379,996
10 Feb 22	10.50000 -3.78	12.94	10.41	12.06	1,205,640
09 Feb 22	14.28000 -0.72	15.06	14.25	15.01	56,666
08 Feb 22	15.00000 +0.04	15.05	14.84	14.96	98,590
07 Feb 22	14.96000 -0.03	15.11	14.89	14.90	70,529
04 Feb 22	14.99000 +0.01	15.02	14.68	14.86	54,613
03 Feb 22	14.98000 -0.01	15.04	14.79	14.79	55,030
02 Feb 22	14.99000 -0.06	15.05	14.80	15.04	60,758
01 Feb 22	15.05000 -0.05	15.34	14.78	15.00	117,064
31 Jan 22	15.10000 -0.14	15.49	14.98	15.15	58,674
28 Jan 22	15.24000 +0.23	15.28	14.77	15.16	57,555
27 Jan 22	15.01000 -0.03	15.22	14.95	15.15	52,217
26 Jan 22	15.04000 -0.10	15.65	14.85	15.24	79,274
25 Jan 22	15.14000 -0.41	16.20	15.00	15.41	27,394
24 Jan 22	15.55000 +0.12	15.73	14.85	15.27	113,288
21 Jan 22	15.43000 -0.45	15.74	15.40	15.68	67,816
20 Jan 22	15.88000 +0.05	16.19	15.56	15.91	66,840
19 Jan 22	15.83000 +0.15	15.89	15.40	15.82	61,582
18 Jan 22	15.68000 -0.48	16.04	15.50	16.04	49,457
14 Jan 22	16.16000 -0.24	16.35	15.68	16.16	43,465
13 Jan 22	16.40000 +0.29	16.47	15.90	16.11	30,915
12 Jan 22	16.11000 +0.04	16.47	15.66	16.00	72,364
11 Jan 22	16.07000 +0.09	16.07	15.36	15.90	85,460
10 Jan 22	15.98000 +0.21	16.19	15.57	15.77	86,116
07 Jan 22	15.77000 -0.59	16.51	15.77	16.26	67,864
06 Jan 22	16.36000 -0.36	16.56	16.05	16.55	32,562
05 Jan 22	16.72000 -0.30	17.20	16.50	17.04	51,700
04 Jan 22	17.02000 -0.37	17.54	16.96	17.54	38,631
03 Jan 22	17.39000 +0.36	17.51	16.70	17.07	29,136
31 Dec 21	17.03000 +0.22	17.21	16.55	16.82	51,632
30 Dec 21	16.81000 -0.01	17.07	16.53	16.70	33,387
29 Dec 21	16.82000 +0.32	17.00	16.27	16.60	36,834
28 Dec 21	16.50000 -0.40	16.90	16.48	16.57	98,027
27 Dec 21	16.90000 -0.01	16.96	16.30	16.81	40,772
23 Dec 21	16.91000 +0.24	16.98	16.30	16.64	46,473
22 Dec 21	16.67000 +0.06	16.83	16.04	16.39	73,059
21 Dec 21	16.61000 +0.34	17.03	16.33	16.55	66,185
20 Dec 21	16.27000 -0.19	16.42	15.95	16.16	43,361
17 Dec 21	16.46000 +0.33	16.62	15.84	16.06	138,378
16 Dec 21	16.13000 -0.90	17.00	16.03	17.00	66,082
15 Dec 21	17.03000 +0.03	17.23	16.40	16.77	70,689
14 Dec 21	17.00000 -0.01	17.19	16.36	16.76	81,457
13 Dec 21	17.01000 -0.09	17.33	16.53	17.17	48,803
10 Dec 21	17.10000 -0.26	17.42	16.72	17.33	99,896
09 Dec 21	17.36000 -0.14	18.00	17.24	17.31	50,337
08 Dec 21	17.50000 +0.77	17.84	16.47	16.89	90,269
07 Dec 21	16.73000 +0.56	16.90	15.99	16.30	77,123
06 Dec 21	16.17000 +0.23	16.43	15.35	16.17	43,707
03 Dec 21	15.94000 -0.07	16.49	15.11	16.06	97,981
02 Dec 21	16.01000 +0.02	16.04	15.47	15.90	82,008
01 Dec 21	15.99000 -0.56	17.29	15.69	16.86	92,713
30 Nov 21	16.55000 -0.55	17.67	16.45	17.08	91,113
29 Nov 21	17.10000 +0.03	17.49	16.81	17.16	95,727
26 Nov 21	17.07000 -0.74	17.75	16.80	17.36	57,935
24 Nov 21	17.81000 +0.06	18.17	17.44	17.75	48,242
23 Nov 21	17.75000 +0.06	18.08	17.52	17.54	107,141
22 Nov 21	17.69000 -0.18	18.35	16.99	17.80	158,447
19 Nov 21	17.87000 -0.60	19.14	17.62	19.14	119,818
18 Nov 21	18.47000 -0.03	18.65	18.14	18.62	97,732
17 Nov 21	18.50000 +0.72	18.62	17.35	17.62	101,198
16 Nov 21	17.78000 -0.07	18.09	17.05	17.48	82,463
15 Nov 21	17.85000 +1.90	17.86	15.02	15.10	136,521
12 Nov 21	15.95000 -0.59	16.74	15.63	16.56	75,431
11 Nov 21	16.54000 +0.01	16.75	16.29	16.45	78,527
10 Nov 21	16.53000 +0.78	16.54	15.50	15.65	83,660
09 Nov 21	15.75000 -0.51	16.33	15.74	16.26	81,733
08 Nov 21	16.26000 -0.32	16.97	16.12	16.53	26,113
05 Nov 21	16.58000 -0.06	16.70	15.93	16.70	63,104
04 Nov 21	16.64000 -0.22	16.93	16.38	16.75	66,384
03 Nov 21	16.86000 +0.77	16.87	15.89	16.02	64,308
02 Nov 21	16.09000 -0.28	16.65	15.77	16.57	60,577
01 Nov 21	16.37000 -0.26	17.00	15.94	16.81	142,423
29 Oct 21	16.63000 +1.00	16.78	15.63	15.71	131,881
28 Oct 21	15.63000 +0.78	15.67	14.78	14.90	58,563
27 Oct 21	14.85000 -0.12	15.00	14.81	14.95	47,588
26 Oct 21	14.97000 +0.46	15.02	14.22	14.54	62,787
25 Oct 21	14.51000 +0.12	14.87	14.32	14.39	146,652
22 Oct 21	14.39000 -0.02	14.53	14.22	14.40	49,363
21 Oct 21	14.41000 +0.35	14.61	13.83	14.00	75,436
20 Oct 21	14.06000 +0.82	14.29	13.30	13.30	183,619
19 Oct 21	13.24000 +0.14	13.30	13.03	13.13	133,456
18 Oct 21	13.10000 +0.23	13.16	12.89	12.89	100,831
15 Oct 21	12.87000 -0.03	13.09	12.76	13.07	101,508
14 Oct 21	12.90000 +0.15	13.17	12.71	12.72	207,034
13 Oct 21	12.75000 -0.08	13.01	12.68	13.01	42,701
12 Oct 21	12.83000 -0.24	13.00	12.70	13.00	57,999
11 Oct 21	13.07000 -0.16	13.42	12.90	13.31	41,757
08 Oct 21	13.23000 -0.28	13.60	13.01	13.60	80,143
07 Oct 21	13.51000 +0.12	13.70	13.35	13.35	48,126
06 Oct 21	13.39000 +0.06	13.48	13.06	13.28	70,411
05 Oct 21	13.33000 +0.05	13.56	12.98	13.21	63,969
04 Oct 21	13.28000 -0.17	13.57	12.86	13.45	74,871
01 Oct 21	13.45000 +0.42	13.55	12.69	13.00	62,433
30 Sep 21	13.03000 -0.11	13.26	12.80	13.16	77,139
29 Sep 21	13.14000 +0.02	13.33	13.01	13.21	59,989
28 Sep 21	13.12000 +0.16	13.36	12.73	12.93	124,502
27 Sep 21	12.96000 -0.06	13.02	12.80	13.00	163,725
24 Sep 21	13.02000 -0.11	13.47	13.02	13.15	106,755
23 Sep 21	13.13000 +0.25	13.44	12.90	12.93	109,953
22 Sep 21	12.88000 +0.14	13.14	12.69	12.74	75,397
21 Sep 21	12.74000 -0.11	12.94	12.51	12.94	90,573
20 Sep 21	12.85000 -0.02	12.93	12.55	12.82	179,270
17 Sep 21	12.87000 -0.68	13.61	12.76	13.41	263,869
16 Sep 21	13.55000 +0.10	13.81	13.30	13.48	58,570
15 Sep 21	13.45000 -0.09	13.72	13.33	13.59	96,172
14 Sep 21	13.54000 -0.39	14.20	13.52	14.03	92,476
13 Sep 21	13.93000 +0.21	14.14	13.85	13.90	50,397
10 Sep 21	13.72000 -0.02	14.06	13.52	13.85	92,665
09 Sep 21	13.74000 +0.08	14.20	13.65	13.74	69,848
08 Sep 21	13.66000 -0.23	14.09	13.55	13.89	85,302
07 Sep 21	13.89000 -0.22	14.49	13.86	14.07	81,615
03 Sep 21	14.11000 -0.19	14.41	14.11	14.39	89,230
02 Sep 21	14.30000 -0.11	14.63	14.25	14.35	41,202
01 Sep 21	14.41000 +0.16	14.65	14.27	14.27	37,999
31 Aug 21	14.25000 +0.12	14.37	13.99	14.24	78,297
30 Aug 21	14.13000 -0.10	14.47	14.01	14.23	81,090
27 Aug 21	14.23000 -0.27	14.84	14.20	14.62	156,262
26 Aug 21	14.50000 -0.35	14.89	14.45	14.71	126,646
25 Aug 21	14.85000 -0.33	15.15	14.80	15.03	102,786
24 Aug 21	15.18000 +0.32	15.39	14.65	14.77	128,725
23 Aug 21	14.86000 -0.47	15.46	14.55	15.33	240,080
20 Aug 21	15.33000 +0.50	15.40	14.73	14.80	87,957
19 Aug 21	14.83000 -0.15	15.31	14.60	14.74	101,174
18 Aug 21	14.98000 -0.15	15.15	14.71	15.01	151,619
17 Aug 21	15.13000 -0.03	15.61	14.98	14.98	94,115
16 Aug 21	15.16000 -0.09	15.47	14.65	15.18	128,821
13 Aug 21	15.25000 +0.45	15.52	15.00	15.00	208,750
12 Aug 21	14.80000 -4.36	17.38	14.06	17.24	740,662
11 Aug 21	19.16000 -0.67	19.90	18.81	19.76	47,670
10 Aug 21	19.83000 -0.11	20.25	19.60	19.80	86,301
09 Aug 21	19.94000 -0.23	20.39	19.88	20.00	51,023
06 Aug 21	20.17000 +0.59	20.59	19.10	19.67	49,350
05 Aug 21	19.58000 -0.32	20.02	19.33	19.96	39,358
04 Aug 21	19.90000 -0.42	20.53	19.85	20.11	73,444
03 Aug 21	20.32000 +1.51	20.45	18.79	18.81	97,463
02 Aug 21	18.81000 +0.56	19.02	18.25	18.47	41,868
30 Jul 21	18.25000 -0.11	18.75	18.21	18.24	29,774
29 Jul 21	18.36000 -0.08	18.74	17.96	18.47	53,384
28 Jul 21	18.44000 -0.27	18.92	18.22	18.83	40,395
27 Jul 21	18.71000 -0.03	19.59	18.20	18.67	45,975
26 Jul 21	18.74000 -0.11	19.11	18.50	18.77	24,271
23 Jul 21	18.85000 +0.86	18.92	17.90	17.94	41,589
22 Jul 21	17.99000 -0.43	18.55	17.81	18.33	40,601
21 Jul 21	18.42000 +0.21	18.70	18.11	18.42	51,447
20 Jul 21	18.21000 -0.10	18.48	17.92	18.28	59,225
19 Jul 21	18.31000 +0.26	18.47	17.61	17.84	68,617
16 Jul 21	18.05000 -0.41	18.89	18.03	18.67	27,457
15 Jul 21	18.46000 -0.09	18.74	18.04	18.43	54,056
14 Jul 21	18.55000 -0.37	19.07	18.44	19.07	59,581
13 Jul 21	18.92000 -0.12	19.49	18.82	19.09	69,494
12 Jul 21	19.04000 +0.18	19.57	18.57	18.90	72,821
09 Jul 21	18.86000 -0.53	19.55	18.77	19.51	34,971
08 Jul 21	19.39000 -0.24	19.88	19.03	19.15	72,106
07 Jul 21	19.63000 -0.24	20.07	19.43	19.95	68,236
06 Jul 21	19.87000 -0.29	20.29	19.20	20.07	91,332
02 Jul 21	20.16000 -1.33	21.76	19.83	21.68	83,629
01 Jul 21	21.49000 +0.70	21.89	20.34	20.50	169,663
30 Jun 21	20.79000 +2.59	21.36	18.35	18.94	677,566
29 Jun 21	18.20000 +1.38	18.24	17.01	17.01	151,522
28 Jun 21	16.82000 -0.93	17.88	16.75	17.75	227,764
25 Jun 21	17.75000 -0.36	18.62	17.51	18.11	484,522
24 Jun 21	18.11000 -0.98	19.10	17.77	18.99	131,963
23 Jun 21	19.09000 +0.29	19.09	18.80	18.80	74,819
22 Jun 21	18.80000 -0.18	18.99	18.58	18.99	48,215
21 Jun 21	18.98000 +0.06	19.00	18.67	18.90	42,659
18 Jun 21	18.92000 -0.34	19.21	18.54	18.83	99,959
17 Jun 21	19.26000 +0.19	19.47	19.08	19.21	42,825
16 Jun 21	19.07000 -0.59	19.87	19.00	19.55	101,787
15 Jun 21	19.66000 +0.00	19.88	19.29	19.65	44,294
14 Jun 21	19.66000 -0.47	20.10	19.56	20.05	49,037
11 Jun 21	20.13000 -0.14	20.75	19.96	20.31	57,621
10 Jun 21	20.27000 +0.42	20.42	19.72	19.90	75,709
09 Jun 21	19.85000 +0.65	19.87	19.17	19.42	44,229
08 Jun 21	19.20000 +0.13	19.38	18.99	19.03	74,436
07 Jun 21	19.07000 +0.39	19.21	18.68	18.90	75,422
04 Jun 21	18.68000 +0.21	18.87	18.15	18.52	99,685
03 Jun 21	18.47000 +0.13	18.49	18.05	18.12	68,059
02 Jun 21	18.34000 +0.12	18.34	17.52	18.25	250,919
01 Jun 21	18.22000 -0.28	18.94	18.05	18.57	80,794
28 May 21	18.50000 -0.44	19.00	18.38	19.00	170,167
27 May 21	18.94000 -0.19	19.10	18.66	18.80	74,734
26 May 21	19.13000 -0.65	19.94	18.94	19.59	76,246
25 May 21	19.78000 -0.94	21.00	19.64	20.70	85,581
24 May 21	20.72000 +0.17	21.10	20.32	20.32	47,970
21 May 21	20.55000 +0.43	20.69	20.24	20.25	46,724
20 May 21	20.12000 +0.29	20.21	19.71	19.78	64,289
19 May 21	19.83000 +0.33	20.08	19.31	19.31	39,513
18 May 21	19.50000 +0.39	20.08	19.21	19.31	43,817
17 May 21	19.11000 -0.06	19.40	18.73	18.73	45,673
14 May 21	19.17000 +0.63	19.48	18.41	18.60	36,942
13 May 21	18.54000 +0.39	18.68	18.00	18.14	127,979
12 May 21	18.15000 -0.27	18.82	18.10	18.65	86,733
11 May 21	18.42000 -0.41	18.78	17.51	18.32	118,141
10 May 21	18.83000 -2.02	20.57	18.67	20.57	69,934
07 May 21	20.85000 +0.21	21.11	20.61	20.82	35,711
06 May 21	20.64000 -0.66	21.51	19.11	21.14	85,085
05 May 21	21.30000 -0.54	21.93	21.12	21.93	42,500
04 May 21	21.84000 -1.08	22.79	21.40	22.79	56,265
03 May 21	22.92000 +0.30	23.15	22.34	22.34	78,798
30 Apr 21	22.62000 -0.13	22.80	22.26	22.68	66,099
29 Apr 21	22.75000 +0.13	23.05	22.50	22.79	51,525
28 Apr 21	22.62000 +0.14	22.74	22.24	22.42	30,060
27 Apr 21	22.48000 +0.27	22.79	22.23	22.49	111,497
26 Apr 21	22.21000 -0.06	22.80	22.14	22.80	93,044
23 Apr 21	22.27000 +0.05	22.39	21.95	22.12	39,909
22 Apr 21	22.22000 +0.36	22.89	21.82	21.90	80,651
21 Apr 21	21.86000 +0.18	22.05	21.62	21.79	67,075
20 Apr 21	21.68000 -0.05	21.84	21.43	21.74	157,296
19 Apr 21	21.73000 -0.08	21.84	21.43	21.80	56,566
16 Apr 21	21.81000 -0.03	21.85	21.32	21.84	49,326
15 Apr 21	21.84000 +0.14	21.91	21.61	21.86	65,402
14 Apr 21	21.70000 +0.07	21.89	21.45	21.68	76,089
13 Apr 21	21.63000 +0.08	21.75	21.40	21.62	42,748
12 Apr 21	21.55000 -0.06	21.91	21.26	21.91	38,510
09 Apr 21	21.61000 +0.48	22.00	20.92	21.25	75,458
08 Apr 21	21.13000 -0.15	21.37	20.87	21.28	39,827
07 Apr 21	21.28000 -0.71	22.14	21.08	22.02	65,459
06 Apr 21	21.99000 +0.08	22.08	21.64	22.08	162,736
05 Apr 21	21.91000 +1.10	22.10	20.68	21.09	122,880
01 Apr 21	20.81000 +0.45	20.99	20.06	20.56	77,128
31 Mar 21	20.36000 -0.21	20.93	20.31	20.76	302,013
30 Mar 21	20.57000 +0.67	20.85	20.00	20.03	85,242
29 Mar 21	19.90000 -0.45	20.69	19.84	20.41	70,873
26 Mar 21	20.35000 +0.25	20.50	19.84	20.35	131,362
25 Mar 21	20.10000 -0.14	20.38	19.49	19.99	89,004
24 Mar 21	20.24000 -0.36	21.99	19.79	20.60	136,222
23 Mar 21	20.60000 -1.51	22.22	20.41	22.15	111,281
22 Mar 21	22.11000 +0.12	22.55	21.63	21.85	115,105
19 Mar 21	21.99000 -0.19	22.29	21.46	22.20	310,081
18 Mar 21	22.18000 -0.10	22.35	21.96	22.06	127,509
17 Mar 21	22.28000 +2.48	23.26	20.50	20.66	285,099
16 Mar 21	19.80000 -0.46	20.48	19.43	20.20	104,815
15 Mar 21	20.26000 +0.51	20.26	19.43	19.75	169,881
12 Mar 21	19.75000 +0.72	19.81	18.77	19.00	83,805
11 Mar 21	19.03000 +0.65	19.03	18.21	18.54	76,554
10 Mar 21	18.38000 +0.17	18.58	18.15	18.36	45,899
09 Mar 21	18.21000 +0.29	18.88	17.99	18.05	59,797
08 Mar 21	17.92000 +0.51	18.20	17.16	17.34	91,512
05 Mar 21	17.41000 -0.05	17.73	16.50	17.50	93,564
04 Mar 21	17.46000 -0.75	18.28	17.06	18.03	109,477
03 Mar 21	18.21000 -0.44	18.78	17.93	18.47	78,653
02 Mar 21	18.65000 +0.53	19.12	17.91	18.12	105,493
01 Mar 21	18.12000 +1.06	18.48	17.00	17.00	96,495
26 Feb 21	17.06000 -0.65	17.95	16.93	17.75	90,342
25 Feb 21	17.71000 -0.51	18.16	17.50	18.16	62,145
24 Feb 21	18.22000 -0.70	18.66	17.57	18.66	286,191
23 Feb 21	18.92000 -0.04	19.04	18.02	18.80	191,343
22 Feb 21	18.96000 -0.35	19.24	18.50	19.24	67,428
19 Feb 21	19.31000 +0.41	19.72	18.53	18.80	70,120
18 Feb 21	18.90000 -0.14	19.00	18.48	18.96	42,404
17 Feb 21	19.04000 -0.65	19.66	19.04	19.56	54,233
16 Feb 21	19.69000 +0.10	19.93	19.39	19.89	75,398
12 Feb 21	19.59000 +0.15	19.79	19.22	19.68	85,782
11 Feb 21	19.44000 +0.46	20.17	19.19	19.19	153,647
10 Feb 21	18.98000 +0.31	19.45	18.63	18.72	85,261
09 Feb 21	18.67000 +0.06	18.88	18.47	18.79	78,139
08 Feb 21	18.61000 +0.01	18.85	18.53	18.77	87,108
05 Feb 21	18.60000 +0.10	18.75	18.44	18.60	80,282
04 Feb 21	18.50000 +0.26	18.50	18.07	18.25	56,321
03 Feb 21	18.24000 +0.00	18.59	17.91	18.25	113,984
02 Feb 21	18.24000 +0.56	18.26	17.75	17.82	99,393
01 Feb 21	17.68000 +0.06	17.84	17.58	17.79	58,028
29 Jan 21	17.62000 -0.12	17.84	17.45	17.75	103,332
28 Jan 21	17.74000 +0.24	18.00	17.45	17.46	110,624
27 Jan 21	17.50000 -0.09	17.89	17.35	17.45	145,790
26 Jan 21	17.59000 -0.10	17.71	17.40	17.67	109,122
25 Jan 21	17.69000 -0.05	17.89	17.01	17.80	169,306
22 Jan 21	17.74000 +0.24	17.79	17.40	17.50	268,895
21 Jan 21	17.50000 +0.15	17.65	17.18	17.49	212,984
20 Jan 21	17.35000 +0.19	18.43	17.32	18.00	121,874
19 Jan 21	17.16000 +0.21	17.44	16.96	16.96	50,270
15 Jan 21	16.95000 +0.07	17.48	16.55	16.71	124,832
14 Jan 21	16.88000 -0.37	17.62	16.88	17.39	116,328
13 Jan 21	17.25000 -0.23	17.71	17.08	17.50	80,321
12 Jan 21	17.48000 +0.47	17.48	16.51	16.94	162,353
11 Jan 21	17.01000 -0.22	17.49	16.85	17.21	86,372
08 Jan 21	17.23000 -0.77	18.24	17.23	17.94	60,009
07 Jan 21	18.00000 -0.38	18.54	17.85	18.37	77,870
06 Jan 21	18.38000 -0.22	18.90	17.81	18.64	107,755
05 Jan 21	18.60000 -0.05	18.86	18.26	18.59	247,783
04 Jan 21	18.65000 -0.13	19.06	18.44	19.00	54,766
31 Dec 20	18.78000 +0.10	18.88	18.34	18.83	154,638
30 Dec 20	18.68000 -0.62	19.55	18.51	19.40	106,703
29 Dec 20	19.30000 +0.09	19.39	18.31	19.39	112,571
28 Dec 20	19.21000 +0.22	19.50	19.07	19.25	99,949
24 Dec 20	18.99000 -0.16	19.31	18.86	19.21	42,970
23 Dec 20	19.15000 -0.21	19.68	18.84	19.50	126,668
22 Dec 20	19.36000 +0.65	19.40	18.81	19.22	175,468
21 Dec 20	18.71000 +1.51	19.00	16.97	17.07	640,807
18 Dec 20	17.20000 +0.37	17.35	16.65	17.12	289,777
17 Dec 20	16.83000 +0.24	17.14	16.24	16.65	35,747
16 Dec 20	16.59000 +0.48	17.41	16.13	16.33	60,666
15 Dec 20	16.11000 -0.94	17.43	15.95	17.42	138,848
14 Dec 20	17.05000 -0.95	18.20	17.00	18.00	121,570
11 Dec 20	18.00000 +1.11	18.20	17.00	17.10	286,514
10 Dec 20	16.89000 +0.13	17.21	16.32	16.71	42,870
09 Dec 20	16.76000 -0.34	17.12	16.61	17.12	80,651
08 Dec 20	17.10000 +0.20	17.15	16.71	16.91	71,029
07 Dec 20	16.90000 -0.21	17.37	16.50	17.11	60,176
04 Dec 20	17.11000 +0.31	17.42	16.61	16.82	97,804
03 Dec 20	16.80000 +0.24	16.80	16.58	16.66	74,407
02 Dec 20	16.56000 +0.17	16.66	16.32	16.40	40,912
01 Dec 20	16.39000 +0.39	16.45	15.91	16.08	69,376
30 Nov 20	16.00000 +0.11	16.05	15.58	15.85	104,422
27 Nov 20	15.89000 +0.22	15.90	15.66	15.77	17,274
25 Nov 20	15.67000 -0.26	15.99	15.52	15.93	32,224
24 Nov 20	15.93000 +0.67	16.00	15.25	15.25	140,104
23 Nov 20	15.26000 +0.31	15.40	14.75	14.99	113,665
20 Nov 20	14.95000 +0.05	14.95	14.52	14.62	41,686
19 Nov 20	14.90000 +0.07	14.95	14.61	14.95	41,250
18 Nov 20	14.83000 +0.47	14.97	14.24	14.24	165,522
17 Nov 20	14.36000 +0.30	14.75	13.84	14.06	85,690
16 Nov 20	14.06000 +0.21	14.35	13.80	14.16	62,021
13 Nov 20	13.85000 +0.48	14.40	13.63	13.72	84,885
12 Nov 20	13.37000 -0.05	14.82	13.20	13.45	147,109
11 Nov 20	13.42000 +0.07	13.44	13.07	13.44	68,543
10 Nov 20	13.35000 +0.21	13.35	13.04	13.27	40,344
09 Nov 20	13.14000 +0.00	13.55	13.08	13.36	66,621
06 Nov 20	13.14000 +0.01	13.40	12.99	13.28	19,099
05 Nov 20	13.13000 -0.01	13.49	12.79	13.17	30,273
04 Nov 20	13.14000 -0.05	13.26	12.92	13.05	24,023
03 Nov 20	13.19000 +0.75	13.27	12.44	12.64	50,312
02 Nov 20	12.44000 +0.12	12.61	12.26	12.35	45,850
30 Oct 20	12.32000 -0.99	13.51	12.12	13.10	48,447
29 Oct 20	13.31000 +0.37	13.41	12.62	12.83	55,186
28 Oct 20	12.94000 -0.35	13.23	12.75	13.15	58,250
27 Oct 20	13.29000 -0.12	13.47	13.23	13.30	17,603
26 Oct 20	13.41000 +0.00	13.55	13.21	13.28	49,325
23 Oct 20	13.41000 +0.15	13.50	13.14	13.40	79,511
22 Oct 20	13.26000 +0.06	13.53	13.20	13.26	81,111
21 Oct 20	13.20000 -0.14	13.50	13.06	13.34	32,947
20 Oct 20	13.34000 +0.32	13.40	12.98	13.22	63,840
19 Oct 20	13.02000 -0.06	13.46	13.02	13.09	43,457
16 Oct 20	13.08000 +0.20	13.21	12.77	12.79	63,144
15 Oct 20	12.88000 -0.45	13.36	12.75	13.23	51,680
14 Oct 20	13.33000 -0.25	13.90	13.26	13.73	505,453
13 Oct 20	13.58000 -0.09	13.80	13.52	13.52	294,570
12 Oct 20	13.67000 +0.07	13.98	13.25	13.70	98,936
09 Oct 20	13.60000 +0.00	13.77	13.51	13.77	161,285
08 Oct 20	13.60000 -0.10	14.00	13.43	13.87	84,614
07 Oct 20	13.70000 +0.11	13.98	13.52	13.72	92,076
06 Oct 20	13.59000 +0.03	13.89	13.29	13.55	66,857
05 Oct 20	13.56000 +0.81	13.59	12.57	12.93	132,754
02 Oct 20	12.75000 -0.14	13.35	12.75	12.77	61,765
01 Oct 20	12.89000 +0.07	13.23	12.50	12.73	88,893
30 Sep 20	12.82000 -0.95	13.49	11.65	11.95	532,336
29 Sep 20	13.77000 +0.08	14.10	13.54	13.91	136,212
28 Sep 20	13.69000 -0.13	14.24	13.32	13.83	113,391
25 Sep 20	13.82000 +0.71	14.26	13.19	13.19	126,954
24 Sep 20	13.11000 +0.28	13.69	12.85	12.85	183,780
23 Sep 20	12.83000 -0.14	13.80	12.61	13.80	64,063
22 Sep 20	12.97000 +0.09	13.50	12.60	13.48	116,099
21 Sep 20	12.88000 -0.83	13.81	12.85	13.61	162,095
18 Sep 20	13.71000 -0.21	14.40	13.70	14.17	188,722
17 Sep 20	13.92000 -0.38	14.46	13.60	14.18	93,226
16 Sep 20	14.30000 +0.25	14.70	14.21	14.21	127,427
15 Sep 20	14.05000 -0.05	15.00	13.79	14.11	163,722
14 Sep 20	14.10000 +0.38	14.24	13.58	13.86	58,006
11 Sep 20	13.72000 -0.32	14.20	13.41	14.17	36,618
10 Sep 20	14.04000 -0.11	14.30	13.94	14.29	43,160
09 Sep 20	14.15000 +0.61	14.50	13.41	13.54	90,283
08 Sep 20	13.54000 +0.00	13.85	13.25	13.35	138,063
04 Sep 20	13.54000 -0.29	14.00	13.35	13.99	111,633
03 Sep 20	13.83000 -0.19	14.16	13.74	14.00	114,608
02 Sep 20	14.02000 -0.03	14.25	13.30	13.81	134,173
01 Sep 20	14.05000 -0.50	14.54	13.65	14.40	160,183
31 Aug 20	14.55000 +0.42	14.99	14.45	14.99	276,576
28 Aug 20	14.13000 +0.39	14.13	13.69	13.83	81,273
27 Aug 20	13.74000 +0.07	13.95	13.42	13.68	73,667
26 Aug 20	13.67000 +0.42	13.85	13.08	13.28	214,745
25 Aug 20	13.25000 +0.11	13.42	12.88	12.93	37,155
24 Aug 20	13.14000 -0.42	13.62	12.69	13.56	172,430
21 Aug 20	13.56000 -0.20	13.95	13.35	13.66	90,713
20 Aug 20	13.76000 -0.58	14.17	12.96	14.17	166,810
19 Aug 20	14.34000 -0.56	15.19	14.00	15.19	88,871
18 Aug 20	14.90000 -0.10	15.00	14.57	15.00	78,459
17 Aug 20	15.00000 +0.60	15.05	14.30	14.50	162,133
14 Aug 20	14.40000 +0.75	14.40	13.25	13.76	161,532
13 Aug 20	13.65000 +0.87	14.25	12.15	12.15	142,241
12 Aug 20	12.78000 -0.10	13.26	12.43	13.02	121,044
11 Aug 20	12.88000 -0.57	13.78	12.85	13.65	90,584
10 Aug 20	13.45000 -0.42	13.95	13.23	13.73	114,910
07 Aug 20	13.87000 +1.34	14.19	12.58	12.58	296,766
06 Aug 20	12.53000 -0.12	12.77	12.19	12.57	49,729
05 Aug 20	12.65000 -0.09	12.81	12.35	12.76	40,593
04 Aug 20	12.74000 +0.35	12.74	12.14	12.29	26,951
03 Aug 20	12.39000 +0.18	12.69	12.00	12.36	70,260
31 Jul 20	12.21000 -0.50	12.62	11.80	12.59	65,734
30 Jul 20	12.71000 -0.12	12.83	12.21	12.66	95,346
29 Jul 20	12.83000 +0.32	13.09	12.19	12.63	108,074
28 Jul 20	12.51000 +0.10	12.75	12.23	12.36	110,411
27 Jul 20	12.41000 +0.15	12.69	12.10	12.28	51,986
24 Jul 20	12.26000 -0.24	12.56	11.99	12.56	49,362
23 Jul 20	12.50000 -0.10	12.73	12.40	12.62	52,443
22 Jul 20	12.60000 +0.14	12.70	12.28	12.34	24,222
21 Jul 20	12.46000 +0.21	12.51	12.25	12.37	51,946
20 Jul 20	12.25000 +0.15	12.36	12.00	12.10	43,074
17 Jul 20	12.10000 +0.18	12.22	11.87	11.87	37,200
16 Jul 20	11.92000 +0.22	12.07	11.56	11.62	42,500
15 Jul 20	11.70000 +0.60	11.81	11.00	11.21	94,700
14 Jul 20	11.10000 +0.20	11.35	10.57	10.75	32,100
13 Jul 20	10.90000 -0.28	11.47	10.75	11.21	71,000
10 Jul 20	11.18000 +0.01	11.36	10.92	11.36	39,100
09 Jul 20	11.17000 +0.04	11.25	10.55	11.07	80,300
08 Jul 20	11.13000 +0.36	11.14	10.40	10.71	176,400
07 Jul 20	10.77000 +0.11	11.16	10.31	10.63	155,300
06 Jul 20	10.66000 +0.05	10.88	10.42	10.66	149,900
02 Jul 20	10.61000 -0.60	11.44	10.45	11.15	112,500
01 Jul 20	11.21000 -0.33	11.63	11.08	11.54	94,700
30 Jun 20	11.54000 -0.36	11.70	11.00	11.70	647,100
29 Jun 20	11.90000 +0.20	11.92	11.21	11.79	80,900
26 Jun 20	11.70000 -0.85	12.65	11.60	12.42	1,643,847
25 Jun 20	12.55000 +0.71	12.55	11.90	12.00	322,330
24 Jun 20	11.84000 -0.49	12.75	11.44	12.48	175,379
23 Jun 20	12.33000 +0.53	12.75	11.96	11.96	446,547
22 Jun 20	11.80000 -0.02	12.23	11.66	11.96	56,131
19 Jun 20	11.82000 -0.13	12.45	11.81	12.17	100,314
18 Jun 20	11.95000 +0.29	12.37	11.76	11.77	33,256
17 Jun 20	11.66000 -0.35	12.31	11.42	12.27	76,427
16 Jun 20	12.01000 +0.19	12.55	11.78	12.16	41,418
15 Jun 20	11.82000 +0.47	12.20	10.82	10.97	84,488
12 Jun 20	11.35000 +0.15	12.12	11.23	11.34	57,436
11 Jun 20	11.20000 -1.21	12.25	11.01	12.25	87,367
10 Jun 20	12.41000 +0.51	12.75	11.80	12.01	111,843
09 Jun 20	11.90000 +0.02	12.03	11.78	12.00	165,561
08 Jun 20	11.88000 +0.11	12.23	11.80	11.83	75,581
05 Jun 20	11.77000 +0.36	11.88	11.39	11.61	47,694
04 Jun 20	11.41000 -0.52	11.89	11.24	11.85	73,934
03 Jun 20	11.93000 +0.16	12.08	11.70	11.98	27,717
02 Jun 20	11.77000 +0.07	11.99	11.40	11.40	39,543
01 Jun 20	11.70000 +0.09	12.19	11.38	11.53	90,797
29 May 20	11.61000 +0.70	11.66	10.48	10.63	31,636
28 May 20	10.91000 -0.09	11.22	10.80	10.91	76,589
27 May 20	11.00000 +0.29	11.01	10.31	10.59	36,580
26 May 20	10.71000 -0.66	11.36	10.21	11.32	126,151
22 May 20	11.37000 -0.15	11.48	11.25	11.48	42,219
21 May 20	11.52000 -0.16	11.68	11.52	11.68	75,477
20 May 20	11.68000 +0.10	11.70	11.36	11.57	77,598
19 May 20	11.58000 +0.11	11.65	11.14	11.64	41,802
18 May 20	11.47000 +0.29	11.76	11.23	11.23	60,764
15 May 20	11.18000 +0.84	11.19	10.08	10.10	53,121
14 May 20	10.34000 -0.43	11.00	10.14	10.47	87,221
13 May 20	10.77000 -0.41	11.49	10.05	11.12	98,983
12 May 20	11.18000 -1.21	12.50	11.10	12.50	64,599
11 May 20	12.39000 +0.02	12.51	12.13	12.49	85,898
08 May 20	12.37000 -0.13	12.63	12.37	12.63	38,142
07 May 20	12.50000 +0.16	12.59	12.31	12.55	48,781
06 May 20	12.34000 -0.14	12.60	12.20	12.36	187,177
05 May 20	12.48000 +0.43	12.50	12.06	12.06	174,895
04 May 20	12.05000 -0.03	12.06	11.67	12.03	47,723
01 May 20	12.08000 +0.03	12.15	11.53	11.89	27,372
30 Apr 20	12.05000 -0.03	12.15	11.88	12.08	30,141
29 Apr 20	12.08000 +0.21	12.15	11.92	12.09	102,210
28 Apr 20	11.87000 +0.50	12.38	11.11	11.37	54,568
27 Apr 20	11.37000 -0.02	11.43	10.54	11.32	61,919
24 Apr 20	11.39000 +0.49	11.50	10.90	10.90	34,787
23 Apr 20	10.90000 -1.96	13.00	10.35	13.00	189,866
22 Apr 20	12.86000 -0.04	13.25	12.66	13.15	82,631
21 Apr 20	12.90000 +0.95	13.04	11.72	11.73	169,849
20 Apr 20	11.95000 -0.09	12.00	11.65	11.95	107,833
17 Apr 20	12.04000 +0.34	12.11	11.70	12.00	62,871
16 Apr 20	11.70000 +0.06	12.03	11.06	12.00	69,030
15 Apr 20	11.64000 +0.44	11.90	10.88	11.00	70,496
14 Apr 20	11.20000 +0.01	11.65	11.00	11.41	82,448
13 Apr 20	11.19000 +0.54	11.38	10.76	10.86	74,016
09 Apr 20	10.65000 +0.14	11.01	10.51	10.69	54,136
08 Apr 20	10.51000 +0.84	10.54	9.61	9.83	70,531
07 Apr 20	9.67000 +0.09	9.99	9.52	9.97	42,596
06 Apr 20	9.58000 +0.59	9.89	8.80	9.25	60,629
03 Apr 20	8.99000 +0.09	9.31	8.92	9.03	19,857
02 Apr 20	8.90000 +0.21	9.38	8.50	8.75	59,473
01 Apr 20	8.69000 +0.20	8.99	8.02	8.39	65,997
31 Mar 20	8.49000 +0.01	9.00	8.23	8.37	270,114
30 Mar 20	8.48000 -0.01	8.74	8.35	8.68	56,822
27 Mar 20	8.49000 +0.37	8.60	7.81	7.83	40,950
26 Mar 20	8.12000 +1.10	8.15	7.10	7.10	43,128
25 Mar 20	7.02000 +0.01	7.72	7.00	7.11	58,049
24 Mar 20	7.01000 +0.89	7.19	6.40	6.40	75,122
23 Mar 20	6.12000 +0.11	6.38	5.26	5.86	87,583
20 Mar 20	6.01000 -0.03	6.29	5.63	6.27	96,814
19 Mar 20	6.04000 +0.34	6.75	5.68	5.68	144,483
18 Mar 20	5.70000 -0.50	6.00	5.26	6.00	136,327
17 Mar 20	6.20000 +0.20	6.29	5.26	6.00	125,687
16 Mar 20	6.00000 -1.31	6.84	5.76	6.73	52,142
13 Mar 20	7.31000 +0.51	7.63	6.91	7.09	104,409
12 Mar 20	6.80000 -1.00	7.34	6.28	7.34	156,739
11 Mar 20	7.80000 -0.66	8.50	7.80	8.35	62,007
10 Mar 20	8.46000 -0.80	9.63	8.30	9.52	148,378
09 Mar 20	9.26000 -1.65	10.44	9.23	10.34	76,646
06 Mar 20	10.91000 -0.33	11.28	10.91	11.08	47,057
05 Mar 20	11.24000 -0.24	11.55	11.06	11.36	57,565
04 Mar 20	11.48000 +0.63	11.57	10.93	10.93	143,293
03 Mar 20	10.85000 -0.25	11.35	10.80	11.24	45,933
02 Mar 20	11.10000 +0.50	11.30	10.52	10.85	108,319
28 Feb 20	10.60000 +0.23	10.95	10.06	10.06	154,260
27 Feb 20	10.37000 -0.02	10.83	9.15	10.26	84,760
26 Feb 20	10.39000 -0.07	10.63	10.20	10.63	38,470
25 Feb 20	10.46000 -0.47	10.99	9.98	10.95	64,947
24 Feb 20	10.93000 -0.35	11.19	10.63	11.00	69,665
21 Feb 20	11.28000 -0.47	11.75	11.09	11.75	85,273
20 Feb 20	11.75000 +0.00	11.83	11.52	11.79	76,584
19 Feb 20	11.75000 +0.65	11.89	11.09	11.09	259,486
18 Feb 20	11.10000 +0.09	11.10	10.92	11.00	73,396
14 Feb 20	11.01000 +0.01	11.10	10.86	11.09	72,900
13 Feb 20	11.00000 -0.28	11.28	10.92	11.27	78,542
12 Feb 20	11.28000 +0.23	11.30	10.84	11.01	195,677
11 Feb 20	11.05000 +1.05	11.24	10.15	10.39	260,074
10 Feb 20	10.00000 +0.25	10.10	9.78	9.78	151,652
07 Feb 20	9.75000 -0.15	9.96	9.38	9.78	100,653
06 Feb 20	9.90000 +0.68	9.91	9.16	9.25	268,576
05 Feb 20	9.22000 +0.22	9.22	8.87	9.00	218,917
04 Feb 20	9.00000 +0.17	9.25	8.93	9.08	166,108
03 Feb 20	8.83000 +0.25	9.39	8.53	8.53	179,343
31 Jan 20	8.58000 -0.02	8.60	8.50	8.60	20,058
30 Jan 20	8.60000 +0.00	8.63	8.48	8.58	25,517
29 Jan 20	8.60000 +0.11	8.60	8.47	8.52	82,430
28 Jan 20	8.49000 -0.07	8.65	8.48	8.65	19,723
27 Jan 20	8.56000 -0.05	8.64	8.41	8.48	29,422
24 Jan 20	8.61000 -0.02	8.67	8.56	8.56	26,611
23 Jan 20	8.63000 -0.11	8.75	8.57	8.62	20,135
22 Jan 20	8.74000 +0.02	8.78	8.50	8.77	25,736
21 Jan 20	8.72000 -0.08	8.80	8.64	8.80	18,950
17 Jan 20	8.80000 +0.19	8.80	8.36	8.36	28,551
16 Jan 20	8.61000 +0.21	8.71	8.22	8.33	55,458
15 Jan 20	8.40000 -0.32	8.80	8.31	8.80	83,177
14 Jan 20	8.72000 -0.08	8.90	8.50	8.61	122,354
13 Jan 20	8.80000 -0.01	8.90	8.65	8.81	54,818
10 Jan 20	8.81000 +0.16	8.98	8.69	8.84	93,018
09 Jan 20	8.65000 +0.08	8.71	8.52	8.56	36,733
08 Jan 20	8.57000 -0.06	8.60	8.51	8.54	13,073
07 Jan 20	8.63000 +0.08	8.75	8.50	8.55	37,659
06 Jan 20	8.55000 +0.05	8.55	8.33	8.33	13,249
03 Jan 20	8.50000 +0.00	8.60	8.49	8.50	26,441
02 Jan 20	8.50000 -0.03	8.60	8.36	8.60	43,065
31 Dec 19	8.53000 +0.27	8.56	8.11	8.13	68,272
30 Dec 19	8.26000 +0.04	8.30	7.83	8.11	42,707
27 Dec 19	8.22000 -0.16	8.34	8.17	8.33	12,430
26 Dec 19	8.38000 -0.06	8.54	8.24	8.48	17,785
24 Dec 19	8.44000 -0.06	8.44	8.30	8.32	4,683
23 Dec 19	8.50000 -0.14	8.60	8.19	8.60	39,511
20 Dec 19	8.64000 +0.18	8.71	8.31	8.67	119,369
19 Dec 19	8.46000 +0.16	8.78	8.20	8.42	78,886
18 Dec 19	8.30000 +0.03	8.57	8.25	8.49	47,699
17 Dec 19	8.27000 +0.22	8.39	7.93	8.16	59,027
16 Dec 19	8.05000 -0.34	8.58	7.86	8.58	79,593
13 Dec 19	8.39000 +0.15	8.65	8.19	8.33	89,668
12 Dec 19	8.24000 +0.00	8.45	8.16	8.34	56,031
11 Dec 19	8.24000 -0.01	8.37	8.12	8.37	48,884
10 Dec 19	8.25000 +0.29	8.35	7.86	8.11	43,233
09 Dec 19	7.96000 +0.23	7.96	7.52	7.64	34,445
06 Dec 19	7.73000 -0.25	8.02	7.73	7.85	39,715
05 Dec 19	7.98000 +0.02	8.25	7.85	8.01	31,818
04 Dec 19	7.96000 -0.18	8.25	7.95	8.25	29,871
03 Dec 19	8.14000 +0.19	8.27	7.69	7.91	49,900
02 Dec 19	7.95000 -0.41	8.39	7.78	8.39	114,675
29 Nov 19	8.36000 +0.24	8.36	8.12	8.28	31,449
27 Nov 19	8.12000 +0.20	8.42	7.99	8.04	124,841
26 Nov 19	7.92000 +0.20	7.99	7.66	7.83	37,205
25 Nov 19	7.72000 -0.06	7.95	7.63	7.93	40,338
22 Nov 19	7.78000 +0.04	8.08	7.50	7.74	59,851
21 Nov 19	7.74000 +0.04	7.75	7.45	7.70	14,679
20 Nov 19	7.70000 +0.30	7.97	7.39	7.52	76,091
19 Nov 19	7.40000 +0.06	7.45	6.83	7.25	30,857
18 Nov 19	7.34000 -0.26	7.68	7.27	7.51	47,884
15 Nov 19	7.60000 -0.29	7.97	7.42	7.89	46,713
14 Nov 19	7.89000 +0.23	7.98	7.71	7.85	71,875
13 Nov 19	7.66000 +0.37	8.12	7.56	7.56	91,675
12 Nov 19	7.29000 +0.04	7.56	7.16	7.16	11,818
11 Nov 19	7.25000 +0.05	7.36	7.18	7.32	23,978
08 Nov 19	7.20000 -0.08	7.32	7.14	7.32	21,083
07 Nov 19	7.28000 +0.20	7.29	7.04	7.19	39,001
06 Nov 19	7.08000 +0.00	7.25	6.99	7.16	23,097
05 Nov 19	7.08000 +0.03	7.15	6.89	7.13	27,428
04 Nov 19	7.05000 +0.01	7.30	6.94	7.13	31,002
01 Nov 19	7.04000 +0.11	7.09	6.84	6.93	39,122
31 Oct 19	6.93000 +0.01	7.06	6.82	6.97	45,303
30 Oct 19	6.92000 -0.12	7.39	6.87	7.20	63,551
29 Oct 19	7.04000 -0.26	7.34	7.04	7.34	85,437
28 Oct 19	7.30000 +0.46	7.82	6.80	6.98	179,760
25 Oct 19	6.84000 -0.11	7.13	6.71	7.13	27,199
24 Oct 19	6.95000 +0.22	7.01	6.71	6.75	72,076
23 Oct 19	6.73000 +0.33	6.74	6.37	6.37	19,206
22 Oct 19	6.40000 -0.10	6.62	6.36	6.40	15,862
21 Oct 19	6.50000 +0.15	6.80	6.36	6.53	35,641
18 Oct 19	6.35000 -0.05	6.48	6.25	6.35	36,817
17 Oct 19	6.40000 +0.08	6.55	6.23	6.48	82,916
16 Oct 19	6.32000 -0.21	6.48	6.16	6.38	27,116
15 Oct 19	6.53000 +0.16	6.71	6.36	6.49	46,329
14 Oct 19	6.37000 -0.08	6.55	6.36	6.36	18,226
11 Oct 19	6.45000 +0.04	6.70	6.32	6.49	24,500
10 Oct 19	6.41000 -0.45	6.92	6.34	6.92	73,672
09 Oct 19	6.86000 +0.46	7.17	6.40	6.40	144,021
08 Oct 19	6.40000 +0.05	6.99	6.18	6.39	56,797
07 Oct 19	6.35000 +0.49	6.62	6.00	6.00	192,176
04 Oct 19	5.86000 +0.44	5.91	5.31	5.41	78,059
03 Oct 19	5.42000 +0.23	5.45	5.25	5.25	20,733
02 Oct 19	5.19000 -0.13	5.45	5.19	5.35	17,105
01 Oct 19	5.32000 +0.03	5.44	5.20	5.20	18,563
30 Sep 19	5.29000 -0.04	5.48	5.29	5.38	5,854
27 Sep 19	5.33000 -0.01	5.35	5.29	5.30	37,140
26 Sep 19	5.34000 +0.00	5.45	5.21	5.30	71,384
25 Sep 19	5.34000 +0.03	5.41	5.13	5.18	8,475
24 Sep 19	5.31000 -0.01	5.39	5.14	5.14	4,033
23 Sep 19	5.32000 -0.08	5.44	5.25	5.44	23,806
20 Sep 19	5.40000 +0.10	5.45	5.24	5.34	18,080
19 Sep 19	5.30000 +0.16	5.47	4.98	5.01	18,713
18 Sep 19	5.14000 -0.17	5.47	5.11	5.47	6,845
17 Sep 19	5.31000 -0.03	5.42	5.31	5.41	7,500
16 Sep 19	5.34000 -0.01	5.37	5.16	5.34	27,608
13 Sep 19	5.35000 +0.07	5.47	5.28	5.30	84,840
12 Sep 19	5.27500 -0.03	5.38	5.20	5.38	26,065
11 Sep 19	5.30000 -0.05	5.48	5.26	5.29	3,947
10 Sep 19	5.35000 +0.18	5.51	5.08	5.17	41,250
09 Sep 19	5.17000 +0.12	5.17	5.06	5.10	30,344
06 Sep 19	5.05000 +0.05	5.08	5.01	5.05	21,309
05 Sep 19	5.00000 -0.01	5.03	4.88	5.03	7,294
04 Sep 19	5.01500 -0.02	5.05	4.86	4.88	15,109
03 Sep 19	5.03000 +0.05	5.04	4.90	4.90	1,277
30 Aug 19	4.98000 +0.02	5.04	4.88	4.88	22,761
29 Aug 19	4.96000 -0.05	5.04	4.96	5.04	37,428
28 Aug 19	5.01000 +0.11	5.04	4.89	4.90	8,266
27 Aug 19	4.90000 -0.10	5.04	4.85	5.00	33,912
26 Aug 19	5.00000 +0.04	5.04	4.84	4.98	22,790
23 Aug 19	4.95730 +0.01	5.00	4.90	4.95	18,727
22 Aug 19	4.95000 +0.02	5.00	4.86	4.86	21,973
21 Aug 19	4.93000 -0.01	4.97	4.85	4.97	13,435
20 Aug 19	4.94000 +0.12	4.98	4.80	4.89	13,442
19 Aug 19	4.82000 -0.18	5.00	4.81	4.96	13,508
16 Aug 19	5.00000 +0.20	5.05	4.93	5.03	34,767
15 Aug 19	4.80000 -0.04	4.97	4.73	4.94	15,185
14 Aug 19	4.84000 +0.12	5.00	4.65	4.80	198,840
13 Aug 19	4.72370 +0.07	4.74	4.52	4.54	6,795
12 Aug 19	4.65000 -0.02	4.80	4.57	4.75	3,993
09 Aug 19	4.67000 +0.36	4.79	4.35	4.35	24,369
08 Aug 19	4.31000 -0.18	4.79	4.30	4.55	6,944
07 Aug 19	4.49500 +0.14	4.60	4.35	4.40	52,001
06 Aug 19	4.35000 -0.07	4.48	4.35	4.48	699
05 Aug 19	4.42000 +0.11	4.42	4.30	4.30	2,511
02 Aug 19	4.31000 +0.01	4.41	4.30	4.39	4,067
01 Aug 19	4.30000 -0.14	4.45	4.30	4.40	3,778
31 Jul 19	4.44000 -0.07	4.51	4.44	4.50	22,923
30 Jul 19	4.51000 +0.06	4.55	4.50	4.55	4,728
29 Jul 19	4.45000 -0.18	4.51	4.28	4.51	20,310
26 Jul 19	4.63000 +0.01	4.70	4.45	4.60	9,163
25 Jul 19	4.62500 +0.12	4.63	4.46	4.46	5,258
24 Jul 19	4.50010 -0.15	4.50	4.50	4.50	675
23 Jul 19	4.65000 +0.18	4.65	4.60	4.62	5,504
22 Jul 19	4.47000 -0.08	4.60	4.45	4.51	5,793
19 Jul 19	4.55000 +0.07	4.57	4.39	4.47	20,741
18 Jul 19	4.48000 +0.03	4.49	4.46	4.49	9,724
17 Jul 19	4.45000 -0.21	4.76	4.36	4.76	115,239
16 Jul 19	4.66000 +0.09	4.66	4.47	4.47	993
15 Jul 19	4.56500 -0.05	4.60	4.41	4.60	12,960
12 Jul 19	4.61000 +0.01	4.78	4.60	4.60	17,437
11 Jul 19	4.60000 -0.15	4.80	4.60	4.80	1,470
10 Jul 19	4.75000 +0.20	4.79	4.60	4.60	3,898
09 Jul 19	4.55000 -0.02	4.71	4.30	4.45	3,766
08 Jul 19	4.57000 +0.12	4.60	4.31	4.40	7,724
05 Jul 19	4.45000 -0.11	4.61	4.31	4.50	6,940
03 Jul 19	4.55590 +0.02	4.59	4.35	4.54	3,642
02 Jul 19	4.54000 -0.06	4.60	4.44	4.55	5,600
01 Jul 19	4.60000 +0.30	4.60	4.30	4.40	15,987
28 Jun 19	4.30000 -0.37	4.90	4.30	4.72	8,143
27 Jun 19	4.67000 +0.24	4.85	4.62	4.85	1,887
26 Jun 19	4.43000 -0.05	4.57	4.33	4.40	10,872
25 Jun 19	4.48000 +0.10	4.49	4.37	4.37	13,466
24 Jun 19	4.38000 -0.19	4.54	4.31	4.53	16,606
21 Jun 19	4.57000 +0.00	4.80	4.30	4.56	9,602
20 Jun 19	4.57000 -0.02	4.81	4.37	4.55	4,478
19 Jun 19	4.59000 -0.08	4.89	4.43	4.89	9,039
18 Jun 19	4.67000 -0.01	4.83	4.58	4.83	2,354
17 Jun 19	4.68000 +0.13	4.74	4.52	4.52	3,001
14 Jun 19	4.55000 +0.06	4.79	4.43	4.43	7,240
13 Jun 19	4.49080 +0.03	4.55	4.48	4.54	11,069
12 Jun 19	4.46000 -0.04	4.49	4.40	4.40	5,546
11 Jun 19	4.50000 -0.20	4.82	4.45	4.82	6,785
10 Jun 19	4.70000 +0.00	4.88	4.61	4.77	7,481
07 Jun 19	4.70000 +0.20	4.78	4.61	4.64	11,479
06 Jun 19	4.50000 -0.61	5.00	4.50	5.00	18,028
05 Jun 19	5.11000 +0.34	5.11	4.20	4.87	143,332
04 Jun 19	4.77000 -0.20	5.08	4.77	4.80	9,788
03 Jun 19	4.97000 +0.07	5.10	4.68	5.10	16,976
31 May 19	4.90000 -0.20	5.06	4.85	5.01	2,682
30 May 19	5.10000 +0.22	5.11	4.85	4.93	7,123
29 May 19	4.88000 +0.00	5.00	4.77	4.91	26,400
28 May 19	4.88000 -0.12	5.12	4.88	5.03	12,541
24 May 19	5.00000 -0.09	5.09	4.93	5.09	17,577
23 May 19	5.09000 +0.19	5.09	4.74	4.91	24,865
22 May 19	4.90000 +0.07	5.12	4.81	4.83	20,990
21 May 19	4.83000 -0.12	5.09	4.82	4.95	8,559
20 May 19	4.95000 -0.08	4.99	4.77	4.95	8,665
17 May 19	5.02640 +0.03	5.12	4.91	4.91	20,418
16 May 19	5.00000 +0.30	5.21	4.44	4.44	52,982
15 May 19	4.70000 +0.07	4.81	4.48	4.59	32,383
14 May 19	4.63000 +0.33	4.69	4.39	4.44	57,229
13 May 19	4.30000 -0.27	4.50	4.17	4.50	4,398
10 May 19	4.57000 +0.02	4.63	4.24	4.60	23,784
09 May 19	4.55500 +0.09	4.72	4.54	4.60	1,859
08 May 19	4.47000 +0.17	4.55	4.20	4.28	14,335
07 May 19	4.30000 +0.00	4.34	4.15	4.33	11,250
06 May 19	4.30000 -0.04	4.34	4.17	4.24	6,926
03 May 19	4.34000 +0.01	4.36	4.30	4.36	4,996
02 May 19	4.33000 +0.01	4.34	4.22	4.30	9,347
01 May 19	4.32000 +0.02	4.35	4.25	4.26	5,490
30 Apr 19	4.30000 +0.01	4.34	4.25	4.25	2,201
29 Apr 19	4.29000 -0.06	4.35	4.16	4.20	13,272
26 Apr 19	4.35000 -0.04	4.36	4.11	4.36	14,542
25 Apr 19	4.39000 +0.13	4.39	4.18	4.29	7,998
24 Apr 19	4.26000 -0.06	4.39	4.00	4.27	70,106
23 Apr 19	4.32000 -0.16	4.50	4.30	4.42	76,753
22 Apr 19	4.48000 -0.13	4.48	4.30	4.48	25,405
18 Apr 19	4.61000 +0.02	4.69	4.50	4.52	16,305
17 Apr 19	4.59000 -0.17	4.79	4.51	4.72	16,798
16 Apr 19	4.76000 +0.04	4.79	4.66	4.79	27,648
15 Apr 19	4.72000 -0.08	4.87	4.61	4.86	14,698
12 Apr 19	4.80000 -0.05	4.85	4.71	4.85	4,595
11 Apr 19	4.85000 +0.12	4.87	4.68	4.72	7,795
10 Apr 19	4.73000 -0.02	4.87	4.71	4.71	7,695
09 Apr 19	4.75000 +0.03	4.75	4.68	4.69	17,362
08 Apr 19	4.72000 -0.15	4.87	4.65	4.87	7,580
05 Apr 19	4.87000 +0.12	4.99	4.72	4.81	16,754
04 Apr 19	4.75000 +0.19	4.75	4.60	4.60	28,646
03 Apr 19	4.56000 -0.39	5.00	4.56	5.00	19,510
02 Apr 19	4.95000 +0.06	4.95	4.76	4.80	26,060
01 Apr 19	4.89000 -0.12	5.19	4.85	5.19	37,997
29 Mar 19	5.01000 +0.02	5.20	4.99	5.00	40,603
28 Mar 19	4.99000 +0.00	5.21	4.92	5.15	102,315
27 Mar 19	4.99000 +0.24	5.03	4.78	4.78	43,549
26 Mar 19	4.75000 +0.19	4.80	4.54	4.54	37,093
25 Mar 19	4.56000 -0.12	4.68	4.52	4.68	17,691
22 Mar 19	4.68000 +0.05	4.68	4.60	4.68	79,418
21 Mar 19	4.63000 +0.23	4.63	4.48	4.50	296,679
20 Mar 19	4.40000 -0.04	4.53	4.38	4.46	25,324
19 Mar 19	4.44000 +0.05	4.45	4.35	4.40	62,686
18 Mar 19	4.39000 +0.17	4.40	4.30	4.30	70,893
15 Mar 19	4.22000 -0.13	4.35	4.22	4.35	31,367
14 Mar 19	4.35000 +0.13	4.38	4.20	4.21	30,045
13 Mar 19	4.22000 +0.08	4.25	4.06	4.15	31,079
12 Mar 19	4.14000 -0.09	4.30	4.09	4.29	16,759
11 Mar 19	4.23000 +0.20	4.24	4.17	4.24	18,055
08 Mar 19	4.03000 -0.11	4.13	3.96	4.09	12,810
07 Mar 19	4.14000 -0.01	4.29	4.14	4.16	20,455
06 Mar 19	4.15000 -0.02	4.21	3.98	4.21	8,775
05 Mar 19	4.17000 +0.11	4.19	4.02	4.02	4,169
04 Mar 19	4.06000 +0.01	4.09	3.90	4.09	23,657
01 Mar 19	4.05000 +0.01	4.19	4.02	4.10	4,182
28 Feb 19	4.04000 +0.00	4.17	4.03	4.04	2,645
27 Feb 19	4.04000 +0.00	4.17	4.04	4.06	4,457
26 Feb 19	4.04000 -0.19	4.25	4.04	4.25	26,967
25 Feb 19	4.23000 +0.11	4.23	4.12	4.15	133,581
22 Feb 19	4.12000 -0.05	4.22	4.03	4.15	8,097
21 Feb 19	4.17000 +0.19	4.22	4.02	4.05	34,190
20 Feb 19	3.98000 -0.27	4.27	3.98	4.27	28,831
19 Feb 19	4.25000 +0.11	4.30	4.18	4.22	61,002
15 Feb 19	4.14000 +0.09	4.19	3.98	4.10	191,100
14 Feb 19	4.05000 +0.09	4.22	4.00	4.22	80,272
13 Feb 19	3.96000 -0.02	3.98	3.96	3.98	10,317
12 Feb 19	3.98000 +0.07	4.20	3.94	3.95	108,991
11 Feb 19	3.91000 -0.02	3.92	3.88	3.90	16,907
08 Feb 19	3.93000 +0.00	3.95	3.92	3.94	11,349
07 Feb 19	3.93000 -0.01	4.00	3.90	4.00	12,676
06 Feb 19	3.94000 +0.04	3.96	3.86	3.96	5,329
05 Feb 19	3.90000 +0.06	3.94	3.84	3.84	29,782
04 Feb 19	3.84000 +0.15	3.84	3.75	3.78	13,090
01 Feb 19	3.69000 -0.09	3.77	3.69	3.77	593
31 Jan 19	3.78000 +0.00	3.79	3.63	3.71	5,545
30 Jan 19	3.78000 +0.05	3.78	3.73	3.75	28,249
29 Jan 19	3.73000 +0.03	3.74	3.67	3.70	6,736
28 Jan 19	3.70000 +0.12	3.70	3.58	3.58	898
25 Jan 19	3.58000 -0.02	3.61	3.58	3.61	12,880
24 Jan 19	3.60000 +0.10	3.60	3.40	3.40	28,466
23 Jan 19	3.50000 -0.02	3.50	3.50	3.50	4,144
22 Jan 19	3.52000 -0.09	3.59	3.52	3.58	4,404
18 Jan 19	3.61000 +0.18	3.61	3.48	3.54	5,076
17 Jan 19	3.43000 +0.02	3.50	3.38	3.46	14,900
16 Jan 19	3.41500 -0.01	3.49	3.35	3.42	6,811
15 Jan 19	3.42000 +0.02	3.50	3.42	3.49	1,026
14 Jan 19	3.40000 -0.09	3.40	3.40	3.40	159
11 Jan 19	3.49000 +0.05	3.49	3.49	3.49	302
10 Jan 19	3.44000 -0.03	3.50	3.42	3.46	15,881
09 Jan 19	3.47000 +0.02	3.47	3.45	3.47	13,429
08 Jan 19	3.45000 -0.02	3.45	3.40	3.45	30,028
07 Jan 19	3.47000 +0.05	3.49	3.45	3.49	603
04 Jan 19	3.42000 +0.02	3.42	3.34	3.36	20,026
03 Jan 19	3.40000 -0.01	3.44	3.35	3.36	2,865
02 Jan 19	3.41000 -0.03	3.43	3.33	3.43	5,130
31 Dec 18	3.44000 +0.06	3.45	3.39	3.45	34,234
28 Dec 18	3.38000 +0.02	3.44	3.35	3.35	3,223
27 Dec 18	3.36000 -0.11	3.49	3.36	3.45	10,141
26 Dec 18	3.47000 -0.02	3.47	3.36	3.47	6,216
24 Dec 18	3.49000 -0.09	3.65	3.40	3.65	10,407
21 Dec 18	3.58000 +0.05	3.64	3.35	3.50	15,368
20 Dec 18	3.53000 +0.03	3.58	3.36	3.41	9,698
19 Dec 18	3.50000 -0.10	3.62	3.41	3.62	11,027
18 Dec 18	3.60000 +0.15	3.61	3.41	3.43	8,392
17 Dec 18	3.45000 +0.04	3.61	3.36	3.61	16,128
14 Dec 18	3.41000 -0.02	3.56	3.38	3.38	11,110
13 Dec 18	3.43000 -0.07	3.61	3.38	3.38	16,687
12 Dec 18	3.50000 +0.10	3.50	3.35	3.35	3,912
11 Dec 18	3.40000 +0.01	3.43	3.36	3.41	6,254
10 Dec 18	3.39000 +0.01	3.46	3.35	3.42	2,449
07 Dec 18	3.38000 -0.18	3.64	3.36	3.53	8,513
06 Dec 18	3.56000 -0.01	3.65	3.55	3.60	11,111
04 Dec 18	3.57000 -0.02	3.61	3.45	3.45	18,157
03 Dec 18	3.59000 +0.16	3.59	3.50	3.55	10,302
30 Nov 18	3.43000 +0.02	3.59	3.37	3.37	33,512
29 Nov 18	3.41000 +0.07	3.58	3.32	3.32	22,920
28 Nov 18	3.34000 -0.09	3.52	3.34	3.48	38,713
27 Nov 18	3.43000 +0.08	3.45	3.39	3.43	2,126
26 Nov 18	3.35000 -0.14	3.50	3.35	3.43	55,653
23 Nov 18	3.49000 +0.11	3.50	3.49	3.50	773
21 Nov 18	3.38000 +0.00	3.44	3.37	3.38	8,304
20 Nov 18	3.38000 -0.11	3.48	3.35	3.48	81,101
19 Nov 18	3.49000 +0.19	3.49	3.30	3.30	25,364
16 Nov 18	3.30000 -0.05	3.44	3.30	3.44	60,537
15 Nov 18	3.35000 -0.09	3.50	3.35	3.48	14,091
14 Nov 18	3.43880 +0.05	3.50	3.37	3.39	10,174
13 Nov 18	3.38990 +0.34	3.40	2.94	2.94	53,492
12 Nov 18	3.05100 +0.03	3.10	3.05	3.07	7,859
09 Nov 18	3.02000 +0.00	3.13	3.02	3.04	3,566
08 Nov 18	3.02000 -0.13	3.04	3.02	3.04	493
07 Nov 18	3.15000 +0.00	3.17	3.11	3.11	2,074
06 Nov 18	3.15000 +0.10	3.16	3.07	3.07	6,396
05 Nov 18	3.05000 -0.10	3.25	3.05	3.25	3,663
02 Nov 18	3.15000 +0.05	3.15	3.06	3.06	6,318
01 Nov 18	3.10000 +0.02	3.10	3.03	3.04	9,586
31 Oct 18	3.08000 +0.03	3.10	3.05	3.10	4,822
30 Oct 18	3.05000 +0.02	3.08	3.05	3.08	7,702
29 Oct 18	3.03000 -0.06	3.15	3.03	3.15	16,024
26 Oct 18	3.09000 -0.01	3.12	3.09	3.12	4,506
25 Oct 18	3.10000 -0.03	3.15	3.10	3.10	5,609
24 Oct 18	3.13000 +0.01	3.14	3.11	3.12	9,468
23 Oct 18	3.12500 -0.03	3.19	3.10	3.19	4,845
22 Oct 18	3.15000 +0.00	3.24	3.15	3.15	6,102
19 Oct 18	3.15000 -0.06	3.24	3.15	3.19	4,819
18 Oct 18	3.21000 -0.03	3.22	3.15	3.20	10,394
17 Oct 18	3.24000 +0.00	3.24	3.24	3.24	62
16 Oct 18	3.24000 +0.04	3.24	3.15	3.22	4,206
15 Oct 18	3.20000 +0.01	3.24	3.20	3.24	346
12 Oct 18	3.19000 -0.01	3.25	3.15	3.25	8,405
11 Oct 18	3.20000 +0.02	3.22	3.15	3.15	7,017
10 Oct 18	3.18000 -0.04	3.25	3.15	3.25	23,466
09 Oct 18	3.22000 -0.03	3.24	3.21	3.23	5,678
08 Oct 18	3.25000 +0.05	3.32	3.17	3.17	18,354
05 Oct 18	3.20000 -0.05	3.27	3.15	3.17	4,104
04 Oct 18	3.25000 -0.05	3.38	3.25	3.38	1,081
03 Oct 18	3.30000 +0.04	3.38	3.25	3.27	17,157
02 Oct 18	3.26000 +0.03	3.35	3.25	3.34	11,400
01 Oct 18	3.23000 -0.02	3.30	3.22	3.22	9,410
28 Sep 18	3.25000 -0.10	3.35	3.25	3.30	9,804
27 Sep 18	3.35000 +0.05	3.40	3.35	3.40	1,522
26 Sep 18	3.30000 -0.10	3.35	3.30	3.30	13,700
25 Sep 18	3.40000 +0.00	3.40	3.30	3.40	14,520
24 Sep 18	3.40000 +0.05	3.40	3.25	3.40	14,354
21 Sep 18	3.35000 -0.05	3.40	3.25	3.40	31,209
20 Sep 18	3.40000 +0.10	3.40	3.22	3.35	31,598
19 Sep 18	3.30000 +0.10	3.30	3.15	3.15	30,670
18 Sep 18	3.20000 +0.00	3.30	3.15	3.15	26,117
17 Sep 18	3.20000 -0.10	3.30	3.15	3.25	28,621
14 Sep 18	3.30000 -0.05	3.40	3.30	3.40	10,877
13 Sep 18	3.35000 +0.05	3.35	3.30	3.35	48,117
12 Sep 18	3.30000 +0.00	3.35	3.25	3.29	24,890
11 Sep 18	3.30000 +0.00	3.35	3.25	3.30	17,529
10 Sep 18	3.30000 +0.02	3.40	3.25	3.35	35,245
07 Sep 18	3.27500 +0.03	3.30	3.25	3.25	17,369
06 Sep 18	3.25000 +0.00	3.30	3.20	3.30	20,396
05 Sep 18	3.25000 +0.00	3.30	3.05	3.25	36,573
04 Sep 18	3.25000 -0.10	3.32	3.25	3.30	11,122
31 Aug 18	3.35000 +0.10	3.35	3.17	3.25	39,154
30 Aug 18	3.25000 +0.10	3.35	3.05	3.15	48,396
29 Aug 18	3.15000 +0.15	3.20	3.00	3.00	70,196
28 Aug 18	3.00000 -0.05	3.15	3.00	3.08	11,900
27 Aug 18	3.05000 -0.05	3.20	3.05	3.10	34,119
24 Aug 18	3.10000 -0.10	3.15	3.05	3.10	47,035
23 Aug 18	3.20000 +0.05	3.25	3.15	3.15	5,713
22 Aug 18	3.15000 +0.05	3.15	2.90	2.90	17,166
21 Aug 18	3.10000 -0.05	3.20	3.09	3.10	8,421
20 Aug 18	3.15000 -0.10	3.20	3.15	3.20	8,979
17 Aug 18	3.25000 +0.00	3.35	3.10	3.30	22,593
16 Aug 18	3.25000 +0.05	3.35	3.16	3.20	11,059
15 Aug 18	3.20000 -0.15	3.25	3.00	3.25	41,283
14 Aug 18	3.35000 +0.20	3.35	2.85	3.10	109,350
13 Aug 18	3.15000 -0.20	3.34	3.13	3.34	10,393
10 Aug 18	3.35000 +0.10	3.35	3.25	3.30	9,498
09 Aug 18	3.25000 +0.00	3.35	3.25	3.30	29,592
08 Aug 18	3.25000 -0.05	3.30	3.18	3.25	46,578
07 Aug 18	3.30000 +0.15	3.34	3.05	3.15	26,578
06 Aug 18	3.15000 +0.05	3.35	3.10	3.15	37,797
03 Aug 18	3.10000 +0.10	3.28	2.95	2.95	96,148
02 Aug 18	3.00000 -0.05	3.05	3.00	3.05	29,356
01 Aug 18	3.05000 +0.00	3.35	3.00	3.07	18,301
31 Jul 18	3.05000 -0.05	3.10	3.05	3.10	1,507
30 Jul 18	3.10000 -0.05	3.15	3.05	3.05	13,050
27 Jul 18	3.14990 +0.00	3.25	3.05	3.05	4,837
26 Jul 18	3.15000 +0.00	3.20	3.15	3.16	20,715
25 Jul 18	3.15000 +0.05	3.25	3.05	3.10	15,743
24 Jul 18	3.10000 -0.20	3.30	3.10	3.30	38,069
23 Jul 18	3.30000 +0.10	3.30	3.25	3.25	11,102
20 Jul 18	3.20000 -0.10	3.30	3.15	3.30	76,498
19 Jul 18	3.30000 +0.00	3.35	3.20	3.30	9,575
18 Jul 18	3.30000 +0.02	3.35	3.25	3.25	5,700
17 Jul 18	3.27500 -0.13	3.45	3.25	3.45	24,032
16 Jul 18	3.40000 +0.05	3.50	3.35	3.40	5,542
13 Jul 18	3.35000 -0.10	3.45	3.35	3.40	18,921
12 Jul 18	3.45000 +0.00	3.50	3.35	3.45	19,574
11 Jul 18	3.45000 +0.00	3.50	3.40	3.45	31,683
10 Jul 18	3.45000 -0.10	3.60	3.45	3.60	16,464
09 Jul 18	3.55000 +0.00	3.60	3.55	3.60	19,659
06 Jul 18	3.55000 +0.05	3.60	3.50	3.60	116,024
05 Jul 18	3.50000 -0.10	3.60	3.50	3.55	94,996
03 Jul 18	3.60000 +0.10	3.60	3.50	3.50	42,550
02 Jul 18	3.50000 -0.05	3.55	3.50	3.55	50,344
29 Jun 18	3.55000 +0.08	3.55	3.43	3.45	115,443
28 Jun 18	3.47500 +0.02	3.47	3.30	3.35	146,996
27 Jun 18	3.45000 +0.00	3.50	3.36	3.45	31,043
26 Jun 18	3.45000 +0.05	3.55	3.45	3.50	42,607
25 Jun 18	3.40000 +0.10	3.40	3.30	3.40	19,127
22 Jun 18	3.30000 +0.05	3.30	3.21	3.25	45,963
21 Jun 18	3.25000 +0.05	3.25	3.20	3.20	22,009
20 Jun 18	3.20000 +0.10	3.25	3.09	3.10	49,131
19 Jun 18	3.10000 -0.05	3.25	3.10	3.20	78,763
18 Jun 18	3.15000 +0.10	3.23	3.10	3.10	85,936
15 Jun 18	3.05000 +0.00	3.10	3.05	3.05	16,632
14 Jun 18	3.05000 -0.05	3.10	3.00	3.00	187,766
13 Jun 18	3.10000 +0.05	3.10	3.05	3.05	8,221
12 Jun 18	3.05000 -0.10	3.15	3.00	3.15	568,996
11 Jun 18	3.15000 +0.05	3.17	3.10	3.10	27,973
08 Jun 18	3.10000 -0.05	3.20	3.10	3.10	8,108
07 Jun 18	3.15000 +0.00	3.20	3.10	3.15	16,769
06 Jun 18	3.15000 +0.00	3.30	3.15	3.25	14,132
05 Jun 18	3.15000 -0.05	3.25	3.15	3.15	17,825
04 Jun 18	3.20000 -0.05	3.30	3.20	3.30	63,605
01 Jun 18	3.25000 +0.00	3.30	3.19	3.30	79,864
31 May 18	3.25000 +0.10	3.25	3.15	3.15	18,473
30 May 18	3.15000 +0.00	3.20	3.15	3.20	42,779
29 May 18	3.15000 +0.05	3.20	3.12	3.15	61,576
25 May 18	3.10000 +0.00	3.15	3.07	3.15	6,558
24 May 18	3.10000 +0.05	3.15	3.05	3.10	46,934
23 May 18	3.05000 +0.05	3.10	3.00	3.05	126,676
22 May 18	3.00000 +0.10	3.05	2.95	2.95	57,904
21 May 18	2.90000 +0.05	2.95	2.85	2.85	14,388
18 May 18	2.85000 -0.05	2.95	2.85	2.95	32,298
17 May 18	2.90000 +0.10	2.95	2.82	2.85	43,995
16 May 18	2.80000 -0.05	2.94	2.80	2.80	82,881
15 May 18	2.85000 +0.05	2.88	2.80	2.80	34,437
14 May 18	2.80000 -0.05	2.85	2.79	2.85	56,711
11 May 18	2.85000 +0.10	2.85	2.70	2.70	18,171
10 May 18	2.74930 +0.10	2.85	2.59	2.60	38,920
09 May 18	2.65000 +0.00	2.70	2.55	2.60	902,007
08 May 18	2.65000 +0.10	2.65	2.60	2.60	1,200
07 May 18	2.55000 +0.00	2.60	2.55	2.55	9,705
04 May 18	2.55000 -0.01	2.65	2.55	2.55	3,473
03 May 18	2.56280 -0.14	2.63	2.56	2.63	2,229
02 May 18	2.70000 -0.05	2.75	2.65	2.70	5,956
01 May 18	2.75000 -0.01	2.80	2.70	2.75	4,925
30 Apr 18	2.75670 -0.04	2.80	2.75	2.75	1,806
27 Apr 18	2.80000 -0.05	2.85	2.75	2.85	14,046
26 Apr 18	2.85000 -0.05	2.90	2.85	2.90	8,914
25 Apr 18	2.90000 +0.15	2.90	2.70	2.80	5,596
24 Apr 18	2.75000 +0.00	2.75	2.70	2.74	10,688
23 Apr 18	2.75000 +0.05	2.75	2.60	2.60	7,564
20 Apr 18	2.70000 +0.10	2.75	2.65	2.65	5,959
19 Apr 18	2.60000 -0.05	2.70	2.55	2.55	18,535
18 Apr 18	2.65000 -0.10	2.75	2.65	2.75	107,590
17 Apr 18	2.75000 +0.00	2.75	2.45	2.75	17,898
16 Apr 18	2.75000 +0.00	2.75	2.70	2.75	24,971
13 Apr 18	2.75000 +0.05	2.75	2.70	2.75	13,806
12 Apr 18	2.70000 -0.05	2.76	2.69	2.75	23,397
11 Apr 18	2.75000 -0.05	2.80	2.75	2.80	1,472
10 Apr 18	2.80000 -0.01	2.85	2.75	2.85	21,600
09 Apr 18	2.81200 -0.04	2.85	2.80	2.85	6,952
06 Apr 18	2.85000 +0.05	2.85	2.82	2.85	4,081
05 Apr 18	2.80100 +0.00	2.80	2.75	2.75	7,098
04 Apr 18	2.79990 +0.05	2.80	2.75	2.75	4,748
03 Apr 18	2.75000 -0.10	2.90	2.75	2.90	30,138
02 Apr 18	2.85000 -0.05	2.95	2.85	2.95	11,006
29 Mar 18	2.90000 +0.10	2.90	2.75	2.80	59,184
28 Mar 18	2.79510 +0.22	2.80	2.59	2.60	45,040
27 Mar 18	2.57590 +0.18	2.60	2.45	2.45	55,737
26 Mar 18	2.40000 +0.00	2.45	2.40	2.40	223,451
23 Mar 18	2.40000 +0.00	2.40	2.35	2.40	31,939
22 Mar 18	2.40000 +0.05	2.40	2.35	2.35	6,053
21 Mar 18	2.35000 -0.05	2.40	2.35	2.40	35,000
20 Mar 18	2.40000 +0.00	2.45	2.35	2.35	7,694
19 Mar 18	2.40000 +0.00	2.50	2.35	2.35	18,608
16 Mar 18	2.40000 -0.05	2.45	2.35	2.45	34,734
15 Mar 18	2.45000 +0.10	2.45	2.35	2.40	107,600
14 Mar 18	2.35000 -0.01	2.50	2.25	2.30	265,921
13 Mar 18	2.36200 +0.16	2.40	2.25	2.25	20,750
12 Mar 18	2.20100 +0.00	2.30	2.20	2.30	18,031
09 Mar 18	2.20000 -0.02	2.25	2.20	2.20	7,688
08 Mar 18	2.22500 -0.03	2.30	2.22	2.25	88,099
07 Mar 18	2.25000 +0.00	2.35	2.25	2.35	3,577
06 Mar 18	2.25000 +0.00	2.30	2.25	2.25	4,567
05 Mar 18	2.25000 -0.05	2.30	2.25	2.30	5,601
02 Mar 18	2.30000 +0.05	2.30	2.25	2.25	6,280
01 Mar 18	2.25000 +0.00	2.28	2.25	2.25	9,558
28 Feb 18	2.25000 +0.00	2.27	2.25	2.25	2,335
27 Feb 18	2.25000 -0.05	2.28	2.25	2.25	1,899
26 Feb 18	2.29550 +0.00	2.30	2.25	2.25	1,193
23 Feb 18	2.30000 +0.02	2.30	2.30	2.30	4,338
22 Feb 18	2.27550 +0.03	2.28	2.25	2.25	2,341
21 Feb 18	2.25010 -0.03	2.25	2.25	2.25	1,960
20 Feb 18	2.28200 +0.03	2.30	2.25	2.25	3,488
16 Feb 18	2.25010 -0.09	2.35	2.25	2.35	910
15 Feb 18	2.33770 -0.01	2.35	2.25	2.30	10,834
14 Feb 18	2.35000 +0.05	2.35	2.25	2.25	7,884
13 Feb 18	2.29990 +0.10	2.30	2.20	2.20	2,579
12 Feb 18	2.20000 +0.00	2.25	2.20	2.20	14,451
09 Feb 18	2.20000 -0.05	2.25	2.20	2.25	3,598
08 Feb 18	2.25000 -0.01	2.25	2.25	2.25	551
07 Feb 18	2.26000 +0.01	2.30	2.26	2.30	1,208
06 Feb 18	2.25000 -0.05	2.30	2.23	2.30	7,469
05 Feb 18	2.30000 -0.05	2.40	2.30	2.30	11,405
02 Feb 18	2.35000 +0.05	2.38	2.30	2.30	3,404
01 Feb 18	2.30000 +0.00	2.30	2.30	2.30	8
31 Jan 18	2.30000 -0.10	2.40	2.30	2.30	11,117
30 Jan 18	2.40000 +0.03	2.40	2.35	2.35	1,380
29 Jan 18	2.37500 -0.03	2.38	2.30	2.35	106,784
26 Jan 18	2.40000 +0.05	2.40	2.35	2.36	711
25 Jan 18	2.35000 -0.05	2.45	2.35	2.45	4,756
24 Jan 18	2.40000 +0.00	2.40	2.35	2.35	304
23 Jan 18	2.40000 +0.00	2.45	2.31	2.45	8,684
22 Jan 18	2.40000 +0.05	2.44	2.35	2.40	112,208
19 Jan 18	2.35000 +0.00	2.40	2.30	2.35	31,355
18 Jan 18	2.35000 -0.02	2.40	2.35	2.40	7,178
17 Jan 18	2.37100 -0.03	2.40	2.35	2.35	6,420
16 Jan 18	2.40000 +0.03	2.40	2.35	2.40	31,019
12 Jan 18	2.37500 +0.02	2.40	2.35	2.35	3,276
11 Jan 18	2.35650 -0.02	2.40	2.35	2.35	3,519
10 Jan 18	2.37500 -0.02	2.40	2.38	2.38	7,704
09 Jan 18	2.39990 +0.00	2.40	2.39	2.40	19,740
08 Jan 18	2.40000 +0.04	2.40	2.30	2.30	1,112
05 Jan 18	2.35570 -0.04	2.40	2.35	2.35	16,115
04 Jan 18	2.40000 +0.05	2.45	2.38	2.38	12,160
03 Jan 18	2.35000 +0.00	2.45	2.31	2.45	8,053
02 Jan 18	2.35000 +0.05	2.45	2.27	2.30	7,332
29 Dec 17	2.30000 -0.02	2.35	2.25	2.35	62,600
28 Dec 17	2.32130 -0.03	2.35	2.32	2.35	11,117
27 Dec 17	2.35470 -0.10	2.45	2.35	2.40	1,269
26 Dec 17	2.45000 +0.00	2.45	2.35	2.45	4,286
22 Dec 17	2.45000 +0.00	2.45	2.35	2.40	25,984
21 Dec 17	2.45000 +0.05	2.45	2.30	2.40	24,223
20 Dec 17	2.40000 +0.05	2.40	2.34	2.40	80,922
19 Dec 17	2.35000 -0.05	2.45	2.35	2.42	26,941
18 Dec 17	2.40000 +0.00	2.40	2.35	2.35	6,017
15 Dec 17	2.40000 +0.00	2.40	2.35	2.40	7,390
14 Dec 17	2.40000 +0.10	2.40	2.30	2.40	8,271
13 Dec 17	2.30000 -0.05	2.35	2.28	2.30	180,441
12 Dec 17	2.34600 +0.05	2.35	2.29	2.29	28,541
11 Dec 17	2.30010 -0.05	2.35	2.30	2.35	15,583
08 Dec 17	2.35000 +0.05	2.35	2.30	2.30	5,976
07 Dec 17	2.30000 +0.00	2.35	2.30	2.35	29,791
06 Dec 17	2.30000 +0.00	2.35	2.30	2.30	6,733
05 Dec 17	2.30000 +0.02	2.35	2.25	2.30	8,403
04 Dec 17	2.27500 -0.07	2.35	2.25	2.35	19,701
01 Dec 17	2.35000 +0.00	2.35	2.25	2.35	13,327
30 Nov 17	2.35000 +0.10	2.35	2.25	2.25	11,308
29 Nov 17	2.25010 -0.08	2.30	2.25	2.30	9,732
28 Nov 17	2.32970 +0.04	2.35	2.25	2.25	66,441
27 Nov 17	2.29000 -0.01	2.30	2.15	2.30	21,960
24 Nov 17	2.30000 +0.06	2.30	2.16	2.16	3,436
22 Nov 17	2.24000 +0.09	2.25	2.15	2.15	34,166
21 Nov 17	2.15000 +0.05	2.25	2.15	2.20	26,937
20 Nov 17	2.10000 +0.00	2.20	2.00	2.05	37,916
17 Nov 17	2.10000 +0.15	2.10	1.95	1.95	1,061
16 Nov 17	1.95000 -0.05	2.14	1.95	2.07	7,943
15 Nov 17	2.00000 -0.05	2.05	1.95	2.05	3,735
14 Nov 17	2.05000 -0.05	2.10	2.00	2.10	8,765
13 Nov 17	2.10000 -0.10	2.20	2.00	2.20	26,782
10 Nov 17	2.20000 +0.25	2.30	1.95	1.95	79,901
09 Nov 17	1.95000 +0.00	1.95	1.90	1.90	1,703
08 Nov 17	1.95000 +0.00	2.00	1.90	1.95	4,205
07 Nov 17	1.95000 -0.05	2.00	1.95	2.00	13,782
06 Nov 17	2.00000 +0.00	2.05	2.00	2.00	10,081
03 Nov 17	2.00000 +0.00	2.00	2.00	2.00	7,786
02 Nov 17	2.00000 +0.00	2.00	2.00	2.00	1,067
01 Nov 17	2.00000 +0.00	2.05	2.00	2.00	8,523
31 Oct 17	2.00000 -0.05	2.03	2.00	2.00	7,332
30 Oct 17	2.05000 +0.00	2.05	2.05	2.05	431
27 Oct 17	2.05000 +0.00	2.05	2.00	2.00	1,731
26 Oct 17	2.05000 +0.03	2.05	2.00	2.00	5,424
25 Oct 17	2.02000 +0.04	2.05	2.00	2.00	18,610
24 Oct 17	1.98000 +0.03	1.98	1.95	1.95	861
23 Oct 17	1.95000 -0.05	1.99	1.95	1.95	3,029
20 Oct 17	1.99950 +0.00	2.03	2.00	2.00	11,379
19 Oct 17	2.00000 -0.03	2.05	1.98	2.00	49,988
18 Oct 17	2.03000 -0.02	2.05	2.00	2.05	20,503
17 Oct 17	2.05000 -0.05	2.06	2.05	2.05	8,697
16 Oct 17	2.10000 +0.00	2.10	2.10	2.10	23,694
13 Oct 17	2.10000 +0.10	2.10	2.05	2.05	10,437
12 Oct 17	2.00000 -0.05	2.15	2.00	2.15	7,431
11 Oct 17	2.05000 -0.06	2.15	2.05	2.10	10,831
10 Oct 17	2.11000 -0.04	2.11	2.11	2.11	269
09 Oct 17	2.15000 -0.05	2.15	2.15	2.15	218
06 Oct 17	2.20000 +0.10	2.20	2.10	2.10	6,559
05 Oct 17	2.10000 +0.05	2.15	2.05	2.10	2,958
04 Oct 17	2.05000 -0.05	2.10	2.05	2.10	5,925
03 Oct 17	2.10000 -0.05	2.19	2.00	2.15	10,402
02 Oct 17	2.15000 +0.10	2.15	2.00	2.00	34,410
29 Sep 17	2.05000 -0.08	2.15	2.05	2.10	4,182
28 Sep 17	2.13000 -0.07	2.13	2.13	2.13	319
27 Sep 17	2.20000 +0.10	2.20	2.10	2.10	49,482
26 Sep 17	2.10000 +0.00	2.10	2.10	2.10	1,528
25 Sep 17	2.10000 -0.05	2.13	2.00	2.00	22,305
22 Sep 17	2.15000 +0.05	2.20	2.00	2.00	43,204
21 Sep 17	2.10000 -0.05	2.15	2.10	2.10	4,683
20 Sep 17	2.15000 -0.04	2.15	2.05	2.10	38,108
19 Sep 17	2.19000 +0.04	2.30	2.16	2.30	36,572
18 Sep 17	2.15000 +0.40	2.25	1.90	2.10	58,528
15 Sep 17	1.75000 -0.30	2.10	1.75	2.10	13,529
14 Sep 17	2.05000 -0.05	2.10	2.05	2.05	3,872
13 Sep 17	2.10000 +0.00	2.10	2.08	2.09	1,771
12 Sep 17	2.10000 +0.05	2.10	2.00	2.05	42,568
11 Sep 17	2.05000 +0.05	2.05	1.95	2.00	38,707
08 Sep 17	2.00000 +0.02	2.00	2.00	2.00	1,707
07 Sep 17	1.98000 -0.02	2.00	1.95	2.00	33,856
06 Sep 17	2.00000 +0.05	2.00	1.95	2.00	40,466
05 Sep 17	1.95000 +0.00	2.00	1.90	2.00	18,215
01 Sep 17	1.95000 +0.05	2.00	1.90	1.90	2,352
31 Aug 17	1.90000 -0.03	2.02	1.90	1.95	64,710
30 Aug 17	1.93000 +0.01	1.95	1.85	1.90	12,885
29 Aug 17	1.91900 +0.07	1.92	1.85	1.90	16,566
28 Aug 17	1.85000 -0.05	1.95	1.85	1.95	60,518
25 Aug 17	1.90000 +0.10	1.90	1.80	1.80	14,350
24 Aug 17	1.80000 +0.00	1.85	1.80	1.80	7,760
23 Aug 17	1.80000 -0.09	1.90	1.80	1.85	40,694
22 Aug 17	1.89000 -0.01	1.90	1.81	1.85	13,437
21 Aug 17	1.90000 -0.05	1.90	1.85	1.90	11,164
18 Aug 17	1.95000 +0.15	1.95	1.85	1.90	16,444
17 Aug 17	1.80000 +0.00	1.85	1.80	1.84	20,020
16 Aug 17	1.80000 -0.15	1.95	1.75	1.95	204,274
15 Aug 17	1.95000 +0.00	1.95	1.90	1.95	35,529
14 Aug 17	1.95000 +0.05	1.95	1.85	1.90	117,741
11 Aug 17	1.90000 +0.05	1.90	1.80	1.88	45,783
10 Aug 17	1.85000 +0.05	1.94	1.85	1.90	14,096
09 Aug 17	1.80000 -0.10	1.95	1.80	1.90	4,084
08 Aug 17	1.90000 +0.00	1.95	1.85	1.90	29,779
07 Aug 17	1.90000 +0.05	1.90	1.85	1.90	2,743
04 Aug 17	1.85000 +0.05	1.85	1.80	1.80	8,860
03 Aug 17	1.80000 +0.00	1.90	1.80	1.90	1,696
02 Aug 17	1.80000 +0.00	1.85	1.80	1.80	8,084
01 Aug 17	1.80000 -0.05	1.85	1.80	1.80	2,993
31 Jul 17	1.85000 -0.05	1.90	1.80	1.90	20,145
28 Jul 17	1.90000 +0.05	1.90	1.70	1.70	496
27 Jul 17	1.85000 +0.05	1.85	1.75	1.80	10,932
26 Jul 17	1.80000 +0.00	1.85	1.70	1.80	24,125
25 Jul 17	1.80000 +0.00	1.85	1.80	1.80	18,319
24 Jul 17	1.80000 +0.00	1.85	1.80	1.80	8,183
21 Jul 17	1.80000 +0.05	1.81	1.75	1.80	8,803
20 Jul 17	1.75000 +0.00	1.76	1.75	1.76	4,435
19 Jul 17	1.75000 -0.05	1.80	1.75	1.75	6,611
18 Jul 17	1.80000 +0.02	1.80	1.75	1.75	8,964
17 Jul 17	1.78000 -0.02	1.80	1.70	1.75	24,038
14 Jul 17	1.80000 +0.05	1.80	1.70	1.75	3,895
13 Jul 17	1.75000 +0.10	1.75	1.65	1.70	41,361
12 Jul 17	1.65000 +0.00	1.70	1.65	1.70	14,404
11 Jul 17	1.65000 -0.05	1.75	1.65	1.75	7,404
10 Jul 17	1.70000 +0.00	1.80	1.70	1.80	7,934
07 Jul 17	1.70000 -0.05	1.80	1.70	1.80	16,866
06 Jul 17	1.75000 +0.00	1.80	1.75	1.75	10,870
05 Jul 17	1.75000 +0.00	1.80	1.75	1.80	3,000
03 Jul 17	1.75000 +0.00	1.80	1.75	1.80	4,138
30 Jun 17	1.75000 +0.05	1.80	1.75	1.80	23,259
29 Jun 17	1.70000 +0.05	1.75	1.65	1.65	5,090
28 Jun 17	1.65000 -0.05	1.80	1.65	1.75	15,029
27 Jun 17	1.70000 +0.00	1.75	1.70	1.75	3,828
26 Jun 17	1.70000 +0.05	1.73	1.65	1.70	49,150
23 Jun 17	1.65000 -0.10	1.75	1.65	1.73	5,784
22 Jun 17	1.75000 +0.11	1.75	1.62	1.65	9,403
21 Jun 17	1.64000 -0.01	1.65	1.60	1.65	15,108
20 Jun 17	1.65000 -0.10	1.75	1.60	1.75	43,191
19 Jun 17	1.75000 +0.20	1.85	1.65	1.65	153,234
16 Jun 17	1.55000 +0.02	1.60	1.53	1.55	10,039
15 Jun 17	1.53000 -0.02	1.60	1.50	1.55	30,096
14 Jun 17	1.55000 +0.05	1.60	1.50	1.60	58,344
13 Jun 17	1.50000 -0.05	1.60	1.50	1.55	36,698
12 Jun 17	1.55000 +0.00	1.60	1.55	1.55	2,260
09 Jun 17	1.55000 +0.00	1.60	1.55	1.60	3,806
08 Jun 17	1.55000 +0.05	1.57	1.55	1.55	6,140
07 Jun 17	1.50000 +0.00	1.55	1.45	1.45	46,140
06 Jun 17	1.50000 +0.00	1.55	1.50	1.55	2,084
05 Jun 17	1.50000 +0.00	1.55	1.50	1.50	4,795
02 Jun 17	1.50000 +0.00	1.55	1.50	1.50	11,906
01 Jun 17	1.50000 +0.00	1.56	1.50	1.50	122,615
31 May 17	1.50000 -0.05	1.55	1.50	1.50	26,177
30 May 17	1.55000 +0.05	1.55	1.45	1.50	189,924
26 May 17	1.50000 -0.05	1.55	1.45	1.55	46,274
25 May 17	1.55000 +0.00	1.65	1.50	1.60	28,584
24 May 17	1.55000 +0.05	1.65	1.45	1.50	191,417
23 May 17	1.50000 +0.00	1.60	1.45	1.55	91,115
22 May 17	1.50000 +0.20	1.55	1.25	1.25	261,582
19 May 17	1.30000 +0.00	1.55	1.20	1.30	305,905
18 May 17	1.30000 -0.05	1.40	1.25	1.35	69,168
17 May 17	1.35000 -0.05	1.48	1.30	1.40	148,697
16 May 17	1.40000 -0.10	1.51	1.40	1.50	95,896
15 May 17	1.50000 -0.05	1.58	1.40	1.55	97,746
12 May 17	1.55000 -0.35	1.80	1.50	1.80	126,285
11 May 17	1.90000 +0.00	1.90	1.75	1.85	19,870
10 May 17	1.90000 -0.10	2.00	1.80	2.00	9,244
09 May 17	2.00000 +0.05	2.05	1.95	2.00	4,953
08 May 17	1.95000 -0.05	2.05	1.95	1.95	8,168
05 May 17	2.00000 +0.02	2.05	1.99	2.00	25,636
04 May 17	1.97500 -0.02	2.00	1.95	2.00	21,600
03 May 17	2.00000 +0.05	2.00	1.85	1.95	66,083
02 May 17	1.95000 -0.20	2.10	1.95	2.10	140,795
01 May 17	2.15000 +0.10	2.15	1.95	2.05	32,927
28 Apr 17	2.05000 -0.10	2.15	1.95	2.10	79,288
27 Apr 17	2.15000 +0.00	2.25	2.15	2.20	23,932
26 Apr 17	2.15000 +0.00	2.25	2.15	2.20	16,778
25 Apr 17	2.15000 -0.05	2.20	2.15	2.20	31,907
24 Apr 17	2.20000 +0.05	2.20	2.15	2.15	4,340
21 Apr 17	2.15000 +0.00	2.20	2.15	2.15	25,699
20 Apr 17	2.15000 -0.05	2.20	2.10	2.15	2,517
19 Apr 17	2.20000 +0.00	2.20	2.10	2.20	37,930
18 Apr 17	2.20000 +0.00	2.20	2.10	2.10	5,354
17 Apr 17	2.20000 +0.10	2.20	2.10	2.15	63,767
13 Apr 17	2.10000 -0.08	2.20	2.10	2.16	18,277
12 Apr 17	2.17500 +0.02	2.20	2.13	2.15	23,230
11 Apr 17	2.15000 -0.10	2.30	2.15	2.20	32,219
10 Apr 17	2.25000 +0.05	2.30	2.20	2.20	1,599
07 Apr 17	2.20000 -0.10	2.30	2.20	2.25	18,971
06 Apr 17	2.30000 +0.10	2.30	2.16	2.20	14,108
05 Apr 17	2.20000 +0.00	2.25	2.15	2.25	837
04 Apr 17	2.20000 -0.10	2.30	2.15	2.25	31,167
03 Apr 17	2.30000 +0.00	2.30	2.25	2.25	3,917
31 Mar 17	2.30000 +0.05	2.30	2.27	2.27	2,166
30 Mar 17	2.25000 +0.00	2.30	2.20	2.30	7,597
29 Mar 17	2.25000 +0.05	2.30	2.23	2.24	24,550
28 Mar 17	2.20000 +0.00	2.25	2.15	2.20	49,974
27 Mar 17	2.20000 +0.03	2.25	2.13	2.15	84,722
24 Mar 17	2.17000 +0.07	2.20	2.10	2.15	122,393
23 Mar 17	2.10000 +0.00	2.15	2.05	2.05	25,019
22 Mar 17	2.10000 -0.10	2.20	2.05	2.20	73,873
21 Mar 17	2.20000 -0.03	2.25	2.20	2.25	16,040
20 Mar 17	2.23000 -0.02	2.25	2.20	2.25	1,467
17 Mar 17	2.25000 +0.10	2.25	2.20	2.20	15,213
16 Mar 17	2.15000 +0.00	2.20	2.15	2.15	1,186
15 Mar 17	2.15000 +0.00	2.20	2.15	2.20	18,609
14 Mar 17	2.15000 -0.05	2.25	2.10	2.25	26,644
13 Mar 17	2.20000 +0.05	2.25	2.05	2.15	43,108
10 Mar 17	2.15000 -0.05	2.20	2.15	2.17	9,469
09 Mar 17	2.20000 +0.00	2.20	2.15	2.20	398
08 Mar 17	2.20000 +0.00	2.25	2.15	2.15	14,146
07 Mar 17	2.20000 -0.05	2.25	2.15	2.25	21,191
06 Mar 17	2.25000 -0.05	2.35	2.20	2.35	35,706
03 Mar 17	2.30000 +0.00	2.30	2.25	2.25	1,218
02 Mar 17	2.30000 +0.05	2.30	2.25	2.25	38,728
01 Mar 17	2.25000 +0.05	2.30	2.20	2.25	98,196
28 Feb 17	2.20000 -0.10	2.30	2.15	2.30	20,163
27 Feb 17	2.30000 +0.00	2.35	2.25	2.35	28,273
24 Feb 17	2.30000 +0.00	2.35	2.30	2.30	17,064
23 Feb 17	2.30000 +0.05	2.32	2.25	2.32	18,906
22 Feb 17	2.25000 -0.15	2.45	2.25	2.35	77,646
21 Feb 17	2.40000 +0.05	2.40	2.31	2.40	1,383
17 Feb 17	2.35000 -0.05	2.45	2.30	2.40	127,717
16 Feb 17	2.40000 +0.00	2.45	2.40	2.45	64,943
15 Feb 17	2.40000 +0.07	2.45	2.35	2.40	25,513
14 Feb 17	2.33000 -0.07	2.45	2.30	2.45	23,659
13 Feb 17	2.40000 +0.05	2.50	2.40	2.40	43,558
10 Feb 17	2.35000 -0.05	2.45	2.35	2.40	25,517
09 Feb 17	2.40000 +0.00	2.45	2.40	2.40	41,163
08 Feb 17	2.40000 +0.00	2.42	2.35	2.35	93,167
07 Feb 17	2.40000 +0.02	2.45	2.40	2.40	38,272
06 Feb 17	2.38000 +0.03	2.40	2.35	2.36	48,938
03 Feb 17	2.35000 +0.00	2.40	2.30	2.30	24,496
02 Feb 17	2.35000 +0.00	2.35	2.30	2.35	41,685
01 Feb 17	2.35000 +0.05	2.38	2.25	2.25	86,341
31 Jan 17	2.30000 -0.05	2.30	2.25	2.30	10,561
30 Jan 17	2.35000 +0.05	2.35	2.30	2.30	3,700
27 Jan 17	2.30000 +0.00	2.33	2.30	2.30	27,433
26 Jan 17	2.30000 -0.05	2.35	2.30	2.30	8,098
25 Jan 17	2.35000 +0.05	2.40	2.30	2.35	12,260
24 Jan 17	2.30000 -0.10	2.40	2.30	2.40	13,053
23 Jan 17	2.40000 +0.30	2.45	2.15	2.15	30,615
20 Jan 17	2.10000 +0.10	2.15	2.00	2.10	75,580
19 Jan 17	2.00000 -0.05	2.10	2.00	2.00	119,064
18 Jan 17	2.05000 -0.05	2.15	2.00	2.05	81,033
17 Jan 17	2.10000 -0.10	2.20	2.10	2.20	34,711
13 Jan 17	2.20000 +0.00	2.30	2.15	2.20	86,714
12 Jan 17	2.20000 -0.10	2.30	2.20	2.30	54,582
11 Jan 17	2.30000 -0.05	2.35	2.30	2.30	6,900
10 Jan 17	2.35000 -0.05	2.40	2.30	2.35	7,127
09 Jan 17	2.40000 +0.05	2.40	2.35	2.35	5,781
06 Jan 17	2.35000 -0.10	2.44	2.35	2.44	16,505
05 Jan 17	2.44990 +0.05	2.50	2.35	2.45	49,333
04 Jan 17	2.40000 -0.05	2.50	2.40	2.40	7,831
03 Jan 17	2.45000 -0.10	2.60	2.35	2.60	35,361
30 Dec 16	2.55000 +0.15	2.55	2.30	2.35	450,227
29 Dec 16	2.40000 +0.05	2.40	2.33	2.35	303,660
28 Dec 16	2.35000 +0.00	2.38	2.30	2.30	471,308
27 Dec 16	2.35000 +0.05	2.35	2.25	2.25	261,556
23 Dec 16	2.30000 -0.05	2.35	2.25	2.35	18,481
22 Dec 16	2.35000 +0.00	2.35	2.30	2.30	9,815
21 Dec 16	2.35000 +0.10	2.35	2.25	2.25	50,902
20 Dec 16	2.25000 +0.00	2.40	2.25	2.30	108,873
19 Dec 16	2.25000 -0.10	2.40	2.20	2.40	71,202
16 Dec 16	2.35000 +0.00	2.35	2.25	2.35	133,132
15 Dec 16	2.35000 +0.00	2.40	2.25	2.35	187,776
14 Dec 16	2.35000 +0.20	2.35	2.15	2.15	73,863
13 Dec 16	2.15000 +0.20	2.15	2.05	2.10	133,872
12 Dec 16	1.95000 +0.05	2.20	1.90	2.15	207,992
09 Dec 16	1.90000 +0.05	1.95	1.84	1.85	39,738
08 Dec 16	1.85000 -0.05	1.90	1.77	1.85	29,066
07 Dec 16	1.90000 +0.00	1.90	1.80	1.90	34,966
06 Dec 16	1.90000 +0.05	1.95	1.75	1.80	78,953
05 Dec 16	1.85000 +0.00	1.90	1.80	1.80	77,327
02 Dec 16	1.85000 +0.10	1.85	1.75	1.80	42,814
01 Dec 16	1.75000 +0.00	1.80	1.70	1.75	31,117
30 Nov 16	1.75000 +0.00	1.80	1.65	1.75	124,637
29 Nov 16	1.75000 +0.00	1.83	1.70	1.70	29,024
28 Nov 16	1.75000 -0.20	1.95	1.70	1.95	103,970
25 Nov 16	1.95000 +0.05	1.95	1.80	1.90	43,516
23 Nov 16	1.90000 +0.00	1.90	1.85	1.85	9,391
22 Nov 16	1.90000 -0.05	2.05	1.85	1.95	160,225
21 Nov 16	1.95000 +0.15	2.00	1.70	1.70	56,231
18 Nov 16	1.80000 +0.00	1.85	1.75	1.80	40,983
17 Nov 16	1.79990 -0.10	1.90	1.70	1.85	131,943
16 Nov 16	1.90000 +0.05	2.00	1.85	1.95	38,114
15 Nov 16	1.85100 +0.05	1.95	1.75	1.75	48,933
14 Nov 16	1.80000 -0.10	1.90	1.73	1.85	69,634
11 Nov 16	1.90000 +0.10	1.95	1.60	1.80	360,509
10 Nov 16	1.80000 +0.00	1.90	1.70	1.80	81,576
09 Nov 16	1.80000 +0.02	1.95	1.60	1.76	248,483
08 Nov 16	1.78000 +0.18	2.00	1.65	1.75	446,111
07 Nov 16	1.60000 -1.00	2.55	1.55	2.55	814,310
04 Nov 16	2.60000 +0.05	2.65	2.60	2.65	10,519
03 Nov 16	2.55000 -0.15	2.67	2.55	2.65	7,946
02 Nov 16	2.70000 +0.00	2.75	2.65	2.70	14,837
01 Nov 16	2.70000 +0.15	2.70	2.50	2.55	23,152
31 Oct 16	2.55000 +0.02	2.60	2.50	2.60	19,531
28 Oct 16	2.52500 +0.03	2.55	2.50	2.55	17,906
27 Oct 16	2.50000 +0.00	2.60	2.40	2.45	73,906
26 Oct 16	2.50000 -0.05	2.55	2.45	2.55	12,547
25 Oct 16	2.55000 +0.00	2.55	2.45	2.55	20,833
24 Oct 16	2.55000 +0.00	2.60	2.50	2.60	4,560
21 Oct 16	2.55000 +0.05	2.60	2.50	2.50	15,758
20 Oct 16	2.50000 -0.15	2.75	2.50	2.75	128,788
19 Oct 16	2.65000 +0.08	2.70	2.60	2.65	13,388
18 Oct 16	2.57500 +0.03	2.60	2.55	2.60	23,774
17 Oct 16	2.55000 +0.02	2.60	2.50	2.55	17,497
14 Oct 16	2.53000 -0.04	2.64	2.51	2.64	29,898
13 Oct 16	2.57000 -0.08	2.70	2.56	2.65	8,141
12 Oct 16	2.65000 -0.03	2.66	2.60	2.62	10,924
11 Oct 16	2.68000 +0.08	2.68	2.57	2.59	24,415
10 Oct 16	2.60000 -0.15	2.75	2.53	2.75	48,901
07 Oct 16	2.75000 +0.00	2.76	2.68	2.76	4,379
06 Oct 16	2.75000 +0.01	2.77	2.70	2.71	19,854
05 Oct 16	2.74000 +0.00	2.74	2.67	2.68	4,818
04 Oct 16	2.74000 -0.01	2.76	2.70	2.76	14,833
03 Oct 16	2.75000 -0.03	2.80	2.75	2.76	10,279
30 Sep 16	2.78000 +0.05	2.78	2.73	2.74	3,874
29 Sep 16	2.73000 +0.02	2.75	2.73	2.73	6,741
28 Sep 16	2.71000 +0.01	2.74	2.71	2.74	3,400
27 Sep 16	2.70000 +0.02	2.73	2.68	2.70	97,340
26 Sep 16	2.68000 +0.00	2.71	2.67	2.69	20,472
23 Sep 16	2.68000 -0.05	2.73	2.67	2.68	30,465
22 Sep 16	2.73000 +0.03	2.79	2.65	2.66	21,244
21 Sep 16	2.70000 -0.05	2.78	2.69	2.78	24,253
20 Sep 16	2.75000 -0.06	2.84	2.75	2.80	4,842
19 Sep 16	2.81000 +0.09	2.88	2.75	2.77	36,035
16 Sep 16	2.72000 +0.01	2.78	2.72	2.72	29,113
15 Sep 16	2.71000 -0.13	2.84	2.70	2.82	50,258
14 Sep 16	2.84000 -0.05	2.91	2.81	2.91	39,103
13 Sep 16	2.89000 -0.01	2.92	2.85	2.87	17,949
12 Sep 16	2.90000 +0.02	2.95	2.83	2.84	12,901
09 Sep 16	2.88000 -0.02	2.98	2.85	2.92	13,237
08 Sep 16	2.90000 +0.07	2.90	2.79	2.79	11,640
07 Sep 16	2.83000 -0.18	2.98	2.80	2.98	71,988
06 Sep 16	3.00680 +0.20	3.04	2.79	2.79	51,593
02 Sep 16	2.81000 -0.04	2.85	2.81	2.83	7,891
01 Sep 16	2.85000 +0.06	2.85	2.84	2.85	5,504
31 Aug 16	2.79000 +0.07	2.81	2.71	2.74	26,066
30 Aug 16	2.72000 +0.01	2.77	2.71	2.72	20,933
29 Aug 16	2.71000 -0.02	2.80	2.70	2.70	14,578
26 Aug 16	2.73000 -0.02	2.79	2.70	2.77	11,675
25 Aug 16	2.75000 +0.04	2.76	2.65	2.74	10,637
24 Aug 16	2.71010 +0.00	2.75	2.66	2.70	1,931
23 Aug 16	2.71000 -0.05	2.79	2.71	2.79	1,169
22 Aug 16	2.76000 -0.01	2.80	2.72	2.76	22,286
19 Aug 16	2.77000 +0.01	2.81	2.75	2.80	21,222
18 Aug 16	2.76000 +0.05	2.78	2.63	2.70	10,535
17 Aug 16	2.71000 -0.05	2.78	2.67	2.77	20,344
16 Aug 16	2.76000 +0.01	2.80	2.66	2.75	35,894
15 Aug 16	2.75000 -0.07	2.87	2.74	2.82	21,761
12 Aug 16	2.82200 -0.03	2.91	2.81	2.90	8,416
11 Aug 16	2.85000 +0.03	2.93	2.76	2.83	82,992
10 Aug 16	2.82000 -0.08	2.97	2.81	2.92	96,928
09 Aug 16	2.90010 +0.02	2.98	2.82	2.89	59,568
08 Aug 16	2.88500 -0.02	2.95	2.81	2.92	30,188
05 Aug 16	2.90000 +0.07	2.94	2.81	2.88	31,580
04 Aug 16	2.83000 -0.01	2.92	2.71	2.79	30,720
03 Aug 16	2.84000 -0.07	2.95	2.84	2.88	56,923
02 Aug 16	2.91000 -0.11	3.10	2.88	3.01	34,015
01 Aug 16	3.02000 +0.07	3.07	2.80	2.86	29,524
29 Jul 16	2.95000 -0.27	3.19	2.92	3.16	42,606
28 Jul 16	3.22000 -0.12	3.41	3.21	3.27	23,113
27 Jul 16	3.34000 +0.19	3.48	3.12	3.17	109,071
26 Jul 16	3.15000 +0.03	3.16	3.08	3.12	27,974
25 Jul 16	3.12000 +0.12	3.12	3.00	3.02	16,175
22 Jul 16	3.00000 +0.05	3.02	2.94	2.97	34,958
21 Jul 16	2.95000 +0.04	2.96	2.91	2.92	7,752
20 Jul 16	2.91010 -0.01	2.95	2.87	2.88	8,073
19 Jul 16	2.92000 -0.05	3.03	2.85	2.95	22,155
18 Jul 16	2.97000 +0.13	3.00	2.82	2.82	79,571
15 Jul 16	2.84000 +0.02	2.87	2.76	2.82	29,480
14 Jul 16	2.82000 -0.03	2.89	2.79	2.83	16,794
13 Jul 16	2.84500 -0.06	2.93	2.84	2.88	32,504
12 Jul 16	2.90000 +0.05	2.92	2.78	2.81	36,053
11 Jul 16	2.85000 -0.01	3.00	2.83	2.86	76,530
08 Jul 16	2.86000 +0.02	2.95	2.73	2.82	62,185
07 Jul 16	2.84000 +0.07	2.90	2.52	2.80	120,037
06 Jul 16	2.77000 +0.34	2.87	2.40	2.41	304,676
05 Jul 16	2.43000 -0.20	2.61	2.34	2.61	142,410
01 Jul 16	2.63000 +0.03	2.63	2.60	2.63	19,832
30 Jun 16	2.60000 -0.11	2.68	2.58	2.61	44,867
29 Jun 16	2.71000 +0.06	2.72	2.54	2.70	35,221
28 Jun 16	2.65000 -0.05	2.72	2.63	2.72	12,831
27 Jun 16	2.70000 +0.06	2.71	2.63	2.64	9,951
24 Jun 16	2.64000 -0.06	2.71	2.52	2.71	35,471
23 Jun 16	2.70000 -0.07	2.82	2.61	2.77	48,308
22 Jun 16	2.77000 -0.03	2.90	2.62	2.76	121,603
21 Jun 16	2.80000 +0.03	2.83	2.77	2.81	42,573
20 Jun 16	2.77000 +0.03	2.84	2.76	2.77	24,130
17 Jun 16	2.74000 -0.05	2.84	2.73	2.73	53,941
16 Jun 16	2.79000 +0.01	2.83	2.71	2.71	41,337
15 Jun 16	2.78000 +0.05	3.07	2.70	2.89	36,233
14 Jun 16	2.73000 -0.01	2.77	2.70	2.70	55,764
13 Jun 16	2.74000 -0.11	2.79	2.65	2.77	80,996
10 Jun 16	2.85000 +0.00	2.85	2.76	2.85	41,559
09 Jun 16	2.85000 -0.01	2.90	2.79	2.89	25,885
08 Jun 16	2.86000 +0.00	2.93	2.81	2.93	64,029
07 Jun 16	2.86000 -0.01	2.88	2.71	2.80	29,051
06 Jun 16	2.87000 -0.03	2.89	2.69	2.88	68,211
03 Jun 16	2.90000 -0.10	3.01	2.81	3.01	59,810
02 Jun 16	3.00000 -0.07	3.07	3.00	3.07	4,941
01 Jun 16	3.07000 +0.04	3.07	3.00	3.03	10,164
31 May 16	3.03000 +0.02	3.11	3.00	3.00	34,050
27 May 16	3.01000 -0.04	3.10	2.95	3.05	39,354
26 May 16	3.05000 -0.11	3.14	2.99	3.14	25,067
25 May 16	3.16000 +0.06	3.16	2.95	3.09	69,270
24 May 16	3.09920 -0.05	3.19	3.00	3.11	102,889
23 May 16	3.15000 -0.11	3.25	3.07	3.15	128,696
20 May 16	3.26000 -0.04	3.33	3.22	3.31	21,616
19 May 16	3.30000 +0.04	3.31	3.21	3.25	78,562
18 May 16	3.26000 -0.06	3.35	3.20	3.27	187,318
17 May 16	3.32000 +0.04	3.34	3.23	3.27	62,760
16 May 16	3.28000 -0.14	3.44	3.27	3.44	52,282
13 May 16	3.42000 +0.04	3.47	3.36	3.40	39,479
12 May 16	3.38000 -0.04	3.50	3.34	3.50	60,008
11 May 16	3.42000 -0.23	3.56	3.27	3.45	136,298
10 May 16	3.65000 +0.19	3.67	3.41	3.53	144,054
09 May 16	3.46000 +0.15	3.51	3.31	3.44	53,023
06 May 16	3.31000 -0.04	3.38	3.27	3.35	49,334
05 May 16	3.35000 +0.10	3.47	3.27	3.35	55,470
04 May 16	3.25000 -0.09	3.38	3.25	3.31	58,951
03 May 16	3.34000 -0.05	3.40	3.25	3.40	45,368
02 May 16	3.39000 -0.21	3.59	3.37	3.51	58,017
29 Apr 16	3.60000 +0.03	3.60	3.42	3.54	25,827
28 Apr 16	3.57000 +0.01	3.64	3.50	3.64	28,835
27 Apr 16	3.56000 +0.00	3.64	3.50	3.52	42,594
26 Apr 16	3.56000 -0.04	3.64	3.50	3.56	29,979
25 Apr 16	3.60000 +0.16	3.62	3.41	3.43	68,991
22 Apr 16	3.44000 +0.02	3.49	3.34	3.40	33,421
21 Apr 16	3.42000 +0.02	3.49	3.38	3.38	60,759
20 Apr 16	3.40000 -0.07	3.46	3.26	3.46	75,754
19 Apr 16	3.47000 +0.35	3.47	3.17	3.17	120,657
18 Apr 16	3.12000 -0.05	3.25	3.12	3.20	44,393
15 Apr 16	3.17000 -0.02	3.27	3.17	3.22	41,193
14 Apr 16	3.19000 -0.07	3.31	3.19	3.31	31,105
13 Apr 16	3.26000 +0.06	3.28	3.20	3.28	40,905
12 Apr 16	3.20000 -0.11	3.34	3.15	3.34	46,166
11 Apr 16	3.31000 +0.13	3.39	3.18	3.20	133,744
08 Apr 16	3.18000 -0.19	3.41	3.15	3.36	99,697
07 Apr 16	3.37000 +0.02	3.41	3.35	3.35	84,412
06 Apr 16	3.35000 +0.00	3.40	3.33	3.35	58,087
05 Apr 16	3.35000 -0.12	3.50	3.30	3.50	54,678
04 Apr 16	3.47000 -0.02	3.58	3.45	3.51	50,743
01 Apr 16	3.49000 -0.03	3.61	3.48	3.54	62,406
31 Mar 16	3.52000 -0.09	3.69	3.52	3.63	61,852
30 Mar 16	3.61000 -0.04	3.72	3.58	3.67	29,059
29 Mar 16	3.65000 +0.02	3.75	3.53	3.65	50,702
28 Mar 16	3.63000 +0.06	3.68	3.49	3.61	94,721
24 Mar 16	3.57000 -0.03	3.74	3.45	3.62	130,179
23 Mar 16	3.60000 +0.00	3.69	3.57	3.59	70,234
22 Mar 16	3.60000 -0.03	3.63	3.51	3.60	28,592
21 Mar 16	3.63000 +0.04	3.64	3.45	3.59	66,956
18 Mar 16	3.59000 +0.10	3.62	3.45	3.55	63,682
17 Mar 16	3.49000 +0.16	3.57	3.27	3.38	90,444
16 Mar 16	3.33000 -0.09	3.46	3.32	3.45	47,621
15 Mar 16	3.42000 +0.07	3.57	3.31	3.37	83,350
14 Mar 16	3.35000 +0.10	3.42	3.28	3.41	37,517
11 Mar 16	3.25000 -0.20	3.48	3.24	3.48	40,617
10 Mar 16	3.45000 +0.08	3.49	3.36	3.45	46,797
09 Mar 16	3.37000 +0.15	3.71	3.31	3.58	56,189
08 Mar 16	3.22000 -0.09	3.42	3.22	3.35	85,061
07 Mar 16	3.31000 +0.00	3.48	3.28	3.37	47,873
04 Mar 16	3.31000 +0.03	3.71	3.26	3.32	83,908
03 Mar 16	3.28000 -0.07	3.38	3.25	3.35	59,583
02 Mar 16	3.35000 +0.05	3.40	3.25	3.33	58,834
01 Mar 16	3.30000 +0.10	3.36	3.19	3.26	35,437
29 Feb 16	3.20000 +0.05	3.34	3.11	3.17	64,040
26 Feb 16	3.15000 +0.01	3.19	3.10	3.11	4,209
25 Feb 16	3.14000 -0.03	3.20	3.10	3.14	4,204
24 Feb 16	3.17000 +0.01	3.20	3.17	3.18	15,731
23 Feb 16	3.16000 +0.03	3.18	3.15	3.16	6,178
22 Feb 16	3.13000 +0.07	3.19	3.13	3.18	4,308
19 Feb 16	3.06000 -0.04	3.19	3.06	3.06	4,763
18 Feb 16	3.10000 -0.05	3.16	3.05	3.16	10,655
17 Feb 16	3.15000 -0.07	3.19	3.05	3.14	15,393
16 Feb 16	3.22000 +0.05	3.23	3.00	3.03	10,344
12 Feb 16	3.17000 +0.09	3.19	3.04	3.08	5,385
11 Feb 16	3.08000 +0.03	3.15	3.04	3.05	2,992
10 Feb 16	3.05000 -0.07	3.25	3.04	3.08	6,722
09 Feb 16	3.12000 +0.08	3.13	3.00	3.03	11,687
08 Feb 16	3.04000 -0.13	3.22	3.03	3.22	5,237
05 Feb 16	3.16900 +0.07	3.22	3.07	3.12	26,318
04 Feb 16	3.10000 +0.07	3.12	3.02	3.05	116,398
03 Feb 16	3.03000 +0.07	3.05	2.89	2.89	51,001
02 Feb 16	2.96000 +0.07	2.99	2.85	2.90	9,030
01 Feb 16	2.89000 +0.09	2.90	2.81	2.84	33,020
29 Jan 16	2.80000 +0.02	2.97	2.80	2.83	35,844
28 Jan 16	2.78000 -0.02	2.91	2.75	2.91	23,747
27 Jan 16	2.80000 -0.08	2.96	2.79	2.85	6,603
26 Jan 16	2.88000 -0.02	2.93	2.85	2.85	25,565
25 Jan 16	2.90000 +0.12	2.91	2.77	2.85	7,472
22 Jan 16	2.78000 +0.06	2.91	2.78	2.84	28,547
21 Jan 16	2.72000 +0.04	2.89	2.72	2.75	17,712
20 Jan 16	2.68000 -0.07	2.80	2.66	2.70	109,023
19 Jan 16	2.75000 -0.05	2.87	2.74	2.85	6,448
15 Jan 16	2.80000 -0.09	2.91	2.80	2.89	7,038
14 Jan 16	2.89000 +0.08	2.92	2.80	2.80	2,681
13 Jan 16	2.81000 -0.24	3.01	2.80	3.00	30,286
12 Jan 16	3.05000 +0.08	3.10	2.92	2.95	23,865
11 Jan 16	2.97000 -0.02	3.03	2.95	3.01	11,401
08 Jan 16	2.99000 +0.02	3.00	2.95	2.97	6,522
07 Jan 16	2.97110 -0.06	3.01	2.97	3.01	7,667
06 Jan 16	3.03000 -0.06	3.12	3.01	3.01	30,397
05 Jan 16	3.09000 +0.09	3.09	3.01	3.02	12,667
04 Jan 16	3.00000 -0.02	3.05	2.95	2.97	10,018
31 Dec 15	3.02000 -0.03	3.09	2.92	3.00	15,600
30 Dec 15	3.05000 +0.02	3.05	3.00	3.00	33,000
29 Dec 15	3.03000 +0.03	3.06	3.00	3.01	18,000
28 Dec 15	3.00000 +0.03	3.05	2.92	2.92	32,100
24 Dec 15	2.96950 +0.02	2.97	2.96	2.97	1,200
23 Dec 15	2.95160 +0.02	2.97	2.94	2.94	5,400
22 Dec 15	2.93000 -0.01	2.93	2.93	2.93	500
21 Dec 15	2.94000 +0.04	2.97	2.91	2.95	3,100
18 Dec 15	2.90000 -0.02	2.97	2.90	2.97	11,400
17 Dec 15	2.92000 +0.02	2.96	2.90	2.94	11,900
16 Dec 15	2.90000 -0.03	2.97	2.90	2.91	12,000
15 Dec 15	2.93000 +0.03	2.97	2.90	2.90	19,900
14 Dec 15	2.90000 +0.06	2.95	2.90	2.95	11,600
11 Dec 15	2.84000 -0.13	2.96	2.84	2.96	10,000
10 Dec 15	2.97000 +0.07	2.97	2.87	2.90	11,900
09 Dec 15	2.90000 -0.02	2.92	2.87	2.87	7,000
08 Dec 15	2.92000 +0.03	2.92	2.85	2.89	3,900
07 Dec 15	2.89000 +0.01	2.90	2.88	2.89	3,700
04 Dec 15	2.88000 +0.01	2.90	2.87	2.90	9,800
03 Dec 15	2.87000 -0.03	2.91	2.84	2.90	14,900
02 Dec 15	2.90000 +0.00	2.92	2.83	2.88	12,800
01 Dec 15	2.90000 -0.03	2.95	2.87	2.88	21,800
30 Nov 15	2.93000 +0.09	2.93	2.83	2.87	29,000
27 Nov 15	2.84000 -0.03	2.87	2.83	2.83	4,700
25 Nov 15	2.87000 +0.02	2.89	2.81	2.85	18,300
24 Nov 15	2.85000 -0.03	2.87	2.81	2.86	4,300
23 Nov 15	2.88000 +0.00	2.88	2.80	2.88	9,200
20 Nov 15	2.88050 +0.04	2.90	2.80	2.83	25,300
19 Nov 15	2.84000 -0.01	2.92	2.83	2.90	14,900
18 Nov 15	2.85000 -0.10	2.95	2.84	2.95	7,700
17 Nov 15	2.95000 +0.01	2.96	2.84	2.92	25,600
16 Nov 15	2.94000 +0.09	2.97	2.87	2.87	18,900
13 Nov 15	2.85000 -0.05	3.00	2.75	2.96	46,600
12 Nov 15	2.90000 +0.17	3.02	2.85	2.88	108,300
11 Nov 15	2.73000 +0.01	2.73	2.70	2.70	22,800
10 Nov 15	2.72000 +0.00	2.80	2.70	2.70	27,300
09 Nov 15	2.72000 -0.11	2.81	2.72	2.78	12,200
06 Nov 15	2.83000 +0.04	2.92	2.77	2.80	9,800
05 Nov 15	2.79000 -0.02	2.99	2.73	2.74	75,500
04 Nov 15	2.80500 +0.02	2.81	2.73	2.73	10,200
03 Nov 15	2.79000 -0.02	2.80	2.70	2.76	11,600
02 Nov 15	2.81000 +0.09	2.81	2.70	2.70	4,200
30 Oct 15	2.72000 -0.06	2.81	2.71	2.78	5,600
29 Oct 15	2.78000 +0.00	2.78	2.70	2.71	4,000
28 Oct 15	2.78000 +0.06	2.89	2.72	2.83	7,800
27 Oct 15	2.72000 -0.04	2.82	2.72	2.72	5,500
26 Oct 15	2.76000 +0.00	2.79	2.67	2.75	69,600
23 Oct 15	2.76000 +0.00	2.85	2.72	2.72	1,100
22 Oct 15	2.76000 -0.12	2.96	2.75	2.87	14,400
21 Oct 15	2.87500 -0.04	2.88	2.80	2.84	4,500
20 Oct 15	2.91000 +0.04	2.92	2.91	2.92	800
19 Oct 15	2.87000 +0.00	2.87	2.87	2.87	126
16 Oct 15	2.87000 -0.03	2.90	2.75	2.78	8,200
15 Oct 15	2.90000 +0.05	2.99	2.70	2.92	27,600
14 Oct 15	2.85000 +0.02	2.85	2.85	2.85	300
13 Oct 15	2.83000 +0.00	2.83	2.76	2.82	95,500
12 Oct 15	2.83000 -0.14	2.92	2.77	2.92	4,400
09 Oct 15	2.97000 +0.01	2.98	2.87	2.98	500
08 Oct 15	2.96000 -0.02	3.00	2.80	2.99	13,100
07 Oct 15	2.98000 +0.19	3.02	2.73	2.77	17,900
06 Oct 15	2.79000 +0.07	2.83	2.71	2.80	4,000
05 Oct 15	2.72000 +0.01	2.86	2.71	2.71	4,000
02 Oct 15	2.71000 +0.01	2.81	2.70	2.70	4,600
01 Oct 15	2.70000 -0.06	2.86	2.70	2.73	7,900
30 Sep 15	2.76000 +0.04	2.84	2.71	2.71	4,400
29 Sep 15	2.72000 -0.03	2.85	2.71	2.78	5,500
28 Sep 15	2.75000 +0.05	2.84	2.70	2.70	4,300
25 Sep 15	2.70000 -0.01	2.74	2.70	2.71	6,700
24 Sep 15	2.71000 -0.02	2.73	2.71	2.73	4,500
23 Sep 15	2.73000 +0.01	2.75	2.71	2.71	2,000
22 Sep 15	2.72000 -0.01	2.74	2.71	2.71	6,500
21 Sep 15	2.73000 -0.25	2.89	2.73	2.87	6,800
18 Sep 15	2.98000 +0.25	2.98	2.71	2.74	66,800
17 Sep 15	2.73000 +0.00	2.82	2.73	2.82	2,600
16 Sep 15	2.73000 +0.02	2.81	2.71	2.71	8,400
15 Sep 15	2.71000 -0.02	2.81	2.70	2.70	3,800
14 Sep 15	2.73000 -0.07	2.82	2.70	2.80	12,600
11 Sep 15	2.80000 +0.00	2.85	2.76	2.76	16,400
10 Sep 15	2.80000 +0.04	2.81	2.76	2.76	9,900
09 Sep 15	2.76000 -0.01	2.78	2.74	2.75	19,700
08 Sep 15	2.77000 -0.03	2.78	2.66	2.71	18,100
04 Sep 15	2.80000 -0.02	2.82	2.75	2.75	10,300
03 Sep 15	2.82000 +0.02	2.82	2.75	2.75	3,000
02 Sep 15	2.80000 +0.01	2.85	2.80	2.80	10,400
01 Sep 15	2.79000 -0.01	2.80	2.71	2.71	16,100
31 Aug 15	2.80000 +0.00	2.86	2.76	2.78	37,600
28 Aug 15	2.80000 -0.07	2.87	2.76	2.78	11,300
27 Aug 15	2.87000 +0.07	2.87	2.78	2.87	10,100
26 Aug 15	2.80000 +0.12	2.87	2.75	2.85	6,100
25 Aug 15	2.68000 -0.09	2.88	2.66	2.79	9,800
24 Aug 15	2.77070 -0.11	2.90	2.65	2.85	69,600
21 Aug 15	2.88000 -0.03	2.94	2.87	2.90	35,200
20 Aug 15	2.91000 +0.00	2.93	2.90	2.90	27,300
19 Aug 15	2.91000 +0.01	2.94	2.90	2.90	15,100
18 Aug 15	2.90000 +0.05	2.95	2.89	2.92	46,300
17 Aug 15	2.85000 +0.00	2.95	2.85	2.92	12,100
14 Aug 15	2.85000 -0.23	3.08	2.22	2.22	165,700
13 Aug 15	3.07680 +0.03	3.14	3.02	3.03	29,000
12 Aug 15	3.05000 +0.05	3.14	2.99	2.99	3,200
11 Aug 15	3.00000 -0.09	3.15	2.92	3.05	13,300
10 Aug 15	3.09000 +0.16	3.15	2.82	2.89	15,600
07 Aug 15	2.93000 -0.21	3.10	2.85	3.06	36,900
06 Aug 15	3.14000 +0.04	3.17	3.01	3.07	10,000
05 Aug 15	3.10000 -0.02	3.14	3.04	3.06	7,000
04 Aug 15	3.12000 +0.05	3.12	3.02	3.11	9,800
03 Aug 15	3.07000 -0.07	3.18	3.03	3.10	6,900
31 Jul 15	3.14000 -0.02	3.16	3.09	3.09	4,400
30 Jul 15	3.16000 +0.06	3.20	3.14	3.14	27,400
29 Jul 15	3.10000 -0.02	3.10	3.09	3.09	1,000
28 Jul 15	3.12000 -0.02	3.16	3.10	3.11	11,700
27 Jul 15	3.14000 +0.02	3.15	3.09	3.09	6,400
24 Jul 15	3.12000 +0.02	3.14	3.12	3.14	11,700
23 Jul 15	3.10000 +0.01	3.14	3.07	3.14	13,400
22 Jul 15	3.09000 -0.06	3.15	3.09	3.10	16,000
21 Jul 15	3.15000 +0.05	3.18	3.14	3.18	1,100
20 Jul 15	3.10000 +0.01	3.17	3.09	3.09	7,200
17 Jul 15	3.09000 -0.01	3.12	3.07	3.12	8,700
16 Jul 15	3.10000 -0.07	3.15	3.05	3.12	13,500
15 Jul 15	3.17000 -0.01	3.23	3.10	3.17	13,100
14 Jul 15	3.18500 -0.01	3.23	3.08	3.15	8,100
13 Jul 15	3.19000 +0.02	3.27	3.15	3.15	6,700
10 Jul 15	3.17000 -0.01	3.27	3.15	3.16	6,400
09 Jul 15	3.18000 -0.05	3.19	3.06	3.17	39,100
08 Jul 15	3.23000 -0.03	3.26	3.21	3.25	6,600
07 Jul 15	3.26000 +0.11	3.30	3.20	3.22	29,200
06 Jul 15	3.15000 -0.14	3.29	3.15	3.28	25,800
02 Jul 15	3.29000 +0.04	3.29	3.21	3.25	4,500
01 Jul 15	3.25000 +0.06	3.29	3.21	3.28	1,800
30 Jun 15	3.19000 -0.01	3.29	3.17	3.17	7,000
29 Jun 15	3.20000 -0.09	3.25	3.19	3.19	21,300
26 Jun 15	3.29000 +0.04	3.29	3.24	3.24	10,700
25 Jun 15	3.25000 -0.05	3.28	3.25	3.28	13,700
24 Jun 15	3.30000 +0.00	3.30	3.27	3.30	8,500
23 Jun 15	3.30000 +0.02	3.30	3.25	3.25	16,900
22 Jun 15	3.28000 +0.00	3.32	3.25	3.26	18,400
19 Jun 15	3.28000 +0.04	3.40	3.25	3.25	47,900
18 Jun 15	3.24000 +0.00	3.25	3.18	3.22	65,600
17 Jun 15	3.24000 +0.00	3.28	3.12	3.26	103,700
16 Jun 15	3.24000 +0.06	3.25	3.13	3.13	43,800
15 Jun 15	3.18000 -0.07	3.25	3.12	3.25	18,000
12 Jun 15	3.25000 +0.08	3.30	3.16	3.27	27,200
11 Jun 15	3.17000 +0.03	3.20	3.14	3.17	16,200
10 Jun 15	3.14000 +0.04	3.20	3.06	3.10	17,000
09 Jun 15	3.10000 -0.07	3.19	3.10	3.16	9,900
08 Jun 15	3.17000 -0.02	3.20	3.17	3.19	12,100
05 Jun 15	3.19000 +0.03	3.19	3.11	3.16	700
04 Jun 15	3.16000 +0.06	3.20	3.10	3.11	40,400
03 Jun 15	3.10000 -0.02	3.14	3.10	3.13	3,200
02 Jun 15	3.12000 -0.07	3.20	3.10	3.20	16,600
01 Jun 15	3.19000 +0.02	3.20	3.18	3.20	3,800
29 May 15	3.17000 +0.02	3.21	3.15	3.17	10,900
28 May 15	3.15000 +0.00	3.15	3.15	3.15	1,100
27 May 15	3.15000 +0.00	3.25	3.14	3.15	21,400
26 May 15	3.15000 +0.00	3.18	3.04	3.18	13,500
22 May 15	3.15000 +0.00	3.15	3.06	3.06	5,200
21 May 15	3.15000 +0.08	3.15	3.06	3.15	5,300
20 May 15	3.07000 -0.02	3.17	3.05	3.08	52,000
19 May 15	3.09000 -0.03	3.22	3.08	3.08	38,100
18 May 15	3.12000 -0.08	3.23	3.10	3.21	17,300
15 May 15	3.20000 +0.28	3.26	2.94	2.94	27,700
14 May 15	2.92000 +0.01	2.97	2.92	2.96	22,000
13 May 15	2.91000 -0.29	3.13	2.86	3.07	54,200
12 May 15	3.20000 +0.06	3.25	3.12	3.15	17,800
11 May 15	3.14000 -0.03	3.26	3.13	3.17	39,000
08 May 15	3.17000 +0.05	3.26	3.12	3.12	8,100
07 May 15	3.12000 -0.04	3.24	3.10	3.24	12,900
06 May 15	3.16000 +0.04	3.26	3.13	3.15	11,000
05 May 15	3.12000 -0.03	3.21	3.05	3.14	24,400
04 May 15	3.15000 +0.05	3.20	3.05	3.05	32,000
01 May 15	3.10000 +0.03	3.15	3.05	3.09	32,500
30 Apr 15	3.07000 -0.06	3.09	3.06	3.06	9,200
29 Apr 15	3.13000 +0.01	3.15	3.05	3.10	21,700
28 Apr 15	3.12000 -0.11	3.20	3.12	3.16	59,400
27 Apr 15	3.23000 -0.03	3.42	3.18	3.32	39,700
24 Apr 15	3.26000 +0.10	3.26	3.19	3.22	65,600
23 Apr 15	3.16000 -0.06	3.21	3.16	3.20	22,800
22 Apr 15	3.22000 +0.07	3.25	3.15	3.15	22,500
21 Apr 15	3.15000 -0.05	3.24	3.10	3.16	31,600
20 Apr 15	3.20000 +0.00	3.25	3.14	3.17	51,500
17 Apr 15	3.20000 +0.05	3.25	3.15	3.15	31,300
16 Apr 15	3.15000 +0.20	3.27	2.99	2.99	145,000
15 Apr 15	2.95000 +0.00	2.97	2.91	2.92	15,500
14 Apr 15	2.95000 +0.00	2.96	2.87	2.95	8,100
13 Apr 15	2.95000 -0.02	3.00	2.90	3.00	35,700
10 Apr 15	2.97000 +0.09	2.97	2.84	2.85	18,300
09 Apr 15	2.88000 +0.01	2.92	2.85	2.92	15,600
08 Apr 15	2.87000 +0.03	2.99	2.81	2.93	37,700
07 Apr 15	2.84000 +0.04	2.92	2.84	2.88	20,200
06 Apr 15	2.80000 -0.18	2.99	2.80	2.96	110,400
02 Apr 15	2.98000 +0.10	3.00	2.92	2.92	52,500
01 Apr 15	2.88000 +0.17	2.99	2.73	2.75	32,900
31 Mar 15	2.71000 -0.07	2.81	2.71	2.73	39,500
30 Mar 15	2.78000 -0.05	2.94	2.78	2.87	49,000
27 Mar 15	2.83000 -0.03	2.88	2.76	2.88	39,400
26 Mar 15	2.86000 +0.17	2.88	2.66	2.66	74,200
25 Mar 15	2.69000 -0.01	2.80	2.60	2.71	153,300
24 Mar 15	2.70000 +0.05	2.71	2.64	2.65	45,300
23 Mar 15	2.65000 +0.00	2.69	2.61	2.61	28,000
20 Mar 15	2.65000 -0.04	2.69	2.64	2.69	28,300
19 Mar 15	2.69000 +0.05	2.70	2.63	2.65	19,400
18 Mar 15	2.64000 +0.01	2.67	2.61	2.66	15,700
17 Mar 15	2.63000 -0.01	2.65	2.60	2.64	37,800
16 Mar 15	2.64000 -0.04	2.69	2.60	2.69	21,400
13 Mar 15	2.68000 +0.10	2.69	2.60	2.60	50,800
12 Mar 15	2.58000 -0.02	2.62	2.57	2.60	31,900
11 Mar 15	2.60000 -0.01	2.68	2.60	2.61	12,300
10 Mar 15	2.60500 -0.09	2.69	2.55	2.69	63,200
09 Mar 15	2.69000 +0.02	2.75	2.65	2.69	63,900
06 Mar 15	2.67000 +0.20	2.67	2.43	2.54	89,800
05 Mar 15	2.47000 -0.06	2.53	2.46	2.53	45,100
04 Mar 15	2.53000 -0.07	2.58	2.53	2.56	55,700
03 Mar 15	2.60000 -0.02	2.62	2.60	2.61	25,100
02 Mar 15	2.62000 -0.02	2.66	2.60	2.63	29,900
27 Feb 15	2.64000 -0.01	2.66	2.63	2.65	22,200
26 Feb 15	2.65000 +0.00	2.69	2.64	2.69	9,800
25 Feb 15	2.65000 +0.01	2.65	2.63	2.63	5,200
24 Feb 15	2.64000 -0.06	2.67	2.63	2.63	11,500
23 Feb 15	2.70000 +0.05	2.70	2.64	2.68	11,600
20 Feb 15	2.65000 -0.01	2.70	2.65	2.65	71,600
19 Feb 15	2.66500 -0.06	2.70	2.65	2.70	82,700
18 Feb 15	2.72000 -0.02	2.78	2.72	2.75	23,600
17 Feb 15	2.74000 +0.02	2.75	2.71	2.75	17,100
13 Feb 15	2.72000 +0.01	2.75	2.64	2.75	15,000
12 Feb 15	2.71000 +0.01	2.73	2.66	2.68	23,700
11 Feb 15	2.70000 +0.00	2.74	2.68	2.72	7,300
10 Feb 15	2.70000 -0.05	2.75	2.68	2.72	12,000
09 Feb 15	2.75000 -0.02	2.80	2.65	2.74	7,700
06 Feb 15	2.77000 +0.04	2.80	2.69	2.76	11,500
05 Feb 15	2.73000 +0.02	2.78	2.67	2.71	41,800
04 Feb 15	2.71000 +0.03	2.79	2.65	2.77	9,100
03 Feb 15	2.68000 +0.01	2.75	2.64	2.73	44,500
02 Feb 15	2.67000 -0.09	2.75	2.47	2.70	77,500
30 Jan 15	2.76000 +0.05	2.81	2.65	2.65	47,700
29 Jan 15	2.71000 -0.05	2.78	2.67	2.78	31,700
28 Jan 15	2.76000 -0.10	2.89	2.76	2.89	11,300
27 Jan 15	2.86000 +0.10	2.86	2.79	2.79	10,900
26 Jan 15	2.76000 -0.03	2.87	2.76	2.76	17,200
23 Jan 15	2.79000 +0.01	2.83	2.76	2.76	18,200
22 Jan 15	2.78010 -0.01	2.80	2.76	2.78	16,800
21 Jan 15	2.79000 +0.01	2.80	2.76	2.76	8,800
20 Jan 15	2.78000 -0.02	2.82	2.76	2.80	18,000
16 Jan 15	2.80000 +0.02	2.82	2.78	2.82	17,000
15 Jan 15	2.77500 -0.02	2.92	2.76	2.90	21,800
14 Jan 15	2.80000 +0.09	2.89	2.71	2.73	62,600
13 Jan 15	2.71000 -0.03	2.80	2.69	2.74	90,000
12 Jan 15	2.74000 +0.06	2.80	2.65	2.68	159,300
09 Jan 15	2.68000 -0.01	2.77	2.67	2.67	16,700
08 Jan 15	2.69000 +0.02	2.72	2.67	2.72	69,600
07 Jan 15	2.67000 -0.02	2.90	2.67	2.72	103,300
06 Jan 15	2.69000 -0.11	2.82	2.65	2.74	196,500
05 Jan 15	2.80000 -0.13	2.93	2.75	2.93	97,500
02 Jan 15	2.93000 -0.22	3.15	2.87	3.04	36,700
31 Dec 14	3.15000 +0.15	3.15	2.92	2.97	32,000
30 Dec 14	3.00000 +0.01	3.00	2.88	2.95	11,500
29 Dec 14	2.99000 -0.08	3.13	2.90	3.09	21,800
26 Dec 14	3.07000 +0.24	3.07	2.83	2.83	52,600
24 Dec 14	2.83000 -0.04	2.85	2.76	2.85	9,400
23 Dec 14	2.87000 -0.02	2.88	2.75	2.81	17,500
22 Dec 14	2.89000 -0.29	3.16	2.86	3.16	37,000
19 Dec 14	3.18000 +0.40	3.18	2.74	2.80	155,300
18 Dec 14	2.78000 +0.00	2.85	2.77	2.81	19,600
17 Dec 14	2.78000 +0.03	2.85	2.75	2.79	25,100
16 Dec 14	2.75000 +0.03	2.85	2.70	2.70	184,400
15 Dec 14	2.72000 -0.02	2.81	2.70	2.72	38,600
12 Dec 14	2.74000 -0.03	2.78	2.70	2.73	78,200
11 Dec 14	2.77000 +0.04	2.91	2.75	2.75	95,200
10 Dec 14	2.73000 +0.03	2.85	2.69	2.71	60,100
09 Dec 14	2.70000 +0.02	2.76	2.67	2.68	40,100
08 Dec 14	2.68000 -0.03	2.77	2.65	2.70	69,800
05 Dec 14	2.71000 +0.06	2.77	2.65	2.68	149,100
04 Dec 14	2.65000 -0.10	2.75	2.65	2.69	98,600
03 Dec 14	2.75000 +0.04	2.80	2.67	2.67	119,200
02 Dec 14	2.71000 +0.05	2.71	2.67	2.69	179,100
01 Dec 14	2.66000 -0.10	2.83	2.66	2.83	99,800
28 Nov 14	2.76000 -0.08	2.85	2.75	2.82	31,000
26 Nov 14	2.84000 -0.03	2.90	2.72	2.85	133,700
25 Nov 14	2.87320 -0.03	2.91	2.86	2.91	20,700
24 Nov 14	2.90000 +0.12	2.91	2.81	2.85	61,300
21 Nov 14	2.78000 -0.07	2.93	2.73	2.93	194,000
20 Nov 14	2.85000 +0.00	2.88	2.75	2.83	102,000
19 Nov 14	2.85000 +0.01	2.93	2.74	2.83	123,400
18 Nov 14	2.84000 -0.01	3.11	2.80	2.80	309,700
17 Nov 14	2.85000 +0.05	2.89	2.69	2.69	211,100
14 Nov 14	2.80000 +0.01	2.93	2.75	2.77	305,500
13 Nov 14	2.79000 -0.12	2.94	2.71	2.89	241,600
12 Nov 14	2.91000 -0.02	2.94	2.84	2.94	60,900
11 Nov 14	2.93000 -0.04	2.99	2.82	2.82	199,200
10 Nov 14	2.97000 -0.52	3.51	2.56	3.47	547,600
07 Nov 14	3.49000 +0.00	3.65	3.34	3.59	163,300
06 Nov 14	3.49000 -0.46	3.98	3.35	3.98	484,400
05 Nov 14	3.95000 -0.15	4.24	3.85	4.15	229,400
04 Nov 14	4.10000 +0.15	4.10	3.93	3.96	106,500
03 Nov 14	3.95000 +0.01	4.06	3.90	3.98	106,900
31 Oct 14	3.94000 -0.05	4.13	3.83	4.05	186,900
30 Oct 14	3.99000 -0.08	4.10	3.86	4.08	170,900
29 Oct 14	4.07000 -0.05	4.30	3.95	4.14	322,500
28 Oct 14	4.12000 -0.17	4.50	3.92	4.36	946,600
27 Oct 14	4.29000 +0.30	4.35	3.82	3.91	1,083,400
24 Oct 14	3.99000 +0.36	4.00	3.61	3.68	546,900
23 Oct 14	3.63000 +0.19	3.70	3.44	3.47	214,600
22 Oct 14	3.44000 +0.01	3.46	3.36	3.45	38,800
21 Oct 14	3.43000 +0.11	3.53	3.34	3.36	100,100
20 Oct 14	3.32000 -0.24	3.70	3.32	3.61	118,100
17 Oct 14	3.56000 +0.17	3.56	3.39	3.43	219,000
16 Oct 14	3.39000 +0.13	3.42	3.23	3.23	125,600
15 Oct 14	3.26000 -0.17	3.42	3.15	3.35	109,400
14 Oct 14	3.43000 -0.01	3.54	3.37	3.54	132,200
13 Oct 14	3.44000 -0.08	3.52	3.30	3.47	170,800
10 Oct 14	3.52000 -0.01	3.54	3.42	3.50	54,700
09 Oct 14	3.53000 -0.02	3.63	3.47	3.63	90,900
08 Oct 14	3.55000 -0.04	3.70	3.30	3.70	236,600
07 Oct 14	3.59000 +0.14	3.74	3.47	3.47	708,700
06 Oct 14	3.45000 +0.30	3.50	3.18	3.25	383,100
03 Oct 14	3.15000 +0.02	3.21	3.15	3.16	246,000
02 Oct 14	3.13000 -0.01	3.15	3.08	3.12	21,900
01 Oct 14	3.14000 +0.00	3.18	3.08	3.13	95,800
30 Sep 14	3.14000 +0.05	3.20	3.05	3.12	98,400
29 Sep 14	3.09000 -0.01	3.15	3.00	3.11	55,000
26 Sep 14	3.10000 +0.09	3.10	2.96	3.02	52,100
25 Sep 14	3.01000 -0.03	3.08	2.96	3.07	64,800
24 Sep 14	3.03600 +0.08	3.05	2.93	2.96	39,000
23 Sep 14	2.96000 -0.02	3.03	2.93	2.95	48,000
22 Sep 14	2.98000 -0.12	3.19	2.91	3.14	61,100
19 Sep 14	3.10000 -0.09	3.25	3.03	3.22	132,700
18 Sep 14	3.19000 +0.17	3.20	3.06	3.10	179,100
17 Sep 14	3.02000 +0.00	3.10	2.96	3.01	259,700
16 Sep 14	3.02000 +0.06	3.03	2.91	2.92	93,500
15 Sep 14	2.96000 +0.01	2.96	2.88	2.88	25,100
12 Sep 14	2.95000 +0.05	3.05	2.90	2.98	29,900
11 Sep 14	2.90000 -0.15	3.08	2.76	3.05	154,300
10 Sep 14	3.05000 +0.13	3.20	2.93	2.94	336,400
09 Sep 14	2.92000 +0.00	2.94	2.89	2.94	34,000
08 Sep 14	2.92000 +0.08	2.95	2.80	2.81	38,500
05 Sep 14	2.84000 +0.02	2.85	2.79	2.80	13,400
04 Sep 14	2.82000 +0.00	2.88	2.82	2.84	4,400
03 Sep 14	2.82000 -0.04	2.88	2.82	2.83	10,600
02 Sep 14	2.86000 +0.06	2.88	2.79	2.83	17,500
29 Aug 14	2.80000 +0.01	2.82	2.75	2.79	27,700
28 Aug 14	2.79000 -0.02	2.82	2.77	2.80	10,900
27 Aug 14	2.81000 +0.03	2.82	2.71	2.80	150,200
26 Aug 14	2.78000 -0.04	2.84	2.78	2.83	15,100
25 Aug 14	2.82000 +0.03	2.87	2.80	2.80	22,100
22 Aug 14	2.78500 -0.03	2.85	2.78	2.82	10,600
21 Aug 14	2.82000 +0.02	2.83	2.79	2.81	36,000
20 Aug 14	2.80000 +0.01	2.82	2.76	2.79	19,500
19 Aug 14	2.79000 -0.02	2.83	2.79	2.82	47,100
18 Aug 14	2.81000 -0.03	2.94	2.79	2.87	68,500
15 Aug 14	2.84000 -0.05	2.90	2.79	2.89	22,100
14 Aug 14	2.89200 +0.04	2.90	2.84	2.84	42,500
13 Aug 14	2.85000 +0.07	2.86	2.79	2.80	33,200
12 Aug 14	2.78000 +0.03	2.79	2.75	2.75	6,700
11 Aug 14	2.75000 +0.02	2.76	2.71	2.73	35,100
08 Aug 14	2.73000 +0.01	2.74	2.70	2.70	36,800
07 Aug 14	2.72000 +0.01	2.72	2.71	2.72	1,800
06 Aug 14	2.71000 +0.00	2.75	2.71	2.71	9,700
05 Aug 14	2.71000 -0.01	2.80	2.70	2.73	15,800
04 Aug 14	2.72000 +0.05	2.80	2.67	2.67	5,400
01 Aug 14	2.67000 -0.11	2.72	2.63	2.70	81,700
31 Jul 14	2.78000 +0.01	2.81	2.74	2.74	94,800
30 Jul 14	2.77000 -0.02	2.79	2.74	2.75	14,900
29 Jul 14	2.78900 +0.04	2.79	2.76	2.79	24,700
28 Jul 14	2.75000 -0.05	2.84	2.75	2.80	10,300
25 Jul 14	2.80000 -0.02	2.83	2.75	2.83	261,600
24 Jul 14	2.82000 +0.09	2.82	2.65	2.65	40,200
23 Jul 14	2.73000 +0.03	2.73	2.66	2.69	6,800
22 Jul 14	2.70000 +0.05	2.83	2.65	2.65	73,800
21 Jul 14	2.65000 -0.05	2.72	2.61	2.61	11,500
18 Jul 14	2.70000 -0.01	2.77	2.69	2.72	2,700
17 Jul 14	2.71000 -0.02	2.75	2.61	2.68	16,200
16 Jul 14	2.73000 +0.00	2.75	2.73	2.75	1,900
15 Jul 14	2.73000 +0.02	2.73	2.60	2.73	101,600
14 Jul 14	2.71000 +0.03	2.77	2.68	2.70	48,600
11 Jul 14	2.68000 -0.06	2.76	2.66	2.67	2,900
10 Jul 14	2.74000 +0.07	2.75	2.61	2.62	1,800
09 Jul 14	2.67000 +0.00	2.76	2.64	2.64	5,300
08 Jul 14	2.67000 -0.02	2.75	2.63	2.75	8,800
07 Jul 14	2.69000 +0.03	2.74	2.60	2.60	8,900
03 Jul 14	2.66000 +0.01	2.68	2.66	2.67	3,100
02 Jul 14	2.65000 -0.05	2.70	2.63	2.63	18,700
01 Jul 14	2.70000 +0.05	2.75	2.61	2.61	14,300
30 Jun 14	2.65000 -0.15	2.79	2.64	2.79	12,900
27 Jun 14	2.80000 +0.19	2.80	2.60	2.60	28,200
26 Jun 14	2.61000 +0.00	2.69	2.60	2.60	16,500
25 Jun 14	2.61000 +0.00	2.61	2.60	2.60	900
24 Jun 14	2.61000 +0.00	2.64	2.60	2.60	8,100
23 Jun 14	2.61000 -0.03	2.64	2.60	2.61	18,200
20 Jun 14	2.64000 -0.01	2.64	2.60	2.64	17,500
19 Jun 14	2.65000 +0.04	2.72	2.60	2.60	29,600
18 Jun 14	2.61000 +0.00	2.71	2.60	2.64	6,100
17 Jun 14	2.61000 -0.07	2.69	2.56	2.57	22,100
16 Jun 14	2.68000 +0.02	2.72	2.63	2.72	7,800
13 Jun 14	2.66000 +0.00	2.72	2.66	2.72	8,300
12 Jun 14	2.66000 +0.01	2.72	2.65	2.65	9,300
11 Jun 14	2.65000 -0.06	2.70	2.63	2.67	15,300
10 Jun 14	2.71000 -0.03	2.74	2.70	2.70	10,100
09 Jun 14	2.74000 -0.01	2.81	2.68	2.74	22,300
06 Jun 14	2.75000 -0.04	2.76	2.73	2.75	20,900
05 Jun 14	2.79000 +0.01	2.79	2.73	2.73	7,400
04 Jun 14	2.78000 +0.03	2.78	2.72	2.73	2,100
03 Jun 14	2.75000 -0.05	2.88	2.72	2.77	24,400
02 Jun 14	2.80000 +0.00	2.82	2.72	2.74	6,600
30 May 14	2.80000 +0.06	2.85	2.67	2.75	18,800
29 May 14	2.74500 +0.01	2.79	2.70	2.79	1,400
28 May 14	2.73000 -0.01	2.79	2.71	2.72	7,500
27 May 14	2.74000 +0.03	2.81	2.69	2.75	46,100
23 May 14	2.71000 -0.04	2.76	2.66	2.70	35,400
22 May 14	2.75000 +0.00	2.75	2.71	2.74	18,100
21 May 14	2.75000 -0.05	2.80	2.74	2.80	17,000
20 May 14	2.80000 -0.02	2.82	2.72	2.80	16,900
19 May 14	2.82000 -0.08	2.90	2.80	2.90	9,900
16 May 14	2.90000 +0.07	2.94	2.80	2.88	17,100
15 May 14	2.83000 +0.05	2.94	2.80	2.91	71,000
14 May 14	2.78000 +0.02	2.86	2.75	2.75	40,700
13 May 14	2.76000 -0.07	2.82	2.76	2.82	18,900
12 May 14	2.83000 +0.01	2.90	2.80	2.80	62,500
09 May 14	2.82000 +0.04	2.88	2.76	2.78	32,400
08 May 14	2.78000 -0.07	2.82	2.77	2.82	71,900
07 May 14	2.85000 -0.01	2.85	2.77	2.83	51,700
06 May 14	2.86000 +0.09	2.86	2.78	2.83	36,900
05 May 14	2.77000 -0.06	2.95	2.76	2.94	88,900
02 May 14	2.83000 -0.05	2.89	2.82	2.86	30,500
01 May 14	2.88000 +0.06	2.95	2.88	2.90	84,500
30 Apr 14	2.82000 -0.08	2.93	2.82	2.89	62,600
29 Apr 14	2.90000 -0.04	2.95	2.88	2.90	14,800
28 Apr 14	2.94000 +0.04	2.96	2.89	2.95	30,800
25 Apr 14	2.90000 -0.09	2.99	2.84	2.99	21,900
24 Apr 14	2.99000 +0.01	2.99	2.89	2.96	31,400
23 Apr 14	2.98000 +0.08	2.98	2.88	2.93	121,600
22 Apr 14	2.90000 +0.14	2.94	2.74	2.80	86,400
21 Apr 14	2.76000 +0.10	2.80	2.67	2.67	46,700
17 Apr 14	2.66000 +0.00	2.77	2.66	2.77	35,200
16 Apr 14	2.66000 +0.04	2.69	2.60	2.60	60,300
15 Apr 14	2.62000 -0.08	2.78	2.62	2.78	90,600
14 Apr 14	2.70000 +0.01	2.80	2.69	2.69	62,400
11 Apr 14	2.69000 -0.05	2.74	2.69	2.71	32,900
10 Apr 14	2.74000 +0.00	2.74	2.70	2.74	6,800
09 Apr 14	2.74000 -0.01	2.74	2.70	2.71	15,400
08 Apr 14	2.75000 +0.04	2.75	2.69	2.71	32,500
07 Apr 14	2.71500 +0.01	2.78	2.70	2.70	10,800
04 Apr 14	2.70000 +0.00	2.82	2.70	2.70	25,100
03 Apr 14	2.70000 -0.12	2.81	2.70	2.78	30,500
02 Apr 14	2.82000 +0.05	2.82	2.74	2.81	10,900
01 Apr 14	2.77000 -0.01	2.84	2.75	2.84	12,700
31 Mar 14	2.77600 +0.03	2.82	2.73	2.80	20,000
28 Mar 14	2.75000 +0.04	2.75	2.71	2.75	21,700
27 Mar 14	2.71000 -0.06	2.73	2.70	2.70	32,600
26 Mar 14	2.77000 +0.02	2.79	2.70	2.75	13,700
25 Mar 14	2.75000 +0.01	2.78	2.72	2.75	15,400
24 Mar 14	2.74000 -0.01	2.84	2.74	2.81	36,900
21 Mar 14	2.75000 -0.03	2.84	2.75	2.80	31,600
20 Mar 14	2.78000 -0.01	2.81	2.70	2.81	33,200
19 Mar 14	2.79000 -0.06	2.84	2.71	2.84	11,800
18 Mar 14	2.84800 +0.11	2.85	2.60	2.60	16,300
17 Mar 14	2.74000 -0.10	2.93	2.67	2.85	117,600
14 Mar 14	2.84000 +0.11	2.85	2.75	2.75	30,200
13 Mar 14	2.73000 -0.09	2.90	2.71	2.85	109,900
12 Mar 14	2.82000 -0.06	2.90	2.66	2.90	291,600
11 Mar 14	2.88000 -0.06	2.98	2.76	2.98	105,600
10 Mar 14	2.94000 +0.09	2.94	2.80	2.85	67,900
07 Mar 14	2.85000 +0.19	2.86	2.60	2.60	81,700
06 Mar 14	2.66000 -0.02	2.67	2.60	2.66	29,100
05 Mar 14	2.68000 -0.03	2.70	2.65	2.67	10,100
04 Mar 14	2.71000 +0.03	2.75	2.61	2.67	46,800
03 Mar 14	2.67930 +0.04	2.77	2.65	2.65	32,600
28 Feb 14	2.64000 -0.06	2.78	2.64	2.66	25,600
27 Feb 14	2.70000 +0.01	2.78	2.60	2.68	46,200
26 Feb 14	2.69100 -0.21	2.92	2.67	2.78	47,000
25 Feb 14	2.90000 -0.04	2.94	2.84	2.94	60,100
24 Feb 14	2.94000 +0.27	2.98	2.79	2.80	124,000
21 Feb 14	2.67000 +0.03	2.72	2.63	2.63	12,300
20 Feb 14	2.64000 +0.04	2.70	2.52	2.62	13,700
19 Feb 14	2.60000 -0.06	2.74	2.57	2.65	24,900
18 Feb 14	2.66000 -0.02	2.75	2.63	2.64	57,200
14 Feb 14	2.68000 +0.06	2.75	2.67	2.69	75,900
13 Feb 14	2.62000 +0.22	2.72	2.38	2.38	85,200
12 Feb 14	2.39800 +0.03	2.40	2.35	2.37	21,500
11 Feb 14	2.36900 +0.05	2.37	2.31	2.32	14,000
10 Feb 14	2.32000 +0.01	2.40	2.28	2.36	92,700
07 Feb 14	2.31000 -0.09	2.41	2.24	2.35	143,700
06 Feb 14	2.40000 -0.11	2.56	2.40	2.46	84,500
05 Feb 14	2.50700 -0.12	2.66	2.50	2.63	53,400
04 Feb 14	2.63000 +0.02	2.65	2.52	2.52	70,800
03 Feb 14	2.61000 -0.37	3.05	2.51	2.98	499,900
31 Jan 14	2.98000 +0.17	3.00	2.82	2.85	356,200
30 Jan 14	2.81000 +0.15	2.98	2.67	2.68	403,200
29 Jan 14	2.66000 +0.13	2.67	2.53	2.60	115,300
28 Jan 14	2.53000 +0.03	2.75	2.48	2.50	192,100
27 Jan 14	2.50000 +0.00	2.50	2.48	2.50	99,900
24 Jan 14	2.50000 +0.00	2.50	2.45	2.50	108,200
23 Jan 14	2.50000 +0.00	2.50	2.48	2.50	90,100
22 Jan 14	2.50000 +0.10	2.88	2.44	2.44	234,500
21 Jan 14	2.40000 +0.05	2.50	2.37	2.40	236,900
17 Jan 14	2.35000 +0.04	2.38	2.33	2.38	55,900
16 Jan 14	2.31000 +0.11	2.35	2.17	2.21	111,000
15 Jan 14	2.20000 +0.02	2.20	2.16	2.20	55,300
14 Jan 14	2.18000 +0.01	2.20	2.16	2.17	25,200
13 Jan 14	2.17000 +0.00	2.20	2.10	2.17	25,900
10 Jan 14	2.17000 -0.01	2.21	2.16	2.18	34,300
09 Jan 14	2.18000 +0.03	2.18	2.15	2.15	22,900
08 Jan 14	2.15000 +0.01	2.16	2.10	2.14	33,700
07 Jan 14	2.14000 -0.02	2.16	2.12	2.16	9,300
06 Jan 14	2.16000 +0.02	2.19	2.15	2.15	30,600
03 Jan 14	2.13990 +0.02	2.14	2.08	2.08	69,000
02 Jan 14	2.12000 -0.02	2.14	2.06	2.06	21,900
31 Dec 13	2.14000 +0.01	2.15	2.11	2.11	17,000
30 Dec 13	2.13110 -0.02	2.15	2.08	2.08	38,100
27 Dec 13	2.15000 +0.00	2.17	2.09	2.09	18,600
26 Dec 13	2.15000 +0.00	2.15	2.13	2.15	31,500
24 Dec 13	2.15000 +0.01	2.16	2.13	2.14	52,400
23 Dec 13	2.14000 +0.01	2.14	2.12	2.14	67,600
20 Dec 13	2.13000 +0.02	2.14	2.11	2.11	64,500
19 Dec 13	2.11000 +0.00	2.11	2.10	2.10	42,500
18 Dec 13	2.11000 +0.00	2.11	2.09	2.10	19,600
17 Dec 13	2.11000 -0.01	2.12	2.07	2.12	21,100
16 Dec 13	2.12000 -0.04	2.17	2.09	2.13	106,500
13 Dec 13	2.16000 +0.01	2.20	2.15	2.15	17,700
12 Dec 13	2.15000 -0.06	2.17	2.01	2.01	84,700
11 Dec 13	2.21000 +0.07	2.21	2.14	2.17	80,900
10 Dec 13	2.14000 +0.00	2.20	2.14	2.14	127,500
09 Dec 13	2.14000 -0.03	2.24	2.14	2.22	221,900
06 Dec 13	2.17000 -0.01	2.27	2.11	2.25	151,200
05 Dec 13	2.18000 +0.02	2.30	2.08	2.16	215,300
04 Dec 13	2.16000 -0.02	2.21	2.11	2.21	86,600
03 Dec 13	2.18000 +0.10	2.24	2.08	2.13	205,800
02 Dec 13	2.07680 +0.18	2.10	1.90	1.90	323,100
29 Nov 13	1.90000 +0.00	1.94	1.90	1.90	34,300
27 Nov 13	1.90000 +0.03	1.92	1.80	1.87	359,100
26 Nov 13	1.87000 +0.08	1.89	1.78	1.84	113,000
25 Nov 13	1.79000 +0.04	1.84	1.75	1.79	179,500
22 Nov 13	1.75000 +0.03	1.75	1.70	1.72	143,700
21 Nov 13	1.72000 +0.02	1.75	1.70	1.72	190,100
20 Nov 13	1.70000 -0.01	1.75	1.70	1.73	49,100
19 Nov 13	1.71000 -0.03	1.72	1.69	1.72	41,900
18 Nov 13	1.74000 +0.10	1.79	1.61	1.65	260,000
15 Nov 13	1.64000 +0.00	1.64	1.61	1.64	225,600
14 Nov 13	1.64000 +0.03	1.64	1.58	1.60	146,600
13 Nov 13	1.61000 +0.04	1.64	1.54	1.61	102,300
12 Nov 13	1.57000 +0.00	1.62	1.51	1.60	29,300
11 Nov 13	1.57000 +0.01	1.62	1.54	1.54	9,200
08 Nov 13	1.56000 -0.01	1.58	1.54	1.58	19,000
07 Nov 13	1.57000 -0.03	1.61	1.55	1.61	63,100
06 Nov 13	1.60000 +0.03	1.64	1.56	1.56	96,600
05 Nov 13	1.57000 +0.00	1.60	1.54	1.55	17,800
04 Nov 13	1.57000 +0.07	1.57	1.47	1.50	89,600
01 Nov 13	1.50000 +0.00	1.51	1.46	1.49	75,600
31 Oct 13	1.49950 +0.00	1.50	1.47	1.49	11,400
30 Oct 13	1.50000 +0.02	1.50	1.50	1.50	9,500
29 Oct 13	1.47990 +0.01	1.48	1.47	1.48	7,100
28 Oct 13	1.47000 +0.00	1.49	1.47	1.47	18,000
25 Oct 13	1.47000 +0.00	1.48	1.46	1.47	19,400
24 Oct 13	1.47000 +0.01	1.52	1.45	1.45	16,600
23 Oct 13	1.46000 -0.02	1.48	1.43	1.44	6,400
22 Oct 13	1.48000 +0.02	1.55	1.43	1.49	346,100
21 Oct 13	1.46000 -0.06	1.53	1.45	1.53	39,200
18 Oct 13	1.52000 +0.01	1.52	1.48	1.50	11,300
17 Oct 13	1.51000 -0.01	1.52	1.45	1.46	4,800
16 Oct 13	1.52000 +0.08	1.53	1.44	1.44	71,900
15 Oct 13	1.44000 -0.02	1.44	1.44	1.44	11,200
14 Oct 13	1.46000 +0.00	1.47	1.44	1.46	30,800
11 Oct 13	1.45500 +0.02	1.46	1.42	1.44	9,500
10 Oct 13	1.43180 -0.01	1.45	1.40	1.42	2,900
09 Oct 13	1.44000 +0.00	1.47	1.40	1.42	33,400
08 Oct 13	1.44000 +0.03	1.44	1.39	1.44	14,100
07 Oct 13	1.41000 -0.08	1.48	1.38	1.45	14,600
04 Oct 13	1.49000 -0.03	1.54	1.42	1.47	49,900
03 Oct 13	1.51990 +0.20	1.54	1.35	1.35	364,500
02 Oct 13	1.32000 +0.02	1.32	1.30	1.30	28,100
01 Oct 13	1.30000 +0.02	1.30	1.28	1.28	9,500
30 Sep 13	1.28000 -0.02	1.33	1.27	1.28	42,300
27 Sep 13	1.30000 +0.00	1.32	1.29	1.30	213,100
26 Sep 13	1.30000 -0.05	1.34	1.30	1.32	57,300
25 Sep 13	1.35000 +0.00	1.35	1.30	1.35	41,500
24 Sep 13	1.35000 -0.01	1.40	1.29	1.36	211,000
23 Sep 13	1.36000 -0.05	1.41	1.35	1.41	56,600
20 Sep 13	1.41000 +0.04	1.41	1.37	1.37	19,300
19 Sep 13	1.37000 -0.03	1.40	1.37	1.40	22,600
18 Sep 13	1.40000 +0.03	1.41	1.37	1.39	83,200
17 Sep 13	1.37100 +0.00	1.38	1.36	1.36	40,300
16 Sep 13	1.37000 +0.00	1.41	1.35	1.41	25,400
13 Sep 13	1.37000 +0.00	1.41	1.37	1.37	18,500
12 Sep 13	1.37000 -0.01	1.44	1.37	1.44	5,000
11 Sep 13	1.38000 -0.03	1.42	1.37	1.38	13,900
10 Sep 13	1.41000 +0.01	1.43	1.38	1.39	57,100
09 Sep 13	1.40000 -0.03	1.43	1.38	1.41	10,700
06 Sep 13	1.43000 -0.04	1.47	1.43	1.44	7,600
05 Sep 13	1.47000 +0.06	1.48	1.40	1.44	21,300
04 Sep 13	1.41000 +0.00	1.46	1.36	1.42	91,700
03 Sep 13	1.41000 +0.04	1.47	1.36	1.47	55,900
30 Aug 13	1.37000 +0.01	1.40	1.36	1.37	30,700
29 Aug 13	1.36000 -0.02	1.40	1.35	1.36	45,400
28 Aug 13	1.37990 -0.01	1.38	1.37	1.37	18,600
27 Aug 13	1.38990 +0.01	1.40	1.35	1.36	14,400
26 Aug 13	1.38000 -0.03	1.41	1.38	1.40	4,600
23 Aug 13	1.41000 +0.04	1.41	1.37	1.37	3,200
22 Aug 13	1.37200 -0.01	1.41	1.32	1.33	30,400
21 Aug 13	1.38000 -0.04	1.39	1.38	1.39	20,200
20 Aug 13	1.41840 +0.00	1.43	1.37	1.42	34,400
19 Aug 13	1.41990 +0.01	1.44	1.37	1.42	61,300
16 Aug 13	1.41000 +0.05	1.42	1.37	1.37	18,500
15 Aug 13	1.36000 -0.05	1.42	1.33	1.42	120,900
14 Aug 13	1.41000 -0.01	1.42	1.40	1.40	129,300
13 Aug 13	1.42000 -0.05	1.47	1.40	1.47	198,000
12 Aug 13	1.47000 -0.01	1.48	1.46	1.46	12,800
09 Aug 13	1.48000 +0.01	1.50	1.46	1.50	61,600
08 Aug 13	1.47000 +0.00	1.48	1.46	1.48	37,300
07 Aug 13	1.47000 -0.01	1.51	1.46	1.46	43,300
06 Aug 13	1.48000 +0.02	1.49	1.47	1.49	33,900
05 Aug 13	1.46000 +0.00	1.48	1.45	1.45	58,300
02 Aug 13	1.46000 +0.00	1.48	1.45	1.46	72,400
01 Aug 13	1.46000 -0.04	1.50	1.41	1.44	227,100
31 Jul 13	1.50000 -0.20	1.60	1.45	1.60	936,500
30 Jul 13	1.70000 -0.05	1.79	1.70	1.76	202,000
29 Jul 13	1.75000 -0.03	1.81	1.75	1.81	146,100
26 Jul 13	1.78000 -0.03	1.81	1.78	1.81	78,400
25 Jul 13	1.81000 +0.01	1.83	1.79	1.81	560,900
24 Jul 13	1.80000 +0.02	1.83	1.79	1.82	880,700
23 Jul 13	1.78000 +0.04	1.82	1.77	1.80	1,086,500
22 Jul 13	1.74000 +0.04	1.79	1.73	1.78	438,300
19 Jul 13	1.69900 +0.15	1.85	1.67	1.85	427,300
18 Jul 13	1.55000 -0.01	1.56	1.54	1.54	12,200
17 Jul 13	1.55820 +0.02	1.56	1.56	1.56	100
16 Jul 13	1.53360 +0.04	1.55	1.50	1.50	8,200
15 Jul 13	1.49000 -0.01	1.51	1.48	1.48	11,200
12 Jul 13	1.50000 +0.00	1.51	1.48	1.51	12,800
11 Jul 13	1.49920 +0.00	1.50	1.48	1.48	3,100
10 Jul 13	1.50000 -0.01	1.50	1.49	1.49	10,800
09 Jul 13	1.51000 -0.03	1.53	1.51	1.52	17,000
08 Jul 13	1.54000 +0.00	1.54	1.52	1.53	1,400
05 Jul 13	1.54100 -0.01	1.55	1.51	1.52	31,300
03 Jul 13	1.54670 +0.00	1.55	1.53	1.53	500
02 Jul 13	1.55100 +0.03	1.57	1.53	1.53	1,000
01 Jul 13	1.52000 +0.03	1.55	1.51	1.51	10,100
28 Jun 13	1.49000 -0.08	1.55	1.49	1.55	22,800
27 Jun 13	1.57000 -0.03	1.60	1.52	1.57	22,300
26 Jun 13	1.60000 +0.09	1.65	1.51	1.51	54,200
25 Jun 13	1.51000 +0.06	1.51	1.47	1.47	1,400
24 Jun 13	1.45000 -0.11	1.54	1.45	1.54	34,700
21 Jun 13	1.56000 +0.03	1.56	1.53	1.53	33,400
20 Jun 13	1.53400 -0.07	1.60	1.51	1.60	16,000
19 Jun 13	1.60000 +0.01	1.62	1.59	1.62	35,600
18 Jun 13	1.59000 +0.02	1.59	1.57	1.58	9,300
17 Jun 13	1.57060 -0.01	1.59	1.57	1.58	24,100
14 Jun 13	1.57690 +0.02	1.59	1.56	1.56	57,200
13 Jun 13	1.56000 +0.00	1.56	1.55	1.56	37,400
12 Jun 13	1.56000 +0.02	1.56	1.53	1.53	35,300
11 Jun 13	1.54000 -0.03	1.56	1.53	1.56	57,300
10 Jun 13	1.57000 +0.00	1.60	1.56	1.58	13,300
07 Jun 13	1.57000 +0.02	1.59	1.55	1.55	25,200
06 Jun 13	1.55000 +0.01	1.55	1.51	1.54	37,500
05 Jun 13	1.54000 -0.05	1.59	1.54	1.59	35,900
04 Jun 13	1.58800 +0.01	1.59	1.57	1.57	9,900
03 Jun 13	1.58000 +0.01	1.62	1.57	1.57	27,900
31 May 13	1.57000 +0.00	1.59	1.55	1.57	207,900
30 May 13	1.57000 +0.00	1.59	1.57	1.58	13,300
29 May 13	1.57000 -0.05	1.60	1.55	1.60	60,000
28 May 13	1.62000 +0.02	1.62	1.58	1.60	51,700
24 May 13	1.59680 +0.10	1.60	1.50	1.50	24,000
23 May 13	1.50000 -0.07	1.55	1.49	1.55	20,200
22 May 13	1.57000 -0.02	1.61	1.57	1.60	21,500
21 May 13	1.59000 +0.02	1.65	1.57	1.57	63,800
20 May 13	1.57000 +0.10	1.59	1.49	1.49	50,800
17 May 13	1.47000 +0.08	1.48	1.43	1.44	89,700
16 May 13	1.39000 +0.00	1.43	1.36	1.41	176,200
15 May 13	1.39000 +0.00	1.44	1.34	1.43	117,000
14 May 13	1.39000 +0.00	1.53	1.39	1.45	205,900
13 May 13	1.39000 -0.01	1.42	1.39	1.39	50,400
10 May 13	1.40000 -0.03	1.45	1.38	1.40	84,800
09 May 13	1.43000 +0.01	1.62	1.43	1.61	37,200
08 May 13	1.42000 +0.02	1.42	1.39	1.40	16,300
07 May 13	1.40000 -0.01	1.43	1.39	1.40	14,900
06 May 13	1.41000 +0.01	1.45	1.41	1.42	19,200
03 May 13	1.40000 +0.02	1.43	1.38	1.43	46,500
02 May 13	1.38000 -0.04	1.42	1.38	1.42	58,200
01 May 13	1.42000 -0.01	1.46	1.41	1.43	38,300
30 Apr 13	1.43000 -0.03	1.45	1.43	1.45	22,100
29 Apr 13	1.46000 +0.00	1.48	1.44	1.46	18,000
26 Apr 13	1.45940 +0.01	1.46	1.45	1.45	3,500
25 Apr 13	1.45000 +0.00	1.45	1.44	1.44	4,100
24 Apr 13	1.44990 +0.01	1.45	1.42	1.43	21,800
23 Apr 13	1.44000 -0.01	1.49	1.41	1.45	49,400
22 Apr 13	1.45000 -0.01	1.48	1.43	1.47	39,700
19 Apr 13	1.46000 +0.02	1.51	1.45	1.47	28,500
18 Apr 13	1.43990 -0.02	1.50	1.41	1.49	30,800
17 Apr 13	1.46000 -0.06	1.65	1.45	1.65	120,800
16 Apr 13	1.52000 -0.05	1.58	1.50	1.58	59,900
15 Apr 13	1.57000 -0.06	1.64	1.57	1.63	40,300
12 Apr 13	1.63000 +0.02	1.63	1.61	1.61	2,700
11 Apr 13	1.61000 -0.02	1.65	1.60	1.65	17,700
10 Apr 13	1.63000 -0.01	1.64	1.63	1.64	16,100
09 Apr 13	1.64000 +0.00	1.65	1.61	1.64	17,700
08 Apr 13	1.64000 -0.04	1.71	1.64	1.69	10,500
05 Apr 13	1.68500 -0.02	1.71	1.68	1.70	24,400
04 Apr 13	1.70000 +0.02	1.72	1.65	1.70	20,900
03 Apr 13	1.68000 -0.03	1.70	1.63	1.70	45,100
02 Apr 13	1.71000 +0.02	1.72	1.68	1.68	40,200
01 Apr 13	1.69000 -0.05	1.80	1.69	1.80	56,400
28 Mar 13	1.74240 +0.17	1.75	1.60	1.60	74,600
27 Mar 13	1.57000 -0.04	1.60	1.57	1.60	2,500
26 Mar 13	1.61000 +0.02	1.71	1.60	1.60	48,000
25 Mar 13	1.58850 +0.00	1.64	1.57	1.64	34,600
22 Mar 13	1.59000 +0.00	1.60	1.59	1.59	17,500
21 Mar 13	1.59000 -0.01	1.60	1.57	1.60	12,100
20 Mar 13	1.59990 +0.08	1.62	1.54	1.54	61,400
19 Mar 13	1.52000 -0.06	1.60	1.52	1.59	52,900
18 Mar 13	1.58000 -0.05	1.63	1.58	1.62	45,100
15 Mar 13	1.63000 +0.03	1.65	1.60	1.60	15,200
14 Mar 13	1.60000 +0.02	1.64	1.58	1.60	8,200
13 Mar 13	1.58090 -0.01	1.61	1.58	1.58	10,200
12 Mar 13	1.59000 -0.04	1.64	1.59	1.63	3,800
11 Mar 13	1.63000 +0.01	1.64	1.61	1.62	14,600
08 Mar 13	1.62000 +0.02	1.81	1.56	1.81	63,700
07 Mar 13	1.60000 -0.02	1.63	1.55	1.61	36,700
06 Mar 13	1.62000 +0.02	1.63	1.60	1.62	5,400
05 Mar 13	1.60000 -0.03	1.62	1.56	1.62	50,400
04 Mar 13	1.63000 +0.01	1.63	1.59	1.60	31,500
01 Mar 13	1.62000 +0.00	1.63	1.51	1.63	4,700
28 Feb 13	1.62000 +0.01	1.72	1.60	1.64	17,500
27 Feb 13	1.61000 +0.01	1.68	1.58	1.60	35,500
26 Feb 13	1.60000 +0.00	1.60	1.60	1.60	11,900
25 Feb 13	1.60000 -0.05	1.62	1.60	1.62	9,900
22 Feb 13	1.65000 +0.02	1.65	1.60	1.62	22,000
21 Feb 13	1.63000 +0.01	1.74	1.62	1.66	6,800
20 Feb 13	1.62000 -0.05	1.72	1.62	1.69	11,800
19 Feb 13	1.67000 +0.05	1.69	1.62	1.69	93,000
15 Feb 13	1.62000 -0.13	1.73	1.59	1.73	18,600
14 Feb 13	1.75000 -0.02	1.78	1.75	1.78	19,200
13 Feb 13	1.77000 -0.01	1.83	1.75	1.75	36,900
12 Feb 13	1.78000 +0.03	1.78	1.73	1.75	60,100
11 Feb 13	1.75000 -0.01	1.78	1.75	1.78	1,400
08 Feb 13	1.76000 +0.02	1.79	1.73	1.75	21,000
07 Feb 13	1.74000 +0.04	1.76	1.70	1.75	109,500
06 Feb 13	1.70000 +0.02	1.70	1.63	1.66	23,800
05 Feb 13	1.68000 -0.04	1.73	1.66	1.73	24,800
04 Feb 13	1.72000 +0.06	1.77	1.67	1.67	318,300
01 Feb 13	1.66000 +0.10	1.66	1.57	1.57	125,000
31 Jan 13	1.56000 -0.06	1.63	1.54	1.61	51,200
30 Jan 13	1.62000 -0.02	1.63	1.57	1.63	40,300
29 Jan 13	1.64000 +0.08	1.66	1.56	1.56	125,300
28 Jan 13	1.55990 -0.09	1.65	1.53	1.64	87,600
25 Jan 13	1.64990 -0.08	1.71	1.64	1.71	43,300
24 Jan 13	1.73000 +0.02	1.73	1.71	1.71	13,500
23 Jan 13	1.71000 -0.05	1.77	1.71	1.77	11,900
22 Jan 13	1.76000 -0.03	1.80	1.76	1.79	24,700
18 Jan 13	1.78990 +0.00	1.79	1.78	1.79	18,500
17 Jan 13	1.79000 -0.01	1.80	1.78	1.78	6,200
16 Jan 13	1.80000 +0.00	1.84	1.78	1.82	13,200
15 Jan 13	1.80400 +0.02	1.81	1.78	1.78	8,800
14 Jan 13	1.78000 -0.01	1.79	1.77	1.79	2,000
11 Jan 13	1.79000 -0.05	1.89	1.77	1.89	39,300
10 Jan 13	1.83900 +0.08	1.86	1.80	1.80	111,800
09 Jan 13	1.76000 +0.07	1.82	1.71	1.71	103,500
08 Jan 13	1.68990 +0.01	1.73	1.67	1.71	34,100
07 Jan 13	1.68000 +0.05	1.68	1.63	1.63	75,700
04 Jan 13	1.63000 +0.04	1.64	1.55	1.60	142,200
03 Jan 13	1.58700 +0.08	1.68	1.55	1.55	83,600
02 Jan 13	1.51000 +0.01	1.62	1.51	1.55	93,500
31 Dec 12	1.50000 +0.03	1.60	1.48	1.60	139,800
28 Dec 12	1.47000 +0.02	1.53	1.47	1.47	56,000
27 Dec 12	1.45000 +0.00	1.54	1.41	1.48	100,800
26 Dec 12	1.45000 +0.00	1.52	1.45	1.50	69,900
24 Dec 12	1.45000 +0.04	1.50	1.41	1.43	43,300
21 Dec 12	1.41000 +0.03	1.44	1.40	1.40	93,500
20 Dec 12	1.38000 -0.02	1.43	1.38	1.42	40,300
19 Dec 12	1.40000 -0.01	1.42	1.38	1.41	106,700
18 Dec 12	1.41100 +0.00	1.43	1.41	1.43	36,800
17 Dec 12	1.41000 +0.00	1.43	1.39	1.41	92,300
14 Dec 12	1.41000 -0.02	1.44	1.40	1.42	38,600
13 Dec 12	1.43000 -0.02	1.50	1.43	1.50	38,700
12 Dec 12	1.45000 -0.09	1.55	1.45	1.55	43,300
11 Dec 12	1.54000 +0.00	1.55	1.52	1.52	49,300
10 Dec 12	1.54000 +0.00	1.54	1.54	1.54	800
07 Dec 12	1.54000 +0.01	1.54	1.52	1.53	12,200
06 Dec 12	1.53000 -0.02	1.55	1.53	1.55	11,400
05 Dec 12	1.54990 -0.06	1.60	1.53	1.60	27,600
04 Dec 12	1.61000 -0.07	1.71	1.61	1.70	21,000
03 Dec 12	1.68000 -0.02	1.70	1.68	1.70	1,300
30 Nov 12	1.70000 +0.01	1.72	1.70	1.70	20,000
29 Nov 12	1.69000 +0.00	1.69	1.69	1.69	3,600
28 Nov 12	1.69000 -0.03	1.71	1.69	1.71	800
27 Nov 12	1.72000 +0.04	1.75	1.70	1.70	40,000
26 Nov 12	1.68000 +0.06	1.70	1.63	1.63	8,300
23 Nov 12	1.62000 +0.00	1.62	1.62	1.62	0
21 Nov 12	1.62000 -0.01	1.62	1.60	1.60	700
20 Nov 12	1.63000 -0.04	1.70	1.63	1.68	1,400
19 Nov 12	1.67000 -0.02	1.70	1.67	1.70	3,100
16 Nov 12	1.69000 +0.07	1.70	1.56	1.64	57,000
15 Nov 12	1.62000 -0.02	1.62	1.62	1.62	400
14 Nov 12	1.64000 +0.00	1.64	1.64	1.64	0
13 Nov 12	1.64000 +0.00	1.64	1.64	1.64	0
12 Nov 12	1.64000 +0.03	1.64	1.60	1.60	10,500
09 Nov 12	1.61000 +0.00	1.61	1.59	1.59	300
08 Nov 12	1.61000 +0.03	1.62	1.61	1.61	5,300
07 Nov 12	1.58000 -0.09	1.66	1.58	1.64	5,100
06 Nov 12	1.67000 +0.05	1.67	1.63	1.63	4,900
05 Nov 12	1.62000 +0.00	1.62	1.62	1.62	0
02 Nov 12	1.62000 +0.10	1.64	1.54	1.54	29,500
01 Nov 12	1.52000 -0.10	1.60	1.50	1.60	38,300
31 Oct 12	1.62000 -0.01	1.63	1.60	1.60	43,200
26 Oct 12	1.63000 -0.02	1.65	1.61	1.65	11,700
25 Oct 12	1.65000 -0.01	1.66	1.65	1.66	6,900
24 Oct 12	1.66000 -0.04	1.69	1.66	1.69	12,800
23 Oct 12	1.70000 -0.01	1.70	1.60	1.67	387,600
22 Oct 12	1.71000 -0.02	1.71	1.69	1.69	4,100
19 Oct 12	1.73000 +0.00	1.74	1.71	1.73	10,800
18 Oct 12	1.72510 -0.03	1.75	1.72	1.75	2,900
17 Oct 12	1.76010 -0.02	1.77	1.76	1.77	1,800
16 Oct 12	1.78000 +0.01	1.80	1.65	1.76	29,500
15 Oct 12	1.77000 +0.01	1.78	1.75	1.77	8,600
12 Oct 12	1.76000 -0.02	1.78	1.75	1.76	15,100
11 Oct 12	1.78000 +0.02	1.78	1.78	1.78	6,100
10 Oct 12	1.76000 -0.03	1.85	1.70	1.77	20,000
09 Oct 12	1.79250 -0.06	1.81	1.77	1.81	11,000
08 Oct 12	1.84990 +0.07	1.85	1.80	1.80	3,600
05 Oct 12	1.78000 -0.07	1.84	1.78	1.82	6,600
04 Oct 12	1.84500 +0.09	1.88	1.78	1.78	6,000
03 Oct 12	1.76000 +0.00	1.76	1.76	1.76	0
02 Oct 12	1.76000 +0.00	1.78	1.76	1.77	6,300
01 Oct 12	1.76000 +0.00	1.76	1.76	1.76	0
28 Sep 12	1.76000 -0.02	1.80	1.75	1.78	67,500
27 Sep 12	1.78000 +0.03	1.78	1.64	1.73	5,800
26 Sep 12	1.74500 -0.01	1.75	1.75	1.75	5,100
25 Sep 12	1.76000 -0.02	1.78	1.76	1.78	1,300
24 Sep 12	1.78000 +0.08	1.78	1.75	1.75	7,300
21 Sep 12	1.70000 -0.13	1.83	1.70	1.79	20,400
20 Sep 12	1.83000 +0.08	1.87	1.77	1.77	18,500
19 Sep 12	1.75000 +0.00	1.76	1.72	1.74	24,500
18 Sep 12	1.75000 +0.00	1.75	1.73	1.75	2,700
17 Sep 12	1.75000 +0.08	1.77	1.70	1.70	11,000
14 Sep 12	1.67000 +0.00	1.68	1.67	1.68	24,600
13 Sep 12	1.67000 +0.00	1.68	1.67	1.67	43,300
12 Sep 12	1.67000 +0.02	1.67	1.64	1.67	27,500
11 Sep 12	1.65000 +0.01	1.65	1.65	1.65	100
10 Sep 12	1.64000 +0.02	1.67	1.60	1.61	51,200
07 Sep 12	1.62000 -0.10	1.74	1.54	1.74	108,500
06 Sep 12	1.72000 -0.08	1.79	1.71	1.79	22,100
05 Sep 12	1.80080 -0.05	1.80	1.80	1.80	3,000
04 Sep 12	1.85000 +0.03	1.88	1.85	1.87	2,900
31 Aug 12	1.82000 +0.01	1.87	1.82	1.85	32,900
30 Aug 12	1.81000 -0.02	1.82	1.81	1.81	5,800
29 Aug 12	1.83000 -0.05	1.90	1.83	1.90	1,800
28 Aug 12	1.88000 +0.07	1.92	1.85	1.85	16,700
27 Aug 12	1.81000 -0.06	1.90	1.81	1.90	4,500
24 Aug 12	1.87000 -0.04	1.87	1.87	1.87	40,300
23 Aug 12	1.91000 -0.01	1.91	1.88	1.91	31,000
22 Aug 12	1.91990 +0.00	1.95	1.91	1.95	13,200
21 Aug 12	1.92000 +0.00	1.92	1.92	1.92	0
20 Aug 12	1.91850 -0.03	1.92	1.92	1.92	200
17 Aug 12	1.95000 +0.00	1.96	1.95	1.96	1,800
16 Aug 12	1.95000 +0.05	1.95	1.95	1.95	100
15 Aug 12	1.90000 +0.00	1.90	1.90	1.90	0
14 Aug 12	1.90000 -0.01	2.09	1.90	1.97	12,400
13 Aug 12	1.91000 +0.01	1.93	1.91	1.93	5,200
10 Aug 12	1.90000 +0.00	1.90	1.90	1.90	1,000
09 Aug 12	1.90000 -0.12	1.91	1.90	1.91	200
08 Aug 12	2.02010 +0.00	2.09	2.02	2.05	32,100
07 Aug 12	2.02000 +0.00	2.02	2.02	2.02	0
06 Aug 12	2.02000 +0.11	2.02	2.02	2.02	200
03 Aug 12	1.91000 -0.10	1.91	1.91	1.91	100
02 Aug 12	2.01000 +0.00	2.01	2.01	2.01	0
01 Aug 12	2.01000 +0.02	2.01	1.90	1.90	4,200
31 Jul 12	1.99000 +0.00	1.99	1.99	1.99	0
30 Jul 12	1.99000 +0.00	1.99	1.99	1.99	0
27 Jul 12	1.98990 +0.09	1.99	1.95	1.95	1,100
26 Jul 12	1.90000 +0.00	1.90	1.90	1.90	0
25 Jul 12	1.90000 +0.00	1.91	1.90	1.90	102,100
24 Jul 12	1.90000 -0.04	1.93	1.90	1.92	10,300
23 Jul 12	1.94000 -0.04	1.97	1.90	1.97	9,700
20 Jul 12	1.98000 -0.04	2.00	1.98	2.00	1,100
19 Jul 12	2.02000 +0.01	2.05	1.97	2.02	4,600
18 Jul 12	2.01000 +0.02	2.01	1.98	1.98	20,600
17 Jul 12	1.98600 -0.01	2.01	1.99	2.00	3,700
16 Jul 12	2.00000 -0.03	2.01	2.00	2.01	9,900
13 Jul 12	2.03000 +0.02	2.05	1.98	1.99	9,600
12 Jul 12	2.01000 +0.01	2.05	1.97	1.97	12,700
11 Jul 12	2.00000 +0.05	2.00	1.99	2.00	9,700
10 Jul 12	1.95000 +0.00	1.95	1.95	1.95	5,100
09 Jul 12	1.95010 +0.00	2.00	1.95	1.96	800
06 Jul 12	1.95000 -0.03	2.00	1.95	2.00	1,300
05 Jul 12	1.98000 +0.03	1.98	1.98	1.98	200
03 Jul 12	1.95000 +0.05	1.95	1.90	1.90	14,700
02 Jul 12	1.90000 +0.01	1.91	1.90	1.90	1,200
29 Jun 12	1.89000 -0.14	2.00	1.89	2.00	374,000
28 Jun 12	2.03000 +0.00	2.03	2.03	2.03	0
27 Jun 12	2.03000 +0.03	2.03	2.03	2.03	200
26 Jun 12	2.00000 +0.00	2.02	1.94	1.98	102,600
25 Jun 12	1.99890 -0.09	2.09	1.74	1.74	6,900
22 Jun 12	2.09000 +0.16	2.09	1.98	1.99	25,400
21 Jun 12	1.93000 -0.07	1.93	1.93	1.93	10,000
20 Jun 12	2.00000 +0.01	2.00	2.00	2.00	300
19 Jun 12	1.99000 +0.10	1.99	1.90	1.90	6,600
18 Jun 12	1.89000 -0.04	1.90	1.84	1.90	1,100
15 Jun 12	1.93000 +0.11	1.93	1.84	1.84	6,800
14 Jun 12	1.82000 +0.05	1.84	1.79	1.79	19,000
13 Jun 12	1.77000 +0.01	1.80	1.77	1.77	1,200
12 Jun 12	1.76000 +0.04	1.89	1.72	1.75	12,200
11 Jun 12	1.72000 -0.18	1.91	1.70	1.86	190,800
08 Jun 12	1.90000 -0.05	1.91	1.75	1.91	203,800
07 Jun 12	1.95000 +0.04	1.95	1.80	1.91	330,000
06 Jun 12	1.91000 +0.00	1.91	1.91	1.91	0
05 Jun 12	1.91000 -0.03	1.94	1.80	1.91	65,900
04 Jun 12	1.94000 +0.04	1.94	1.75	1.90	80,800
01 Jun 12	1.90000 -0.14	1.99	1.90	1.99	4,600
31 May 12	2.04000 +0.06	2.15	1.89	1.91	50,000
30 May 12	1.98000 +0.14	1.99	1.88	1.89	4,700
29 May 12	1.84000 -0.06	1.90	1.80	1.90	46,000
25 May 12	1.90000 -0.04	1.95	1.90	1.95	36,700
24 May 12	1.94000 -0.01	1.99	1.94	1.99	148,400
23 May 12	1.95000 -0.16	2.08	1.90	2.08	51,000
22 May 12	2.11440 -0.02	2.20	2.11	2.16	106,100
21 May 12	2.13000 +0.22	2.19	1.91	1.91	23,900
18 May 12	1.91000 -0.06	1.99	1.90	1.90	6,100
17 May 12	1.97000 -0.03	1.98	1.90	1.98	5,700
16 May 12	2.00000 +0.00	2.02	1.98	1.98	7,200
15 May 12	2.00000 +0.02	2.02	1.98	1.98	61,000
14 May 12	1.98200 -0.17	2.15	1.90	2.15	147,100
11 May 12	2.15000 +0.00	2.15	2.15	2.15	100
10 May 12	2.15000 +0.00	2.15	2.15	2.15	0
09 May 12	2.15000 +0.04	2.16	2.07	2.15	3,300
08 May 12	2.11100 -0.04	2.20	2.11	2.16	700
07 May 12	2.15000 -0.05	2.20	2.06	2.20	8,800
04 May 12	2.20000 +0.05	2.25	2.16	2.20	49,700
03 May 12	2.15000 -0.05	2.21	2.14	2.21	28,200
02 May 12	2.20000 +0.02	2.22	2.20	2.22	2,900
01 May 12	2.18000 -0.02	2.28	2.18	2.26	11,000
30 Apr 12	2.20000 +0.04	2.25	2.20	2.21	10,800
27 Apr 12	2.16000 -0.08	2.20	2.07	2.20	22,700
26 Apr 12	2.24000 +0.06	2.24	2.17	2.20	23,300
25 Apr 12	2.18000 -0.07	2.51	2.18	2.25	64,600
24 Apr 12	2.25000 +0.00	2.34	2.25	2.34	2,300
23 Apr 12	2.25000 +0.02	2.31	2.20	2.30	14,400
20 Apr 12	2.23220 +0.00	2.26	2.23	2.26	1,500
19 Apr 12	2.23500 +0.08	2.25	2.18	2.18	3,300
18 Apr 12	2.15000 +0.03	2.15	2.11	2.12	3,300
17 Apr 12	2.12010 +0.02	2.14	2.10	2.11	5,600
16 Apr 12	2.10000 +0.02	2.10	2.10	2.10	200
13 Apr 12	2.08000 +0.00	2.08	2.08	2.08	0
12 Apr 12	2.08000 +0.03	2.08	2.04	2.04	300
11 Apr 12	2.05000 +0.00	2.07	2.00	2.06	42,400
10 Apr 12	2.05010 -0.01	2.10	2.05	2.10	30,200
09 Apr 12	2.06000 +0.10	2.06	1.98	1.98	23,600
05 Apr 12	1.96000 +0.01	1.96	1.96	1.96	30,300
04 Apr 12	1.95000 -0.02	1.95	1.93	1.94	60,000
03 Apr 12	1.96930 +0.02	1.97	1.97	1.97	200
02 Apr 12	1.94510 +0.01	1.95	1.78	1.90	11,900
30 Mar 12	1.94000 -0.03	1.95	1.94	1.94	600
29 Mar 12	1.97000 +0.04	1.97	1.93	1.93	1,400
28 Mar 12	1.93000 +0.02	1.94	1.90	1.94	23,500
27 Mar 12	1.91000 +0.01	1.91	1.91	1.91	31,000
26 Mar 12	1.90000 +0.02	1.90	1.84	1.84	22,100
23 Mar 12	1.88000 +0.07	1.89	1.84	1.84	5,600
22 Mar 12	1.81000 -0.11	1.89	1.81	1.89	900
21 Mar 12	1.91880 +0.05	1.92	1.87	1.87	700
20 Mar 12	1.87010 -0.04	1.87	1.87	1.87	200
19 Mar 12	1.91000 -0.07	1.94	1.90	1.94	4,400
16 Mar 12	1.98000 -0.07	2.01	1.89	2.01	64,500
15 Mar 12	2.05000 -0.01	2.30	1.90	2.07	60,800
14 Mar 12	2.06010 +0.04	2.07	2.05	2.05	5,900
13 Mar 12	2.02000 +0.02	2.02	2.02	2.02	100
12 Mar 12	2.00000 +0.00	2.02	2.00	2.02	1,300
09 Mar 12	2.00000 +0.01	2.00	2.00	2.00	30,900
08 Mar 12	1.99480 +0.03	2.00	1.95	1.97	18,600
07 Mar 12	1.96320 -0.01	2.02	1.96	1.97	11,600
06 Mar 12	1.97000 -0.05	2.04	1.97	2.02	52,000
05 Mar 12	2.02000 +0.01	2.02	2.02	2.02	9,500
02 Mar 12	2.01440 +0.01	2.01	2.00	2.00	600
01 Mar 12	2.00000 -0.03	2.00	2.00	2.00	500
29 Feb 12	2.03000 +0.03	2.08	2.00	2.01	269,500
28 Feb 12	2.00000 +0.11	2.02	1.89	1.89	154,200
27 Feb 12	1.89000 -0.01	1.90	1.89	1.90	400
24 Feb 12	1.90000 +0.00	1.90	1.90	1.90	0
23 Feb 12	1.90000 +0.06	1.92	1.83	1.83	17,900
22 Feb 12	1.83990 +0.10	1.84	1.76	1.76	24,100
21 Feb 12	1.73750 -0.05	1.77	1.70	1.77	2,600
17 Feb 12	1.79000 -0.01	1.80	1.77	1.77	3,000
16 Feb 12	1.80000 +0.05	1.80	1.73	1.73	29,500
15 Feb 12	1.75000 +0.00	1.75	1.73	1.75	8,400
14 Feb 12	1.75000 -0.02	1.75	1.70	1.73	19,700
13 Feb 12	1.76990 +0.04	1.78	1.71	1.73	138,400
10 Feb 12	1.73000 +0.05	1.73	1.65	1.68	14,400
09 Feb 12	1.68010 -0.15	1.83	1.68	1.83	44,400
08 Feb 12	1.83000 -0.05	1.89	1.83	1.87	32,900
07 Feb 12	1.88000 -0.02	1.90	1.88	1.90	5,600
06 Feb 12	1.90000 -0.09	1.96	1.90	1.96	3,200
03 Feb 12	1.98900 +0.07	2.00	1.90	1.92	10,200
02 Feb 12	1.92000 -0.04	1.96	1.92	1.95	8,800
01 Feb 12	1.96000 -0.05	2.00	1.96	2.00	80,400
31 Jan 12	2.00980 +0.02	2.01	1.95	1.97	11,200
30 Jan 12	1.99000 +0.00	1.99	1.98	1.98	4,100
27 Jan 12	1.99000 +0.00	2.02	1.99	2.00	19,500
26 Jan 12	1.99000 +0.03	1.99	1.96	1.96	22,300
25 Jan 12	1.95920 +0.06	1.96	1.94	1.94	300
24 Jan 12	1.90000 -0.05	1.92	1.90	1.92	1,600
23 Jan 12	1.95000 +0.00	1.96	1.90	1.96	19,100
20 Jan 12	1.95000 +0.03	1.96	1.94	1.94	4,000
19 Jan 12	1.92000 +0.17	1.97	1.73	1.73	46,400
18 Jan 12	1.75000 -0.03	1.82	1.75	1.80	22,000
17 Jan 12	1.78000 -0.01	1.78	1.78	1.78	200
13 Jan 12	1.78800 +0.05	1.80	1.77	1.80	1,300
12 Jan 12	1.74000 +0.01	1.74	1.74	1.74	100
11 Jan 12	1.73000 -0.05	1.87	1.73	1.84	13,700
10 Jan 12	1.78000 +0.01	1.85	1.78	1.79	2,000
09 Jan 12	1.77000 +0.00	1.79	1.76	1.76	12,900
06 Jan 12	1.77000 +0.00	1.78	1.74	1.78	25,100
05 Jan 12	1.77000 +0.10	1.77	1.69	1.69	19,700
04 Jan 12	1.67000 +0.04	1.67	1.63	1.63	1,100
03 Jan 12	1.63000 +0.02	1.63	1.61	1.61	1,000
30 Dec 11	1.61000 +0.02	1.63	1.59	1.61	4,200
29 Dec 11	1.59000 -0.05	1.64	1.55	1.61	5,600
28 Dec 11	1.64000 +0.00	1.64	1.61	1.63	11,800
27 Dec 11	1.64000 -0.02	1.66	1.64	1.66	500
23 Dec 11	1.65570 +0.01	1.66	1.66	1.66	200
22 Dec 11	1.65000 -0.01	1.65	1.65	1.65	600
21 Dec 11	1.66010 +0.00	1.66	1.66	1.66	300
20 Dec 11	1.66000 +0.01	1.71	1.65	1.65	22,800
19 Dec 11	1.65000 +0.00	1.65	1.65	1.65	0
16 Dec 11	1.65000 +0.00	1.66	1.65	1.65	10,500
15 Dec 11	1.65000 +0.00	1.65	1.61	1.65	24,200
14 Dec 11	1.65000 -0.05	1.68	1.63	1.68	22,500
13 Dec 11	1.70000 -0.08	1.76	1.70	1.76	4,500
12 Dec 11	1.78000 -0.02	1.78	1.74	1.74	1,300
09 Dec 11	1.80000 -0.01	1.80	1.79	1.80	22,200
08 Dec 11	1.81000 -0.03	1.83	1.78	1.83	500
07 Dec 11	1.84010 +0.08	1.84	1.81	1.81	13,500
06 Dec 11	1.76000 -0.06	1.80	1.76	1.80	3,900
05 Dec 11	1.82000 -0.02	1.85	1.82	1.85	1,800
02 Dec 11	1.84000 -0.01	1.92	1.81	1.85	51,300
01 Dec 11	1.85000 +0.10	1.99	1.72	1.76	66,900
30 Nov 11	1.75000 +0.10	1.90	1.66	1.66	94,900
29 Nov 11	1.64900 +0.18	1.80	1.49	1.51	73,700
28 Nov 11	1.47100 +0.02	1.75	1.45	1.46	30,400
25 Nov 11	1.45000 +0.00	1.45	1.45	1.45	0
23 Nov 11	1.45000 -0.04	1.52	1.43	1.49	49,100
22 Nov 11	1.49000 +0.02	1.78	1.46	1.46	75,100
21 Nov 11	1.47000 -0.38	1.77	1.43	1.77	119,000
18 Nov 11	1.85000 +0.51	1.85	1.35	1.35	351,000
17 Nov 11	1.34000 +0.10	1.34	1.24	1.25	51,200
16 Nov 11	1.24000 +0.01	1.25	1.23	1.24	16,500
15 Nov 11	1.23000 +0.04	1.26	1.19	1.19	56,200
14 Nov 11	1.19000 -0.01	1.21	1.18	1.21	11,100
11 Nov 11	1.20000 +0.02	1.20	1.19	1.19	21,900
10 Nov 11	1.18000 +0.00	1.25	1.15	1.17	55,300
09 Nov 11	1.18000 -0.06	1.23	1.18	1.23	2,700
08 Nov 11	1.24000 -0.04	1.30	1.22	1.30	193,600
07 Nov 11	1.28000 +0.06	1.30	1.26	1.26	101,600
04 Nov 11	1.22000 +0.17	1.25	1.06	1.06	56,800
03 Nov 11	1.05000 +0.08	1.05	0.96	0.96	43,200
02 Nov 11	0.97000 +0.02	1.00	0.93	0.94	92,400
01 Nov 11	0.95000 +0.01	0.96	0.95	0.95	79,100
31 Oct 11	0.94000 +0.01	0.94	0.92	0.92	22,500
28 Oct 11	0.93000 -0.02	0.94	0.93	0.94	52,200
27 Oct 11	0.95000 +0.01	0.95	0.94	0.94	13,600
26 Oct 11	0.94000 -0.01	0.94	0.93	0.94	12,200
25 Oct 11	0.95000 +0.01	0.95	0.95	0.95	44,300
24 Oct 11	0.94000 +0.00	0.95	0.94	0.95	30,800
21 Oct 11	0.94000 +0.00	0.95	0.93	0.95	11,500
20 Oct 11	0.93500 -0.01	0.94	0.94	0.94	13,700
19 Oct 11	0.95000 +0.01	0.96	0.94	0.94	48,300
18 Oct 11	0.94000 +0.03	0.94	0.93	0.94	15,400
17 Oct 11	0.91000 -0.01	0.94	0.91	0.93	18,900
14 Oct 11	0.92000 -0.03	0.93	0.92	0.93	1,100
13 Oct 11	0.95000 -0.02	0.95	0.90	0.94	716,300
12 Oct 11	0.97000 +0.05	0.97	0.90	0.91	38,000
11 Oct 11	0.92000 +0.00	0.92	0.92	0.92	1,300
10 Oct 11	0.92000 +0.00	0.92	0.92	0.92	0
07 Oct 11	0.92000 -0.03	0.92	0.92	0.92	11,000
06 Oct 11	0.95000 -0.04	0.95	0.94	0.94	46,900
05 Oct 11	0.99000 -0.05	1.00	0.97	1.00	123,200
04 Oct 11	1.03650 +0.09	1.04	0.90	0.93	207,700
03 Oct 11	0.95000 +0.00	0.99	0.90	0.90	11,600
30 Sep 11	0.95000 -0.02	0.95	0.95	0.95	500
29 Sep 11	0.96850 +0.03	0.97	0.94	0.95	14,500
28 Sep 11	0.94000 -0.09	1.06	0.94	1.02	346,700
27 Sep 11	1.03000 +0.04	1.05	0.99	1.00	33,000
26 Sep 11	0.99000 -0.01	1.00	0.75	0.92	63,500
23 Sep 11	1.00000 -0.10	1.10	0.98	1.10	74,900
22 Sep 11	1.10000 -0.08	1.18	1.08	1.18	59,400
21 Sep 11	1.18000 -0.06	1.23	1.17	1.23	12,300
20 Sep 11	1.24000 +0.00	1.30	1.21	1.21	13,000
19 Sep 11	1.24000 -0.11	1.35	1.16	1.35	17,400
16 Sep 11	1.35000 -0.05	1.40	1.30	1.35	42,500
15 Sep 11	1.40000 -0.04	1.45	1.40	1.45	2,900
14 Sep 11	1.44000 -0.06	1.48	1.44	1.48	65,500
13 Sep 11	1.50000 +0.03	1.50	1.50	1.50	400
12 Sep 11	1.47000 +0.01	1.48	1.41	1.41	2,200
09 Sep 11	1.46000 -0.04	1.53	1.46	1.53	3,800
08 Sep 11	1.50000 +0.00	1.50	1.50	1.50	0
07 Sep 11	1.50000 -0.01	1.51	1.50	1.51	800
06 Sep 11	1.51500 +0.02	1.57	1.50	1.50	3,200
02 Sep 11	1.49000 -0.01	1.55	1.49	1.55	11,100
01 Sep 11	1.50000 -0.02	1.54	1.48	1.54	3,900
31 Aug 11	1.52000 -0.01	1.54	1.39	1.51	10,800
30 Aug 11	1.53000 +0.00	1.53	1.53	1.53	0
29 Aug 11	1.53000 +0.01	1.53	1.48	1.52	5,100
26 Aug 11	1.52000 -0.03	1.54	1.46	1.50	3,200
25 Aug 11	1.55000 +0.04	1.56	1.54	1.56	9,400
24 Aug 11	1.51000 +0.05	1.52	1.48	1.50	6,400
23 Aug 11	1.46000 +0.00	1.46	1.46	1.46	800
22 Aug 11	1.46000 -0.03	1.46	1.46	1.46	500
19 Aug 11	1.49000 +0.01	1.50	1.43	1.43	12,000
18 Aug 11	1.47650 -0.13	1.57	1.42	1.57	25,700
17 Aug 11	1.61000 -0.02	1.63	1.61	1.63	400
16 Aug 11	1.63000 +0.00	1.63	1.63	1.63	500
15 Aug 11	1.63000 -0.09	1.70	1.63	1.70	16,000
12 Aug 11	1.72000 +0.02	1.72	1.65	1.65	42,700
11 Aug 11	1.70000 +0.04	1.73	1.60	1.61	16,600
10 Aug 11	1.66000 +0.04	1.66	1.66	1.66	300
09 Aug 11	1.62000 -0.03	1.63	1.57	1.62	2,700
08 Aug 11	1.65000 -0.07	1.80	1.62	1.70	3,400
05 Aug 11	1.72000 -0.08	1.78	1.72	1.78	1,000
04 Aug 11	1.80000 +0.00	1.80	1.80	1.80	0
03 Aug 11	1.80000 +0.04	1.80	1.75	1.76	7,300
02 Aug 11	1.76000 +0.02	1.76	1.74	1.74	6,300
01 Aug 11	1.74000 -0.08	1.81	1.73	1.80	2,200
29 Jul 11	1.82000 +0.07	1.82	1.67	1.74	42,700
28 Jul 11	1.75000 +0.00	1.80	1.74	1.79	653,900
27 Jul 11	1.75000 -0.18	1.92	1.74	1.90	27,200
26 Jul 11	1.92990 -0.03	1.94	1.90	1.93	90,300
25 Jul 11	1.96000 -0.07	2.05	1.93	2.05	19,200
22 Jul 11	2.02850 +0.01	2.03	2.03	2.03	700
21 Jul 11	2.02000 +0.02	2.02	1.92	2.00	45,300
20 Jul 11	2.00000 -0.07	2.05	1.97	2.04	20,000
19 Jul 11	2.07000 -0.03	2.09	2.04	2.08	15,500
18 Jul 11	2.09950 -0.06	2.13	2.05	2.10	31,200
15 Jul 11	2.15920 +0.03	2.16	2.13	2.16	1,700
14 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
13 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
12 Jul 11	2.13000 -0.02	2.13	2.08	2.10	11,600
11 Jul 11	2.15000 +0.00	2.15	2.12	2.15	5,300
08 Jul 11	2.14990 +0.02	2.15	2.12	2.15	3,700
07 Jul 11	2.13000 -0.01	2.16	2.13	2.16	12,400
06 Jul 11	2.13800 +0.01	2.15	2.10	2.13	54,000
05 Jul 11	2.13000 +0.00	2.13	2.13	2.13	0
01 Jul 11	2.13000 -0.03	2.14	2.08	2.11	5,700
30 Jun 11	2.16000 +0.02	2.16	2.14	2.16	2,700
29 Jun 11	2.14000 -0.03	2.14	2.14	2.14	1,000
28 Jun 11	2.17000 +0.02	2.17	2.17	2.17	1,800
27 Jun 11	2.15000 +0.02	2.17	2.10	2.10	42,700
24 Jun 11	2.13000 -0.01	2.17	2.12	2.16	38,800
23 Jun 11	2.14000 -0.01	2.15	2.14	2.15	1,900
22 Jun 11	2.15000 +0.00	2.17	2.15	2.17	1,200
21 Jun 11	2.15000 +0.03	2.17	2.15	2.15	2,200
20 Jun 11	2.12000 -0.03	2.20	2.12	2.15	8,000
17 Jun 11	2.15000 -0.05	2.19	2.15	2.17	27,700
16 Jun 11	2.20000 +0.00	2.20	2.18	2.19	16,600
15 Jun 11	2.20000 +0.03	2.20	2.20	2.20	1,500
14 Jun 11	2.17000 -0.03	2.17	2.17	2.17	3,100
13 Jun 11	2.20000 +0.00	2.22	2.20	2.20	5,600
10 Jun 11	2.20000 +0.01	2.20	2.19	2.19	1,800
09 Jun 11	2.19000 -0.01	2.21	2.15	2.15	2,900
08 Jun 11	2.19990 +0.02	2.20	2.20	2.20	300
07 Jun 11	2.18000 +0.03	2.20	2.14	2.20	5,800
06 Jun 11	2.15000 -0.04	2.18	2.14	2.18	3,400
03 Jun 11	2.19000 +0.00	2.20	2.15	2.19	55,100
02 Jun 11	2.19000 -0.11	2.25	2.18	2.25	10,700
01 Jun 11	2.30000 +0.00	2.30	2.30	2.30	0
31 May 11	2.30000 +0.05	2.30	2.28	2.28	1,100
27 May 11	2.25000 -0.01	2.25	2.25	2.25	5,900
26 May 11	2.26000 +0.01	2.35	2.25	2.30	16,500
25 May 11	2.25000 -0.05	2.35	2.25	2.30	69,800
24 May 11	2.30000 -0.07	2.30	2.30	2.30	1,200
23 May 11	2.37000 +0.02	2.37	2.28	2.35	3,600
20 May 11	2.35000 -0.05	2.42	2.35	2.41	563,700
19 May 11	2.40000 -0.05	2.45	2.39	2.44	40,400
18 May 11	2.45000 -0.10	2.54	2.42	2.54	42,800
17 May 11	2.55000 +0.00	2.55	2.55	2.55	0
16 May 11	2.55000 -0.08	2.62	2.42	2.60	54,000
13 May 11	2.63000 +0.17	2.63	2.54	2.55	7,600
12 May 11	2.46000 -0.16	2.65	2.41	2.57	232,900
11 May 11	2.62000 -0.06	2.71	2.57	2.65	310,600
10 May 11	2.68000 +0.02	2.68	2.65	2.66	3,300
09 May 11	2.66000 +0.05	2.70	2.60	2.66	3,300
06 May 11	2.61000 +0.10	2.61	2.51	2.54	6,300
05 May 11	2.51000 -0.01	2.55	2.46	2.52	70,300
04 May 11	2.52000 -0.07	2.62	2.46	2.61	22,000
03 May 11	2.59200 -0.07	2.62	2.55	2.61	41,500
02 May 11	2.66650 +0.00	2.67	2.61	2.64	600
29 Apr 11	2.67000 +0.02	2.70	2.65	2.65	4,300
28 Apr 11	2.64990 +0.00	2.65	2.62	2.62	900
27 Apr 11	2.65000 +0.06	2.65	2.60	2.60	7,200
26 Apr 11	2.59000 -0.06	2.70	2.59	2.60	4,200
25 Apr 11	2.65000 +0.01	2.65	2.60	2.61	1,600
21 Apr 11	2.63900 -0.04	2.70	2.64	2.67	4,500
20 Apr 11	2.68000 +0.08	2.70	2.62	2.62	900
19 Apr 11	2.60000 -0.05	2.70	2.50	2.67	3,900
18 Apr 11	2.65000 -0.09	2.70	2.65	2.70	25,400
15 Apr 11	2.74000 -0.01	2.75	2.72	2.72	500
14 Apr 11	2.75000 +0.15	2.75	2.62	2.62	10,900
13 Apr 11	2.60000 -0.17	2.80	2.60	2.79	25,200
12 Apr 11	2.77000 +0.04	2.80	2.75	2.75	2,400
11 Apr 11	2.73000 +0.03	2.80	2.67	2.67	1,700
08 Apr 11	2.70000 +0.07	2.72	2.63	2.65	6,400
07 Apr 11	2.63000 +0.00	2.63	2.61	2.62	8,900
06 Apr 11	2.63000 +0.08	2.65	2.55	2.55	5,500
05 Apr 11	2.55000 -0.07	2.66	2.43	2.60	57,000
04 Apr 11	2.62000 -0.09	2.70	2.61	2.70	6,100
01 Apr 11	2.71000 +0.01	2.85	2.60	2.75	5,300
31 Mar 11	2.70000 +0.12	2.73	2.42	2.58	57,200
30 Mar 11	2.57990 -0.09	2.70	2.50	2.70	10,500
29 Mar 11	2.67000 +0.12	2.80	2.60	2.60	27,800
28 Mar 11	2.55000 -0.15	2.72	2.54	2.72	28,300
25 Mar 11	2.70000 -0.06	2.88	2.70	2.76	546,100
24 Mar 11	2.76000 +0.08	2.95	2.69	2.69	25,200
23 Mar 11	2.68010 -0.03	2.71	2.64	2.71	10,300
22 Mar 11	2.71000 -0.08	2.80	2.70	2.77	13,900
21 Mar 11	2.79000 +0.09	2.82	2.75	2.75	21,100
18 Mar 11	2.70000 -0.10	2.85	2.70	2.83	22,800
17 Mar 11	2.80000 +0.06	2.85	2.75	2.75	59,500
16 Mar 11	2.74000 +0.00	2.75	2.69	2.69	15,700
15 Mar 11	2.74400 +0.00	2.75	2.72	2.75	1,100
14 Mar 11	2.74000 +0.04	2.76	2.67	2.67	1,300
11 Mar 11	2.70000 -0.07	2.80	2.65	2.75	14,700
10 Mar 11	2.76500 +0.04	2.80	2.66	2.66	35,000
09 Mar 11	2.73000 +0.07	2.75	2.69	2.69	11,900
08 Mar 11	2.66000 -0.04	2.80	2.66	2.71	96,300
07 Mar 11	2.70000 +0.02	2.74	2.63	2.67	21,500
04 Mar 11	2.68000 -0.01	2.70	2.65	2.65	1,700
03 Mar 11	2.68990 +0.04	2.74	2.65	2.69	8,000
02 Mar 11	2.65000 +0.01	2.74	2.64	2.64	20,400
01 Mar 11	2.64000 +0.08	2.72	2.55	2.55	90,100
28 Feb 11	2.56000 -0.02	2.57	2.49	2.57	14,500
25 Feb 11	2.58000 +0.10	2.58	2.48	2.50	19,200
24 Feb 11	2.48000 +0.00	2.51	2.40	2.50	108,400
23 Feb 11	2.48000 -0.05	2.55	2.47	2.50	3,200
22 Feb 11	2.53000 +0.03	2.53	2.48	2.50	92,700
18 Feb 11	2.50000 -0.12	2.64	2.50	2.60	24,100
17 Feb 11	2.62000 -0.03	2.70	2.59	2.65	20,200
16 Feb 11	2.65000 -0.03	2.72	2.50	2.70	73,200
15 Feb 11	2.68050 +0.00	2.72	2.62	2.65	96,600
14 Feb 11	2.68000 +0.14	2.71	2.55	2.66	215,200
11 Feb 11	2.54000 +0.10	2.59	2.48	2.50	378,900
10 Feb 11	2.44000 -0.26	2.75	2.20	2.70	5,170,100
09 Feb 11	2.70000 -0.07	2.76	2.47	2.75	39,800
08 Feb 11	2.77000 -0.23	3.00	2.75	2.95	652,100
07 Feb 11	3.00000 +0.03	3.05	2.98	3.00	27,000
04 Feb 11	2.97000 +0.09	2.97	2.90	2.90	7,000
03 Feb 11	2.88000 +0.02	2.93	2.88	2.90	4,900
02 Feb 11	2.86000 +0.01	2.86	2.84	2.84	2,000
01 Feb 11	2.85000 +0.00	2.93	2.85	2.89	5,500
31 Jan 11	2.85000 -0.07	2.95	2.85	2.91	17,300
28 Jan 11	2.92000 -0.04	3.00	2.92	2.97	10,300
27 Jan 11	2.95800 +0.01	3.00	2.94	2.97	9,600
26 Jan 11	2.95000 +0.19	3.00	2.65	2.75	49,200
25 Jan 11	2.76000 +0.00	2.76	2.76	2.76	0
24 Jan 11	2.76000 +0.26	2.90	2.50	2.51	51,800
21 Jan 11	2.50000 -0.34	3.11	2.50	2.87	83,100
20 Jan 11	2.84010 -0.01	2.85	2.81	2.83	18,500
19 Jan 11	2.85000 +0.00	2.85	2.74	2.80	53,700
18 Jan 11	2.85000 +0.40	2.85	2.41	2.45	34,600
14 Jan 11	2.45000 -0.02	2.45	2.45	2.45	2,100
13 Jan 11	2.47000 +0.04	2.49	2.43	2.43	11,000
12 Jan 11	2.43000 +0.02	2.43	2.41	2.41	7,500
11 Jan 11	2.41000 +0.02	2.41	2.37	2.37	6,800
10 Jan 11	2.39000 -0.01	2.39	2.39	2.39	300
07 Jan 11	2.40000 +0.02	2.40	2.37	2.37	900
06 Jan 11	2.38000 +0.04	2.38	2.34	2.34	7,900
05 Jan 11	2.34000 +0.04	2.34	2.30	2.30	900
04 Jan 11	2.30000 +0.00	2.33	2.30	2.33	3,300
03 Jan 11	2.30000 -0.03	2.49	2.30	2.34	12,400
31 Dec 10	2.33000 +0.03	2.33	2.29	2.29	10,000
30 Dec 10	2.30000 -0.05	2.35	2.19	2.35	53,400
29 Dec 10	2.35000 +0.00	2.48	2.35	2.36	8,500
28 Dec 10	2.35000 -0.13	2.49	2.35	2.49	32,600
27 Dec 10	2.48000 +0.02	2.49	2.44	2.44	5,900
23 Dec 10	2.46000 -0.03	2.54	2.46	2.49	11,600
22 Dec 10	2.49000 +0.09	2.49	2.40	2.40	5,800
21 Dec 10	2.40000 -0.11	2.40	2.40	2.40	16,800
20 Dec 10	2.51000 +0.00	2.51	2.40	2.40	600
17 Dec 10	2.51000 -0.01	2.51	2.51	2.51	100
16 Dec 10	2.52000 -0.06	2.52	2.40	2.40	500
15 Dec 10	2.58000 +0.00	2.58	2.58	2.58	0
14 Dec 10	2.58000 +0.13	2.58	2.48	2.48	1,000
13 Dec 10	2.45000 -0.07	2.50	2.45	2.50	28,100
10 Dec 10	2.52000 -0.08	2.52	2.45	2.45	5,000
09 Dec 10	2.60000 +0.02	2.60	2.45	2.50	40,600
08 Dec 10	2.58000 -0.02	2.58	2.58	2.58	2,000
07 Dec 10	2.60000 +0.07	2.60	2.45	2.53	107,300
06 Dec 10	2.53000 -0.01	2.58	2.50	2.58	52,300
03 Dec 10	2.54000 -0.04	2.54	2.50	2.54	16,800
02 Dec 10	2.58000 +0.03	2.70	2.55	2.55	18,600
01 Dec 10	2.55000 +0.03	2.55	2.55	2.55	100
30 Nov 10	2.52000 +0.00	2.52	2.50	2.50	8,700
29 Nov 10	2.52000 +0.04	2.52	2.40	2.40	25,200
26 Nov 10	2.48000 +0.00	2.48	2.48	2.48	0
24 Nov 10	2.48000 -0.02	2.50	2.26	2.26	3,700
23 Nov 10	2.50000 +0.00	2.50	2.30	2.45	2,600
22 Nov 10	2.50000 +0.10	2.50	2.39	2.40	30,800
19 Nov 10	2.40000 +0.00	2.40	2.30	2.30	1,500
18 Nov 10	2.40000 +0.05	2.40	2.30	2.40	3,100
17 Nov 10	2.35000 +0.10	2.35	2.35	2.35	300
16 Nov 10	2.25000 -0.05	2.34	2.25	2.34	3,000
15 Nov 10	2.30000 +0.01	2.45	2.30	2.45	48,700
12 Nov 10	2.29000 -0.01	2.49	2.29	2.30	6,100
11 Nov 10	2.30000 +0.00	2.40	2.29	2.38	60,600
10 Nov 10	2.30000 +0.01	2.35	2.28	2.28	95,100
09 Nov 10	2.29000 +0.00	2.29	2.29	2.29	0
08 Nov 10	2.29000 +0.00	2.29	2.25	2.29	1,700
05 Nov 10	2.29000 +0.01	2.29	2.25	2.25	10,600
04 Nov 10	2.28000 -0.07	2.32	2.28	2.30	18,900
03 Nov 10	2.35000 +0.00	2.35	2.35	2.35	0
02 Nov 10	2.35000 +0.00	2.35	2.35	2.35	0
01 Nov 10	2.35000 +0.00	2.35	2.25	2.35	1,300
29 Oct 10	2.35000 +0.00	2.35	2.35	2.35	0
28 Oct 10	2.35000 +0.05	2.35	2.35	2.35	100
27 Oct 10	2.30000 +0.05	2.35	2.20	2.35	3,200
26 Oct 10	2.25000 +0.00	2.25	2.25	2.25	0
25 Oct 10	2.25000 +0.00	2.25	2.25	2.25	500
22 Oct 10	2.25000 -0.05	2.35	2.25	2.35	2,000
21 Oct 10	2.30000 +0.00	2.49	2.30	2.49	2,200
20 Oct 10	2.30000 +0.10	2.30	2.15	2.20	26,300
19 Oct 10	2.20000 -0.30	2.40	2.10	2.40	263,000
18 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
15 Oct 10	2.50000 +0.00	2.50	2.50	2.50	500
14 Oct 10	2.50000 +0.00	2.50	2.50	2.50	15,400
13 Oct 10	2.50000 +0.00	2.50	2.50	2.50	22,700
12 Oct 10	2.50000 +0.00	2.50	2.50	2.50	1,000
11 Oct 10	2.50000 -0.05	2.50	2.50	2.50	2,400
08 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
07 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
06 Oct 10	2.55000 +0.00	2.55	2.55	2.55	0
05 Oct 10	2.55000 +0.05	2.55	2.55	2.55	1,000
04 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
01 Oct 10	2.50000 +0.00	2.50	2.50	2.50	0
30 Sep 10	2.50000 -0.10	2.65	2.45	2.65	30,500
29 Sep 10	2.60000 +0.00	2.70	2.60	2.60	44,300
28 Sep 10	2.60000 +0.05	2.60	2.60	2.60	23,300
27 Sep 10	2.55000 +0.00	2.55	2.55	2.55	0
24 Sep 10	2.55000 +0.11	2.55	2.44	2.44	7,000
23 Sep 10	2.44000 +0.00	2.44	2.44	2.44	0
22 Sep 10	2.44000 -0.01	2.44	2.35	2.35	400
21 Sep 10	2.45000 +0.00	2.45	2.35	2.35	5,300
20 Sep 10	2.45000 -0.01	2.49	2.25	2.49	7,100
17 Sep 10	2.46000 +0.03	2.46	2.45	2.45	12,100
16 Sep 10	2.43000 +0.03	2.43	2.43	2.43	100
15 Sep 10	2.40000 +0.00	2.40	2.40	2.40	0
14 Sep 10	2.40000 +0.00	2.40	2.30	2.30	25,200
13 Sep 10	2.40000 +0.20	2.40	2.05	2.10	29,200
10 Sep 10	2.20000 -0.04	2.25	2.20	2.21	6,600
09 Sep 10	2.24000 +0.02	2.24	2.24	2.24	500
08 Sep 10	2.22000 +0.00	2.22	2.22	2.22	0
07 Sep 10	2.22000 -0.03	2.22	2.22	2.22	35,000
03 Sep 10	2.25000 +0.00	2.25	2.25	2.25	0
02 Sep 10	2.25000 +0.05	2.25	2.22	2.22	17,900
01 Sep 10	2.20000 +0.00	2.20	2.20	2.20	0
31 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
30 Aug 10	2.20000 +0.00	2.20	2.20	2.20	2,500
27 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
26 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
25 Aug 10	2.20000 +0.00	2.20	2.20	2.20	300
24 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
23 Aug 10	2.20000 +0.00	2.20	2.20	2.20	0
20 Aug 10	2.20000 +0.00	2.20	2.20	2.20	2,500
19 Aug 10	2.20000 -0.01	2.21	2.20	2.21	5,600
18 Aug 10	2.21000 +0.00	2.21	2.21	2.21	0
17 Aug 10	2.21000 +0.01	2.21	2.20	2.20	6,000
16 Aug 10	2.20000 +0.00	2.20	2.20	2.20	3,000
13 Aug 10	2.20000 +0.05	2.20	2.15	2.20	17,500
12 Aug 10	2.15000 -0.05	2.20	2.15	2.20	3,500
11 Aug 10	2.20000 -0.20	2.30	2.10	2.30	646,500
10 Aug 10	2.40000 +0.00	2.40	2.30	2.40	6,000
09 Aug 10	2.40000 -0.10	2.40	2.39	2.39	1,400
06 Aug 10	2.50000 +0.00	2.50	2.25	2.40	2,900
05 Aug 10	2.50000 +0.00	2.50	2.50	2.50	500
04 Aug 10	2.50000 +0.00	2.50	2.50	2.50	0
03 Aug 10	2.50000 +0.00	2.50	2.50	2.50	0
02 Aug 10	2.50000 +0.00	2.50	2.25	2.36	51,000
30 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
29 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
28 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
27 Jul 10	2.49990 +0.00	2.50	2.50	2.50	2,000
26 Jul 10	2.50000 +0.05	2.50	2.45	2.50	17,600
23 Jul 10	2.45000 -0.10	2.45	2.45	2.45	100
22 Jul 10	2.55000 +0.05	2.55	2.55	2.55	1,000
21 Jul 10	2.50000 +0.00	2.50	2.50	2.50	0
20 Jul 10	2.50000 +0.00	2.50	2.50	2.50	1,000
19 Jul 10	2.50000 -0.11	2.55	2.50	2.55	21,800
16 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
15 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
14 Jul 10	2.61000 +0.00	2.61	2.61	2.61	0
13 Jul 10	2.61000 +0.06	2.61	2.61	2.61	200
12 Jul 10	2.55000 +0.00	2.55	2.55	2.55	1,000
09 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
08 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
07 Jul 10	2.55000 +0.00	2.60	2.55	2.60	1,500
06 Jul 10	2.55000 +0.00	2.55	2.55	2.55	1,000
02 Jul 10	2.55000 +0.00	2.55	2.55	2.55	0
01 Jul 10	2.55000 +0.00	2.55	2.55	2.55	700
30 Jun 10	2.55000 -0.05	2.60	2.55	2.60	3,600
29 Jun 10	2.60000 +0.00	2.60	2.60	2.60	6,500
28 Jun 10	2.60000 +0.00	2.60	2.60	2.60	4,000
25 Jun 10	2.60000 +0.00	2.60	2.60	2.60	2,000
24 Jun 10	2.60000 +0.00	2.60	2.60	2.60	2,500
23 Jun 10	2.60000 +0.00	2.60	2.60	2.60	0
22 Jun 10	2.60000 +0.00	2.60	2.60	2.60	0
21 Jun 10	2.60000 +0.00	2.70	2.55	2.68	25,700
18 Jun 10	2.60000 +0.00	2.60	2.60	2.60	1,600
17 Jun 10	2.60000 +0.00	2.60	2.51	2.51	1,400
16 Jun 10	2.60000 +0.11	2.65	2.60	2.65	61,700
15 Jun 10	2.49000 -0.01	2.49	2.49	2.49	2,000
14 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
11 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
10 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
09 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Jun 10	2.50000 +0.00	2.50	2.50	2.50	0
07 Jun 10	2.50000 -0.16	2.50	2.50	2.50	400
04 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
03 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
02 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
01 Jun 10	2.66000 +0.00	2.66	2.66	2.66	0
28 May 10	2.66000 +0.00	2.66	2.66	2.66	0
27 May 10	2.66000 +0.00	2.66	2.66	2.66	0
26 May 10	2.66000 +0.00	2.66	2.66	2.66	0
25 May 10	2.66000 +0.00	2.66	2.66	2.66	0
24 May 10	2.66000 +0.00	2.66	2.66	2.66	0
21 May 10	2.66000 +0.00	2.66	2.66	2.66	100
20 May 10	2.66000 +0.00	2.66	2.66	2.66	0
19 May 10	2.66000 +0.00	2.66	2.66	2.66	100
18 May 10	2.66000 +0.00	2.66	2.66	2.66	0
17 May 10	2.66000 +0.06	2.66	2.66	2.66	300
14 May 10	2.60000 +0.01	2.60	2.60	2.60	1,000
13 May 10	2.59000 +0.09	2.59	2.45	2.51	28,500
12 May 10	2.50000 -0.16	2.50	2.50	2.50	2,000
11 May 10	2.66000 +0.16	2.66	2.35	2.40	14,600
10 May 10	2.50000 -0.20	2.50	2.40	2.40	1,600
07 May 10	2.70000 +0.00	2.70	2.25	2.55	24,400
06 May 10	2.70000 +0.00	2.70	2.45	2.70	11,400
05 May 10	2.70000 +0.05	2.70	2.70	2.70	100
04 May 10	2.65000 -0.05	2.70	2.50	2.70	4,400
03 May 10	2.70000 +0.15	2.70	2.60	2.60	2,500
30 Apr 10	2.55000 -0.05	2.55	2.50	2.50	1,900
29 Apr 10	2.60000 +0.02	2.60	2.60	2.60	1,000
28 Apr 10	2.58000 +0.00	2.58	2.50	2.50	1,200
27 Apr 10	2.58000 +0.13	2.58	2.45	2.45	2,600
26 Apr 10	2.45000 -0.05	2.45	2.35	2.42	11,200
23 Apr 10	2.50000 +0.00	2.50	2.50	2.50	10,000
22 Apr 10	2.50000 +0.00	2.50	2.50	2.50	12,500
21 Apr 10	2.50000 +0.00	2.51	2.50	2.51	6,200
20 Apr 10	2.50000 +0.00	2.50	2.50	2.50	500
19 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
16 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
15 Apr 10	2.50000 +0.00	2.50	2.36	2.50	4,100
14 Apr 10	2.50000 +0.00	2.50	2.50	2.50	0
13 Apr 10	2.50000 +0.10	2.50	2.50	2.50	1,100
12 Apr 10	2.39900 -0.09	2.45	2.39	2.45	20,500
09 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
08 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
07 Apr 10	2.49000 +0.00	2.49	2.49	2.49	0
06 Apr 10	2.49000 +0.04	2.49	2.25	2.45	6,000
05 Apr 10	2.45000 -0.05	2.50	2.40	2.45	8,700
01 Apr 10	2.50000 +0.05	2.50	2.50	2.50	500
31 Mar 10	2.45000 -0.05	2.45	2.45	2.45	2,500
30 Mar 10	2.50000 +0.00	2.50	2.49	2.49	2,500
29 Mar 10	2.50000 +0.00	2.50	2.50	2.50	2,500
26 Mar 10	2.50000 +0.00	2.50	2.50	2.50	1,400
25 Mar 10	2.50000 +0.00	2.50	2.50	2.50	700
24 Mar 10	2.50000 -0.05	2.55	2.50	2.55	5,100
23 Mar 10	2.55000 +0.00	2.58	2.55	2.55	6,300
22 Mar 10	2.55000 +0.02	2.55	2.50	2.50	58,200
19 Mar 10	2.53000 +0.04	2.53	2.30	2.49	1,116,100
18 Mar 10	2.49000 +0.09	2.49	2.40	2.49	1,300
17 Mar 10	2.40000 -0.05	2.41	2.25	2.41	75,800
16 Mar 10	2.45000 +0.00	2.45	2.45	2.45	0
15 Mar 10	2.45000 -0.05	2.45	2.40	2.45	1,500
12 Mar 10	2.50000 +0.00	2.50	2.50	2.50	53,400
11 Mar 10	2.50000 +0.00	2.50	2.50	2.50	1,200
10 Mar 10	2.50000 +0.00	2.50	2.50	2.50	0
09 Mar 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Mar 10	2.50000 +0.00	2.50	2.50	2.50	800
05 Mar 10	2.50000 +0.25	2.50	2.50	2.50	1,200
04 Mar 10	2.25000 -0.17	2.25	2.25	2.25	2,500
03 Mar 10	2.42000 -0.13	2.50	2.42	2.50	8,000
02 Mar 10	2.55000 +0.15	2.55	2.40	2.40	5,100
01 Mar 10	2.40000 +0.00	2.40	2.40	2.40	0
26 Feb 10	2.40000 +0.15	2.50	2.40	2.50	162,400
25 Feb 10	2.25000 +0.00	2.40	2.25	2.40	504,800
24 Feb 10	2.25000 +0.00	2.35	2.25	2.35	7,600
23 Feb 10	2.25000 +0.00	2.25	2.25	2.25	14,000
22 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
19 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
18 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
17 Feb 10	2.25000 +0.00	2.25	2.25	2.25	0
16 Feb 10	2.25000 +0.00	2.25	2.25	2.25	2,900
12 Feb 10	2.25000 -0.05	2.50	2.10	2.50	1,700
11 Feb 10	2.30000 -0.20	2.30	2.25	2.25	292,900
10 Feb 10	2.50000 +0.15	2.50	2.26	2.26	800
09 Feb 10	2.35000 -0.15	2.35	2.35	2.35	2,800
08 Feb 10	2.50000 -0.35	2.50	2.25	2.25	100,100
05 Feb 10	2.85000 +0.00	2.85	2.85	2.85	500
04 Feb 10	2.85000 +0.25	2.85	2.85	2.85	1,000
03 Feb 10	2.60000 +0.00	2.85	2.40	2.85	2,600
02 Feb 10	2.60000 +0.10	2.60	2.60	2.60	1,000
01 Feb 10	2.50000 +0.00	2.50	2.50	2.50	0
29 Jan 10	2.50000 +0.00	2.85	2.50	2.85	6,800
28 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
27 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
26 Jan 10	2.50000 +0.10	2.60	2.30	2.59	17,400
25 Jan 10	2.40000 -0.25	2.60	2.30	2.60	2,500
22 Jan 10	2.65000 -0.10	2.65	2.65	2.65	3,000
21 Jan 10	2.75000 +0.00	2.75	2.75	2.75	0
20 Jan 10	2.75000 +0.00	2.75	2.75	2.75	0
19 Jan 10	2.75000 -0.05	2.85	2.75	2.85	2,900
15 Jan 10	2.80000 +0.00	2.80	2.80	2.80	0
14 Jan 10	2.80000 +0.30	2.80	2.79	2.79	1,000
13 Jan 10	2.50000 +0.00	2.50	2.36	2.36	1,000
12 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
11 Jan 10	2.50000 +0.00	2.50	2.50	2.50	0
08 Jan 10	2.50000 +0.00	2.50	2.50	2.50	500
07 Jan 10	2.50000 +0.00	2.50	2.50	2.50	700
06 Jan 10	2.50000 +0.10	2.50	2.25	2.50	131,800
05 Jan 10	2.40000 -0.10	2.40	2.40	2.40	1,000
04 Jan 10	2.50000 +0.30	2.50	2.35	2.35	1,000
31 Dec 09	2.20000 -0.20	2.35	2.20	2.35	14,100
30 Dec 09	2.40000 +0.00	2.40	2.40	2.40	0
29 Dec 09	2.40000 -0.05	2.40	2.40	2.40	2,000
28 Dec 09	2.45000 +0.00	2.45	2.45	2.45	1,000