FUNDMANAGER.co.uk

TransAlta Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	12.51000 -0.83	13.44	12.43	13.34	1,399,536
21 Oct 26	13.34000 +0.37	13.58	13.06	13.09	1,825,277
20 Oct 26	12.97000 -0.03	13.09	12.92	12.95	813,466
19 Oct 26	13.00000 +0.15	13.07	12.82	13.01	947,304
16 Oct 26	12.85000 +0.19	13.03	12.64	12.73	1,283,635
15 Oct 26	12.66000 +0.00	12.72	12.32	12.57	2,435,390
14 Oct 26	12.66000 -0.56	13.21	12.56	13.08	1,120,132
13 Oct 26	13.22000 +0.22	13.27	12.85	12.90	859,245
12 Oct 26	13.00000 -0.13	13.22	12.97	13.10	489,060
09 Oct 26	13.13000 +0.24	13.16	12.80	12.93	743,588
08 Oct 26	12.89000 +0.01	12.99	12.71	12.78	944,253
07 Oct 26	12.88000 -0.24	13.19	12.84	13.00	1,156,138
06 Oct 26	13.12000 +0.65	13.23	12.56	12.57	1,203,504
05 Oct 26	12.47000 +0.12	12.53	12.17	12.39	706,918
02 Oct 26	12.35000 +0.13	12.44	12.18	12.27	1,078,687
01 Oct 26	12.22000 +0.14	12.36	12.08	12.08	1,225,945
30 Sep 26	12.08000 +0.29	12.14	11.73	11.87	1,125,991
29 Sep 26	11.79000 -0.02	11.86	11.60	11.79	847,512
28 Sep 26	11.81000 +0.28	11.98	11.42	11.49	2,010,118
25 Sep 26	11.53000 -0.24	11.89	11.47	11.78	789,353
24 Sep 26	11.77000 -0.18	11.87	11.68	11.82	992,854
23 Sep 26	11.95000 +0.02	12.05	11.81	11.86	1,340,083
22 Sep 26	11.93000 -0.38	12.36	11.89	12.26	2,552,050
21 Sep 26	12.31000 +0.09	12.41	12.22	12.35	1,361,946
18 Sep 26	12.22000 -0.07	12.33	12.13	12.30	1,051,950
17 Sep 26	12.29000 +0.34	12.31	12.07	12.10	713,809
16 Sep 26	11.95000 +0.45	12.12	11.59	11.63	1,150,170
15 Sep 26	11.50000 -0.29	11.96	11.47	11.82	599,896
14 Sep 26	11.79000 -0.29	11.98	11.72	11.98	1,134,826
11 Sep 26	12.08000 -0.10	12.27	12.03	12.27	862,698
10 Sep 26	12.18000 -0.17	12.31	12.06	12.24	1,103,684
09 Sep 26	12.35000 -0.06	12.50	12.25	12.34	744,747
08 Sep 26	12.41000 +0.45	12.52	11.98	12.05	3,845,782
04 Sep 26	11.96000 +0.15	12.07	11.75	11.79	2,751,844
03 Sep 26	11.81000 -0.03	11.97	11.72	11.91	1,373,315
02 Sep 26	11.84000 +0.07	11.90	11.65	11.74	1,195,110
01 Sep 26	11.77000 -0.32	12.11	11.69	12.09	6,123,063
31 Aug 26	12.09000 -0.10	12.28	12.01	12.21	967,119
28 Aug 26	12.19000 -0.31	12.56	12.10	12.54	871,436
27 Aug 26	12.50000 -0.14	12.72	12.36	12.65	975,079
26 Aug 26	12.64000 +0.39	12.75	12.18	12.18	1,101,282
25 Aug 26	12.25000 +0.15	12.29	12.10	12.16	887,112
24 Aug 26	12.10000 -0.11	12.16	11.87	12.16	1,053,587
21 Aug 26	12.21000 -0.38	12.75	12.19	12.67	1,592,227
20 Aug 26	12.59000 +0.21	12.84	12.29	12.29	1,092,066
19 Aug 26	12.38000 -0.09	12.61	12.28	12.57	922,318
18 Aug 26	12.47000 -0.24	12.68	12.44	12.62	809,295
17 Aug 26	12.71000 -0.08	12.84	12.65	12.82	718,654
14 Aug 26	12.79000 +0.18	12.88	12.60	12.60	768,729
13 Aug 26	12.61000 +0.21	12.63	12.38	12.39	884,690
12 Aug 26	12.40000 -0.08	12.67	12.30	12.50	1,742,751
11 Aug 26	12.48000 +0.22	12.53	12.30	12.30	581,779
10 Aug 26	12.26000 -0.17	12.47	12.22	12.39	943,062
07 Aug 26	12.43000 -0.05	12.71	12.41	12.52	987,984
06 Aug 26	12.48000 -0.19	12.73	12.41	12.67	1,443,003
05 Aug 26	12.67000 -0.09	12.92	12.66	12.79	1,221,589
04 Aug 26	12.76000 +0.42	12.85	12.31	12.48	1,750,721
03 Aug 26	12.34000 -0.16	12.52	12.10	12.20	578,507
31 Jul 26	12.50000 -0.36	13.00	12.48	12.88	2,012,902
30 Jul 26	12.86000 +0.43	12.91	12.56	12.78	1,317,629
29 Jul 26	12.43000 -0.31	12.84	12.33	12.82	1,404,970
28 Jul 26	12.74000 -0.71	13.36	12.66	13.36	1,407,323
27 Jul 26	13.45000 -0.27	13.73	13.30	13.73	984,626
24 Jul 26	13.72000 -0.39	14.06	13.69	14.05	704,701
23 Jul 26	14.11000 +0.07	14.18	13.90	14.04	847,031
22 Jul 26	14.04000 +0.05	14.12	13.65	14.00	743,606
21 Jul 26	13.99000 +0.27	14.02	13.69	13.91	636,240
20 Jul 26	13.72000 +0.46	13.75	13.27	13.37	925,195
17 Jul 26	13.26000 +0.02	13.45	13.05	13.14	718,815
16 Jul 26	13.24000 -0.38	13.64	13.15	13.54	638,760
15 Jul 26	13.62000 -0.31	14.03	13.48	13.89	936,216
14 Jul 26	13.93000 +0.00	14.19	13.87	13.93	1,074,214
13 Jul 26	13.93000 -0.29	14.26	13.87	14.23	827,289
10 Jul 26	14.22000 -0.30	14.51	14.22	14.49	921,861
09 Jul 26	14.52000 +0.04	14.85	14.30	14.58	1,171,306
08 Jul 26	14.48000 +0.42	14.55	13.97	14.00	1,972,078
07 Jul 26	14.06000 +0.45	14.09	13.53	13.54	1,022,678
06 Jul 26	13.61000 +0.14	13.97	13.55	13.72	928,198
02 Jul 26	13.47000 -0.13	13.84	13.31	13.73	1,464,429
01 Jul 26	13.60000 -0.23	13.86	13.52	13.67	762,551
30 Jun 26	13.83000 +0.21	13.94	13.48	13.48	1,056,887
29 Jun 26	13.62000 -0.18	13.88	13.47	13.85	1,246,759
26 Jun 26	13.80000 -0.01	13.88	13.66	13.66	801,203
25 Jun 26	13.81000 +0.12	13.98	13.59	13.89	863,872
24 Jun 26	13.69000 +0.00	13.93	13.51	13.59	1,500,931
23 Jun 26	13.69000 -0.16	13.73	13.52	13.56	939,025
22 Jun 26	13.85000 +0.11	14.06	13.70	13.79	1,100,812
18 Jun 26	13.74000 +0.18	13.85	13.51	13.77	1,659,027
17 Jun 26	13.56000 +0.05	13.88	13.46	13.47	1,593,341
16 Jun 26	13.51000 -0.06	13.68	13.45	13.55	1,025,130
15 Jun 26	13.57000 +0.18	13.65	13.32	13.40	1,186,829
12 Jun 26	13.39000 +0.02	13.65	13.27	13.36	3,561,568
11 Jun 26	13.37000 +0.99	13.48	12.40	12.44	2,013,712
10 Jun 26	12.38000 -0.08	12.78	12.17	12.78	1,359,989
09 Jun 26	12.46000 -0.05	12.83	12.34	12.51	1,739,642
08 Jun 26	12.51000 -0.17	12.82	12.41	12.69	1,166,493
05 Jun 26	12.68000 -0.28	13.13	12.47	12.95	2,035,094
04 Jun 26	12.96000 -1.50	13.62	12.70	13.61	4,177,945
03 Jun 26	14.46000 +0.12	14.77	14.31	14.45	1,408,749
02 Jun 26	14.34000 +0.18	14.61	14.17	14.22	1,360,458
01 Jun 26	14.16000 -0.06	14.36	13.92	14.02	931,428
29 May 26	14.22000 +0.19	14.25	13.82	14.01	968,226
28 May 26	14.03000 +0.21	14.10	13.78	13.84	667,541
27 May 26	13.82000 -0.30	14.08	13.76	14.08	681,792
26 May 26	14.12000 +0.55	14.23	13.71	13.74	926,913
22 May 26	13.57000 +0.07	13.82	13.42	13.56	809,885
21 May 26	13.50000 +0.52	13.50	12.88	12.89	888,135
20 May 26	12.98000 +0.12	13.06	12.81	12.96	889,209
19 May 26	12.86000 +0.40	13.08	12.48	12.59	1,217,394
18 May 26	12.46000 -0.32	12.85	12.34	12.76	538,380
15 May 26	12.78000 -0.17	12.93	12.61	12.72	718,130
14 May 26	12.95000 +0.22	13.06	12.60	12.74	566,500
13 May 26	12.73000 +0.15	12.83	12.50	12.59	579,712
12 May 26	12.58000 -0.22	12.69	12.29	12.62	842,427
11 May 26	12.80000 +0.04	12.97	12.71	12.77	665,387
08 May 26	12.76000 +0.00	12.88	12.52	12.78	888,380
07 May 26	12.76000 -0.03	12.88	12.39	12.88	1,119,212
06 May 26	12.79000 +0.19	13.19	12.40	12.71	1,872,548
05 May 26	12.60000 -0.02	12.73	12.44	12.69	894,019
04 May 26	12.62000 +0.14	12.62	12.36	12.48	1,176,570
01 May 26	12.48000 +0.00	12.64	12.40	12.49	1,089,664
30 Apr 26	12.48000 +0.47	12.56	12.08	12.09	1,802,009
29 Apr 26	12.01000 -0.70	12.78	11.94	12.69	1,383,888
28 Apr 26	12.71000 +0.12	12.86	12.45	12.49	825,980
27 Apr 26	12.59000 +0.10	12.70	12.41	12.63	698,197
24 Apr 26	12.49000 +0.41	12.55	11.99	12.12	916,769
23 Apr 26	12.08000 -0.20	12.54	11.92	12.33	754,919
22 Apr 26	12.28000 +0.12	12.38	12.02	12.31	599,150
21 Apr 26	12.16000 -0.50	12.70	12.13	12.45	1,066,457
20 Apr 26	12.66000 +0.00	12.78	12.54	12.65	1,207,087
17 Apr 26	12.66000 -0.84	13.50	12.65	13.50	1,774,795
16 Apr 26	13.50000 -0.18	13.68	13.36	13.66	552,550
15 Apr 26	13.68000 +0.19	13.90	13.32	13.46	1,475,084
14 Apr 26	13.49000 -0.19	13.79	13.43	13.56	658,882
13 Apr 26	13.68000 -0.32	13.99	13.66	13.94	499,497
10 Apr 26	14.00000 +0.17	14.12	13.87	13.88	555,453
09 Apr 26	13.83000 +0.00	14.24	13.75	13.80	881,252
08 Apr 26	13.83000 +0.29	14.06	13.57	13.93	679,372
07 Apr 26	13.54000 -0.10	13.79	13.39	13.58	825,654
06 Apr 26	13.64000 +0.16	13.72	13.41	13.41	766,587
02 Apr 26	13.48000 +0.19	13.49	13.03	13.05	785,715
01 Apr 26	13.29000 +0.19	13.47	13.15	13.20	1,309,665
31 Mar 26	13.10000 +0.39	13.25	12.81	12.90	1,560,424
30 Mar 26	12.71000 -0.21	13.05	12.60	13.05	1,080,142
27 Mar 26	12.92000 -0.02	13.08	12.80	12.94	2,231,763
26 Mar 26	12.94000 -0.12	13.21	12.86	12.98	1,129,556
25 Mar 26	13.06000 +0.30	13.30	12.94	13.00	2,157,006
24 Mar 26	12.76000 +0.73	12.93	12.06	12.37	1,836,961
23 Mar 26	12.03000 +0.25	12.10	11.38	11.86	1,935,789
20 Mar 26	11.78000 -0.63	12.41	11.69	12.28	1,932,719
19 Mar 26	12.41000 -0.03	12.56	12.16	12.30	1,299,259
18 Mar 26	12.44000 -0.11	12.65	12.42	12.61	1,013,652
17 Mar 26	12.55000 +0.08	12.66	12.40	12.47	1,232,048
16 Mar 26	12.47000 +0.03	12.67	12.30	12.59	1,238,181
13 Mar 26	12.44000 -0.32	13.04	12.40	12.82	938,529
12 Mar 26	12.76000 -0.10	13.07	12.59	12.70	1,387,872
11 Mar 26	12.86000 +0.13	12.95	12.59	12.75	1,284,732
10 Mar 26	12.73000 +0.08	12.96	12.64	12.70	1,078,333
09 Mar 26	12.65000 -0.07	12.69	12.11	12.60	1,224,546
06 Mar 26	12.72000 -0.57	13.16	12.61	13.05	1,414,872
05 Mar 26	13.29000 +0.04	13.31	12.99	13.14	925,382
04 Mar 26	13.25000 -0.02	13.63	13.15	13.27	895,909
03 Mar 26	13.27000 -0.54	13.63	12.95	13.47	1,876,924
02 Mar 26	13.81000 +0.07	14.19	13.26	13.55	1,609,317
27 Feb 26	13.74000 +0.71	14.01	13.26	13.32	2,757,174
26 Feb 26	13.03000 +0.17	13.03	12.59	12.86	2,556,805
25 Feb 26	12.86000 -0.18	13.12	12.85	13.09	1,018,237
24 Feb 26	13.04000 +0.14	13.13	12.87	12.96	799,468
23 Feb 26	12.90000 -0.60	13.50	12.76	13.48	1,147,846
20 Feb 26	13.50000 +0.02	13.55	13.26	13.47	666,475
19 Feb 26	13.48000 +0.09	13.60	13.27	13.45	596,996
18 Feb 26	13.39000 -0.04	13.56	13.30	13.50	746,226
17 Feb 26	13.43000 -0.15	13.63	13.21	13.53	853,985
13 Feb 26	13.58000 +0.24	13.67	13.29	13.31	805,234
12 Feb 26	13.34000 -0.20	13.68	12.99	13.57	928,611
11 Feb 26	13.54000 +0.29	13.54	13.04	13.44	871,959
10 Feb 26	13.25000 -0.36	13.60	13.02	13.60	1,075,054
09 Feb 26	13.61000 +0.37	13.62	13.22	13.35	1,327,642
06 Feb 26	13.24000 +0.88	13.25	12.55	12.57	1,499,526
05 Feb 26	12.36000 -0.23	12.61	12.31	12.48	1,407,352
04 Feb 26	12.59000 -0.48	13.22	12.53	13.13	1,851,883
03 Feb 26	13.07000 +0.31	13.24	12.81	12.95	1,983,769
02 Feb 26	12.76000 -0.02	12.99	12.63	12.72	1,207,486
30 Jan 26	12.78000 -0.77	13.57	12.68	13.31	1,705,921
29 Jan 26	13.55000 -0.39	13.99	13.37	13.98	2,210,812
28 Jan 26	13.94000 +0.13	13.98	13.69	13.86	2,547,829
27 Jan 26	13.81000 +0.96	13.87	12.88	12.89	3,629,931
26 Jan 26	12.85000 +0.15	13.22	12.75	12.78	1,392,301
23 Jan 26	12.70000 +0.23	12.82	12.38	12.50	914,053
22 Jan 26	12.47000 +0.11	12.93	12.47	12.52	1,595,726
21 Jan 26	12.36000 -0.56	13.37	12.07	13.10	2,460,205
20 Jan 26	12.92000 +0.36	12.92	12.34	12.40	2,587,385
16 Jan 26	12.56000 +0.21	12.56	12.02	12.35	2,386,168
15 Jan 26	12.35000 +0.25	12.42	11.96	12.31	790,140
14 Jan 26	12.10000 -0.07	12.20	11.97	12.15	1,204,934
13 Jan 26	12.17000 -0.01	12.27	12.09	12.21	856,866
12 Jan 26	12.18000 -0.19	12.40	12.18	12.35	856,401
09 Jan 26	12.37000 +0.17	12.63	12.35	12.55	1,329,073
08 Jan 26	12.20000 -0.13	12.40	12.10	12.28	721,859
07 Jan 26	12.33000 -0.39	12.82	12.28	12.73	1,059,125
06 Jan 26	12.72000 -0.15	12.96	12.47	12.96	1,312,889
05 Jan 26	12.87000 -0.15	13.13	12.59	13.03	1,247,540
02 Jan 26	13.02000 +0.38	13.04	12.71	12.79	1,164,665
31 Dec 25	12.64000 -0.02	12.80	12.62	12.67	692,183
30 Dec 25	12.66000 -0.06	12.81	12.64	12.72	991,690
29 Dec 25	12.72000 -0.12	12.86	12.63	12.76	1,031,745
26 Dec 25	12.84000 +0.11	12.93	12.64	12.73	570,029
24 Dec 25	12.73000 +0.02	12.74	12.51	12.68	708,054
23 Dec 25	12.71000 +0.25	12.73	12.45	12.46	876,704
22 Dec 25	12.46000 -0.07	12.63	12.34	12.63	1,328,506
19 Dec 25	12.53000 -0.04	12.91	12.49	12.58	2,152,726
18 Dec 25	12.57000 -0.24	13.10	12.49	13.01	2,127,332
17 Dec 25	12.81000 -0.77	13.68	12.73	13.65	1,882,346
16 Dec 25	13.58000 -0.11	13.76	13.52	13.52	863,531
15 Dec 25	13.69000 -0.16	14.07	13.53	14.07	915,446
12 Dec 25	13.85000 -0.57	14.54	13.84	14.54	986,614
11 Dec 25	14.42000 -0.04	14.55	14.07	14.40	1,403,712
10 Dec 25	14.46000 -0.15	14.86	14.15	14.73	1,829,236
09 Dec 25	14.61000 +0.50	15.24	14.25	14.25	1,770,717
08 Dec 25	14.11000 +0.05	14.17	13.88	14.16	927,055
05 Dec 25	14.06000 -0.20	14.38	13.97	14.28	784,913
04 Dec 25	14.26000 +0.26	14.41	13.92	14.01	849,073
03 Dec 25	14.00000 -0.06	14.15	13.91	14.07	541,416
02 Dec 25	14.06000 -0.18	14.44	14.03	14.38	813,085
01 Dec 25	14.24000 -0.31	14.38	14.12	14.29	1,383,335
28 Nov 25	14.55000 +0.49	14.59	14.04	14.17	687,331
26 Nov 25	14.06000 +0.06	14.21	13.89	14.14	855,287
25 Nov 25	14.00000 -0.19	14.17	13.68	14.08	1,198,255
24 Nov 25	14.19000 +0.49	14.23	13.75	13.85	1,818,298
21 Nov 25	13.70000 -0.14	13.95	13.29	13.81	1,539,248
20 Nov 25	13.84000 -0.64	14.92	13.78	14.76	1,776,404
19 Nov 25	14.48000 +0.06	14.68	14.37	14.54	1,036,332
18 Nov 25	14.42000 +0.18	14.65	14.11	14.17	1,253,471
17 Nov 25	14.24000 -0.34	14.88	14.01	14.65	1,752,596
14 Nov 25	14.58000 +0.17	14.93	14.11	14.21	1,540,518
13 Nov 25	14.41000 -0.85	15.16	14.15	15.16	2,816,649
12 Nov 25	15.26000 -0.27	15.65	15.25	15.60	1,168,363
11 Nov 25	15.53000 -0.24	15.91	15.47	15.76	1,132,000
10 Nov 25	15.77000 +0.26	15.98	15.48	15.82	1,731,260
07 Nov 25	15.51000 +0.57	15.80	13.92	14.56	4,124,223
06 Nov 25	14.94000 -1.93	15.15	13.52	13.81	9,347,169
05 Nov 25	16.87000 +0.19	17.06	16.67	16.87	2,224,433
04 Nov 25	16.68000 -0.94	17.48	16.55	17.23	1,812,384
03 Nov 25	17.62000 -0.05	17.81	17.48	17.63	1,437,358
31 Oct 25	17.67000 +0.03	17.82	17.45	17.67	850,389
30 Oct 25	17.64000 -0.09	17.82	17.49	17.58	1,522,669
29 Oct 25	17.73000 +0.58	17.88	17.04	17.26	1,728,748
28 Oct 25	17.15000 +0.15	17.32	16.78	17.20	1,795,997
27 Oct 25	17.00000 -0.27	17.49	16.76	17.42	1,493,521
24 Oct 25	17.27000 +0.04	17.52	17.03	17.52	1,384,609
23 Oct 25	17.23000 +0.50	17.37	16.69	16.75	1,921,356
22 Oct 25	16.73000 +0.02	17.21	16.24	16.70	2,385,162
21 Oct 25	16.71000 -0.15	16.92	16.45	16.80	1,607,163
20 Oct 25	16.86000 +0.29	17.10	16.59	16.72	2,148,478
17 Oct 25	16.57000 -0.39	16.90	16.18	16.63	2,404,795
16 Oct 25	16.96000 -0.08	17.15	16.58	17.15	2,090,870
15 Oct 25	17.04000 +0.31	17.35	16.93	17.05	2,777,927
14 Oct 25	16.73000 -0.37	16.92	16.17	16.87	4,208,783
13 Oct 25	17.10000 +1.51	17.69	16.21	16.33	6,895,964
10 Oct 25	15.59000 -0.01	16.20	15.55	15.67	3,563,656
09 Oct 25	15.60000 -0.01	15.79	15.41	15.60	1,331,509
08 Oct 25	15.61000 +0.61	15.70	15.05	15.07	1,979,524
07 Oct 25	15.00000 +0.33	15.01	14.57	14.71	1,113,430
06 Oct 25	14.67000 +0.20	14.85	14.47	14.50	1,132,665
03 Oct 25	14.47000 +0.77	14.90	13.52	13.77	3,241,361
02 Oct 25	13.70000 -0.10	13.91	13.65	13.90	1,135,459
01 Oct 25	13.80000 +0.13	13.91	13.64	13.69	1,111,829
30 Sep 25	13.67000 +0.00	13.79	13.57	13.61	686,463
29 Sep 25	13.67000 +0.05	13.76	13.56	13.66	376,880
26 Sep 25	13.62000 +0.13	13.64	13.45	13.53	526,940
25 Sep 25	13.49000 -0.15	13.55	13.40	13.50	730,457
24 Sep 25	13.64000 +0.02	13.74	13.45	13.68	598,765
23 Sep 25	13.62000 -0.24	13.83	13.59	13.83	652,022
22 Sep 25	13.86000 +0.22	13.90	13.47	13.51	910,140
19 Sep 25	13.64000 +0.17	13.81	13.26	13.68	1,580,049
18 Sep 25	13.47000 +0.33	13.59	13.18	13.28	1,018,523
17 Sep 25	13.14000 +0.21	13.27	12.83	12.88	756,473
16 Sep 25	12.93000 -0.07	13.00	12.77	13.00	388,493
15 Sep 25	13.00000 +0.36	13.02	12.64	12.64	687,952
12 Sep 25	12.64000 -0.01	12.66	12.52	12.56	699,824
11 Sep 25	12.65000 -0.03	12.82	12.45	12.71	881,593
10 Sep 25	12.68000 +0.33	12.73	12.44	12.47	705,299
09 Sep 25	12.35000 +0.04	12.53	12.25	12.30	734,936
08 Sep 25	12.31000 +0.03	12.37	12.16	12.32	1,131,116
05 Sep 25	12.28000 +0.16	12.29	12.03	12.23	524,747
04 Sep 25	12.12000 +0.08	12.13	11.94	12.06	1,629,469
03 Sep 25	12.04000 -0.06	12.11	12.01	12.06	351,903
02 Sep 25	12.10000 -0.20	12.27	11.94	12.11	567,783
29 Aug 25	12.30000 -0.31	12.52	12.22	12.52	2,151,968
28 Aug 25	12.61000 +0.54	12.66	12.07	12.13	704,791
27 Aug 25	12.07000 -0.19	12.27	12.02	12.20	490,733
26 Aug 25	12.26000 +0.10	12.27	12.05	12.23	432,687
25 Aug 25	12.16000 +0.03	12.19	11.97	12.07	979,148
22 Aug 25	12.13000 -0.18	12.39	12.07	12.26	2,754,054
21 Aug 25	12.31000 +0.00	12.53	12.27	12.28	647,098
20 Aug 25	12.31000 -0.06	12.43	12.14	12.32	660,047
19 Aug 25	12.37000 -0.14	12.54	12.33	12.54	650,866
18 Aug 25	12.51000 +0.17	12.61	12.31	12.31	729,753
15 Aug 25	12.34000 -0.16	12.62	12.33	12.57	571,870
14 Aug 25	12.50000 +0.25	12.63	12.12	12.18	1,772,263
13 Aug 25	12.25000 -0.01	12.36	12.15	12.36	994,138
12 Aug 25	12.26000 +0.26	12.30	12.00	12.00	839,083
11 Aug 25	12.00000 -0.08	12.11	11.97	12.08	4,400,466
08 Aug 25	12.08000 +0.06	12.19	11.94	12.04	1,034,233
07 Aug 25	12.02000 -0.15	12.19	11.88	12.19	845,942
06 Aug 25	12.17000 +0.10	12.24	11.94	12.00	1,071,860
05 Aug 25	12.07000 -0.45	12.57	12.01	12.46	1,702,057
04 Aug 25	12.52000 +0.15	12.57	12.25	12.37	683,753
01 Aug 25	12.37000 +0.32	12.66	11.86	12.00	1,472,286
31 Jul 25	12.05000 -0.22	12.33	11.95	12.25	1,627,798
30 Jul 25	12.27000 +0.13	12.49	12.08	12.15	1,248,410
29 Jul 25	12.14000 -0.06	12.33	12.02	12.20	1,226,312
28 Jul 25	12.20000 -0.07	12.31	11.98	12.29	1,377,558
25 Jul 25	12.27000 -0.05	12.31	12.15	12.29	1,012,722
24 Jul 25	12.32000 -0.27	12.68	12.27	12.68	1,032,934
23 Jul 25	12.59000 +0.30	12.69	12.35	12.44	885,384
22 Jul 25	12.29000 +0.04	12.29	11.99	12.08	618,251
21 Jul 25	12.25000 -0.11	12.40	12.02	12.40	1,424,909
18 Jul 25	12.36000 +0.28	12.81	12.29	12.55	1,575,902
17 Jul 25	12.08000 +0.13	12.15	11.80	11.95	986,420
16 Jul 25	11.95000 +0.24	12.06	11.55	11.72	1,415,839
15 Jul 25	11.71000 +0.09	11.84	11.56	11.69	955,019
14 Jul 25	11.62000 +0.21	11.76	11.34	11.34	1,355,515
11 Jul 25	11.41000 +0.21	11.63	11.05	11.14	1,151,275
10 Jul 25	11.20000 +0.63	11.22	10.52	10.60	1,244,539
09 Jul 25	10.57000 +0.15	10.62	10.38	10.51	758,791
08 Jul 25	10.42000 -0.18	10.60	10.28	10.60	791,973
07 Jul 25	10.60000 -0.39	10.81	10.53	10.71	773,890
03 Jul 25	10.99000 +0.36	11.02	10.60	10.62	519,100
02 Jul 25	10.63000 -0.08	10.78	10.59	10.77	1,387,592
01 Jul 25	10.71000 -0.08	10.81	10.69	10.80	409,548
30 Jun 25	10.79000 +0.10	10.90	10.69	10.75	778,957
27 Jun 25	10.69000 -0.02	10.86	10.56	10.77	1,211,044
26 Jun 25	10.71000 -0.15	11.01	10.69	11.01	1,211,914
25 Jun 25	10.86000 -0.15	11.03	10.77	11.01	953,117
24 Jun 25	11.01000 +0.01	11.23	10.94	11.07	945,683
23 Jun 25	11.00000 +0.02	11.11	10.84	10.93	1,092,532
20 Jun 25	10.98000 -0.40	11.26	10.98	11.22	3,164,148
18 Jun 25	11.38000 +0.08	11.43	11.23	11.35	1,793,008
17 Jun 25	11.30000 -0.17	11.50	11.19	11.50	1,623,744
16 Jun 25	11.47000 +0.38	11.49	11.23	11.26	1,120,755
13 Jun 25	11.09000 -0.32	11.28	10.90	11.21	1,766,459
12 Jun 25	11.41000 +0.94	11.51	10.69	10.69	3,275,726
11 Jun 25	10.47000 +0.07	10.77	10.31	10.52	2,333,506
10 Jun 25	10.40000 -0.01	10.44	10.22	10.44	1,892,749
09 Jun 25	10.41000 +0.05	10.48	10.24	10.41	2,994,948
06 Jun 25	10.36000 +0.07	10.41	10.19	10.34	2,341,012
05 Jun 25	10.29000 +0.16	10.67	10.12	10.25	1,908,440
04 Jun 25	10.13000 -0.26	10.47	10.02	10.47	1,310,244
03 Jun 25	10.39000 +0.50	10.51	9.93	9.96	2,047,335
02 Jun 25	9.89000 +0.13	9.89	9.62	9.72	1,108,598
30 May 25	9.76000 +0.05	9.85	9.52	9.65	1,307,096
29 May 25	9.71000 +0.05	9.79	9.59	9.75	1,166,904
28 May 25	9.66000 +0.22	9.73	9.43	9.44	2,450,087
27 May 25	9.44000 +0.29	9.48	9.15	9.16	2,402,440
23 May 25	9.15000 +0.20	9.16	8.84	8.84	1,426,121
22 May 25	8.95000 +0.08	8.96	8.73	8.81	703,489
21 May 25	8.87000 -0.28	9.16	8.87	9.10	815,936
20 May 25	9.15000 +0.19	9.16	8.94	8.98	1,704,893
19 May 25	8.96000 -0.15	9.02	8.93	8.93	712,713
16 May 25	9.11000 +0.01	9.18	8.99	9.13	789,463
15 May 25	9.10000 +0.10	9.19	8.91	8.91	1,098,396
14 May 25	9.00000 -0.15	9.18	8.93	9.18	1,343,319
13 May 25	9.15000 +0.25	9.22	8.82	8.95	689,917
12 May 25	8.90000 +0.24	8.94	8.73	8.90	1,094,482
09 May 25	8.66000 +0.15	8.74	8.50	8.53	1,323,719
08 May 25	8.51000 -0.01	8.67	8.34	8.60	874,663
07 May 25	8.52000 -0.54	9.34	8.41	9.13	3,130,618
06 May 25	9.06000 -0.07	9.14	8.95	9.04	912,470
05 May 25	9.13000 -0.14	9.24	9.06	9.24	497,709
02 May 25	9.27000 +0.22	9.30	9.05	9.14	614,364
01 May 25	9.05000 +0.14	9.15	8.96	9.01	567,034
30 Apr 25	8.91000 -0.18	9.02	8.85	8.96	627,136
29 Apr 25	9.09000 +0.09	9.11	8.89	8.89	521,928
28 Apr 25	9.00000 +0.01	9.07	8.90	9.00	371,554
25 Apr 25	8.99000 +0.20	9.03	8.70	8.76	792,455
24 Apr 25	8.79000 +0.22	8.82	8.60	8.60	647,230
23 Apr 25	8.57000 +0.02	8.88	8.55	8.71	526,626
22 Apr 25	8.55000 +0.12	8.65	8.46	8.55	1,172,636
21 Apr 25	8.43000 -0.29	8.69	8.35	8.65	663,858
17 Apr 25	8.72000 +0.05	8.88	8.63	8.64	518,594
16 Apr 25	8.67000 +0.06	8.73	8.49	8.59	786,769
15 Apr 25	8.61000 -0.15	8.76	8.43	8.76	1,902,992
14 Apr 25	8.76000 +0.07	8.90	8.72	8.89	539,014
11 Apr 25	8.69000 +0.17	8.70	8.47	8.54	540,454
10 Apr 25	8.52000 -0.31	9.11	8.28	8.97	1,083,984
09 Apr 25	8.83000 +0.67	8.94	7.94	8.16	1,814,917
08 Apr 25	8.16000 -0.17	8.69	8.03	8.65	1,053,384
07 Apr 25	8.33000 +0.17	8.63	7.82	7.82	923,581
04 Apr 25	8.16000 -1.03	8.91	8.12	8.91	1,649,994
03 Apr 25	9.19000 -0.38	9.61	9.11	9.35	937,484
02 Apr 25	9.57000 +0.10	9.58	9.34	9.39	550,704
01 Apr 25	9.47000 +0.12	9.51	9.18	9.35	638,592
31 Mar 25	9.35000 -0.12	9.41	9.19	9.30	1,005,334
28 Mar 25	9.47000 +0.06	9.60	9.34	9.34	790,188
27 Mar 25	9.41000 -0.21	9.64	9.38	9.55	711,819
26 Mar 25	9.62000 -0.20	9.88	9.56	9.83	804,244
25 Mar 25	9.82000 +0.04	9.85	9.64	9.76	797,336
24 Mar 25	9.78000 +0.04	9.98	9.69	9.83	1,001,190
21 Mar 25	9.74000 -0.04	9.84	9.62	9.66	2,149,839
20 Mar 25	9.78000 -0.01	9.86	9.72	9.74	556,609
19 Mar 25	9.79000 +0.22	9.81	9.53	9.63	781,656
18 Mar 25	9.57000 -0.12	9.66	9.40	9.60	673,254
17 Mar 25	9.69000 +0.16	9.70	9.44	9.55	976,283
14 Mar 25	9.53000 +0.12	9.55	9.38	9.42	826,301
13 Mar 25	9.41000 -0.25	9.74	9.38	9.64	720,198
12 Mar 25	9.66000 +0.34	9.81	9.30	9.44	980,603
11 Mar 25	9.32000 +0.56	9.40	8.69	8.81	2,031,981
10 Mar 25	8.76000 -0.56	9.21	8.53	9.16	2,137,017
07 Mar 25	9.32000 -0.06	9.58	9.26	9.43	1,175,022
06 Mar 25	9.38000 -0.45	9.74	9.29	9.74	1,427,178
05 Mar 25	9.83000 +0.13	9.96	9.70	9.78	870,588
04 Mar 25	9.70000 -0.40	9.98	9.68	9.90	1,404,904
03 Mar 25	10.10000 -0.24	10.56	10.00	10.37	936,075
28 Feb 25	10.34000 +0.16	10.36	10.03	10.14	1,034,823
27 Feb 25	10.18000 -0.56	10.80	10.13	10.79	1,483,545
26 Feb 25	10.74000 +0.12	10.95	10.63	10.67	1,147,096
25 Feb 25	10.62000 -0.16	10.99	10.43	10.74	2,274,117
24 Feb 25	10.78000 -0.12	10.95	10.68	10.88	1,040,467
21 Feb 25	10.90000 -0.38	11.65	10.86	11.39	1,353,669
20 Feb 25	11.28000 +0.72	11.48	10.54	10.78	1,779,114
19 Feb 25	10.56000 -0.04	10.64	10.43	10.59	1,288,821
18 Feb 25	10.60000 +0.07	10.84	10.54	10.82	1,144,712
14 Feb 25	10.53000 +0.11	10.60	10.39	10.39	705,148
13 Feb 25	10.42000 +0.02	10.61	10.27	10.51	813,778
12 Feb 25	10.40000 -0.16	10.63	10.33	10.47	1,019,153
11 Feb 25	10.56000 -0.19	10.70	10.38	10.68	1,016,295
10 Feb 25	10.75000 -0.09	10.96	10.73	10.85	770,672
07 Feb 25	10.84000 -0.03	10.97	10.71	10.89	779,808
06 Feb 25	10.87000 -0.03	11.06	10.79	10.88	774,979
05 Feb 25	10.90000 -0.26	11.29	10.79	11.28	1,178,633
04 Feb 25	11.16000 +0.08	11.42	11.03	11.13	1,161,325
03 Feb 25	11.08000 -0.40	11.35	10.84	11.02	1,327,872
31 Jan 25	11.48000 -0.06	11.73	11.39	11.54	1,106,679
30 Jan 25	11.54000 +0.62	11.66	10.93	10.97	1,218,176
29 Jan 25	10.92000 +0.30	10.96	10.49	10.60	1,719,303
28 Jan 25	10.62000 -0.08	10.88	10.31	10.80	1,953,912
27 Jan 25	10.70000 -2.77	13.16	10.55	13.00	4,031,314
24 Jan 25	13.47000 +0.05	13.64	13.38	13.50	686,931
23 Jan 25	13.42000 -0.36	13.92	13.04	13.52	2,349,096
22 Jan 25	13.78000 -0.66	14.52	13.76	14.44	1,797,082
21 Jan 25	14.44000 +0.15	14.62	14.32	14.55	956,990
17 Jan 25	14.29000 +0.60	14.41	13.65	13.65	1,326,147
16 Jan 25	13.69000 +0.47	13.77	13.12	13.22	963,378
15 Jan 25	13.22000 +0.21	13.30	13.06	13.23	666,291
14 Jan 25	13.01000 +0.05	13.16	12.84	12.99	693,462
13 Jan 25	12.96000 -0.26	13.23	12.83	13.18	1,103,913
10 Jan 25	13.22000 -0.04	13.27	12.79	13.15	1,419,713
08 Jan 25	13.26000 -0.35	13.53	12.78	13.41	1,383,853
07 Jan 25	13.61000 -0.45	14.22	13.52	14.02	1,346,089
06 Jan 25	14.06000 -0.13	14.60	13.70	14.25	2,252,202
03 Jan 25	14.19000 +0.11	14.38	14.00	14.05	640,235
02 Jan 25	14.08000 -0.07	14.20	13.81	14.13	1,379,001
31 Dec 24	14.15000 -0.13	14.42	14.06	14.29	622,732
30 Dec 24	14.28000 +0.04	14.35	14.05	14.12	525,052
27 Dec 24	14.24000 -0.01	14.31	14.05	14.29	497,876
26 Dec 24	14.25000 +0.05	14.42	14.18	14.20	340,018
24 Dec 24	14.20000 +0.03	14.27	13.98	14.24	377,318
23 Dec 24	14.17000 +0.32	14.20	13.86	13.86	608,703
20 Dec 24	13.85000 -0.06	14.17	13.75	13.80	2,063,557
19 Dec 24	13.91000 -0.05	14.17	13.68	13.87	1,478,647
18 Dec 24	13.96000 -0.37	14.64	13.88	14.25	2,026,473
17 Dec 24	14.33000 +0.42	14.39	13.63	13.97	2,002,115
16 Dec 24	13.91000 +0.52	13.95	13.29	13.44	1,179,673
13 Dec 24	13.39000 +0.25	13.46	13.04	13.20	739,124
12 Dec 24	13.14000 -0.05	13.34	13.09	13.15	880,618
11 Dec 24	13.19000 +0.08	13.50	13.05	13.11	745,332
10 Dec 24	13.11000 +0.08	13.38	12.88	13.08	1,175,978
09 Dec 24	13.03000 -0.45	13.97	12.92	13.58	1,643,744
06 Dec 24	13.48000 +0.69	13.53	12.53	12.72	2,874,190
05 Dec 24	12.79000 +1.11	12.89	11.70	11.70	2,505,453
04 Dec 24	11.68000 +0.15	11.81	11.44	11.59	857,410
03 Dec 24	11.53000 -0.06	11.71	11.40	11.63	950,269
02 Dec 24	11.59000 +0.33	11.67	11.15	11.20	1,055,767
29 Nov 24	11.26000 +0.17	11.28	11.08	11.08	183,361
27 Nov 24	11.09000 +0.22	11.13	10.75	10.95	582,409
26 Nov 24	10.87000 +0.08	10.91	10.66	10.68	595,392
25 Nov 24	10.79000 +0.04	10.95	10.47	10.52	479,040
22 Nov 24	10.75000 -0.17	10.97	10.74	10.90	820,632
21 Nov 24	10.92000 +0.64	10.93	10.25	10.28	2,302,472
20 Nov 24	10.28000 -0.07	10.35	10.22	10.31	417,579
19 Nov 24	10.35000 +0.05	10.36	10.16	10.28	405,354
18 Nov 24	10.30000 +0.04	10.35	10.16	10.24	526,266
15 Nov 24	10.26000 -0.11	10.51	10.08	10.45	968,468
14 Nov 24	10.37000 +0.37	10.39	9.95	10.05	891,193
13 Nov 24	10.00000 -0.01	10.11	9.97	10.04	565,846
12 Nov 24	10.01000 -0.02	10.19	9.99	10.02	605,230
11 Nov 24	10.03000 -0.27	10.31	9.98	10.27	630,605
08 Nov 24	10.30000 -0.24	10.54	10.21	10.51	634,732
07 Nov 24	10.54000 +0.11	10.73	10.27	10.40	1,496,091
06 Nov 24	10.43000 -0.64	10.83	10.11	10.67	1,411,882
05 Nov 24	11.07000 +0.78	11.10	9.18	10.00	1,581,153
04 Nov 24	10.29000 +0.02	10.41	10.24	10.28	1,071,881
01 Nov 24	10.27000 -0.16	10.49	10.22	10.49	762,462
31 Oct 24	10.43000 -0.07	10.60	10.41	10.46	477,650
30 Oct 24	10.50000 +0.41	10.60	10.11	10.16	1,021,922
29 Oct 24	10.09000 -0.12	10.20	9.96	10.19	508,916
28 Oct 24	10.21000 +0.05	10.30	10.16	10.18	407,078
25 Oct 24	10.16000 +0.01	10.24	10.07	10.14	447,537
24 Oct 24	10.15000 +0.01	10.24	10.07	10.16	343,228
23 Oct 24	10.14000 -0.14	10.28	10.03	10.27	905,845
22 Oct 24	10.28000 +0.00	10.33	10.15	10.25	392,688
21 Oct 24	10.28000 -0.20	10.48	10.21	10.45	444,829
18 Oct 24	10.48000 -0.03	10.59	10.44	10.49	390,465
17 Oct 24	10.51000 -0.05	10.64	10.45	10.56	602,315
16 Oct 24	10.56000 +0.30	10.60	10.27	10.31	529,069
15 Oct 24	10.26000 +0.00	10.30	10.08	10.26	615,551
14 Oct 24	10.26000 -0.07	10.33	10.14	10.30	396,514
11 Oct 24	10.33000 +0.08	10.45	10.25	10.25	615,571
10 Oct 24	10.25000 +0.05	10.28	10.11	10.18	698,986
09 Oct 24	10.20000 -0.15	10.37	10.17	10.35	486,667
08 Oct 24	10.35000 -0.10	10.52	10.34	10.45	583,382
07 Oct 24	10.45000 -0.22	10.73	10.40	10.55	1,290,517
04 Oct 24	10.67000 +0.21	10.68	10.35	10.46	613,147
03 Oct 24	10.46000 -0.08	10.60	10.33	10.58	787,693
02 Oct 24	10.54000 -0.04	10.57	10.38	10.54	1,163,844
01 Oct 24	10.58000 +0.22	10.61	10.32	10.34	871,837
30 Sep 24	10.36000 +0.00	10.42	10.26	10.36	380,819
27 Sep 24	10.36000 -0.13	10.60	10.34	10.49	1,059,136
26 Sep 24	10.49000 +0.13	10.51	10.23	10.38	1,118,429
25 Sep 24	10.36000 +0.14	10.38	10.15	10.29	667,952
24 Sep 24	10.22000 +0.16	10.26	10.05	10.07	744,535
23 Sep 24	10.06000 +0.26	10.21	9.89	9.93	1,021,893
20 Sep 24	9.80000 +0.50	9.90	9.25	9.32	1,577,649
19 Sep 24	9.30000 +0.00	9.33	9.10	9.29	436,585
18 Sep 24	9.30000 -0.13	9.55	9.28	9.38	607,037
17 Sep 24	9.43000 +0.22	9.45	9.17	9.22	689,959
16 Sep 24	9.21000 +0.09	9.22	9.08	9.12	320,012
13 Sep 24	9.12000 -0.02	9.16	9.05	9.16	382,774
12 Sep 24	9.14000 +0.11	9.18	9.02	9.05	248,375
11 Sep 24	9.03000 -0.09	9.15	9.00	9.12	398,692
10 Sep 24	9.12000 +0.07	9.12	8.97	9.05	400,066
09 Sep 24	9.05000 +0.12	9.06	8.94	8.96	391,365
06 Sep 24	8.93000 -0.03	9.02	8.86	8.95	473,112
05 Sep 24	8.96000 +0.10	9.07	8.92	8.96	682,803
04 Sep 24	8.86000 +0.19	8.86	8.69	8.70	571,480
03 Sep 24	8.67000 -0.13	8.75	8.60	8.75	489,608
30 Aug 24	8.80000 -0.07	8.88	8.75	8.86	266,275
29 Aug 24	8.87000 +0.04	8.89	8.74	8.86	707,973
28 Aug 24	8.83000 -0.16	9.02	8.81	9.02	570,264
27 Aug 24	8.99000 +0.07	9.01	8.79	8.85	827,059
26 Aug 24	8.92000 +0.18	9.01	8.77	8.78	1,001,774
23 Aug 24	8.74000 +0.23	8.91	8.60	8.60	703,047
22 Aug 24	8.51000 +0.02	8.56	8.44	8.50	468,388
21 Aug 24	8.49000 +0.06	8.50	8.40	8.43	310,421
20 Aug 24	8.43000 +0.00	8.44	8.32	8.41	574,073
19 Aug 24	8.43000 +0.00	8.47	8.37	8.45	500,975
16 Aug 24	8.43000 -0.10	8.53	8.39	8.51	759,570
15 Aug 24	8.53000 +0.21	8.62	8.27	8.32	906,622
14 Aug 24	8.32000 +0.08	8.38	8.20	8.25	663,772
13 Aug 24	8.24000 +0.10	8.26	8.09	8.19	530,180
12 Aug 24	8.14000 +0.09	8.15	7.98	8.07	418,925
09 Aug 24	8.05000 -0.04	8.18	7.97	8.08	645,315
08 Aug 24	8.09000 -0.03	8.29	8.06	8.10	739,403
07 Aug 24	8.12000 -0.09	8.40	8.10	8.27	1,185,887
06 Aug 24	8.21000 +0.60	8.26	7.58	7.64	1,435,306
05 Aug 24	7.61000 -0.42	7.88	7.40	7.88	1,052,780
02 Aug 24	8.03000 -0.12	8.20	7.97	8.06	1,302,461
01 Aug 24	8.15000 +0.61	8.17	7.62	7.65	1,655,805
31 Jul 24	7.54000 +0.18	7.59	7.33	7.43	1,174,578
30 Jul 24	7.36000 -0.02	7.41	7.31	7.38	636,730
29 Jul 24	7.38000 +0.06	7.39	7.27	7.35	469,992
26 Jul 24	7.32000 -0.02	7.47	7.27	7.38	780,758
25 Jul 24	7.34000 +0.10	7.43	7.20	7.28	703,825
24 Jul 24	7.24000 +0.28	7.41	6.94	6.95	987,689
23 Jul 24	6.96000 +0.03	7.03	6.78	6.93	998,375
22 Jul 24	6.93000 -0.11	7.12	6.92	7.08	809,183
19 Jul 24	7.04000 -0.26	7.26	7.03	7.26	559,563
18 Jul 24	7.30000 -0.18	7.55	7.23	7.44	617,586
17 Jul 24	7.48000 +0.24	7.51	7.19	7.20	849,552
16 Jul 24	7.24000 +0.02	7.26	7.13	7.24	638,086
15 Jul 24	7.22000 -0.15	7.38	7.15	7.36	648,019
12 Jul 24	7.37000 +0.10	7.44	7.32	7.33	645,541
11 Jul 24	7.27000 +0.25	7.30	7.06	7.06	825,884
10 Jul 24	7.02000 +0.15	7.05	6.88	6.88	535,540
09 Jul 24	6.87000 -0.05	6.93	6.82	6.92	327,497
08 Jul 24	6.92000 +0.00	7.00	6.91	6.92	319,007
05 Jul 24	6.92000 -0.02	7.01	6.92	7.00	413,623
03 Jul 24	6.94000 +0.02	7.01	6.92	6.96	233,594
02 Jul 24	6.92000 -0.07	7.01	6.84	6.99	563,594
01 Jul 24	6.99000 -0.09	7.18	6.95	7.12	263,663
28 Jun 24	7.08000 +0.06	7.11	7.03	7.05	535,784
27 Jun 24	7.02000 +0.09	7.07	6.94	6.94	308,465
26 Jun 24	6.93000 -0.06	6.97	6.91	6.95	461,233
25 Jun 24	6.99000 -0.04	7.06	6.95	7.06	491,966
24 Jun 24	7.03000 +0.01	7.08	6.96	7.03	570,748
21 Jun 24	7.02000 -0.06	7.11	6.91	7.08	2,716,372
20 Jun 24	7.08000 +0.11	7.18	7.02	7.02	685,415
18 Jun 24	6.97000 -0.10	7.06	6.95	7.01	452,467
17 Jun 24	7.07000 +0.12	7.09	6.92	6.93	751,826
14 Jun 24	6.95000 +0.01	6.95	6.82	6.91	391,757
13 Jun 24	6.94000 -0.22	7.17	6.89	7.16	900,681
12 Jun 24	7.16000 -0.05	7.36	7.10	7.31	674,669
11 Jun 24	7.21000 -0.07	7.27	7.13	7.23	646,176
10 Jun 24	7.28000 +0.10	7.32	7.14	7.14	524,462
07 Jun 24	7.18000 -0.12	7.26	7.12	7.18	735,214
06 Jun 24	7.30000 +0.05	7.35	7.18	7.18	426,131
05 Jun 24	7.25000 +0.13	7.26	7.12	7.16	496,168
04 Jun 24	7.12000 -0.06	7.22	7.11	7.12	395,369
03 Jun 24	7.18000 -0.02	7.28	7.13	7.23	485,248
31 May 24	7.20000 +0.01	7.32	7.16	7.19	619,408
30 May 24	7.19000 +0.14	7.23	7.03	7.07	675,315
29 May 24	7.05000 -0.06	7.07	6.93	7.00	517,528
28 May 24	7.11000 +0.01	7.26	7.05	7.13	940,300
24 May 24	7.10000 +0.17	7.13	6.87	6.93	673,913
23 May 24	6.93000 -0.15	7.09	6.86	7.08	673,845
22 May 24	7.08000 -0.12	7.21	7.06	7.17	455,272
21 May 24	7.20000 -0.06	7.25	7.14	7.20	557,920
20 May 24	7.26000 +0.04	7.30	7.16	7.21	379,467
17 May 24	7.22000 -0.09	7.30	7.15	7.29	554,746
16 May 24	7.31000 +0.16	7.31	7.12	7.16	559,615
15 May 24	7.15000 +0.19	7.16	6.97	7.01	731,429
14 May 24	6.96000 -0.08	7.14	6.89	7.05	761,899
13 May 24	7.04000 -0.08	7.19	6.99	7.15	743,699
10 May 24	7.12000 -0.10	7.29	7.08	7.20	1,930,729
09 May 24	7.22000 -0.10	7.33	7.13	7.30	1,405,140
08 May 24	7.32000 +0.21	7.33	7.05	7.09	1,018,812
07 May 24	7.11000 -0.11	7.25	6.99	7.25	1,175,795
06 May 24	7.22000 +0.15	7.26	7.10	7.11	987,335
03 May 24	7.07000 +0.32	7.14	6.80	6.84	1,448,408
02 May 24	6.75000 +0.06	6.83	6.68	6.74	668,257
01 May 24	6.69000 +0.05	6.80	6.58	6.69	710,282
30 Apr 24	6.64000 +0.04	6.67	6.51	6.57	545,996
29 Apr 24	6.60000 -0.03	6.69	6.55	6.67	635,968
26 Apr 24	6.63000 -0.20	6.86	6.59	6.81	754,116
25 Apr 24	6.83000 +0.21	6.84	6.51	6.57	1,243,226
24 Apr 24	6.62000 +0.10	6.64	6.49	6.51	633,886
23 Apr 24	6.52000 +0.03	6.63	6.46	6.50	782,232
22 Apr 24	6.49000 +0.04	6.55	6.36	6.39	919,004
19 Apr 24	6.45000 +0.02	6.55	6.38	6.41	1,020,982
18 Apr 24	6.43000 +0.21	6.44	6.22	6.25	853,101
17 Apr 24	6.22000 +0.11	6.26	6.14	6.15	931,164
16 Apr 24	6.11000 +0.01	6.14	5.94	6.06	1,060,870
15 Apr 24	6.10000 +0.04	6.12	6.01	6.09	912,975
12 Apr 24	6.06000 -0.11	6.23	6.01	6.14	684,067
11 Apr 24	6.17000 +0.03	6.27	6.00	6.16	1,061,715
10 Apr 24	6.14000 -0.18	6.24	6.06	6.23	977,455
09 Apr 24	6.32000 +0.06	6.39	6.26	6.30	662,240
08 Apr 24	6.26000 -0.08	6.41	6.23	6.36	689,810
05 Apr 24	6.34000 -0.08	6.36	6.26	6.35	497,638
04 Apr 24	6.42000 +0.08	6.46	6.35	6.38	618,781
03 Apr 24	6.34000 -0.01	6.39	6.26	6.33	670,464
02 Apr 24	6.35000 -0.06	6.44	6.30	6.41	506,883
01 Apr 24	6.41000 -0.02	6.47	6.37	6.45	540,311
28 Mar 24	6.43000 -0.02	6.51	6.37	6.47	916,881
27 Mar 24	6.45000 +0.06	6.49	6.39	6.41	602,298
26 Mar 24	6.39000 +0.08	6.47	6.31	6.35	751,470
25 Mar 24	6.31000 -0.15	6.50	6.28	6.47	1,000,930
22 Mar 24	6.46000 +0.05	6.55	6.40	6.42	553,723
21 Mar 24	6.41000 +0.03	6.48	6.41	6.43	769,985
20 Mar 24	6.38000 +0.05	6.38	6.22	6.32	1,440,936
19 Mar 24	6.33000 -0.16	6.56	6.32	6.43	846,036
18 Mar 24	6.49000 +0.18	6.54	6.26	6.34	607,311
15 Mar 24	6.31000 -0.21	6.56	6.28	6.49	1,249,245
14 Mar 24	6.52000 -0.07	6.63	6.50	6.57	497,559
13 Mar 24	6.59000 +0.12	6.62	6.38	6.46	803,115
12 Mar 24	6.47000 -0.40	6.85	6.45	6.85	984,012
11 Mar 24	6.87000 -0.07	6.93	6.80	6.90	508,086
08 Mar 24	6.94000 +0.04	6.99	6.83	6.96	765,831
07 Mar 24	6.90000 +0.05	6.92	6.84	6.89	520,324
06 Mar 24	6.85000 +0.04	6.92	6.82	6.88	487,022
05 Mar 24	6.81000 -0.01	6.88	6.76	6.79	423,700
04 Mar 24	6.82000 -0.01	6.91	6.77	6.81	436,292
01 Mar 24	6.83000 -0.04	6.93	6.73	6.86	407,175
29 Feb 24	6.87000 -0.04	6.94	6.85	6.93	528,641
28 Feb 24	6.91000 -0.24	7.09	6.90	7.08	404,346
27 Feb 24	7.15000 +0.14	7.16	7.01	7.06	580,759
26 Feb 24	7.01000 -0.32	7.25	6.91	7.22	1,185,149
23 Feb 24	7.33000 +0.34	7.50	6.88	7.06	1,661,200
22 Feb 24	6.99000 +0.09	7.00	6.82	6.91	591,020
21 Feb 24	6.90000 +0.04	6.91	6.82	6.83	493,124
20 Feb 24	6.86000 -0.03	6.93	6.83	6.85	538,898
16 Feb 24	6.89000 -0.08	6.99	6.84	6.95	640,890
15 Feb 24	6.97000 +0.11	7.02	6.87	6.87	710,373
14 Feb 24	6.86000 +0.01	7.03	6.84	6.94	618,845
13 Feb 24	6.85000 -0.18	6.96	6.76	6.96	1,033,584
12 Feb 24	7.03000 +0.02	7.09	6.93	7.01	1,028,556
09 Feb 24	7.01000 +0.18	7.02	6.85	6.86	951,678
08 Feb 24	6.83000 -0.04	6.96	6.82	6.85	593,005
07 Feb 24	6.87000 -0.08	6.98	6.87	6.95	378,911
06 Feb 24	6.95000 +0.08	6.98	6.82	6.84	538,252
05 Feb 24	6.87000 -0.29	7.11	6.87	7.11	676,613
02 Feb 24	7.16000 -0.15	7.21	7.06	7.21	590,676
01 Feb 24	7.31000 +0.07	7.37	7.25	7.29	567,557
31 Jan 24	7.24000 -0.07	7.41	7.23	7.34	578,424
30 Jan 24	7.31000 -0.15	7.42	7.29	7.41	430,322
29 Jan 24	7.46000 -0.07	7.55	7.41	7.55	294,059
26 Jan 24	7.53000 +0.13	7.57	7.41	7.42	488,102
25 Jan 24	7.40000 +0.09	7.45	7.34	7.40	531,880
24 Jan 24	7.31000 -0.13	7.51	7.23	7.50	473,659
23 Jan 24	7.44000 -0.10	7.61	7.41	7.55	314,355
22 Jan 24	7.54000 -0.04	7.69	7.52	7.55	382,244
19 Jan 24	7.58000 +0.08	7.65	7.36	7.48	584,294
18 Jan 24	7.50000 -0.06	7.62	7.44	7.61	292,482
17 Jan 24	7.56000 -0.17	7.63	7.45	7.61	383,548
16 Jan 24	7.73000 -0.03	7.84	7.65	7.80	535,884
12 Jan 24	7.76000 -0.07	7.91	7.74	7.89	267,737
11 Jan 24	7.83000 -0.12	7.94	7.76	7.91	393,657
10 Jan 24	7.95000 +0.02	7.96	7.82	7.95	356,261
09 Jan 24	7.93000 -0.16	8.06	7.89	8.04	277,253
08 Jan 24	8.09000 +0.06	8.11	7.95	8.00	364,716
05 Jan 24	8.03000 -0.03	8.14	7.97	8.05	380,346
04 Jan 24	8.06000 -0.12	8.21	8.01	8.15	250,283
03 Jan 24	8.18000 -0.09	8.25	8.15	8.20	293,111
02 Jan 24	8.27000 -0.04	8.40	8.19	8.26	388,137
29 Dec 23	8.31000 +0.02	8.37	8.17	8.25	306,832
28 Dec 23	8.29000 +0.00	8.35	8.28	8.32	218,517
27 Dec 23	8.29000 -0.07	8.38	8.24	8.33	298,112
26 Dec 23	8.36000 +0.07	8.38	8.27	8.29	104,069
22 Dec 23	8.29000 +0.14	8.32	8.21	8.21	323,796
21 Dec 23	8.15000 +0.09	8.18	8.08	8.10	527,621
20 Dec 23	8.06000 -0.12	8.21	8.02	8.19	450,253
19 Dec 23	8.18000 +0.22	8.23	7.95	7.95	588,544
18 Dec 23	7.96000 -0.07	8.10	7.93	8.10	476,697
15 Dec 23	8.03000 -0.12	8.21	7.86	8.21	1,602,870
14 Dec 23	8.15000 +0.20	8.18	8.00	8.00	715,057
13 Dec 23	7.95000 +0.31	7.96	7.61	7.65	639,474
12 Dec 23	7.64000 -0.07	7.75	7.50	7.75	498,834
11 Dec 23	7.71000 -0.34	8.04	7.63	8.00	858,901
08 Dec 23	8.05000 -0.07	8.18	8.05	8.13	248,301
07 Dec 23	8.12000 -0.04	8.23	8.04	8.05	341,353
06 Dec 23	8.16000 +0.09	8.27	8.11	8.12	323,209
05 Dec 23	8.07000 -0.09	8.17	8.07	8.13	416,623
04 Dec 23	8.16000 -0.07	8.23	8.13	8.13	409,709
01 Dec 23	8.23000 +0.08	8.28	8.11	8.15	384,775
30 Nov 23	8.15000 +0.08	8.15	8.02	8.04	348,838
29 Nov 23	8.07000 -0.02	8.13	8.06	8.10	291,949
28 Nov 23	8.09000 +0.03	8.12	8.02	8.04	333,218
27 Nov 23	8.06000 -0.06	8.12	8.03	8.08	299,964
24 Nov 23	8.12000 +0.15	8.15	8.01	8.01	181,765
22 Nov 23	7.97000 +0.07	8.00	7.74	7.88	483,774
21 Nov 23	7.90000 -0.52	8.48	7.72	8.48	1,044,767
20 Nov 23	8.42000 +0.04	8.45	8.27	8.32	312,131
17 Nov 23	8.38000 +0.09	8.40	8.25	8.32	389,154
16 Nov 23	8.29000 -0.17	8.50	8.29	8.50	255,531
15 Nov 23	8.46000 +0.05	8.55	8.39	8.40	481,197
14 Nov 23	8.41000 +0.31	8.45	8.15	8.25	482,175
13 Nov 23	8.10000 -0.16	8.25	8.04	8.18	384,987
10 Nov 23	8.26000 +0.07	8.27	8.12	8.20	404,422
09 Nov 23	8.19000 +0.10	8.26	8.07	8.11	522,418
08 Nov 23	8.09000 +0.14	8.13	7.85	7.89	646,864
07 Nov 23	7.95000 +0.16	8.27	7.82	7.95	613,605
06 Nov 23	7.79000 -0.09	7.95	7.76	7.91	355,618
03 Nov 23	7.88000 +0.07	8.01	7.84	7.94	519,646
02 Nov 23	7.81000 +0.31	7.95	7.70	7.70	881,864
01 Nov 23	7.50000 +0.18	7.53	7.22	7.28	893,269
31 Oct 23	7.32000 -0.24	7.54	7.29	7.54	420,957
30 Oct 23	7.56000 +0.21	7.57	7.41	7.41	417,045
27 Oct 23	7.35000 -0.21	7.58	7.30	7.58	419,375
26 Oct 23	7.56000 -0.02	7.75	7.54	7.63	434,693
25 Oct 23	7.58000 -0.04	7.59	7.44	7.53	324,443
24 Oct 23	7.62000 -0.15	7.86	7.61	7.86	406,842
23 Oct 23	7.77000 +0.05	7.92	7.56	7.61	364,362
20 Oct 23	7.72000 -0.15	7.89	7.70	7.81	521,581
19 Oct 23	7.87000 +0.04	7.91	7.76	7.79	461,019
18 Oct 23	7.83000 -0.25	8.12	7.81	8.03	503,500
17 Oct 23	8.08000 -0.17	8.24	8.06	8.19	531,560
16 Oct 23	8.25000 +0.00	8.34	8.22	8.25	338,518
13 Oct 23	8.25000 -0.13	8.51	8.23	8.38	548,184
12 Oct 23	8.38000 -0.42	8.77	8.36	8.77	644,485
11 Oct 23	8.80000 +0.15	8.83	8.61	8.72	610,407
10 Oct 23	8.65000 +0.04	8.69	8.53	8.63	844,943
09 Oct 23	8.61000 +0.11	8.61	8.49	8.49	134,145
06 Oct 23	8.50000 -0.14	8.74	8.34	8.74	756,416
05 Oct 23	8.64000 +0.59	8.73	8.07	8.13	1,283,144
04 Oct 23	8.05000 -0.07	8.17	7.90	8.17	944,737
03 Oct 23	8.12000 -0.24	8.27	8.02	8.27	878,790
02 Oct 23	8.36000 -0.34	8.69	8.31	8.69	1,280,633
29 Sep 23	8.70000 -0.06	8.88	8.67	8.86	374,490
28 Sep 23	8.76000 -0.11	8.91	8.76	8.89	268,024
27 Sep 23	8.87000 -0.40	9.26	8.83	9.26	531,405
26 Sep 23	9.27000 +0.09	9.29	9.04	9.05	827,952
25 Sep 23	9.18000 +0.03	9.20	9.05	9.06	334,052
22 Sep 23	9.15000 +0.12	9.20	9.03	9.06	1,015,641
21 Sep 23	9.03000 -0.33	9.30	9.03	9.30	450,523
20 Sep 23	9.36000 -0.01	9.40	9.28	9.38	271,079
19 Sep 23	9.37000 +0.06	9.41	9.31	9.40	367,124
18 Sep 23	9.31000 -0.02	9.35	9.21	9.32	266,924
15 Sep 23	9.33000 -0.06	9.43	9.31	9.39	397,386
14 Sep 23	9.39000 +0.07	9.47	9.23	9.42	433,561
13 Sep 23	9.32000 -0.27	9.58	9.14	9.58	729,393
12 Sep 23	9.59000 -0.09	9.72	9.57	9.69	240,741
11 Sep 23	9.68000 +0.11	9.75	9.57	9.57	349,237
08 Sep 23	9.57000 +0.07	9.59	9.47	9.49	364,866
07 Sep 23	9.50000 +0.09	9.59	9.38	9.38	421,967
06 Sep 23	9.41000 -0.05	9.46	9.34	9.46	425,682
05 Sep 23	9.46000 -0.11	9.55	9.37	9.53	251,762
01 Sep 23	9.57000 -0.02	9.67	9.45	9.61	418,759
31 Aug 23	9.59000 -0.15	9.79	9.56	9.79	274,490
30 Aug 23	9.74000 -0.11	9.95	9.73	9.87	299,527
29 Aug 23	9.85000 +0.04	9.92	9.77	9.85	180,867
28 Aug 23	9.81000 +0.13	9.89	9.67	9.67	217,479
25 Aug 23	9.68000 -0.09	9.83	9.68	9.82	160,424
24 Aug 23	9.77000 -0.15	10.04	9.76	9.87	225,725
23 Aug 23	9.92000 +0.25	9.94	9.69	9.73	240,448
22 Aug 23	9.67000 -0.16	9.85	9.67	9.83	217,593
21 Aug 23	9.83000 -0.10	9.96	9.73	9.96	278,234
18 Aug 23	9.93000 +0.16	9.95	9.67	9.75	252,520
17 Aug 23	9.77000 -0.14	10.02	9.77	10.00	224,592
16 Aug 23	9.91000 -0.18	10.09	9.85	10.09	321,842
15 Aug 23	10.09000 -0.12	10.23	10.02	10.22	309,819
14 Aug 23	10.21000 -0.02	10.30	10.11	10.25	366,117
11 Aug 23	10.23000 -0.15	10.39	10.20	10.39	400,538
10 Aug 23	10.38000 +0.22	10.40	10.16	10.28	456,697
09 Aug 23	10.16000 -0.03	10.31	10.15	10.27	353,154
08 Aug 23	10.19000 -0.10	10.27	9.99	10.27	527,992
07 Aug 23	10.29000 +0.16	10.32	10.13	10.22	282,559
04 Aug 23	10.13000 +0.17	10.38	9.99	10.10	760,191
03 Aug 23	9.96000 -0.13	10.06	9.81	10.06	658,495
02 Aug 23	10.09000 -0.04	10.10	10.01	10.08	370,891
01 Aug 23	10.13000 -0.08	10.16	10.06	10.15	432,202
31 Jul 23	10.21000 +0.21	10.28	9.94	9.95	639,164
28 Jul 23	10.00000 +0.07	10.01	9.91	9.91	353,862
27 Jul 23	9.93000 -0.13	10.07	9.86	10.07	423,926
26 Jul 23	10.06000 -0.26	10.36	10.03	10.35	378,155
25 Jul 23	10.32000 +0.06	10.35	10.22	10.26	267,398
24 Jul 23	10.26000 +0.09	10.27	10.12	10.20	289,601
21 Jul 23	10.17000 +0.14	10.26	10.08	10.22	445,655
20 Jul 23	10.03000 +0.04	10.04	9.82	10.01	218,717
19 Jul 23	9.99000 +0.12	10.03	9.84	9.87	277,011
18 Jul 23	9.87000 +0.01	9.96	9.80	9.85	280,020
17 Jul 23	9.86000 -0.04	9.88	9.67	9.85	500,528
14 Jul 23	9.90000 -0.18	10.14	9.87	10.00	630,075
13 Jul 23	10.08000 +0.17	10.15	9.82	9.95	875,394
12 Jul 23	9.91000 +0.55	9.92	9.34	9.40	1,079,991
11 Jul 23	9.36000 +0.15	9.38	8.69	8.88	1,247,004
10 Jul 23	9.21000 -0.22	9.41	9.19	9.37	258,070
07 Jul 23	9.43000 +0.12	9.45	9.27	9.28	301,507
06 Jul 23	9.31000 -0.11	9.44	9.27	9.41	236,546
05 Jul 23	9.42000 -0.02	9.48	9.29	9.40	229,901
03 Jul 23	9.44000 +0.08	9.52	9.32	9.35	108,177
30 Jun 23	9.36000 +0.15	9.38	9.15	9.17	371,198
29 Jun 23	9.21000 +0.08	9.23	9.05	9.13	260,677
28 Jun 23	9.13000 -0.14	9.27	9.06	9.27	399,403
27 Jun 23	9.27000 -0.04	9.35	9.25	9.33	176,466
26 Jun 23	9.31000 +0.02	9.34	9.19	9.30	280,675
23 Jun 23	9.29000 -0.34	9.60	9.28	9.59	259,683
22 Jun 23	9.63000 -0.03	9.69	9.57	9.69	272,846
21 Jun 23	9.66000 -0.01	9.71	9.58	9.71	295,707
20 Jun 23	9.67000 -0.07	9.75	9.54	9.75	388,410
16 Jun 23	9.74000 +0.09	9.81	9.60	9.62	1,247,985
15 Jun 23	9.65000 +0.12	9.66	9.49	9.57	321,800
14 Jun 23	9.53000 -0.19	9.72	9.45	9.71	413,839
13 Jun 23	9.72000 +0.00	9.81	9.69	9.75	304,794
12 Jun 23	9.72000 -0.16	9.85	9.66	9.85	394,105
09 Jun 23	9.88000 -0.06	10.00	9.84	9.94	291,294
08 Jun 23	9.94000 -0.07	10.07	9.90	10.04	277,686
07 Jun 23	10.01000 +0.19	10.02	9.82	9.89	248,452
06 Jun 23	9.82000 +0.01	9.85	9.74	9.84	242,068
05 Jun 23	9.81000 -0.07	9.87	9.77	9.82	172,621
02 Jun 23	9.88000 +0.20	9.89	9.70	9.73	196,540
01 Jun 23	9.68000 +0.05	9.76	9.64	9.64	252,316
31 May 23	9.63000 -0.05	9.66	9.50	9.60	252,731
30 May 23	9.68000 +0.23	9.72	9.54	9.54	286,579
26 May 23	9.45000 +0.02	9.48	9.38	9.47	133,459
25 May 23	9.43000 -0.08	9.58	9.37	9.58	195,564
24 May 23	9.51000 -0.23	9.75	9.48	9.72	229,027
23 May 23	9.74000 -0.08	9.84	9.68	9.84	187,483
22 May 23	9.82000 +0.10	9.85	9.72	9.72	114,803
19 May 23	9.72000 -0.11	9.91	9.71	9.90	192,902
18 May 23	9.83000 +0.10	9.85	9.61	9.76	165,393
17 May 23	9.73000 +0.05	9.75	9.56	9.68	252,898
16 May 23	9.68000 -0.19	9.87	9.64	9.86	229,857
15 May 23	9.87000 +0.19	9.87	9.74	9.74	311,053
12 May 23	9.68000 +0.03	9.72	9.57	9.72	334,993
11 May 23	9.65000 -0.27	9.91	9.63	9.91	268,689
10 May 23	9.92000 -0.04	9.99	9.74	9.98	350,019
09 May 23	9.96000 +0.19	10.06	9.71	9.73	571,354
08 May 23	9.77000 +0.25	9.88	9.58	9.58	360,795
05 May 23	9.52000 +0.34	9.73	9.40	9.60	507,858
04 May 23	9.18000 +0.18	9.19	8.98	9.03	418,540
03 May 23	9.00000 +0.04	9.14	8.94	8.94	316,641
02 May 23	8.96000 -0.05	9.04	8.85	9.04	316,599
01 May 23	9.01000 +0.09	9.10	8.91	8.91	205,648
28 Apr 23	8.92000 +0.10	8.94	8.74	8.74	159,061
27 Apr 23	8.82000 +0.12	8.87	8.72	8.72	320,101
26 Apr 23	8.70000 -0.05	8.78	8.61	8.78	261,126
25 Apr 23	8.75000 -0.05	8.84	8.71	8.79	272,028
24 Apr 23	8.80000 -0.02	8.82	8.71	8.81	216,706
21 Apr 23	8.82000 -0.01	8.84	8.72	8.78	248,655
20 Apr 23	8.83000 -0.06	8.90	8.74	8.82	257,414
19 Apr 23	8.89000 -0.06	8.98	8.88	8.88	208,315
18 Apr 23	8.95000 -0.13	9.10	8.83	9.10	297,852
17 Apr 23	9.08000 -0.14	9.25	9.00	9.25	302,101
14 Apr 23	9.22000 -0.06	9.33	9.16	9.33	359,989
13 Apr 23	9.28000 +0.10	9.30	9.10	9.17	347,645
12 Apr 23	9.18000 +0.30	9.26	8.93	8.94	477,516
11 Apr 23	8.88000 +0.03	8.93	8.81	8.85	203,170
10 Apr 23	8.85000 +0.02	8.87	8.75	8.80	140,618
06 Apr 23	8.83000 +0.07	8.87	8.75	8.76	224,072
05 Apr 23	8.76000 -0.01	8.90	8.71	8.77	368,328
04 Apr 23	8.77000 -0.03	8.85	8.74	8.77	312,139
03 Apr 23	8.80000 +0.05	8.81	8.67	8.76	263,422
31 Mar 23	8.75000 +0.26	8.81	8.55	8.55	420,307
30 Mar 23	8.49000 +0.13	8.53	8.30	8.41	321,312
29 Mar 23	8.36000 +0.28	8.41	8.09	8.14	520,898
28 Mar 23	8.08000 +0.13	8.10	7.88	7.93	214,918
27 Mar 23	7.95000 +0.11	7.99	7.88	7.91	203,345
24 Mar 23	7.84000 +0.06	7.86	7.69	7.75	203,120
23 Mar 23	7.78000 -0.06	7.97	7.75	7.83	292,694
22 Mar 23	7.84000 -0.05	7.97	7.78	7.88	297,089
21 Mar 23	7.89000 -0.08	8.10	7.87	7.99	365,239
20 Mar 23	7.97000 +0.00	8.15	7.94	8.02	329,821
17 Mar 23	7.97000 -0.17	8.13	7.93	8.13	453,482
16 Mar 23	8.14000 +0.00	8.16	7.86	8.14	341,023
15 Mar 23	8.14000 -0.07	8.17	8.01	8.15	345,210
14 Mar 23	8.21000 +0.11	8.37	8.11	8.16	483,968
13 Mar 23	8.10000 -0.07	8.27	8.07	8.14	526,276
10 Mar 23	8.17000 -0.09	8.32	8.11	8.30	434,431
09 Mar 23	8.26000 -0.18	8.46	8.23	8.46	448,822
08 Mar 23	8.44000 -0.13	8.57	8.34	8.56	299,787
07 Mar 23	8.57000 -0.02	8.71	8.47	8.62	323,308
06 Mar 23	8.59000 +0.14	8.62	8.44	8.47	307,962
03 Mar 23	8.45000 +0.13	8.50	8.31	8.34	280,688
02 Mar 23	8.32000 +0.20	8.42	8.03	8.12	375,168
01 Mar 23	8.12000 +0.03	8.24	8.05	8.06	424,911
28 Feb 23	8.09000 -0.14	8.22	8.08	8.21	480,097
27 Feb 23	8.23000 -0.08	8.35	8.15	8.34	552,288
24 Feb 23	8.31000 -0.29	8.48	8.17	8.46	1,250,931
23 Feb 23	8.60000 -0.27	9.37	8.48	9.13	563,998
22 Feb 23	8.87000 -0.02	9.02	8.81	8.87	381,859
21 Feb 23	8.89000 -0.23	9.12	8.83	9.10	247,637
17 Feb 23	9.12000 +0.07	9.22	9.02	9.04	240,460
16 Feb 23	9.05000 -0.13	9.15	8.96	9.13	330,743
15 Feb 23	9.18000 -0.06	9.23	9.02	9.23	300,134
14 Feb 23	9.24000 +0.00	9.32	9.15	9.25	156,427
13 Feb 23	9.24000 +0.10	9.24	9.16	9.18	291,323
10 Feb 23	9.14000 +0.03	9.27	9.10	9.10	276,421
09 Feb 23	9.11000 -0.04	9.29	9.07	9.19	190,043
08 Feb 23	9.15000 +0.02	9.19	9.02	9.08	285,237
07 Feb 23	9.13000 -0.07	9.23	9.08	9.15	297,183
06 Feb 23	9.20000 -0.04	9.29	9.13	9.20	246,924
03 Feb 23	9.24000 -0.31	9.51	9.22	9.46	480,878
02 Feb 23	9.55000 -0.08	9.65	9.27	9.63	433,501
01 Feb 23	9.63000 -0.10	9.69	9.30	9.54	527,286
31 Jan 23	9.73000 +0.13	9.74	9.52	9.63	343,290
30 Jan 23	9.60000 -0.14	9.72	9.54	9.71	266,893
27 Jan 23	9.74000 +0.18	10.24	9.59	9.70	761,474
26 Jan 23	9.56000 +0.26	9.58	9.29	9.31	351,050
25 Jan 23	9.30000 +0.02	9.34	9.15	9.24	283,742
24 Jan 23	9.28000 -0.25	9.48	9.16	9.41	236,396
23 Jan 23	9.53000 +0.09	9.55	9.41	9.49	202,886
20 Jan 23	9.44000 +0.07	9.44	9.29	9.36	219,410
19 Jan 23	9.37000 +0.00	9.42	9.30	9.36	170,734
18 Jan 23	9.37000 -0.20	9.68	9.36	9.68	238,969
17 Jan 23	9.57000 +0.17	9.66	9.37	9.40	290,017
13 Jan 23	9.40000 +0.05	9.44	9.21	9.35	352,336
12 Jan 23	9.35000 +0.02	9.41	9.23	9.33	239,050
11 Jan 23	9.33000 +0.15	9.43	9.15	9.15	272,504
10 Jan 23	9.18000 +0.08	9.21	9.03	9.04	194,513
09 Jan 23	9.10000 +0.01	9.15	9.06	9.09	283,124
06 Jan 23	9.09000 +0.34	9.11	8.75	8.75	376,135
05 Jan 23	8.75000 -0.28	9.06	8.72	8.95	325,203
04 Jan 23	9.03000 +0.13	9.04	8.91	8.94	244,395
03 Jan 23	8.90000 -0.07	8.97	8.77	8.90	243,591
30 Dec 22	8.97000 -0.03	9.08	8.91	8.99	231,508
29 Dec 22	9.00000 +0.27	9.02	8.80	8.85	261,057
28 Dec 22	8.73000 -0.09	8.95	8.71	8.78	283,548
27 Dec 22	8.82000 +0.04	8.91	8.74	8.83	90,008
23 Dec 22	8.78000 +0.07	8.79	8.65	8.79	301,444
22 Dec 22	8.71000 -0.48	9.10	8.65	9.10	379,303
21 Dec 22	9.19000 +0.25	9.19	8.90	8.94	252,716
20 Dec 22	8.94000 +0.19	8.94	8.72	8.76	397,149
19 Dec 22	8.75000 -0.55	9.30	8.69	9.25	566,331
16 Dec 22	9.30000 -0.09	9.45	9.13	9.31	678,954
15 Dec 22	9.39000 -0.23	9.65	9.21	9.65	646,606
14 Dec 22	9.62000 -0.07	9.81	9.61	9.76	288,907
13 Dec 22	9.69000 +0.14	9.75	9.56	9.58	320,102
12 Dec 22	9.55000 +0.16	9.55	9.41	9.49	287,857
09 Dec 22	9.39000 +0.14	9.47	9.16	9.19	286,283
08 Dec 22	9.25000 -0.03	9.38	9.23	9.27	217,952
07 Dec 22	9.28000 +0.02	9.41	9.22	9.27	429,166
06 Dec 22	9.26000 -0.23	9.58	9.15	9.47	515,964
05 Dec 22	9.49000 -0.09	9.57	9.44	9.57	341,469
02 Dec 22	9.58000 +0.07	9.60	9.40	9.40	466,565
01 Dec 22	9.51000 +0.16	9.51	9.33	9.41	463,777
30 Nov 22	9.35000 +0.30	9.36	8.97	9.06	275,197
29 Nov 22	9.05000 -0.25	9.24	9.02	9.23	412,787
28 Nov 22	9.30000 -0.18	9.48	9.27	9.45	319,156
25 Nov 22	9.48000 +0.10	9.52	9.33	9.35	179,070
23 Nov 22	9.38000 -0.07	9.46	9.27	9.46	256,138
22 Nov 22	9.45000 +0.22	9.46	9.23	9.23	361,585
21 Nov 22	9.23000 -0.09	9.31	9.13	9.23	310,722
18 Nov 22	9.32000 +0.03	9.40	9.18	9.30	283,772
17 Nov 22	9.29000 -0.09	9.36	9.18	9.26	341,837
16 Nov 22	9.38000 +0.15	9.53	9.15	9.17	462,464
15 Nov 22	9.23000 -0.05	9.44	9.19	9.38	298,933
14 Nov 22	9.28000 -0.23	9.56	9.25	9.55	583,563
11 Nov 22	9.51000 +0.02	9.54	9.35	9.47	348,984
10 Nov 22	9.49000 +0.12	9.68	9.41	9.62	446,943
09 Nov 22	9.37000 -0.03	9.63	9.33	9.42	725,710
08 Nov 22	9.40000 +0.65	9.69	9.26	9.43	859,850
07 Nov 22	8.75000 +0.90	8.75	8.44	8.63	558,069
14 Oct 22	7.85000 -0.05	8.15	7.80	7.92	629,307
13 Oct 22	7.90000 +0.11	7.98	7.55	7.67	503,227
12 Oct 22	7.79000 -0.30	8.16	7.78	8.05	304,739
11 Oct 22	8.09000 -0.08	8.21	8.02	8.12	364,331
10 Oct 22	8.17000 -0.16	8.30	8.14	8.30	227,756
07 Oct 22	8.33000 -0.17	8.54	8.30	8.42	338,124
06 Oct 22	8.50000 -0.46	8.92	8.44	8.91	567,148
05 Oct 22	8.96000 -0.37	9.30	8.86	9.30	427,525
04 Oct 22	9.33000 +0.09	9.43	9.27	9.27	397,518
03 Oct 22	9.24000 +0.41	9.31	8.95	8.95	527,342
30 Sep 22	8.83000 -0.07	8.97	8.82	8.89	307,709
29 Sep 22	8.90000 -0.22	9.11	8.82	9.11	374,157
28 Sep 22	9.12000 +0.03	9.25	9.08	9.12	670,978
27 Sep 22	9.09000 -0.12	9.34	9.03	9.27	586,323
26 Sep 22	9.21000 -0.19	9.41	9.14	9.41	504,996
23 Sep 22	9.40000 -0.08	9.45	9.31	9.36	537,008
22 Sep 22	9.48000 +0.13	9.61	9.32	9.35	422,627
21 Sep 22	9.35000 -0.03	9.55	9.31	9.42	316,888
20 Sep 22	9.38000 -0.23	9.57	9.30	9.56	453,791
19 Sep 22	9.61000 +0.22	9.64	9.33	9.38	336,370
16 Sep 22	9.39000 +0.28	9.41	9.03	9.11	687,142
15 Sep 22	9.11000 -0.24	9.37	8.97	9.34	384,566
14 Sep 22	9.35000 +0.01	9.44	9.33	9.37	225,524
13 Sep 22	9.34000 -0.21	9.47	9.27	9.42	295,237
12 Sep 22	9.55000 +0.07	9.63	9.50	9.55	226,072
09 Sep 22	9.48000 +0.19	9.52	9.36	9.36	318,133
08 Sep 22	9.29000 +0.10	9.35	9.14	9.19	214,653
07 Sep 22	9.19000 +0.10	9.24	9.02	9.08	359,562
06 Sep 22	9.09000 -0.01	9.12	8.91	9.07	565,679
02 Sep 22	9.10000 -0.22	9.37	9.09	9.33	287,773
01 Sep 22	9.32000 -0.06	9.35	9.17	9.35	461,012
31 Aug 22	9.38000 +0.02	9.43	9.19	9.30	503,764
30 Aug 22	9.36000 -0.30	9.70	9.34	9.60	547,413
29 Aug 22	9.66000 -0.28	9.94	9.58	9.94	808,607
26 Aug 22	9.94000 -0.18	10.22	9.89	10.13	352,416
25 Aug 22	10.12000 +0.17	10.21	9.85	10.01	500,038
24 Aug 22	9.95000 +0.16	9.95	9.73	9.74	389,345
23 Aug 22	9.79000 -0.03	9.85	9.69	9.84	383,794
22 Aug 22	9.82000 -0.11	9.89	9.76	9.87	346,855
19 Aug 22	9.93000 +0.00	9.99	9.89	9.93	185,905
18 Aug 22	9.93000 +0.04	10.02	9.84	9.89	315,567
17 Aug 22	9.89000 -0.16	10.07	9.81	9.98	353,886
16 Aug 22	10.05000 +0.05	10.15	9.94	9.99	369,779
15 Aug 22	10.00000 +0.05	10.09	9.78	9.90	506,610
12 Aug 22	9.95000 -0.03	10.10	9.94	10.01	287,631
11 Aug 22	9.98000 +0.13	10.14	9.78	9.85	446,937
10 Aug 22	9.85000 -0.49	10.41	9.82	10.34	651,060
09 Aug 22	10.34000 -0.17	10.51	10.16	10.45	782,372
08 Aug 22	10.51000 -0.15	10.75	10.28	10.69	1,109,140
05 Aug 22	10.66000 -0.68	11.12	10.40	11.06	656,303
04 Aug 22	11.34000 +0.16	11.39	11.10	11.20	873,227
03 Aug 22	11.18000 -0.13	11.30	11.06	11.30	231,329
02 Aug 22	11.31000 -0.01	11.41	11.23	11.34	237,199
01 Aug 22	11.32000 -0.10	11.43	11.26	11.40	199,402
29 Jul 22	11.42000 +0.06	11.51	11.31	11.37	717,432
28 Jul 22	11.36000 +0.10	11.50	11.25	11.29	688,123
27 Jul 22	11.26000 +0.05	11.30	11.20	11.22	315,080
26 Jul 22	11.21000 -0.05	11.49	11.20	11.23	618,802
25 Jul 22	11.26000 +0.05	11.27	11.12	11.22	231,487
22 Jul 22	11.21000 -0.25	11.49	11.11	11.46	187,648
21 Jul 22	11.46000 -0.14	11.58	11.33	11.58	201,174
20 Jul 22	11.60000 -0.14	11.74	11.46	11.73	266,936
19 Jul 22	11.74000 +0.09	11.85	11.69	11.73	235,392
18 Jul 22	11.65000 +0.06	11.78	11.61	11.64	244,561
15 Jul 22	11.59000 +0.14	11.59	11.36	11.50	228,995
14 Jul 22	11.45000 -0.07	11.46	11.23	11.35	170,922
13 Jul 22	11.52000 -0.02	11.65	11.47	11.50	213,067
12 Jul 22	11.54000 +0.06	11.57	11.42	11.43	240,163
11 Jul 22	11.48000 -0.14	11.59	11.29	11.53	218,585
08 Jul 22	11.62000 +0.21	11.70	11.37	11.37	349,473
07 Jul 22	11.41000 +0.09	11.66	11.37	11.45	279,043
06 Jul 22	11.32000 +0.03	11.37	11.08	11.31	227,333
05 Jul 22	11.29000 -0.33	11.52	11.02	11.52	346,614
01 Jul 22	11.62000 +0.22	11.62	11.38	11.43	132,598
30 Jun 22	11.40000 -0.09	11.47	11.23	11.46	328,914
29 Jun 22	11.49000 +0.12	11.52	11.32	11.41	189,568
28 Jun 22	11.37000 +0.20	11.43	11.10	11.10	243,585
27 Jun 22	11.17000 +0.18	11.25	10.98	11.04	409,060
24 Jun 22	10.99000 +0.19	10.99	10.81	10.89	265,036
23 Jun 22	10.80000 +0.04	10.88	10.64	10.82	209,514
22 Jun 22	10.76000 +0.28	10.77	10.23	10.38	283,356
21 Jun 22	10.48000 +0.03	10.56	10.36	10.50	334,344
17 Jun 22	10.45000 -0.56	10.96	10.39	10.94	1,099,894
16 Jun 22	11.01000 -0.26	11.16	10.86	11.12	412,014
15 Jun 22	11.27000 -0.10	11.48	11.01	11.40	805,527
14 Jun 22	11.37000 +0.09	11.39	11.19	11.24	846,818
13 Jun 22	11.28000 -0.01	11.30	10.92	11.30	472,585
10 Jun 22	11.29000 -0.11	11.36	11.17	11.36	234,463
09 Jun 22	11.40000 -0.11	11.59	11.40	11.52	143,366
08 Jun 22	11.51000 -0.01	11.65	11.45	11.45	213,008
07 Jun 22	11.52000 +0.06	11.66	11.41	11.43	188,451
06 Jun 22	11.46000 -0.06	11.70	11.44	11.56	304,370
03 Jun 22	11.52000 +0.03	11.67	11.44	11.44	214,005
02 Jun 22	11.49000 +0.04	11.60	11.39	11.46	206,545
01 Jun 22	11.45000 +0.06	11.50	11.31	11.41	230,918
31 May 22	11.39000 -0.09	11.50	11.30	11.45	295,720
27 May 22	11.48000 +0.18	11.57	11.33	11.37	544,812
26 May 22	11.30000 +0.15	11.38	11.22	11.23	305,070
25 May 22	11.15000 -0.24	11.45	11.15	11.32	339,983
24 May 22	11.39000 -0.08	11.64	11.33	11.55	703,731
23 May 22	11.47000 +0.21	11.49	11.24	11.30	142,327
20 May 22	11.26000 -0.07	11.41	11.15	11.34	345,945
19 May 22	11.33000 +0.18	11.40	11.09	11.09	180,112
18 May 22	11.15000 -0.19	11.49	11.02	11.36	262,589
17 May 22	11.34000 +0.37	11.40	11.03	11.12	344,021
16 May 22	10.97000 +0.09	11.15	10.85	10.95	646,793
13 May 22	10.88000 +0.25	11.07	10.68	10.68	408,898
12 May 22	10.63000 -0.29	10.92	10.55	10.83	311,175
11 May 22	10.92000 +0.02	11.10	10.84	10.92	280,548
10 May 22	10.90000 -0.02	11.09	10.77	11.03	348,041
09 May 22	10.92000 -0.09	11.17	10.76	11.05	394,915
06 May 22	11.01000 +0.29	11.15	10.73	10.83	212,780
05 May 22	10.72000 -0.21	11.06	10.64	10.89	253,876
04 May 22	10.93000 +0.40	11.01	10.59	10.59	321,967
03 May 22	10.53000 +0.05	10.66	10.45	10.45	197,644
02 May 22	10.48000 -0.25	10.70	10.28	10.57	345,045
29 Apr 22	10.73000 -0.14	10.91	10.66	10.81	248,336
28 Apr 22	10.87000 +0.13	10.96	10.68	10.77	229,055
27 Apr 22	10.74000 -0.07	10.81	10.65	10.76	197,562
26 Apr 22	10.81000 -0.12	10.87	10.67	10.87	238,930
25 Apr 22	10.93000 +0.01	11.00	10.69	10.97	263,808
22 Apr 22	10.92000 -0.05	11.06	10.75	10.92	286,473
21 Apr 22	10.97000 -0.04	11.25	10.93	11.06	195,237
20 Apr 22	11.01000 +0.04	11.25	10.99	11.11	266,907
19 Apr 22	10.97000 -0.15	11.30	10.95	11.22	235,838
18 Apr 22	11.12000 +0.34	11.16	10.72	10.72	225,572
14 Apr 22	10.78000 -0.05	10.92	10.75	10.87	192,182
13 Apr 22	10.83000 +0.11	10.85	10.67	10.73	260,135
12 Apr 22	10.72000 +0.03	10.83	10.68	10.75	166,471
11 Apr 22	10.69000 -0.03	10.81	10.55	10.70	242,101
08 Apr 22	10.72000 -0.04	10.87	10.69	10.79	120,628
07 Apr 22	10.76000 -0.06	11.01	10.63	10.89	176,050
06 Apr 22	10.82000 +0.36	10.86	10.27	10.31	352,430
05 Apr 22	10.46000 +0.11	10.70	10.35	10.35	182,824
04 Apr 22	10.35000 -0.04	10.44	10.23	10.44	162,592
01 Apr 22	10.39000 +0.03	10.44	10.21	10.34	118,030
31 Mar 22	10.36000 +0.27	10.40	10.09	10.10	357,182
30 Mar 22	10.09000 +0.00	10.21	10.05	10.12	198,367
29 Mar 22	10.09000 +0.26	10.10	9.89	9.90	284,428
28 Mar 22	9.83000 +0.09	9.94	9.67	9.80	122,896
25 Mar 22	9.74000 +0.14	9.87	9.61	9.63	187,476
24 Mar 22	9.60000 -0.02	9.65	9.48	9.65	287,678
23 Mar 22	9.62000 +0.00	9.67	9.44	9.60	265,594
22 Mar 22	9.62000 -0.33	9.86	9.51	9.76	490,882
21 Mar 22	9.95000 -0.03	10.02	9.91	9.93	173,326
18 Mar 22	9.98000 -0.04	10.12	9.94	10.03	282,188
17 Mar 22	10.02000 +0.06	10.12	9.93	9.93	167,003
16 Mar 22	9.96000 +0.04	10.15	9.89	9.99	202,232
15 Mar 22	9.92000 +0.30	9.96	9.57	9.60	247,930
14 Mar 22	9.62000 -0.20	9.85	9.52	9.81	224,814
11 Mar 22	9.82000 -0.06	9.96	9.81	9.91	152,052
10 Mar 22	9.88000 -0.02	9.97	9.83	9.83	190,630
09 Mar 22	9.90000 +0.00	10.07	9.89	9.89	160,354
08 Mar 22	9.90000 +0.05	10.06	9.86	9.88	190,395
07 Mar 22	9.85000 +0.00	9.97	9.82	9.91	266,320
04 Mar 22	9.85000 +0.10	9.95	9.65	9.68	171,654
03 Mar 22	9.75000 -0.01	9.87	9.67	9.79	315,516
02 Mar 22	9.76000 -0.13	10.01	9.74	9.89	281,943
01 Mar 22	9.89000 -0.28	10.26	9.82	10.17	464,567
28 Feb 22	10.17000 +0.17	10.17	9.93	9.95	183,852
25 Feb 22	10.00000 -0.12	10.17	9.89	10.08	340,243
24 Feb 22	10.12000 -0.17	10.30	9.96	10.28	376,061
23 Feb 22	10.29000 +0.03	10.38	10.20	10.24	150,161
22 Feb 22	10.26000 +0.00	10.36	10.17	10.23	337,522
18 Feb 22	10.26000 -0.12	10.41	10.23	10.34	145,798
17 Feb 22	10.38000 -0.03	10.45	10.34	10.39	97,356
16 Feb 22	10.41000 -0.04	10.54	10.32	10.46	121,668
15 Feb 22	10.45000 -0.05	10.62	10.37	10.62	151,751
14 Feb 22	10.50000 +0.04	10.58	10.36	10.45	227,359
11 Feb 22	10.46000 -0.17	10.73	10.41	10.65	206,338
10 Feb 22	10.63000 -0.16	10.77	10.61	10.66	103,556
09 Feb 22	10.79000 +0.07	10.87	10.77	10.84	92,552
08 Feb 22	10.72000 -0.01	10.82	10.69	10.71	177,908
07 Feb 22	10.73000 +0.06	10.79	10.64	10.73	110,503
04 Feb 22	10.67000 -0.08	10.76	10.54	10.69	198,010
03 Feb 22	10.75000 -0.05	10.77	10.62	10.73	226,253
02 Feb 22	10.80000 -0.04	11.03	10.78	10.92	204,791
01 Feb 22	10.84000 -0.02	11.07	10.82	10.93	466,174
31 Jan 22	10.86000 +0.18	10.97	10.65	10.65	194,753
28 Jan 22	10.68000 +0.15	10.70	10.46	10.53	230,624
27 Jan 22	10.53000 +0.02	10.78	10.51	10.66	172,888
26 Jan 22	10.51000 +0.12	10.75	10.45	10.52	210,689
25 Jan 22	10.39000 -0.16	10.58	10.27	10.42	229,512
24 Jan 22	10.55000 -0.06	10.56	10.16	10.41	247,873
21 Jan 22	10.61000 -0.17	10.82	10.60	10.68	160,576
20 Jan 22	10.78000 +0.11	10.99	10.71	10.76	134,853
19 Jan 22	10.67000 +0.24	10.74	10.40	10.40	203,675
18 Jan 22	10.43000 +0.16	10.44	10.09	10.20	180,206
14 Jan 22	10.27000 -0.21	10.46	10.21	10.37	153,097
13 Jan 22	10.48000 -0.20	10.78	10.46	10.72	151,820
12 Jan 22	10.68000 +0.42	10.72	10.22	10.36	341,394
11 Jan 22	10.26000 -0.53	10.78	10.15	10.78	470,470
10 Jan 22	10.79000 -0.21	10.98	10.77	10.87	131,830
07 Jan 22	11.00000 +0.23	11.04	10.71	10.79	207,482
06 Jan 22	10.77000 +0.12	10.81	10.56	10.69	185,195
05 Jan 22	10.65000 -0.24	10.93	10.64	10.91	279,466
04 Jan 22	10.89000 -0.84	11.70	10.88	11.66	484,998
03 Jan 22	11.73000 +0.61	12.13	11.16	11.22	840,034
31 Dec 21	11.12000 +0.22	11.16	10.94	10.95	193,876
30 Dec 21	10.90000 -0.05	11.00	10.86	10.90	159,871
29 Dec 21	10.95000 -0.11	11.06	10.90	11.06	114,963
28 Dec 21	11.06000 -0.12	11.28	11.05	11.18	61,119
27 Dec 21	11.18000 +0.08	11.29	10.97	11.13	50,656
23 Dec 21	11.10000 -0.02	11.27	11.10	11.16	141,096
22 Dec 21	11.12000 +0.29	11.18	10.82	10.82	336,990
21 Dec 21	10.83000 +0.20	10.90	10.68	10.68	118,012
20 Dec 21	10.63000 +0.00	10.67	10.51	10.56	141,331
17 Dec 21	10.63000 +0.10	10.69	10.45	10.46	340,343
16 Dec 21	10.53000 +0.18	10.66	10.41	10.41	144,705
15 Dec 21	10.35000 +0.04	10.44	10.17	10.33	119,031
14 Dec 21	10.31000 -0.15	10.46	10.18	10.43	120,062
13 Dec 21	10.46000 -0.13	10.61	10.35	10.59	290,334
10 Dec 21	10.59000 -0.11	10.73	10.52	10.64	94,512
09 Dec 21	10.70000 -0.06	10.83	10.65	10.73	164,115
08 Dec 21	10.76000 +0.03	10.93	10.74	10.77	155,670
07 Dec 21	10.73000 +0.28	10.77	10.49	10.49	165,726
06 Dec 21	10.45000 +0.20	10.53	10.26	10.32	113,786
03 Dec 21	10.25000 -0.07	10.40	10.17	10.37	87,196
02 Dec 21	10.32000 -0.01	10.53	10.26	10.42	170,568
01 Dec 21	10.33000 +0.16	10.55	10.24	10.28	230,248
30 Nov 21	10.17000 -0.16	10.34	9.91	10.34	253,926
29 Nov 21	10.33000 +0.01	10.43	10.25	10.42	205,567
26 Nov 21	10.32000 -0.17	10.37	10.16	10.32	88,304
24 Nov 21	10.49000 -0.03	10.52	10.42	10.48	100,528
23 Nov 21	10.52000 -0.14	10.63	10.40	10.62	138,647
22 Nov 21	10.66000 -0.25	10.96	10.63	10.79	170,761
19 Nov 21	10.91000 +0.06	10.97	10.68	10.80	141,364
18 Nov 21	10.85000 +0.00	10.96	10.75	10.93	132,846
17 Nov 21	10.85000 -0.10	11.07	10.84	10.95	131,676
16 Nov 21	10.95000 +0.19	10.96	10.73	10.76	158,499
15 Nov 21	10.76000 -0.03	10.80	10.65	10.76	130,999
12 Nov 21	10.79000 -0.11	10.98	10.78	10.91	137,560
11 Nov 21	10.90000 -0.16	11.10	10.80	11.10	163,952
10 Nov 21	11.06000 -0.53	11.72	11.05	11.66	187,715
09 Nov 21	11.59000 +0.47	11.73	11.30	11.34	233,081
08 Nov 21	11.12000 -0.10	11.23	11.08	11.23	174,938
05 Nov 21	11.22000 +0.17	11.22	11.08	11.13	111,609
04 Nov 21	11.05000 +0.00	11.16	10.98	11.03	121,470
03 Nov 21	11.05000 +0.01	11.09	10.94	11.09	134,343
02 Nov 21	11.04000 -0.18	11.29	11.04	11.27	144,475
01 Nov 21	11.22000 +0.00	11.27	11.07	11.16	344,835
29 Oct 21	11.22000 -0.09	11.31	11.09	11.21	193,895
28 Oct 21	11.31000 -0.07	11.48	11.28	11.31	68,404
27 Oct 21	11.38000 +0.10	11.39	11.13	11.26	83,706
26 Oct 21	11.28000 -0.03	11.42	11.27	11.28	156,032
25 Oct 21	11.31000 -0.21	11.61	11.29	11.54	150,189
22 Oct 21	11.52000 -0.07	11.69	11.48	11.64	126,547
21 Oct 21	11.59000 +0.07	11.80	11.53	11.55	140,097
20 Oct 21	11.52000 +0.35	11.61	11.22	11.22	229,958
19 Oct 21	11.17000 -0.07	11.32	11.16	11.25	147,670
18 Oct 21	11.24000 -0.01	11.27	11.16	11.24	122,745
15 Oct 21	11.25000 -0.05	11.35	11.19	11.35	117,422
14 Oct 21	11.30000 +0.15	11.40	11.25	11.25	145,898
13 Oct 21	11.15000 +0.21	11.19	10.93	11.00	139,369
12 Oct 21	10.94000 -0.04	11.05	10.85	11.00	142,833
11 Oct 21	10.98000 -0.04	11.12	10.85	11.00	110,380
08 Oct 21	11.02000 -0.02	11.26	11.01	11.10	229,448
07 Oct 21	11.04000 +0.15	11.16	10.89	10.92	258,239
06 Oct 21	10.89000 +0.22	10.91	10.52	10.60	170,880
05 Oct 21	10.67000 +0.05	10.73	10.54	10.61	173,551
04 Oct 21	10.62000 +0.07	10.65	10.53	10.53	157,660
01 Oct 21	10.55000 -0.01	10.63	10.46	10.53	199,477
30 Sep 21	10.56000 +0.37	10.58	10.18	10.18	191,212
29 Sep 21	10.19000 +0.01	10.36	10.16	10.26	213,233
28 Sep 21	10.18000 -0.20	10.37	10.02	10.37	217,826
27 Sep 21	10.38000 +0.07	10.40	10.19	10.33	198,733
24 Sep 21	10.31000 +0.03	10.33	10.13	10.28	119,865
23 Sep 21	10.28000 +0.09	10.35	10.22	10.24	157,881
22 Sep 21	10.19000 +0.02	10.36	10.16	10.24	185,174
21 Sep 21	10.17000 +0.15	10.30	10.01	10.01	154,509
20 Sep 21	10.02000 -0.03	10.05	9.85	9.96	369,981
17 Sep 21	10.05000 -0.07	10.15	10.01	10.14	208,301
16 Sep 21	10.12000 -0.05	10.19	10.08	10.12	145,936
15 Sep 21	10.17000 +0.25	10.19	9.90	9.90	177,502
14 Sep 21	9.92000 -0.13	10.11	9.88	10.11	131,652
13 Sep 21	10.05000 +0.05	10.10	10.00	10.06	133,038
10 Sep 21	10.00000 -0.02	10.14	9.98	10.11	174,710
09 Sep 21	10.02000 +0.16	10.16	9.86	9.86	258,011
08 Sep 21	9.86000 +0.12	9.93	9.73	9.74	242,854
07 Sep 21	9.74000 -0.15	9.87	9.72	9.86	135,151
03 Sep 21	9.89000 +0.00	9.93	9.78	9.88	147,396
02 Sep 21	9.89000 +0.10	9.89	9.74	9.80	231,293
01 Sep 21	9.79000 -0.01	9.91	9.78	9.80	335,652
31 Aug 21	9.80000 -0.09	9.91	9.74	9.90	187,723
30 Aug 21	9.89000 -0.06	9.97	9.83	9.97	130,886
27 Aug 21	9.95000 +0.04	9.99	9.90	9.93	131,099
26 Aug 21	9.91000 -0.02	9.99	9.89	9.98	97,013
25 Aug 21	9.93000 +0.08	10.00	9.80	9.85	209,185
24 Aug 21	9.85000 +0.14	9.85	9.68	9.76	155,484
23 Aug 21	9.71000 +0.16	9.75	9.58	9.58	123,376
20 Aug 21	9.55000 -0.01	9.65	9.49	9.57	151,162
19 Aug 21	9.56000 -0.29	9.80	9.53	9.78	191,918
18 Aug 21	9.85000 +0.01	9.90	9.78	9.84	161,737
17 Aug 21	9.84000 -0.06	9.90	9.75	9.86	192,594
16 Aug 21	9.90000 -0.05	9.94	9.86	9.88	139,921
13 Aug 21	9.95000 -0.02	10.03	9.91	10.01	118,349
12 Aug 21	9.97000 -0.04	10.06	9.92	9.99	132,404
11 Aug 21	10.01000 -0.19	10.27	9.91	10.25	261,957
10 Aug 21	10.20000 -0.44	10.73	10.08	10.65	293,494
09 Aug 21	10.64000 +0.00	10.72	10.60	10.64	303,027
06 Aug 21	10.64000 +0.00	10.76	10.58	10.68	235,275
05 Aug 21	10.64000 +0.14	10.64	10.52	10.53	169,008
04 Aug 21	10.50000 -0.03	10.57	10.41	10.57	183,429
03 Aug 21	10.53000 -0.28	10.76	10.23	10.73	467,794
02 Aug 21	10.81000 +0.39	11.08	10.45	10.62	684,692
30 Jul 21	10.42000 +0.10	10.46	10.24	10.24	338,204
29 Jul 21	10.32000 +0.15	10.39	10.19	10.21	152,230
28 Jul 21	10.17000 +0.27	10.23	9.94	9.94	207,214
27 Jul 21	9.90000 +0.00	9.90	9.81	9.88	107,903
26 Jul 21	9.90000 -0.01	9.94	9.81	9.94	130,109
23 Jul 21	9.91000 -0.05	9.99	9.85	9.98	122,707
22 Jul 21	9.96000 -0.01	10.05	9.92	10.01	165,162
21 Jul 21	9.97000 +0.25	10.01	9.78	9.79	213,120
20 Jul 21	9.72000 +0.17	9.74	9.50	9.54	217,538
19 Jul 21	9.55000 -0.24	9.73	9.46	9.70	298,074
16 Jul 21	9.79000 -0.04	10.01	9.77	9.91	197,591
15 Jul 21	9.83000 -0.05	9.88	9.72	9.88	183,492
14 Jul 21	9.88000 +0.06	9.96	9.79	9.81	151,018
13 Jul 21	9.82000 +0.04	9.87	9.69	9.73	132,554
12 Jul 21	9.78000 -0.06	9.85	9.74	9.84	130,659
09 Jul 21	9.84000 +0.07	9.91	9.76	9.76	159,749
08 Jul 21	9.77000 +0.04	9.82	9.52	9.61	221,116
07 Jul 21	9.73000 +0.00	9.81	9.68	9.73	137,481
06 Jul 21	9.73000 -0.16	9.90	9.66	9.90	112,368
02 Jul 21	9.89000 -0.03	9.97	9.79	9.90	161,655
01 Jul 21	9.92000 -0.06	9.96	9.86	9.96	109,551
30 Jun 21	9.98000 -0.04	10.01	9.87	9.99	291,420
29 Jun 21	10.02000 -0.04	10.18	9.99	10.08	235,075
28 Jun 21	10.06000 -0.01	10.14	10.04	10.08	156,515
25 Jun 21	10.07000 +0.06	10.12	9.99	9.99	134,230
24 Jun 21	10.01000 -0.03	10.10	9.98	10.10	208,727
23 Jun 21	10.04000 +0.17	10.20	9.87	9.88	300,393
22 Jun 21	9.87000 +0.28	9.95	9.53	9.56	389,056
21 Jun 21	9.59000 +0.06	9.62	9.44	9.55	183,564
18 Jun 21	9.53000 -0.18	9.64	9.50	9.60	754,714
17 Jun 21	9.71000 +0.00	9.75	9.57	9.74	254,922
16 Jun 21	9.71000 -0.14	9.90	9.71	9.82	203,032
15 Jun 21	9.85000 +0.05	9.90	9.74	9.74	215,373
14 Jun 21	9.80000 +0.06	9.90	9.68	9.79	224,586
11 Jun 21	9.74000 +0.03	9.79	9.67	9.78	194,318
10 Jun 21	9.71000 +0.08	9.77	9.53	9.63	127,936
09 Jun 21	9.63000 +0.01	9.70	9.60	9.69	122,620
08 Jun 21	9.62000 +0.07	9.66	9.50	9.57	239,749
07 Jun 21	9.55000 +0.04	9.62	9.49	9.52	315,614
04 Jun 21	9.51000 +0.04	9.54	9.39	9.46	138,360
03 Jun 21	9.47000 -0.02	9.52	9.39	9.50	235,905
02 Jun 21	9.49000 +0.16	9.57	9.30	9.32	261,445
01 Jun 21	9.33000 +0.31	9.63	9.20	9.33	418,647
28 May 21	9.02000 -0.09	9.14	8.98	9.03	157,523
27 May 21	9.11000 +0.03	9.16	9.01	9.09	214,923
26 May 21	9.08000 -0.09	9.25	9.05	9.25	161,527
25 May 21	9.17000 -0.05	9.27	9.15	9.23	196,386
24 May 21	9.22000 -0.06	9.37	9.19	9.37	92,932
21 May 21	9.28000 +0.05	9.33	9.06	9.28	192,648
20 May 21	9.23000 +0.02	9.35	9.17	9.28	247,895
19 May 21	9.21000 -0.07	9.35	9.13	9.15	383,733
18 May 21	9.28000 +0.17	9.44	9.14	9.20	308,505
17 May 21	9.11000 -0.25	9.38	9.03	9.38	393,873
14 May 21	9.36000 +0.15	9.40	9.16	9.38	131,266
13 May 21	9.21000 -0.32	9.50	9.17	9.48	137,234
12 May 21	9.53000 -0.06	9.57	9.35	9.54	209,890
11 May 21	9.59000 -0.09	9.61	9.43	9.55	255,415
10 May 21	9.68000 -0.05	9.75	9.58	9.73	137,328
07 May 21	9.73000 +0.06	9.83	9.62	9.67	140,286
06 May 21	9.67000 -0.04	9.69	9.49	9.68	182,881
05 May 21	9.71000 -0.01	9.77	9.69	9.70	38,713
04 May 21	9.72000 +0.05	9.72	9.51	9.62	175,427
03 May 21	9.67000 -0.16	9.91	9.65	9.89	113,253
30 Apr 21	9.83000 -0.06	9.94	9.80	9.87	91,318
29 Apr 21	9.89000 -0.10	10.05	9.88	10.04	110,308
28 Apr 21	9.99000 +0.13	10.00	9.84	9.84	114,201
27 Apr 21	9.86000 -0.02	9.93	9.81	9.84	137,948
26 Apr 21	9.88000 +0.05	9.89	9.75	9.85	105,072
23 Apr 21	9.83000 -0.04	9.96	9.75	9.96	148,111
22 Apr 21	9.87000 -0.02	10.02	9.82	9.85	176,992
21 Apr 21	9.89000 +0.19	9.91	9.69	9.70	282,648
20 Apr 21	9.70000 -0.05	9.77	9.65	9.77	193,529
19 Apr 21	9.75000 -0.11	9.86	9.64	9.86	307,023
16 Apr 21	9.86000 +0.03	9.91	9.78	9.91	129,063
15 Apr 21	9.83000 -0.08	9.93	9.76	9.93	117,659
14 Apr 21	9.91000 -0.01	9.96	9.87	9.91	160,596
13 Apr 21	9.92000 +0.09	9.94	9.76	9.80	216,466
12 Apr 21	9.83000 -0.02	9.94	9.77	9.87	141,349
09 Apr 21	9.85000 +0.00	9.97	9.80	9.89	234,767
08 Apr 21	9.85000 +0.15	9.85	9.69	9.74	139,090
07 Apr 21	9.70000 -0.11	9.79	9.67	9.76	131,589
06 Apr 21	9.81000 +0.13	9.85	9.62	9.69	169,762
05 Apr 21	9.68000 +0.03	9.77	9.61	9.72	187,020
01 Apr 21	9.65000 +0.19	9.72	9.48	9.50	207,922
31 Mar 21	9.46000 +0.11	9.50	9.37	9.39	209,097
30 Mar 21	9.35000 +0.10	9.38	9.13	9.31	233,098
29 Mar 21	9.25000 -0.11	9.36	9.09	9.35	317,993
26 Mar 21	9.36000 +0.40	9.47	8.96	8.98	461,315
25 Mar 21	8.96000 +0.03	9.00	8.82	8.87	219,090
24 Mar 21	8.93000 -0.18	9.19	8.91	9.19	148,088
23 Mar 21	9.11000 -0.07	9.29	9.07	9.11	298,202
22 Mar 21	9.18000 +0.26	9.23	8.86	9.00	433,510
19 Mar 21	8.92000 +0.26	9.02	8.62	8.64	387,921
18 Mar 21	8.66000 -0.28	8.87	8.63	8.87	419,004
17 Mar 21	8.94000 -0.11	9.05	8.77	9.05	314,820
16 Mar 21	9.05000 +0.04	9.08	8.96	9.01	259,590
15 Mar 21	9.01000 +0.02	9.09	8.93	9.00	277,613
12 Mar 21	8.99000 +0.09	9.00	8.77	8.82	224,654
11 Mar 21	8.90000 +0.23	8.93	8.64	8.74	178,493
10 Mar 21	8.67000 +0.12	8.74	8.59	8.60	172,626
09 Mar 21	8.55000 +0.12	8.76	8.53	8.57	220,698
08 Mar 21	8.43000 +0.29	8.52	8.14	8.22	403,870
05 Mar 21	8.14000 -0.09	8.37	7.96	8.29	566,973
04 Mar 21	8.23000 -0.14	8.45	8.10	8.43	564,636
03 Mar 21	8.37000 -0.55	8.89	8.28	8.86	652,463
02 Mar 21	8.92000 +0.12	8.93	8.71	8.87	312,721
01 Mar 21	8.80000 +0.11	8.93	8.79	8.85	237,041
26 Feb 21	8.69000 -0.23	8.95	8.65	8.91	286,377
25 Feb 21	8.92000 -0.12	9.12	8.85	9.04	246,177
24 Feb 21	9.04000 -0.19	9.38	8.95	9.22	356,458
23 Feb 21	9.23000 -0.26	9.52	9.11	9.52	517,843
22 Feb 21	9.49000 -0.22	9.70	9.34	9.67	594,526
19 Feb 21	9.71000 +0.30	9.78	9.40	9.49	364,858
18 Feb 21	9.41000 +0.02	9.49	9.27	9.38	835,259
17 Feb 21	9.39000 +0.01	9.42	9.29	9.38	174,385
16 Feb 21	9.38000 +0.15	9.40	9.29	9.29	134,419
12 Feb 21	9.23000 -0.08	9.31	9.19	9.31	188,599
11 Feb 21	9.31000 +0.07	9.35	9.20	9.24	133,466
10 Feb 21	9.24000 +0.02	9.27	9.19	9.27	163,339
09 Feb 21	9.22000 +0.11	9.23	9.05	9.17	214,291
08 Feb 21	9.11000 +0.13	9.14	8.98	9.02	193,727
05 Feb 21	8.98000 +0.10	9.01	8.84	8.84	227,016
04 Feb 21	8.88000 -0.12	9.05	8.87	9.05	173,657
03 Feb 21	9.00000 -0.03	9.06	8.93	9.02	188,935
02 Feb 21	9.03000 +0.04	9.08	8.91	9.03	172,495
01 Feb 21	8.99000 +0.22	9.06	8.72	8.87	313,094
29 Jan 21	8.77000 -0.05	8.89	8.69	8.76	391,348
28 Jan 21	8.82000 +0.14	8.89	8.66	8.68	650,321
27 Jan 21	8.68000 -0.25	8.89	8.60	8.81	299,166
26 Jan 21	8.93000 +0.04	8.98	8.84	8.93	197,292
25 Jan 21	8.89000 +0.01	9.09	8.83	8.88	311,126
22 Jan 21	8.88000 +0.04	8.92	8.77	8.92	155,968
21 Jan 21	8.84000 +0.01	8.89	8.76	8.88	229,642
20 Jan 21	8.83000 +0.13	8.88	8.68	8.77	201,306
19 Jan 21	8.70000 +0.12	8.79	8.56	8.63	230,572
15 Jan 21	8.58000 -0.06	8.71	8.56	8.61	292,987
14 Jan 21	8.64000 +0.03	8.77	8.62	8.63	212,523
13 Jan 21	8.61000 +0.17	8.85	8.47	8.65	345,328
12 Jan 21	8.44000 +0.01	8.55	8.39	8.43	263,967
11 Jan 21	8.43000 +0.07	8.46	8.20	8.24	379,798
08 Jan 21	8.36000 +0.15	8.39	8.19	8.23	251,945
07 Jan 21	8.21000 +0.18	8.34	8.02	8.05	350,137
06 Jan 21	8.03000 +0.21	8.16	7.80	7.94	273,402
05 Jan 21	7.82000 +0.16	7.87	7.57	7.70	227,201
04 Jan 21	7.66000 +0.07	7.69	7.51	7.60	200,462
31 Dec 20	7.59000 +0.01	7.65	7.55	7.57	209,815
30 Dec 20	7.58000 +0.22	7.65	7.32	7.32	250,742
29 Dec 20	7.36000 +0.10	7.50	7.32	7.37	274,862
28 Dec 20	7.26000 -0.11	7.68	7.24	7.54	139,086
24 Dec 20	7.37000 +0.37	7.50	7.08	7.08	180,596
23 Dec 20	7.00000 +0.10	7.09	6.90	6.90	93,390
22 Dec 20	6.90000 -0.04	7.00	6.89	6.93	408,300
21 Dec 20	6.94000 +0.00	6.98	6.80	6.93	129,771
18 Dec 20	6.94000 -0.18	7.12	6.91	7.07	1,050,492
17 Dec 20	7.12000 -0.03	7.24	7.09	7.17	136,004
16 Dec 20	7.15000 -0.02	7.21	7.07	7.19	153,310
15 Dec 20	7.17000 +0.15	7.24	7.00	7.02	314,507
14 Dec 20	7.02000 -0.02	7.13	6.99	7.10	253,340
11 Dec 20	7.04000 -0.08	7.12	7.02	7.11	197,474
10 Dec 20	7.12000 +0.05	7.14	7.03	7.03	133,629
09 Dec 20	7.07000 -0.09	7.22	7.07	7.18	178,587
08 Dec 20	7.16000 -0.04	7.26	7.15	7.19	107,023
07 Dec 20	7.20000 -0.04	7.32	7.19	7.22	106,822
04 Dec 20	7.24000 +0.19	7.29	7.09	7.11	175,270
03 Dec 20	7.05000 +0.11	7.13	6.98	6.98	131,026
02 Dec 20	6.94000 +0.02	6.95	6.88	6.91	98,077
01 Dec 20	6.92000 -0.01	7.03	6.91	7.00	172,215
30 Nov 20	6.93000 +0.00	7.00	6.81	6.96	262,700
27 Nov 20	6.93000 +0.03	7.00	6.89	7.00	91,120
25 Nov 20	6.90000 +0.08	6.93	6.83	6.83	133,891
24 Nov 20	6.82000 +0.17	6.86	6.72	6.73	150,819
23 Nov 20	6.65000 +0.04	6.77	6.63	6.66	233,076
20 Nov 20	6.61000 +0.10	6.68	6.50	6.50	141,822
19 Nov 20	6.51000 -0.03	6.55	6.47	6.55	139,030
18 Nov 20	6.54000 -0.02	6.64	6.53	6.54	119,095
17 Nov 20	6.56000 +0.06	6.58	6.45	6.49	169,660
16 Nov 20	6.50000 +0.11	6.54	6.44	6.47	176,744
13 Nov 20	6.39000 -0.02	6.53	6.33	6.41	107,412
12 Nov 20	6.41000 -0.12	6.54	6.33	6.51	126,455
11 Nov 20	6.53000 +0.02	6.61	6.52	6.53	114,396
10 Nov 20	6.51000 +0.06	6.60	6.47	6.47	122,188
09 Nov 20	6.45000 +0.08	6.75	6.45	6.65	140,619
06 Nov 20	6.37000 -0.03	6.55	6.35	6.37	164,612
05 Nov 20	6.40000 +0.13	6.45	6.30	6.32	201,314
04 Nov 20	6.27000 -0.03	6.41	6.18	6.32	106,621
03 Nov 20	6.30000 +0.15	6.43	6.19	6.19	217,361
02 Nov 20	6.15000 +0.22	6.17	5.98	5.98	113,933
30 Oct 20	5.93000 -0.16	6.10	5.89	6.10	83,881
29 Oct 20	6.09000 +0.03	6.11	5.98	6.07	111,401
28 Oct 20	6.06000 -0.32	6.29	6.06	6.28	244,184
27 Oct 20	6.38000 -0.06	6.48	6.37	6.48	203,332
26 Oct 20	6.44000 -0.08	6.53	6.36	6.52	112,006
23 Oct 20	6.52000 +0.03	6.58	6.45	6.55	46,681
22 Oct 20	6.49000 +0.04	6.50	6.42	6.46	86,337
21 Oct 20	6.45000 -0.02	6.51	6.43	6.48	70,831
20 Oct 20	6.47000 -0.04	6.56	6.44	6.56	92,499
19 Oct 20	6.51000 -0.07	6.64	6.48	6.64	95,165
16 Oct 20	6.58000 +0.03	6.61	6.51	6.60	89,810
15 Oct 20	6.55000 +0.08	6.60	6.36	6.37	126,046
14 Oct 20	6.47000 +0.11	6.51	6.39	6.41	160,258
13 Oct 20	6.36000 +0.00	6.45	6.30	6.36	101,972
12 Oct 20	6.36000 -0.03	6.40	6.32	6.35	24,123
09 Oct 20	6.39000 +0.04	6.40	6.29	6.40	107,066
08 Oct 20	6.35000 +0.10	6.35	6.23	6.23	49,055
07 Oct 20	6.25000 -0.01	6.33	6.23	6.30	72,482
06 Oct 20	6.26000 -0.02	6.35	6.21	6.29	109,772
05 Oct 20	6.28000 +0.12	6.31	6.17	6.19	202,024
02 Oct 20	6.16000 -0.13	6.23	6.12	6.20	130,803
01 Oct 20	6.29000 +0.14	6.31	6.15	6.20	103,976
30 Sep 20	6.15000 +0.00	6.22	6.11	6.14	123,798
29 Sep 20	6.15000 +0.13	6.16	6.02	6.04	99,690
28 Sep 20	6.02000 +0.19	6.08	5.88	5.88	109,150
25 Sep 20	5.83000 +0.04	5.88	5.73	5.79	106,933
24 Sep 20	5.79000 +0.00	5.87	5.72	5.80	105,204
23 Sep 20	5.79000 -0.25	6.07	5.77	6.05	148,652
22 Sep 20	6.04000 +0.18	6.09	5.85	5.85	158,519
21 Sep 20	5.86000 -0.26	6.02	5.86	6.02	149,510
18 Sep 20	6.12000 -0.03	6.14	6.06	6.14	90,790
17 Sep 20	6.15000 +0.05	6.15	5.97	6.01	88,503
16 Sep 20	6.10000 -0.05	6.22	6.09	6.19	81,643
15 Sep 20	6.15000 +0.07	6.28	6.13	6.14	96,111
14 Sep 20	6.08000 -0.08	6.19	6.00	6.19	97,536
11 Sep 20	6.16000 +0.01	6.23	6.12	6.19	139,634
10 Sep 20	6.15000 -0.10	6.26	6.13	6.26	120,696
09 Sep 20	6.25000 +0.15	6.32	6.16	6.17	92,421
08 Sep 20	6.10000 -0.14	6.18	6.04	6.17	120,455
04 Sep 20	6.24000 -0.14	6.41	6.18	6.40	179,253
03 Sep 20	6.38000 -0.05	6.48	6.31	6.45	138,264
02 Sep 20	6.43000 +0.03	6.46	6.37	6.38	105,994
01 Sep 20	6.40000 -0.04	6.46	6.24	6.46	236,322
31 Aug 20	6.44000 -0.08	6.52	6.41	6.48	107,719
28 Aug 20	6.52000 +0.03	6.54	6.49	6.52	121,090
27 Aug 20	6.49000 -0.01	6.62	6.46	6.51	133,274
26 Aug 20	6.50000 +0.04	6.51	6.37	6.41	110,875
25 Aug 20	6.46000 +0.03	6.50	6.32	6.50	147,756
24 Aug 20	6.43000 -0.02	6.52	6.40	6.51	250,729
21 Aug 20	6.45000 +0.05	6.55	6.34	6.41	290,446
20 Aug 20	6.40000 -0.02	6.49	6.39	6.41	173,897
19 Aug 20	6.42000 -0.11	6.55	6.41	6.55	110,222
18 Aug 20	6.53000 +0.07	6.54	6.43	6.47	193,032
17 Aug 20	6.46000 +0.08	6.47	6.38	6.44	125,445
14 Aug 20	6.38000 -0.12	6.49	6.34	6.49	136,840
13 Aug 20	6.50000 -0.07	6.61	6.45	6.53	93,170
12 Aug 20	6.57000 -0.05	6.71	6.55	6.62	164,895
11 Aug 20	6.62000 +0.10	6.63	6.37	6.53	379,929
10 Aug 20	6.52000 +0.25	6.59	6.24	6.33	206,876
07 Aug 20	6.27000 -0.11	6.35	6.22	6.35	150,305
06 Aug 20	6.38000 -0.06	6.45	6.30	6.42	136,472
05 Aug 20	6.44000 +0.01	6.49	6.35	6.47	226,640
04 Aug 20	6.43000 +0.06	6.52	6.28	6.36	261,364
03 Aug 20	6.37000 -0.15	6.51	6.35	6.46	109,295
31 Jul 20	6.52000 +0.01	6.57	6.41	6.41	133,194
30 Jul 20	6.51000 +0.13	6.59	6.32	6.32	245,518
29 Jul 20	6.38000 +0.06	6.41	6.32	6.39	179,429
28 Jul 20	6.32000 +0.02	6.36	6.30	6.33	109,474
27 Jul 20	6.30000 +0.02	6.33	6.26	6.32	135,753
24 Jul 20	6.28000 -0.19	6.48	6.25	6.48	133,608
23 Jul 20	6.47000 +0.06	6.52	6.38	6.41	188,885
22 Jul 20	6.41000 +0.08	6.42	6.29	6.29	143,827
21 Jul 20	6.33000 -0.03	6.42	6.25	6.25	176,066
20 Jul 20	6.36000 -0.05	6.43	6.26	6.43	161,870
17 Jul 20	6.41000 +0.04	6.43	6.34	6.37	545,637
16 Jul 20	6.37000 +0.09	6.41	6.23	6.23	290,255
15 Jul 20	6.28000 +0.10	6.30	6.16	6.23	209,242
14 Jul 20	6.18000 +0.11	6.21	6.01	6.04	166,042
13 Jul 20	6.07000 +0.15	6.09	5.92	5.92	135,009
10 Jul 20	5.92000 +0.06	5.97	5.85	5.88	123,458
09 Jul 20	5.86000 -0.13	6.03	5.85	6.00	195,354
08 Jul 20	5.99000 -0.07	6.17	5.98	6.09	290,045
07 Jul 20	6.06000 -0.09	6.31	6.06	6.31	210,775
06 Jul 20	6.15000 +0.02	6.22	6.03	6.22	232,297
02 Jul 20	6.13000 +0.31	6.14	5.90	5.90	171,027
01 Jul 20	5.82000 -0.11	5.97	5.82	5.92	71,754
30 Jun 20	5.93000 +0.12	5.96	5.80	5.80	197,257
29 Jun 20	5.81000 +0.11	5.90	5.69	5.76	227,758
26 Jun 20	5.70000 -0.01	5.83	5.65	5.65	225,379
25 Jun 20	5.71000 -0.06	5.84	5.69	5.74	285,566
24 Jun 20	5.77000 -0.21	5.92	5.76	5.91	210,983
23 Jun 20	5.98000 -0.04	6.13	5.96	6.09	111,673
22 Jun 20	6.02000 -0.04	6.15	5.96	6.05	210,813
19 Jun 20	6.06000 +0.04	6.14	5.99	6.10	724,055
18 Jun 20	6.02000 +0.02	6.03	5.91	5.95	215,162
17 Jun 20	6.00000 -0.07	6.09	5.93	6.09	135,662
16 Jun 20	6.07000 +0.05	6.26	6.03	6.23	216,057
15 Jun 20	6.02000 +0.12	6.09	5.72	5.78	256,505
12 Jun 20	5.90000 +0.17	6.07	5.83	5.94	209,277
11 Jun 20	5.73000 -0.62	6.17	5.73	6.09	284,748
10 Jun 20	6.35000 -0.12	6.49	6.32	6.49	203,459
09 Jun 20	6.47000 -0.14	6.53	6.36	6.52	185,466
08 Jun 20	6.61000 +0.09	6.73	6.57	6.59	257,810
05 Jun 20	6.52000 +0.30	6.63	6.39	6.42	325,162
04 Jun 20	6.22000 +0.17	6.31	6.02	6.02	250,326
03 Jun 20	6.05000 +0.03	6.08	5.98	6.06	638,154
02 Jun 20	6.02000 +0.07	6.09	5.97	6.02	235,032
01 Jun 20	5.95000 +0.11	5.97	5.83	5.87	237,616
29 May 20	5.84000 +0.02	5.89	5.69	5.72	360,778
28 May 20	5.82000 +0.05	5.86	5.76	5.79	192,426
27 May 20	5.77000 -0.07	5.88	5.68	5.88	226,078
26 May 20	5.84000 +0.25	5.94	5.76	5.80	329,285
22 May 20	5.59000 -0.02	5.61	5.50	5.55	177,574
21 May 20	5.61000 +0.02	5.72	5.56	5.56	229,772
20 May 20	5.59000 +0.22	5.62	5.40	5.40	342,548
19 May 20	5.37000 -0.28	5.67	5.35	5.67	406,270
18 May 20	5.65000 +0.34	5.70	5.36	5.36	152,672
15 May 20	5.31000 -0.21	5.51	5.30	5.51	264,306
14 May 20	5.52000 +0.00	5.58	5.22	5.40	422,915
13 May 20	5.52000 -0.29	5.75	5.49	5.71	273,280
12 May 20	5.81000 -0.02	6.15	5.80	6.09	238,929
11 May 20	5.83000 +0.01	5.83	5.71	5.81	1,529,069
08 May 20	5.82000 +0.02	5.89	5.76	5.89	151,153
07 May 20	5.80000 +0.10	5.87	5.71	5.77	966,259
06 May 20	5.70000 +0.01	5.87	5.67	5.75	229,586
05 May 20	5.69000 +0.07	5.83	5.65	5.68	316,010
04 May 20	5.62000 -0.01	5.69	5.52	5.52	259,669
01 May 20	5.63000 -0.23	5.80	5.57	5.74	359,842
30 Apr 20	5.86000 -0.25	6.04	5.74	6.04	311,822
29 Apr 20	6.11000 +0.26	6.16	5.95	5.99	348,696
28 Apr 20	5.85000 +0.07	6.07	5.79	5.90	311,345
27 Apr 20	5.78000 +0.21	5.79	5.59	5.65	327,838
24 Apr 20	5.57000 +0.10	5.62	5.45	5.53	1,350,732
23 Apr 20	5.47000 +0.07	5.63	5.39	5.46	248,348
22 Apr 20	5.40000 +0.18	5.43	5.23	5.29	115,474
21 Apr 20	5.22000 -0.41	5.49	5.05	5.45	337,919
20 Apr 20	5.63000 +0.06	5.78	5.37	5.50	436,159
17 Apr 20	5.57000 +0.18	5.61	5.42	5.48	300,901
16 Apr 20	5.39000 -0.09	5.60	5.35	5.52	308,392
15 Apr 20	5.48000 -0.20	5.70	5.39	5.41	949,539
14 Apr 20	5.68000 +0.01	5.93	5.66	5.75	353,304
13 Apr 20	5.67000 -0.11	5.82	5.49	5.82	336,722
09 Apr 20	5.78000 +0.01	6.00	5.60	5.89	594,947
08 Apr 20	5.77000 +0.26	5.95	5.45	5.61	582,253
07 Apr 20	5.51000 +0.21	5.61	5.30	5.46	865,687
06 Apr 20	5.30000 +0.28	5.38	5.14	5.14	745,357
03 Apr 20	5.02000 +0.01	5.21	4.92	5.02	353,263
02 Apr 20	5.01000 +0.13	5.17	4.81	4.81	975,142
01 Apr 20	4.88000 -0.36	5.08	4.82	4.98	645,379
31 Mar 20	5.24000 +0.21	5.45	4.91	5.00	630,637
30 Mar 20	5.03000 -0.08	5.07	4.77	5.05	496,897
27 Mar 20	5.11000 -0.15	5.27	4.80	5.02	350,812
26 Mar 20	5.26000 +0.28	5.47	5.02	5.04	736,717
25 Mar 20	4.98000 +0.85	5.16	4.15	4.15	846,870
24 Mar 20	4.13000 +0.33	4.22	3.95	4.03	1,290,807
23 Mar 20	3.80000 -0.49	4.36	3.72	4.36	857,504
20 Mar 20	4.29000 +0.19	4.77	4.24	4.24	739,228
19 Mar 20	4.10000 -0.06	4.39	3.69	4.11	2,823,102
18 Mar 20	4.16000 -0.20	4.20	3.63	4.06	849,539
17 Mar 20	4.36000 +0.08	4.48	3.96	4.37	1,586,987
16 Mar 20	4.28000 -0.67	4.64	4.20	4.37	1,527,595
13 Mar 20	4.95000 +0.45	4.99	4.59	4.83	1,059,483
12 Mar 20	4.50000 -1.05	5.22	4.28	5.22	1,281,941
11 Mar 20	5.55000 -0.29	6.02	5.53	5.72	1,070,374
10 Mar 20	5.84000 -0.21	6.35	5.52	6.33	2,017,415
09 Mar 20	6.05000 -1.41	6.96	6.04	6.73	867,692
06 Mar 20	7.46000 -0.34	7.64	7.30	7.62	2,501,017
05 Mar 20	7.80000 -0.15	7.89	7.68	7.87	1,314,713
04 Mar 20	7.95000 +0.28	8.06	7.76	7.76	531,837
03 Mar 20	7.67000 -0.14	7.99	7.64	7.81	699,491
02 Mar 20	7.81000 +0.33	7.86	7.41	7.49	1,157,958
28 Feb 20	7.48000 -0.29	7.63	7.36	7.62	723,874
27 Feb 20	7.77000 -0.15	7.93	7.59	7.83	719,129
26 Feb 20	7.92000 -0.34	8.31	7.91	8.27	770,308
25 Feb 20	8.26000 -0.07	8.36	8.16	8.29	594,000
24 Feb 20	8.33000 -0.17	8.40	8.27	8.40	585,894
21 Feb 20	8.50000 +0.14	8.50	8.29	8.32	937,897
20 Feb 20	8.36000 +0.01	8.43	8.29	8.33	467,452
19 Feb 20	8.35000 +0.03	8.36	8.16	8.32	1,459,109
18 Feb 20	8.32000 +0.10	8.44	8.17	8.18	1,566,161
14 Feb 20	8.22000 +0.18	8.27	8.06	8.06	554,320
13 Feb 20	8.04000 -0.05	8.10	7.99	8.10	245,763
12 Feb 20	8.09000 +0.02	8.12	8.02	8.10	219,237
11 Feb 20	8.07000 +0.13	8.15	7.95	7.96	353,787
10 Feb 20	7.94000 +0.19	8.16	7.87	7.90	374,937
07 Feb 20	7.75000 +0.13	7.84	7.59	7.62	309,930
06 Feb 20	7.62000 +0.05	7.71	7.56	7.58	231,204
05 Feb 20	7.57000 +0.14	7.70	7.45	7.47	351,935
04 Feb 20	7.43000 -0.05	7.51	7.35	7.51	1,077,967
03 Feb 20	7.48000 +0.01	7.56	7.45	7.53	911,824
31 Jan 20	7.47000 -0.06	7.53	7.39	7.46	839,554
30 Jan 20	7.53000 +0.18	7.53	7.30	7.39	274,318
29 Jan 20	7.35000 -0.04	7.42	7.34	7.38	781,671
28 Jan 20	7.39000 +0.13	7.41	7.19	7.19	207,458
27 Jan 20	7.26000 -0.14	7.38	7.23	7.38	698,732
24 Jan 20	7.40000 +0.07	7.42	7.32	7.32	256,875
23 Jan 20	7.33000 +0.04	7.36	7.22	7.29	238,057
22 Jan 20	7.29000 -0.04	7.41	7.28	7.34	222,130
21 Jan 20	7.33000 +0.20	7.42	7.14	7.20	431,061
17 Jan 20	7.13000 +0.18	7.14	6.91	7.06	253,139
16 Jan 20	6.95000 +0.18	7.11	6.90	6.97	254,207
15 Jan 20	6.77000 +0.10	6.79	6.65	6.65	187,093
14 Jan 20	6.67000 +0.08	6.69	6.56	6.59	164,607
13 Jan 20	6.59000 -0.04	6.65	6.56	6.65	120,381
10 Jan 20	6.63000 -0.10	6.75	6.62	6.75	108,797
09 Jan 20	6.73000 -0.07	6.84	6.69	6.84	86,559
08 Jan 20	6.80000 -0.09	6.93	6.79	6.93	92,959
07 Jan 20	6.89000 -0.01	6.92	6.82	6.87	121,595
06 Jan 20	6.90000 -0.09	7.00	6.88	6.99	118,512
03 Jan 20	6.99000 -0.03	7.07	6.96	7.04	159,735
02 Jan 20	7.02000 -0.14	7.13	6.97	7.12	137,162
31 Dec 19	7.16000 +0.06	7.17	7.08	7.08	168,713
30 Dec 19	7.10000 +0.07	7.14	6.96	6.96	526,059
27 Dec 19	7.03000 -0.06	7.12	7.01	7.05	132,092
26 Dec 19	7.09000 +0.06	7.13	7.03	7.03	71,326
24 Dec 19	7.03000 +0.06	7.08	6.98	6.98	123,352
23 Dec 19	6.97000 -0.01	7.15	6.95	7.04	240,110
20 Dec 19	6.98000 +0.00	7.00	6.90	6.97	268,318
19 Dec 19	6.98000 +0.00	7.01	6.93	6.97	612,290
18 Dec 19	6.98000 +0.23	6.99	6.78	6.78	217,488
17 Dec 19	6.75000 -0.19	6.94	6.71	6.94	174,146
16 Dec 19	6.94000 +0.10	7.04	6.84	6.84	135,755
13 Dec 19	6.84000 +0.25	6.91	6.60	6.60	831,878
12 Dec 19	6.59000 -0.16	6.76	6.58	6.73	265,310
11 Dec 19	6.75000 +0.01	6.80	6.71	6.71	191,314
10 Dec 19	6.74000 +0.05	6.77	6.71	6.71	442,142
09 Dec 19	6.69000 -0.07	6.79	6.65	6.77	870,309
06 Dec 19	6.76000 -0.06	6.81	6.71	6.79	471,588
05 Dec 19	6.82000 -0.02	6.89	6.76	6.86	823,789
04 Dec 19	6.84000 +0.13	6.86	6.73	6.73	874,764
03 Dec 19	6.71000 -0.02	6.74	6.68	6.72	131,842
02 Dec 19	6.73000 -0.01	6.77	6.68	6.75	116,108
29 Nov 19	6.74000 +0.04	6.76	6.66	6.66	57,850
27 Nov 19	6.70000 +0.08	6.76	6.63	6.63	107,904
26 Nov 19	6.62000 +0.03	6.65	6.59	6.59	123,420
25 Nov 19	6.59000 -0.04	6.69	6.55	6.65	75,493
22 Nov 19	6.63000 +0.01	6.68	6.56	6.66	83,637
21 Nov 19	6.62000 +0.08	6.64	6.50	6.55	114,398
20 Nov 19	6.54000 -0.04	6.61	6.51	6.55	116,453
19 Nov 19	6.58000 -0.09	6.67	6.56	6.63	126,050
18 Nov 19	6.67000 -0.08	6.77	6.63	6.73	133,296
15 Nov 19	6.75000 +0.00	6.79	6.70	6.73	115,851
14 Nov 19	6.75000 +0.19	6.78	6.55	6.55	119,428
13 Nov 19	6.56000 +0.02	6.60	6.50	6.56	670,254
12 Nov 19	6.54000 +0.05	6.54	6.41	6.54	121,676
11 Nov 19	6.49000 +0.00	6.60	6.46	6.47	187,532
08 Nov 19	6.49000 +0.03	6.64	6.45	6.45	186,749
07 Nov 19	6.46000 +0.66	6.50	6.00	6.03	390,322
06 Nov 19	5.80000 -0.17	5.99	5.80	5.99	200,149
05 Nov 19	5.97000 +0.15	5.98	5.81	5.83	168,317
04 Nov 19	5.82000 -0.03	5.94	5.77	5.82	101,187
01 Nov 19	5.85000 -0.04	5.92	5.79	5.89	58,182
31 Oct 19	5.89000 +0.09	5.96	5.78	5.78	84,544
30 Oct 19	5.80000 -0.06	5.92	5.80	5.88	74,392
29 Oct 19	5.86000 -0.03	5.92	5.78	5.89	88,540
28 Oct 19	5.89000 -0.12	6.01	5.88	5.98	58,315
25 Oct 19	6.01000 -0.09	6.10	5.95	6.10	113,391
24 Oct 19	6.10000 -0.06	6.19	6.05	6.16	109,869
23 Oct 19	6.16000 -0.03	6.22	6.12	6.22	110,438
22 Oct 19	6.19000 +0.10	6.27	6.06	6.08	95,384
21 Oct 19	6.09000 +0.06	6.14	6.02	6.04	87,754
18 Oct 19	6.03000 -0.04	6.09	6.02	6.05	73,644
17 Oct 19	6.07000 +0.01	6.13	6.05	6.05	85,623
16 Oct 19	6.06000 -0.08	6.12	5.99	6.11	82,137
15 Oct 19	6.14000 +0.06	6.18	6.07	6.07	97,299
14 Oct 19	6.08000 -0.11	6.23	6.07	6.19	24,019
11 Oct 19	6.19000 +0.06	6.19	6.10	6.10	76,697
10 Oct 19	6.13000 -0.08	6.18	6.10	6.17	112,753
09 Oct 19	6.21000 -0.09	6.31	6.19	6.28	130,030
08 Oct 19	6.30000 -0.09	6.41	6.22	6.41	295,601
07 Oct 19	6.39000 -0.16	6.54	6.34	6.54	149,083
04 Oct 19	6.55000 +0.02	6.60	6.52	6.52	102,469
03 Oct 19	6.53000 -0.02	6.61	6.48	6.49	98,989
02 Oct 19	6.55000 -0.03	6.60	6.48	6.60	132,260
01 Oct 19	6.58000 +0.08	6.64	6.48	6.50	204,628
30 Sep 19	6.50000 -0.14	6.64	6.49	6.64	703,891
27 Sep 19	6.64000 +0.12	6.65	6.51	6.55	82,522
26 Sep 19	6.52000 +0.06	6.55	6.42	6.45	97,441
25 Sep 19	6.46000 +0.04	6.48	6.37	6.39	114,421
24 Sep 19	6.42000 +0.05	6.45	6.34	6.34	117,622
23 Sep 19	6.37000 -0.04	6.44	6.34	6.44	85,607
20 Sep 19	6.41000 +0.02	6.41	6.32	6.35	132,614
19 Sep 19	6.39000 -0.04	6.49	6.35	6.42	137,479
18 Sep 19	6.43000 -0.03	6.52	6.39	6.45	93,485
17 Sep 19	6.46000 -0.13	6.59	6.44	6.59	120,643
16 Sep 19	6.59000 +0.11	6.62	6.48	6.48	138,806
13 Sep 19	6.48000 -0.07	6.57	6.45	6.57	114,414
12 Sep 19	6.55000 -0.09	6.67	6.53	6.65	114,083
11 Sep 19	6.64000 +0.02	6.69	6.58	6.63	130,158
10 Sep 19	6.62000 -0.07	6.71	6.61	6.69	121,717
09 Sep 19	6.69000 -0.03	6.77	6.60	6.77	89,452
06 Sep 19	6.72000 +0.03	6.83	6.68	6.69	123,442
05 Sep 19	6.69000 +0.05	6.80	6.61	6.64	190,249
04 Sep 19	6.64000 +0.16	6.67	6.50	6.50	133,487
03 Sep 19	6.48000 +0.04	6.50	6.35	6.41	188,008
30 Aug 19	6.44000 -0.04	6.49	6.42	6.45	96,877
29 Aug 19	6.48000 +0.12	6.54	6.41	6.42	158,864
28 Aug 19	6.36000 -0.03	6.45	6.35	6.40	100,587
27 Aug 19	6.39000 -0.06	6.49	6.37	6.45	129,703
26 Aug 19	6.45000 +0.09	6.47	6.32	6.32	88,987
23 Aug 19	6.36000 -0.12	6.47	6.33	6.43	127,610
22 Aug 19	6.48000 +0.01	6.60	6.40	6.48	139,368
21 Aug 19	6.47000 +0.03	6.54	6.41	6.43	134,923
20 Aug 19	6.44000 +0.04	6.50	6.35	6.39	126,409
19 Aug 19	6.40000 +0.09	6.52	6.25	6.33	151,557
16 Aug 19	6.31000 +0.01	6.44	6.29	6.31	136,970
15 Aug 19	6.30000 +0.00	6.35	6.25	6.27	127,779
14 Aug 19	6.30000 -0.05	6.37	6.22	6.23	166,821
13 Aug 19	6.35000 -0.13	6.49	6.31	6.42	182,199
12 Aug 19	6.48000 +0.04	6.61	6.36	6.40	170,068
09 Aug 19	6.44000 +0.39	6.45	6.12	6.16	256,339
08 Aug 19	6.05000 +0.13	6.08	5.90	5.92	107,646
07 Aug 19	5.92000 +0.02	5.92	5.69	5.87	166,607
06 Aug 19	5.90000 -0.04	6.06	5.85	6.02	111,668
05 Aug 19	5.94000 -0.15	6.10	5.91	6.03	44,230
02 Aug 19	6.09000 +0.05	6.17	6.00	6.02	90,156
01 Aug 19	6.04000 -0.08	6.18	6.04	6.08	161,472
31 Jul 19	6.12000 -0.01	6.20	6.08	6.16	93,025
30 Jul 19	6.13000 +0.07	6.15	5.99	6.03	120,614
29 Jul 19	6.06000 +0.03	6.11	5.96	5.96	83,941
26 Jul 19	6.03000 -0.13	6.19	6.00	6.19	117,074
25 Jul 19	6.16000 -0.10	6.25	6.09	6.24	103,428
24 Jul 19	6.26000 +0.08	6.26	6.13	6.18	148,809
23 Jul 19	6.18000 +0.00	6.20	6.13	6.19	59,166
22 Jul 19	6.18000 +0.04	6.23	6.10	6.16	127,529
19 Jul 19	6.14000 +0.03	6.20	6.07	6.07	81,093
18 Jul 19	6.11000 +0.00	6.16	6.03	6.13	112,266
17 Jul 19	6.11000 +0.00	6.20	6.10	6.15	98,855
16 Jul 19	6.11000 -0.13	6.24	6.08	6.24	136,880
15 Jul 19	6.24000 -0.04	6.33	6.18	6.27	87,464
12 Jul 19	6.28000 +0.02	6.39	6.23	6.29	176,627
11 Jul 19	6.26000 +0.03	6.34	6.22	6.22	135,959
10 Jul 19	6.23000 +0.05	6.31	6.09	6.21	153,237
09 Jul 19	6.18000 -0.14	6.31	6.13	6.31	142,645
08 Jul 19	6.32000 -0.01	6.37	6.26	6.33	123,623
05 Jul 19	6.33000 -0.13	6.38	6.15	6.38	234,626
03 Jul 19	6.46000 +0.15	6.47	6.29	6.38	136,672
02 Jul 19	6.31000 -0.13	6.48	6.30	6.48	172,134
01 Jul 19	6.44000 -0.07	6.62	6.43	6.53	61,113
28 Jun 19	6.51000 +0.40	6.55	6.14	6.14	418,006
27 Jun 19	6.11000 -0.09	6.18	6.00	6.17	337,111
26 Jun 19	6.20000 -0.24	6.50	6.16	6.42	237,488
25 Jun 19	6.44000 +0.03	6.50	6.38	6.39	240,012
24 Jun 19	6.41000 -0.10	6.52	6.31	6.52	342,630
21 Jun 19	6.51000 +0.03	6.56	6.45	6.48	256,980
20 Jun 19	6.48000 +0.12	6.50	6.44	6.44	178,765
19 Jun 19	6.36000 +0.01	6.40	6.33	6.37	183,568
18 Jun 19	6.35000 +0.01	6.40	6.31	6.35	246,990
17 Jun 19	6.34000 -0.14	6.54	6.31	6.48	329,843
14 Jun 19	6.48000 -0.05	6.57	6.48	6.50	214,545
13 Jun 19	6.53000 +0.14	6.56	6.43	6.43	280,167
12 Jun 19	6.39000 -0.05	6.52	6.38	6.42	176,977
11 Jun 19	6.44000 -0.04	6.47	6.29	6.47	171,065
10 Jun 19	6.48000 -0.08	6.57	6.41	6.52	157,126
07 Jun 19	6.56000 +0.08	6.61	6.49	6.51	152,613
06 Jun 19	6.48000 +0.09	6.53	6.38	6.43	86,555
05 Jun 19	6.39000 +0.04	6.43	6.22	6.32	138,883
04 Jun 19	6.35000 -0.12	6.47	6.30	6.47	117,693
03 Jun 19	6.47000 -0.14	6.64	6.45	6.61	280,037
31 May 19	6.61000 +0.18	6.62	6.30	6.35	194,885
30 May 19	6.43000 +0.06	6.53	6.36	6.36	148,983
29 May 19	6.37000 -0.19	6.55	6.31	6.55	294,904
28 May 19	6.56000 +0.08	6.63	6.52	6.56	146,016
24 May 19	6.48000 +0.05	6.54	6.40	6.43	85,005
23 May 19	6.43000 -0.14	6.61	6.36	6.61	111,369
22 May 19	6.57000 +0.01	6.72	6.55	6.57	155,480
21 May 19	6.56000 +0.16	6.65	6.33	6.33	193,839
20 May 19	6.40000 -0.13	6.49	6.32	6.40	62,984
17 May 19	6.53000 +0.00	6.57	6.43	6.52	114,307
16 May 19	6.53000 -0.04	6.58	6.47	6.58	131,464
15 May 19	6.57000 -0.18	6.77	6.57	6.77	259,753
14 May 19	6.75000 +0.02	6.80	6.58	6.67	216,664
13 May 19	6.73000 -0.02	6.77	6.57	6.68	155,275
10 May 19	6.75000 +0.05	6.78	6.70	6.71	102,791
09 May 19	6.70000 +0.02	6.76	6.65	6.65	90,277
08 May 19	6.68000 -0.02	6.74	6.60	6.66	72,445
07 May 19	6.70000 +0.01	6.71	6.63	6.63	61,517
06 May 19	6.69000 -0.01	6.72	6.61	6.68	125,152
03 May 19	6.70000 +0.02	6.77	6.69	6.75	135,352
02 May 19	6.68000 +0.02	6.75	6.58	6.58	145,964
01 May 19	6.66000 -0.07	6.79	6.62	6.73	115,899
30 Apr 19	6.73000 +0.05	6.77	6.67	6.67	59,715
29 Apr 19	6.68000 -0.05	6.77	6.66	6.75	129,768
26 Apr 19	6.73000 +0.04	6.79	6.66	6.69	267,777
25 Apr 19	6.69000 -0.12	6.89	6.64	6.80	172,713
24 Apr 19	6.81000 -0.07	6.91	6.77	6.83	143,687
23 Apr 19	6.88000 -0.18	7.03	6.85	7.01	181,237
22 Apr 19	7.06000 +0.01	7.12	6.95	7.09	231,724
18 Apr 19	7.05000 -0.21	7.33	7.03	7.33	270,123
17 Apr 19	7.26000 +0.07	7.33	7.15	7.15	151,100
16 Apr 19	7.19000 -0.07	7.33	7.14	7.30	120,824
15 Apr 19	7.26000 -0.09	7.39	7.23	7.35	103,203
12 Apr 19	7.35000 -0.02	7.42	7.28	7.40	106,656
11 Apr 19	7.37000 -0.04	7.42	7.33	7.42	96,515
10 Apr 19	7.41000 +0.03	7.50	7.34	7.38	135,121
09 Apr 19	7.38000 -0.02	7.46	7.35	7.40	124,956
08 Apr 19	7.40000 +0.04	7.44	7.33	7.40	155,379
05 Apr 19	7.36000 -0.05	7.45	7.28	7.40	160,342
04 Apr 19	7.41000 -0.05	7.49	7.39	7.46	116,411
03 Apr 19	7.46000 -0.03	7.51	7.32	7.47	150,911
02 Apr 19	7.49000 +0.02	7.61	7.42	7.46	226,923
01 Apr 19	7.47000 +0.13	7.49	7.27	7.36	207,617
29 Mar 19	7.34000 -0.05	7.45	7.23	7.43	166,135
28 Mar 19	7.39000 +0.07	7.48	7.28	7.37	202,065
27 Mar 19	7.32000 +0.21	7.34	7.03	7.13	197,345
26 Mar 19	7.11000 +0.05	7.22	7.06	7.22	226,250
25 Mar 19	7.06000 +0.31	7.17	6.90	6.90	304,068
22 Mar 19	6.75000 -0.08	6.84	6.68	6.78	134,210
21 Mar 19	6.83000 -0.04	6.95	6.76	6.81	144,128
20 Mar 19	6.87000 +0.13	6.94	6.67	6.75	260,199
19 Mar 19	6.74000 +0.08	6.81	6.67	6.76	244,689
18 Mar 19	6.66000 +0.44	6.68	6.22	6.22	406,787
15 Mar 19	6.22000 -0.08	6.33	6.17	6.27	226,153
14 Mar 19	6.30000 +0.12	6.30	6.11	6.11	242,619
13 Mar 19	6.18000 -0.04	6.26	6.18	6.23	120,106
12 Mar 19	6.22000 +0.14	6.23	6.09	6.09	139,483
11 Mar 19	6.08000 +0.01	6.16	6.06	6.08	72,018
08 Mar 19	6.07000 +0.03	6.10	6.00	6.00	125,618
07 Mar 19	6.04000 -0.11	6.16	5.97	6.16	326,468
06 Mar 19	6.15000 +0.14	6.20	5.99	6.03	147,477
05 Mar 19	6.01000 -0.02	6.08	5.94	6.08	151,482
04 Mar 19	6.03000 -0.04	6.10	5.89	6.07	128,750
01 Mar 19	6.07000 -0.02	6.17	6.03	6.05	83,729
28 Feb 19	6.09000 -0.21	6.29	6.08	6.15	321,832
27 Feb 19	6.30000 +0.38	6.37	5.74	5.77	706,700
26 Feb 19	5.92000 +0.21	6.02	5.66	5.66	322,569
25 Feb 19	5.71000 -0.03	5.73	5.64	5.72	66,701
22 Feb 19	5.74000 +0.01	5.77	5.69	5.73	93,238
21 Feb 19	5.73000 +0.00	5.80	5.70	5.70	165,168
20 Feb 19	5.73000 -0.01	5.77	5.70	5.77	191,815
19 Feb 19	5.74000 +0.04	5.77	5.65	5.65	132,595
15 Feb 19	5.70000 +0.05	5.76	5.65	5.65	70,399
14 Feb 19	5.65000 +0.10	5.68	5.47	5.49	43,474
13 Feb 19	5.55000 -0.10	5.79	5.54	5.69	205,215
12 Feb 19	5.65000 +0.06	5.68	5.59	5.63	95,892
11 Feb 19	5.59000 +0.05	5.60	5.56	5.57	103,098
08 Feb 19	5.54000 -0.02	5.57	5.48	5.55	33,555
07 Feb 19	5.56000 -0.02	5.57	5.46	5.52	35,224
06 Feb 19	5.58000 +0.00	5.60	5.55	5.55	53,174
05 Feb 19	5.58000 +0.00	5.61	5.53	5.60	60,765
04 Feb 19	5.58000 -0.11	5.65	5.55	5.60	85,383
01 Feb 19	5.69000 +0.21	5.69	5.47	5.49	209,947
31 Jan 19	5.48000 +0.08	5.49	5.36	5.43	53,389
30 Jan 19	5.40000 +0.08	5.43	5.31	5.32	58,434
29 Jan 19	5.32000 +0.04	5.38	5.28	5.28	44,556
28 Jan 19	5.28000 -0.02	5.38	5.24	5.29	29,378
25 Jan 19	5.30000 +0.00	5.36	5.23	5.36	46,180
24 Jan 19	5.30000 +0.03	5.33	5.19	5.24	81,903
23 Jan 19	5.27000 +0.26	5.36	5.10	5.25	147,676
22 Jan 19	5.01000 +0.13	5.07	4.89	4.89	122,473
18 Jan 19	4.88000 +0.11	4.93	4.83	4.83	30,194
17 Jan 19	4.77000 -0.05	4.98	4.77	4.82	101,774
16 Jan 19	4.82000 +0.05	4.88	4.75	4.75	143,959
15 Jan 19	4.77000 -0.01	4.87	4.69	4.83	58,349
14 Jan 19	4.78000 +0.16	4.80	4.61	4.61	65,843
11 Jan 19	4.62000 -0.18	4.80	4.62	4.80	70,855
10 Jan 19	4.80000 +0.14	4.85	4.61	4.67	75,661
09 Jan 19	4.66000 +0.07	4.67	4.45	4.62	115,640
08 Jan 19	4.59000 +0.18	4.61	4.38	4.43	106,606
07 Jan 19	4.41000 +0.00	4.49	4.35	4.40	91,976
04 Jan 19	4.41000 +0.07	4.45	4.30	4.36	82,969
03 Jan 19	4.34000 +0.16	4.38	4.18	4.18	88,655
02 Jan 19	4.18000 +0.06	4.30	4.06	4.08	86,860
31 Dec 18	4.12000 -0.02	4.18	4.08	4.18	94,483
28 Dec 18	4.14000 +0.04	4.22	4.10	4.12	103,215
27 Dec 18	4.10000 -0.16	4.23	3.99	4.23	94,049
26 Dec 18	4.26000 +0.16	4.28	4.05	4.05	19,697
24 Dec 18	4.10000 -0.26	4.39	4.06	4.39	52,987
21 Dec 18	4.36000 -0.21	4.53	4.35	4.53	88,918
20 Dec 18	4.57000 -0.29	4.85	4.49	4.85	106,106
19 Dec 18	4.86000 -0.02	4.90	4.76	4.87	97,372
18 Dec 18	4.88000 -0.22	5.10	4.78	5.10	128,300
17 Dec 18	5.10000 -0.09	5.20	5.05	5.20	57,052
14 Dec 18	5.19000 -0.03	5.21	5.09	5.21	39,318
13 Dec 18	5.22000 +0.03	5.22	5.18	5.19	24,376
12 Dec 18	5.19000 -0.03	5.23	5.15	5.22	38,146
11 Dec 18	5.22000 +0.00	5.26	5.17	5.26	13,091
10 Dec 18	5.22000 -0.08	5.32	5.19	5.28	29,147
07 Dec 18	5.30000 +0.00	5.33	5.26	5.33	84,721
06 Dec 18	5.30000 -0.06	5.33	5.24	5.26	44,193
04 Dec 18	5.36000 -0.02	5.44	5.32	5.38	17,377
03 Dec 18	5.38000 +0.01	5.44	5.35	5.40	40,468
30 Nov 18	5.37000 +0.10	5.37	5.21	5.24	58,942
29 Nov 18	5.27000 -0.04	5.33	5.24	5.33	43,684
28 Nov 18	5.31000 -0.01	5.34	5.27	5.31	46,245
27 Nov 18	5.32000 -0.07	5.41	5.32	5.41	32,065
26 Nov 18	5.39000 -0.10	5.50	5.39	5.50	62,430
23 Nov 18	5.49000 +0.03	5.50	5.43	5.44	10,021
21 Nov 18	5.46000 +0.07	5.47	5.38	5.38	28,934
20 Nov 18	5.39000 -0.07	5.43	5.37	5.40	28,942
19 Nov 18	5.46000 +0.03	5.47	5.40	5.40	14,113
16 Nov 18	5.43000 +0.09	5.46	5.34	5.34	36,105
15 Nov 18	5.34000 +0.06	5.38	5.29	5.29	39,903
14 Nov 18	5.28000 -0.02	5.35	5.23	5.26	20,602
13 Nov 18	5.30000 -0.01	5.37	5.25	5.32	26,959
12 Nov 18	5.31000 -0.01	5.36	5.28	5.32	30,361
09 Nov 18	5.32000 -0.03	5.33	5.24	5.33	18,898
08 Nov 18	5.35000 -0.05	5.45	5.33	5.42	21,089
07 Nov 18	5.40000 +0.09	5.43	5.36	5.36	26,016
06 Nov 18	5.31000 +0.03	5.34	5.28	5.28	26,314
05 Nov 18	5.28000 +0.13	5.32	5.19	5.19	15,004
02 Nov 18	5.15000 -0.05	5.23	5.15	5.21	48,802
01 Nov 18	5.20000 -0.06	5.33	5.16	5.31	25,435
31 Oct 18	5.26000 +0.01	5.37	5.03	5.29	80,545
30 Oct 18	5.25000 -0.08	5.36	5.25	5.31	59,569
29 Oct 18	5.33000 -0.01	5.36	5.29	5.32	30,934
26 Oct 18	5.34000 -0.09	5.39	5.30	5.39	70,793
25 Oct 18	5.43000 -0.07	5.50	5.41	5.47	43,018
24 Oct 18	5.50000 -0.04	5.59	5.49	5.54	61,410
23 Oct 18	5.54000 +0.01	5.58	5.45	5.51	17,502
22 Oct 18	5.53000 +0.02	5.57	5.49	5.51	39,068
19 Oct 18	5.51000 +0.09	5.56	5.42	5.42	29,166
18 Oct 18	5.42000 -0.05	5.53	5.41	5.47	37,779
17 Oct 18	5.47000 -0.13	5.60	5.47	5.60	90,026
16 Oct 18	5.60000 +0.08	5.60	5.51	5.56	61,107
15 Oct 18	5.52000 +0.02	5.58	5.50	5.52	86,678
12 Oct 18	5.50000 +0.11	5.52	5.41	5.46	64,171
11 Oct 18	5.39000 +0.01	5.45	5.35	5.36	41,497
10 Oct 18	5.38000 -0.04	5.47	5.36	5.42	74,743
09 Oct 18	5.42000 -0.16	5.52	5.41	5.52	120,990
08 Oct 18	5.58000 +0.09	5.64	5.33	5.45	20,962
05 Oct 18	5.49000 -0.06	5.53	5.45	5.53	32,298
04 Oct 18	5.55000 -0.05	5.63	5.48	5.63	21,272
03 Oct 18	5.60000 -0.05	5.67	5.54	5.67	25,368
02 Oct 18	5.65000 +0.04	5.67	5.58	5.59	15,177
01 Oct 18	5.61000 -0.02	5.68	5.60	5.68	30,771
28 Sep 18	5.63000 +0.03	5.65	5.60	5.65	12,055
27 Sep 18	5.60000 +0.15	5.60	5.45	5.50	17,370
26 Sep 18	5.45000 -0.15	5.60	5.45	5.55	13,583
25 Sep 18	5.60000 +0.10	5.60	5.50	5.55	13,327
24 Sep 18	5.50000 -0.15	5.65	5.50	5.60	21,551
21 Sep 18	5.65000 +0.00	5.75	5.63	5.70	26,150
20 Sep 18	5.65000 -0.05	5.70	5.61	5.70	19,265
19 Sep 18	5.70000 -0.05	5.75	5.70	5.70	16,028
18 Sep 18	5.75000 +0.10	5.75	5.66	5.70	16,380
17 Sep 18	5.65000 +0.00	5.70	5.60	5.70	11,701
14 Sep 18	5.65000 -0.10	5.73	5.63	5.65	14,825
13 Sep 18	5.75000 +0.00	5.75	5.65	5.65	10,279
12 Sep 18	5.75000 +0.05	5.75	5.65	5.65	28,000
11 Sep 18	5.70000 +0.00	5.70	5.61	5.70	23,263
10 Sep 18	5.70000 +0.10	5.70	5.60	5.60	9,481
07 Sep 18	5.60000 -0.05	5.70	5.58	5.65	27,137
06 Sep 18	5.65000 +0.02	5.70	5.60	5.65	13,003
05 Sep 18	5.63000 -0.10	5.70	5.55	5.70	14,462
04 Sep 18	5.73000 -0.12	5.85	5.68	5.85	18,087
31 Aug 18	5.85000 +0.05	6.05	5.70	5.70	23,277
30 Aug 18	5.80000 -0.05	5.91	5.80	5.80	10,079
29 Aug 18	5.85000 +0.00	5.90	5.78	5.85	16,351
28 Aug 18	5.85000 +0.00	5.90	5.83	5.85	9,491
27 Aug 18	5.85000 +0.10	5.90	5.80	5.80	11,942
24 Aug 18	5.75000 -0.05	5.85	5.75	5.85	6,614
23 Aug 18	5.80000 -0.05	5.85	5.80	5.85	7,442
22 Aug 18	5.85000 -0.05	5.93	5.85	5.90	8,092
21 Aug 18	5.90000 +0.00	5.95	5.85	5.85	26,593
20 Aug 18	5.90000 +0.05	5.95	5.80	5.80	26,614
17 Aug 18	5.85000 +0.10	5.95	5.80	5.80	43,217
16 Aug 18	5.75000 +0.00	5.85	5.75	5.76	31,330
15 Aug 18	5.75000 +0.00	5.80	5.70	5.75	14,377
14 Aug 18	5.75000 +0.05	5.80	5.75	5.75	28,441
13 Aug 18	5.70000 +0.00	5.74	5.65	5.65	22,469
10 Aug 18	5.70000 -0.10	5.80	5.67	5.80	26,000
09 Aug 18	5.80000 +0.00	5.83	5.73	5.75	40,728
08 Aug 18	5.80000 -0.15	5.90	5.75	5.90	31,865
07 Aug 18	5.95000 +0.15	5.95	5.76	5.80	23,564
06 Aug 18	5.80000 -0.10	5.90	5.65	5.90	33,301
03 Aug 18	5.90000 +0.25	5.90	5.65	5.70	93,499
02 Aug 18	5.65000 +0.05	5.75	5.60	5.60	48,771
01 Aug 18	5.60000 -0.05	5.70	5.60	5.70	39,500
31 Jul 18	5.65000 +0.07	5.75	5.55	5.55	69,358
30 Jul 18	5.58000 +0.08	5.60	5.45	5.45	16,974
27 Jul 18	5.50000 +0.00	5.55	5.45	5.55	21,856
26 Jul 18	5.50000 +0.10	5.55	5.40	5.45	41,829
25 Jul 18	5.40000 +0.05	5.45	5.35	5.35	6,988
24 Jul 18	5.35000 +0.05	5.35	5.30	5.35	8,194
23 Jul 18	5.30000 -0.05	5.40	5.30	5.40	28,879
20 Jul 18	5.35000 +0.05	5.35	5.30	5.30	33,994
19 Jul 18	5.30000 -0.02	5.35	5.25	5.25	16,324
18 Jul 18	5.32000 +0.02	5.35	5.28	5.30	18,225
17 Jul 18	5.30000 +0.00	5.35	5.20	5.20	35,662
16 Jul 18	5.30000 +0.10	5.30	5.25	5.25	11,682
13 Jul 18	5.20000 -0.03	5.25	5.20	5.20	10,417
12 Jul 18	5.23000 +0.08	5.25	5.15	5.15	6,801
11 Jul 18	5.15000 -0.05	5.25	5.15	5.23	1,800
10 Jul 18	5.20000 +0.10	5.30	5.10	5.10	24,835
09 Jul 18	5.10000 +0.00	5.15	5.10	5.15	27,579
06 Jul 18	5.10000 +0.00	5.15	5.10	5.15	53,071
05 Jul 18	5.10000 +0.05	5.15	5.06	5.10	25,501
03 Jul 18	5.05000 +0.05	5.10	5.00	5.00	14,425
02 Jul 18	5.00000 +0.00	5.05	4.90	4.95	7,164
29 Jun 18	5.00000 +0.18	5.07	4.75	4.75	69,394
28 Jun 18	4.82000 +0.07	4.85	4.75	4.75	9,553
27 Jun 18	4.75000 -0.05	4.85	4.75	4.75	22,460
26 Jun 18	4.80000 -0.15	4.90	4.78	4.90	31,777
25 Jun 18	4.95000 +0.00	4.95	4.87	4.90	15,403
22 Jun 18	4.95000 +0.05	5.00	4.85	4.85	63,040
21 Jun 18	4.90000 -0.10	4.99	4.90	4.95	20,316
20 Jun 18	5.00000 +0.07	5.00	4.91	4.95	13,116
19 Jun 18	4.93000 -0.07	4.93	4.85	4.90	8,602
18 Jun 18	5.00000 +0.07	5.00	4.90	4.90	6,353
15 Jun 18	4.93000 -0.04	5.00	4.90	5.00	29,665
14 Jun 18	4.97000 -0.13	5.08	4.95	5.05	39,514
13 Jun 18	5.10000 +0.00	5.15	5.05	5.08	4,750
12 Jun 18	5.10000 +0.02	5.10	5.08	5.08	2,598
11 Jun 18	5.08000 -0.02	5.10	5.05	5.05	11,445
08 Jun 18	5.10000 +0.05	5.10	5.00	5.10	16,198
07 Jun 18	5.05000 -0.05	5.10	5.05	5.05	9,670
06 Jun 18	5.10000 +0.05	5.15	5.05	5.10	5,717
05 Jun 18	5.05000 -0.10	5.15	5.05	5.15	16,123
04 Jun 18	5.15000 +0.05	5.20	5.12	5.15	19,312
01 Jun 18	5.10000 +0.00	5.15	5.08	5.10	22,009
31 May 18	5.10000 -0.15	5.20	5.10	5.20	12,568
30 May 18	5.25000 +0.15	5.25	5.16	5.20	9,457
29 May 18	5.10000 -0.03	5.20	5.10	5.10	32,392
25 May 18	5.13000 -0.07	5.17	5.10	5.15	23,438
24 May 18	5.20000 -0.05	5.22	5.15	5.20	15,437
23 May 18	5.25000 +0.00	5.25	5.20	5.20	9,694
22 May 18	5.25000 +0.05	5.28	5.21	5.25	6,609
21 May 18	5.20000 +0.00	5.30	5.15	5.30	6,618
18 May 18	5.20000 -0.03	5.23	5.15	5.15	27,616
17 May 18	5.23000 -0.02	5.30	5.23	5.25	14,430
16 May 18	5.25000 -0.05	5.35	5.20	5.25	14,217
15 May 18	5.30000 +0.05	5.33	5.15	5.25	21,440
14 May 18	5.25000 +0.05	5.30	5.22	5.25	16,461
11 May 18	5.20000 -0.05	5.25	5.15	5.20	20,795
10 May 18	5.25000 +0.05	5.28	5.15	5.15	20,695
09 May 18	5.20000 +0.00	5.25	5.15	5.15	20,558
08 May 18	5.20000 -0.10	5.39	5.03	5.30	62,693
07 May 18	5.30000 -0.15	5.40	5.30	5.30	22,995
04 May 18	5.45000 +0.10	5.45	5.35	5.35	20,623
03 May 18	5.35000 +0.05	5.40	5.30	5.30	6,370
02 May 18	5.30000 +0.05	5.33	5.25	5.25	17,319
01 May 18	5.25000 -0.03	5.28	5.20	5.25	6,595
30 Apr 18	5.28000 -0.07	5.33	5.25	5.30	7,084
27 Apr 18	5.35000 +0.05	5.35	5.30	5.30	5,137
26 Apr 18	5.30000 +0.10	5.35	5.20	5.20	18,089
25 Apr 18	5.20000 -0.05	5.30	5.20	5.25	24,632
24 Apr 18	5.25000 -0.05	5.30	5.20	5.30	7,617
23 Apr 18	5.30000 +0.00	5.33	5.20	5.30	19,048
20 Apr 18	5.30000 -0.10	5.40	5.25	5.40	13,581
19 Apr 18	5.40000 -0.10	5.50	5.38	5.45	10,805
18 Apr 18	5.50000 +0.05	5.55	5.40	5.40	28,802
17 Apr 18	5.45000 +0.00	5.50	5.45	5.45	47,800
16 Apr 18	5.45000 +0.10	5.48	5.35	5.35	20,026
13 Apr 18	5.35000 -0.10	5.45	5.35	5.45	23,575
12 Apr 18	5.45000 -0.03	5.45	5.38	5.45	9,023
11 Apr 18	5.48000 +0.03	5.50	5.40	5.40	9,126
10 Apr 18	5.45000 +0.07	5.45	5.40	5.40	6,772
09 Apr 18	5.38000 -0.02	5.45	5.38	5.40	14,456
06 Apr 18	5.40000 +0.00	5.43	5.35	5.35	27,934
05 Apr 18	5.40000 +0.05	5.45	5.35	5.40	29,511
04 Apr 18	5.35000 -0.05	5.40	5.30	5.40	17,143
03 Apr 18	5.40000 +0.05	5.43	5.35	5.35	12,349
02 Apr 18	5.35000 -0.10	5.45	5.30	5.40	24,885
29 Mar 18	5.45000 +0.10	5.45	5.35	5.35	24,490
28 Mar 18	5.35000 -0.05	5.40	5.30	5.38	21,959
27 Mar 18	5.40000 -0.05	5.48	5.40	5.45	13,545
26 Mar 18	5.45000 -0.05	5.45	5.40	5.45	20,793
23 Mar 18	5.50000 +0.05	5.60	5.45	5.50	15,720
22 Mar 18	5.45000 -0.25	5.65	5.45	5.65	32,528
21 Mar 18	5.70000 +0.20	5.70	5.55	5.60	58,332
20 Mar 18	5.50000 -0.05	5.55	5.40	5.50	114,372
19 Mar 18	5.55000 +0.05	5.55	5.45	5.45	63,864
16 Mar 18	5.50000 -0.20	5.70	5.46	5.70	60,546
15 Mar 18	5.70000 -0.05	5.80	5.65	5.80	30,328
14 Mar 18	5.75000 +0.15	5.80	5.60	5.65	13,834
13 Mar 18	5.60000 -0.10	5.70	5.60	5.65	15,481
12 Mar 18	5.70000 -0.05	5.75	5.67	5.70	33,717
09 Mar 18	5.75000 +0.05	5.75	5.65	5.65	22,426
08 Mar 18	5.70000 +0.05	5.75	5.60	5.60	60,043
07 Mar 18	5.65000 +0.00	5.65	5.55	5.60	58,573
06 Mar 18	5.65000 -0.10	5.80	5.61	5.80	23,249
05 Mar 18	5.75000 +0.00	5.85	5.60	5.75	175,010
02 Mar 18	5.75000 +0.15	5.80	5.45	5.55	40,117
01 Mar 18	5.60000 +0.05	5.65	5.50	5.50	31,142
28 Feb 18	5.55000 +0.30	5.64	5.30	5.30	102,852
27 Feb 18	5.25000 +0.00	5.30	5.18	5.30	16,988
26 Feb 18	5.25000 -0.05	5.35	5.25	5.35	15,442
23 Feb 18	5.30000 +0.10	5.30	5.25	5.25	10,542
22 Feb 18	5.20000 +0.05	5.25	5.20	5.20	19,343
21 Feb 18	5.15000 +0.00	5.30	5.13	5.15	16,566
20 Feb 18	5.15000 -0.05	5.20	5.15	5.15	5,090
16 Feb 18	5.20000 +0.00	5.30	5.15	5.30	17,567
15 Feb 18	5.20000 +0.05	5.25	5.12	5.20	13,900
14 Feb 18	5.15000 -0.05	5.25	5.00	5.15	127,708
13 Feb 18	5.20000 -0.05	5.23	5.15	5.20	13,477
12 Feb 18	5.25000 +0.10	5.30	5.15	5.15	9,864
09 Feb 18	5.15000 -0.05	5.25	5.13	5.20	17,714
08 Feb 18	5.20000 +0.00	5.25	5.17	5.25	30,324
07 Feb 18	5.20000 +0.15	5.25	5.10	5.10	24,963
06 Feb 18	5.05000 -0.20	5.20	5.03	5.20	32,839
05 Feb 18	5.25000 -0.10	5.35	5.20	5.35	20,408
02 Feb 18	5.35000 -0.05	5.40	5.20	5.40	69,746
01 Feb 18	5.40000 -0.10	5.50	5.35	5.45	34,417
31 Jan 18	5.50000 +0.05	5.55	5.41	5.45	12,417
30 Jan 18	5.45000 -0.10	5.55	5.45	5.50	17,684
29 Jan 18	5.55000 +0.00	5.60	5.50	5.50	28,955
26 Jan 18	5.55000 -0.05	5.65	5.55	5.60	21,088
25 Jan 18	5.60000 -0.05	5.70	5.58	5.70	34,810
24 Jan 18	5.65000 +0.00	5.70	5.61	5.70	24,680
23 Jan 18	5.65000 +0.00	5.65	5.60	5.65	10,219
22 Jan 18	5.65000 +0.00	5.70	5.63	5.65	21,109
19 Jan 18	5.65000 +0.05	5.70	5.60	5.60	15,751
18 Jan 18	5.60000 -0.10	5.73	5.60	5.70	47,901
17 Jan 18	5.70000 -0.10	5.80	5.65	5.80	22,185
16 Jan 18	5.80000 +0.12	5.85	5.75	5.75	32,941
12 Jan 18	5.68000 +0.03	5.70	5.65	5.65	25,458
11 Jan 18	5.65000 -0.10	5.75	5.65	5.75	42,663
10 Jan 18	5.75000 -0.10	5.80	5.73	5.80	23,583
09 Jan 18	5.85000 +0.00	5.85	5.80	5.80	22,350
08 Jan 18	5.85000 -0.05	5.90	5.85	5.85	26,178
05 Jan 18	5.90000 +0.05	5.95	5.85	5.85	10,076
04 Jan 18	5.85000 -0.05	5.95	5.81	5.95	33,170
03 Jan 18	5.90000 -0.05	5.95	5.85	5.85	30,623
02 Jan 18	5.95000 +0.00	6.00	5.85	5.90	49,514
29 Dec 17	5.95000 +0.05	5.95	5.80	5.80	14,315
28 Dec 17	5.90000 +0.15	5.90	5.75	5.75	17,516
27 Dec 17	5.75000 +0.15	5.85	5.73	5.75	44,888
26 Dec 17	5.60000 -0.15	5.75	5.41	5.70	39,149
22 Dec 17	5.75000 -0.05	5.80	5.70	5.80	43,620
21 Dec 17	5.80000 +0.05	5.85	5.75	5.75	21,600
20 Dec 17	5.75000 +0.00	5.80	5.70	5.80	8,170
19 Dec 17	5.75000 -0.05	5.85	5.75	5.75	56,600
18 Dec 17	5.80000 +0.05	5.85	5.70	5.70	37,200
15 Dec 17	5.75000 -0.10	5.88	5.73	5.88	63,023
14 Dec 17	5.85000 +0.00	5.90	5.80	5.85	26,168
13 Dec 17	5.85000 -0.10	5.90	5.75	5.85	44,220
12 Dec 17	5.95000 -0.05	6.00	5.85	5.95	29,416
11 Dec 17	6.00000 -0.15	6.15	5.90	6.10	21,915
08 Dec 17	6.15000 -0.05	6.25	6.05	6.25	19,475
07 Dec 17	6.20000 +0.00	6.25	6.04	6.13	15,828
06 Dec 17	6.20000 +0.20	6.35	5.95	5.95	57,099
05 Dec 17	6.00000 -0.05	6.10	5.92	6.05	21,298
04 Dec 17	6.05000 +0.00	6.15	6.00	6.10	47,504
01 Dec 17	6.05000 +0.05	6.10	5.98	6.00	45,997
30 Nov 17	6.00000 +0.05	6.05	5.90	6.00	34,385
29 Nov 17	5.95000 -0.10	6.10	5.95	6.00	15,837
28 Nov 17	6.05000 +0.15	6.07	5.85	5.85	23,324
27 Nov 17	5.90000 -0.05	5.95	5.90	5.95	16,056
24 Nov 17	5.95000 +0.00	6.00	5.85	5.85	9,012
22 Nov 17	5.95000 +0.10	5.95	5.90	5.90	10,577
21 Nov 17	5.85000 +0.05	5.90	5.78	5.78	28,307
20 Nov 17	5.80000 -0.05	5.85	5.75	5.85	6,203
17 Nov 17	5.85000 +0.03	5.85	5.78	5.80	55,908
16 Nov 17	5.82500 +0.07	5.85	5.68	5.70	30,157
15 Nov 17	5.75000 -0.05	5.85	5.71	5.85	23,163
14 Nov 17	5.80000 +0.00	5.90	5.75	5.80	16,848
13 Nov 17	5.80000 -0.27	6.05	5.80	6.00	18,815
10 Nov 17	6.07500 +0.02	6.10	6.00	6.00	19,176
09 Nov 17	6.05000 -0.05	6.10	6.00	6.00	14,152
08 Nov 17	6.10000 +0.10	6.11	5.90	5.90	29,805
07 Nov 17	6.00000 +0.10	6.00	5.85	5.85	11,250
06 Nov 17	5.90000 +0.05	5.95	5.85	5.85	9,544
03 Nov 17	5.85500 +0.01	5.86	5.85	5.85	991
02 Nov 17	5.85000 -0.05	5.90	5.80	5.85	5,374
01 Nov 17	5.90000 +0.00	5.95	5.85	5.85	35,915
31 Oct 17	5.90000 -0.15	6.00	5.90	6.00	10,954
30 Oct 17	6.05000 +0.05	6.10	5.90	5.90	44,864
27 Oct 17	6.00000 -0.05	6.05	5.92	5.92	9,219
26 Oct 17	6.05000 +0.03	6.05	5.95	5.97	22,854
25 Oct 17	6.02500 -0.13	6.20	6.01	6.10	12,997
24 Oct 17	6.15000 -0.05	6.25	6.10	6.20	19,896
23 Oct 17	6.20000 +0.00	6.25	6.20	6.25	6,053
20 Oct 17	6.20000 -0.10	6.35	6.11	6.25	20,857
19 Oct 17	6.30000 -0.05	6.40	6.25	6.40	12,222
18 Oct 17	6.35000 +0.30	6.40	6.10	6.10	52,386
17 Oct 17	6.05000 +0.20	6.10	5.85	5.85	15,915
16 Oct 17	5.85000 -0.10	5.95	5.85	5.95	7,523
13 Oct 17	5.95000 +0.00	6.00	5.90	6.00	5,993
12 Oct 17	5.95000 +0.00	5.95	5.87	5.90	6,175
11 Oct 17	5.95000 +0.00	5.95	5.88	5.95	13,123
10 Oct 17	5.95000 +0.00	6.00	5.90	5.95	10,936
09 Oct 17	5.95000 -0.05	6.00	5.90	5.95	5,596
06 Oct 17	6.00000 +0.10	6.00	5.90	5.90	35,100
05 Oct 17	5.90000 -0.05	6.00	5.85	5.95	24,560
04 Oct 17	5.95000 +0.00	6.00	5.90	5.90	11,900
03 Oct 17	5.95000 +0.00	6.00	5.90	5.90	11,400
02 Oct 17	5.94500 +0.10	5.95	5.75	5.80	21,483
29 Sep 17	5.85000 +0.00	5.90	5.82	5.85	9,412
28 Sep 17	5.85000 +0.05	5.90	5.75	5.80	25,228
27 Sep 17	5.80000 -0.15	5.90	5.80	5.90	7,914
26 Sep 17	5.95000 +0.10	6.00	5.80	5.85	35,630
25 Sep 17	5.85000 +0.00	5.95	5.80	5.80	11,361
22 Sep 17	5.85000 -0.10	5.95	5.82	5.95	26,694
21 Sep 17	5.95000 -0.05	6.00	5.90	5.95	12,735
20 Sep 17	6.00000 +0.00	6.06	5.95	6.00	11,480
19 Sep 17	6.00000 -0.03	6.10	5.95	6.10	24,090
18 Sep 17	6.02500 -0.03	6.20	6.02	6.15	19,482
15 Sep 17	6.05000 -0.10	6.20	6.03	6.15	44,204
14 Sep 17	6.15000 -0.05	6.20	6.15	6.15	36,308
13 Sep 17	6.20000 -0.15	6.30	6.11	6.30	22,871
12 Sep 17	6.35000 +0.05	6.35	6.21	6.25	14,811
11 Sep 17	6.30000 -0.10	6.35	6.20	6.35	30,970
08 Sep 17	6.40000 +0.05	6.40	6.30	6.30	22,769
07 Sep 17	6.35000 +0.05	6.35	6.30	6.30	8,803
06 Sep 17	6.30000 +0.05	6.35	6.23	6.25	25,422
05 Sep 17	6.25000 +0.00	6.25	6.15	6.20	35,300
01 Sep 17	6.25000 +0.10	6.30	6.15	6.15	32,600
31 Aug 17	6.15000 +0.05	6.18	6.05	6.05	35,676
30 Aug 17	6.10000 +0.00	6.13	6.05	6.10	16,142
29 Aug 17	6.10000 -0.05	6.20	6.10	6.20	26,875
28 Aug 17	6.15000 -0.15	6.30	6.15	6.25	6,976
25 Aug 17	6.30000 +0.00	6.30	6.20	6.27	11,905
24 Aug 17	6.30000 +0.05	6.33	6.20	6.20	33,093
23 Aug 17	6.25000 +0.15	6.25	6.05	6.05	29,915
22 Aug 17	6.10000 -0.10	6.25	6.06	6.25	14,932
21 Aug 17	6.20000 +0.00	6.25	6.15	6.25	17,487
18 Aug 17	6.20000 +0.00	6.25	6.16	6.25	10,238
17 Aug 17	6.20000 +0.00	6.30	6.18	6.30	37,306
16 Aug 17	6.20000 -0.05	6.30	6.20	6.20	48,721
15 Aug 17	6.25000 +0.00	6.30	6.25	6.30	11,323
14 Aug 17	6.25000 +0.05	6.32	6.20	6.20	20,104
11 Aug 17	6.20000 -0.08	6.45	6.18	6.25	113,788
10 Aug 17	6.27500 -0.22	6.45	6.27	6.30	14,738
09 Aug 17	6.50000 -0.05	6.55	6.45	6.45	34,958
08 Aug 17	6.55000 +0.05	6.55	6.45	6.45	38,072
07 Aug 17	6.50000 +0.00	6.50	6.40	6.45	15,497
04 Aug 17	6.50000 +0.05	6.55	6.45	6.50	13,995
03 Aug 17	6.45000 +0.05	6.55	6.44	6.45	13,627
02 Aug 17	6.40000 +0.10	6.50	6.25	6.25	24,600
01 Aug 17	6.30000 -0.20	6.50	6.20	6.50	29,978
31 Jul 17	6.50000 -0.05	6.57	6.45	6.55	40,131
28 Jul 17	6.55000 +0.10	6.55	6.45	6.45	25,731
27 Jul 17	6.45000 +0.00	6.50	6.40	6.50	14,414
26 Jul 17	6.45000 +0.10	6.55	6.40	6.40	19,086
25 Jul 17	6.35000 -0.15	6.50	6.35	6.50	16,291
24 Jul 17	6.50000 +0.00	6.55	6.46	6.55	8,291
21 Jul 17	6.50000 +0.05	6.53	6.44	6.45	19,392
20 Jul 17	6.45000 +0.00	6.50	6.44	6.50	15,351
19 Jul 17	6.45000 +0.05	6.60	6.30	6.35	45,536
18 Jul 17	6.40000 +0.10	6.40	6.27	6.30	18,045
17 Jul 17	6.30000 -0.02	6.35	6.25	6.35	25,545
14 Jul 17	6.32500 +0.07	6.35	6.13	6.30	26,892
13 Jul 17	6.25000 +0.00	6.28	6.15	6.20	44,867
12 Jul 17	6.25000 +0.15	6.30	6.10	6.10	25,711
11 Jul 17	6.10000 -0.10	6.25	6.05	6.20	23,337
10 Jul 17	6.20000 -0.05	6.30	6.20	6.25	16,700
07 Jul 17	6.25000 -0.10	6.30	6.24	6.30	23,255
06 Jul 17	6.35000 -0.10	6.45	6.35	6.45	12,132
05 Jul 17	6.45000 +0.00	6.45	6.30	6.40	26,908
03 Jul 17	6.45000 +0.05	6.45	6.41	6.45	4,584
30 Jun 17	6.40000 +0.03	6.44	6.32	6.40	53,259
29 Jun 17	6.36640 +0.12	6.44	6.25	6.25	40,969
28 Jun 17	6.25000 +0.15	6.30	6.05	6.05	42,798
27 Jun 17	6.10000 +0.05	6.10	6.00	6.00	20,627
26 Jun 17	6.05000 +0.00	6.15	6.04	6.05	25,577
23 Jun 17	6.05000 +0.00	6.10	5.95	5.95	56,268
22 Jun 17	6.05000 +0.20	6.07	5.90	5.90	65,777
21 Jun 17	5.85000 +0.00	5.90	5.80	5.80	9,700
20 Jun 17	5.85000 -0.05	5.90	5.80	5.80	14,900
19 Jun 17	5.90000 +0.03	5.95	5.85	5.90	43,237
16 Jun 17	5.87500 +0.28	5.90	5.60	5.60	53,194
15 Jun 17	5.60000 -0.05	5.68	5.55	5.65	25,741
14 Jun 17	5.65000 -0.10	5.80	5.65	5.75	43,407
13 Jun 17	5.75000 +0.03	5.80	5.70	5.75	14,339
12 Jun 17	5.72500 +0.07	5.75	5.65	5.70	24,383
09 Jun 17	5.65000 +0.00	5.75	5.60	5.60	11,388
08 Jun 17	5.65000 -0.05	5.70	5.61	5.70	16,902
07 Jun 17	5.70000 -0.05	5.78	5.65	5.75	19,962
06 Jun 17	5.75000 +0.03	5.85	5.70	5.70	30,018
05 Jun 17	5.72500 +0.03	5.78	5.70	5.70	26,181
02 Jun 17	5.70000 +0.05	5.80	5.60	5.65	71,209
01 Jun 17	5.65000 +0.05	5.70	5.62	5.65	87,199
31 May 17	5.60000 +0.00	5.65	5.55	5.60	67,161
30 May 17	5.60000 -0.05	5.70	5.60	5.60	36,289
26 May 17	5.65000 +0.05	5.68	5.55	5.57	25,162
25 May 17	5.60000 +0.00	5.70	5.50	5.50	18,057
24 May 17	5.60000 +0.03	5.64	5.50	5.57	16,096
23 May 17	5.57500 +0.17	5.60	5.50	5.50	18,500
22 May 17	5.40000 -0.05	5.50	5.32	5.45	17,427
19 May 17	5.45000 +0.20	5.50	5.25	5.25	55,862
18 May 17	5.25000 +0.05	5.30	5.13	5.20	17,232
17 May 17	5.20000 +0.00	5.25	5.16	5.16	19,175
16 May 17	5.20000 +0.10	5.24	5.10	5.15	28,031
15 May 17	5.10000 +0.00	5.18	5.10	5.15	18,863
12 May 17	5.10000 -0.05	5.15	5.10	5.15	33,293
11 May 17	5.15000 +0.00	5.20	5.10	5.15	13,983
10 May 17	5.15000 -0.10	5.25	5.10	5.25	29,332
09 May 17	5.25000 -0.10	5.35	5.20	5.35	133,207
08 May 17	5.35000 +0.00	5.38	5.22	5.30	53,587
05 May 17	5.35000 +0.25	5.40	5.10	5.15	54,658
04 May 17	5.10000 -0.05	5.18	5.00	5.18	32,995
03 May 17	5.15000 +0.05	5.15	5.07	5.10	35,101
02 May 17	5.10000 +0.00	5.15	5.07	5.15	14,698
01 May 17	5.10000 +0.00	5.15	5.05	5.15	35,538
28 Apr 17	5.10000 +0.00	5.15	5.07	5.10	20,341
27 Apr 17	5.10000 -0.05	5.20	5.05	5.20	37,788
26 Apr 17	5.15000 +0.03	5.20	5.12	5.15	43,863
25 Apr 17	5.12500 -0.03	5.20	5.05	5.15	37,680
24 Apr 17	5.15000 +0.00	5.25	5.10	5.15	46,120
21 Apr 17	5.15000 -0.14	5.30	5.07	5.30	56,566
20 Apr 17	5.29500 -0.15	5.50	5.28	5.50	43,986
19 Apr 17	5.45000 -0.05	5.55	5.39	5.50	49,650
18 Apr 17	5.50000 -0.10	5.65	5.47	5.65	84,081
17 Apr 17	5.60000 -0.04	5.69	5.57	5.60	33,998
13 Apr 17	5.63950 -0.11	5.80	5.63	5.80	18,144
12 Apr 17	5.75000 -0.05	5.80	5.66	5.80	39,331
11 Apr 17	5.80000 +0.00	5.85	5.75	5.85	48,808
10 Apr 17	5.80000 +0.10	5.85	5.70	5.80	59,397
07 Apr 17	5.70000 +0.00	5.75	5.66	5.75	111,574
06 Apr 17	5.70000 +0.10	5.70	5.55	5.55	230
05 Apr 17	5.60000 -0.05	5.68	5.58	5.65	759
04 Apr 17	5.65000 -0.10	5.70	5.61	5.70	40,925
03 Apr 17	5.75000 -0.10	5.85	5.70	5.85	38,196
31 Mar 17	5.85000 +0.00	5.90	5.75	5.80	10,840
30 Mar 17	5.85000 +0.05	5.90	5.78	5.85	20,821
29 Mar 17	5.80000 +0.05	5.90	5.76	5.85	15,840
28 Mar 17	5.75000 +0.00	5.95	5.75	5.85	39,958
27 Mar 17	5.75000 +0.15	5.80	5.53	5.60	52,065
24 Mar 17	5.60000 +0.00	5.60	5.52	5.60	57,415
23 Mar 17	5.60000 +0.10	5.60	5.50	5.50	58,531
22 Mar 17	5.50000 +0.10	5.50	5.35	5.35	24,014
21 Mar 17	5.40000 -0.05	5.53	5.38	5.50	18,224
20 Mar 17	5.45000 +0.20	5.45	5.25	5.25	50,084
17 Mar 17	5.25000 -0.10	5.40	5.25	5.40	41,637
16 Mar 17	5.35000 -0.05	5.50	5.35	5.45	42,945
15 Mar 17	5.40000 +0.15	5.45	5.25	5.25	43,580
14 Mar 17	5.25000 -0.15	5.40	5.22	5.40	29,912
13 Mar 17	5.40000 +0.05	5.44	5.35	5.40	49,445
10 Mar 17	5.35000 +0.00	5.40	5.30	5.30	24,650
09 Mar 17	5.35000 +0.00	5.40	5.30	5.35	28,988
08 Mar 17	5.35000 -0.05	5.40	5.30	5.40	42,721
07 Mar 17	5.40000 +0.00	5.45	5.35	5.40	128,378
06 Mar 17	5.40000 -0.20	5.60	5.32	5.60	70,144
03 Mar 17	5.60000 +0.35	5.60	5.35	5.35	91,086
02 Mar 17	5.25000 -0.05	5.30	5.20	5.30	60,980
01 Mar 17	5.30000 -0.05	5.38	5.25	5.35	35,561
28 Feb 17	5.35000 -0.05	5.40	5.32	5.40	40,436
27 Feb 17	5.40000 -0.05	5.45	5.35	5.40	96,207
24 Feb 17	5.45000 -0.05	5.50	5.40	5.45	54,567
23 Feb 17	5.50000 -0.05	5.65	5.50	5.60	72,421
22 Feb 17	5.55000 -0.05	5.63	5.50	5.60	133,164
21 Feb 17	5.60000 -0.10	5.68	5.60	5.65	34,916
17 Feb 17	5.70000 +0.00	5.75	5.60	5.75	33,153
16 Feb 17	5.70000 +0.00	5.75	5.65	5.70	58,282
15 Feb 17	5.70000 -0.10	5.80	5.70	5.80	68,769
14 Feb 17	5.80000 -0.10	5.90	5.80	5.85	38,284
13 Feb 17	5.90000 -0.10	5.90	5.75	5.90	89,266
10 Feb 17	6.00000 +0.00	6.05	5.85	5.85	48,722
09 Feb 17	6.00000 +0.03	6.05	5.92	5.95	67,590
08 Feb 17	5.97500 +0.17	6.00	5.70	5.80	66,848
07 Feb 17	5.80000 -0.05	5.85	5.70	5.85	57,030
06 Feb 17	5.85000 -0.10	5.95	5.82	5.90	37,241
03 Feb 17	5.95000 +0.10	6.05	5.82	5.85	159,644
02 Feb 17	5.85000 -0.05	5.90	5.78	5.90	942
01 Feb 17	5.90000 +0.00	5.90	5.78	5.85	248
31 Jan 17	5.90000 +0.10	5.90	5.80	5.80	9,421
30 Jan 17	5.80000 -0.15	5.90	5.70	5.90	125,979
27 Jan 17	5.95000 -0.05	6.00	5.85	6.00	61,550
26 Jan 17	6.00000 -0.10	6.10	5.91	6.10	40,531
25 Jan 17	6.10000 +0.20	6.10	5.90	5.90	27,310
24 Jan 17	5.90000 +0.00	6.00	5.90	5.90	23,724
23 Jan 17	5.90000 +0.10	5.93	5.75	5.75	60,050
20 Jan 17	5.80000 -0.10	5.95	5.80	5.90	25,903
19 Jan 17	5.90000 -0.15	6.00	5.86	6.00	33,363
18 Jan 17	6.05000 -0.15	6.15	5.96	6.15	55,369
17 Jan 17	6.20000 +0.15	6.24	6.05	6.05	95,950
13 Jan 17	6.05000 +0.05	6.10	5.97	6.00	42,070
12 Jan 17	6.00000 +0.10	6.00	5.80	5.90	41,495
11 Jan 17	5.90000 +0.15	5.90	5.70	5.70	38,772
10 Jan 17	5.75000 +0.25	5.75	5.50	5.50	92,550
09 Jan 17	5.50000 -0.10	5.65	5.50	5.65	25,857
06 Jan 17	5.60000 +0.00	5.65	5.55	5.65	30,550
05 Jan 17	5.60000 +0.05	5.65	5.60	5.60	35,212
04 Jan 17	5.55000 +0.05	5.65	5.45	5.45	37,833
03 Jan 17	5.50000 +0.00	5.57	5.40	5.50	51,198
30 Dec 16	5.50000 -0.05	5.60	5.50	5.55	30,883
29 Dec 16	5.55000 +0.10	5.55	5.45	5.50	41,202
28 Dec 16	5.45000 +0.05	5.50	5.40	5.40	30,607
27 Dec 16	5.40000 -0.05	5.47	5.30	5.40	44,709
23 Dec 16	5.45000 -0.10	5.53	5.40	5.50	40,608
22 Dec 16	5.55000 +0.00	5.65	5.47	5.55	53,903
21 Dec 16	5.55000 +0.10	5.55	5.40	5.40	31,933
20 Dec 16	5.45000 -0.10	5.70	5.40	5.65	84,033
19 Dec 16	5.55000 +0.05	5.68	5.35	5.50	89,161
16 Dec 16	5.50000 +0.10	5.50	5.35	5.40	33,935
15 Dec 16	5.40000 +0.00	5.45	5.25	5.35	40,283
14 Dec 16	5.40000 -0.20	5.60	5.40	5.50	45,424
13 Dec 16	5.60000 +0.00	5.65	5.53	5.55	39,590
12 Dec 16	5.60000 -0.10	5.75	5.55	5.65	70,233
09 Dec 16	5.70000 +0.10	5.82	5.60	5.60	148,264
08 Dec 16	5.60000 +0.10	5.65	5.50	5.50	43,618
07 Dec 16	5.50000 -0.05	5.65	5.50	5.55	39,544
06 Dec 16	5.55000 +0.05	5.55	5.45	5.45	53,644
05 Dec 16	5.50000 +0.00	5.60	5.45	5.50	80,848
02 Dec 16	5.50000 +0.07	5.50	5.40	5.50	49,760
01 Dec 16	5.42500 -0.02	5.60	5.38	5.45	63,226
30 Nov 16	5.45000 +0.05	5.53	5.35	5.35	125,777
29 Nov 16	5.40000 -0.10	5.45	5.30	5.40	86,281
28 Nov 16	5.50000 +0.20	5.50	5.30	5.40	243,291
25 Nov 16	5.30000 +1.05	5.40	4.90	4.95	330,513
23 Nov 16	4.25000 +0.10	4.35	4.15	4.20	44,225
22 Nov 16	4.15000 +0.00	4.30	4.05	4.05	45,394
21 Nov 16	4.15000 +0.00	4.20	4.05	4.20	43,817
18 Nov 16	4.15000 +0.20	4.20	3.90	3.90	49,658
17 Nov 16	3.95000 +0.00	4.03	3.90	3.90	31,564
16 Nov 16	3.95000 +0.05	4.00	3.85	3.90	42,517
15 Nov 16	3.90000 +0.10	3.90	3.78	3.80	29,462
14 Nov 16	3.80000 -0.14	3.95	3.75	3.90	45,947
11 Nov 16	3.94500 -0.11	4.03	3.86	4.00	89,081
10 Nov 16	4.05000 -0.10	4.18	4.00	4.10	56,593
09 Nov 16	4.15000 -0.20	4.30	4.15	4.25	42,382
08 Nov 16	4.35000 +0.10	4.35	4.20	4.20	28,802
07 Nov 16	4.25000 +0.15	4.45	4.25	4.35	78,253
04 Nov 16	4.10000 -0.20	4.30	4.07	4.20	50,881
03 Nov 16	4.30000 +0.00	4.35	4.25	4.30	20,547
02 Nov 16	4.30000 -0.10	4.40	4.30	4.40	45,804
01 Nov 16	4.40000 -0.05	4.50	4.30	4.40	63,750
31 Oct 16	4.45000 -0.04	4.47	4.40	4.45	24,292
28 Oct 16	4.49000 +0.02	4.49	4.43	4.45	26,898
27 Oct 16	4.47000 +0.00	4.50	4.44	4.50	14,074
26 Oct 16	4.47000 +0.00	4.57	4.47	4.47	32,988
25 Oct 16	4.47000 -0.05	4.55	4.46	4.53	85,884
24 Oct 16	4.52000 -0.08	4.59	4.47	4.59	27,783
21 Oct 16	4.60000 -0.09	4.68	4.58	4.64	62,635
20 Oct 16	4.69000 +0.07	4.69	4.58	4.61	65,452
19 Oct 16	4.62000 +0.05	4.68	4.56	4.56	69,792
18 Oct 16	4.57000 +0.10	4.63	4.47	4.47	65,326
17 Oct 16	4.47000 -0.01	4.47	4.42	4.46	38,549
14 Oct 16	4.48000 +0.09	4.49	4.38	4.38	35,872
13 Oct 16	4.39000 +0.02	4.41	4.30	4.33	26,648
12 Oct 16	4.37000 +0.06	4.38	4.25	4.27	38,105
11 Oct 16	4.31000 -0.02	4.34	4.29	4.33	49,389
10 Oct 16	4.33000 +0.01	4.36	4.30	4.31	15,384
07 Oct 16	4.32000 -0.03	4.34	4.26	4.34	99,061
06 Oct 16	4.35000 +0.04	4.38	4.28	4.28	28,657
05 Oct 16	4.31000 -0.10	4.42	4.30	4.42	30,134
04 Oct 16	4.41000 +0.00	4.46	4.37	4.39	102,269
03 Oct 16	4.41000 -0.04	4.46	4.39	4.44	34,523
30 Sep 16	4.45000 +0.00	4.48	4.43	4.45	33,576
29 Sep 16	4.45000 -0.08	4.54	4.41	4.51	30,560
28 Sep 16	4.53000 +0.07	4.55	4.39	4.44	49,090
27 Sep 16	4.46000 -0.06	4.56	4.44	4.49	49,305
26 Sep 16	4.52000 -0.17	4.66	4.52	4.66	43,181
23 Sep 16	4.69000 +0.02	4.72	4.64	4.64	92,953
22 Sep 16	4.67000 +0.06	4.75	4.63	4.63	49,832
21 Sep 16	4.61000 +0.07	4.62	4.53	4.56	71,045
20 Sep 16	4.54000 +0.04	4.55	4.50	4.50	34,026
19 Sep 16	4.50000 -0.05	4.59	4.50	4.58	45,780
16 Sep 16	4.55000 -0.02	4.56	4.49	4.52	48,816
15 Sep 16	4.57000 +0.01	4.61	4.55	4.57	57,030
14 Sep 16	4.56000 +0.09	4.57	4.41	4.41	64,202
13 Sep 16	4.47000 -0.11	4.52	4.34	4.52	65,153
12 Sep 16	4.58000 -0.08	4.69	4.52	4.63	58,766
09 Sep 16	4.66000 +0.00	4.68	4.57	4.59	98,229
08 Sep 16	4.66000 +0.03	4.66	4.61	4.64	69,430
07 Sep 16	4.63000 +0.09	4.64	4.53	4.57	22,395
06 Sep 16	4.54000 +0.10	4.55	4.45	4.45	79,007
02 Sep 16	4.44000 +0.14	4.44	4.29	4.29	28,226
01 Sep 16	4.30000 -0.04	4.34	4.23	4.33	28,450
31 Aug 16	4.34000 -0.08	4.43	4.27	4.41	45,322
30 Aug 16	4.42000 -0.04	4.48	4.40	4.40	40,993
29 Aug 16	4.46000 +0.08	4.47	4.39	4.40	29,782
26 Aug 16	4.38000 -0.07	4.51	4.35	4.49	33,442
25 Aug 16	4.45000 +0.03	4.47	4.40	4.41	25,580
24 Aug 16	4.42000 -0.03	4.47	4.38	4.45	18,943
23 Aug 16	4.45000 +0.05	4.49	4.41	4.42	29,120
22 Aug 16	4.40000 -0.05	4.45	4.36	4.45	28,104
19 Aug 16	4.45000 -0.03	4.46	4.39	4.43	71,904
18 Aug 16	4.48000 +0.06	4.48	4.39	4.40	17,271
17 Aug 16	4.42000 -0.02	4.46	4.34	4.43	35,656
16 Aug 16	4.44000 -0.02	4.49	4.42	4.48	56,527
15 Aug 16	4.46000 -0.04	4.52	4.46	4.49	26,444
12 Aug 16	4.50000 -0.10	4.61	4.47	4.59	54,198
11 Aug 16	4.60000 -0.06	4.69	4.51	4.69	71,658
10 Aug 16	4.66000 -0.12	4.84	4.61	4.79	41,480
09 Aug 16	4.78000 +0.05	4.89	4.76	4.81	47,589
08 Aug 16	4.73000 +0.00	4.77	4.70	4.73	126,676
05 Aug 16	4.73000 +0.02	4.78	4.65	4.69	65,100
04 Aug 16	4.71000 -0.01	4.76	4.67	4.68	30,918
03 Aug 16	4.72000 +0.09	4.72	4.58	4.65	36,550
02 Aug 16	4.63000 -0.02	4.78	4.59	4.70	74,565
01 Aug 16	4.65000 -0.13	4.83	4.64	4.75	39,138
29 Jul 16	4.78000 +0.06	4.80	4.70	4.70	26,372
28 Jul 16	4.72000 +0.00	4.76	4.68	4.70	22,410
27 Jul 16	4.72000 -0.08	4.89	4.70	4.80	56,630
26 Jul 16	4.80000 -0.10	4.93	4.78	4.89	43,185
25 Jul 16	4.90000 +0.23	4.90	4.66	4.66	72,720
22 Jul 16	4.67000 -0.07	4.76	4.65	4.74	54,224
21 Jul 16	4.74000 +0.08	4.76	4.66	4.68	64,039
20 Jul 16	4.66000 -0.12	4.83	4.66	4.75	102,091
19 Jul 16	4.78000 -0.16	4.92	4.76	4.92	49,841
18 Jul 16	4.94000 -0.02	4.98	4.88	4.91	81,445
15 Jul 16	4.96000 -0.04	5.02	4.91	4.98	90,713
14 Jul 16	5.00000 -0.02	5.08	5.00	5.03	35,778
13 Jul 16	5.02000 -0.03	5.18	4.97	5.06	83,336
12 Jul 16	5.05000 +0.05	5.13	5.00	5.03	90,247
11 Jul 16	5.00000 -0.07	5.09	4.96	5.04	40,925
08 Jul 16	5.07000 -0.08	5.16	5.01	5.16	45,581
07 Jul 16	5.15000 -0.10	5.35	5.11	5.24	34,612
06 Jul 16	5.25000 -0.03	5.31	5.18	5.27	40,403
05 Jul 16	5.28000 +0.03	5.29	5.16	5.22	65,445
01 Jul 16	5.25000 +0.03	5.29	5.22	5.22	16,463
30 Jun 16	5.22000 +0.10	5.23	5.04	5.11	52,126
29 Jun 16	5.12000 +0.10	5.17	5.03	5.04	36,300
28 Jun 16	5.02000 +0.26	5.05	4.84	4.84	47,059
27 Jun 16	4.76000 -0.29	5.01	4.75	5.00	85,981
24 Jun 16	5.05000 -0.17	5.10	4.95	4.99	44,755
23 Jun 16	5.22000 +0.06	5.26	5.13	5.23	83,916
22 Jun 16	5.16000 -0.02	5.24	5.14	5.23	53,951
21 Jun 16	5.18000 -0.05	5.23	5.10	5.22	94,317
20 Jun 16	5.23000 +0.13	5.31	5.17	5.17	55,749
17 Jun 16	5.10000 -0.09	5.36	5.10	5.23	80,953
16 Jun 16	5.19000 -0.07	5.23	5.05	5.20	58,012
15 Jun 16	5.26000 -0.14	5.45	5.24	5.34	44,251
14 Jun 16	5.40000 -0.04	5.46	5.33	5.43	64,839
13 Jun 16	5.44000 +0.07	5.45	5.29	5.31	41,812
10 Jun 16	5.37000 -0.14	5.51	5.31	5.47	49,236
09 Jun 16	5.51000 -0.04	5.54	5.47	5.49	33,496
08 Jun 16	5.55000 +0.07	5.62	5.47	5.53	64,751
07 Jun 16	5.48000 +0.11	5.51	5.41	5.45	82,175
06 Jun 16	5.37000 +0.27	5.42	5.11	5.11	116,607
03 Jun 16	5.10000 +0.20	5.13	4.90	4.90	168,071
02 Jun 16	4.90000 +0.03	4.95	4.82	4.85	32,080
01 Jun 16	4.87000 +0.07	4.89	4.72	4.81	29,835
31 May 16	4.80000 -0.11	4.92	4.80	4.83	64,156
27 May 16	4.91000 -0.05	4.98	4.81	4.88	36,150
26 May 16	4.96000 +0.01	5.05	4.92	4.96	72,401
25 May 16	4.95000 +0.02	5.02	4.91	4.94	64,427
24 May 16	4.93000 -0.13	5.10	4.90	5.06	124,076
23 May 16	5.06000 +0.00	5.10	5.02	5.04	18,471
20 May 16	5.06000 +0.11	5.08	4.95	4.95	89,703
19 May 16	4.95000 -0.05	5.01	4.83	4.95	120,378
18 May 16	5.00000 +0.05	5.13	4.87	4.92	122,281
17 May 16	4.95000 -0.19	5.19	4.88	5.07	323,438
16 May 16	5.14000 -0.16	5.34	4.98	5.32	176,395
13 May 16	5.30000 -0.11	5.40	5.27	5.32	132,379
12 May 16	5.41000 -0.02	5.62	5.33	5.49	207,779
11 May 16	5.43000 +0.02	5.59	5.41	5.45	289,721
10 May 16	5.41000 +0.17	5.42	5.21	5.21	169,798
09 May 16	5.24000 -0.08	5.31	5.18	5.26	145,615
06 May 16	5.32000 +0.12	5.35	5.13	5.13	203,787
05 May 16	5.20000 +0.26	5.28	4.98	4.98	285,297
04 May 16	4.94000 -0.18	5.02	4.83	4.88	181,024
03 May 16	5.12000 -0.16	5.20	4.95	5.20	139,505
02 May 16	5.28000 +0.06	5.30	5.11	5.20	126,181
29 Apr 16	5.22000 -0.13	5.41	5.19	5.41	67,368
28 Apr 16	5.35000 +0.00	5.47	5.31	5.40	132,626
27 Apr 16	5.35000 +0.22	5.36	5.12	5.16	143,312
26 Apr 16	5.13000 +0.22	5.29	4.90	4.90	230,258
25 Apr 16	4.91000 -0.06	5.01	4.82	4.99	119,053
22 Apr 16	4.97000 -0.22	5.36	4.91	5.16	276,173
21 Apr 16	5.19000 +0.16	5.37	5.03	5.03	254,747
20 Apr 16	5.03000 +0.03	5.03	4.90	4.92	73,780
19 Apr 16	5.00000 +0.17	5.01	4.87	4.88	70,459
18 Apr 16	4.83000 +0.12	4.89	4.67	4.67	66,163
15 Apr 16	4.71000 -0.01	4.75	4.63	4.68	61,218
14 Apr 16	4.72000 -0.10	4.85	4.71	4.80	40,412
13 Apr 16	4.82000 -0.06	4.91	4.81	4.89	47,008
12 Apr 16	4.88000 +0.13	4.90	4.74	4.74	135,786
11 Apr 16	4.75000 +0.22	4.75	4.58	4.58	74,776
08 Apr 16	4.53000 +0.04	4.63	4.52	4.56	69,557
07 Apr 16	4.49000 +0.04	4.50	4.42	4.42	52,292
06 Apr 16	4.45000 -0.09	4.55	4.43	4.53	74,710
05 Apr 16	4.54000 +0.02	4.58	4.45	4.49	58,441
04 Apr 16	4.52000 -0.08	4.61	4.52	4.55	63,034
01 Apr 16	4.60000 -0.05	4.60	4.51	4.58	42,265
31 Mar 16	4.65000 +0.04	4.72	4.58	4.58	78,918
30 Mar 16	4.61000 +0.11	4.67	4.52	4.52	98,029
29 Mar 16	4.50000 +0.18	4.54	4.29	4.29	69,150
28 Mar 16	4.32000 -0.01	4.36	4.25	4.31	101,669
24 Mar 16	4.33000 -0.01	4.36	4.27	4.31	110,256
23 Mar 16	4.34000 -0.25	4.54	4.34	4.53	121,609
22 Mar 16	4.59000 +0.09	4.61	4.44	4.44	110,529
21 Mar 16	4.50000 +0.25	4.51	4.30	4.30	109,277
18 Mar 16	4.25000 -0.16	4.45	4.25	4.40	368,136
17 Mar 16	4.41000 -0.03	4.50	4.37	4.49	92,833
16 Mar 16	4.44000 -0.04	4.48	4.29	4.47	148,691
15 Mar 16	4.48000 -0.11	4.54	4.44	4.53	79,853
14 Mar 16	4.59000 +0.07	4.60	4.47	4.50	106,239
11 Mar 16	4.52000 +0.05	4.61	4.51	4.55	98,505
10 Mar 16	4.47000 -0.11	4.59	4.45	4.56	105,599
09 Mar 16	4.58000 +0.16	4.66	4.43	4.43	92,243
08 Mar 16	4.42000 -0.09	4.49	4.37	4.45	195,375
07 Mar 16	4.51000 +0.02	4.55	4.45	4.46	125,532
04 Mar 16	4.49000 +0.01	4.53	4.47	4.47	98,116
03 Mar 16	4.48000 +0.01	4.63	4.42	4.47	180,991
02 Mar 16	4.47000 +0.02	4.51	4.41	4.45	119,726
01 Mar 16	4.45000 +0.09	4.53	4.40	4.40	139,837
29 Feb 16	4.36000 -0.01	4.42	4.34	4.37	92,587
26 Feb 16	4.37000 -0.01	4.46	4.34	4.40	142,044
25 Feb 16	4.38000 -0.02	4.43	4.30	4.39	103,444
24 Feb 16	4.40000 +0.07	4.40	4.19	4.24	130,756
23 Feb 16	4.33000 -0.01	4.33	4.19	4.26	146,101
22 Feb 16	4.34000 +0.10	4.43	4.30	4.30	170,306
19 Feb 16	4.24000 +0.14	4.25	4.02	4.09	174,312
18 Feb 16	4.10000 -0.14	4.23	3.98	4.10	403,690
17 Feb 16	4.24000 +0.66	4.24	3.78	3.79	250,980
16 Feb 16	3.58000 +0.06	3.63	3.49	3.59	119,032
12 Feb 16	3.52000 +0.09	3.57	3.44	3.45	110,318
11 Feb 16	3.43000 -0.16	3.54	3.38	3.51	176,542
10 Feb 16	3.59000 -0.13	3.75	3.58	3.71	123,779
09 Feb 16	3.72000 -0.20	3.94	3.72	3.89	114,397
08 Feb 16	3.92000 +0.05	3.98	3.72	3.85	241,046
05 Feb 16	3.87000 +0.04	3.90	3.78	3.81	101,266
04 Feb 16	3.83000 +0.06	3.90	3.77	3.79	147,383
03 Feb 16	3.77000 +0.24	3.77	3.55	3.56	196,938
02 Feb 16	3.53000 +0.01	3.54	3.32	3.44	149,661
01 Feb 16	3.52000 +0.03	3.55	3.41	3.48	183,213
29 Jan 16	3.49000 +0.11	3.53	3.39	3.40	195,936
28 Jan 16	3.38000 +0.19	3.38	3.26	3.28	254,953
27 Jan 16	3.19000 +0.19	3.20	3.00	3.00	127,800
26 Jan 16	3.00000 +0.11	3.02	2.91	2.94	162,258
25 Jan 16	2.89000 -0.20	3.06	2.88	3.06	174,158
22 Jan 16	3.09000 +0.19	3.13	2.96	2.98	204,642
21 Jan 16	2.90000 +0.21	2.92	2.67	2.70	186,280
20 Jan 16	2.69000 -0.03	2.74	2.54	2.66	269,640
19 Jan 16	2.72000 +0.12	2.72	2.58	2.60	238,733
15 Jan 16	2.60000 -0.45	2.82	2.58	2.82	427,453
14 Jan 16	3.05000 +0.01	3.08	2.88	3.05	251,952
13 Jan 16	3.04000 -0.17	3.29	3.02	3.29	128,913
12 Jan 16	3.21000 +0.03	3.29	3.11	3.21	104,493
11 Jan 16	3.18000 +0.05	3.19	3.08	3.15	180,596
08 Jan 16	3.13000 +0.12	3.17	2.99	3.04	208,135
07 Jan 16	3.01000 -0.28	3.32	3.00	3.23	187,723
06 Jan 16	3.29000 -0.07	3.42	3.28	3.32	198,042
05 Jan 16	3.36000 -0.14	3.53	3.35	3.53	195,407
04 Jan 16	3.50000 -0.04	3.55	3.41	3.54	218,516
31 Dec 15	3.54000 +0.02	3.57	3.45	3.50	153,905
30 Dec 15	3.52000 +0.08	3.53	3.38	3.41	144,030
29 Dec 15	3.44000 -0.12	3.57	3.42	3.57	174,524
28 Dec 15	3.56000 -0.03	3.58	3.49	3.52	82,040
24 Dec 15	3.59000 +0.07	3.60	3.43	3.55	98,736
23 Dec 15	3.52000 +0.20	3.53	3.35	3.36	195,186
22 Dec 15	3.32000 -0.12	3.43	3.31	3.42	186,881
21 Dec 15	3.44000 -0.05	3.55	3.41	3.49	222,073
18 Dec 15	3.49000 +0.12	3.49	3.34	3.36	181,938
17 Dec 15	3.37000 -0.01	3.41	3.30	3.41	225,477
16 Dec 15	3.38000 +0.23	3.39	3.11	3.22	295,654
15 Dec 15	3.15000 +0.15	3.20	3.02	3.02	229,714
14 Dec 15	3.00000 -0.07	3.12	2.99	3.09	194,963
11 Dec 15	3.07000 -0.04	3.12	3.05	3.11	147,290
10 Dec 15	3.11000 -0.05	3.18	3.05	3.12	180,634
09 Dec 15	3.16000 -0.05	3.35	3.13	3.21	257,728
08 Dec 15	3.21000 -0.26	3.39	3.18	3.39	331,040
07 Dec 15	3.47000 -0.20	3.63	3.47	3.62	202,618
04 Dec 15	3.67000 -0.11	3.77	3.64	3.75	237,960
03 Dec 15	3.78000 -0.02	3.82	3.72	3.80	185,614
02 Dec 15	3.80000 -0.16	3.95	3.79	3.94	251,071
01 Dec 15	3.96000 -0.06	4.11	3.95	4.06	236,997
30 Nov 15	4.02000 -0.17	4.23	4.00	4.20	617,172
27 Nov 15	4.19000 -0.07	4.28	4.15	4.27	155,485
25 Nov 15	4.26000 +0.05	4.26	4.13	4.21	303,122
24 Nov 15	4.21000 -0.29	4.66	4.17	4.64	749,471
23 Nov 15	4.50000 +0.43	4.69	4.22	4.22	501,135
20 Nov 15	4.07000 +0.05	4.10	3.99	4.06	187,048
19 Nov 15	4.02000 -0.27	4.33	3.95	4.33	397,808
18 Nov 15	4.29000 -0.02	4.40	4.26	4.31	105,599
17 Nov 15	4.31000 -0.18	4.55	4.28	4.51	218,046
16 Nov 15	4.49000 +0.19	4.50	4.28	4.28	470,351
13 Nov 15	4.30000 -0.05	4.42	4.30	4.37	147,470
12 Nov 15	4.35000 -0.01	4.48	4.31	4.34	153,191
11 Nov 15	4.36000 -0.17	4.55	4.33	4.55	200,368
10 Nov 15	4.53000 -0.05	4.63	4.44	4.58	153,423
09 Nov 15	4.58000 +0.06	4.68	4.52	4.57	185,467
06 Nov 15	4.52000 -0.16	4.63	4.40	4.62	228,272
05 Nov 15	4.68000 -0.17	4.85	4.64	4.85	157,188
04 Nov 15	4.85000 +0.09	4.86	4.66	4.74	378,051
03 Nov 15	4.76000 +0.03	4.78	4.64	4.75	327,830
02 Nov 15	4.73000 +0.09	4.74	4.58	4.73	160,078
30 Oct 15	4.64000 -0.04	4.73	4.53	4.69	176,238
29 Oct 15	4.68000 -0.15	4.83	4.56	4.83	249,301
28 Oct 15	4.83000 -0.01	4.98	4.78	4.87	199,598
27 Oct 15	4.84000 -0.24	5.03	4.80	5.00	139,833
26 Oct 15	5.08000 -0.16	5.28	5.05	5.27	140,306
23 Oct 15	5.24000 -0.12	5.35	5.24	5.35	226,371
22 Oct 15	5.36000 +0.20	5.38	5.21	5.23	253,119
21 Oct 15	5.16000 -0.01	5.35	4.99	5.15	864,462
20 Oct 15	5.17000 +0.05	5.32	5.13	5.18	295,205
19 Oct 15	5.12000 -0.04	5.15	5.03	5.14	86,336
16 Oct 15	5.16000 -0.04	5.24	5.12	5.21	66,030
15 Oct 15	5.20000 -0.05	5.32	5.16	5.26	216,786
14 Oct 15	5.25000 -0.01	5.34	5.22	5.28	149,068
13 Oct 15	5.26000 -0.22	5.44	5.24	5.42	323,323
12 Oct 15	5.48000 +0.01	5.54	5.40	5.54	73,796
09 Oct 15	5.47000 +0.07	5.54	5.39	5.46	443,237
08 Oct 15	5.40000 -0.05	5.47	5.33	5.46	111,709
07 Oct 15	5.45000 +0.17	5.45	5.29	5.34	145,752
06 Oct 15	5.28000 +0.08	5.32	5.19	5.26	173,329
05 Oct 15	5.20000 +0.30	5.23	4.90	4.90	125,374
02 Oct 15	4.90000 +0.12	4.97	4.77	4.77	227,851
01 Oct 15	4.78000 +0.13	4.87	4.73	4.75	197,289
30 Sep 15	4.65000 +0.19	4.66	4.49	4.53	199,214
29 Sep 15	4.46000 -0.17	4.60	4.42	4.60	237,386
28 Sep 15	4.63000 -0.08	4.68	4.59	4.68	133,921
25 Sep 15	4.71000 +0.17	4.71	4.50	4.59	203,551
24 Sep 15	4.54000 +0.03	4.58	4.44	4.44	116,310
23 Sep 15	4.51000 -0.09	4.65	4.49	4.62	173,070
22 Sep 15	4.60000 +0.04	4.70	4.49	4.59	230,276
21 Sep 15	4.56000 -0.12	4.73	4.51	4.67	232,967
18 Sep 15	4.68000 -0.09	4.86	4.54	4.77	334,317
17 Sep 15	4.77000 +0.18	4.86	4.52	4.58	220,560
16 Sep 15	4.59000 +0.26	4.62	4.39	4.40	411,280
15 Sep 15	4.33000 +0.10	4.33	4.21	4.27	161,914
14 Sep 15	4.23000 -0.07	4.34	4.22	4.34	130,571
11 Sep 15	4.30000 -0.05	4.32	4.22	4.31	195,228
10 Sep 15	4.35000 +0.08	4.41	4.23	4.30	192,372
09 Sep 15	4.27000 -0.07	4.42	4.23	4.39	203,861
08 Sep 15	4.34000 -0.16	4.52	4.25	4.52	304,876
04 Sep 15	4.50000 -0.19	4.72	4.47	4.70	159,775
03 Sep 15	4.69000 +0.10	4.76	4.58	4.61	167,074
02 Sep 15	4.59000 -0.12	4.79	4.56	4.71	130,386
01 Sep 15	4.71000 -0.31	4.95	4.69	4.91	158,602
31 Aug 15	5.02000 -0.20	5.20	4.93	5.10	255,201
28 Aug 15	5.22000 -0.08	5.27	5.08	5.18	186,341
27 Aug 15	5.30000 +0.31	5.31	5.00	5.06	269,239
26 Aug 15	4.99000 +0.26	5.10	4.80	5.10	336,973
25 Aug 15	4.73000 +0.04	5.07	4.73	5.02	270,896
24 Aug 15	4.69000 -0.17	5.06	4.67	4.89	545,622
21 Aug 15	4.86000 -0.11	5.01	4.84	4.97	173,979
20 Aug 15	4.97000 -0.19	5.15	4.96	5.15	204,957
19 Aug 15	5.16000 -0.17	5.33	5.11	5.33	156,274
18 Aug 15	5.33000 -0.05	5.41	5.29	5.39	152,543
17 Aug 15	5.38000 -0.05	5.41	5.32	5.40	190,529
14 Aug 15	5.43000 -0.01	5.51	5.41	5.46	88,426
13 Aug 15	5.44000 -0.20	5.62	5.37	5.62	187,002
12 Aug 15	5.64000 +0.10	5.66	5.54	5.57	110,243
11 Aug 15	5.54000 -0.16	5.65	5.45	5.65	138,917
10 Aug 15	5.70000 -0.02	5.75	5.62	5.75	125,846
07 Aug 15	5.72000 -0.08	5.94	5.67	5.77	110,062
06 Aug 15	5.80000 +0.12	5.81	5.59	5.70	199,849
05 Aug 15	5.68000 -0.28	6.04	5.68	5.99	195,540
04 Aug 15	5.96000 -0.22	6.25	5.89	6.24	222,173
03 Aug 15	6.18000 -0.15	6.32	6.13	6.26	117,660
31 Jul 15	6.33000 +0.14	6.35	6.21	6.22	174,606
30 Jul 15	6.19000 -0.24	6.42	6.17	6.40	217,572
29 Jul 15	6.43000 -0.18	6.57	6.36	6.55	193,271
28 Jul 15	6.61000 -0.15	6.62	6.43	6.57	219,741
27 Jul 15	6.76000 -0.19	6.97	6.69	6.93	123,667
24 Jul 15	6.95000 -0.14	7.07	6.92	7.07	69,139
23 Jul 15	7.09000 +0.08	7.10	7.00	7.06	113,452
22 Jul 15	7.01000 +0.04	7.10	6.91	6.93	70,355
21 Jul 15	6.97000 -0.16	7.14	6.96	7.11	114,028
20 Jul 15	7.13000 -0.19	7.32	7.11	7.31	90,866
17 Jul 15	7.32000 -0.14	7.45	7.31	7.45	78,659
16 Jul 15	7.46000 +0.10	7.48	7.33	7.35	80,738
15 Jul 15	7.36000 -0.17	7.48	7.32	7.48	70,445
14 Jul 15	7.53000 +0.02	7.53	7.43	7.48	50,387
13 Jul 15	7.51000 +0.07	7.53	7.34	7.44	129,730
10 Jul 15	7.44000 +0.19	7.49	7.23	7.26	147,024
09 Jul 15	7.25000 -0.20	7.53	7.20	7.51	147,032
08 Jul 15	7.45000 -0.15	7.65	7.38	7.55	103,646
07 Jul 15	7.60000 +0.04	7.61	7.40	7.51	120,970
06 Jul 15	7.56000 -0.16	7.67	7.56	7.64	86,650
02 Jul 15	7.72000 +0.07	7.73	7.64	7.68	73,349
01 Jul 15	7.65000 -0.10	7.82	7.63	7.76	72,637
30 Jun 15	7.75000 -0.10	7.86	7.70	7.82	141,021
29 Jun 15	7.85000 -0.29	8.07	7.84	8.07	292,092
26 Jun 15	8.14000 -0.10	8.24	8.05	8.24	127,591
25 Jun 15	8.24000 +0.04	8.28	8.16	8.22	89,227
24 Jun 15	8.20000 -0.02	8.31	8.18	8.20	141,755
23 Jun 15	8.22000 +0.13	8.25	8.07	8.08	184,920
22 Jun 15	8.09000 +0.06	8.14	8.01	8.02	279,915
19 Jun 15	8.03000 +0.10	8.04	7.88	7.91	226,874
18 Jun 15	7.93000 -0.02	8.03	7.91	8.00	102,865
17 Jun 15	7.95000 +0.03	7.98	7.87	7.93	120,772
16 Jun 15	7.92000 -0.03	7.98	7.90	7.97	89,493
15 Jun 15	7.95000 +0.03	7.99	7.87	7.88	126,287
12 Jun 15	7.92000 -0.18	8.03	7.88	8.01	120,820
11 Jun 15	8.10000 -0.08	8.21	8.07	8.21	116,948
10 Jun 15	8.18000 +0.18	8.21	8.10	8.10	180,019
09 Jun 15	8.00000 +0.18	8.01	7.83	7.87	211,662
08 Jun 15	7.82000 -0.19	8.05	7.72	8.05	258,618
05 Jun 15	8.01000 -0.10	8.15	8.00	8.05	218,181
04 Jun 15	8.11000 -0.31	8.37	8.09	8.37	282,065
03 Jun 15	8.42000 -0.25	8.63	8.42	8.61	296,785
02 Jun 15	8.67000 +0.13	8.69	8.56	8.56	276,900
01 Jun 15	8.54000 -0.15	8.68	8.52	8.68	238,532
29 May 15	8.69000 -0.01	8.71	8.55	8.63	124,845
28 May 15	8.70000 -0.09	8.70	8.47	8.57	115,829
27 May 15	8.79000 +0.03	8.80	8.70	8.78	115,767
26 May 15	8.76000 -0.22	8.94	8.72	8.90	134,117
22 May 15	8.98000 -0.09	9.09	8.97	9.01	97,269
21 May 15	9.07000 +0.04	9.07	8.99	9.04	57,693
20 May 15	9.03000 +0.12	9.04	8.95	8.96	190,171
19 May 15	8.91000 -0.31	9.16	8.90	9.15	160,848
18 May 15	9.22000 -0.03	9.25	9.17	9.17	61,575
15 May 15	9.25000 +0.00	9.29	9.16	9.24	107,385
14 May 15	9.25000 +0.05	9.29	9.21	9.28	30,798
13 May 15	9.20000 -0.10	9.34	9.15	9.33	32,539
12 May 15	9.30000 -0.06	9.41	9.26	9.35	90,982
11 May 15	9.36000 -0.07	9.53	9.34	9.49	185,121
08 May 15	9.43000 +0.06	9.53	9.36	9.44	124,855
07 May 15	9.37000 +0.00	9.40	9.24	9.38	121,040
06 May 15	9.37000 -0.38	9.66	9.28	9.66	336,535
05 May 15	9.75000 -0.13	9.92	9.71	9.89	114,760
04 May 15	9.88000 +0.08	9.98	9.82	9.84	58,674
01 May 15	9.80000 -0.12	9.91	9.78	9.91	114,822
30 Apr 15	9.92000 -0.20	10.10	9.83	10.05	246,355
29 Apr 15	10.12000 -0.13	10.26	10.07	10.25	132,715
28 Apr 15	10.25000 +0.10	10.38	10.19	10.19	175,276
27 Apr 15	10.15000 +0.04	10.21	10.10	10.16	111,317
24 Apr 15	10.11000 +0.05	10.16	10.00	10.08	108,228
23 Apr 15	10.06000 +0.00	10.14	9.94	10.09	80,055
22 Apr 15	10.06000 +0.25	10.13	9.84	9.85	132,825
21 Apr 15	9.81000 -0.15	10.00	9.80	9.95	60,613
20 Apr 15	9.96000 +0.02	10.10	9.93	9.93	129,769
17 Apr 15	9.94000 +0.04	9.94	9.78	9.85	108,143
16 Apr 15	9.90000 +0.18	9.97	9.80	9.81	106,551
15 Apr 15	9.72000 +0.11	9.88	9.57	9.58	144,482
14 Apr 15	9.61000 +0.11	9.65	9.54	9.59	121,899
13 Apr 15	9.50000 -0.03	9.56	9.43	9.48	130,197
10 Apr 15	9.53000 +0.08	9.55	9.41	9.46	146,746
09 Apr 15	9.45000 +0.07	9.52	9.34	9.37	143,316
08 Apr 15	9.38000 -0.01	9.51	9.32	9.49	112,435
07 Apr 15	9.39000 -0.07	9.53	9.36	9.45	150,929
06 Apr 15	9.46000 +0.15	9.61	9.36	9.37	134,471
02 Apr 15	9.31000 +0.00	9.37	9.28	9.30	87,168
01 Apr 15	9.31000 +0.01	9.35	9.24	9.27	91,993
31 Mar 15	9.30000 +0.07	9.30	9.15	9.16	84,820
30 Mar 15	9.23000 -0.02	9.33	9.20	9.22	67,038
27 Mar 15	9.25000 -0.09	9.40	9.23	9.35	97,513
26 Mar 15	9.34000 +0.03	9.41	9.27	9.35	128,063
25 Mar 15	9.31000 -0.28	9.63	9.27	9.63	293,409
24 Mar 15	9.59000 +0.08	9.64	9.44	9.53	185,976
23 Mar 15	9.51000 +0.35	9.55	9.27	9.37	257,631
20 Mar 15	9.16000 +0.10	9.35	9.09	9.12	345,925
19 Mar 15	9.06000 -0.15	9.19	9.01	9.08	87,525
18 Mar 15	9.21000 +0.28	9.24	8.83	8.90	200,653
17 Mar 15	8.93000 +0.02	9.03	8.82	8.89	140,495
16 Mar 15	8.91000 -0.03	9.09	8.89	8.96	115,729
13 Mar 15	8.94000 +0.00	8.95	8.82	8.91	86,194
12 Mar 15	8.94000 +0.07	9.00	8.87	8.98	81,919
11 Mar 15	8.87000 -0.06	8.95	8.74	8.95	105,043
10 Mar 15	8.93000 -0.06	9.02	8.89	8.96	110,067
09 Mar 15	8.99000 -0.23	9.25	8.94	9.25	129,144
06 Mar 15	9.22000 +0.12	9.25	9.02	9.02	272,504
05 Mar 15	9.10000 -0.18	9.37	9.08	9.25	205,225
04 Mar 15	9.28000 +0.10	9.35	9.11	9.18	161,341
03 Mar 15	9.18000 -0.01	9.32	9.17	9.28	152,362
02 Mar 15	9.19000 -0.23	9.37	9.08	9.37	124,395
27 Feb 15	9.42000 +0.09	9.45	9.36	9.39	242,535
26 Feb 15	9.33000 -0.40	9.61	9.31	9.61	228,662
25 Feb 15	9.73000 +0.05	9.77	9.66	9.72	178,593
24 Feb 15	9.68000 -0.01	9.70	9.59	9.64	373,272
23 Feb 15	9.69000 +0.15	9.73	9.40	9.48	324,560
20 Feb 15	9.54000 +0.40	9.54	9.06	9.16	647,408
19 Feb 15	9.14000 +0.18	9.39	9.05	9.07	465,771
18 Feb 15	8.96000 +0.12	8.98	8.77	8.79	236,672
17 Feb 15	8.84000 +0.08	8.87	8.76	8.85	293,248
13 Feb 15	8.76000 +0.05	8.83	8.70	8.78	153,197
12 Feb 15	8.71000 +0.06	8.78	8.67	8.73	113,629
11 Feb 15	8.65000 +0.04	8.72	8.54	8.57	182,149
10 Feb 15	8.61000 -0.17	8.79	8.57	8.77	197,524
09 Feb 15	8.78000 -0.01	8.90	8.73	8.88	174,740
06 Feb 15	8.79000 -0.22	9.00	8.74	8.96	147,140
05 Feb 15	9.01000 +0.17	9.04	8.84	8.88	150,326
04 Feb 15	8.84000 -0.24	9.04	8.80	9.00	253,462
03 Feb 15	9.08000 +0.18	9.21	8.88	8.95	208,306
02 Feb 15	8.90000 +0.17	8.93	8.76	8.82	141,199
30 Jan 15	8.73000 -0.01	8.84	8.62	8.63	106,310
29 Jan 15	8.74000 -0.16	8.90	8.70	8.85	162,976
28 Jan 15	8.90000 -0.04	9.05	8.84	8.97	164,113
27 Jan 15	8.94000 +0.09	8.99	8.76	8.78	174,234
26 Jan 15	8.85000 -0.01	8.93	8.83	8.87	109,712
23 Jan 15	8.86000 -0.09	9.06	8.86	8.93	195,684
22 Jan 15	8.95000 +0.06	9.01	8.88	8.88	168,487
21 Jan 15	8.89000 -0.13	9.06	8.87	9.04	305,702
20 Jan 15	9.02000 -0.28	9.28	9.00	9.26	179,657
16 Jan 15	9.30000 +0.16	9.30	9.06	9.06	99,969
15 Jan 15	9.14000 +0.05	9.32	9.09	9.15	165,976
14 Jan 15	9.09000 -0.02	9.13	8.91	9.04	128,687
13 Jan 15	9.11000 -0.01	9.22	9.02	9.14	115,642
12 Jan 15	9.12000 -0.09	9.15	8.98	9.13	171,620
09 Jan 15	9.21000 -0.04	9.35	9.20	9.23	135,700
08 Jan 15	9.25000 +0.16	9.28	9.10	9.11	172,356
07 Jan 15	9.09000 +0.23	9.10	8.84	8.94	177,732
06 Jan 15	8.86000 -0.16	9.05	8.86	9.00	129,637
05 Jan 15	9.02000 -0.10	9.10	8.92	9.07	207,642
02 Jan 15	9.12000 +0.06	9.17	9.02	9.05	158,375
31 Dec 14	9.06000 -0.05	9.16	9.02	9.07	154,510
30 Dec 14	9.11000 +0.03	9.16	9.02	9.08	192,946
29 Dec 14	9.08000 -0.04	9.17	9.08	9.12	186,508
26 Dec 14	9.12000 -0.03	9.25	9.12	9.19	74,667
24 Dec 14	9.15000 -0.01	9.19	9.06	9.13	69,144
23 Dec 14	9.16000 +0.11	9.20	9.02	9.04	161,719
22 Dec 14	9.05000 -0.13	9.22	9.03	9.20	320,333
19 Dec 14	9.18000 +0.21	9.24	8.92	8.98	421,924
18 Dec 14	8.97000 +0.19	8.98	8.76	8.85	216,886
17 Dec 14	8.78000 +0.23	8.83	8.51	8.57	278,845
16 Dec 14	8.55000 +0.15	8.74	8.43	8.44	249,246
15 Dec 14	8.40000 -0.20	8.64	8.29	8.59	442,320
12 Dec 14	8.60000 -0.23	8.87	8.58	8.75	232,790
11 Dec 14	8.83000 +0.02	9.02	8.78	8.79	211,479
10 Dec 14	8.81000 -0.27	9.06	8.77	9.03	222,494
09 Dec 14	9.08000 +0.16	9.09	8.82	8.82	308,218
08 Dec 14	8.92000 -0.09	9.02	8.90	8.95	280,707
05 Dec 14	9.01000 -0.08	9.14	8.88	9.03	297,067
04 Dec 14	9.09000 -0.27	9.30	9.04	9.30	254,905
03 Dec 14	9.36000 -0.20	9.65	9.34	9.56	272,342
02 Dec 14	9.56000 -0.09	9.79	9.44	9.65	178,598
01 Dec 14	9.65000 -0.20	9.98	9.51	9.82	216,096
28 Nov 14	9.85000 -0.26	9.94	9.69	9.69	111,644
26 Nov 14	10.11000 -0.06	10.18	9.92	10.00	102,548
25 Nov 14	10.17000 +0.05	10.27	10.11	10.17	251,945
24 Nov 14	10.12000 -0.12	10.25	10.01	10.25	328,077
21 Nov 14	10.24000 +0.09	10.33	10.21	10.28	179,551
20 Nov 14	10.15000 +0.03	10.24	10.09	10.12	166,838
19 Nov 14	10.12000 -0.10	10.29	10.11	10.23	288,444
18 Nov 14	10.22000 +0.14	10.27	10.07	10.07	311,962
17 Nov 14	10.08000 +0.19	10.08	9.85	9.85	386,878
14 Nov 14	9.89000 +0.08	10.03	9.75	9.84	300,673
13 Nov 14	9.81000 -0.12	9.90	9.77	9.88	248,555
12 Nov 14	9.93000 +0.20	10.00	9.71	9.74	463,681
11 Nov 14	9.73000 +0.20	9.73	9.54	9.54	355,167
10 Nov 14	9.53000 +0.05	9.63	9.46	9.54	167,365
07 Nov 14	9.48000 +0.24	9.54	9.28	9.30	308,569
06 Nov 14	9.24000 +0.00	9.28	9.19	9.19	174,472
05 Nov 14	9.24000 +0.10	9.25	9.13	9.18	310,657
04 Nov 14	9.14000 -0.36	9.51	9.11	9.45	279,459
03 Nov 14	9.50000 -0.21	9.70	9.45	9.67	189,386
31 Oct 14	9.71000 -0.12	9.80	9.65	9.79	214,165
30 Oct 14	9.83000 -0.07	9.84	9.45	9.81	238,927
29 Oct 14	9.90000 -0.01	10.05	9.82	9.98	152,641
28 Oct 14	9.91000 +0.10	9.95	9.81	9.82	143,538
27 Oct 14	9.81000 -0.01	9.88	9.71	9.80	133,682
24 Oct 14	9.82000 +0.17	9.84	9.70	9.71	157,813
23 Oct 14	9.65000 +0.22	9.68	9.48	9.49	167,074
22 Oct 14	9.43000 -0.44	9.87	9.40	9.87	229,512
21 Oct 14	9.87000 +0.21	9.94	9.63	9.69	100,310
20 Oct 14	9.66000 +0.01	9.69	9.52	9.58	105,248
17 Oct 14	9.65000 -0.07	9.80	9.61	9.78	115,875
16 Oct 14	9.72000 +0.20	9.81	9.40	9.42	124,271
15 Oct 14	9.52000 -0.21	9.70	9.33	9.69	181,172
14 Oct 14	9.73000 -0.03	9.88	9.72	9.74	264,613
13 Oct 14	9.76000 -0.15	10.05	9.76	9.91	169,178
10 Oct 14	9.91000 -0.23	10.16	9.85	10.12	162,197
09 Oct 14	10.14000 -0.25	10.39	10.09	10.34	134,234
08 Oct 14	10.39000 -0.10	10.48	10.26	10.48	135,906
07 Oct 14	10.49000 +0.07	10.52	10.40	10.42	116,059
06 Oct 14	10.42000 +0.03	10.49	10.35	10.42	207,955
03 Oct 14	10.39000 -0.09	10.47	10.34	10.43	127,846
02 Oct 14	10.48000 -0.05	10.54	10.30	10.54	277,670
01 Oct 14	10.53000 +0.03	10.64	10.47	10.50	118,809
30 Sep 14	10.50000 -0.03	10.53	10.32	10.48	130,217
29 Sep 14	10.53000 -0.03	10.56	10.45	10.50	89,880
26 Sep 14	10.56000 +0.07	10.61	10.43	10.50	111,957
25 Sep 14	10.49000 -0.14	10.59	10.45	10.55	137,637
24 Sep 14	10.63000 -0.11	10.69	10.55	10.66	188,651
23 Sep 14	10.74000 -0.15	10.92	10.70	10.90	119,351
22 Sep 14	10.89000 -0.11	10.98	10.82	10.98	116,644
19 Sep 14	11.00000 +0.04	11.11	10.90	10.96	198,500
18 Sep 14	10.96000 -0.05	11.10	10.87	11.06	106,200
17 Sep 14	11.01000 -0.14	11.37	10.99	11.14	163,300
16 Sep 14	11.15000 +0.71	11.17	10.69	10.69	371,500
15 Sep 14	10.44000 +0.01	10.49	10.37	10.48	246,400
12 Sep 14	10.43000 -0.11	10.51	10.36	10.50	172,800
11 Sep 14	10.54000 -0.25	10.74	10.49	10.70	291,800
10 Sep 14	10.79000 -0.06	10.88	10.73	10.80	178,200
09 Sep 14	10.85000 -0.14	10.96	10.75	10.91	183,500
08 Sep 14	10.99000 -0.28	11.27	10.95	11.25	188,300
05 Sep 14	11.27000 -0.07	11.34	11.25	11.34	102,800
04 Sep 14	11.34000 -0.06	11.45	11.27	11.40	108,700
03 Sep 14	11.40000 +0.11	11.46	11.33	11.36	82,900
02 Sep 14	11.29000 -0.24	11.50	11.29	11.50	123,900
29 Aug 14	11.53000 -0.17	11.71	11.50	11.64	144,400
28 Aug 14	11.70000 +0.12	11.70	11.53	11.58	105,500
27 Aug 14	11.58000 -0.12	11.66	11.47	11.66	121,300
26 Aug 14	11.70000 +0.03	11.80	11.67	11.71	105,900
25 Aug 14	11.67000 -0.01	11.73	11.62	11.65	92,200
22 Aug 14	11.68000 -0.06	11.76	11.62	11.76	88,100
21 Aug 14	11.74000 -0.01	11.80	11.70	11.70	87,100
20 Aug 14	11.75000 +0.02	11.80	11.70	11.73	69,200
19 Aug 14	11.73000 +0.04	11.77	11.66	11.73	124,200
18 Aug 14	11.69000 -0.01	11.76	11.68	11.72	56,000
15 Aug 14	11.70000 +0.12	11.71	11.52	11.58	141,800
14 Aug 14	11.58000 +0.10	11.61	11.47	11.48	91,400
13 Aug 14	11.48000 +0.07	11.53	11.37	11.40	71,300
12 Aug 14	11.41000 +0.06	11.44	11.29	11.30	65,300
11 Aug 14	11.35000 +0.08	11.38	11.25	11.25	235,600
08 Aug 14	11.27000 -0.02	11.30	11.18	11.28	123,000
07 Aug 14	11.29000 -0.07	11.38	11.25	11.32	97,500
06 Aug 14	11.36000 -0.02	11.40	11.27	11.40	143,100
05 Aug 14	11.38000 -0.02	11.43	11.34	11.42	96,100
04 Aug 14	11.40000 -0.03	11.47	11.31	11.47	66,800
01 Aug 14	11.43000 -0.04	11.49	11.32	11.43	76,200
31 Jul 14	11.47000 -0.04	11.51	11.31	11.47	112,200
30 Jul 14	11.51000 -0.17	11.63	11.45	11.60	136,200
29 Jul 14	11.68000 +0.02	11.80	11.64	11.69	73,500
28 Jul 14	11.66000 -0.07	11.75	11.62	11.73	72,600
25 Jul 14	11.73000 -0.07	11.84	11.72	11.75	57,700
24 Jul 14	11.80000 -0.07	11.86	11.77	11.86	44,500
23 Jul 14	11.87000 +0.08	11.87	11.75	11.80	111,300
22 Jul 14	11.79000 +0.01	11.83	11.75	11.77	102,000
21 Jul 14	11.78000 +0.02	11.81	11.68	11.76	64,800
18 Jul 14	11.76000 +0.02	11.84	11.74	11.74	38,900
17 Jul 14	11.74000 -0.16	11.85	11.72	11.85	62,300
16 Jul 14	11.90000 +0.10	11.90	11.74	11.78	61,300
15 Jul 14	11.80000 -0.11	11.89	11.78	11.89	83,100
14 Jul 14	11.91000 -0.02	11.92	11.85	11.90	84,500
11 Jul 14	11.93000 -0.08	11.96	11.86	11.96	61,700
10 Jul 14	12.01000 +0.02	12.02	11.88	11.93	64,100
09 Jul 14	11.99000 +0.03	12.03	11.94	11.96	54,655
08 Jul 14	11.96000 -0.04	12.03	11.90	12.03	58,163
07 Jul 14	12.00000 -0.22	12.16	11.97	12.15	97,500
03 Jul 14	12.22000 -0.10	12.35	12.16	12.35	61,800
02 Jul 14	12.32000 +0.18	12.38	12.22	12.22	146,100
01 Jul 14	12.14000 -0.13	12.26	12.14	12.23	34,300
30 Jun 14	12.27000 +0.10	12.27	12.14	12.14	113,400
27 Jun 14	12.17000 +0.12	12.19	12.05	12.06	52,000
26 Jun 14	12.05000 +0.18	12.07	11.87	11.87	78,200
25 Jun 14	11.87000 +0.01	11.93	11.86	11.86	51,200
24 Jun 14	11.86000 -0.14	12.02	11.81	12.02	113,800
23 Jun 14	12.00000 +0.00	12.04	11.93	11.98	69,100
20 Jun 14	12.00000 +0.05	12.05	11.90	12.00	115,200
19 Jun 14	11.95000 -0.01	12.01	11.90	11.97	85,300
18 Jun 14	11.96000 +0.01	11.96	11.88	11.92	76,200
17 Jun 14	11.95000 +0.04	11.97	11.88	11.92	85,200
16 Jun 14	11.91000 +0.00	11.96	11.86	11.91	60,100
13 Jun 14	11.91000 +0.04	11.93	11.86	11.92	62,100
12 Jun 14	11.87000 -0.01	11.94	11.80	11.94	60,000
11 Jun 14	11.88000 +0.09	11.94	11.80	11.82	86,800
10 Jun 14	11.79000 +0.16	11.86	11.64	11.64	139,300
09 Jun 14	11.63000 +0.05	11.67	11.56	11.62	113,600
06 Jun 14	11.58000 -0.11	11.66	11.55	11.65	103,200
05 Jun 14	11.69000 -0.03	11.76	11.64	11.76	80,100
04 Jun 14	11.72000 -0.10	11.84	11.68	11.83	172,600
03 Jun 14	11.82000 -0.06	11.86	11.73	11.85	87,800
02 Jun 14	11.88000 -0.11	12.00	11.85	11.95	94,400
30 May 14	11.99000 -0.04	12.05	11.95	11.98	96,700
29 May 14	12.03000 +0.02	12.19	11.98	12.01	94,800
28 May 14	12.01000 -0.30	12.32	11.98	12.17	155,000
27 May 14	12.31000 -0.05	12.41	12.23	12.41	79,800
23 May 14	12.36000 +0.06	12.40	12.29	12.31	106,000
22 May 14	12.30000 +0.08	12.36	12.15	12.19	65,000
21 May 14	12.22000 +0.02	12.25	12.07	12.16	72,200
20 May 14	12.20000 -0.02	12.25	12.16	12.21	64,300
19 May 14	12.22000 -0.09	12.33	12.21	12.27	53,600
16 May 14	12.31000 +0.04	12.37	12.21	12.23	75,900
15 May 14	12.27000 +0.07	12.28	12.13	12.24	123,900
14 May 14	12.20000 +0.26	12.24	11.96	11.97	152,000
13 May 14	11.94000 +0.01	11.97	11.90	11.95	89,500
12 May 14	11.93000 +0.03	11.97	11.85	11.90	123,900
09 May 14	11.90000 -0.09	11.99	11.85	11.96	121,900
08 May 14	11.99000 -0.11	12.14	11.95	12.09	182,500
07 May 14	12.10000 +0.00	12.14	12.05	12.13	119,200
06 May 14	12.10000 +0.06	12.16	12.04	12.10	100,300
05 May 14	12.04000 -0.04	12.11	11.98	12.07	89,800
02 May 14	12.08000 -0.11	12.17	12.04	12.14	75,500
01 May 14	12.19000 -0.03	12.32	12.12	12.23	118,600
30 Apr 14	12.22000 +0.11	12.36	12.07	12.09	181,600
29 Apr 14	12.11000 +0.24	12.27	11.98	12.05	459,800
28 Apr 14	11.87000 -0.05	11.93	11.83	11.90	108,500
25 Apr 14	11.92000 +0.08	11.96	11.81	11.82	265,000
24 Apr 14	11.84000 +0.22	11.86	11.61	11.65	133,100
23 Apr 14	11.62000 -0.09	11.76	11.60	11.66	104,500
22 Apr 14	11.71000 -0.13	11.84	11.66	11.84	107,200
21 Apr 14	11.84000 -0.09	11.90	11.75	11.89	177,600
17 Apr 14	11.93000 -0.04	12.01	11.89	11.94	116,300
16 Apr 14	11.97000 +0.05	12.00	11.89	11.91	182,200
15 Apr 14	11.92000 +0.02	11.92	11.81	11.86	101,600
14 Apr 14	11.90000 -0.06	12.00	11.87	11.96	136,600
11 Apr 14	11.96000 -0.10	12.12	11.91	12.09	123,600
10 Apr 14	12.06000 +0.16	12.10	11.81	11.81	162,200
09 Apr 14	11.90000 +0.22	12.02	11.67	11.68	261,900
08 Apr 14	11.68000 +0.08	11.75	11.60	11.63	117,500
07 Apr 14	11.60000 +0.12	11.62	11.47	11.47	120,800
04 Apr 14	11.48000 +0.01	11.57	11.47	11.52	100,500
03 Apr 14	11.47000 -0.09	11.65	11.47	11.56	83,500
02 Apr 14	11.56000 -0.03	11.62	11.52	11.62	97,400
01 Apr 14	11.59000 -0.05	11.70	11.56	11.63	107,700
31 Mar 14	11.64000 +0.10	11.68	11.53	11.56	145,100
28 Mar 14	11.54000 -0.08	11.62	11.48	11.60	126,100
27 Mar 14	11.62000 +0.11	11.62	11.51	11.53	101,400
26 Mar 14	11.51000 +0.10	11.52	11.37	11.42	86,300
25 Mar 14	11.41000 +0.05	11.43	11.33	11.33	147,100
24 Mar 14	11.36000 +0.10	11.37	11.21	11.25	81,000
21 Mar 14	11.26000 -0.04	11.40	11.21	11.38	201,100
20 Mar 14	11.30000 -0.08	11.33	11.24	11.33	90,200
19 Mar 14	11.38000 -0.26	11.58	11.28	11.57	134,200
18 Mar 14	11.64000 +0.10	11.71	11.52	11.52	86,700
17 Mar 14	11.54000 +0.12	11.57	11.41	11.45	94,900
14 Mar 14	11.42000 -0.03	11.54	11.37	11.41	61,500
13 Mar 14	11.45000 -0.03	11.52	11.41	11.48	65,200
12 Mar 14	11.48000 +0.02	11.48	11.39	11.41	86,600
11 Mar 14	11.46000 +0.05	11.50	11.34	11.40	81,100
10 Mar 14	11.41000 -0.14	11.55	11.36	11.55	118,400
07 Mar 14	11.55000 -0.26	11.80	11.50	11.72	100,100
06 Mar 14	11.81000 +0.05	11.91	11.74	11.80	153,400
05 Mar 14	11.76000 +0.10	11.85	11.63	11.70	251,800
04 Mar 14	11.66000 +0.21	11.68	11.46	11.50	288,400
03 Mar 14	11.45000 -0.07	11.55	11.26	11.48	205,300
28 Feb 14	11.52000 +0.10	11.58	11.20	11.29	227,500
27 Feb 14	11.42000 -0.17	11.67	11.39	11.55	278,000
26 Feb 14	11.59000 -0.18	11.79	11.53	11.75	403,700
25 Feb 14	11.77000 -0.03	11.89	11.73	11.77	183,300
24 Feb 14	11.80000 -0.39	12.16	11.76	12.16	223,000
21 Feb 14	12.19000 -0.20	12.19	11.93	12.07	297,000
20 Feb 14	12.39000 -1.01	12.43	11.72	11.99	562,600
19 Feb 14	13.40000 -0.24	13.63	13.35	13.63	133,200
18 Feb 14	13.64000 +0.06	13.67	13.59	13.62	66,000
14 Feb 14	13.58000 -0.01	13.63	13.49	13.55	118,700
13 Feb 14	13.59000 +0.05	13.65	13.41	13.48	101,500
12 Feb 14	13.54000 +0.15	13.61	13.38	13.38	83,600
11 Feb 14	13.39000 +0.09	13.42	13.28	13.30	86,100
10 Feb 14	13.30000 -0.08	13.39	13.26	13.39	77,000
07 Feb 14	13.38000 +0.21	13.41	13.24	13.25	68,400
06 Feb 14	13.17000 +0.21	13.21	12.90	12.91	57,900
05 Feb 14	12.96000 +0.10	13.03	12.71	12.82	105,300
04 Feb 14	12.86000 -0.04	12.96	12.70	12.93	65,400
03 Feb 14	12.90000 -0.23	13.21	12.86	13.21	131,200
31 Jan 14	13.13000 +0.18	13.16	12.82	12.85	81,800
30 Jan 14	12.95000 +0.14	12.97	12.80	12.80	89,000
29 Jan 14	12.81000 -0.02	12.89	12.76	12.81	175,300
28 Jan 14	12.83000 +0.02	12.86	12.77	12.81	103,400
27 Jan 14	12.81000 -0.11	12.97	12.80	12.96	85,200
24 Jan 14	12.92000 +0.00	13.03	12.91	12.93	74,100
23 Jan 14	12.92000 -0.05	12.96	12.81	12.92	76,000
22 Jan 14	12.97000 -0.12	13.13	12.97	13.09	79,400
21 Jan 14	13.09000 +0.15	13.16	12.96	13.04	102,800
17 Jan 14	12.94000 -0.11	13.13	12.86	13.13	114,600
16 Jan 14	13.05000 +0.41	13.10	12.71	12.71	128,500
15 Jan 14	12.64000 -0.04	12.76	12.63	12.68	109,800
14 Jan 14	12.68000 -0.17	12.87	12.65	12.87	123,700
13 Jan 14	12.85000 +0.05	12.92	12.78	12.82	113,500
10 Jan 14	12.80000 +0.06	12.83	12.68	12.70	71,300
09 Jan 14	12.74000 -0.11	12.85	12.71	12.79	87,900
08 Jan 14	12.85000 +0.18	12.88	12.65	12.67	63,000
07 Jan 14	12.67000 -0.20	12.90	12.61	12.88	69,100
06 Jan 14	12.87000 +0.18	12.89	12.68	12.77	118,100
03 Jan 14	12.69000 +0.04	12.74	12.65	12.73	74,900
02 Jan 14	12.65000 -0.03	12.75	12.65	12.71	60,800
31 Dec 13	12.68000 +0.11	12.71	12.57	12.61	66,600
30 Dec 13	12.57000 +0.01	12.62	12.53	12.55	146,300
27 Dec 13	12.56000 -0.12	12.63	12.43	12.43	214,300
26 Dec 13	12.68000 +0.01	12.84	12.58	12.71	60,000
24 Dec 13	12.67000 +0.03	12.71	12.56	12.63	74,500
23 Dec 13	12.64000 -0.10	12.85	12.59	12.79	102,100
20 Dec 13	12.74000 +0.23	12.74	12.50	12.50	107,100
19 Dec 13	12.51000 -0.12	12.64	12.47	12.55	61,100
18 Dec 13	12.63000 +0.09	12.70	12.49	12.56	100,700
17 Dec 13	12.54000 -0.19	12.73	12.53	12.70	99,000
16 Dec 13	12.73000 -0.05	12.85	12.62	12.85	81,800
13 Dec 13	12.78000 +0.09	12.82	12.63	12.72	56,400
12 Dec 13	12.69000 -0.18	12.98	12.60	12.80	237,500
11 Dec 13	12.87000 +0.04	12.88	12.73	12.83	77,400
10 Dec 13	12.83000 -0.06	12.92	12.82	12.89	92,200
09 Dec 13	12.89000 -0.02	12.91	12.81	12.90	121,400
06 Dec 13	12.91000 -0.03	12.96	12.81	12.96	108,200
05 Dec 13	12.94000 -0.07	13.02	12.85	12.97	81,600
04 Dec 13	13.01000 -0.12	13.12	12.85	13.07	112,500
03 Dec 13	13.13000 -0.03	13.21	12.92	13.16	180,900
02 Dec 13	13.16000 -0.18	13.38	13.10	13.38	111,000
29 Nov 13	13.34000 +0.11	13.39	13.24	13.25	55,300
27 Nov 13	13.23000 -0.40	13.55	13.12	13.53	172,900
26 Nov 13	13.63000 -0.30	13.90	13.51	13.90	276,300
25 Nov 13	13.93000 +0.09	13.95	13.82	13.84	130,800
22 Nov 13	13.84000 -0.07	13.91	13.66	13.90	99,300
21 Nov 13	13.91000 -0.07	14.08	13.87	14.05	134,500
20 Nov 13	13.98000 -0.02	14.12	13.95	14.04	143,100
19 Nov 13	14.00000 +0.07	14.05	13.92	13.92	96,100
18 Nov 13	13.93000 +0.05	14.04	13.85	13.87	188,600
15 Nov 13	13.88000 -0.02	13.96	13.80	13.93	155,900
14 Nov 13	13.90000 +0.12	13.92	13.71	13.72	165,700
13 Nov 13	13.78000 +0.38	13.84	13.39	13.39	242,600
12 Nov 13	13.40000 +0.01	13.51	13.26	13.38	180,000
11 Nov 13	13.39000 +0.01	13.48	13.25	13.39	120,200
08 Nov 13	13.38000 -0.13	13.53	13.27	13.48	182,400
07 Nov 13	13.51000 -0.25	13.77	13.46	13.75	184,400
06 Nov 13	13.76000 +0.21	13.79	13.56	13.59	154,200
05 Nov 13	13.55000 -0.03	13.80	13.42	13.59	251,300
04 Nov 13	13.58000 +0.05	13.60	13.48	13.58	103,100
01 Nov 13	13.53000 +0.06	13.59	13.42	13.44	61,300
31 Oct 13	13.47000 -0.07	13.58	13.11	13.48	90,200
30 Oct 13	13.54000 -0.17	13.74	13.43	13.71	125,600
29 Oct 13	13.71000 -0.15	13.94	13.64	13.89	40,200
28 Oct 13	13.86000 +0.15	13.92	13.70	13.72	78,900
25 Oct 13	13.71000 +0.13	13.71	13.54	13.55	56,000
24 Oct 13	13.58000 -0.01	13.64	13.52	13.60	59,600
23 Oct 13	13.59000 +0.01	13.65	13.53	13.54	66,700
22 Oct 13	13.58000 +0.03	13.64	13.54	13.61	78,200
21 Oct 13	13.55000 +0.00	13.58	13.41	13.56	86,900
18 Oct 13	13.55000 +0.13	13.58	13.42	13.43	61,700
17 Oct 13	13.42000 +0.13	13.42	13.22	13.33	77,400
16 Oct 13	13.29000 +0.18	13.33	13.13	13.13	87,200
15 Oct 13	13.11000 -0.21	13.24	13.05	13.23	58,600
14 Oct 13	13.32000 +0.08	13.33	13.12	13.17	35,200
11 Oct 13	13.24000 +0.33	13.24	12.83	12.85	95,800
10 Oct 13	12.91000 +0.05	12.91	12.80	12.88	122,500
09 Oct 13	12.86000 +0.07	12.90	12.75	12.83	208,400
08 Oct 13	12.79000 -0.22	13.07	12.79	13.02	94,100
07 Oct 13	13.01000 -0.05	13.11	12.99	12.99	87,800
04 Oct 13	13.06000 +0.05	13.15	13.00	13.00	36,400
03 Oct 13	13.01000 -0.25	13.27	12.95	13.27	76,300
02 Oct 13	13.26000 +0.19	13.31	12.94	12.98	117,300
01 Oct 13	13.07000 +0.11	13.07	12.89	12.96	67,100
30 Sep 13	12.96000 +0.01	13.01	12.91	12.96	129,300
27 Sep 13	12.95000 -0.03	12.97	12.91	12.97	71,400
26 Sep 13	12.98000 -0.01	13.12	12.95	12.99	54,800
25 Sep 13	12.99000 -0.05	13.06	12.93	13.06	69,000
24 Sep 13	13.04000 -0.17	13.18	13.00	13.17	58,400
23 Sep 13	13.21000 -0.08	13.30	13.14	13.23	134,300
20 Sep 13	13.29000 -0.10	13.40	13.14	13.39	96,100
19 Sep 13	13.39000 +0.08	13.43	13.19	13.37	108,600
18 Sep 13	13.31000 +0.27	13.37	12.90	13.04	98,000
17 Sep 13	13.04000 +0.05	13.04	12.91	12.99	82,300
16 Sep 13	12.99000 +0.15	13.04	12.87	12.98	50,800
13 Sep 13	12.84000 -0.11	12.95	12.81	12.95	77,100
12 Sep 13	12.95000 -0.23	13.15	12.94	13.14	164,900
11 Sep 13	13.18000 -0.12	13.31	13.03	13.25	60,000
10 Sep 13	13.30000 +0.09	13.34	13.21	13.21	79,900
09 Sep 13	13.21000 +0.09	13.31	13.19	13.20	70,800
06 Sep 13	13.12000 +0.16	13.21	13.09	13.10	98,200
05 Sep 13	12.96000 +0.21	12.98	12.76	12.79	112,500
04 Sep 13	12.75000 +0.14	12.76	12.57	12.69	90,700
03 Sep 13	12.61000 -0.22	12.97	12.61	12.91	103,500
30 Aug 13	12.83000 +0.12	12.92	12.70	12.73	102,600
29 Aug 13	12.71000 -0.08	12.79	12.68	12.79	60,800
28 Aug 13	12.79000 -0.36	12.89	12.72	12.82	154,800
27 Aug 13	13.15000 -0.06	13.23	13.06	13.16	134,300
26 Aug 13	13.21000 +0.02	13.29	13.15	13.19	124,400
23 Aug 13	13.19000 +0.21	13.23	12.95	13.02	147,600
22 Aug 13	12.98000 -0.11	13.10	12.93	13.10	131,500
21 Aug 13	13.09000 -0.23	13.27	13.06	13.26	88,500
20 Aug 13	13.32000 -0.05	13.55	13.22	13.37	67,000
19 Aug 13	13.37000 -0.28	13.70	13.35	13.70	90,300
16 Aug 13	13.65000 -0.16	13.83	13.60	13.83	51,900
15 Aug 13	13.81000 +0.25	13.89	13.51	13.51	79,500
14 Aug 13	13.56000 +0.05	13.62	13.39	13.56	72,700
13 Aug 13	13.51000 +0.15	13.57	13.30	13.48	149,700
12 Aug 13	13.36000 -0.23	13.61	13.24	13.61	123,800
09 Aug 13	13.59000 +0.00	13.66	13.50	13.55	55,700
08 Aug 13	13.59000 +0.02	13.63	13.50	13.61	53,300
07 Aug 13	13.57000 -0.03	13.61	13.41	13.50	139,800
06 Aug 13	13.60000 +0.00	13.68	13.41	13.68	226,500
05 Aug 13	13.60000 -0.08	13.78	13.56	13.61	38,400
02 Aug 13	13.68000 -0.09	13.80	13.62	13.79	125,500
01 Aug 13	13.77000 -0.02	13.89	13.71	13.86	128,300
31 Jul 13	13.79000 +0.08	13.83	13.66	13.68	121,800
30 Jul 13	13.71000 -0.79	14.52	13.64	14.52	169,400
29 Jul 13	14.50000 +0.03	14.55	14.35	14.36	62,900
26 Jul 13	14.47000 -0.03	14.63	14.46	14.50	50,400
25 Jul 13	14.50000 +0.01	14.66	14.41	14.52	66,500
24 Jul 13	14.49000 -0.14	14.75	14.36	14.71	109,800
23 Jul 13	14.63000 +0.11	14.68	14.55	14.57	96,200
22 Jul 13	14.52000 +0.23	14.56	14.31	14.38	103,500
19 Jul 13	14.29000 -0.05	14.32	14.22	14.25	56,200
18 Jul 13	14.34000 +0.07	14.42	14.25	14.31	76,300
17 Jul 13	14.27000 +0.07	14.30	14.04	14.22	80,400
16 Jul 13	14.20000 +0.03	14.21	14.02	14.12	71,300
15 Jul 13	14.17000 +0.11	14.19	14.00	14.02	101,700
12 Jul 13	14.06000 -0.04	14.17	13.94	14.11	105,800
11 Jul 13	14.10000 +0.41	14.10	13.82	13.87	180,400
10 Jul 13	13.69000 -0.05	13.78	13.47	13.78	201,900
09 Jul 13	13.74000 +0.01	13.83	13.61	13.83	100,800
08 Jul 13	13.73000 +0.32	13.76	13.46	13.48	111,400
05 Jul 13	13.41000 -0.16	13.71	13.22	13.49	121,100
03 Jul 13	13.57000 -0.06	13.64	13.43	13.63	44,300
02 Jul 13	13.63000 -0.10	13.89	13.48	13.82	108,900
01 Jul 13	13.73000 +0.01	13.99	13.72	13.83	58,100
28 Jun 13	13.72000 +0.00	13.85	13.42	13.61	185,500
27 Jun 13	13.72000 +1.29	13.72	12.65	12.65	295,600
26 Jun 13	12.43000 -0.07	12.64	12.33	12.60	105,900
25 Jun 13	12.50000 +0.11	12.51	12.28	12.46	126,200
24 Jun 13	12.39000 -0.25	12.55	12.15	12.52	154,500
21 Jun 13	12.64000 +0.14	12.66	12.30	12.43	176,100
20 Jun 13	12.50000 -0.56	12.85	12.37	12.82	238,300
19 Jun 13	13.06000 -0.30	13.46	13.00	13.39	69,000
18 Jun 13	13.36000 -0.05	13.45	13.20	13.45	84,400
17 Jun 13	13.41000 -0.02	13.66	13.32	13.53	80,900
14 Jun 13	13.43000 -0.13	13.55	13.35	13.52	55,500
13 Jun 13	13.56000 +0.28	13.58	13.27	13.35	66,100
12 Jun 13	13.28000 -0.32	13.60	13.28	13.60	78,400
11 Jun 13	13.60000 -0.15	13.63	13.54	13.61	65,800
10 Jun 13	13.75000 -0.05	13.85	13.65	13.85	36,600
07 Jun 13	13.80000 +0.00	13.90	13.72	13.85	82,700
06 Jun 13	13.80000 +0.05	13.87	13.69	13.78	77,800
05 Jun 13	13.75000 -0.39	14.14	13.63	14.14	98,900
04 Jun 13	14.14000 -0.15	14.29	14.07	14.15	86,700
03 Jun 13	14.29000 +0.00	14.42	14.14	14.26	116,200
31 May 13	14.29000 -0.24	14.48	14.23	14.43	153,400
30 May 13	14.53000 +0.00	14.63	14.45	14.50	90,900
29 May 13	14.53000 -0.38	14.68	14.40	14.51	113,500
28 May 13	14.91000 +0.07	15.14	14.88	15.05	130,600
24 May 13	14.84000 -0.07	14.95	14.75	14.83	56,300
23 May 13	14.91000 -0.01	14.98	14.79	14.84	77,600
22 May 13	14.92000 -0.11	15.18	14.92	15.03	67,100
21 May 13	15.03000 -0.33	15.18	14.93	15.18	102,500
20 May 13	15.36000 +0.34	15.37	15.01	15.05	57,900
17 May 13	15.02000 +0.01	15.05	14.75	14.82	73,100
16 May 13	15.01000 +0.09	15.06	14.89	14.92	59,600
15 May 13	14.92000 -0.13	15.07	14.85	15.05	71,300
14 May 13	15.05000 +0.10	15.11	14.85	14.91	74,400
13 May 13	14.95000 +0.02	15.00	14.85	14.97	66,700
10 May 13	14.93000 +0.04	14.95	14.77	14.79	62,900
09 May 13	14.89000 -0.06	14.97	14.77	14.93	18,900
08 May 13	14.95000 +0.04	14.98	14.77	14.88	17,896
07 May 13	14.91000 +0.01	15.02	14.73	14.99	78,500
06 May 13	14.90000 +0.07	14.96	14.80	14.87	103,900
03 May 13	14.83000 +0.11	14.89	14.74	14.77	111,600
02 May 13	14.72000 +0.19	14.76	14.51	14.59	95,000
01 May 13	14.53000 -0.18	14.71	14.40	14.59	72,100
30 Apr 13	14.71000 +0.70	14.72	14.11	14.14	266,200
29 Apr 13	14.01000 +0.32	14.02	13.77	13.78	80,800
26 Apr 13	13.69000 +0.21	13.78	13.36	13.44	99,800
25 Apr 13	13.48000 +0.11	13.50	13.34	13.40	84,200
24 Apr 13	13.37000 +0.03	13.45	13.15	13.35	122,300
23 Apr 13	13.34000 -0.35	13.76	13.12	13.73	155,100
22 Apr 13	13.69000 -0.05	13.77	13.57	13.77	81,900
19 Apr 13	13.74000 +0.20	13.76	13.53	13.62	61,000
18 Apr 13	13.54000 +0.00	13.61	13.40	13.54	109,900
17 Apr 13	13.54000 -0.30	13.81	13.34	13.79	119,300
16 Apr 13	13.84000 +0.15	13.95	13.77	13.79	101,200
15 Apr 13	13.69000 -0.60	14.25	13.67	14.25	163,400
12 Apr 13	14.29000 -0.27	14.52	14.26	14.50	53,000
11 Apr 13	14.56000 -0.01	14.64	14.51	14.59	55,200
10 Apr 13	14.57000 +0.22	14.61	14.37	14.40	184,400
09 Apr 13	14.35000 +0.06	14.47	14.31	14.36	199,300
08 Apr 13	14.29000 +0.00	14.31	14.16	14.30	24,788
05 Apr 13	14.29000 -0.14	14.34	14.17	14.27	28,844
04 Apr 13	14.43000 -0.15	14.65	14.38	14.58	77,900
03 Apr 13	14.58000 -0.08	14.75	14.39	14.70	78,900
02 Apr 13	14.66000 +0.18	14.73	14.51	14.51	83,800
01 Apr 13	14.48000 -0.10	14.65	14.43	14.58	65,300
28 Mar 13	14.58000 +0.23	14.70	14.36	14.36	95,300
27 Mar 13	14.35000 -0.14	14.45	14.30	14.39	89,800
26 Mar 13	14.49000 +0.00	14.58	14.28	14.55	93,700
25 Mar 13	14.49000 -0.10	14.72	14.48	14.70	102,800
22 Mar 13	14.59000 +0.05	14.69	14.53	14.55	53,600
21 Mar 13	14.54000 -0.09	14.65	14.49	14.65	44,600
20 Mar 13	14.63000 +0.23	14.68	14.48	14.49	61,600
19 Mar 13	14.40000 -0.03	14.56	14.34	14.36	70,600
18 Mar 13	14.43000 +0.01	14.55	14.30	14.42	100,000
15 Mar 13	14.42000 -0.22	14.65	14.40	14.63	241,500
14 Mar 13	14.64000 +0.11	14.65	14.43	14.56	88,800
13 Mar 13	14.53000 -0.19	14.75	14.52	14.75	71,900
12 Mar 13	14.72000 -0.09	14.91	14.67	14.85	44,000
11 Mar 13	14.81000 +0.22	14.84	14.55	14.55	69,900
08 Mar 13	14.59000 -0.05	14.77	14.58	14.69	80,600
07 Mar 13	14.64000 -0.08	14.76	14.58	14.76	85,200
06 Mar 13	14.72000 +0.17	14.77	14.60	14.61	132,500
05 Mar 13	14.55000 -0.45	15.02	14.55	15.00	286,900
04 Mar 13	15.00000 -0.01	15.04	14.85	15.01	128,400
01 Mar 13	15.01000 +0.09	15.06	14.78	14.94	92,700
28 Feb 13	14.92000 -0.35	15.38	14.87	15.27	189,400
27 Feb 13	15.27000 -0.68	15.70	15.17	15.66	231,800
26 Feb 13	15.95000 -0.05	16.08	15.91	16.08	147,700
25 Feb 13	16.00000 -0.19	16.30	15.98	16.18	112,200
22 Feb 13	16.19000 +0.16	16.20	15.96	16.03	56,300
21 Feb 13	16.03000 -0.10	16.13	15.96	16.10	87,700
20 Feb 13	16.13000 -0.09	16.22	16.09	16.21	73,100
19 Feb 13	16.22000 +0.17	16.24	15.98	16.03	88,600
15 Feb 13	16.05000 -0.09	16.08	15.95	16.03	68,800
14 Feb 13	16.14000 -0.15	16.34	16.08	16.29	59,600
13 Feb 13	16.29000 +0.15	16.32	16.16	16.22	76,900
12 Feb 13	16.14000 -0.06	16.22	16.08	16.18	90,500
11 Feb 13	16.20000 -0.15	16.36	16.14	16.36	87,100
08 Feb 13	16.35000 -0.04	16.40	16.27	16.32	75,700
07 Feb 13	16.39000 -0.09	16.51	16.22	16.51	107,800
06 Feb 13	16.48000 -0.15	16.63	16.41	16.63	53,500
05 Feb 13	16.63000 +0.29	16.66	16.31	16.39	89,600
04 Feb 13	16.34000 +0.07	16.37	16.13	16.25	67,100
01 Feb 13	16.27000 +0.19	16.27	16.12	16.16	82,800
31 Jan 13	16.08000 -0.26	16.38	16.05	16.38	98,800
30 Jan 13	16.34000 -0.06	16.43	16.27	16.43	59,600
29 Jan 13	16.40000 +0.14	16.50	16.26	16.32	80,800
28 Jan 13	16.26000 +0.15	16.32	16.07	16.08	72,400
25 Jan 13	16.11000 -0.14	16.22	16.02	16.21	116,200
24 Jan 13	16.25000 -0.31	16.43	16.12	16.43	192,400
23 Jan 13	16.56000 -0.45	16.92	16.48	16.88	86,100
22 Jan 13	17.01000 +0.68	17.01	16.59	16.60	97,300
18 Jan 13	16.33000 +0.05	16.36	16.15	16.22	68,600
17 Jan 13	16.28000 +0.12	16.31	16.17	16.19	64,500
16 Jan 13	16.16000 -0.01	16.18	16.09	16.13	49,800
15 Jan 13	16.17000 -0.01	16.20	16.02	16.15	96,900
14 Jan 13	16.18000 +0.08	16.21	15.99	16.13	68,200
11 Jan 13	16.10000 +0.12	16.15	15.98	16.08	167,600
10 Jan 13	15.98000 +0.28	16.03	15.71	15.76	111,100
09 Jan 13	15.70000 -0.01	15.76	15.60	15.74	43,100
08 Jan 13	15.71000 +0.06	15.72	15.44	15.70	91,200
07 Jan 13	15.65000 +0.01	15.70	15.52	15.61	153,300
04 Jan 13	15.64000 +0.05	15.69	15.61	15.64	70,000
03 Jan 13	15.59000 +0.07	15.59	15.45	15.52	99,400
02 Jan 13	15.52000 +0.28	15.52	15.25	15.49	72,400
31 Dec 12	15.24000 +0.18	15.25	15.01	15.07	66,800
28 Dec 12	15.06000 -0.03	15.07	14.91	15.06	59,200
27 Dec 12	15.09000 +0.06	15.11	14.94	15.05	160,500
26 Dec 12	15.03000 -0.05	15.10	14.97	15.05	24,400
24 Dec 12	15.08000 -0.02	15.15	15.01	15.08	42,400
21 Dec 12	15.10000 +0.08	15.11	14.80	14.89	60,800
20 Dec 12	15.02000 +0.05	15.02	14.90	14.95	52,200
19 Dec 12	14.97000 +0.00	15.06	14.90	14.94	44,300
18 Dec 12	14.97000 +0.09	14.97	14.76	14.87	54,000
17 Dec 12	14.88000 -0.02	14.94	14.75	14.94	71,100
14 Dec 12	14.90000 -0.13	15.06	14.86	15.04	54,200
13 Dec 12	15.03000 -0.12	15.15	14.92	15.13	53,200
12 Dec 12	15.15000 +0.04	15.25	15.06	15.10	59,000
11 Dec 12	15.11000 +0.05	15.13	15.00	15.09	54,600
10 Dec 12	15.06000 +0.13	15.09	14.93	15.05	63,100
07 Dec 12	14.93000 +0.25	15.00	14.70	14.74	58,600
06 Dec 12	14.68000 -0.07	14.81	14.62	14.74	34,000
05 Dec 12	14.75000 +0.01	14.81	14.58	14.74	68,800
04 Dec 12	14.74000 -0.07	14.89	14.54	14.81	100,500
03 Dec 12	14.81000 -0.24	15.10	14.77	15.09	139,400
30 Nov 12	15.05000 +0.01	15.06	14.91	15.05	160,200
29 Nov 12	15.04000 -0.01	15.13	14.91	15.02	76,400
28 Nov 12	15.05000 -0.42	15.16	14.90	15.14	73,200
27 Nov 12	15.47000 +0.19	15.50	15.28	15.35	326,200
26 Nov 12	15.28000 +0.00	15.29	15.11	15.25	56,400
23 Nov 12	15.28000 +0.41	15.30	14.90	14.90	43,900
21 Nov 12	14.87000 -0.02	14.93	14.63	14.93	49,500
20 Nov 12	14.89000 -0.20	15.11	14.62	15.10	89,600
19 Nov 12	15.09000 +0.42	15.09	14.77	14.88	79,600
16 Nov 12	14.67000 +0.16	14.71	14.44	14.55	55,700
15 Nov 12	14.51000 -0.30	14.89	14.49	14.78	90,300
14 Nov 12	14.81000 -0.47	15.27	14.68	15.27	90,200
13 Nov 12	15.28000 -0.13	15.43	15.13	15.43	97,100
12 Nov 12	15.41000 +0.00	15.53	15.31	15.51	38,000
09 Nov 12	15.41000 -0.14	15.55	15.39	15.55	80,900
08 Nov 12	15.55000 -0.22	15.89	15.47	15.68	124,100
07 Nov 12	15.77000 +0.11	15.84	15.56	15.56	56,800
06 Nov 12	15.66000 -0.06	15.91	15.63	15.77	69,400
05 Nov 12	15.72000 -0.02	15.92	15.68	15.78	61,800
02 Nov 12	15.74000 -0.18	16.01	15.71	15.98	49,000
01 Nov 12	15.92000 -0.06	16.03	15.81	15.96	61,000
31 Oct 12	15.98000 +0.22	15.98	15.75	15.77	112,500
26 Oct 12	15.76000 +0.44	15.85	15.26	15.34	102,800
25 Oct 12	15.32000 +0.15	15.36	15.18	15.21	29,200
24 Oct 12	15.17000 -0.02	15.32	15.09	15.29	51,500
23 Oct 12	15.19000 -0.10	15.28	15.06	15.24	48,400
22 Oct 12	15.29000 -0.02	15.37	15.16	15.32	25,400
19 Oct 12	15.31000 -0.21	15.51	15.22	15.50	33,200
18 Oct 12	15.52000 -0.09	15.71	15.49	15.60	65,600
17 Oct 12	15.61000 +0.40	15.65	15.31	15.31	60,100
16 Oct 12	15.21000 -0.05	15.40	15.21	15.26	70,000
15 Oct 12	15.26000 +0.05	15.34	15.12	15.21	59,900
12 Oct 12	15.21000 -0.11	15.37	15.18	15.30	52,200
11 Oct 12	15.32000 -0.17	15.59	15.31	15.53	65,900
10 Oct 12	15.49000 -0.16	15.90	15.41	15.72	135,300
09 Oct 12	15.65000 -0.08	15.79	15.62	15.79	212,900
08 Oct 12	15.73000 +0.03	15.81	15.65	15.69	14,300
05 Oct 12	15.70000 +0.00	15.89	15.62	15.88	88,100
04 Oct 12	15.70000 +0.11	15.81	15.67	15.68	61,900
03 Oct 12	15.59000 +0.07	15.68	15.51	15.58	48,100
02 Oct 12	15.52000 +0.18	15.66	15.36	15.47	126,200
01 Oct 12	15.34000 +0.06	15.49	15.23	15.34	88,300
28 Sep 12	15.28000 +0.28	15.36	14.90	15.02	81,500
27 Sep 12	15.00000 +0.03	15.05	14.88	15.05	35,900
26 Sep 12	14.97000 -0.11	15.19	14.93	15.09	57,800
25 Sep 12	15.08000 -0.10	15.34	14.94	15.26	59,600
24 Sep 12	15.18000 -0.39	15.63	15.17	15.40	91,100
21 Sep 12	15.57000 +0.42	15.61	15.06	15.20	195,700
20 Sep 12	15.15000 +0.03	15.15	14.96	15.04	47,600
19 Sep 12	15.12000 -0.05	15.20	14.98	15.20	47,600
18 Sep 12	15.17000 -0.15	15.26	15.03	15.25	78,700
17 Sep 12	15.32000 +0.05	15.49	15.20	15.26	72,200
14 Sep 12	15.27000 +0.56	15.27	14.73	14.76	90,400
13 Sep 12	14.71000 +0.11	14.73	14.50	14.60	97,500
12 Sep 12	14.60000 +0.03	14.62	14.38	14.55	85,300
11 Sep 12	14.57000 +0.15	14.57	14.37	14.55	82,900
10 Sep 12	14.42000 -0.05	14.53	14.42	14.47	46,000
07 Sep 12	14.47000 +0.02	14.50	14.41	14.44	46,600
06 Sep 12	14.45000 +0.23	14.49	14.27	14.31	173,300
05 Sep 12	14.22000 -0.69	14.37	13.92	14.31	213,400
04 Sep 12	14.91000 -0.20	15.12	14.88	15.11	87,900
31 Aug 12	15.11000 -0.19	15.47	15.05	15.40	110,900
30 Aug 12	15.30000 -0.26	15.73	15.30	15.73	45,700
29 Aug 12	15.56000 -0.48	15.76	15.43	15.51	83,600
28 Aug 12	16.04000 +0.08	16.18	15.99	16.04	104,400
27 Aug 12	15.96000 +0.06	16.03	15.88	15.95	67,600
24 Aug 12	15.90000 +0.09	15.96	15.82	15.82	30,100
23 Aug 12	15.81000 -0.11	15.94	15.81	15.89	57,600
22 Aug 12	15.92000 +0.04	15.96	15.81	15.90	98,500
21 Aug 12	15.88000 -0.19	16.24	15.84	16.12	109,400
20 Aug 12	16.07000 +0.00	16.30	16.04	16.04	77,100
17 Aug 12	16.07000 -0.01	16.13	16.02	16.09	24,500
16 Aug 12	16.08000 +0.12	16.16	15.93	15.95	56,900
15 Aug 12	15.96000 -0.05	16.07	15.88	15.96	140,200
14 Aug 12	16.01000 +0.10	16.08	15.87	15.97	119,700
13 Aug 12	15.91000 +0.04	16.00	15.80	15.90	192,000
10 Aug 12	15.87000 +0.17	15.87	15.67	15.68	40,800
09 Aug 12	15.70000 +0.14	15.79	15.56	15.56	53,600
08 Aug 12	15.56000 +0.14	15.63	15.26	15.26	88,200
07 Aug 12	15.42000 +0.23	15.51	15.11	15.29	75,400
06 Aug 12	15.19000 +0.12	15.34	15.07	15.07	39,400
03 Aug 12	15.07000 +0.08	15.33	15.02	15.16	98,900
02 Aug 12	14.99000 -0.48	15.45	14.88	15.45	148,500
01 Aug 12	15.47000 -0.12	15.74	15.43	15.69	94,000
31 Jul 12	15.59000 +0.06	15.91	15.44	15.50	107,800
30 Jul 12	15.53000 +0.02	15.57	15.46	15.49	68,500
27 Jul 12	15.51000 +0.03	15.62	15.45	15.53	81,300
26 Jul 12	15.48000 +0.13	15.61	15.29	15.58	132,400
25 Jul 12	15.35000 -0.51	15.88	15.25	15.88	148,300
24 Jul 12	15.86000 -0.58	16.56	15.74	16.54	187,800
23 Jul 12	16.44000 -0.83	17.13	16.42	17.08	164,600
20 Jul 12	17.27000 +0.00	17.34	17.20	17.20	33,000
19 Jul 12	17.27000 +0.10	17.36	17.20	17.25	33,700
18 Jul 12	17.17000 -0.02	17.37	17.12	17.12	43,700
17 Jul 12	17.19000 +0.01	17.27	17.11	17.24	52,600
16 Jul 12	17.18000 -0.09	17.33	17.13	17.29	68,200
13 Jul 12	17.27000 +0.14	17.36	17.18	17.18	34,800
12 Jul 12	17.13000 -0.02	17.18	16.93	17.05	31,000
11 Jul 12	17.15000 +0.05	17.24	17.08	17.16	45,000
10 Jul 12	17.10000 -0.10	17.29	17.08	17.12	55,700
09 Jul 12	17.20000 -0.04	17.35	17.02	17.28	58,900
06 Jul 12	17.24000 -0.15	17.32	17.00	17.23	42,700
05 Jul 12	17.39000 +0.02	17.50	17.15	17.23	51,200
03 Jul 12	17.37000 +0.42	17.46	17.10	17.12	54,500
02 Jul 12	16.95000 -0.02	17.00	16.76	16.98	33,500
29 Jun 12	16.97000 +0.42	17.01	16.77	16.83	93,400
28 Jun 12	16.55000 -0.07	16.55	16.25	16.47	58,000
27 Jun 12	16.62000 +0.15	16.71	16.38	16.47	69,600
26 Jun 12	16.47000 -0.03	16.51	16.26	16.51	58,700
25 Jun 12	16.50000 -0.24	16.61	16.40	16.55	55,500
22 Jun 12	16.74000 +0.08	16.85	16.57	16.76	33,400
21 Jun 12	16.66000 -0.42	17.10	16.61	17.08	43,800
20 Jun 12	17.08000 -0.06	17.19	16.85	17.19	41,600
19 Jun 12	17.14000 +0.31	17.17	16.93	16.93	46,600
18 Jun 12	16.83000 -0.15	17.07	16.70	16.94	55,600
15 Jun 12	16.98000 +0.20	17.10	16.71	16.82	90,400
14 Jun 12	16.78000 +0.10	16.78	16.56	16.73	58,400
13 Jun 12	16.68000 -0.31	16.91	16.61	16.82	90,700
12 Jun 12	16.99000 +0.32	17.01	16.66	16.66	59,200
11 Jun 12	16.67000 -0.45	17.27	16.64	17.25	106,000
08 Jun 12	17.12000 +0.08	17.22	16.81	16.94	110,400
07 Jun 12	17.04000 +0.11	17.28	16.77	17.14	180,900
06 Jun 12	16.93000 +0.79	16.94	16.10	16.22	162,800
05 Jun 12	16.14000 +0.08	16.35	16.04	16.06	64,300
04 Jun 12	16.06000 +0.14	16.17	15.83	15.98	75,000
01 Jun 12	15.92000 -0.32	16.19	15.84	16.01	110,600
31 May 12	16.24000 +0.10	16.30	15.80	16.16	185,400
30 May 12	16.14000 -0.62	16.43	16.09	16.32	98,300
29 May 12	16.76000 -0.08	17.16	16.63	17.13	971,900
25 May 12	16.84000 +0.05	16.94	16.70	16.73	108,500
24 May 12	16.79000 +0.02	16.90	16.58	16.79	103,400
23 May 12	16.77000 -0.10	16.82	16.36	16.80	101,000
22 May 12	16.87000 +0.26	16.94	16.48	16.58	94,000
21 May 12	16.61000 +0.25	16.73	16.33	16.45	57,800
18 May 12	16.36000 -0.16	16.71	16.30	16.57	83,700
17 May 12	16.52000 +0.16	16.78	16.32	16.37	112,400
16 May 12	16.36000 -0.12	16.50	16.19	16.50	103,600
15 May 12	16.48000 -0.16	16.61	16.40	16.60	75,000
14 May 12	16.64000 -0.20	16.79	16.45	16.79	79,700
11 May 12	16.84000 +0.05	16.93	16.77	16.80	112,000
10 May 12	16.79000 +0.40	16.81	16.45	16.50	91,100
09 May 12	16.39000 +0.11	16.49	16.13	16.20	88,000
08 May 12	16.28000 -0.46	16.70	16.22	16.62	124,400
07 May 12	16.74000 +0.26	16.76	16.43	16.47	106,000
04 May 12	16.48000 +0.06	16.51	16.28	16.34	241,300
03 May 12	16.42000 -0.26	16.76	16.38	16.76	224,700
02 May 12	16.68000 -0.12	16.77	16.51	16.75	122,000
01 May 12	16.80000 +0.24	16.86	16.54	16.61	131,200
30 Apr 12	16.56000 -0.03	16.62	16.37	16.59	167,000
27 Apr 12	16.59000 -0.03	16.70	16.24	16.68	276,700
26 Apr 12	16.62000 -0.37	17.29	16.54	17.24	236,300
25 Apr 12	16.99000 +0.43	17.15	16.62	16.72	482,000
24 Apr 12	16.56000 +0.24	16.64	16.32	16.32	334,000
23 Apr 12	16.32000 -0.45	16.66	16.22	16.66	146,400
20 Apr 12	16.77000 +0.08	16.86	16.54	16.73	113,100
19 Apr 12	16.69000 -0.30	17.01	16.62	16.96	102,800
18 Apr 12	16.99000 +0.01	17.05	16.94	16.99	88,000
17 Apr 12	16.98000 +0.39	17.08	16.50	16.67	161,100
16 Apr 12	16.59000 -0.63	17.23	16.51	17.23	268,100
13 Apr 12	17.22000 -0.54	17.79	17.22	17.75	142,700
12 Apr 12	17.76000 +0.00	17.98	17.65	17.80	100,500
11 Apr 12	17.76000 +0.11	17.86	17.48	17.72	125,300
10 Apr 12	17.65000 -0.61	18.31	17.57	18.20	115,500
09 Apr 12	18.26000 +0.02	18.35	18.00	18.16	73,200
05 Apr 12	18.24000 -0.10	18.37	18.19	18.32	68,700
04 Apr 12	18.34000 -0.27	18.51	18.30	18.49	112,400
03 Apr 12	18.61000 -0.19	18.81	18.58	18.81	57,600
02 Apr 12	18.80000 +0.03	18.82	18.63	18.74	90,500
30 Mar 12	18.77000 +0.15	18.82	18.45	18.61	100,200
29 Mar 12	18.62000 -0.33	18.84	18.48	18.83	249,000
28 Mar 12	18.95000 -0.24	19.11	18.75	19.11	95,500
27 Mar 12	19.19000 -0.17	19.37	19.13	19.37	40,700
26 Mar 12	19.36000 +0.18	19.50	19.28	19.31	61,100
23 Mar 12	19.18000 +0.20	19.18	18.85	18.97	94,500
22 Mar 12	18.98000 -0.21	19.07	18.86	19.07	113,100
21 Mar 12	19.19000 +0.09	19.22	19.09	19.13	66,000
20 Mar 12	19.10000 -0.36	19.39	18.97	19.39	169,800
19 Mar 12	19.46000 +0.15	19.58	19.32	19.34	75,100
16 Mar 12	19.31000 -0.14	19.61	19.29	19.50	78,000
15 Mar 12	19.45000 -0.12	19.65	19.39	19.56	210,100
14 Mar 12	19.57000 -0.33	19.95	19.48	19.94	102,400
13 Mar 12	19.90000 +0.07	19.94	19.80	19.86	79,400
12 Mar 12	19.83000 -0.18	20.01	19.78	20.00	261,000
09 Mar 12	20.01000 +0.03	20.03	19.84	20.03	59,700
08 Mar 12	19.98000 +0.20	20.05	19.77	19.91	109,500
07 Mar 12	19.78000 -0.05	19.88	19.52	19.84	131,900
06 Mar 12	19.83000 -0.43	20.06	19.82	20.04	113,400
05 Mar 12	20.26000 -0.46	20.55	20.23	20.55	79,500
02 Mar 12	20.72000 -0.36	20.82	20.52	20.74	81,700
01 Mar 12	21.08000 -0.02	21.16	20.96	21.09	59,000
29 Feb 12	21.10000 +0.15	21.14	20.94	20.95	84,800
28 Feb 12	20.95000 -0.20	20.96	20.74	20.80	78,600
27 Feb 12	21.15000 +0.13	21.20	20.93	20.93	79,200
24 Feb 12	21.02000 -0.01	21.07	20.99	21.00	68,000
23 Feb 12	21.03000 +0.07	21.06	20.93	21.02	33,300
22 Feb 12	20.96000 -0.01	21.06	20.88	21.00	48,100
21 Feb 12	20.97000 +0.07	21.09	20.90	20.91	61,800
17 Feb 12	20.90000 +0.28	20.91	20.61	20.67	48,900
16 Feb 12	20.62000 +0.21	20.64	20.38	20.38	70,800
15 Feb 12	20.41000 +0.01	20.57	20.40	20.53	27,300
14 Feb 12	20.40000 -0.06	20.48	20.30	20.45	69,400
13 Feb 12	20.46000 +0.06	20.57	20.44	20.47	49,400
10 Feb 12	20.40000 -0.08	20.46	20.31	20.40	70,100
09 Feb 12	20.48000 -0.17	20.71	20.46	20.69	52,100
08 Feb 12	20.65000 +0.03	20.71	20.50	20.69	36,800
07 Feb 12	20.62000 +0.03	20.66	20.54	20.59	40,700
06 Feb 12	20.59000 +0.13	20.69	20.38	20.38	41,000
03 Feb 12	20.46000 +0.08	20.59	20.41	20.48	104,600
02 Feb 12	20.38000 -0.03	20.45	20.33	20.45	32,600
01 Feb 12	20.41000 +0.09	20.51	20.31	20.40	38,200
31 Jan 12	20.32000 +0.12	20.43	20.09	20.38	66,000
30 Jan 12	20.20000 +0.15	20.22	19.89	19.89	58,400
27 Jan 12	20.05000 -0.01	20.15	20.00	20.01	50,300
26 Jan 12	20.06000 -0.07	20.21	20.00	20.20	48,900
25 Jan 12	20.13000 -0.02	20.15	19.82	20.13	60,500
24 Jan 12	20.15000 -0.17	20.30	20.07	20.26	31,100
23 Jan 12	20.32000 +0.34	20.33	20.04	20.08	42,600
20 Jan 12	19.98000 +0.01	20.05	19.81	19.92	55,300
19 Jan 12	19.97000 -0.41	20.56	19.90	20.52	112,900
18 Jan 12	20.38000 +0.07	20.55	20.34	20.36	50,800
17 Jan 12	20.31000 +0.11	20.58	20.31	20.47	53,500
13 Jan 12	20.20000 -0.28	20.37	20.12	20.33	42,000
12 Jan 12	20.48000 +0.01	20.61	20.40	20.54	35,000
11 Jan 12	20.47000 -0.22	20.78	20.47	20.64	45,100
10 Jan 12	20.69000 +0.04	20.79	20.48	20.79	64,100
09 Jan 12	20.65000 +0.11	20.68	20.52	20.61	40,500
06 Jan 12	20.54000 -0.32	20.90	20.53	20.90	55,300
05 Jan 12	20.86000 -0.22	21.02	20.75	21.01	32,400
04 Jan 12	21.08000 -0.07	21.25	20.98	21.06	46,100
03 Jan 12	21.15000 +0.53	21.16	20.86	20.86	59,200
30 Dec 11	20.62000 +0.22	20.66	20.40	20.40	40,500
29 Dec 11	20.40000 +0.09	20.45	20.27	20.37	49,900
28 Dec 11	20.31000 -0.40	20.68	20.27	20.68	65,300
27 Dec 11	20.71000 +0.27	20.94	20.46	20.46	36,300
23 Dec 11	20.44000 -0.03	20.53	20.36	20.51	41,300
22 Dec 11	20.47000 +0.05	20.48	20.32	20.43	74,400
21 Dec 11	20.42000 +0.27	20.42	20.05	20.12	47,000
20 Dec 11	20.15000 +0.48	20.23	19.94	19.94	56,600
19 Dec 11	19.67000 -0.04	19.88	19.65	19.79	65,600
16 Dec 11	19.71000 -0.14	20.08	19.67	19.91	63,100
15 Dec 11	19.85000 +0.14	20.00	19.77	19.89	54,900
14 Dec 11	19.71000 -0.31	19.98	19.63	19.90	94,600
13 Dec 11	20.02000 -0.28	20.50	19.98	20.28	92,900
12 Dec 11	20.30000 -0.25	20.43	20.14	20.29	54,100
09 Dec 11	20.55000 -0.26	20.72	20.42	20.64	52,600
08 Dec 11	20.81000 -0.25	21.05	20.60	20.89	25,500
07 Dec 11	21.06000 -0.03	21.17	20.91	21.07	36,200
06 Dec 11	21.09000 -0.28	21.44	21.00	21.43	29,900
05 Dec 11	21.37000 +0.09	21.60	21.27	21.50	35,300
02 Dec 11	21.28000 -0.30	21.66	21.28	21.66	37,700
01 Dec 11	21.58000 +0.02	21.93	21.40	21.49	93,900
30 Nov 11	21.56000 +0.53	21.61	21.19	21.60	115,100
29 Nov 11	21.03000 +0.00	21.08	20.73	20.92	99,100
28 Nov 11	21.03000 +0.74	21.13	20.74	20.88	96,300
25 Nov 11	20.29000 +0.12	20.47	20.16	20.25	47,000
23 Nov 11	20.17000 -0.08	20.28	20.03	20.08	53,700
22 Nov 11	20.25000 +0.29	20.26	19.82	19.98	90,400
21 Nov 11	19.96000 -0.63	20.38	19.77	20.37	153,500
18 Nov 11	20.59000 -0.06	20.79	20.47	20.68	34,300
17 Nov 11	20.65000 -0.24	20.97	20.51	20.92	51,600
16 Nov 11	20.89000 +0.01	21.11	20.75	20.80	50,500
15 Nov 11	20.88000 -0.31	21.13	20.80	21.10	73,300
14 Nov 11	21.19000 -0.17	21.29	21.10	21.29	32,000
11 Nov 11	21.36000 +0.16	21.41	21.23	21.29	32,100
10 Nov 11	21.20000 -0.07	21.40	21.00	21.34	53,500
09 Nov 11	21.27000 -0.44	21.54	21.13	21.35	110,400
08 Nov 11	21.71000 +0.02	21.73	21.47	21.65	28,900
07 Nov 11	21.69000 +0.23	21.69	21.40	21.49	29,000
04 Nov 11	21.46000 -0.21	21.56	21.15	21.44	52,500
03 Nov 11	21.67000 +0.13	21.78	21.57	21.78	46,600
02 Nov 11	21.54000 +0.28	21.84	21.47	21.47	114,100
01 Nov 11	21.26000 -0.76	21.57	21.13	21.57	99,100
31 Oct 11	22.02000 -0.52	22.52	22.02	22.37	50,700
28 Oct 11	22.54000 -0.24	22.99	22.45	22.80	41,900
27 Oct 11	22.78000 +0.65	22.88	22.46	22.71	59,200
26 Oct 11	22.13000 +0.36	22.20	21.73	22.03	50,800
25 Oct 11	21.77000 -0.49	22.24	21.71	22.18	52,100
24 Oct 11	22.26000 +0.07	22.35	22.15	22.27	47,000
21 Oct 11	22.19000 +0.42	22.19	21.93	21.93	28,900
20 Oct 11	21.77000 +0.02	21.89	21.67	21.78	42,100
19 Oct 11	21.75000 -0.09	22.00	21.70	21.83	32,000
18 Oct 11	21.84000 +0.15	21.99	21.50	21.67	75,900
17 Oct 11	21.69000 -0.16	21.87	21.63	21.74	40,900
14 Oct 11	21.85000 +0.25	21.88	21.68	21.81	39,200
13 Oct 11	21.60000 -1.24	21.64	21.41	21.51	151,600
12 Oct 11	22.84000 +0.39	23.04	22.71	22.80	66,000
11 Oct 11	22.45000 +0.18	22.48	22.08	22.13	40,200
10 Oct 11	22.27000 +0.44	22.31	21.90	22.07	20,700
07 Oct 11	21.83000 -0.15	22.10	21.74	22.07	38,800
06 Oct 11	21.98000 +0.63	21.98	21.31	21.39	41,000
05 Oct 11	21.35000 +0.56	21.47	20.87	20.87	65,200
04 Oct 11	20.79000 -0.44	21.15	20.50	21.02	73,600
03 Oct 11	21.23000 -0.54	21.72	21.23	21.65	64,300
30 Sep 11	21.77000 -0.48	22.23	21.72	21.89	47,900
29 Sep 11	22.25000 +0.38	22.41	22.03	22.14	38,100
28 Sep 11	21.87000 -0.49	22.39	21.85	22.32	57,600
27 Sep 11	22.36000 +0.64	22.52	21.97	22.00	87,400
26 Sep 11	21.72000 +0.57	21.72	21.06	21.31	85,600
23 Sep 11	21.15000 +0.20	21.17	20.79	20.84	42,700
22 Sep 11	20.95000 -0.83	21.15	20.69	21.03	107,100
21 Sep 11	21.78000 -0.54	22.28	21.77	22.23	106,500
20 Sep 11	22.32000 -0.01	22.58	22.31	22.35	44,000
19 Sep 11	22.33000 -0.15	22.50	22.03	22.17	117,900
16 Sep 11	22.48000 -0.56	23.09	22.44	23.09	47,300
15 Sep 11	23.04000 +0.65	23.06	22.53	22.53	66,200
14 Sep 11	22.39000 +0.30	22.60	22.11	22.11	55,600
13 Sep 11	22.09000 +0.40	22.11	21.72	21.78	36,200
12 Sep 11	21.69000 -0.13	21.98	21.45	21.71	76,200
09 Sep 11	21.82000 -0.63	22.29	21.80	22.20	67,900
08 Sep 11	22.45000 +0.15	22.55	22.13	22.13	38,900
07 Sep 11	22.30000 +0.35	22.30	21.98	22.08	42,400
06 Sep 11	21.95000 -0.36	22.00	21.52	21.69	54,400
02 Sep 11	22.31000 -0.38	22.70	22.23	22.40	68,300
01 Sep 11	22.69000 +0.14	22.80	22.44	22.44	76,500
31 Aug 11	22.55000 +0.14	22.55	22.28	22.43	41,800
30 Aug 11	22.41000 -0.03	22.41	22.00	22.15	48,800
29 Aug 11	22.44000 +0.41	22.49	22.32	22.34	62,800
26 Aug 11	22.03000 -0.02	22.21	21.74	21.86	45,100
25 Aug 11	22.05000 -0.20	22.43	21.99	22.42	26,600
24 Aug 11	22.25000 +0.05	22.32	21.94	22.17	40,800
23 Aug 11	22.20000 +0.38	22.20	21.94	22.01	46,600
22 Aug 11	21.82000 +0.16	22.15	21.68	21.94	129,400
19 Aug 11	21.66000 -0.19	22.13	21.56	21.59	39,700
18 Aug 11	21.85000 -0.48	21.95	21.53	21.79	61,200
17 Aug 11	22.33000 +0.02	22.41	22.21	22.30	40,000
16 Aug 11	22.31000 +0.28	22.36	21.84	21.94	50,200
15 Aug 11	22.03000 +0.46	22.06	21.65	21.67	43,100
12 Aug 11	21.57000 +0.13	21.64	21.40	21.57	28,600
11 Aug 11	21.44000 +0.88	21.58	20.60	20.65	62,800
10 Aug 11	20.56000 -0.31	20.82	20.50	20.75	76,600
09 Aug 11	20.87000 +1.17	20.90	19.77	19.88	102,300
08 Aug 11	19.70000 -1.11	20.40	19.64	20.30	97,500
05 Aug 11	20.81000 -0.24	21.14	20.40	21.13	75,400
04 Aug 11	21.05000 -0.66	21.48	20.96	21.39	48,500
03 Aug 11	21.71000 -0.15	21.85	21.51	21.78	41,300
02 Aug 11	21.86000 -0.52	22.21	21.77	22.00	97,000
01 Aug 11	22.38000 +0.24	22.60	22.04	22.15	31,000
29 Jul 11	22.14000 +0.10	22.34	21.94	21.97	39,000
28 Jul 11	22.04000 +0.39	22.46	21.71	21.72	69,000
27 Jul 11	21.65000 -0.44	22.15	21.61	22.07	25,800
26 Jul 11	22.09000 -0.10	22.25	22.06	22.22	14,800
25 Jul 11	22.19000 +0.22	22.30	21.91	21.98	19,400
22 Jul 11	21.97000 -0.10	22.07	21.84	22.07	24,300
21 Jul 11	22.07000 +0.18	22.10	21.93	21.96	22,800
20 Jul 11	21.89000 +0.12	21.91	21.77	21.82	23,700
19 Jul 11	21.77000 +0.26	21.82	21.68	21.74	20,800
18 Jul 11	21.51000 -0.30	21.78	21.45	21.67	24,200
15 Jul 11	21.81000 +0.27	21.81	21.52	21.59	13,600
14 Jul 11	21.54000 -0.06	21.74	21.49	21.63	16,200
13 Jul 11	21.60000 +0.18	21.70	21.47	21.51	23,900
12 Jul 11	21.42000 +0.12	21.54	21.13	21.18	20,100
11 Jul 11	21.30000 -0.33	21.51	21.22	21.50	28,800
08 Jul 11	21.63000 +0.00	21.68	21.53	21.59	15,900
07 Jul 11	21.63000 +0.15	21.74	21.55	21.64	15,100
06 Jul 11	21.48000 -0.05	21.57	21.35	21.47	18,200
05 Jul 11	21.53000 +0.12	21.75	21.50	21.63	26,400
01 Jul 11	21.41000 +0.05	21.53	21.30	21.30	12,100
30 Jun 11	21.36000 +0.22	21.40	21.19	21.20	28,600
29 Jun 11	21.14000 +0.29	21.15	21.05	21.06	19,800
28 Jun 11	20.85000 +0.03	20.97	20.80	20.91	24,000
27 Jun 11	20.82000 +0.03	20.87	20.62	20.74	36,200
24 Jun 11	20.79000 -0.29	21.08	20.76	21.08	33,800
23 Jun 11	21.08000 -0.19	21.11	20.92	21.06	38,300
22 Jun 11	21.27000 -0.09	21.40	21.26	21.34	20,400
21 Jun 11	21.36000 +0.32	21.57	21.18	21.19	62,200
20 Jun 11	21.04000 +0.00	21.10	20.93	20.97	25,800
17 Jun 11	21.04000 -0.05	21.31	20.94	21.25	40,900
16 Jun 11	21.09000 -0.19	21.16	20.95	21.16	31,400
15 Jun 11	21.28000 -0.37	21.57	21.10	21.52	61,800
14 Jun 11	21.65000 +0.41	21.79	21.39	21.43	39,100
13 Jun 11	21.24000 -0.03	21.34	21.18	21.28	31,500
10 Jun 11	21.27000 -0.20	21.46	21.21	21.45	29,200
09 Jun 11	21.47000 +0.17	21.50	21.17	21.40	28,100
08 Jun 11	21.30000 -0.04	21.46	21.21	21.27	52,100
07 Jun 11	21.34000 -0.09	21.54	21.31	21.51	28,500
06 Jun 11	21.43000 -0.25	21.73	21.36	21.70	32,100
03 Jun 11	21.68000 -0.01	21.73	21.27	21.40	26,200
02 Jun 11	21.69000 -0.07	21.79	21.56	21.79	23,900
01 Jun 11	21.76000 -0.51	22.15	21.70	22.02	46,500
31 May 11	22.27000 +0.14	22.51	22.03	22.39	51,600
27 May 11	22.13000 -0.01	22.20	21.77	21.89	68,400
26 May 11	22.14000 +0.02	22.18	21.92	22.04	33,900
25 May 11	22.12000 +0.04	22.16	21.88	21.97	75,896
24 May 11	22.08000 +0.00	22.13	21.89	22.03	68,170
23 May 11	22.08000 -0.16	22.31	21.90	21.92	26,600
20 May 11	22.24000 -0.06	22.26	21.92	22.13	47,800
19 May 11	22.30000 +0.17	22.38	22.18	22.19	55,400
18 May 11	22.13000 +0.20	22.13	21.88	21.90	138,900
17 May 11	21.93000 +0.06	22.00	21.70	21.76	49,400
16 May 11	21.87000 +0.12	21.91	21.61	21.78	30,800
13 May 11	21.75000 -0.27	22.15	21.72	22.15	36,300
12 May 11	22.02000 -0.04	22.21	21.68	22.00	46,000
11 May 11	22.06000 -0.08	22.30	22.04	22.21	42,400
10 May 11	22.14000 +0.05	22.22	22.03	22.13	27,900
09 May 11	22.09000 +0.26	22.18	21.79	21.87	36,000
06 May 11	21.83000 +0.10	21.99	21.54	21.99	37,400
05 May 11	21.73000 -0.43	21.97	21.55	21.97	34,100
04 May 11	22.16000 +0.03	22.24	21.94	22.18	35,000
03 May 11	22.13000 -0.26	22.43	22.13	22.34	53,000
02 May 11	22.39000 +0.13	22.48	22.21	22.34	65,000
29 Apr 11	22.26000 +0.46	22.26	21.75	21.93	61,000
28 Apr 11	21.80000 -0.01	21.91	21.75	21.78	26,000
27 Apr 11	21.81000 +0.02	21.92	21.56	21.92	31,000
26 Apr 11	21.79000 +0.20	21.86	21.62	21.66	37,800
25 Apr 11	21.59000 +0.06	21.62	21.48	21.59	24,200
21 Apr 11	21.53000 +0.04	21.68	21.52	21.60	18,300
20 Apr 11	21.49000 +0.00	21.72	21.35	21.72	28,600
19 Apr 11	21.49000 +0.53	21.58	21.09	21.17	48,700
18 Apr 11	20.96000 -0.11	21.02	20.61	21.02	26,400
15 Apr 11	21.07000 +0.05	21.16	20.91	20.95	20,700
14 Apr 11	21.02000 -0.04	21.07	20.90	20.97	20,400
13 Apr 11	21.06000 -0.09	21.32	21.01	21.25	29,600
12 Apr 11	21.15000 -0.24	21.37	21.08	21.30	30,600
11 Apr 11	21.39000 -0.05	21.55	21.36	21.55	35,400
08 Apr 11	21.44000 +0.05	21.54	21.35	21.53	19,000
07 Apr 11	21.39000 -0.11	21.57	21.37	21.54	63,500
06 Apr 11	21.50000 +0.08	21.58	21.45	21.47	54,700
05 Apr 11	21.42000 +0.15	21.45	21.26	21.35	135,700
04 Apr 11	21.27000 +0.03	21.36	21.16	21.36	37,700
01 Apr 11	21.24000 +0.19	21.39	21.13	21.13	40,700
31 Mar 11	21.05000 +0.21	21.18	20.78	20.80	40,500
30 Mar 11	20.84000 +0.01	20.95	20.81	20.81	30,300
29 Mar 11	20.83000 +0.06	20.98	20.76	20.79	18,100
28 Mar 11	20.77000 -0.03	20.96	20.72	20.92	40,500
25 Mar 11	20.80000 -0.34	21.21	20.79	21.16	47,900
24 Mar 11	21.14000 +0.16	21.18	21.04	21.09	33,000
23 Mar 11	20.98000 -0.03	21.02	20.84	20.98	25,800
22 Mar 11	21.01000 -0.02	21.09	20.92	21.09	32,600
21 Mar 11	21.03000 +0.31	21.11	20.94	21.10	52,500
18 Mar 11	20.72000 +0.12	20.91	20.70	20.89	36,400
17 Mar 11	20.60000 +0.35	20.69	20.29	20.50	44,100
16 Mar 11	20.25000 -0.01	20.27	19.92	20.14	40,800
15 Mar 11	20.26000 -0.26	20.29	19.75	20.01	57,400
14 Mar 11	20.52000 -0.14	20.68	20.41	20.50	33,200
11 Mar 11	20.66000 +0.05	20.73	20.46	20.60	26,600
10 Mar 11	20.61000 -0.17	20.80	20.49	20.80	53,600
09 Mar 11	20.78000 -0.06	21.00	20.66	20.96	27,500
08 Mar 11	20.84000 +0.18	21.04	20.75	20.76	38,900
07 Mar 11	20.66000 -0.36	21.14	20.62	21.14	40,200
04 Mar 11	21.02000 -0.08	21.17	20.98	21.17	33,100
03 Mar 11	21.10000 +0.08	21.11	20.95	20.95	20,200
02 Mar 11	21.02000 +0.05	21.14	20.91	20.91	37,700
01 Mar 11	20.97000 -0.19	21.14	20.91	21.13	34,800
28 Feb 11	21.16000 +0.34	21.21	20.93	20.96	64,100
25 Feb 11	20.82000 -0.16	20.89	20.63	20.63	57,900
24 Feb 11	20.98000 +0.14	21.02	20.79	20.96	47,900
23 Feb 11	20.84000 -0.23	21.11	20.75	21.11	35,700
22 Feb 11	21.07000 -0.24	21.35	20.99	21.35	56,100
18 Feb 11	21.31000 +0.13	21.37	21.16	21.26	37,700
17 Feb 11	21.18000 +0.02	21.31	21.09	21.31	36,900
16 Feb 11	21.16000 +0.10	21.16	21.05	21.12	29,200
15 Feb 11	21.06000 +0.00	21.17	21.03	21.11	27,700
14 Feb 11	21.06000 -0.01	21.20	21.01	21.20	17,000
11 Feb 11	21.07000 +0.21	21.11	20.81	20.88	86,100
10 Feb 11	20.86000 -0.02	20.91	20.70	20.78	35,200
09 Feb 11	20.88000 -0.21	21.04	20.82	21.00	28,100
08 Feb 11	21.09000 +0.02	21.18	21.01	21.11	61,000
07 Feb 11	21.07000 -0.19	21.27	21.02	21.27	37,200
04 Feb 11	21.26000 -0.10	21.56	21.18	21.52	26,400
03 Feb 11	21.36000 +0.04	21.40	21.23	21.33	34,900
02 Feb 11	21.32000 +0.19	21.35	21.18	21.22	33,900
01 Feb 11	21.13000 +0.39	21.19	20.78	20.86	31,200
31 Jan 11	20.74000 -0.30	21.02	20.56	20.94	50,400
28 Jan 11	21.04000 -0.83	21.66	20.93	21.65	94,800
27 Jan 11	21.87000 +0.18	21.92	21.67	21.75	31,300
26 Jan 11	21.69000 +0.09	21.69	21.53	21.61	24,300
25 Jan 11	21.60000 -0.16	21.77	21.49	21.69	32,500
24 Jan 11	21.76000 -0.12	21.90	21.70	21.90	34,000
21 Jan 11	21.88000 -0.14	22.20	21.85	22.19	37,800
20 Jan 11	22.02000 +0.07	22.03	21.65	21.82	52,700
19 Jan 11	21.95000 -0.19	22.19	21.87	22.19	19,400
18 Jan 11	22.14000 -0.03	22.27	22.07	22.19	21,200
14 Jan 11	22.17000 +0.00	22.22	22.03	22.12	27,800
13 Jan 11	22.17000 +0.15	22.23	21.82	22.08	39,200
12 Jan 11	22.02000 +0.26	22.03	21.82	21.94	24,100
11 Jan 11	21.76000 +0.34	21.79	21.45	21.49	28,000
10 Jan 11	21.42000 +0.06	21.46	21.18	21.34	38,000
07 Jan 11	21.36000 +0.20	21.45	21.23	21.30	33,100
06 Jan 11	21.16000 +0.04	21.19	20.98	21.18	16,500
05 Jan 11	21.12000 -0.13	21.25	21.09	21.21	22,500
04 Jan 11	21.25000 -0.17	21.42	21.13	21.42	26,500
03 Jan 11	21.42000 +0.21	21.47	21.32	21.37	18,700
31 Dec 10	21.21000 -0.01	21.34	21.20	21.25	23,800
30 Dec 10	21.22000 +0.03	21.32	21.14	21.29	24,800
29 Dec 10	21.19000 -0.04	21.27	21.14	21.27	14,700
28 Dec 10	21.23000 +0.07	21.30	20.99	21.27	13,900
27 Dec 10	21.16000 +0.14	21.24	20.94	21.03	17,300
23 Dec 10	21.02000 -0.03	21.07	20.82	21.07	35,700
22 Dec 10	21.05000 -0.06	21.10	20.87	21.07	39,400
21 Dec 10	21.11000 +0.08	21.17	20.96	21.10	20,500
20 Dec 10	21.03000 -0.14	21.19	20.89	21.19	61,700
17 Dec 10	21.17000 -0.42	21.48	21.00	21.48	53,000
16 Dec 10	21.59000 +0.21	21.59	21.38	21.41	33,200
15 Dec 10	21.38000 +0.08	21.45	21.20	21.20	20,700
14 Dec 10	21.30000 -0.02	21.40	21.17	21.29	31,000
13 Dec 10	21.32000 +0.17	21.43	21.18	21.18	66,100
10 Dec 10	21.15000 +0.19	21.22	20.98	21.09	18,600
09 Dec 10	20.96000 +0.02	21.12	20.79	21.12	27,700
08 Dec 10	20.94000 +0.03	21.02	20.80	20.97	22,400
07 Dec 10	20.91000 -0.05	21.04	20.83	20.94	30,900
06 Dec 10	20.96000 +0.00	21.02	20.87	21.01	30,500
03 Dec 10	20.96000 -0.09	21.15	20.83	21.02	40,600
02 Dec 10	21.05000 +0.44	21.07	20.73	20.77	41,300
01 Dec 10	20.61000 +0.21	20.80	20.52	20.65	39,900
30 Nov 10	20.40000 -0.29	20.63	20.39	20.45	22,200
29 Nov 10	20.69000 -0.30	20.80	20.50	20.79	36,900
26 Nov 10	20.99000 +0.07	21.02	20.77	20.81	16,100
24 Nov 10	20.92000 +0.40	20.93	20.70	20.76	34,800
23 Nov 10	20.52000 -0.17	20.63	20.44	20.53	59,700
22 Nov 10	20.69000 +0.23	20.71	20.44	20.58	71,400
19 Nov 10	20.46000 +0.18	20.57	20.32	20.40	62,100
18 Nov 10	20.28000 +0.17	20.41	20.27	20.35	68,100
17 Nov 10	20.11000 +0.07	20.22	20.07	20.10	18,700
16 Nov 10	20.04000 -0.42	20.25	19.97	20.25	56,400
15 Nov 10	20.46000 +0.24	20.66	20.25	20.32	33,200
12 Nov 10	20.22000 -0.26	20.43	20.14	20.38	33,900
11 Nov 10	20.48000 -0.31	20.82	20.45	20.73	29,500
10 Nov 10	20.79000 +0.35	20.89	20.45	20.68	64,500
09 Nov 10	20.44000 -0.08	20.76	20.40	20.72	38,200
08 Nov 10	20.52000 -0.13	20.73	20.49	20.69	36,200
05 Nov 10	20.65000 -0.22	21.16	20.65	20.95	60,800
04 Nov 10	20.87000 +0.60	20.91	20.42	20.47	82,400
03 Nov 10	20.27000 +0.08	20.28	19.91	20.27	68,600
02 Nov 10	20.19000 -0.08	20.42	20.14	20.42	32,100
01 Nov 10	20.27000 +0.02	20.39	20.18	20.39	28,100
29 Oct 10	20.25000 -0.24	20.51	19.82	20.51	47,300
28 Oct 10	20.49000 -0.13	20.67	20.46	20.67	39,400
27 Oct 10	20.62000 -0.31	20.97	20.46	20.87	37,800
26 Oct 10	20.93000 -0.33	21.13	20.89	21.11	15,200
25 Oct 10	21.26000 +0.17	21.33	21.24	21.31	25,300
22 Oct 10	21.09000 -0.07	21.27	21.05	21.27	30,800
21 Oct 10	21.16000 -0.12	21.38	21.04	21.34	37,600
20 Oct 10	21.28000 +0.25	21.34	21.02	21.02	21,700
19 Oct 10	21.03000 -0.36	21.12	20.89	20.94	52,900
18 Oct 10	21.39000 -0.10	21.48	21.34	21.36	239,000
15 Oct 10	21.49000 -0.03	21.70	21.34	21.60	29,300
14 Oct 10	21.52000 -0.17	21.81	21.45	21.80	39,900
13 Oct 10	21.69000 +0.29	21.83	21.56	21.57	38,500
12 Oct 10	21.40000 +0.18	21.50	21.15	21.32	28,100
11 Oct 10	21.22000 -0.09	21.29	21.15	21.27	10,900
08 Oct 10	21.31000 -0.14	21.58	21.26	21.58	26,200
07 Oct 10	21.45000 -0.12	21.73	21.25	21.73	26,300
06 Oct 10	21.57000 +0.04	21.70	21.38	21.41	47,400
05 Oct 10	21.53000 +0.17	21.68	21.50	21.63	32,400
04 Oct 10	21.36000 -0.22	21.59	21.27	21.59	23,500
01 Oct 10	21.58000 +0.20	21.80	21.36	21.45	26,500
30 Sep 10	21.38000 +0.24	21.42	21.10	21.33	34,000
29 Sep 10	21.14000 +0.01	21.27	21.11	21.20	62,400
28 Sep 10	21.13000 +0.10	21.13	20.85	21.12	33,100
27 Sep 10	21.03000 -0.11	21.26	21.03	21.26	26,500
24 Sep 10	21.14000 +0.60	21.14	20.75	20.77	48,900
23 Sep 10	20.54000 -0.29	20.85	20.51	20.61	18,400
22 Sep 10	20.83000 -0.13	21.13	20.75	21.02	36,000
21 Sep 10	20.96000 -0.10	21.16	20.92	21.04	168,600
20 Sep 10	21.06000 +0.02	21.17	20.98	21.11	31,400
17 Sep 10	21.04000 -0.21	21.33	20.87	21.33	54,500
16 Sep 10	21.25000 -0.04	21.28	20.94	21.13	42,300
15 Sep 10	21.29000 +0.03	21.41	21.24	21.33	40,500
14 Sep 10	21.26000 -0.01	21.56	21.25	21.32	51,300
13 Sep 10	21.27000 +0.34	21.29	21.13	21.16	37,300
10 Sep 10	20.93000 +0.15	21.00	20.73	20.80	28,200
09 Sep 10	20.78000 +0.15	20.94	20.69	20.92	50,800
08 Sep 10	20.63000 +0.10	20.80	20.53	20.53	63,300
07 Sep 10	20.53000 -0.26	20.79	20.39	20.79	22,100
03 Sep 10	20.79000 +0.54	20.79	20.43	20.43	52,500
02 Sep 10	20.25000 -0.09	20.39	20.16	20.34	42,100
01 Sep 10	20.34000 +0.54	20.37	20.08	20.08	33,900
31 Aug 10	19.80000 -0.07	19.98	19.64	19.90	41,700
30 Aug 10	19.87000 -0.41	20.18	19.80	20.11	121,700
27 Aug 10	20.28000 +0.22	20.38	19.97	20.20	75,300
26 Aug 10	20.06000 -0.14	20.36	20.06	20.31	99,700
25 Aug 10	20.20000 +0.40	20.23	19.54	19.68	64,900
24 Aug 10	19.80000 +0.02	19.86	19.51	19.69	53,900
23 Aug 10	19.78000 +0.27	19.88	19.58	19.58	18,200
20 Aug 10	19.51000 -0.12	19.63	19.32	19.53	29,100
19 Aug 10	19.63000 -0.58	20.13	19.59	20.08	22,600
18 Aug 10	20.21000 +0.34	20.26	19.91	19.97	35,100
17 Aug 10	19.87000 +0.35	20.04	19.72	19.80	27,400
16 Aug 10	19.52000 -0.11	19.68	19.45	19.59	27,300
13 Aug 10	19.63000 +0.10	19.79	19.56	19.56	40,300
12 Aug 10	19.53000 -0.18	19.68	19.38	19.64	53,500
11 Aug 10	19.71000 -0.72	20.27	19.64	20.27	56,600
10 Aug 10	20.43000 -0.41	20.66	20.36	20.66	69,500
09 Aug 10	20.84000 +0.29	20.93	20.49	20.72	48,300
06 Aug 10	20.55000 -0.26	20.67	20.29	20.58	115,600
05 Aug 10	20.81000 -0.27	21.18	20.75	21.04	96,700
04 Aug 10	21.08000 +0.29	21.12	20.71	20.89	29,400
03 Aug 10	20.79000 +0.29	20.95	20.48	20.49	35,500
02 Aug 10	20.50000 +0.21	20.69	20.39	20.46	9,900
30 Jul 10	20.29000 +0.09	20.44	19.93	20.18	62,200
29 Jul 10	20.20000 +0.41	20.39	19.95	19.96	30,200
28 Jul 10	19.79000 -0.11	20.01	19.77	19.90	26,100
27 Jul 10	19.90000 +0.02	20.14	19.82	20.08	25,800
26 Jul 10	19.88000 +0.12	19.93	19.80	19.87	16,700
23 Jul 10	19.76000 -0.11	19.93	19.69	19.90	43,800
22 Jul 10	19.87000 +0.16	20.17	19.86	19.93	36,500
21 Jul 10	19.71000 -0.37	20.26	19.57	20.26	26,600
20 Jul 10	20.08000 +0.34	20.10	19.50	19.62	37,100
19 Jul 10	19.74000 +0.27	19.74	19.45	19.49	249,800
16 Jul 10	19.47000 -0.61	19.99	19.37	19.99	43,400
15 Jul 10	20.08000 +0.09	20.14	19.80	19.90	44,000
14 Jul 10	19.99000 -0.07	20.23	19.94	20.05	30,700
13 Jul 10	20.06000 +0.23	20.23	19.94	19.97	45,500
12 Jul 10	19.83000 +0.01	19.90	19.68	19.78	40,800
09 Jul 10	19.82000 +0.63	19.82	19.42	19.44	46,200
08 Jul 10	19.19000 -0.06	19.48	19.05	19.43	51,700
07 Jul 10	19.25000 +0.41	19.25	18.79	18.94	54,100
06 Jul 10	18.84000 +0.30	19.11	18.71	18.82	45,000
02 Jul 10	18.54000 -0.24	18.81	18.54	18.64	36,300
01 Jul 10	18.78000 +0.28	18.85	18.44	18.60	39,100
30 Jun 10	18.50000 -0.14	18.84	18.45	18.60	64,900
29 Jun 10	18.64000 -1.01	19.37	18.59	19.37	82,900
28 Jun 10	19.65000 -0.12	19.86	19.58	19.83	45,000
25 Jun 10	19.77000 +0.18	19.88	19.50	19.75	35,800
24 Jun 10	19.59000 -0.41	19.99	19.59	19.88	35,100
23 Jun 10	20.00000 -0.53	20.42	19.94	20.38	53,900
22 Jun 10	20.53000 -0.49	21.11	20.53	20.99	53,700
21 Jun 10	21.02000 +0.18	21.21	20.94	21.09	98,500
18 Jun 10	20.84000 +0.04	21.14	20.82	20.89	77,000
17 Jun 10	20.80000 -0.23	21.11	20.64	21.09	142,100
16 Jun 10	21.03000 +0.03	21.16	20.85	21.00	73,300
15 Jun 10	21.00000 +0.29	21.00	20.72	20.81	30,400
14 Jun 10	20.71000 +0.42	20.98	20.43	20.43	63,300
11 Jun 10	20.29000 +0.13	20.31	20.07	20.07	44,000
10 Jun 10	20.16000 +0.40	20.25	20.01	20.01	50,200
09 Jun 10	19.76000 +0.20	20.03	19.69	19.75	41,600
08 Jun 10	19.56000 +0.06	19.65	19.24	19.58	104,200
07 Jun 10	19.50000 +0.03	19.77	19.39	19.45	74,000
04 Jun 10	19.47000 -0.59	19.92	19.36	19.77	67,200
03 Jun 10	20.06000 +0.05	20.08	19.76	20.04	68,300
02 Jun 10	20.01000 +0.54	20.02	19.59	19.69	73,500
01 Jun 10	19.47000 +0.07	19.73	19.17	19.28	40,200
28 May 10	19.40000 -0.33	19.82	19.35	19.65	69,200
27 May 10	19.73000 +0.50	19.78	19.32	19.32	61,100
26 May 10	19.23000 -0.17	19.62	19.08	19.39	75,900
25 May 10	19.40000 +0.23	19.46	18.76	19.00	70,400
24 May 10	19.17000 -0.16	19.47	19.15	19.22	19,900
21 May 10	19.33000 +0.52	19.53	18.65	18.68	113,000
20 May 10	18.81000 -0.89	19.27	18.79	19.21	104,800
19 May 10	19.70000 -0.20	19.94	19.64	19.94	70,000
18 May 10	19.90000 -0.09	20.30	19.78	20.18	43,700
17 May 10	19.99000 -0.15	20.20	19.58	20.15	66,400
14 May 10	20.14000 -0.29	20.30	19.80	20.25	71,100
13 May 10	20.43000 -0.09	20.68	20.39	20.44	28,600
12 May 10	20.52000 +0.51	20.59	20.13	20.16	31,500
11 May 10	20.01000 +0.07	20.37	19.83	19.83	64,400
10 May 10	19.94000 +0.76	20.17	19.36	19.36	64,800
07 May 10	19.18000 +0.07	19.58	18.72	18.72	130,100
06 May 10	19.11000 -0.52	19.72	17.60	19.50	105,600
05 May 10	19.63000 -0.42	19.95	19.60	19.95	72,600
04 May 10	20.05000 -0.69	20.71	19.97	20.71	84,700
03 May 10	20.74000 +0.21	20.80	20.56	20.80	46,500
30 Apr 10	20.53000 -0.29	20.83	20.49	20.77	91,700
29 Apr 10	20.82000 +0.07	20.95	20.58	20.88	37,900
28 Apr 10	20.75000 -0.18	21.20	20.27	21.17	76,600
27 Apr 10	20.93000 -1.03	22.34	20.81	22.34	127,400
26 Apr 10	21.96000 -0.07	22.14	21.85	21.95	28,100
23 Apr 10	22.03000 +0.04	22.03	21.82	21.85	17,500
22 Apr 10	21.99000 -0.05	22.15	21.83	22.15	31,000
21 Apr 10	22.04000 -0.07	22.37	21.92	22.26	18,500
20 Apr 10	22.11000 +0.40	22.20	22.01	22.12	75,000
19 Apr 10	21.71000 +0.09	21.71	21.34	21.62	28,700
16 Apr 10	21.62000 -0.09	21.81	21.18	21.81	119,700
15 Apr 10	21.71000 -0.35	22.06	21.67	22.06	31,700
14 Apr 10	22.06000 +0.03	22.20	22.01	22.20	20,900
13 Apr 10	22.03000 +0.03	22.20	22.00	22.12	32,900
12 Apr 10	22.00000 +0.14	22.00	21.79	21.79	26,900
09 Apr 10	21.86000 -0.09	22.11	21.76	22.11	23,500
08 Apr 10	21.95000 -0.05	22.03	21.65	22.03	16,300
07 Apr 10	22.00000 -0.67	22.53	21.95	22.17	42,900
06 Apr 10	22.67000 -0.10	22.92	22.61	22.75	18,700
05 Apr 10	22.77000 +0.30	22.86	22.62	22.62	15,500
01 Apr 10	22.47000 +0.42	22.55	22.24	22.27	25,700
31 Mar 10	22.05000 -0.06	22.42	22.05	22.16	38,300
30 Mar 10	22.11000 -0.05	22.36	22.08	22.30	26,100
29 Mar 10	22.16000 +0.33	22.25	21.96	22.00	38,900
26 Mar 10	21.83000 -0.73	22.75	21.64	22.75	72,200
25 Mar 10	22.56000 +0.11	22.87	22.48	22.71	41,000
24 Mar 10	22.45000 -0.12	22.62	22.30	22.42	69,900
23 Mar 10	22.57000 +0.24	22.61	22.30	22.50	29,000
22 Mar 10	22.33000 +0.01	22.37	22.01	22.07	26,300
19 Mar 10	22.32000 -0.27	22.76	22.17	22.32	42,100
18 Mar 10	22.59000 -0.15	22.86	22.48	22.86	31,300
17 Mar 10	22.74000 +0.00	22.84	22.61	22.84	28,900
16 Mar 10	22.74000 +0.20	22.82	22.54	22.80	48,500
15 Mar 10	22.54000 +0.19	22.54	22.23	22.39	49,000
12 Mar 10	22.35000 +0.24	22.41	22.23	22.30	32,700
11 Mar 10	22.11000 +0.08	22.12	21.80	22.12	32,500
10 Mar 10	22.03000 -0.07	22.17	21.92	22.07	34,700
09 Mar 10	22.10000 +0.16	22.16	21.87	21.87	44,800
08 Mar 10	21.94000 -0.10	22.22	21.89	22.21	22,100
05 Mar 10	22.04000 +0.52	22.06	21.59	21.69	24,900
04 Mar 10	21.52000 -0.14	21.80	21.44	21.80	26,400
03 Mar 10	21.66000 -0.06	21.92	21.61	21.77	31,400
02 Mar 10	21.72000 +0.33	21.90	21.47	21.62	61,300
01 Mar 10	21.39000 +0.49	21.42	21.03	21.05	41,400
26 Feb 10	20.90000 -0.24	21.18	20.85	21.05	50,300
25 Feb 10	21.14000 -0.93	21.39	20.89	21.39	45,300
24 Feb 10	22.07000 -0.36	22.39	21.74	22.34	73,000
23 Feb 10	22.43000 -0.39	22.80	22.25	22.57	58,100
22 Feb 10	22.82000 +0.05	23.02	22.74	22.80	32,800
19 Feb 10	22.77000 +0.23	22.79	22.39	22.41	39,700
18 Feb 10	22.54000 +0.03	22.70	22.27	22.55	50,800
17 Feb 10	22.51000 -0.07	22.83	22.47	22.81	50,300
16 Feb 10	22.58000 +0.52	22.62	22.22	22.29	30,200
12 Feb 10	22.06000 +0.07	22.08	21.57	21.57	37,400
11 Feb 10	21.99000 +0.64	22.00	21.24	21.38	56,700
10 Feb 10	21.35000 +0.36	21.44	20.90	20.97	112,400
09 Feb 10	20.99000 +0.34	21.07	20.74	20.99	37,900
08 Feb 10	20.65000 -0.19	20.89	20.60	20.82	43,900
05 Feb 10	20.84000 +0.26	20.87	19.99	20.60	169,500
04 Feb 10	20.58000 -0.64	21.16	20.56	21.16	64,600
03 Feb 10	21.22000 -0.51	21.64	21.20	21.64	35,500
02 Feb 10	21.73000 +0.52	21.73	21.14	21.16	90,800
01 Feb 10	21.21000 +0.42	21.28	20.89	21.05	33,500
29 Jan 10	20.79000 +0.00	20.96	20.63	20.88	38,500
28 Jan 10	20.79000 -0.42	21.41	20.71	21.41	30,600
27 Jan 10	21.21000 +0.24	21.29	20.74	21.06	50,500
26 Jan 10	20.97000 -0.55	21.33	20.90	21.33	44,800
25 Jan 10	21.52000 +0.15	21.63	21.12	21.54	58,600
22 Jan 10	21.37000 -0.36	21.72	21.29	21.72	31,200
21 Jan 10	21.73000 -0.45	22.27	21.68	22.19	38,500
20 Jan 10	22.18000 -0.66	22.62	21.85	22.62	47,700
19 Jan 10	22.84000 -0.21	23.11	22.71	23.10	61,000
15 Jan 10	23.05000 -0.09	23.30	22.98	23.18	60,300
14 Jan 10	23.14000 +0.24	23.15	22.91	22.91	28,800
13 Jan 10	22.90000 +0.37	22.97	22.60	22.60	32,200
12 Jan 10	22.53000 -0.25	22.79	22.48	22.79	19,400
11 Jan 10	22.78000 +0.12	22.87	22.53	22.53	36,300
08 Jan 10	22.66000 +0.37	22.66	22.24	22.24	49,400
07 Jan 10	22.29000 -0.47	22.77	21.98	22.77	65,800
06 Jan 10	22.76000 +0.16	22.87	22.52	22.80	29,300
05 Jan 10	22.60000 +0.03	22.76	22.42	22.75	23,000
04 Jan 10	22.57000 +0.30	22.84	22.40	22.40	39,000
31 Dec 09	22.27000 -0.08	22.58	22.27	22.48	33,900
30 Dec 09	22.35000 -0.21	22.72	22.08	22.72	36,700
29 Dec 09	22.56000 +0.42	22.72	22.44	22.58	30,800
28 Dec 09	22.14000 +0.00	22.32	22.08	22.23	4,600

TransAlta Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	12.51000 -0.83	13.44	12.43	13.34	1,399,536
21 Oct 26	13.34000 +0.37	13.58	13.06	13.09	1,825,277
20 Oct 26	12.97000 -0.03	13.09	12.92	12.95	813,466
19 Oct 26	13.00000 +0.15	13.07	12.82	13.01	947,304
16 Oct 26	12.85000 +0.19	13.03	12.64	12.73	1,283,635
15 Oct 26	12.66000 +0.00	12.72	12.32	12.57	2,435,390
14 Oct 26	12.66000 -0.56	13.21	12.56	13.08	1,120,132
13 Oct 26	13.22000 +0.22	13.27	12.85	12.90	859,245
12 Oct 26	13.00000 -0.13	13.22	12.97	13.10	489,060
09 Oct 26	13.13000 +0.24	13.16	12.80	12.93	743,588
08 Oct 26	12.89000 +0.01	12.99	12.71	12.78	944,253
07 Oct 26	12.88000 -0.24	13.19	12.84	13.00	1,156,138
06 Oct 26	13.12000 +0.65	13.23	12.56	12.57	1,203,504
05 Oct 26	12.47000 +0.12	12.53	12.17	12.39	706,918
02 Oct 26	12.35000 +0.13	12.44	12.18	12.27	1,078,687
01 Oct 26	12.22000 +0.14	12.36	12.08	12.08	1,225,945
30 Sep 26	12.08000 +0.29	12.14	11.73	11.87	1,125,991
29 Sep 26	11.79000 -0.02	11.86	11.60	11.79	847,512
28 Sep 26	11.81000 +0.28	11.98	11.42	11.49	2,010,118
25 Sep 26	11.53000 -0.24	11.89	11.47	11.78	789,353
24 Sep 26	11.77000 -0.18	11.87	11.68	11.82	992,854
23 Sep 26	11.95000 +0.02	12.05	11.81	11.86	1,340,083
22 Sep 26	11.93000 -0.38	12.36	11.89	12.26	2,552,050
21 Sep 26	12.31000 +0.09	12.41	12.22	12.35	1,361,946
18 Sep 26	12.22000 -0.07	12.33	12.13	12.30	1,051,950
17 Sep 26	12.29000 +0.34	12.31	12.07	12.10	713,809
16 Sep 26	11.95000 +0.45	12.12	11.59	11.63	1,150,170
15 Sep 26	11.50000 -0.29	11.96	11.47	11.82	599,896
14 Sep 26	11.79000 -0.29	11.98	11.72	11.98	1,134,826
11 Sep 26	12.08000 -0.10	12.27	12.03	12.27	862,698
10 Sep 26	12.18000 -0.17	12.31	12.06	12.24	1,103,684
09 Sep 26	12.35000 -0.06	12.50	12.25	12.34	744,747
08 Sep 26	12.41000 +0.45	12.52	11.98	12.05	3,845,782
04 Sep 26	11.96000 +0.15	12.07	11.75	11.79	2,751,844
03 Sep 26	11.81000 -0.03	11.97	11.72	11.91	1,373,315
02 Sep 26	11.84000 +0.07	11.90	11.65	11.74	1,195,110
01 Sep 26	11.77000 -0.32	12.11	11.69	12.09	6,123,063
31 Aug 26	12.09000 -0.10	12.28	12.01	12.21	967,119
28 Aug 26	12.19000 -0.31	12.56	12.10	12.54	871,436
27 Aug 26	12.50000 -0.14	12.72	12.36	12.65	975,079
26 Aug 26	12.64000 +0.39	12.75	12.18	12.18	1,101,282
25 Aug 26	12.25000 +0.15	12.29	12.10	12.16	887,112
24 Aug 26	12.10000 -0.11	12.16	11.87	12.16	1,053,587
21 Aug 26	12.21000 -0.38	12.75	12.19	12.67	1,592,227
20 Aug 26	12.59000 +0.21	12.84	12.29	12.29	1,092,066
19 Aug 26	12.38000 -0.09	12.61	12.28	12.57	922,318
18 Aug 26	12.47000 -0.24	12.68	12.44	12.62	809,295
17 Aug 26	12.71000 -0.08	12.84	12.65	12.82	718,654
14 Aug 26	12.79000 +0.18	12.88	12.60	12.60	768,729
13 Aug 26	12.61000 +0.21	12.63	12.38	12.39	884,690
12 Aug 26	12.40000 -0.08	12.67	12.30	12.50	1,742,751
11 Aug 26	12.48000 +0.22	12.53	12.30	12.30	581,779
10 Aug 26	12.26000 -0.17	12.47	12.22	12.39	943,062
07 Aug 26	12.43000 -0.05	12.71	12.41	12.52	987,984
06 Aug 26	12.48000 -0.19	12.73	12.41	12.67	1,443,003
05 Aug 26	12.67000 -0.09	12.92	12.66	12.79	1,221,589
04 Aug 26	12.76000 +0.42	12.85	12.31	12.48	1,750,721
03 Aug 26	12.34000 -0.16	12.52	12.10	12.20	578,507
31 Jul 26	12.50000 -0.36	13.00	12.48	12.88	2,012,902
30 Jul 26	12.86000 +0.43	12.91	12.56	12.78	1,317,629
29 Jul 26	12.43000 -0.31	12.84	12.33	12.82	1,404,970
28 Jul 26	12.74000 -0.71	13.36	12.66	13.36	1,407,323
27 Jul 26	13.45000 -0.27	13.73	13.30	13.73	984,626
24 Jul 26	13.72000 -0.39	14.06	13.69	14.05	704,701
23 Jul 26	14.11000 +0.07	14.18	13.90	14.04	847,031
22 Jul 26	14.04000 +0.05	14.12	13.65	14.00	743,606
21 Jul 26	13.99000 +0.27	14.02	13.69	13.91	636,240
20 Jul 26	13.72000 +0.46	13.75	13.27	13.37	925,195
17 Jul 26	13.26000 +0.02	13.45	13.05	13.14	718,815
16 Jul 26	13.24000 -0.38	13.64	13.15	13.54	638,760
15 Jul 26	13.62000 -0.31	14.03	13.48	13.89	936,216
14 Jul 26	13.93000 +0.00	14.19	13.87	13.93	1,074,214
13 Jul 26	13.93000 -0.29	14.26	13.87	14.23	827,289
10 Jul 26	14.22000 -0.30	14.51	14.22	14.49	921,861
09 Jul 26	14.52000 +0.04	14.85	14.30	14.58	1,171,306
08 Jul 26	14.48000 +0.42	14.55	13.97	14.00	1,972,078
07 Jul 26	14.06000 +0.45	14.09	13.53	13.54	1,022,678
06 Jul 26	13.61000 +0.14	13.97	13.55	13.72	928,198
02 Jul 26	13.47000 -0.13	13.84	13.31	13.73	1,464,429
01 Jul 26	13.60000 -0.23	13.86	13.52	13.67	762,551
30 Jun 26	13.83000 +0.21	13.94	13.48	13.48	1,056,887
29 Jun 26	13.62000 -0.18	13.88	13.47	13.85	1,246,759
26 Jun 26	13.80000 -0.01	13.88	13.66	13.66	801,203
25 Jun 26	13.81000 +0.12	13.98	13.59	13.89	863,872
24 Jun 26	13.69000 +0.00	13.93	13.51	13.59	1,500,931
23 Jun 26	13.69000 -0.16	13.73	13.52	13.56	939,025
22 Jun 26	13.85000 +0.11	14.06	13.70	13.79	1,100,812
18 Jun 26	13.74000 +0.18	13.85	13.51	13.77	1,659,027
17 Jun 26	13.56000 +0.05	13.88	13.46	13.47	1,593,341
16 Jun 26	13.51000 -0.06	13.68	13.45	13.55	1,025,130
15 Jun 26	13.57000 +0.18	13.65	13.32	13.40	1,186,829
12 Jun 26	13.39000 +0.02	13.65	13.27	13.36	3,561,568
11 Jun 26	13.37000 +0.99	13.48	12.40	12.44	2,013,712
10 Jun 26	12.38000 -0.08	12.78	12.17	12.78	1,359,989
09 Jun 26	12.46000 -0.05	12.83	12.34	12.51	1,739,642
08 Jun 26	12.51000 -0.17	12.82	12.41	12.69	1,166,493
05 Jun 26	12.68000 -0.28	13.13	12.47	12.95	2,035,094
04 Jun 26	12.96000 -1.50	13.62	12.70	13.61	4,177,945
03 Jun 26	14.46000 +0.12	14.77	14.31	14.45	1,408,749
02 Jun 26	14.34000 +0.18	14.61	14.17	14.22	1,360,458
01 Jun 26	14.16000 -0.06	14.36	13.92	14.02	931,428
29 May 26	14.22000 +0.19	14.25	13.82	14.01	968,226
28 May 26	14.03000 +0.21	14.10	13.78	13.84	667,541
27 May 26	13.82000 -0.30	14.08	13.76	14.08	681,792
26 May 26	14.12000 +0.55	14.23	13.71	13.74	926,913
22 May 26	13.57000 +0.07	13.82	13.42	13.56	809,885
21 May 26	13.50000 +0.52	13.50	12.88	12.89	888,135
20 May 26	12.98000 +0.12	13.06	12.81	12.96	889,209
19 May 26	12.86000 +0.40	13.08	12.48	12.59	1,217,394
18 May 26	12.46000 -0.32	12.85	12.34	12.76	538,380
15 May 26	12.78000 -0.17	12.93	12.61	12.72	718,130
14 May 26	12.95000 +0.22	13.06	12.60	12.74	566,500
13 May 26	12.73000 +0.15	12.83	12.50	12.59	579,712
12 May 26	12.58000 -0.22	12.69	12.29	12.62	842,427
11 May 26	12.80000 +0.04	12.97	12.71	12.77	665,387
08 May 26	12.76000 +0.00	12.88	12.52	12.78	888,380
07 May 26	12.76000 -0.03	12.88	12.39	12.88	1,119,212
06 May 26	12.79000 +0.19	13.19	12.40	12.71	1,872,548
05 May 26	12.60000 -0.02	12.73	12.44	12.69	894,019
04 May 26	12.62000 +0.14	12.62	12.36	12.48	1,176,570
01 May 26	12.48000 +0.00	12.64	12.40	12.49	1,089,664
30 Apr 26	12.48000 +0.47	12.56	12.08	12.09	1,802,009
29 Apr 26	12.01000 -0.70	12.78	11.94	12.69	1,383,888
28 Apr 26	12.71000 +0.12	12.86	12.45	12.49	825,980
27 Apr 26	12.59000 +0.10	12.70	12.41	12.63	698,197
24 Apr 26	12.49000 +0.41	12.55	11.99	12.12	916,769
23 Apr 26	12.08000 -0.20	12.54	11.92	12.33	754,919
22 Apr 26	12.28000 +0.12	12.38	12.02	12.31	599,150
21 Apr 26	12.16000 -0.50	12.70	12.13	12.45	1,066,457
20 Apr 26	12.66000 +0.00	12.78	12.54	12.65	1,207,087
17 Apr 26	12.66000 -0.84	13.50	12.65	13.50	1,774,795
16 Apr 26	13.50000 -0.18	13.68	13.36	13.66	552,550
15 Apr 26	13.68000 +0.19	13.90	13.32	13.46	1,475,084
14 Apr 26	13.49000 -0.19	13.79	13.43	13.56	658,882
13 Apr 26	13.68000 -0.32	13.99	13.66	13.94	499,497
10 Apr 26	14.00000 +0.17	14.12	13.87	13.88	555,453
09 Apr 26	13.83000 +0.00	14.24	13.75	13.80	881,252
08 Apr 26	13.83000 +0.29	14.06	13.57	13.93	679,372
07 Apr 26	13.54000 -0.10	13.79	13.39	13.58	825,654
06 Apr 26	13.64000 +0.16	13.72	13.41	13.41	766,587
02 Apr 26	13.48000 +0.19	13.49	13.03	13.05	785,715
01 Apr 26	13.29000 +0.19	13.47	13.15	13.20	1,309,665
31 Mar 26	13.10000 +0.39	13.25	12.81	12.90	1,560,424
30 Mar 26	12.71000 -0.21	13.05	12.60	13.05	1,080,142
27 Mar 26	12.92000 -0.02	13.08	12.80	12.94	2,231,763
26 Mar 26	12.94000 -0.12	13.21	12.86	12.98	1,129,556
25 Mar 26	13.06000 +0.30	13.30	12.94	13.00	2,157,006
24 Mar 26	12.76000 +0.73	12.93	12.06	12.37	1,836,961
23 Mar 26	12.03000 +0.25	12.10	11.38	11.86	1,935,789
20 Mar 26	11.78000 -0.63	12.41	11.69	12.28	1,932,719
19 Mar 26	12.41000 -0.03	12.56	12.16	12.30	1,299,259
18 Mar 26	12.44000 -0.11	12.65	12.42	12.61	1,013,652
17 Mar 26	12.55000 +0.08	12.66	12.40	12.47	1,232,048
16 Mar 26	12.47000 +0.03	12.67	12.30	12.59	1,238,181
13 Mar 26	12.44000 -0.32	13.04	12.40	12.82	938,529
12 Mar 26	12.76000 -0.10	13.07	12.59	12.70	1,387,872
11 Mar 26	12.86000 +0.13	12.95	12.59	12.75	1,284,732
10 Mar 26	12.73000 +0.08	12.96	12.64	12.70	1,078,333
09 Mar 26	12.65000 -0.07	12.69	12.11	12.60	1,224,546
06 Mar 26	12.72000 -0.57	13.16	12.61	13.05	1,414,872
05 Mar 26	13.29000 +0.04	13.31	12.99	13.14	925,382
04 Mar 26	13.25000 -0.02	13.63	13.15	13.27	895,909
03 Mar 26	13.27000 -0.54	13.63	12.95	13.47	1,876,924
02 Mar 26	13.81000 +0.07	14.19	13.26	13.55	1,609,317
27 Feb 26	13.74000 +0.71	14.01	13.26	13.32	2,757,174
26 Feb 26	13.03000 +0.17	13.03	12.59	12.86	2,556,805
25 Feb 26	12.86000 -0.18	13.12	12.85	13.09	1,018,237
24 Feb 26	13.04000 +0.14	13.13	12.87	12.96	799,468
23 Feb 26	12.90000 -0.60	13.50	12.76	13.48	1,147,846
20 Feb 26	13.50000 +0.02	13.55	13.26	13.47	666,475
19 Feb 26	13.48000 +0.09	13.60	13.27	13.45	596,996
18 Feb 26	13.39000 -0.04	13.56	13.30	13.50	746,226
17 Feb 26	13.43000 -0.15	13.63	13.21	13.53	853,985
13 Feb 26	13.58000 +0.24	13.67	13.29	13.31	805,234
12 Feb 26	13.34000 -0.20	13.68	12.99	13.57	928,611
11 Feb 26	13.54000 +0.29	13.54	13.04	13.44	871,959
10 Feb 26	13.25000 -0.36	13.60	13.02	13.60	1,075,054
09 Feb 26	13.61000 +0.37	13.62	13.22	13.35	1,327,642
06 Feb 26	13.24000 +0.88	13.25	12.55	12.57	1,499,526
05 Feb 26	12.36000 -0.23	12.61	12.31	12.48	1,407,352
04 Feb 26	12.59000 -0.48	13.22	12.53	13.13	1,851,883
03 Feb 26	13.07000 +0.31	13.24	12.81	12.95	1,983,769
02 Feb 26	12.76000 -0.02	12.99	12.63	12.72	1,207,486
30 Jan 26	12.78000 -0.77	13.57	12.68	13.31	1,705,921
29 Jan 26	13.55000 -0.39	13.99	13.37	13.98	2,210,812
28 Jan 26	13.94000 +0.13	13.98	13.69	13.86	2,547,829
27 Jan 26	13.81000 +0.96	13.87	12.88	12.89	3,629,931
26 Jan 26	12.85000 +0.15	13.22	12.75	12.78	1,392,301
23 Jan 26	12.70000 +0.23	12.82	12.38	12.50	914,053
22 Jan 26	12.47000 +0.11	12.93	12.47	12.52	1,595,726
21 Jan 26	12.36000 -0.56	13.37	12.07	13.10	2,460,205
20 Jan 26	12.92000 +0.36	12.92	12.34	12.40	2,587,385
16 Jan 26	12.56000 +0.21	12.56	12.02	12.35	2,386,168
15 Jan 26	12.35000 +0.25	12.42	11.96	12.31	790,140
14 Jan 26	12.10000 -0.07	12.20	11.97	12.15	1,204,934
13 Jan 26	12.17000 -0.01	12.27	12.09	12.21	856,866
12 Jan 26	12.18000 -0.19	12.40	12.18	12.35	856,401
09 Jan 26	12.37000 +0.17	12.63	12.35	12.55	1,329,073
08 Jan 26	12.20000 -0.13	12.40	12.10	12.28	721,859
07 Jan 26	12.33000 -0.39	12.82	12.28	12.73	1,059,125
06 Jan 26	12.72000 -0.15	12.96	12.47	12.96	1,312,889
05 Jan 26	12.87000 -0.15	13.13	12.59	13.03	1,247,540
02 Jan 26	13.02000 +0.38	13.04	12.71	12.79	1,164,665
31 Dec 25	12.64000 -0.02	12.80	12.62	12.67	692,183
30 Dec 25	12.66000 -0.06	12.81	12.64	12.72	991,690
29 Dec 25	12.72000 -0.12	12.86	12.63	12.76	1,031,745
26 Dec 25	12.84000 +0.11	12.93	12.64	12.73	570,029
24 Dec 25	12.73000 +0.02	12.74	12.51	12.68	708,054
23 Dec 25	12.71000 +0.25	12.73	12.45	12.46	876,704
22 Dec 25	12.46000 -0.07	12.63	12.34	12.63	1,328,506
19 Dec 25	12.53000 -0.04	12.91	12.49	12.58	2,152,726
18 Dec 25	12.57000 -0.24	13.10	12.49	13.01	2,127,332
17 Dec 25	12.81000 -0.77	13.68	12.73	13.65	1,882,346
16 Dec 25	13.58000 -0.11	13.76	13.52	13.52	863,531
15 Dec 25	13.69000 -0.16	14.07	13.53	14.07	915,446
12 Dec 25	13.85000 -0.57	14.54	13.84	14.54	986,614
11 Dec 25	14.42000 -0.04	14.55	14.07	14.40	1,403,712
10 Dec 25	14.46000 -0.15	14.86	14.15	14.73	1,829,236
09 Dec 25	14.61000 +0.50	15.24	14.25	14.25	1,770,717
08 Dec 25	14.11000 +0.05	14.17	13.88	14.16	927,055
05 Dec 25	14.06000 -0.20	14.38	13.97	14.28	784,913
04 Dec 25	14.26000 +0.26	14.41	13.92	14.01	849,073
03 Dec 25	14.00000 -0.06	14.15	13.91	14.07	541,416
02 Dec 25	14.06000 -0.18	14.44	14.03	14.38	813,085
01 Dec 25	14.24000 -0.31	14.38	14.12	14.29	1,383,335
28 Nov 25	14.55000 +0.49	14.59	14.04	14.17	687,331
26 Nov 25	14.06000 +0.06	14.21	13.89	14.14	855,287
25 Nov 25	14.00000 -0.19	14.17	13.68	14.08	1,198,255
24 Nov 25	14.19000 +0.49	14.23	13.75	13.85	1,818,298
21 Nov 25	13.70000 -0.14	13.95	13.29	13.81	1,539,248
20 Nov 25	13.84000 -0.64	14.92	13.78	14.76	1,776,404
19 Nov 25	14.48000 +0.06	14.68	14.37	14.54	1,036,332
18 Nov 25	14.42000 +0.18	14.65	14.11	14.17	1,253,471
17 Nov 25	14.24000 -0.34	14.88	14.01	14.65	1,752,596
14 Nov 25	14.58000 +0.17	14.93	14.11	14.21	1,540,518
13 Nov 25	14.41000 -0.85	15.16	14.15	15.16	2,816,649
12 Nov 25	15.26000 -0.27	15.65	15.25	15.60	1,168,363
11 Nov 25	15.53000 -0.24	15.91	15.47	15.76	1,132,000
10 Nov 25	15.77000 +0.26	15.98	15.48	15.82	1,731,260
07 Nov 25	15.51000 +0.57	15.80	13.92	14.56	4,124,223
06 Nov 25	14.94000 -1.93	15.15	13.52	13.81	9,347,169
05 Nov 25	16.87000 +0.19	17.06	16.67	16.87	2,224,433
04 Nov 25	16.68000 -0.94	17.48	16.55	17.23	1,812,384
03 Nov 25	17.62000 -0.05	17.81	17.48	17.63	1,437,358
31 Oct 25	17.67000 +0.03	17.82	17.45	17.67	850,389
30 Oct 25	17.64000 -0.09	17.82	17.49	17.58	1,522,669
29 Oct 25	17.73000 +0.58	17.88	17.04	17.26	1,728,748
28 Oct 25	17.15000 +0.15	17.32	16.78	17.20	1,795,997
27 Oct 25	17.00000 -0.27	17.49	16.76	17.42	1,493,521
24 Oct 25	17.27000 +0.04	17.52	17.03	17.52	1,384,609
23 Oct 25	17.23000 +0.50	17.37	16.69	16.75	1,921,356
22 Oct 25	16.73000 +0.02	17.21	16.24	16.70	2,385,162
21 Oct 25	16.71000 -0.15	16.92	16.45	16.80	1,607,163
20 Oct 25	16.86000 +0.29	17.10	16.59	16.72	2,148,478
17 Oct 25	16.57000 -0.39	16.90	16.18	16.63	2,404,795
16 Oct 25	16.96000 -0.08	17.15	16.58	17.15	2,090,870
15 Oct 25	17.04000 +0.31	17.35	16.93	17.05	2,777,927
14 Oct 25	16.73000 -0.37	16.92	16.17	16.87	4,208,783
13 Oct 25	17.10000 +1.51	17.69	16.21	16.33	6,895,964
10 Oct 25	15.59000 -0.01	16.20	15.55	15.67	3,563,656
09 Oct 25	15.60000 -0.01	15.79	15.41	15.60	1,331,509
08 Oct 25	15.61000 +0.61	15.70	15.05	15.07	1,979,524
07 Oct 25	15.00000 +0.33	15.01	14.57	14.71	1,113,430
06 Oct 25	14.67000 +0.20	14.85	14.47	14.50	1,132,665
03 Oct 25	14.47000 +0.77	14.90	13.52	13.77	3,241,361
02 Oct 25	13.70000 -0.10	13.91	13.65	13.90	1,135,459
01 Oct 25	13.80000 +0.13	13.91	13.64	13.69	1,111,829
30 Sep 25	13.67000 +0.00	13.79	13.57	13.61	686,463
29 Sep 25	13.67000 +0.05	13.76	13.56	13.66	376,880
26 Sep 25	13.62000 +0.13	13.64	13.45	13.53	526,940
25 Sep 25	13.49000 -0.15	13.55	13.40	13.50	730,457
24 Sep 25	13.64000 +0.02	13.74	13.45	13.68	598,765
23 Sep 25	13.62000 -0.24	13.83	13.59	13.83	652,022
22 Sep 25	13.86000 +0.22	13.90	13.47	13.51	910,140
19 Sep 25	13.64000 +0.17	13.81	13.26	13.68	1,580,049
18 Sep 25	13.47000 +0.33	13.59	13.18	13.28	1,018,523
17 Sep 25	13.14000 +0.21	13.27	12.83	12.88	756,473
16 Sep 25	12.93000 -0.07	13.00	12.77	13.00	388,493
15 Sep 25	13.00000 +0.36	13.02	12.64	12.64	687,952
12 Sep 25	12.64000 -0.01	12.66	12.52	12.56	699,824
11 Sep 25	12.65000 -0.03	12.82	12.45	12.71	881,593
10 Sep 25	12.68000 +0.33	12.73	12.44	12.47	705,299
09 Sep 25	12.35000 +0.04	12.53	12.25	12.30	734,936
08 Sep 25	12.31000 +0.03	12.37	12.16	12.32	1,131,116
05 Sep 25	12.28000 +0.16	12.29	12.03	12.23	524,747
04 Sep 25	12.12000 +0.08	12.13	11.94	12.06	1,629,469
03 Sep 25	12.04000 -0.06	12.11	12.01	12.06	351,903
02 Sep 25	12.10000 -0.20	12.27	11.94	12.11	567,783
29 Aug 25	12.30000 -0.31	12.52	12.22	12.52	2,151,968
28 Aug 25	12.61000 +0.54	12.66	12.07	12.13	704,791
27 Aug 25	12.07000 -0.19	12.27	12.02	12.20	490,733
26 Aug 25	12.26000 +0.10	12.27	12.05	12.23	432,687
25 Aug 25	12.16000 +0.03	12.19	11.97	12.07	979,148
22 Aug 25	12.13000 -0.18	12.39	12.07	12.26	2,754,054
21 Aug 25	12.31000 +0.00	12.53	12.27	12.28	647,098
20 Aug 25	12.31000 -0.06	12.43	12.14	12.32	660,047
19 Aug 25	12.37000 -0.14	12.54	12.33	12.54	650,866
18 Aug 25	12.51000 +0.17	12.61	12.31	12.31	729,753
15 Aug 25	12.34000 -0.16	12.62	12.33	12.57	571,870
14 Aug 25	12.50000 +0.25	12.63	12.12	12.18	1,772,263
13 Aug 25	12.25000 -0.01	12.36	12.15	12.36	994,138
12 Aug 25	12.26000 +0.26	12.30	12.00	12.00	839,083
11 Aug 25	12.00000 -0.08	12.11	11.97	12.08	4,400,466
08 Aug 25	12.08000 +0.06	12.19	11.94	12.04	1,034,233
07 Aug 25	12.02000 -0.15	12.19	11.88	12.19	845,942
06 Aug 25	12.17000 +0.10	12.24	11.94	12.00	1,071,860
05 Aug 25	12.07000 -0.45	12.57	12.01	12.46	1,702,057
04 Aug 25	12.52000 +0.15	12.57	12.25	12.37	683,753
01 Aug 25	12.37000 +0.32	12.66	11.86	12.00	1,472,286
31 Jul 25	12.05000 -0.22	12.33	11.95	12.25	1,627,798
30 Jul 25	12.27000 +0.13	12.49	12.08	12.15	1,248,410
29 Jul 25	12.14000 -0.06	12.33	12.02	12.20	1,226,312
28 Jul 25	12.20000 -0.07	12.31	11.98	12.29	1,377,558
25 Jul 25	12.27000 -0.05	12.31	12.15	12.29	1,012,722
24 Jul 25	12.32000 -0.27	12.68	12.27	12.68	1,032,934
23 Jul 25	12.59000 +0.30	12.69	12.35	12.44	885,384
22 Jul 25	12.29000 +0.04	12.29	11.99	12.08	618,251
21 Jul 25	12.25000 -0.11	12.40	12.02	12.40	1,424,909
18 Jul 25	12.36000 +0.28	12.81	12.29	12.55	1,575,902
17 Jul 25	12.08000 +0.13	12.15	11.80	11.95	986,420
16 Jul 25	11.95000 +0.24	12.06	11.55	11.72	1,415,839
15 Jul 25	11.71000 +0.09	11.84	11.56	11.69	955,019
14 Jul 25	11.62000 +0.21	11.76	11.34	11.34	1,355,515
11 Jul 25	11.41000 +0.21	11.63	11.05	11.14	1,151,275
10 Jul 25	11.20000 +0.63	11.22	10.52	10.60	1,244,539
09 Jul 25	10.57000 +0.15	10.62	10.38	10.51	758,791
08 Jul 25	10.42000 -0.18	10.60	10.28	10.60	791,973
07 Jul 25	10.60000 -0.39	10.81	10.53	10.71	773,890
03 Jul 25	10.99000 +0.36	11.02	10.60	10.62	519,100
02 Jul 25	10.63000 -0.08	10.78	10.59	10.77	1,387,592
01 Jul 25	10.71000 -0.08	10.81	10.69	10.80	409,548
30 Jun 25	10.79000 +0.10	10.90	10.69	10.75	778,957
27 Jun 25	10.69000 -0.02	10.86	10.56	10.77	1,211,044
26 Jun 25	10.71000 -0.15	11.01	10.69	11.01	1,211,914
25 Jun 25	10.86000 -0.15	11.03	10.77	11.01	953,117
24 Jun 25	11.01000 +0.01	11.23	10.94	11.07	945,683
23 Jun 25	11.00000 +0.02	11.11	10.84	10.93	1,092,532
20 Jun 25	10.98000 -0.40	11.26	10.98	11.22	3,164,148
18 Jun 25	11.38000 +0.08	11.43	11.23	11.35	1,793,008
17 Jun 25	11.30000 -0.17	11.50	11.19	11.50	1,623,744
16 Jun 25	11.47000 +0.38	11.49	11.23	11.26	1,120,755
13 Jun 25	11.09000 -0.32	11.28	10.90	11.21	1,766,459
12 Jun 25	11.41000 +0.94	11.51	10.69	10.69	3,275,726
11 Jun 25	10.47000 +0.07	10.77	10.31	10.52	2,333,506
10 Jun 25	10.40000 -0.01	10.44	10.22	10.44	1,892,749
09 Jun 25	10.41000 +0.05	10.48	10.24	10.41	2,994,948
06 Jun 25	10.36000 +0.07	10.41	10.19	10.34	2,341,012
05 Jun 25	10.29000 +0.16	10.67	10.12	10.25	1,908,440
04 Jun 25	10.13000 -0.26	10.47	10.02	10.47	1,310,244
03 Jun 25	10.39000 +0.50	10.51	9.93	9.96	2,047,335
02 Jun 25	9.89000 +0.13	9.89	9.62	9.72	1,108,598
30 May 25	9.76000 +0.05	9.85	9.52	9.65	1,307,096
29 May 25	9.71000 +0.05	9.79	9.59	9.75	1,166,904
28 May 25	9.66000 +0.22	9.73	9.43	9.44	2,450,087
27 May 25	9.44000 +0.29	9.48	9.15	9.16	2,402,440
23 May 25	9.15000 +0.20	9.16	8.84	8.84	1,426,121
22 May 25	8.95000 +0.08	8.96	8.73	8.81	703,489
21 May 25	8.87000 -0.28	9.16	8.87	9.10	815,936
20 May 25	9.15000 +0.19	9.16	8.94	8.98	1,704,893
19 May 25	8.96000 -0.15	9.02	8.93	8.93	712,713
16 May 25	9.11000 +0.01	9.18	8.99	9.13	789,463
15 May 25	9.10000 +0.10	9.19	8.91	8.91	1,098,396
14 May 25	9.00000 -0.15	9.18	8.93	9.18	1,343,319
13 May 25	9.15000 +0.25	9.22	8.82	8.95	689,917
12 May 25	8.90000 +0.24	8.94	8.73	8.90	1,094,482
09 May 25	8.66000 +0.15	8.74	8.50	8.53	1,323,719
08 May 25	8.51000 -0.01	8.67	8.34	8.60	874,663
07 May 25	8.52000 -0.54	9.34	8.41	9.13	3,130,618
06 May 25	9.06000 -0.07	9.14	8.95	9.04	912,470
05 May 25	9.13000 -0.14	9.24	9.06	9.24	497,709
02 May 25	9.27000 +0.22	9.30	9.05	9.14	614,364
01 May 25	9.05000 +0.14	9.15	8.96	9.01	567,034
30 Apr 25	8.91000 -0.18	9.02	8.85	8.96	627,136
29 Apr 25	9.09000 +0.09	9.11	8.89	8.89	521,928
28 Apr 25	9.00000 +0.01	9.07	8.90	9.00	371,554
25 Apr 25	8.99000 +0.20	9.03	8.70	8.76	792,455
24 Apr 25	8.79000 +0.22	8.82	8.60	8.60	647,230
23 Apr 25	8.57000 +0.02	8.88	8.55	8.71	526,626
22 Apr 25	8.55000 +0.12	8.65	8.46	8.55	1,172,636
21 Apr 25	8.43000 -0.29	8.69	8.35	8.65	663,858
17 Apr 25	8.72000 +0.05	8.88	8.63	8.64	518,594
16 Apr 25	8.67000 +0.06	8.73	8.49	8.59	786,769
15 Apr 25	8.61000 -0.15	8.76	8.43	8.76	1,902,992
14 Apr 25	8.76000 +0.07	8.90	8.72	8.89	539,014
11 Apr 25	8.69000 +0.17	8.70	8.47	8.54	540,454
10 Apr 25	8.52000 -0.31	9.11	8.28	8.97	1,083,984
09 Apr 25	8.83000 +0.67	8.94	7.94	8.16	1,814,917
08 Apr 25	8.16000 -0.17	8.69	8.03	8.65	1,053,384
07 Apr 25	8.33000 +0.17	8.63	7.82	7.82	923,581
04 Apr 25	8.16000 -1.03	8.91	8.12	8.91	1,649,994
03 Apr 25	9.19000 -0.38	9.61	9.11	9.35	937,484
02 Apr 25	9.57000 +0.10	9.58	9.34	9.39	550,704
01 Apr 25	9.47000 +0.12	9.51	9.18	9.35	638,592
31 Mar 25	9.35000 -0.12	9.41	9.19	9.30	1,005,334
28 Mar 25	9.47000 +0.06	9.60	9.34	9.34	790,188
27 Mar 25	9.41000 -0.21	9.64	9.38	9.55	711,819
26 Mar 25	9.62000 -0.20	9.88	9.56	9.83	804,244
25 Mar 25	9.82000 +0.04	9.85	9.64	9.76	797,336
24 Mar 25	9.78000 +0.04	9.98	9.69	9.83	1,001,190
21 Mar 25	9.74000 -0.04	9.84	9.62	9.66	2,149,839
20 Mar 25	9.78000 -0.01	9.86	9.72	9.74	556,609
19 Mar 25	9.79000 +0.22	9.81	9.53	9.63	781,656
18 Mar 25	9.57000 -0.12	9.66	9.40	9.60	673,254
17 Mar 25	9.69000 +0.16	9.70	9.44	9.55	976,283
14 Mar 25	9.53000 +0.12	9.55	9.38	9.42	826,301
13 Mar 25	9.41000 -0.25	9.74	9.38	9.64	720,198
12 Mar 25	9.66000 +0.34	9.81	9.30	9.44	980,603
11 Mar 25	9.32000 +0.56	9.40	8.69	8.81	2,031,981
10 Mar 25	8.76000 -0.56	9.21	8.53	9.16	2,137,017
07 Mar 25	9.32000 -0.06	9.58	9.26	9.43	1,175,022
06 Mar 25	9.38000 -0.45	9.74	9.29	9.74	1,427,178
05 Mar 25	9.83000 +0.13	9.96	9.70	9.78	870,588
04 Mar 25	9.70000 -0.40	9.98	9.68	9.90	1,404,904
03 Mar 25	10.10000 -0.24	10.56	10.00	10.37	936,075
28 Feb 25	10.34000 +0.16	10.36	10.03	10.14	1,034,823
27 Feb 25	10.18000 -0.56	10.80	10.13	10.79	1,483,545
26 Feb 25	10.74000 +0.12	10.95	10.63	10.67	1,147,096
25 Feb 25	10.62000 -0.16	10.99	10.43	10.74	2,274,117
24 Feb 25	10.78000 -0.12	10.95	10.68	10.88	1,040,467
21 Feb 25	10.90000 -0.38	11.65	10.86	11.39	1,353,669
20 Feb 25	11.28000 +0.72	11.48	10.54	10.78	1,779,114
19 Feb 25	10.56000 -0.04	10.64	10.43	10.59	1,288,821
18 Feb 25	10.60000 +0.07	10.84	10.54	10.82	1,144,712
14 Feb 25	10.53000 +0.11	10.60	10.39	10.39	705,148
13 Feb 25	10.42000 +0.02	10.61	10.27	10.51	813,778
12 Feb 25	10.40000 -0.16	10.63	10.33	10.47	1,019,153
11 Feb 25	10.56000 -0.19	10.70	10.38	10.68	1,016,295
10 Feb 25	10.75000 -0.09	10.96	10.73	10.85	770,672
07 Feb 25	10.84000 -0.03	10.97	10.71	10.89	779,808
06 Feb 25	10.87000 -0.03	11.06	10.79	10.88	774,979
05 Feb 25	10.90000 -0.26	11.29	10.79	11.28	1,178,633
04 Feb 25	11.16000 +0.08	11.42	11.03	11.13	1,161,325
03 Feb 25	11.08000 -0.40	11.35	10.84	11.02	1,327,872
31 Jan 25	11.48000 -0.06	11.73	11.39	11.54	1,106,679
30 Jan 25	11.54000 +0.62	11.66	10.93	10.97	1,218,176
29 Jan 25	10.92000 +0.30	10.96	10.49	10.60	1,719,303
28 Jan 25	10.62000 -0.08	10.88	10.31	10.80	1,953,912
27 Jan 25	10.70000 -2.77	13.16	10.55	13.00	4,031,314
24 Jan 25	13.47000 +0.05	13.64	13.38	13.50	686,931
23 Jan 25	13.42000 -0.36	13.92	13.04	13.52	2,349,096
22 Jan 25	13.78000 -0.66	14.52	13.76	14.44	1,797,082
21 Jan 25	14.44000 +0.15	14.62	14.32	14.55	956,990
17 Jan 25	14.29000 +0.60	14.41	13.65	13.65	1,326,147
16 Jan 25	13.69000 +0.47	13.77	13.12	13.22	963,378
15 Jan 25	13.22000 +0.21	13.30	13.06	13.23	666,291
14 Jan 25	13.01000 +0.05	13.16	12.84	12.99	693,462
13 Jan 25	12.96000 -0.26	13.23	12.83	13.18	1,103,913
10 Jan 25	13.22000 -0.04	13.27	12.79	13.15	1,419,713
08 Jan 25	13.26000 -0.35	13.53	12.78	13.41	1,383,853
07 Jan 25	13.61000 -0.45	14.22	13.52	14.02	1,346,089
06 Jan 25	14.06000 -0.13	14.60	13.70	14.25	2,252,202
03 Jan 25	14.19000 +0.11	14.38	14.00	14.05	640,235
02 Jan 25	14.08000 -0.07	14.20	13.81	14.13	1,379,001
31 Dec 24	14.15000 -0.13	14.42	14.06	14.29	622,732
30 Dec 24	14.28000 +0.04	14.35	14.05	14.12	525,052
27 Dec 24	14.24000 -0.01	14.31	14.05	14.29	497,876
26 Dec 24	14.25000 +0.05	14.42	14.18	14.20	340,018
24 Dec 24	14.20000 +0.03	14.27	13.98	14.24	377,318
23 Dec 24	14.17000 +0.32	14.20	13.86	13.86	608,703
20 Dec 24	13.85000 -0.06	14.17	13.75	13.80	2,063,557
19 Dec 24	13.91000 -0.05	14.17	13.68	13.87	1,478,647
18 Dec 24	13.96000 -0.37	14.64	13.88	14.25	2,026,473
17 Dec 24	14.33000 +0.42	14.39	13.63	13.97	2,002,115
16 Dec 24	13.91000 +0.52	13.95	13.29	13.44	1,179,673
13 Dec 24	13.39000 +0.25	13.46	13.04	13.20	739,124
12 Dec 24	13.14000 -0.05	13.34	13.09	13.15	880,618
11 Dec 24	13.19000 +0.08	13.50	13.05	13.11	745,332
10 Dec 24	13.11000 +0.08	13.38	12.88	13.08	1,175,978
09 Dec 24	13.03000 -0.45	13.97	12.92	13.58	1,643,744
06 Dec 24	13.48000 +0.69	13.53	12.53	12.72	2,874,190
05 Dec 24	12.79000 +1.11	12.89	11.70	11.70	2,505,453
04 Dec 24	11.68000 +0.15	11.81	11.44	11.59	857,410
03 Dec 24	11.53000 -0.06	11.71	11.40	11.63	950,269
02 Dec 24	11.59000 +0.33	11.67	11.15	11.20	1,055,767
29 Nov 24	11.26000 +0.17	11.28	11.08	11.08	183,361
27 Nov 24	11.09000 +0.22	11.13	10.75	10.95	582,409
26 Nov 24	10.87000 +0.08	10.91	10.66	10.68	595,392
25 Nov 24	10.79000 +0.04	10.95	10.47	10.52	479,040
22 Nov 24	10.75000 -0.17	10.97	10.74	10.90	820,632
21 Nov 24	10.92000 +0.64	10.93	10.25	10.28	2,302,472
20 Nov 24	10.28000 -0.07	10.35	10.22	10.31	417,579
19 Nov 24	10.35000 +0.05	10.36	10.16	10.28	405,354
18 Nov 24	10.30000 +0.04	10.35	10.16	10.24	526,266
15 Nov 24	10.26000 -0.11	10.51	10.08	10.45	968,468
14 Nov 24	10.37000 +0.37	10.39	9.95	10.05	891,193
13 Nov 24	10.00000 -0.01	10.11	9.97	10.04	565,846
12 Nov 24	10.01000 -0.02	10.19	9.99	10.02	605,230
11 Nov 24	10.03000 -0.27	10.31	9.98	10.27	630,605
08 Nov 24	10.30000 -0.24	10.54	10.21	10.51	634,732
07 Nov 24	10.54000 +0.11	10.73	10.27	10.40	1,496,091
06 Nov 24	10.43000 -0.64	10.83	10.11	10.67	1,411,882
05 Nov 24	11.07000 +0.78	11.10	9.18	10.00	1,581,153
04 Nov 24	10.29000 +0.02	10.41	10.24	10.28	1,071,881
01 Nov 24	10.27000 -0.16	10.49	10.22	10.49	762,462
31 Oct 24	10.43000 -0.07	10.60	10.41	10.46	477,650
30 Oct 24	10.50000 +0.41	10.60	10.11	10.16	1,021,922
29 Oct 24	10.09000 -0.12	10.20	9.96	10.19	508,916
28 Oct 24	10.21000 +0.05	10.30	10.16	10.18	407,078
25 Oct 24	10.16000 +0.01	10.24	10.07	10.14	447,537
24 Oct 24	10.15000 +0.01	10.24	10.07	10.16	343,228
23 Oct 24	10.14000 -0.14	10.28	10.03	10.27	905,845
22 Oct 24	10.28000 +0.00	10.33	10.15	10.25	392,688
21 Oct 24	10.28000 -0.20	10.48	10.21	10.45	444,829
18 Oct 24	10.48000 -0.03	10.59	10.44	10.49	390,465
17 Oct 24	10.51000 -0.05	10.64	10.45	10.56	602,315
16 Oct 24	10.56000 +0.30	10.60	10.27	10.31	529,069
15 Oct 24	10.26000 +0.00	10.30	10.08	10.26	615,551
14 Oct 24	10.26000 -0.07	10.33	10.14	10.30	396,514
11 Oct 24	10.33000 +0.08	10.45	10.25	10.25	615,571
10 Oct 24	10.25000 +0.05	10.28	10.11	10.18	698,986
09 Oct 24	10.20000 -0.15	10.37	10.17	10.35	486,667
08 Oct 24	10.35000 -0.10	10.52	10.34	10.45	583,382
07 Oct 24	10.45000 -0.22	10.73	10.40	10.55	1,290,517
04 Oct 24	10.67000 +0.21	10.68	10.35	10.46	613,147
03 Oct 24	10.46000 -0.08	10.60	10.33	10.58	787,693
02 Oct 24	10.54000 -0.04	10.57	10.38	10.54	1,163,844
01 Oct 24	10.58000 +0.22	10.61	10.32	10.34	871,837
30 Sep 24	10.36000 +0.00	10.42	10.26	10.36	380,819
27 Sep 24	10.36000 -0.13	10.60	10.34	10.49	1,059,136
26 Sep 24	10.49000 +0.13	10.51	10.23	10.38	1,118,429
25 Sep 24	10.36000 +0.14	10.38	10.15	10.29	667,952
24 Sep 24	10.22000 +0.16	10.26	10.05	10.07	744,535
23 Sep 24	10.06000 +0.26	10.21	9.89	9.93	1,021,893
20 Sep 24	9.80000 +0.50	9.90	9.25	9.32	1,577,649
19 Sep 24	9.30000 +0.00	9.33	9.10	9.29	436,585
18 Sep 24	9.30000 -0.13	9.55	9.28	9.38	607,037
17 Sep 24	9.43000 +0.22	9.45	9.17	9.22	689,959
16 Sep 24	9.21000 +0.09	9.22	9.08	9.12	320,012
13 Sep 24	9.12000 -0.02	9.16	9.05	9.16	382,774
12 Sep 24	9.14000 +0.11	9.18	9.02	9.05	248,375
11 Sep 24	9.03000 -0.09	9.15	9.00	9.12	398,692
10 Sep 24	9.12000 +0.07	9.12	8.97	9.05	400,066
09 Sep 24	9.05000 +0.12	9.06	8.94	8.96	391,365
06 Sep 24	8.93000 -0.03	9.02	8.86	8.95	473,112
05 Sep 24	8.96000 +0.10	9.07	8.92	8.96	682,803
04 Sep 24	8.86000 +0.19	8.86	8.69	8.70	571,480
03 Sep 24	8.67000 -0.13	8.75	8.60	8.75	489,608
30 Aug 24	8.80000 -0.07	8.88	8.75	8.86	266,275
29 Aug 24	8.87000 +0.04	8.89	8.74	8.86	707,973
28 Aug 24	8.83000 -0.16	9.02	8.81	9.02	570,264
27 Aug 24	8.99000 +0.07	9.01	8.79	8.85	827,059
26 Aug 24	8.92000 +0.18	9.01	8.77	8.78	1,001,774
23 Aug 24	8.74000 +0.23	8.91	8.60	8.60	703,047
22 Aug 24	8.51000 +0.02	8.56	8.44	8.50	468,388
21 Aug 24	8.49000 +0.06	8.50	8.40	8.43	310,421
20 Aug 24	8.43000 +0.00	8.44	8.32	8.41	574,073
19 Aug 24	8.43000 +0.00	8.47	8.37	8.45	500,975
16 Aug 24	8.43000 -0.10	8.53	8.39	8.51	759,570
15 Aug 24	8.53000 +0.21	8.62	8.27	8.32	906,622
14 Aug 24	8.32000 +0.08	8.38	8.20	8.25	663,772
13 Aug 24	8.24000 +0.10	8.26	8.09	8.19	530,180
12 Aug 24	8.14000 +0.09	8.15	7.98	8.07	418,925
09 Aug 24	8.05000 -0.04	8.18	7.97	8.08	645,315
08 Aug 24	8.09000 -0.03	8.29	8.06	8.10	739,403
07 Aug 24	8.12000 -0.09	8.40	8.10	8.27	1,185,887
06 Aug 24	8.21000 +0.60	8.26	7.58	7.64	1,435,306
05 Aug 24	7.61000 -0.42	7.88	7.40	7.88	1,052,780
02 Aug 24	8.03000 -0.12	8.20	7.97	8.06	1,302,461
01 Aug 24	8.15000 +0.61	8.17	7.62	7.65	1,655,805
31 Jul 24	7.54000 +0.18	7.59	7.33	7.43	1,174,578
30 Jul 24	7.36000 -0.02	7.41	7.31	7.38	636,730
29 Jul 24	7.38000 +0.06	7.39	7.27	7.35	469,992
26 Jul 24	7.32000 -0.02	7.47	7.27	7.38	780,758
25 Jul 24	7.34000 +0.10	7.43	7.20	7.28	703,825
24 Jul 24	7.24000 +0.28	7.41	6.94	6.95	987,689
23 Jul 24	6.96000 +0.03	7.03	6.78	6.93	998,375
22 Jul 24	6.93000 -0.11	7.12	6.92	7.08	809,183
19 Jul 24	7.04000 -0.26	7.26	7.03	7.26	559,563
18 Jul 24	7.30000 -0.18	7.55	7.23	7.44	617,586
17 Jul 24	7.48000 +0.24	7.51	7.19	7.20	849,552
16 Jul 24	7.24000 +0.02	7.26	7.13	7.24	638,086
15 Jul 24	7.22000 -0.15	7.38	7.15	7.36	648,019
12 Jul 24	7.37000 +0.10	7.44	7.32	7.33	645,541
11 Jul 24	7.27000 +0.25	7.30	7.06	7.06	825,884
10 Jul 24	7.02000 +0.15	7.05	6.88	6.88	535,540
09 Jul 24	6.87000 -0.05	6.93	6.82	6.92	327,497
08 Jul 24	6.92000 +0.00	7.00	6.91	6.92	319,007
05 Jul 24	6.92000 -0.02	7.01	6.92	7.00	413,623
03 Jul 24	6.94000 +0.02	7.01	6.92	6.96	233,594
02 Jul 24	6.92000 -0.07	7.01	6.84	6.99	563,594
01 Jul 24	6.99000 -0.09	7.18	6.95	7.12	263,663
28 Jun 24	7.08000 +0.06	7.11	7.03	7.05	535,784
27 Jun 24	7.02000 +0.09	7.07	6.94	6.94	308,465
26 Jun 24	6.93000 -0.06	6.97	6.91	6.95	461,233
25 Jun 24	6.99000 -0.04	7.06	6.95	7.06	491,966
24 Jun 24	7.03000 +0.01	7.08	6.96	7.03	570,748
21 Jun 24	7.02000 -0.06	7.11	6.91	7.08	2,716,372
20 Jun 24	7.08000 +0.11	7.18	7.02	7.02	685,415
18 Jun 24	6.97000 -0.10	7.06	6.95	7.01	452,467
17 Jun 24	7.07000 +0.12	7.09	6.92	6.93	751,826
14 Jun 24	6.95000 +0.01	6.95	6.82	6.91	391,757
13 Jun 24	6.94000 -0.22	7.17	6.89	7.16	900,681
12 Jun 24	7.16000 -0.05	7.36	7.10	7.31	674,669
11 Jun 24	7.21000 -0.07	7.27	7.13	7.23	646,176
10 Jun 24	7.28000 +0.10	7.32	7.14	7.14	524,462
07 Jun 24	7.18000 -0.12	7.26	7.12	7.18	735,214
06 Jun 24	7.30000 +0.05	7.35	7.18	7.18	426,131
05 Jun 24	7.25000 +0.13	7.26	7.12	7.16	496,168
04 Jun 24	7.12000 -0.06	7.22	7.11	7.12	395,369
03 Jun 24	7.18000 -0.02	7.28	7.13	7.23	485,248
31 May 24	7.20000 +0.01	7.32	7.16	7.19	619,408
30 May 24	7.19000 +0.14	7.23	7.03	7.07	675,315
29 May 24	7.05000 -0.06	7.07	6.93	7.00	517,528
28 May 24	7.11000 +0.01	7.26	7.05	7.13	940,300
24 May 24	7.10000 +0.17	7.13	6.87	6.93	673,913
23 May 24	6.93000 -0.15	7.09	6.86	7.08	673,845
22 May 24	7.08000 -0.12	7.21	7.06	7.17	455,272
21 May 24	7.20000 -0.06	7.25	7.14	7.20	557,920
20 May 24	7.26000 +0.04	7.30	7.16	7.21	379,467
17 May 24	7.22000 -0.09	7.30	7.15	7.29	554,746
16 May 24	7.31000 +0.16	7.31	7.12	7.16	559,615
15 May 24	7.15000 +0.19	7.16	6.97	7.01	731,429
14 May 24	6.96000 -0.08	7.14	6.89	7.05	761,899
13 May 24	7.04000 -0.08	7.19	6.99	7.15	743,699
10 May 24	7.12000 -0.10	7.29	7.08	7.20	1,930,729
09 May 24	7.22000 -0.10	7.33	7.13	7.30	1,405,140
08 May 24	7.32000 +0.21	7.33	7.05	7.09	1,018,812
07 May 24	7.11000 -0.11	7.25	6.99	7.25	1,175,795
06 May 24	7.22000 +0.15	7.26	7.10	7.11	987,335
03 May 24	7.07000 +0.32	7.14	6.80	6.84	1,448,408
02 May 24	6.75000 +0.06	6.83	6.68	6.74	668,257
01 May 24	6.69000 +0.05	6.80	6.58	6.69	710,282
30 Apr 24	6.64000 +0.04	6.67	6.51	6.57	545,996
29 Apr 24	6.60000 -0.03	6.69	6.55	6.67	635,968
26 Apr 24	6.63000 -0.20	6.86	6.59	6.81	754,116
25 Apr 24	6.83000 +0.21	6.84	6.51	6.57	1,243,226
24 Apr 24	6.62000 +0.10	6.64	6.49	6.51	633,886
23 Apr 24	6.52000 +0.03	6.63	6.46	6.50	782,232
22 Apr 24	6.49000 +0.04	6.55	6.36	6.39	919,004
19 Apr 24	6.45000 +0.02	6.55	6.38	6.41	1,020,982
18 Apr 24	6.43000 +0.21	6.44	6.22	6.25	853,101
17 Apr 24	6.22000 +0.11	6.26	6.14	6.15	931,164
16 Apr 24	6.11000 +0.01	6.14	5.94	6.06	1,060,870
15 Apr 24	6.10000 +0.04	6.12	6.01	6.09	912,975
12 Apr 24	6.06000 -0.11	6.23	6.01	6.14	684,067
11 Apr 24	6.17000 +0.03	6.27	6.00	6.16	1,061,715
10 Apr 24	6.14000 -0.18	6.24	6.06	6.23	977,455
09 Apr 24	6.32000 +0.06	6.39	6.26	6.30	662,240
08 Apr 24	6.26000 -0.08	6.41	6.23	6.36	689,810
05 Apr 24	6.34000 -0.08	6.36	6.26	6.35	497,638
04 Apr 24	6.42000 +0.08	6.46	6.35	6.38	618,781
03 Apr 24	6.34000 -0.01	6.39	6.26	6.33	670,464
02 Apr 24	6.35000 -0.06	6.44	6.30	6.41	506,883
01 Apr 24	6.41000 -0.02	6.47	6.37	6.45	540,311
28 Mar 24	6.43000 -0.02	6.51	6.37	6.47	916,881
27 Mar 24	6.45000 +0.06	6.49	6.39	6.41	602,298
26 Mar 24	6.39000 +0.08	6.47	6.31	6.35	751,470
25 Mar 24	6.31000 -0.15	6.50	6.28	6.47	1,000,930
22 Mar 24	6.46000 +0.05	6.55	6.40	6.42	553,723
21 Mar 24	6.41000 +0.03	6.48	6.41	6.43	769,985
20 Mar 24	6.38000 +0.05	6.38	6.22	6.32	1,440,936
19 Mar 24	6.33000 -0.16	6.56	6.32	6.43	846,036
18 Mar 24	6.49000 +0.18	6.54	6.26	6.34	607,311
15 Mar 24	6.31000 -0.21	6.56	6.28	6.49	1,249,245
14 Mar 24	6.52000 -0.07	6.63	6.50	6.57	497,559
13 Mar 24	6.59000 +0.12	6.62	6.38	6.46	803,115
12 Mar 24	6.47000 -0.40	6.85	6.45	6.85	984,012
11 Mar 24	6.87000 -0.07	6.93	6.80	6.90	508,086
08 Mar 24	6.94000 +0.04	6.99	6.83	6.96	765,831
07 Mar 24	6.90000 +0.05	6.92	6.84	6.89	520,324
06 Mar 24	6.85000 +0.04	6.92	6.82	6.88	487,022
05 Mar 24	6.81000 -0.01	6.88	6.76	6.79	423,700
04 Mar 24	6.82000 -0.01	6.91	6.77	6.81	436,292
01 Mar 24	6.83000 -0.04	6.93	6.73	6.86	407,175
29 Feb 24	6.87000 -0.04	6.94	6.85	6.93	528,641
28 Feb 24	6.91000 -0.24	7.09	6.90	7.08	404,346
27 Feb 24	7.15000 +0.14	7.16	7.01	7.06	580,759
26 Feb 24	7.01000 -0.32	7.25	6.91	7.22	1,185,149
23 Feb 24	7.33000 +0.34	7.50	6.88	7.06	1,661,200
22 Feb 24	6.99000 +0.09	7.00	6.82	6.91	591,020
21 Feb 24	6.90000 +0.04	6.91	6.82	6.83	493,124
20 Feb 24	6.86000 -0.03	6.93	6.83	6.85	538,898
16 Feb 24	6.89000 -0.08	6.99	6.84	6.95	640,890
15 Feb 24	6.97000 +0.11	7.02	6.87	6.87	710,373
14 Feb 24	6.86000 +0.01	7.03	6.84	6.94	618,845
13 Feb 24	6.85000 -0.18	6.96	6.76	6.96	1,033,584
12 Feb 24	7.03000 +0.02	7.09	6.93	7.01	1,028,556
09 Feb 24	7.01000 +0.18	7.02	6.85	6.86	951,678
08 Feb 24	6.83000 -0.04	6.96	6.82	6.85	593,005
07 Feb 24	6.87000 -0.08	6.98	6.87	6.95	378,911
06 Feb 24	6.95000 +0.08	6.98	6.82	6.84	538,252
05 Feb 24	6.87000 -0.29	7.11	6.87	7.11	676,613
02 Feb 24	7.16000 -0.15	7.21	7.06	7.21	590,676
01 Feb 24	7.31000 +0.07	7.37	7.25	7.29	567,557
31 Jan 24	7.24000 -0.07	7.41	7.23	7.34	578,424
30 Jan 24	7.31000 -0.15	7.42	7.29	7.41	430,322
29 Jan 24	7.46000 -0.07	7.55	7.41	7.55	294,059
26 Jan 24	7.53000 +0.13	7.57	7.41	7.42	488,102
25 Jan 24	7.40000 +0.09	7.45	7.34	7.40	531,880
24 Jan 24	7.31000 -0.13	7.51	7.23	7.50	473,659
23 Jan 24	7.44000 -0.10	7.61	7.41	7.55	314,355
22 Jan 24	7.54000 -0.04	7.69	7.52	7.55	382,244
19 Jan 24	7.58000 +0.08	7.65	7.36	7.48	584,294
18 Jan 24	7.50000 -0.06	7.62	7.44	7.61	292,482
17 Jan 24	7.56000 -0.17	7.63	7.45	7.61	383,548
16 Jan 24	7.73000 -0.03	7.84	7.65	7.80	535,884
12 Jan 24	7.76000 -0.07	7.91	7.74	7.89	267,737
11 Jan 24	7.83000 -0.12	7.94	7.76	7.91	393,657
10 Jan 24	7.95000 +0.02	7.96	7.82	7.95	356,261
09 Jan 24	7.93000 -0.16	8.06	7.89	8.04	277,253
08 Jan 24	8.09000 +0.06	8.11	7.95	8.00	364,716
05 Jan 24	8.03000 -0.03	8.14	7.97	8.05	380,346
04 Jan 24	8.06000 -0.12	8.21	8.01	8.15	250,283
03 Jan 24	8.18000 -0.09	8.25	8.15	8.20	293,111
02 Jan 24	8.27000 -0.04	8.40	8.19	8.26	388,137
29 Dec 23	8.31000 +0.02	8.37	8.17	8.25	306,832
28 Dec 23	8.29000 +0.00	8.35	8.28	8.32	218,517
27 Dec 23	8.29000 -0.07	8.38	8.24	8.33	298,112
26 Dec 23	8.36000 +0.07	8.38	8.27	8.29	104,069
22 Dec 23	8.29000 +0.14	8.32	8.21	8.21	323,796
21 Dec 23	8.15000 +0.09	8.18	8.08	8.10	527,621
20 Dec 23	8.06000 -0.12	8.21	8.02	8.19	450,253
19 Dec 23	8.18000 +0.22	8.23	7.95	7.95	588,544
18 Dec 23	7.96000 -0.07	8.10	7.93	8.10	476,697
15 Dec 23	8.03000 -0.12	8.21	7.86	8.21	1,602,870
14 Dec 23	8.15000 +0.20	8.18	8.00	8.00	715,057
13 Dec 23	7.95000 +0.31	7.96	7.61	7.65	639,474
12 Dec 23	7.64000 -0.07	7.75	7.50	7.75	498,834
11 Dec 23	7.71000 -0.34	8.04	7.63	8.00	858,901
08 Dec 23	8.05000 -0.07	8.18	8.05	8.13	248,301
07 Dec 23	8.12000 -0.04	8.23	8.04	8.05	341,353
06 Dec 23	8.16000 +0.09	8.27	8.11	8.12	323,209
05 Dec 23	8.07000 -0.09	8.17	8.07	8.13	416,623
04 Dec 23	8.16000 -0.07	8.23	8.13	8.13	409,709
01 Dec 23	8.23000 +0.08	8.28	8.11	8.15	384,775
30 Nov 23	8.15000 +0.08	8.15	8.02	8.04	348,838
29 Nov 23	8.07000 -0.02	8.13	8.06	8.10	291,949
28 Nov 23	8.09000 +0.03	8.12	8.02	8.04	333,218
27 Nov 23	8.06000 -0.06	8.12	8.03	8.08	299,964
24 Nov 23	8.12000 +0.15	8.15	8.01	8.01	181,765
22 Nov 23	7.97000 +0.07	8.00	7.74	7.88	483,774
21 Nov 23	7.90000 -0.52	8.48	7.72	8.48	1,044,767
20 Nov 23	8.42000 +0.04	8.45	8.27	8.32	312,131
17 Nov 23	8.38000 +0.09	8.40	8.25	8.32	389,154
16 Nov 23	8.29000 -0.17	8.50	8.29	8.50	255,531
15 Nov 23	8.46000 +0.05	8.55	8.39	8.40	481,197
14 Nov 23	8.41000 +0.31	8.45	8.15	8.25	482,175
13 Nov 23	8.10000 -0.16	8.25	8.04	8.18	384,987
10 Nov 23	8.26000 +0.07	8.27	8.12	8.20	404,422
09 Nov 23	8.19000 +0.10	8.26	8.07	8.11	522,418
08 Nov 23	8.09000 +0.14	8.13	7.85	7.89	646,864
07 Nov 23	7.95000 +0.16	8.27	7.82	7.95	613,605
06 Nov 23	7.79000 -0.09	7.95	7.76	7.91	355,618
03 Nov 23	7.88000 +0.07	8.01	7.84	7.94	519,646
02 Nov 23	7.81000 +0.31	7.95	7.70	7.70	881,864
01 Nov 23	7.50000 +0.18	7.53	7.22	7.28	893,269
31 Oct 23	7.32000 -0.24	7.54	7.29	7.54	420,957
30 Oct 23	7.56000 +0.21	7.57	7.41	7.41	417,045
27 Oct 23	7.35000 -0.21	7.58	7.30	7.58	419,375
26 Oct 23	7.56000 -0.02	7.75	7.54	7.63	434,693
25 Oct 23	7.58000 -0.04	7.59	7.44	7.53	324,443
24 Oct 23	7.62000 -0.15	7.86	7.61	7.86	406,842
23 Oct 23	7.77000 +0.05	7.92	7.56	7.61	364,362
20 Oct 23	7.72000 -0.15	7.89	7.70	7.81	521,581
19 Oct 23	7.87000 +0.04	7.91	7.76	7.79	461,019
18 Oct 23	7.83000 -0.25	8.12	7.81	8.03	503,500
17 Oct 23	8.08000 -0.17	8.24	8.06	8.19	531,560
16 Oct 23	8.25000 +0.00	8.34	8.22	8.25	338,518
13 Oct 23	8.25000 -0.13	8.51	8.23	8.38	548,184
12 Oct 23	8.38000 -0.42	8.77	8.36	8.77	644,485
11 Oct 23	8.80000 +0.15	8.83	8.61	8.72	610,407
10 Oct 23	8.65000 +0.04	8.69	8.53	8.63	844,943
09 Oct 23	8.61000 +0.11	8.61	8.49	8.49	134,145
06 Oct 23	8.50000 -0.14	8.74	8.34	8.74	756,416
05 Oct 23	8.64000 +0.59	8.73	8.07	8.13	1,283,144
04 Oct 23	8.05000 -0.07	8.17	7.90	8.17	944,737
03 Oct 23	8.12000 -0.24	8.27	8.02	8.27	878,790
02 Oct 23	8.36000 -0.34	8.69	8.31	8.69	1,280,633
29 Sep 23	8.70000 -0.06	8.88	8.67	8.86	374,490
28 Sep 23	8.76000 -0.11	8.91	8.76	8.89	268,024
27 Sep 23	8.87000 -0.40	9.26	8.83	9.26	531,405
26 Sep 23	9.27000 +0.09	9.29	9.04	9.05	827,952
25 Sep 23	9.18000 +0.03	9.20	9.05	9.06	334,052
22 Sep 23	9.15000 +0.12	9.20	9.03	9.06	1,015,641
21 Sep 23	9.03000 -0.33	9.30	9.03	9.30	450,523
20 Sep 23	9.36000 -0.01	9.40	9.28	9.38	271,079
19 Sep 23	9.37000 +0.06	9.41	9.31	9.40	367,124
18 Sep 23	9.31000 -0.02	9.35	9.21	9.32	266,924
15 Sep 23	9.33000 -0.06	9.43	9.31	9.39	397,386
14 Sep 23	9.39000 +0.07	9.47	9.23	9.42	433,561
13 Sep 23	9.32000 -0.27	9.58	9.14	9.58	729,393
12 Sep 23	9.59000 -0.09	9.72	9.57	9.69	240,741
11 Sep 23	9.68000 +0.11	9.75	9.57	9.57	349,237
08 Sep 23	9.57000 +0.07	9.59	9.47	9.49	364,866
07 Sep 23	9.50000 +0.09	9.59	9.38	9.38	421,967
06 Sep 23	9.41000 -0.05	9.46	9.34	9.46	425,682
05 Sep 23	9.46000 -0.11	9.55	9.37	9.53	251,762
01 Sep 23	9.57000 -0.02	9.67	9.45	9.61	418,759
31 Aug 23	9.59000 -0.15	9.79	9.56	9.79	274,490
30 Aug 23	9.74000 -0.11	9.95	9.73	9.87	299,527
29 Aug 23	9.85000 +0.04	9.92	9.77	9.85	180,867
28 Aug 23	9.81000 +0.13	9.89	9.67	9.67	217,479
25 Aug 23	9.68000 -0.09	9.83	9.68	9.82	160,424
24 Aug 23	9.77000 -0.15	10.04	9.76	9.87	225,725
23 Aug 23	9.92000 +0.25	9.94	9.69	9.73	240,448
22 Aug 23	9.67000 -0.16	9.85	9.67	9.83	217,593
21 Aug 23	9.83000 -0.10	9.96	9.73	9.96	278,234
18 Aug 23	9.93000 +0.16	9.95	9.67	9.75	252,520
17 Aug 23	9.77000 -0.14	10.02	9.77	10.00	224,592
16 Aug 23	9.91000 -0.18	10.09	9.85	10.09	321,842
15 Aug 23	10.09000 -0.12	10.23	10.02	10.22	309,819
14 Aug 23	10.21000 -0.02	10.30	10.11	10.25	366,117
11 Aug 23	10.23000 -0.15	10.39	10.20	10.39	400,538
10 Aug 23	10.38000 +0.22	10.40	10.16	10.28	456,697
09 Aug 23	10.16000 -0.03	10.31	10.15	10.27	353,154
08 Aug 23	10.19000 -0.10	10.27	9.99	10.27	527,992
07 Aug 23	10.29000 +0.16	10.32	10.13	10.22	282,559
04 Aug 23	10.13000 +0.17	10.38	9.99	10.10	760,191
03 Aug 23	9.96000 -0.13	10.06	9.81	10.06	658,495
02 Aug 23	10.09000 -0.04	10.10	10.01	10.08	370,891
01 Aug 23	10.13000 -0.08	10.16	10.06	10.15	432,202
31 Jul 23	10.21000 +0.21	10.28	9.94	9.95	639,164
28 Jul 23	10.00000 +0.07	10.01	9.91	9.91	353,862
27 Jul 23	9.93000 -0.13	10.07	9.86	10.07	423,926
26 Jul 23	10.06000 -0.26	10.36	10.03	10.35	378,155
25 Jul 23	10.32000 +0.06	10.35	10.22	10.26	267,398
24 Jul 23	10.26000 +0.09	10.27	10.12	10.20	289,601
21 Jul 23	10.17000 +0.14	10.26	10.08	10.22	445,655
20 Jul 23	10.03000 +0.04	10.04	9.82	10.01	218,717
19 Jul 23	9.99000 +0.12	10.03	9.84	9.87	277,011
18 Jul 23	9.87000 +0.01	9.96	9.80	9.85	280,020
17 Jul 23	9.86000 -0.04	9.88	9.67	9.85	500,528
14 Jul 23	9.90000 -0.18	10.14	9.87	10.00	630,075
13 Jul 23	10.08000 +0.17	10.15	9.82	9.95	875,394
12 Jul 23	9.91000 +0.55	9.92	9.34	9.40	1,079,991
11 Jul 23	9.36000 +0.15	9.38	8.69	8.88	1,247,004
10 Jul 23	9.21000 -0.22	9.41	9.19	9.37	258,070
07 Jul 23	9.43000 +0.12	9.45	9.27	9.28	301,507
06 Jul 23	9.31000 -0.11	9.44	9.27	9.41	236,546
05 Jul 23	9.42000 -0.02	9.48	9.29	9.40	229,901
03 Jul 23	9.44000 +0.08	9.52	9.32	9.35	108,177
30 Jun 23	9.36000 +0.15	9.38	9.15	9.17	371,198
29 Jun 23	9.21000 +0.08	9.23	9.05	9.13	260,677
28 Jun 23	9.13000 -0.14	9.27	9.06	9.27	399,403
27 Jun 23	9.27000 -0.04	9.35	9.25	9.33	176,466
26 Jun 23	9.31000 +0.02	9.34	9.19	9.30	280,675
23 Jun 23	9.29000 -0.34	9.60	9.28	9.59	259,683
22 Jun 23	9.63000 -0.03	9.69	9.57	9.69	272,846
21 Jun 23	9.66000 -0.01	9.71	9.58	9.71	295,707
20 Jun 23	9.67000 -0.07	9.75	9.54	9.75	388,410
16 Jun 23	9.74000 +0.09	9.81	9.60	9.62	1,247,985
15 Jun 23	9.65000 +0.12	9.66	9.49	9.57	321,800
14 Jun 23	9.53000 -0.19	9.72	9.45	9.71	413,839
13 Jun 23	9.72000 +0.00	9.81	9.69	9.75	304,794
12 Jun 23	9.72000 -0.16	9.85	9.66	9.85	394,105
09 Jun 23	9.88000 -0.06	10.00	9.84	9.94	291,294
08 Jun 23	9.94000 -0.07	10.07	9.90	10.04	277,686
07 Jun 23	10.01000 +0.19	10.02	9.82	9.89	248,452
06 Jun 23	9.82000 +0.01	9.85	9.74	9.84	242,068
05 Jun 23	9.81000 -0.07	9.87	9.77	9.82	172,621
02 Jun 23	9.88000 +0.20	9.89	9.70	9.73	196,540
01 Jun 23	9.68000 +0.05	9.76	9.64	9.64	252,316
31 May 23	9.63000 -0.05	9.66	9.50	9.60	252,731
30 May 23	9.68000 +0.23	9.72	9.54	9.54	286,579
26 May 23	9.45000 +0.02	9.48	9.38	9.47	133,459
25 May 23	9.43000 -0.08	9.58	9.37	9.58	195,564
24 May 23	9.51000 -0.23	9.75	9.48	9.72	229,027
23 May 23	9.74000 -0.08	9.84	9.68	9.84	187,483
22 May 23	9.82000 +0.10	9.85	9.72	9.72	114,803
19 May 23	9.72000 -0.11	9.91	9.71	9.90	192,902
18 May 23	9.83000 +0.10	9.85	9.61	9.76	165,393
17 May 23	9.73000 +0.05	9.75	9.56	9.68	252,898
16 May 23	9.68000 -0.19	9.87	9.64	9.86	229,857
15 May 23	9.87000 +0.19	9.87	9.74	9.74	311,053
12 May 23	9.68000 +0.03	9.72	9.57	9.72	334,993
11 May 23	9.65000 -0.27	9.91	9.63	9.91	268,689
10 May 23	9.92000 -0.04	9.99	9.74	9.98	350,019
09 May 23	9.96000 +0.19	10.06	9.71	9.73	571,354
08 May 23	9.77000 +0.25	9.88	9.58	9.58	360,795
05 May 23	9.52000 +0.34	9.73	9.40	9.60	507,858
04 May 23	9.18000 +0.18	9.19	8.98	9.03	418,540
03 May 23	9.00000 +0.04	9.14	8.94	8.94	316,641
02 May 23	8.96000 -0.05	9.04	8.85	9.04	316,599
01 May 23	9.01000 +0.09	9.10	8.91	8.91	205,648
28 Apr 23	8.92000 +0.10	8.94	8.74	8.74	159,061
27 Apr 23	8.82000 +0.12	8.87	8.72	8.72	320,101
26 Apr 23	8.70000 -0.05	8.78	8.61	8.78	261,126
25 Apr 23	8.75000 -0.05	8.84	8.71	8.79	272,028
24 Apr 23	8.80000 -0.02	8.82	8.71	8.81	216,706
21 Apr 23	8.82000 -0.01	8.84	8.72	8.78	248,655
20 Apr 23	8.83000 -0.06	8.90	8.74	8.82	257,414
19 Apr 23	8.89000 -0.06	8.98	8.88	8.88	208,315
18 Apr 23	8.95000 -0.13	9.10	8.83	9.10	297,852
17 Apr 23	9.08000 -0.14	9.25	9.00	9.25	302,101
14 Apr 23	9.22000 -0.06	9.33	9.16	9.33	359,989
13 Apr 23	9.28000 +0.10	9.30	9.10	9.17	347,645
12 Apr 23	9.18000 +0.30	9.26	8.93	8.94	477,516
11 Apr 23	8.88000 +0.03	8.93	8.81	8.85	203,170
10 Apr 23	8.85000 +0.02	8.87	8.75	8.80	140,618
06 Apr 23	8.83000 +0.07	8.87	8.75	8.76	224,072
05 Apr 23	8.76000 -0.01	8.90	8.71	8.77	368,328
04 Apr 23	8.77000 -0.03	8.85	8.74	8.77	312,139
03 Apr 23	8.80000 +0.05	8.81	8.67	8.76	263,422
31 Mar 23	8.75000 +0.26	8.81	8.55	8.55	420,307
30 Mar 23	8.49000 +0.13	8.53	8.30	8.41	321,312
29 Mar 23	8.36000 +0.28	8.41	8.09	8.14	520,898
28 Mar 23	8.08000 +0.13	8.10	7.88	7.93	214,918
27 Mar 23	7.95000 +0.11	7.99	7.88	7.91	203,345
24 Mar 23	7.84000 +0.06	7.86	7.69	7.75	203,120
23 Mar 23	7.78000 -0.06	7.97	7.75	7.83	292,694
22 Mar 23	7.84000 -0.05	7.97	7.78	7.88	297,089
21 Mar 23	7.89000 -0.08	8.10	7.87	7.99	365,239
20 Mar 23	7.97000 +0.00	8.15	7.94	8.02	329,821
17 Mar 23	7.97000 -0.17	8.13	7.93	8.13	453,482
16 Mar 23	8.14000 +0.00	8.16	7.86	8.14	341,023
15 Mar 23	8.14000 -0.07	8.17	8.01	8.15	345,210
14 Mar 23	8.21000 +0.11	8.37	8.11	8.16	483,968
13 Mar 23	8.10000 -0.07	8.27	8.07	8.14	526,276
10 Mar 23	8.17000 -0.09	8.32	8.11	8.30	434,431
09 Mar 23	8.26000 -0.18	8.46	8.23	8.46	448,822
08 Mar 23	8.44000 -0.13	8.57	8.34	8.56	299,787
07 Mar 23	8.57000 -0.02	8.71	8.47	8.62	323,308
06 Mar 23	8.59000 +0.14	8.62	8.44	8.47	307,962
03 Mar 23	8.45000 +0.13	8.50	8.31	8.34	280,688
02 Mar 23	8.32000 +0.20	8.42	8.03	8.12	375,168
01 Mar 23	8.12000 +0.03	8.24	8.05	8.06	424,911
28 Feb 23	8.09000 -0.14	8.22	8.08	8.21	480,097
27 Feb 23	8.23000 -0.08	8.35	8.15	8.34	552,288
24 Feb 23	8.31000 -0.29	8.48	8.17	8.46	1,250,931
23 Feb 23	8.60000 -0.27	9.37	8.48	9.13	563,998
22 Feb 23	8.87000 -0.02	9.02	8.81	8.87	381,859
21 Feb 23	8.89000 -0.23	9.12	8.83	9.10	247,637
17 Feb 23	9.12000 +0.07	9.22	9.02	9.04	240,460
16 Feb 23	9.05000 -0.13	9.15	8.96	9.13	330,743
15 Feb 23	9.18000 -0.06	9.23	9.02	9.23	300,134
14 Feb 23	9.24000 +0.00	9.32	9.15	9.25	156,427
13 Feb 23	9.24000 +0.10	9.24	9.16	9.18	291,323
10 Feb 23	9.14000 +0.03	9.27	9.10	9.10	276,421
09 Feb 23	9.11000 -0.04	9.29	9.07	9.19	190,043
08 Feb 23	9.15000 +0.02	9.19	9.02	9.08	285,237
07 Feb 23	9.13000 -0.07	9.23	9.08	9.15	297,183
06 Feb 23	9.20000 -0.04	9.29	9.13	9.20	246,924
03 Feb 23	9.24000 -0.31	9.51	9.22	9.46	480,878
02 Feb 23	9.55000 -0.08	9.65	9.27	9.63	433,501
01 Feb 23	9.63000 -0.10	9.69	9.30	9.54	527,286
31 Jan 23	9.73000 +0.13	9.74	9.52	9.63	343,290
30 Jan 23	9.60000 -0.14	9.72	9.54	9.71	266,893
27 Jan 23	9.74000 +0.18	10.24	9.59	9.70	761,474
26 Jan 23	9.56000 +0.26	9.58	9.29	9.31	351,050
25 Jan 23	9.30000 +0.02	9.34	9.15	9.24	283,742
24 Jan 23	9.28000 -0.25	9.48	9.16	9.41	236,396
23 Jan 23	9.53000 +0.09	9.55	9.41	9.49	202,886
20 Jan 23	9.44000 +0.07	9.44	9.29	9.36	219,410
19 Jan 23	9.37000 +0.00	9.42	9.30	9.36	170,734
18 Jan 23	9.37000 -0.20	9.68	9.36	9.68	238,969
17 Jan 23	9.57000 +0.17	9.66	9.37	9.40	290,017
13 Jan 23	9.40000 +0.05	9.44	9.21	9.35	352,336
12 Jan 23	9.35000 +0.02	9.41	9.23	9.33	239,050
11 Jan 23	9.33000 +0.15	9.43	9.15	9.15	272,504
10 Jan 23	9.18000 +0.08	9.21	9.03	9.04	194,513
09 Jan 23	9.10000 +0.01	9.15	9.06	9.09	283,124
06 Jan 23	9.09000 +0.34	9.11	8.75	8.75	376,135
05 Jan 23	8.75000 -0.28	9.06	8.72	8.95	325,203
04 Jan 23	9.03000 +0.13	9.04	8.91	8.94	244,395
03 Jan 23	8.90000 -0.07	8.97	8.77	8.90	243,591
30 Dec 22	8.97000 -0.03	9.08	8.91	8.99	231,508
29 Dec 22	9.00000 +0.27	9.02	8.80	8.85	261,057
28 Dec 22	8.73000 -0.09	8.95	8.71	8.78	283,548
27 Dec 22	8.82000 +0.04	8.91	8.74	8.83	90,008
23 Dec 22	8.78000 +0.07	8.79	8.65	8.79	301,444
22 Dec 22	8.71000 -0.48	9.10	8.65	9.10	379,303
21 Dec 22	9.19000 +0.25	9.19	8.90	8.94	252,716
20 Dec 22	8.94000 +0.19	8.94	8.72	8.76	397,149
19 Dec 22	8.75000 -0.55	9.30	8.69	9.25	566,331
16 Dec 22	9.30000 -0.09	9.45	9.13	9.31	678,954
15 Dec 22	9.39000 -0.23	9.65	9.21	9.65	646,606
14 Dec 22	9.62000 -0.07	9.81	9.61	9.76	288,907
13 Dec 22	9.69000 +0.14	9.75	9.56	9.58	320,102
12 Dec 22	9.55000 +0.16	9.55	9.41	9.49	287,857
09 Dec 22	9.39000 +0.14	9.47	9.16	9.19	286,283
08 Dec 22	9.25000 -0.03	9.38	9.23	9.27	217,952
07 Dec 22	9.28000 +0.02	9.41	9.22	9.27	429,166
06 Dec 22	9.26000 -0.23	9.58	9.15	9.47	515,964
05 Dec 22	9.49000 -0.09	9.57	9.44	9.57	341,469
02 Dec 22	9.58000 +0.07	9.60	9.40	9.40	466,565
01 Dec 22	9.51000 +0.16	9.51	9.33	9.41	463,777
30 Nov 22	9.35000 +0.30	9.36	8.97	9.06	275,197
29 Nov 22	9.05000 -0.25	9.24	9.02	9.23	412,787
28 Nov 22	9.30000 -0.18	9.48	9.27	9.45	319,156
25 Nov 22	9.48000 +0.10	9.52	9.33	9.35	179,070
23 Nov 22	9.38000 -0.07	9.46	9.27	9.46	256,138
22 Nov 22	9.45000 +0.22	9.46	9.23	9.23	361,585
21 Nov 22	9.23000 -0.09	9.31	9.13	9.23	310,722
18 Nov 22	9.32000 +0.03	9.40	9.18	9.30	283,772
17 Nov 22	9.29000 -0.09	9.36	9.18	9.26	341,837
16 Nov 22	9.38000 +0.15	9.53	9.15	9.17	462,464
15 Nov 22	9.23000 -0.05	9.44	9.19	9.38	298,933
14 Nov 22	9.28000 -0.23	9.56	9.25	9.55	583,563
11 Nov 22	9.51000 +0.02	9.54	9.35	9.47	348,984
10 Nov 22	9.49000 +0.12	9.68	9.41	9.62	446,943
09 Nov 22	9.37000 -0.03	9.63	9.33	9.42	725,710
08 Nov 22	9.40000 +0.65	9.69	9.26	9.43	859,850
07 Nov 22	8.75000 +0.90	8.75	8.44	8.63	558,069
14 Oct 22	7.85000 -0.05	8.15	7.80	7.92	629,307
13 Oct 22	7.90000 +0.11	7.98	7.55	7.67	503,227
12 Oct 22	7.79000 -0.30	8.16	7.78	8.05	304,739
11 Oct 22	8.09000 -0.08	8.21	8.02	8.12	364,331
10 Oct 22	8.17000 -0.16	8.30	8.14	8.30	227,756
07 Oct 22	8.33000 -0.17	8.54	8.30	8.42	338,124
06 Oct 22	8.50000 -0.46	8.92	8.44	8.91	567,148
05 Oct 22	8.96000 -0.37	9.30	8.86	9.30	427,525
04 Oct 22	9.33000 +0.09	9.43	9.27	9.27	397,518
03 Oct 22	9.24000 +0.41	9.31	8.95	8.95	527,342
30 Sep 22	8.83000 -0.07	8.97	8.82	8.89	307,709
29 Sep 22	8.90000 -0.22	9.11	8.82	9.11	374,157
28 Sep 22	9.12000 +0.03	9.25	9.08	9.12	670,978
27 Sep 22	9.09000 -0.12	9.34	9.03	9.27	586,323
26 Sep 22	9.21000 -0.19	9.41	9.14	9.41	504,996
23 Sep 22	9.40000 -0.08	9.45	9.31	9.36	537,008
22 Sep 22	9.48000 +0.13	9.61	9.32	9.35	422,627
21 Sep 22	9.35000 -0.03	9.55	9.31	9.42	316,888
20 Sep 22	9.38000 -0.23	9.57	9.30	9.56	453,791
19 Sep 22	9.61000 +0.22	9.64	9.33	9.38	336,370
16 Sep 22	9.39000 +0.28	9.41	9.03	9.11	687,142
15 Sep 22	9.11000 -0.24	9.37	8.97	9.34	384,566
14 Sep 22	9.35000 +0.01	9.44	9.33	9.37	225,524
13 Sep 22	9.34000 -0.21	9.47	9.27	9.42	295,237
12 Sep 22	9.55000 +0.07	9.63	9.50	9.55	226,072
09 Sep 22	9.48000 +0.19	9.52	9.36	9.36	318,133
08 Sep 22	9.29000 +0.10	9.35	9.14	9.19	214,653
07 Sep 22	9.19000 +0.10	9.24	9.02	9.08	359,562
06 Sep 22	9.09000 -0.01	9.12	8.91	9.07	565,679
02 Sep 22	9.10000 -0.22	9.37	9.09	9.33	287,773
01 Sep 22	9.32000 -0.06	9.35	9.17	9.35	461,012
31 Aug 22	9.38000 +0.02	9.43	9.19	9.30	503,764
30 Aug 22	9.36000 -0.30	9.70	9.34	9.60	547,413
29 Aug 22	9.66000 -0.28	9.94	9.58	9.94	808,607
26 Aug 22	9.94000 -0.18	10.22	9.89	10.13	352,416
25 Aug 22	10.12000 +0.17	10.21	9.85	10.01	500,038
24 Aug 22	9.95000 +0.16	9.95	9.73	9.74	389,345
23 Aug 22	9.79000 -0.03	9.85	9.69	9.84	383,794
22 Aug 22	9.82000 -0.11	9.89	9.76	9.87	346,855
19 Aug 22	9.93000 +0.00	9.99	9.89	9.93	185,905
18 Aug 22	9.93000 +0.04	10.02	9.84	9.89	315,567
17 Aug 22	9.89000 -0.16	10.07	9.81	9.98	353,886
16 Aug 22	10.05000 +0.05	10.15	9.94	9.99	369,779
15 Aug 22	10.00000 +0.05	10.09	9.78	9.90	506,610
12 Aug 22	9.95000 -0.03	10.10	9.94	10.01	287,631
11 Aug 22	9.98000 +0.13	10.14	9.78	9.85	446,937
10 Aug 22	9.85000 -0.49	10.41	9.82	10.34	651,060
09 Aug 22	10.34000 -0.17	10.51	10.16	10.45	782,372
08 Aug 22	10.51000 -0.15	10.75	10.28	10.69	1,109,140
05 Aug 22	10.66000 -0.68	11.12	10.40	11.06	656,303
04 Aug 22	11.34000 +0.16	11.39	11.10	11.20	873,227
03 Aug 22	11.18000 -0.13	11.30	11.06	11.30	231,329
02 Aug 22	11.31000 -0.01	11.41	11.23	11.34	237,199
01 Aug 22	11.32000 -0.10	11.43	11.26	11.40	199,402
29 Jul 22	11.42000 +0.06	11.51	11.31	11.37	717,432
28 Jul 22	11.36000 +0.10	11.50	11.25	11.29	688,123
27 Jul 22	11.26000 +0.05	11.30	11.20	11.22	315,080
26 Jul 22	11.21000 -0.05	11.49	11.20	11.23	618,802
25 Jul 22	11.26000 +0.05	11.27	11.12	11.22	231,487
22 Jul 22	11.21000 -0.25	11.49	11.11	11.46	187,648
21 Jul 22	11.46000 -0.14	11.58	11.33	11.58	201,174
20 Jul 22	11.60000 -0.14	11.74	11.46	11.73	266,936
19 Jul 22	11.74000 +0.09	11.85	11.69	11.73	235,392
18 Jul 22	11.65000 +0.06	11.78	11.61	11.64	244,561
15 Jul 22	11.59000 +0.14	11.59	11.36	11.50	228,995
14 Jul 22	11.45000 -0.07	11.46	11.23	11.35	170,922
13 Jul 22	11.52000 -0.02	11.65	11.47	11.50	213,067
12 Jul 22	11.54000 +0.06	11.57	11.42	11.43	240,163
11 Jul 22	11.48000 -0.14	11.59	11.29	11.53	218,585
08 Jul 22	11.62000 +0.21	11.70	11.37	11.37	349,473
07 Jul 22	11.41000 +0.09	11.66	11.37	11.45	279,043
06 Jul 22	11.32000 +0.03	11.37	11.08	11.31	227,333
05 Jul 22	11.29000 -0.33	11.52	11.02	11.52	346,614
01 Jul 22	11.62000 +0.22	11.62	11.38	11.43	132,598
30 Jun 22	11.40000 -0.09	11.47	11.23	11.46	328,914
29 Jun 22	11.49000 +0.12	11.52	11.32	11.41	189,568
28 Jun 22	11.37000 +0.20	11.43	11.10	11.10	243,585
27 Jun 22	11.17000 +0.18	11.25	10.98	11.04	409,060
24 Jun 22	10.99000 +0.19	10.99	10.81	10.89	265,036
23 Jun 22	10.80000 +0.04	10.88	10.64	10.82	209,514
22 Jun 22	10.76000 +0.28	10.77	10.23	10.38	283,356
21 Jun 22	10.48000 +0.03	10.56	10.36	10.50	334,344
17 Jun 22	10.45000 -0.56	10.96	10.39	10.94	1,099,894
16 Jun 22	11.01000 -0.26	11.16	10.86	11.12	412,014
15 Jun 22	11.27000 -0.10	11.48	11.01	11.40	805,527
14 Jun 22	11.37000 +0.09	11.39	11.19	11.24	846,818
13 Jun 22	11.28000 -0.01	11.30	10.92	11.30	472,585
10 Jun 22	11.29000 -0.11	11.36	11.17	11.36	234,463
09 Jun 22	11.40000 -0.11	11.59	11.40	11.52	143,366
08 Jun 22	11.51000 -0.01	11.65	11.45	11.45	213,008
07 Jun 22	11.52000 +0.06	11.66	11.41	11.43	188,451
06 Jun 22	11.46000 -0.06	11.70	11.44	11.56	304,370
03 Jun 22	11.52000 +0.03	11.67	11.44	11.44	214,005
02 Jun 22	11.49000 +0.04	11.60	11.39	11.46	206,545
01 Jun 22	11.45000 +0.06	11.50	11.31	11.41	230,918
31 May 22	11.39000 -0.09	11.50	11.30	11.45	295,720
27 May 22	11.48000 +0.18	11.57	11.33	11.37	544,812
26 May 22	11.30000 +0.15	11.38	11.22	11.23	305,070
25 May 22	11.15000 -0.24	11.45	11.15	11.32	339,983
24 May 22	11.39000 -0.08	11.64	11.33	11.55	703,731
23 May 22	11.47000 +0.21	11.49	11.24	11.30	142,327
20 May 22	11.26000 -0.07	11.41	11.15	11.34	345,945
19 May 22	11.33000 +0.18	11.40	11.09	11.09	180,112
18 May 22	11.15000 -0.19	11.49	11.02	11.36	262,589
17 May 22	11.34000 +0.37	11.40	11.03	11.12	344,021
16 May 22	10.97000 +0.09	11.15	10.85	10.95	646,793
13 May 22	10.88000 +0.25	11.07	10.68	10.68	408,898
12 May 22	10.63000 -0.29	10.92	10.55	10.83	311,175
11 May 22	10.92000 +0.02	11.10	10.84	10.92	280,548
10 May 22	10.90000 -0.02	11.09	10.77	11.03	348,041
09 May 22	10.92000 -0.09	11.17	10.76	11.05	394,915
06 May 22	11.01000 +0.29	11.15	10.73	10.83	212,780
05 May 22	10.72000 -0.21	11.06	10.64	10.89	253,876
04 May 22	10.93000 +0.40	11.01	10.59	10.59	321,967
03 May 22	10.53000 +0.05	10.66	10.45	10.45	197,644
02 May 22	10.48000 -0.25	10.70	10.28	10.57	345,045
29 Apr 22	10.73000 -0.14	10.91	10.66	10.81	248,336
28 Apr 22	10.87000 +0.13	10.96	10.68	10.77	229,055
27 Apr 22	10.74000 -0.07	10.81	10.65	10.76	197,562
26 Apr 22	10.81000 -0.12	10.87	10.67	10.87	238,930
25 Apr 22	10.93000 +0.01	11.00	10.69	10.97	263,808
22 Apr 22	10.92000 -0.05	11.06	10.75	10.92	286,473
21 Apr 22	10.97000 -0.04	11.25	10.93	11.06	195,237
20 Apr 22	11.01000 +0.04	11.25	10.99	11.11	266,907
19 Apr 22	10.97000 -0.15	11.30	10.95	11.22	235,838
18 Apr 22	11.12000 +0.34	11.16	10.72	10.72	225,572
14 Apr 22	10.78000 -0.05	10.92	10.75	10.87	192,182
13 Apr 22	10.83000 +0.11	10.85	10.67	10.73	260,135
12 Apr 22	10.72000 +0.03	10.83	10.68	10.75	166,471
11 Apr 22	10.69000 -0.03	10.81	10.55	10.70	242,101
08 Apr 22	10.72000 -0.04	10.87	10.69	10.79	120,628
07 Apr 22	10.76000 -0.06	11.01	10.63	10.89	176,050
06 Apr 22	10.82000 +0.36	10.86	10.27	10.31	352,430
05 Apr 22	10.46000 +0.11	10.70	10.35	10.35	182,824
04 Apr 22	10.35000 -0.04	10.44	10.23	10.44	162,592
01 Apr 22	10.39000 +0.03	10.44	10.21	10.34	118,030
31 Mar 22	10.36000 +0.27	10.40	10.09	10.10	357,182
30 Mar 22	10.09000 +0.00	10.21	10.05	10.12	198,367
29 Mar 22	10.09000 +0.26	10.10	9.89	9.90	284,428
28 Mar 22	9.83000 +0.09	9.94	9.67	9.80	122,896
25 Mar 22	9.74000 +0.14	9.87	9.61	9.63	187,476
24 Mar 22	9.60000 -0.02	9.65	9.48	9.65	287,678
23 Mar 22	9.62000 +0.00	9.67	9.44	9.60	265,594
22 Mar 22	9.62000 -0.33	9.86	9.51	9.76	490,882
21 Mar 22	9.95000 -0.03	10.02	9.91	9.93	173,326
18 Mar 22	9.98000 -0.04	10.12	9.94	10.03	282,188
17 Mar 22	10.02000 +0.06	10.12	9.93	9.93	167,003
16 Mar 22	9.96000 +0.04	10.15	9.89	9.99	202,232
15 Mar 22	9.92000 +0.30	9.96	9.57	9.60	247,930
14 Mar 22	9.62000 -0.20	9.85	9.52	9.81	224,814
11 Mar 22	9.82000 -0.06	9.96	9.81	9.91	152,052
10 Mar 22	9.88000 -0.02	9.97	9.83	9.83	190,630
09 Mar 22	9.90000 +0.00	10.07	9.89	9.89	160,354
08 Mar 22	9.90000 +0.05	10.06	9.86	9.88	190,395
07 Mar 22	9.85000 +0.00	9.97	9.82	9.91	266,320
04 Mar 22	9.85000 +0.10	9.95	9.65	9.68	171,654
03 Mar 22	9.75000 -0.01	9.87	9.67	9.79	315,516
02 Mar 22	9.76000 -0.13	10.01	9.74	9.89	281,943
01 Mar 22	9.89000 -0.28	10.26	9.82	10.17	464,567
28 Feb 22	10.17000 +0.17	10.17	9.93	9.95	183,852
25 Feb 22	10.00000 -0.12	10.17	9.89	10.08	340,243
24 Feb 22	10.12000 -0.17	10.30	9.96	10.28	376,061
23 Feb 22	10.29000 +0.03	10.38	10.20	10.24	150,161
22 Feb 22	10.26000 +0.00	10.36	10.17	10.23	337,522
18 Feb 22	10.26000 -0.12	10.41	10.23	10.34	145,798
17 Feb 22	10.38000 -0.03	10.45	10.34	10.39	97,356
16 Feb 22	10.41000 -0.04	10.54	10.32	10.46	121,668
15 Feb 22	10.45000 -0.05	10.62	10.37	10.62	151,751
14 Feb 22	10.50000 +0.04	10.58	10.36	10.45	227,359
11 Feb 22	10.46000 -0.17	10.73	10.41	10.65	206,338
10 Feb 22	10.63000 -0.16	10.77	10.61	10.66	103,556
09 Feb 22	10.79000 +0.07	10.87	10.77	10.84	92,552
08 Feb 22	10.72000 -0.01	10.82	10.69	10.71	177,908
07 Feb 22	10.73000 +0.06	10.79	10.64	10.73	110,503
04 Feb 22	10.67000 -0.08	10.76	10.54	10.69	198,010
03 Feb 22	10.75000 -0.05	10.77	10.62	10.73	226,253
02 Feb 22	10.80000 -0.04	11.03	10.78	10.92	204,791
01 Feb 22	10.84000 -0.02	11.07	10.82	10.93	466,174
31 Jan 22	10.86000 +0.18	10.97	10.65	10.65	194,753
28 Jan 22	10.68000 +0.15	10.70	10.46	10.53	230,624
27 Jan 22	10.53000 +0.02	10.78	10.51	10.66	172,888
26 Jan 22	10.51000 +0.12	10.75	10.45	10.52	210,689
25 Jan 22	10.39000 -0.16	10.58	10.27	10.42	229,512
24 Jan 22	10.55000 -0.06	10.56	10.16	10.41	247,873
21 Jan 22	10.61000 -0.17	10.82	10.60	10.68	160,576
20 Jan 22	10.78000 +0.11	10.99	10.71	10.76	134,853
19 Jan 22	10.67000 +0.24	10.74	10.40	10.40	203,675
18 Jan 22	10.43000 +0.16	10.44	10.09	10.20	180,206
14 Jan 22	10.27000 -0.21	10.46	10.21	10.37	153,097
13 Jan 22	10.48000 -0.20	10.78	10.46	10.72	151,820
12 Jan 22	10.68000 +0.42	10.72	10.22	10.36	341,394
11 Jan 22	10.26000 -0.53	10.78	10.15	10.78	470,470
10 Jan 22	10.79000 -0.21	10.98	10.77	10.87	131,830
07 Jan 22	11.00000 +0.23	11.04	10.71	10.79	207,482
06 Jan 22	10.77000 +0.12	10.81	10.56	10.69	185,195
05 Jan 22	10.65000 -0.24	10.93	10.64	10.91	279,466
04 Jan 22	10.89000 -0.84	11.70	10.88	11.66	484,998
03 Jan 22	11.73000 +0.61	12.13	11.16	11.22	840,034
31 Dec 21	11.12000 +0.22	11.16	10.94	10.95	193,876
30 Dec 21	10.90000 -0.05	11.00	10.86	10.90	159,871
29 Dec 21	10.95000 -0.11	11.06	10.90	11.06	114,963
28 Dec 21	11.06000 -0.12	11.28	11.05	11.18	61,119
27 Dec 21	11.18000 +0.08	11.29	10.97	11.13	50,656
23 Dec 21	11.10000 -0.02	11.27	11.10	11.16	141,096
22 Dec 21	11.12000 +0.29	11.18	10.82	10.82	336,990
21 Dec 21	10.83000 +0.20	10.90	10.68	10.68	118,012
20 Dec 21	10.63000 +0.00	10.67	10.51	10.56	141,331
17 Dec 21	10.63000 +0.10	10.69	10.45	10.46	340,343
16 Dec 21	10.53000 +0.18	10.66	10.41	10.41	144,705
15 Dec 21	10.35000 +0.04	10.44	10.17	10.33	119,031
14 Dec 21	10.31000 -0.15	10.46	10.18	10.43	120,062
13 Dec 21	10.46000 -0.13	10.61	10.35	10.59	290,334
10 Dec 21	10.59000 -0.11	10.73	10.52	10.64	94,512
09 Dec 21	10.70000 -0.06	10.83	10.65	10.73	164,115
08 Dec 21	10.76000 +0.03	10.93	10.74	10.77	155,670
07 Dec 21	10.73000 +0.28	10.77	10.49	10.49	165,726
06 Dec 21	10.45000 +0.20	10.53	10.26	10.32	113,786
03 Dec 21	10.25000 -0.07	10.40	10.17	10.37	87,196
02 Dec 21	10.32000 -0.01	10.53	10.26	10.42	170,568
01 Dec 21	10.33000 +0.16	10.55	10.24	10.28	230,248
30 Nov 21	10.17000 -0.16	10.34	9.91	10.34	253,926
29 Nov 21	10.33000 +0.01	10.43	10.25	10.42	205,567
26 Nov 21	10.32000 -0.17	10.37	10.16	10.32	88,304
24 Nov 21	10.49000 -0.03	10.52	10.42	10.48	100,528
23 Nov 21	10.52000 -0.14	10.63	10.40	10.62	138,647
22 Nov 21	10.66000 -0.25	10.96	10.63	10.79	170,761
19 Nov 21	10.91000 +0.06	10.97	10.68	10.80	141,364
18 Nov 21	10.85000 +0.00	10.96	10.75	10.93	132,846
17 Nov 21	10.85000 -0.10	11.07	10.84	10.95	131,676
16 Nov 21	10.95000 +0.19	10.96	10.73	10.76	158,499
15 Nov 21	10.76000 -0.03	10.80	10.65	10.76	130,999
12 Nov 21	10.79000 -0.11	10.98	10.78	10.91	137,560
11 Nov 21	10.90000 -0.16	11.10	10.80	11.10	163,952
10 Nov 21	11.06000 -0.53	11.72	11.05	11.66	187,715
09 Nov 21	11.59000 +0.47	11.73	11.30	11.34	233,081
08 Nov 21	11.12000 -0.10	11.23	11.08	11.23	174,938
05 Nov 21	11.22000 +0.17	11.22	11.08	11.13	111,609
04 Nov 21	11.05000 +0.00	11.16	10.98	11.03	121,470
03 Nov 21	11.05000 +0.01	11.09	10.94	11.09	134,343
02 Nov 21	11.04000 -0.18	11.29	11.04	11.27	144,475
01 Nov 21	11.22000 +0.00	11.27	11.07	11.16	344,835
29 Oct 21	11.22000 -0.09	11.31	11.09	11.21	193,895
28 Oct 21	11.31000 -0.07	11.48	11.28	11.31	68,404
27 Oct 21	11.38000 +0.10	11.39	11.13	11.26	83,706
26 Oct 21	11.28000 -0.03	11.42	11.27	11.28	156,032
25 Oct 21	11.31000 -0.21	11.61	11.29	11.54	150,189
22 Oct 21	11.52000 -0.07	11.69	11.48	11.64	126,547
21 Oct 21	11.59000 +0.07	11.80	11.53	11.55	140,097
20 Oct 21	11.52000 +0.35	11.61	11.22	11.22	229,958
19 Oct 21	11.17000 -0.07	11.32	11.16	11.25	147,670
18 Oct 21	11.24000 -0.01	11.27	11.16	11.24	122,745
15 Oct 21	11.25000 -0.05	11.35	11.19	11.35	117,422
14 Oct 21	11.30000 +0.15	11.40	11.25	11.25	145,898
13 Oct 21	11.15000 +0.21	11.19	10.93	11.00	139,369
12 Oct 21	10.94000 -0.04	11.05	10.85	11.00	142,833
11 Oct 21	10.98000 -0.04	11.12	10.85	11.00	110,380
08 Oct 21	11.02000 -0.02	11.26	11.01	11.10	229,448
07 Oct 21	11.04000 +0.15	11.16	10.89	10.92	258,239
06 Oct 21	10.89000 +0.22	10.91	10.52	10.60	170,880
05 Oct 21	10.67000 +0.05	10.73	10.54	10.61	173,551
04 Oct 21	10.62000 +0.07	10.65	10.53	10.53	157,660
01 Oct 21	10.55000 -0.01	10.63	10.46	10.53	199,477
30 Sep 21	10.56000 +0.37	10.58	10.18	10.18	191,212
29 Sep 21	10.19000 +0.01	10.36	10.16	10.26	213,233
28 Sep 21	10.18000 -0.20	10.37	10.02	10.37	217,826
27 Sep 21	10.38000 +0.07	10.40	10.19	10.33	198,733
24 Sep 21	10.31000 +0.03	10.33	10.13	10.28	119,865
23 Sep 21	10.28000 +0.09	10.35	10.22	10.24	157,881
22 Sep 21	10.19000 +0.02	10.36	10.16	10.24	185,174
21 Sep 21	10.17000 +0.15	10.30	10.01	10.01	154,509
20 Sep 21	10.02000 -0.03	10.05	9.85	9.96	369,981
17 Sep 21	10.05000 -0.07	10.15	10.01	10.14	208,301
16 Sep 21	10.12000 -0.05	10.19	10.08	10.12	145,936
15 Sep 21	10.17000 +0.25	10.19	9.90	9.90	177,502
14 Sep 21	9.92000 -0.13	10.11	9.88	10.11	131,652
13 Sep 21	10.05000 +0.05	10.10	10.00	10.06	133,038
10 Sep 21	10.00000 -0.02	10.14	9.98	10.11	174,710
09 Sep 21	10.02000 +0.16	10.16	9.86	9.86	258,011
08 Sep 21	9.86000 +0.12	9.93	9.73	9.74	242,854
07 Sep 21	9.74000 -0.15	9.87	9.72	9.86	135,151
03 Sep 21	9.89000 +0.00	9.93	9.78	9.88	147,396
02 Sep 21	9.89000 +0.10	9.89	9.74	9.80	231,293
01 Sep 21	9.79000 -0.01	9.91	9.78	9.80	335,652
31 Aug 21	9.80000 -0.09	9.91	9.74	9.90	187,723
30 Aug 21	9.89000 -0.06	9.97	9.83	9.97	130,886
27 Aug 21	9.95000 +0.04	9.99	9.90	9.93	131,099
26 Aug 21	9.91000 -0.02	9.99	9.89	9.98	97,013
25 Aug 21	9.93000 +0.08	10.00	9.80	9.85	209,185
24 Aug 21	9.85000 +0.14	9.85	9.68	9.76	155,484
23 Aug 21	9.71000 +0.16	9.75	9.58	9.58	123,376
20 Aug 21	9.55000 -0.01	9.65	9.49	9.57	151,162
19 Aug 21	9.56000 -0.29	9.80	9.53	9.78	191,918
18 Aug 21	9.85000 +0.01	9.90	9.78	9.84	161,737
17 Aug 21	9.84000 -0.06	9.90	9.75	9.86	192,594
16 Aug 21	9.90000 -0.05	9.94	9.86	9.88	139,921
13 Aug 21	9.95000 -0.02	10.03	9.91	10.01	118,349
12 Aug 21	9.97000 -0.04	10.06	9.92	9.99	132,404
11 Aug 21	10.01000 -0.19	10.27	9.91	10.25	261,957
10 Aug 21	10.20000 -0.44	10.73	10.08	10.65	293,494
09 Aug 21	10.64000 +0.00	10.72	10.60	10.64	303,027
06 Aug 21	10.64000 +0.00	10.76	10.58	10.68	235,275
05 Aug 21	10.64000 +0.14	10.64	10.52	10.53	169,008
04 Aug 21	10.50000 -0.03	10.57	10.41	10.57	183,429
03 Aug 21	10.53000 -0.28	10.76	10.23	10.73	467,794
02 Aug 21	10.81000 +0.39	11.08	10.45	10.62	684,692
30 Jul 21	10.42000 +0.10	10.46	10.24	10.24	338,204
29 Jul 21	10.32000 +0.15	10.39	10.19	10.21	152,230
28 Jul 21	10.17000 +0.27	10.23	9.94	9.94	207,214
27 Jul 21	9.90000 +0.00	9.90	9.81	9.88	107,903
26 Jul 21	9.90000 -0.01	9.94	9.81	9.94	130,109
23 Jul 21	9.91000 -0.05	9.99	9.85	9.98	122,707
22 Jul 21	9.96000 -0.01	10.05	9.92	10.01	165,162
21 Jul 21	9.97000 +0.25	10.01	9.78	9.79	213,120
20 Jul 21	9.72000 +0.17	9.74	9.50	9.54	217,538
19 Jul 21	9.55000 -0.24	9.73	9.46	9.70	298,074
16 Jul 21	9.79000 -0.04	10.01	9.77	9.91	197,591
15 Jul 21	9.83000 -0.05	9.88	9.72	9.88	183,492
14 Jul 21	9.88000 +0.06	9.96	9.79	9.81	151,018
13 Jul 21	9.82000 +0.04	9.87	9.69	9.73	132,554
12 Jul 21	9.78000 -0.06	9.85	9.74	9.84	130,659
09 Jul 21	9.84000 +0.07	9.91	9.76	9.76	159,749
08 Jul 21	9.77000 +0.04	9.82	9.52	9.61	221,116
07 Jul 21	9.73000 +0.00	9.81	9.68	9.73	137,481
06 Jul 21	9.73000 -0.16	9.90	9.66	9.90	112,368
02 Jul 21	9.89000 -0.03	9.97	9.79	9.90	161,655
01 Jul 21	9.92000 -0.06	9.96	9.86	9.96	109,551
30 Jun 21	9.98000 -0.04	10.01	9.87	9.99	291,420
29 Jun 21	10.02000 -0.04	10.18	9.99	10.08	235,075
28 Jun 21	10.06000 -0.01	10.14	10.04	10.08	156,515
25 Jun 21	10.07000 +0.06	10.12	9.99	9.99	134,230
24 Jun 21	10.01000 -0.03	10.10	9.98	10.10	208,727
23 Jun 21	10.04000 +0.17	10.20	9.87	9.88	300,393
22 Jun 21	9.87000 +0.28	9.95	9.53	9.56	389,056
21 Jun 21	9.59000 +0.06	9.62	9.44	9.55	183,564
18 Jun 21	9.53000 -0.18	9.64	9.50	9.60	754,714
17 Jun 21	9.71000 +0.00	9.75	9.57	9.74	254,922
16 Jun 21	9.71000 -0.14	9.90	9.71	9.82	203,032
15 Jun 21	9.85000 +0.05	9.90	9.74	9.74	215,373
14 Jun 21	9.80000 +0.06	9.90	9.68	9.79	224,586
11 Jun 21	9.74000 +0.03	9.79	9.67	9.78	194,318
10 Jun 21	9.71000 +0.08	9.77	9.53	9.63	127,936
09 Jun 21	9.63000 +0.01	9.70	9.60	9.69	122,620
08 Jun 21	9.62000 +0.07	9.66	9.50	9.57	239,749
07 Jun 21	9.55000 +0.04	9.62	9.49	9.52	315,614
04 Jun 21	9.51000 +0.04	9.54	9.39	9.46	138,360
03 Jun 21	9.47000 -0.02	9.52	9.39	9.50	235,905
02 Jun 21	9.49000 +0.16	9.57	9.30	9.32	261,445
01 Jun 21	9.33000 +0.31	9.63	9.20	9.33	418,647
28 May 21	9.02000 -0.09	9.14	8.98	9.03	157,523
27 May 21	9.11000 +0.03	9.16	9.01	9.09	214,923
26 May 21	9.08000 -0.09	9.25	9.05	9.25	161,527
25 May 21	9.17000 -0.05	9.27	9.15	9.23	196,386
24 May 21	9.22000 -0.06	9.37	9.19	9.37	92,932
21 May 21	9.28000 +0.05	9.33	9.06	9.28	192,648
20 May 21	9.23000 +0.02	9.35	9.17	9.28	247,895
19 May 21	9.21000 -0.07	9.35	9.13	9.15	383,733
18 May 21	9.28000 +0.17	9.44	9.14	9.20	308,505
17 May 21	9.11000 -0.25	9.38	9.03	9.38	393,873
14 May 21	9.36000 +0.15	9.40	9.16	9.38	131,266
13 May 21	9.21000 -0.32	9.50	9.17	9.48	137,234
12 May 21	9.53000 -0.06	9.57	9.35	9.54	209,890
11 May 21	9.59000 -0.09	9.61	9.43	9.55	255,415
10 May 21	9.68000 -0.05	9.75	9.58	9.73	137,328
07 May 21	9.73000 +0.06	9.83	9.62	9.67	140,286
06 May 21	9.67000 -0.04	9.69	9.49	9.68	182,881
05 May 21	9.71000 -0.01	9.77	9.69	9.70	38,713
04 May 21	9.72000 +0.05	9.72	9.51	9.62	175,427
03 May 21	9.67000 -0.16	9.91	9.65	9.89	113,253
30 Apr 21	9.83000 -0.06	9.94	9.80	9.87	91,318
29 Apr 21	9.89000 -0.10	10.05	9.88	10.04	110,308
28 Apr 21	9.99000 +0.13	10.00	9.84	9.84	114,201
27 Apr 21	9.86000 -0.02	9.93	9.81	9.84	137,948
26 Apr 21	9.88000 +0.05	9.89	9.75	9.85	105,072
23 Apr 21	9.83000 -0.04	9.96	9.75	9.96	148,111
22 Apr 21	9.87000 -0.02	10.02	9.82	9.85	176,992
21 Apr 21	9.89000 +0.19	9.91	9.69	9.70	282,648
20 Apr 21	9.70000 -0.05	9.77	9.65	9.77	193,529
19 Apr 21	9.75000 -0.11	9.86	9.64	9.86	307,023
16 Apr 21	9.86000 +0.03	9.91	9.78	9.91	129,063
15 Apr 21	9.83000 -0.08	9.93	9.76	9.93	117,659
14 Apr 21	9.91000 -0.01	9.96	9.87	9.91	160,596
13 Apr 21	9.92000 +0.09	9.94	9.76	9.80	216,466
12 Apr 21	9.83000 -0.02	9.94	9.77	9.87	141,349
09 Apr 21	9.85000 +0.00	9.97	9.80	9.89	234,767
08 Apr 21	9.85000 +0.15	9.85	9.69	9.74	139,090
07 Apr 21	9.70000 -0.11	9.79	9.67	9.76	131,589
06 Apr 21	9.81000 +0.13	9.85	9.62	9.69	169,762
05 Apr 21	9.68000 +0.03	9.77	9.61	9.72	187,020
01 Apr 21	9.65000 +0.19	9.72	9.48	9.50	207,922
31 Mar 21	9.46000 +0.11	9.50	9.37	9.39	209,097
30 Mar 21	9.35000 +0.10	9.38	9.13	9.31	233,098
29 Mar 21	9.25000 -0.11	9.36	9.09	9.35	317,993
26 Mar 21	9.36000 +0.40	9.47	8.96	8.98	461,315
25 Mar 21	8.96000 +0.03	9.00	8.82	8.87	219,090
24 Mar 21	8.93000 -0.18	9.19	8.91	9.19	148,088
23 Mar 21	9.11000 -0.07	9.29	9.07	9.11	298,202
22 Mar 21	9.18000 +0.26	9.23	8.86	9.00	433,510
19 Mar 21	8.92000 +0.26	9.02	8.62	8.64	387,921
18 Mar 21	8.66000 -0.28	8.87	8.63	8.87	419,004
17 Mar 21	8.94000 -0.11	9.05	8.77	9.05	314,820
16 Mar 21	9.05000 +0.04	9.08	8.96	9.01	259,590
15 Mar 21	9.01000 +0.02	9.09	8.93	9.00	277,613
12 Mar 21	8.99000 +0.09	9.00	8.77	8.82	224,654
11 Mar 21	8.90000 +0.23	8.93	8.64	8.74	178,493
10 Mar 21	8.67000 +0.12	8.74	8.59	8.60	172,626
09 Mar 21	8.55000 +0.12	8.76	8.53	8.57	220,698
08 Mar 21	8.43000 +0.29	8.52	8.14	8.22	403,870
05 Mar 21	8.14000 -0.09	8.37	7.96	8.29	566,973
04 Mar 21	8.23000 -0.14	8.45	8.10	8.43	564,636
03 Mar 21	8.37000 -0.55	8.89	8.28	8.86	652,463
02 Mar 21	8.92000 +0.12	8.93	8.71	8.87	312,721
01 Mar 21	8.80000 +0.11	8.93	8.79	8.85	237,041
26 Feb 21	8.69000 -0.23	8.95	8.65	8.91	286,377
25 Feb 21	8.92000 -0.12	9.12	8.85	9.04	246,177
24 Feb 21	9.04000 -0.19	9.38	8.95	9.22	356,458
23 Feb 21	9.23000 -0.26	9.52	9.11	9.52	517,843
22 Feb 21	9.49000 -0.22	9.70	9.34	9.67	594,526
19 Feb 21	9.71000 +0.30	9.78	9.40	9.49	364,858
18 Feb 21	9.41000 +0.02	9.49	9.27	9.38	835,259
17 Feb 21	9.39000 +0.01	9.42	9.29	9.38	174,385
16 Feb 21	9.38000 +0.15	9.40	9.29	9.29	134,419
12 Feb 21	9.23000 -0.08	9.31	9.19	9.31	188,599
11 Feb 21	9.31000 +0.07	9.35	9.20	9.24	133,466
10 Feb 21	9.24000 +0.02	9.27	9.19	9.27	163,339
09 Feb 21	9.22000 +0.11	9.23	9.05	9.17	214,291
08 Feb 21	9.11000 +0.13	9.14	8.98	9.02	193,727
05 Feb 21	8.98000 +0.10	9.01	8.84	8.84	227,016
04 Feb 21	8.88000 -0.12	9.05	8.87	9.05	173,657
03 Feb 21	9.00000 -0.03	9.06	8.93	9.02	188,935
02 Feb 21	9.03000 +0.04	9.08	8.91	9.03	172,495
01 Feb 21	8.99000 +0.22	9.06	8.72	8.87	313,094
29 Jan 21	8.77000 -0.05	8.89	8.69	8.76	391,348
28 Jan 21	8.82000 +0.14	8.89	8.66	8.68	650,321
27 Jan 21	8.68000 -0.25	8.89	8.60	8.81	299,166
26 Jan 21	8.93000 +0.04	8.98	8.84	8.93	197,292
25 Jan 21	8.89000 +0.01	9.09	8.83	8.88	311,126
22 Jan 21	8.88000 +0.04	8.92	8.77	8.92	155,968
21 Jan 21	8.84000 +0.01	8.89	8.76	8.88	229,642
20 Jan 21	8.83000 +0.13	8.88	8.68	8.77	201,306
19 Jan 21	8.70000 +0.12	8.79	8.56	8.63	230,572
15 Jan 21	8.58000 -0.06	8.71	8.56	8.61	292,987
14 Jan 21	8.64000 +0.03	8.77	8.62	8.63	212,523
13 Jan 21	8.61000 +0.17	8.85	8.47	8.65	345,328
12 Jan 21	8.44000 +0.01	8.55	8.39	8.43	263,967
11 Jan 21	8.43000 +0.07	8.46	8.20	8.24	379,798
08 Jan 21	8.36000 +0.15	8.39	8.19	8.23	251,945
07 Jan 21	8.21000 +0.18	8.34	8.02	8.05	350,137
06 Jan 21	8.03000 +0.21	8.16	7.80	7.94	273,402
05 Jan 21	7.82000 +0.16	7.87	7.57	7.70	227,201
04 Jan 21	7.66000 +0.07	7.69	7.51	7.60	200,462
31 Dec 20	7.59000 +0.01	7.65	7.55	7.57	209,815
30 Dec 20	7.58000 +0.22	7.65	7.32	7.32	250,742
29 Dec 20	7.36000 +0.10	7.50	7.32	7.37	274,862
28 Dec 20	7.26000 -0.11	7.68	7.24	7.54	139,086
24 Dec 20	7.37000 +0.37	7.50	7.08	7.08	180,596
23 Dec 20	7.00000 +0.10	7.09	6.90	6.90	93,390
22 Dec 20	6.90000 -0.04	7.00	6.89	6.93	408,300
21 Dec 20	6.94000 +0.00	6.98	6.80	6.93	129,771
18 Dec 20	6.94000 -0.18	7.12	6.91	7.07	1,050,492
17 Dec 20	7.12000 -0.03	7.24	7.09	7.17	136,004
16 Dec 20	7.15000 -0.02	7.21	7.07	7.19	153,310
15 Dec 20	7.17000 +0.15	7.24	7.00	7.02	314,507
14 Dec 20	7.02000 -0.02	7.13	6.99	7.10	253,340
11 Dec 20	7.04000 -0.08	7.12	7.02	7.11	197,474
10 Dec 20	7.12000 +0.05	7.14	7.03	7.03	133,629
09 Dec 20	7.07000 -0.09	7.22	7.07	7.18	178,587
08 Dec 20	7.16000 -0.04	7.26	7.15	7.19	107,023
07 Dec 20	7.20000 -0.04	7.32	7.19	7.22	106,822
04 Dec 20	7.24000 +0.19	7.29	7.09	7.11	175,270
03 Dec 20	7.05000 +0.11	7.13	6.98	6.98	131,026
02 Dec 20	6.94000 +0.02	6.95	6.88	6.91	98,077
01 Dec 20	6.92000 -0.01	7.03	6.91	7.00	172,215
30 Nov 20	6.93000 +0.00	7.00	6.81	6.96	262,700
27 Nov 20	6.93000 +0.03	7.00	6.89	7.00	91,120
25 Nov 20	6.90000 +0.08	6.93	6.83	6.83	133,891
24 Nov 20	6.82000 +0.17	6.86	6.72	6.73	150,819
23 Nov 20	6.65000 +0.04	6.77	6.63	6.66	233,076
20 Nov 20	6.61000 +0.10	6.68	6.50	6.50	141,822
19 Nov 20	6.51000 -0.03	6.55	6.47	6.55	139,030
18 Nov 20	6.54000 -0.02	6.64	6.53	6.54	119,095
17 Nov 20	6.56000 +0.06	6.58	6.45	6.49	169,660
16 Nov 20	6.50000 +0.11	6.54	6.44	6.47	176,744
13 Nov 20	6.39000 -0.02	6.53	6.33	6.41	107,412
12 Nov 20	6.41000 -0.12	6.54	6.33	6.51	126,455
11 Nov 20	6.53000 +0.02	6.61	6.52	6.53	114,396
10 Nov 20	6.51000 +0.06	6.60	6.47	6.47	122,188
09 Nov 20	6.45000 +0.08	6.75	6.45	6.65	140,619
06 Nov 20	6.37000 -0.03	6.55	6.35	6.37	164,612
05 Nov 20	6.40000 +0.13	6.45	6.30	6.32	201,314
04 Nov 20	6.27000 -0.03	6.41	6.18	6.32	106,621
03 Nov 20	6.30000 +0.15	6.43	6.19	6.19	217,361
02 Nov 20	6.15000 +0.22	6.17	5.98	5.98	113,933
30 Oct 20	5.93000 -0.16	6.10	5.89	6.10	83,881
29 Oct 20	6.09000 +0.03	6.11	5.98	6.07	111,401
28 Oct 20	6.06000 -0.32	6.29	6.06	6.28	244,184
27 Oct 20	6.38000 -0.06	6.48	6.37	6.48	203,332
26 Oct 20	6.44000 -0.08	6.53	6.36	6.52	112,006
23 Oct 20	6.52000 +0.03	6.58	6.45	6.55	46,681
22 Oct 20	6.49000 +0.04	6.50	6.42	6.46	86,337
21 Oct 20	6.45000 -0.02	6.51	6.43	6.48	70,831
20 Oct 20	6.47000 -0.04	6.56	6.44	6.56	92,499
19 Oct 20	6.51000 -0.07	6.64	6.48	6.64	95,165
16 Oct 20	6.58000 +0.03	6.61	6.51	6.60	89,810
15 Oct 20	6.55000 +0.08	6.60	6.36	6.37	126,046
14 Oct 20	6.47000 +0.11	6.51	6.39	6.41	160,258
13 Oct 20	6.36000 +0.00	6.45	6.30	6.36	101,972
12 Oct 20	6.36000 -0.03	6.40	6.32	6.35	24,123
09 Oct 20	6.39000 +0.04	6.40	6.29	6.40	107,066
08 Oct 20	6.35000 +0.10	6.35	6.23	6.23	49,055
07 Oct 20	6.25000 -0.01	6.33	6.23	6.30	72,482
06 Oct 20	6.26000 -0.02	6.35	6.21	6.29	109,772
05 Oct 20	6.28000 +0.12	6.31	6.17	6.19	202,024
02 Oct 20	6.16000 -0.13	6.23	6.12	6.20	130,803
01 Oct 20	6.29000 +0.14	6.31	6.15	6.20	103,976
30 Sep 20	6.15000 +0.00	6.22	6.11	6.14	123,798
29 Sep 20	6.15000 +0.13	6.16	6.02	6.04	99,690
28 Sep 20	6.02000 +0.19	6.08	5.88	5.88	109,150
25 Sep 20	5.83000 +0.04	5.88	5.73	5.79	106,933
24 Sep 20	5.79000 +0.00	5.87	5.72	5.80	105,204
23 Sep 20	5.79000 -0.25	6.07	5.77	6.05	148,652
22 Sep 20	6.04000 +0.18	6.09	5.85	5.85	158,519
21 Sep 20	5.86000 -0.26	6.02	5.86	6.02	149,510
18 Sep 20	6.12000 -0.03	6.14	6.06	6.14	90,790
17 Sep 20	6.15000 +0.05	6.15	5.97	6.01	88,503
16 Sep 20	6.10000 -0.05	6.22	6.09	6.19	81,643
15 Sep 20	6.15000 +0.07	6.28	6.13	6.14	96,111
14 Sep 20	6.08000 -0.08	6.19	6.00	6.19	97,536
11 Sep 20	6.16000 +0.01	6.23	6.12	6.19	139,634
10 Sep 20	6.15000 -0.10	6.26	6.13	6.26	120,696
09 Sep 20	6.25000 +0.15	6.32	6.16	6.17	92,421
08 Sep 20	6.10000 -0.14	6.18	6.04	6.17	120,455
04 Sep 20	6.24000 -0.14	6.41	6.18	6.40	179,253
03 Sep 20	6.38000 -0.05	6.48	6.31	6.45	138,264
02 Sep 20	6.43000 +0.03	6.46	6.37	6.38	105,994
01 Sep 20	6.40000 -0.04	6.46	6.24	6.46	236,322
31 Aug 20	6.44000 -0.08	6.52	6.41	6.48	107,719
28 Aug 20	6.52000 +0.03	6.54	6.49	6.52	121,090
27 Aug 20	6.49000 -0.01	6.62	6.46	6.51	133,274
26 Aug 20	6.50000 +0.04	6.51	6.37	6.41	110,875
25 Aug 20	6.46000 +0.03	6.50	6.32	6.50	147,756
24 Aug 20	6.43000 -0.02	6.52	6.40	6.51	250,729
21 Aug 20	6.45000 +0.05	6.55	6.34	6.41	290,446
20 Aug 20	6.40000 -0.02	6.49	6.39	6.41	173,897
19 Aug 20	6.42000 -0.11	6.55	6.41	6.55	110,222
18 Aug 20	6.53000 +0.07	6.54	6.43	6.47	193,032
17 Aug 20	6.46000 +0.08	6.47	6.38	6.44	125,445
14 Aug 20	6.38000 -0.12	6.49	6.34	6.49	136,840
13 Aug 20	6.50000 -0.07	6.61	6.45	6.53	93,170
12 Aug 20	6.57000 -0.05	6.71	6.55	6.62	164,895
11 Aug 20	6.62000 +0.10	6.63	6.37	6.53	379,929
10 Aug 20	6.52000 +0.25	6.59	6.24	6.33	206,876
07 Aug 20	6.27000 -0.11	6.35	6.22	6.35	150,305
06 Aug 20	6.38000 -0.06	6.45	6.30	6.42	136,472
05 Aug 20	6.44000 +0.01	6.49	6.35	6.47	226,640
04 Aug 20	6.43000 +0.06	6.52	6.28	6.36	261,364
03 Aug 20	6.37000 -0.15	6.51	6.35	6.46	109,295
31 Jul 20	6.52000 +0.01	6.57	6.41	6.41	133,194
30 Jul 20	6.51000 +0.13	6.59	6.32	6.32	245,518
29 Jul 20	6.38000 +0.06	6.41	6.32	6.39	179,429
28 Jul 20	6.32000 +0.02	6.36	6.30	6.33	109,474
27 Jul 20	6.30000 +0.02	6.33	6.26	6.32	135,753
24 Jul 20	6.28000 -0.19	6.48	6.25	6.48	133,608
23 Jul 20	6.47000 +0.06	6.52	6.38	6.41	188,885
22 Jul 20	6.41000 +0.08	6.42	6.29	6.29	143,827
21 Jul 20	6.33000 -0.03	6.42	6.25	6.25	176,066
20 Jul 20	6.36000 -0.05	6.43	6.26	6.43	161,870
17 Jul 20	6.41000 +0.04	6.43	6.34	6.37	545,637
16 Jul 20	6.37000 +0.09	6.41	6.23	6.23	290,255
15 Jul 20	6.28000 +0.10	6.30	6.16	6.23	209,242
14 Jul 20	6.18000 +0.11	6.21	6.01	6.04	166,042
13 Jul 20	6.07000 +0.15	6.09	5.92	5.92	135,009
10 Jul 20	5.92000 +0.06	5.97	5.85	5.88	123,458
09 Jul 20	5.86000 -0.13	6.03	5.85	6.00	195,354
08 Jul 20	5.99000 -0.07	6.17	5.98	6.09	290,045
07 Jul 20	6.06000 -0.09	6.31	6.06	6.31	210,775
06 Jul 20	6.15000 +0.02	6.22	6.03	6.22	232,297
02 Jul 20	6.13000 +0.31	6.14	5.90	5.90	171,027
01 Jul 20	5.82000 -0.11	5.97	5.82	5.92	71,754
30 Jun 20	5.93000 +0.12	5.96	5.80	5.80	197,257
29 Jun 20	5.81000 +0.11	5.90	5.69	5.76	227,758
26 Jun 20	5.70000 -0.01	5.83	5.65	5.65	225,379
25 Jun 20	5.71000 -0.06	5.84	5.69	5.74	285,566
24 Jun 20	5.77000 -0.21	5.92	5.76	5.91	210,983
23 Jun 20	5.98000 -0.04	6.13	5.96	6.09	111,673
22 Jun 20	6.02000 -0.04	6.15	5.96	6.05	210,813
19 Jun 20	6.06000 +0.04	6.14	5.99	6.10	724,055
18 Jun 20	6.02000 +0.02	6.03	5.91	5.95	215,162
17 Jun 20	6.00000 -0.07	6.09	5.93	6.09	135,662
16 Jun 20	6.07000 +0.05	6.26	6.03	6.23	216,057
15 Jun 20	6.02000 +0.12	6.09	5.72	5.78	256,505
12 Jun 20	5.90000 +0.17	6.07	5.83	5.94	209,277
11 Jun 20	5.73000 -0.62	6.17	5.73	6.09	284,748
10 Jun 20	6.35000 -0.12	6.49	6.32	6.49	203,459
09 Jun 20	6.47000 -0.14	6.53	6.36	6.52	185,466
08 Jun 20	6.61000 +0.09	6.73	6.57	6.59	257,810
05 Jun 20	6.52000 +0.30	6.63	6.39	6.42	325,162
04 Jun 20	6.22000 +0.17	6.31	6.02	6.02	250,326
03 Jun 20	6.05000 +0.03	6.08	5.98	6.06	638,154
02 Jun 20	6.02000 +0.07	6.09	5.97	6.02	235,032
01 Jun 20	5.95000 +0.11	5.97	5.83	5.87	237,616
29 May 20	5.84000 +0.02	5.89	5.69	5.72	360,778
28 May 20	5.82000 +0.05	5.86	5.76	5.79	192,426
27 May 20	5.77000 -0.07	5.88	5.68	5.88	226,078
26 May 20	5.84000 +0.25	5.94	5.76	5.80	329,285
22 May 20	5.59000 -0.02	5.61	5.50	5.55	177,574
21 May 20	5.61000 +0.02	5.72	5.56	5.56	229,772
20 May 20	5.59000 +0.22	5.62	5.40	5.40	342,548
19 May 20	5.37000 -0.28	5.67	5.35	5.67	406,270
18 May 20	5.65000 +0.34	5.70	5.36	5.36	152,672
15 May 20	5.31000 -0.21	5.51	5.30	5.51	264,306
14 May 20	5.52000 +0.00	5.58	5.22	5.40	422,915
13 May 20	5.52000 -0.29	5.75	5.49	5.71	273,280
12 May 20	5.81000 -0.02	6.15	5.80	6.09	238,929
11 May 20	5.83000 +0.01	5.83	5.71	5.81	1,529,069
08 May 20	5.82000 +0.02	5.89	5.76	5.89	151,153
07 May 20	5.80000 +0.10	5.87	5.71	5.77	966,259
06 May 20	5.70000 +0.01	5.87	5.67	5.75	229,586
05 May 20	5.69000 +0.07	5.83	5.65	5.68	316,010
04 May 20	5.62000 -0.01	5.69	5.52	5.52	259,669
01 May 20	5.63000 -0.23	5.80	5.57	5.74	359,842
30 Apr 20	5.86000 -0.25	6.04	5.74	6.04	311,822
29 Apr 20	6.11000 +0.26	6.16	5.95	5.99	348,696
28 Apr 20	5.85000 +0.07	6.07	5.79	5.90	311,345
27 Apr 20	5.78000 +0.21	5.79	5.59	5.65	327,838
24 Apr 20	5.57000 +0.10	5.62	5.45	5.53	1,350,732
23 Apr 20	5.47000 +0.07	5.63	5.39	5.46	248,348
22 Apr 20	5.40000 +0.18	5.43	5.23	5.29	115,474
21 Apr 20	5.22000 -0.41	5.49	5.05	5.45	337,919
20 Apr 20	5.63000 +0.06	5.78	5.37	5.50	436,159
17 Apr 20	5.57000 +0.18	5.61	5.42	5.48	300,901
16 Apr 20	5.39000 -0.09	5.60	5.35	5.52	308,392
15 Apr 20	5.48000 -0.20	5.70	5.39	5.41	949,539
14 Apr 20	5.68000 +0.01	5.93	5.66	5.75	353,304
13 Apr 20	5.67000 -0.11	5.82	5.49	5.82	336,722
09 Apr 20	5.78000 +0.01	6.00	5.60	5.89	594,947
08 Apr 20	5.77000 +0.26	5.95	5.45	5.61	582,253
07 Apr 20	5.51000 +0.21	5.61	5.30	5.46	865,687
06 Apr 20	5.30000 +0.28	5.38	5.14	5.14	745,357
03 Apr 20	5.02000 +0.01	5.21	4.92	5.02	353,263
02 Apr 20	5.01000 +0.13	5.17	4.81	4.81	975,142
01 Apr 20	4.88000 -0.36	5.08	4.82	4.98	645,379
31 Mar 20	5.24000 +0.21	5.45	4.91	5.00	630,637
30 Mar 20	5.03000 -0.08	5.07	4.77	5.05	496,897
27 Mar 20	5.11000 -0.15	5.27	4.80	5.02	350,812
26 Mar 20	5.26000 +0.28	5.47	5.02	5.04	736,717
25 Mar 20	4.98000 +0.85	5.16	4.15	4.15	846,870
24 Mar 20	4.13000 +0.33	4.22	3.95	4.03	1,290,807
23 Mar 20	3.80000 -0.49	4.36	3.72	4.36	857,504
20 Mar 20	4.29000 +0.19	4.77	4.24	4.24	739,228
19 Mar 20	4.10000 -0.06	4.39	3.69	4.11	2,823,102
18 Mar 20	4.16000 -0.20	4.20	3.63	4.06	849,539
17 Mar 20	4.36000 +0.08	4.48	3.96	4.37	1,586,987
16 Mar 20	4.28000 -0.67	4.64	4.20	4.37	1,527,595
13 Mar 20	4.95000 +0.45	4.99	4.59	4.83	1,059,483
12 Mar 20	4.50000 -1.05	5.22	4.28	5.22	1,281,941
11 Mar 20	5.55000 -0.29	6.02	5.53	5.72	1,070,374
10 Mar 20	5.84000 -0.21	6.35	5.52	6.33	2,017,415
09 Mar 20	6.05000 -1.41	6.96	6.04	6.73	867,692
06 Mar 20	7.46000 -0.34	7.64	7.30	7.62	2,501,017
05 Mar 20	7.80000 -0.15	7.89	7.68	7.87	1,314,713
04 Mar 20	7.95000 +0.28	8.06	7.76	7.76	531,837
03 Mar 20	7.67000 -0.14	7.99	7.64	7.81	699,491
02 Mar 20	7.81000 +0.33	7.86	7.41	7.49	1,157,958
28 Feb 20	7.48000 -0.29	7.63	7.36	7.62	723,874
27 Feb 20	7.77000 -0.15	7.93	7.59	7.83	719,129
26 Feb 20	7.92000 -0.34	8.31	7.91	8.27	770,308
25 Feb 20	8.26000 -0.07	8.36	8.16	8.29	594,000
24 Feb 20	8.33000 -0.17	8.40	8.27	8.40	585,894
21 Feb 20	8.50000 +0.14	8.50	8.29	8.32	937,897
20 Feb 20	8.36000 +0.01	8.43	8.29	8.33	467,452
19 Feb 20	8.35000 +0.03	8.36	8.16	8.32	1,459,109
18 Feb 20	8.32000 +0.10	8.44	8.17	8.18	1,566,161
14 Feb 20	8.22000 +0.18	8.27	8.06	8.06	554,320
13 Feb 20	8.04000 -0.05	8.10	7.99	8.10	245,763
12 Feb 20	8.09000 +0.02	8.12	8.02	8.10	219,237
11 Feb 20	8.07000 +0.13	8.15	7.95	7.96	353,787
10 Feb 20	7.94000 +0.19	8.16	7.87	7.90	374,937
07 Feb 20	7.75000 +0.13	7.84	7.59	7.62	309,930
06 Feb 20	7.62000 +0.05	7.71	7.56	7.58	231,204
05 Feb 20	7.57000 +0.14	7.70	7.45	7.47	351,935
04 Feb 20	7.43000 -0.05	7.51	7.35	7.51	1,077,967
03 Feb 20	7.48000 +0.01	7.56	7.45	7.53	911,824
31 Jan 20	7.47000 -0.06	7.53	7.39	7.46	839,554
30 Jan 20	7.53000 +0.18	7.53	7.30	7.39	274,318
29 Jan 20	7.35000 -0.04	7.42	7.34	7.38	781,671
28 Jan 20	7.39000 +0.13	7.41	7.19	7.19	207,458
27 Jan 20	7.26000 -0.14	7.38	7.23	7.38	698,732
24 Jan 20	7.40000 +0.07	7.42	7.32	7.32	256,875
23 Jan 20	7.33000 +0.04	7.36	7.22	7.29	238,057
22 Jan 20	7.29000 -0.04	7.41	7.28	7.34	222,130
21 Jan 20	7.33000 +0.20	7.42	7.14	7.20	431,061
17 Jan 20	7.13000 +0.18	7.14	6.91	7.06	253,139
16 Jan 20	6.95000 +0.18	7.11	6.90	6.97	254,207
15 Jan 20	6.77000 +0.10	6.79	6.65	6.65	187,093
14 Jan 20	6.67000 +0.08	6.69	6.56	6.59	164,607
13 Jan 20	6.59000 -0.04	6.65	6.56	6.65	120,381
10 Jan 20	6.63000 -0.10	6.75	6.62	6.75	108,797
09 Jan 20	6.73000 -0.07	6.84	6.69	6.84	86,559
08 Jan 20	6.80000 -0.09	6.93	6.79	6.93	92,959
07 Jan 20	6.89000 -0.01	6.92	6.82	6.87	121,595
06 Jan 20	6.90000 -0.09	7.00	6.88	6.99	118,512
03 Jan 20	6.99000 -0.03	7.07	6.96	7.04	159,735
02 Jan 20	7.02000 -0.14	7.13	6.97	7.12	137,162
31 Dec 19	7.16000 +0.06	7.17	7.08	7.08	168,713
30 Dec 19	7.10000 +0.07	7.14	6.96	6.96	526,059
27 Dec 19	7.03000 -0.06	7.12	7.01	7.05	132,092
26 Dec 19	7.09000 +0.06	7.13	7.03	7.03	71,326
24 Dec 19	7.03000 +0.06	7.08	6.98	6.98	123,352
23 Dec 19	6.97000 -0.01	7.15	6.95	7.04	240,110
20 Dec 19	6.98000 +0.00	7.00	6.90	6.97	268,318
19 Dec 19	6.98000 +0.00	7.01	6.93	6.97	612,290
18 Dec 19	6.98000 +0.23	6.99	6.78	6.78	217,488
17 Dec 19	6.75000 -0.19	6.94	6.71	6.94	174,146
16 Dec 19	6.94000 +0.10	7.04	6.84	6.84	135,755
13 Dec 19	6.84000 +0.25	6.91	6.60	6.60	831,878
12 Dec 19	6.59000 -0.16	6.76	6.58	6.73	265,310
11 Dec 19	6.75000 +0.01	6.80	6.71	6.71	191,314
10 Dec 19	6.74000 +0.05	6.77	6.71	6.71	442,142
09 Dec 19	6.69000 -0.07	6.79	6.65	6.77	870,309
06 Dec 19	6.76000 -0.06	6.81	6.71	6.79	471,588
05 Dec 19	6.82000 -0.02	6.89	6.76	6.86	823,789
04 Dec 19	6.84000 +0.13	6.86	6.73	6.73	874,764
03 Dec 19	6.71000 -0.02	6.74	6.68	6.72	131,842
02 Dec 19	6.73000 -0.01	6.77	6.68	6.75	116,108
29 Nov 19	6.74000 +0.04	6.76	6.66	6.66	57,850
27 Nov 19	6.70000 +0.08	6.76	6.63	6.63	107,904
26 Nov 19	6.62000 +0.03	6.65	6.59	6.59	123,420
25 Nov 19	6.59000 -0.04	6.69	6.55	6.65	75,493
22 Nov 19	6.63000 +0.01	6.68	6.56	6.66	83,637
21 Nov 19	6.62000 +0.08	6.64	6.50	6.55	114,398
20 Nov 19	6.54000 -0.04	6.61	6.51	6.55	116,453
19 Nov 19	6.58000 -0.09	6.67	6.56	6.63	126,050
18 Nov 19	6.67000 -0.08	6.77	6.63	6.73	133,296
15 Nov 19	6.75000 +0.00	6.79	6.70	6.73	115,851
14 Nov 19	6.75000 +0.19	6.78	6.55	6.55	119,428
13 Nov 19	6.56000 +0.02	6.60	6.50	6.56	670,254
12 Nov 19	6.54000 +0.05	6.54	6.41	6.54	121,676
11 Nov 19	6.49000 +0.00	6.60	6.46	6.47	187,532
08 Nov 19	6.49000 +0.03	6.64	6.45	6.45	186,749
07 Nov 19	6.46000 +0.66	6.50	6.00	6.03	390,322
06 Nov 19	5.80000 -0.17	5.99	5.80	5.99	200,149
05 Nov 19	5.97000 +0.15	5.98	5.81	5.83	168,317
04 Nov 19	5.82000 -0.03	5.94	5.77	5.82	101,187
01 Nov 19	5.85000 -0.04	5.92	5.79	5.89	58,182
31 Oct 19	5.89000 +0.09	5.96	5.78	5.78	84,544
30 Oct 19	5.80000 -0.06	5.92	5.80	5.88	74,392
29 Oct 19	5.86000 -0.03	5.92	5.78	5.89	88,540
28 Oct 19	5.89000 -0.12	6.01	5.88	5.98	58,315
25 Oct 19	6.01000 -0.09	6.10	5.95	6.10	113,391
24 Oct 19	6.10000 -0.06	6.19	6.05	6.16	109,869
23 Oct 19	6.16000 -0.03	6.22	6.12	6.22	110,438
22 Oct 19	6.19000 +0.10	6.27	6.06	6.08	95,384
21 Oct 19	6.09000 +0.06	6.14	6.02	6.04	87,754
18 Oct 19	6.03000 -0.04	6.09	6.02	6.05	73,644
17 Oct 19	6.07000 +0.01	6.13	6.05	6.05	85,623
16 Oct 19	6.06000 -0.08	6.12	5.99	6.11	82,137
15 Oct 19	6.14000 +0.06	6.18	6.07	6.07	97,299
14 Oct 19	6.08000 -0.11	6.23	6.07	6.19	24,019
11 Oct 19	6.19000 +0.06	6.19	6.10	6.10	76,697
10 Oct 19	6.13000 -0.08	6.18	6.10	6.17	112,753
09 Oct 19	6.21000 -0.09	6.31	6.19	6.28	130,030
08 Oct 19	6.30000 -0.09	6.41	6.22	6.41	295,601
07 Oct 19	6.39000 -0.16	6.54	6.34	6.54	149,083
04 Oct 19	6.55000 +0.02	6.60	6.52	6.52	102,469
03 Oct 19	6.53000 -0.02	6.61	6.48	6.49	98,989
02 Oct 19	6.55000 -0.03	6.60	6.48	6.60	132,260
01 Oct 19	6.58000 +0.08	6.64	6.48	6.50	204,628
30 Sep 19	6.50000 -0.14	6.64	6.49	6.64	703,891
27 Sep 19	6.64000 +0.12	6.65	6.51	6.55	82,522
26 Sep 19	6.52000 +0.06	6.55	6.42	6.45	97,441
25 Sep 19	6.46000 +0.04	6.48	6.37	6.39	114,421
24 Sep 19	6.42000 +0.05	6.45	6.34	6.34	117,622
23 Sep 19	6.37000 -0.04	6.44	6.34	6.44	85,607
20 Sep 19	6.41000 +0.02	6.41	6.32	6.35	132,614
19 Sep 19	6.39000 -0.04	6.49	6.35	6.42	137,479
18 Sep 19	6.43000 -0.03	6.52	6.39	6.45	93,485
17 Sep 19	6.46000 -0.13	6.59	6.44	6.59	120,643
16 Sep 19	6.59000 +0.11	6.62	6.48	6.48	138,806
13 Sep 19	6.48000 -0.07	6.57	6.45	6.57	114,414
12 Sep 19	6.55000 -0.09	6.67	6.53	6.65	114,083
11 Sep 19	6.64000 +0.02	6.69	6.58	6.63	130,158
10 Sep 19	6.62000 -0.07	6.71	6.61	6.69	121,717
09 Sep 19	6.69000 -0.03	6.77	6.60	6.77	89,452
06 Sep 19	6.72000 +0.03	6.83	6.68	6.69	123,442
05 Sep 19	6.69000 +0.05	6.80	6.61	6.64	190,249
04 Sep 19	6.64000 +0.16	6.67	6.50	6.50	133,487
03 Sep 19	6.48000 +0.04	6.50	6.35	6.41	188,008
30 Aug 19	6.44000 -0.04	6.49	6.42	6.45	96,877
29 Aug 19	6.48000 +0.12	6.54	6.41	6.42	158,864
28 Aug 19	6.36000 -0.03	6.45	6.35	6.40	100,587
27 Aug 19	6.39000 -0.06	6.49	6.37	6.45	129,703
26 Aug 19	6.45000 +0.09	6.47	6.32	6.32	88,987
23 Aug 19	6.36000 -0.12	6.47	6.33	6.43	127,610
22 Aug 19	6.48000 +0.01	6.60	6.40	6.48	139,368
21 Aug 19	6.47000 +0.03	6.54	6.41	6.43	134,923
20 Aug 19	6.44000 +0.04	6.50	6.35	6.39	126,409
19 Aug 19	6.40000 +0.09	6.52	6.25	6.33	151,557
16 Aug 19	6.31000 +0.01	6.44	6.29	6.31	136,970
15 Aug 19	6.30000 +0.00	6.35	6.25	6.27	127,779
14 Aug 19	6.30000 -0.05	6.37	6.22	6.23	166,821
13 Aug 19	6.35000 -0.13	6.49	6.31	6.42	182,199
12 Aug 19	6.48000 +0.04	6.61	6.36	6.40	170,068
09 Aug 19	6.44000 +0.39	6.45	6.12	6.16	256,339
08 Aug 19	6.05000 +0.13	6.08	5.90	5.92	107,646
07 Aug 19	5.92000 +0.02	5.92	5.69	5.87	166,607
06 Aug 19	5.90000 -0.04	6.06	5.85	6.02	111,668
05 Aug 19	5.94000 -0.15	6.10	5.91	6.03	44,230
02 Aug 19	6.09000 +0.05	6.17	6.00	6.02	90,156
01 Aug 19	6.04000 -0.08	6.18	6.04	6.08	161,472
31 Jul 19	6.12000 -0.01	6.20	6.08	6.16	93,025
30 Jul 19	6.13000 +0.07	6.15	5.99	6.03	120,614
29 Jul 19	6.06000 +0.03	6.11	5.96	5.96	83,941
26 Jul 19	6.03000 -0.13	6.19	6.00	6.19	117,074
25 Jul 19	6.16000 -0.10	6.25	6.09	6.24	103,428
24 Jul 19	6.26000 +0.08	6.26	6.13	6.18	148,809
23 Jul 19	6.18000 +0.00	6.20	6.13	6.19	59,166
22 Jul 19	6.18000 +0.04	6.23	6.10	6.16	127,529
19 Jul 19	6.14000 +0.03	6.20	6.07	6.07	81,093
18 Jul 19	6.11000 +0.00	6.16	6.03	6.13	112,266
17 Jul 19	6.11000 +0.00	6.20	6.10	6.15	98,855
16 Jul 19	6.11000 -0.13	6.24	6.08	6.24	136,880
15 Jul 19	6.24000 -0.04	6.33	6.18	6.27	87,464
12 Jul 19	6.28000 +0.02	6.39	6.23	6.29	176,627
11 Jul 19	6.26000 +0.03	6.34	6.22	6.22	135,959
10 Jul 19	6.23000 +0.05	6.31	6.09	6.21	153,237
09 Jul 19	6.18000 -0.14	6.31	6.13	6.31	142,645
08 Jul 19	6.32000 -0.01	6.37	6.26	6.33	123,623
05 Jul 19	6.33000 -0.13	6.38	6.15	6.38	234,626
03 Jul 19	6.46000 +0.15	6.47	6.29	6.38	136,672
02 Jul 19	6.31000 -0.13	6.48	6.30	6.48	172,134
01 Jul 19	6.44000 -0.07	6.62	6.43	6.53	61,113
28 Jun 19	6.51000 +0.40	6.55	6.14	6.14	418,006
27 Jun 19	6.11000 -0.09	6.18	6.00	6.17	337,111
26 Jun 19	6.20000 -0.24	6.50	6.16	6.42	237,488
25 Jun 19	6.44000 +0.03	6.50	6.38	6.39	240,012
24 Jun 19	6.41000 -0.10	6.52	6.31	6.52	342,630
21 Jun 19	6.51000 +0.03	6.56	6.45	6.48	256,980
20 Jun 19	6.48000 +0.12	6.50	6.44	6.44	178,765
19 Jun 19	6.36000 +0.01	6.40	6.33	6.37	183,568
18 Jun 19	6.35000 +0.01	6.40	6.31	6.35	246,990
17 Jun 19	6.34000 -0.14	6.54	6.31	6.48	329,843
14 Jun 19	6.48000 -0.05	6.57	6.48	6.50	214,545
13 Jun 19	6.53000 +0.14	6.56	6.43	6.43	280,167
12 Jun 19	6.39000 -0.05	6.52	6.38	6.42	176,977
11 Jun 19	6.44000 -0.04	6.47	6.29	6.47	171,065
10 Jun 19	6.48000 -0.08	6.57	6.41	6.52	157,126
07 Jun 19	6.56000 +0.08	6.61	6.49	6.51	152,613
06 Jun 19	6.48000 +0.09	6.53	6.38	6.43	86,555
05 Jun 19	6.39000 +0.04	6.43	6.22	6.32	138,883
04 Jun 19	6.35000 -0.12	6.47	6.30	6.47	117,693
03 Jun 19	6.47000 -0.14	6.64	6.45	6.61	280,037
31 May 19	6.61000 +0.18	6.62	6.30	6.35	194,885
30 May 19	6.43000 +0.06	6.53	6.36	6.36	148,983
29 May 19	6.37000 -0.19	6.55	6.31	6.55	294,904
28 May 19	6.56000 +0.08	6.63	6.52	6.56	146,016
24 May 19	6.48000 +0.05	6.54	6.40	6.43	85,005
23 May 19	6.43000 -0.14	6.61	6.36	6.61	111,369
22 May 19	6.57000 +0.01	6.72	6.55	6.57	155,480
21 May 19	6.56000 +0.16	6.65	6.33	6.33	193,839
20 May 19	6.40000 -0.13	6.49	6.32	6.40	62,984
17 May 19	6.53000 +0.00	6.57	6.43	6.52	114,307
16 May 19	6.53000 -0.04	6.58	6.47	6.58	131,464
15 May 19	6.57000 -0.18	6.77	6.57	6.77	259,753
14 May 19	6.75000 +0.02	6.80	6.58	6.67	216,664
13 May 19	6.73000 -0.02	6.77	6.57	6.68	155,275
10 May 19	6.75000 +0.05	6.78	6.70	6.71	102,791
09 May 19	6.70000 +0.02	6.76	6.65	6.65	90,277
08 May 19	6.68000 -0.02	6.74	6.60	6.66	72,445
07 May 19	6.70000 +0.01	6.71	6.63	6.63	61,517
06 May 19	6.69000 -0.01	6.72	6.61	6.68	125,152
03 May 19	6.70000 +0.02	6.77	6.69	6.75	135,352
02 May 19	6.68000 +0.02	6.75	6.58	6.58	145,964
01 May 19	6.66000 -0.07	6.79	6.62	6.73	115,899
30 Apr 19	6.73000 +0.05	6.77	6.67	6.67	59,715
29 Apr 19	6.68000 -0.05	6.77	6.66	6.75	129,768
26 Apr 19	6.73000 +0.04	6.79	6.66	6.69	267,777
25 Apr 19	6.69000 -0.12	6.89	6.64	6.80	172,713
24 Apr 19	6.81000 -0.07	6.91	6.77	6.83	143,687
23 Apr 19	6.88000 -0.18	7.03	6.85	7.01	181,237
22 Apr 19	7.06000 +0.01	7.12	6.95	7.09	231,724
18 Apr 19	7.05000 -0.21	7.33	7.03	7.33	270,123
17 Apr 19	7.26000 +0.07	7.33	7.15	7.15	151,100
16 Apr 19	7.19000 -0.07	7.33	7.14	7.30	120,824
15 Apr 19	7.26000 -0.09	7.39	7.23	7.35	103,203
12 Apr 19	7.35000 -0.02	7.42	7.28	7.40	106,656
11 Apr 19	7.37000 -0.04	7.42	7.33	7.42	96,515
10 Apr 19	7.41000 +0.03	7.50	7.34	7.38	135,121
09 Apr 19	7.38000 -0.02	7.46	7.35	7.40	124,956
08 Apr 19	7.40000 +0.04	7.44	7.33	7.40	155,379
05 Apr 19	7.36000 -0.05	7.45	7.28	7.40	160,342
04 Apr 19	7.41000 -0.05	7.49	7.39	7.46	116,411
03 Apr 19	7.46000 -0.03	7.51	7.32	7.47	150,911
02 Apr 19	7.49000 +0.02	7.61	7.42	7.46	226,923
01 Apr 19	7.47000 +0.13	7.49	7.27	7.36	207,617
29 Mar 19	7.34000 -0.05	7.45	7.23	7.43	166,135
28 Mar 19	7.39000 +0.07	7.48	7.28	7.37	202,065
27 Mar 19	7.32000 +0.21	7.34	7.03	7.13	197,345
26 Mar 19	7.11000 +0.05	7.22	7.06	7.22	226,250
25 Mar 19	7.06000 +0.31	7.17	6.90	6.90	304,068
22 Mar 19	6.75000 -0.08	6.84	6.68	6.78	134,210
21 Mar 19	6.83000 -0.04	6.95	6.76	6.81	144,128
20 Mar 19	6.87000 +0.13	6.94	6.67	6.75	260,199
19 Mar 19	6.74000 +0.08	6.81	6.67	6.76	244,689
18 Mar 19	6.66000 +0.44	6.68	6.22	6.22	406,787
15 Mar 19	6.22000 -0.08	6.33	6.17	6.27	226,153
14 Mar 19	6.30000 +0.12	6.30	6.11	6.11	242,619
13 Mar 19	6.18000 -0.04	6.26	6.18	6.23	120,106
12 Mar 19	6.22000 +0.14	6.23	6.09	6.09	139,483
11 Mar 19	6.08000 +0.01	6.16	6.06	6.08	72,018
08 Mar 19	6.07000 +0.03	6.10	6.00	6.00	125,618
07 Mar 19	6.04000 -0.11	6.16	5.97	6.16	326,468
06 Mar 19	6.15000 +0.14	6.20	5.99	6.03	147,477
05 Mar 19	6.01000 -0.02	6.08	5.94	6.08	151,482
04 Mar 19	6.03000 -0.04	6.10	5.89	6.07	128,750
01 Mar 19	6.07000 -0.02	6.17	6.03	6.05	83,729
28 Feb 19	6.09000 -0.21	6.29	6.08	6.15	321,832
27 Feb 19	6.30000 +0.38	6.37	5.74	5.77	706,700
26 Feb 19	5.92000 +0.21	6.02	5.66	5.66	322,569
25 Feb 19	5.71000 -0.03	5.73	5.64	5.72	66,701
22 Feb 19	5.74000 +0.01	5.77	5.69	5.73	93,238
21 Feb 19	5.73000 +0.00	5.80	5.70	5.70	165,168
20 Feb 19	5.73000 -0.01	5.77	5.70	5.77	191,815
19 Feb 19	5.74000 +0.04	5.77	5.65	5.65	132,595
15 Feb 19	5.70000 +0.05	5.76	5.65	5.65	70,399
14 Feb 19	5.65000 +0.10	5.68	5.47	5.49	43,474
13 Feb 19	5.55000 -0.10	5.79	5.54	5.69	205,215
12 Feb 19	5.65000 +0.06	5.68	5.59	5.63	95,892
11 Feb 19	5.59000 +0.05	5.60	5.56	5.57	103,098
08 Feb 19	5.54000 -0.02	5.57	5.48	5.55	33,555
07 Feb 19	5.56000 -0.02	5.57	5.46	5.52	35,224
06 Feb 19	5.58000 +0.00	5.60	5.55	5.55	53,174
05 Feb 19	5.58000 +0.00	5.61	5.53	5.60	60,765
04 Feb 19	5.58000 -0.11	5.65	5.55	5.60	85,383
01 Feb 19	5.69000 +0.21	5.69	5.47	5.49	209,947
31 Jan 19	5.48000 +0.08	5.49	5.36	5.43	53,389
30 Jan 19	5.40000 +0.08	5.43	5.31	5.32	58,434
29 Jan 19	5.32000 +0.04	5.38	5.28	5.28	44,556
28 Jan 19	5.28000 -0.02	5.38	5.24	5.29	29,378
25 Jan 19	5.30000 +0.00	5.36	5.23	5.36	46,180
24 Jan 19	5.30000 +0.03	5.33	5.19	5.24	81,903
23 Jan 19	5.27000 +0.26	5.36	5.10	5.25	147,676
22 Jan 19	5.01000 +0.13	5.07	4.89	4.89	122,473
18 Jan 19	4.88000 +0.11	4.93	4.83	4.83	30,194
17 Jan 19	4.77000 -0.05	4.98	4.77	4.82	101,774
16 Jan 19	4.82000 +0.05	4.88	4.75	4.75	143,959
15 Jan 19	4.77000 -0.01	4.87	4.69	4.83	58,349
14 Jan 19	4.78000 +0.16	4.80	4.61	4.61	65,843
11 Jan 19	4.62000 -0.18	4.80	4.62	4.80	70,855
10 Jan 19	4.80000 +0.14	4.85	4.61	4.67	75,661
09 Jan 19	4.66000 +0.07	4.67	4.45	4.62	115,640
08 Jan 19	4.59000 +0.18	4.61	4.38	4.43	106,606
07 Jan 19	4.41000 +0.00	4.49	4.35	4.40	91,976
04 Jan 19	4.41000 +0.07	4.45	4.30	4.36	82,969
03 Jan 19	4.34000 +0.16	4.38	4.18	4.18	88,655
02 Jan 19	4.18000 +0.06	4.30	4.06	4.08	86,860
31 Dec 18	4.12000 -0.02	4.18	4.08	4.18	94,483
28 Dec 18	4.14000 +0.04	4.22	4.10	4.12	103,215
27 Dec 18	4.10000 -0.16	4.23	3.99	4.23	94,049
26 Dec 18	4.26000 +0.16	4.28	4.05	4.05	19,697
24 Dec 18	4.10000 -0.26	4.39	4.06	4.39	52,987
21 Dec 18	4.36000 -0.21	4.53	4.35	4.53	88,918
20 Dec 18	4.57000 -0.29	4.85	4.49	4.85	106,106
19 Dec 18	4.86000 -0.02	4.90	4.76	4.87	97,372
18 Dec 18	4.88000 -0.22	5.10	4.78	5.10	128,300
17 Dec 18	5.10000 -0.09	5.20	5.05	5.20	57,052
14 Dec 18	5.19000 -0.03	5.21	5.09	5.21	39,318
13 Dec 18	5.22000 +0.03	5.22	5.18	5.19	24,376
12 Dec 18	5.19000 -0.03	5.23	5.15	5.22	38,146
11 Dec 18	5.22000 +0.00	5.26	5.17	5.26	13,091
10 Dec 18	5.22000 -0.08	5.32	5.19	5.28	29,147
07 Dec 18	5.30000 +0.00	5.33	5.26	5.33	84,721
06 Dec 18	5.30000 -0.06	5.33	5.24	5.26	44,193
04 Dec 18	5.36000 -0.02	5.44	5.32	5.38	17,377
03 Dec 18	5.38000 +0.01	5.44	5.35	5.40	40,468
30 Nov 18	5.37000 +0.10	5.37	5.21	5.24	58,942
29 Nov 18	5.27000 -0.04	5.33	5.24	5.33	43,684
28 Nov 18	5.31000 -0.01	5.34	5.27	5.31	46,245
27 Nov 18	5.32000 -0.07	5.41	5.32	5.41	32,065
26 Nov 18	5.39000 -0.10	5.50	5.39	5.50	62,430
23 Nov 18	5.49000 +0.03	5.50	5.43	5.44	10,021
21 Nov 18	5.46000 +0.07	5.47	5.38	5.38	28,934
20 Nov 18	5.39000 -0.07	5.43	5.37	5.40	28,942
19 Nov 18	5.46000 +0.03	5.47	5.40	5.40	14,113
16 Nov 18	5.43000 +0.09	5.46	5.34	5.34	36,105
15 Nov 18	5.34000 +0.06	5.38	5.29	5.29	39,903
14 Nov 18	5.28000 -0.02	5.35	5.23	5.26	20,602
13 Nov 18	5.30000 -0.01	5.37	5.25	5.32	26,959
12 Nov 18	5.31000 -0.01	5.36	5.28	5.32	30,361
09 Nov 18	5.32000 -0.03	5.33	5.24	5.33	18,898
08 Nov 18	5.35000 -0.05	5.45	5.33	5.42	21,089
07 Nov 18	5.40000 +0.09	5.43	5.36	5.36	26,016
06 Nov 18	5.31000 +0.03	5.34	5.28	5.28	26,314
05 Nov 18	5.28000 +0.13	5.32	5.19	5.19	15,004
02 Nov 18	5.15000 -0.05	5.23	5.15	5.21	48,802
01 Nov 18	5.20000 -0.06	5.33	5.16	5.31	25,435
31 Oct 18	5.26000 +0.01	5.37	5.03	5.29	80,545
30 Oct 18	5.25000 -0.08	5.36	5.25	5.31	59,569
29 Oct 18	5.33000 -0.01	5.36	5.29	5.32	30,934
26 Oct 18	5.34000 -0.09	5.39	5.30	5.39	70,793
25 Oct 18	5.43000 -0.07	5.50	5.41	5.47	43,018
24 Oct 18	5.50000 -0.04	5.59	5.49	5.54	61,410
23 Oct 18	5.54000 +0.01	5.58	5.45	5.51	17,502
22 Oct 18	5.53000 +0.02	5.57	5.49	5.51	39,068
19 Oct 18	5.51000 +0.09	5.56	5.42	5.42	29,166
18 Oct 18	5.42000 -0.05	5.53	5.41	5.47	37,779
17 Oct 18	5.47000 -0.13	5.60	5.47	5.60	90,026
16 Oct 18	5.60000 +0.08	5.60	5.51	5.56	61,107
15 Oct 18	5.52000 +0.02	5.58	5.50	5.52	86,678
12 Oct 18	5.50000 +0.11	5.52	5.41	5.46	64,171
11 Oct 18	5.39000 +0.01	5.45	5.35	5.36	41,497
10 Oct 18	5.38000 -0.04	5.47	5.36	5.42	74,743
09 Oct 18	5.42000 -0.16	5.52	5.41	5.52	120,990
08 Oct 18	5.58000 +0.09	5.64	5.33	5.45	20,962
05 Oct 18	5.49000 -0.06	5.53	5.45	5.53	32,298
04 Oct 18	5.55000 -0.05	5.63	5.48	5.63	21,272
03 Oct 18	5.60000 -0.05	5.67	5.54	5.67	25,368
02 Oct 18	5.65000 +0.04	5.67	5.58	5.59	15,177
01 Oct 18	5.61000 -0.02	5.68	5.60	5.68	30,771
28 Sep 18	5.63000 +0.03	5.65	5.60	5.65	12,055
27 Sep 18	5.60000 +0.15	5.60	5.45	5.50	17,370
26 Sep 18	5.45000 -0.15	5.60	5.45	5.55	13,583
25 Sep 18	5.60000 +0.10	5.60	5.50	5.55	13,327
24 Sep 18	5.50000 -0.15	5.65	5.50	5.60	21,551
21 Sep 18	5.65000 +0.00	5.75	5.63	5.70	26,150
20 Sep 18	5.65000 -0.05	5.70	5.61	5.70	19,265
19 Sep 18	5.70000 -0.05	5.75	5.70	5.70	16,028
18 Sep 18	5.75000 +0.10	5.75	5.66	5.70	16,380
17 Sep 18	5.65000 +0.00	5.70	5.60	5.70	11,701
14 Sep 18	5.65000 -0.10	5.73	5.63	5.65	14,825
13 Sep 18	5.75000 +0.00	5.75	5.65	5.65	10,279
12 Sep 18	5.75000 +0.05	5.75	5.65	5.65	28,000
11 Sep 18	5.70000 +0.00	5.70	5.61	5.70	23,263
10 Sep 18	5.70000 +0.10	5.70	5.60	5.60	9,481
07 Sep 18	5.60000 -0.05	5.70	5.58	5.65	27,137
06 Sep 18	5.65000 +0.02	5.70	5.60	5.65	13,003
05 Sep 18	5.63000 -0.10	5.70	5.55	5.70	14,462
04 Sep 18	5.73000 -0.12	5.85	5.68	5.85	18,087
31 Aug 18	5.85000 +0.05	6.05	5.70	5.70	23,277
30 Aug 18	5.80000 -0.05	5.91	5.80	5.80	10,079
29 Aug 18	5.85000 +0.00	5.90	5.78	5.85	16,351
28 Aug 18	5.85000 +0.00	5.90	5.83	5.85	9,491
27 Aug 18	5.85000 +0.10	5.90	5.80	5.80	11,942
24 Aug 18	5.75000 -0.05	5.85	5.75	5.85	6,614
23 Aug 18	5.80000 -0.05	5.85	5.80	5.85	7,442
22 Aug 18	5.85000 -0.05	5.93	5.85	5.90	8,092
21 Aug 18	5.90000 +0.00	5.95	5.85	5.85	26,593
20 Aug 18	5.90000 +0.05	5.95	5.80	5.80	26,614
17 Aug 18	5.85000 +0.10	5.95	5.80	5.80	43,217
16 Aug 18	5.75000 +0.00	5.85	5.75	5.76	31,330
15 Aug 18	5.75000 +0.00	5.80	5.70	5.75	14,377
14 Aug 18	5.75000 +0.05	5.80	5.75	5.75	28,441
13 Aug 18	5.70000 +0.00	5.74	5.65	5.65	22,469
10 Aug 18	5.70000 -0.10	5.80	5.67	5.80	26,000
09 Aug 18	5.80000 +0.00	5.83	5.73	5.75	40,728
08 Aug 18	5.80000 -0.15	5.90	5.75	5.90	31,865
07 Aug 18	5.95000 +0.15	5.95	5.76	5.80	23,564
06 Aug 18	5.80000 -0.10	5.90	5.65	5.90	33,301
03 Aug 18	5.90000 +0.25	5.90	5.65	5.70	93,499
02 Aug 18	5.65000 +0.05	5.75	5.60	5.60	48,771
01 Aug 18	5.60000 -0.05	5.70	5.60	5.70	39,500
31 Jul 18	5.65000 +0.07	5.75	5.55	5.55	69,358
30 Jul 18	5.58000 +0.08	5.60	5.45	5.45	16,974
27 Jul 18	5.50000 +0.00	5.55	5.45	5.55	21,856
26 Jul 18	5.50000 +0.10	5.55	5.40	5.45	41,829
25 Jul 18	5.40000 +0.05	5.45	5.35	5.35	6,988
24 Jul 18	5.35000 +0.05	5.35	5.30	5.35	8,194
23 Jul 18	5.30000 -0.05	5.40	5.30	5.40	28,879
20 Jul 18	5.35000 +0.05	5.35	5.30	5.30	33,994
19 Jul 18	5.30000 -0.02	5.35	5.25	5.25	16,324
18 Jul 18	5.32000 +0.02	5.35	5.28	5.30	18,225
17 Jul 18	5.30000 +0.00	5.35	5.20	5.20	35,662
16 Jul 18	5.30000 +0.10	5.30	5.25	5.25	11,682
13 Jul 18	5.20000 -0.03	5.25	5.20	5.20	10,417
12 Jul 18	5.23000 +0.08	5.25	5.15	5.15	6,801
11 Jul 18	5.15000 -0.05	5.25	5.15	5.23	1,800
10 Jul 18	5.20000 +0.10	5.30	5.10	5.10	24,835
09 Jul 18	5.10000 +0.00	5.15	5.10	5.15	27,579
06 Jul 18	5.10000 +0.00	5.15	5.10	5.15	53,071
05 Jul 18	5.10000 +0.05	5.15	5.06	5.10	25,501
03 Jul 18	5.05000 +0.05	5.10	5.00	5.00	14,425
02 Jul 18	5.00000 +0.00	5.05	4.90	4.95	7,164
29 Jun 18	5.00000 +0.18	5.07	4.75	4.75	69,394
28 Jun 18	4.82000 +0.07	4.85	4.75	4.75	9,553
27 Jun 18	4.75000 -0.05	4.85	4.75	4.75	22,460
26 Jun 18	4.80000 -0.15	4.90	4.78	4.90	31,777
25 Jun 18	4.95000 +0.00	4.95	4.87	4.90	15,403
22 Jun 18	4.95000 +0.05	5.00	4.85	4.85	63,040
21 Jun 18	4.90000 -0.10	4.99	4.90	4.95	20,316
20 Jun 18	5.00000 +0.07	5.00	4.91	4.95	13,116
19 Jun 18	4.93000 -0.07	4.93	4.85	4.90	8,602
18 Jun 18	5.00000 +0.07	5.00	4.90	4.90	6,353
15 Jun 18	4.93000 -0.04	5.00	4.90	5.00	29,665
14 Jun 18	4.97000 -0.13	5.08	4.95	5.05	39,514
13 Jun 18	5.10000 +0.00	5.15	5.05	5.08	4,750
12 Jun 18	5.10000 +0.02	5.10	5.08	5.08	2,598
11 Jun 18	5.08000 -0.02	5.10	5.05	5.05	11,445
08 Jun 18	5.10000 +0.05	5.10	5.00	5.10	16,198
07 Jun 18	5.05000 -0.05	5.10	5.05	5.05	9,670
06 Jun 18	5.10000 +0.05	5.15	5.05	5.10	5,717
05 Jun 18	5.05000 -0.10	5.15	5.05	5.15	16,123
04 Jun 18	5.15000 +0.05	5.20	5.12	5.15	19,312
01 Jun 18	5.10000 +0.00	5.15	5.08	5.10	22,009
31 May 18	5.10000 -0.15	5.20	5.10	5.20	12,568
30 May 18	5.25000 +0.15	5.25	5.16	5.20	9,457
29 May 18	5.10000 -0.03	5.20	5.10	5.10	32,392
25 May 18	5.13000 -0.07	5.17	5.10	5.15	23,438
24 May 18	5.20000 -0.05	5.22	5.15	5.20	15,437
23 May 18	5.25000 +0.00	5.25	5.20	5.20	9,694
22 May 18	5.25000 +0.05	5.28	5.21	5.25	6,609
21 May 18	5.20000 +0.00	5.30	5.15	5.30	6,618
18 May 18	5.20000 -0.03	5.23	5.15	5.15	27,616
17 May 18	5.23000 -0.02	5.30	5.23	5.25	14,430
16 May 18	5.25000 -0.05	5.35	5.20	5.25	14,217
15 May 18	5.30000 +0.05	5.33	5.15	5.25	21,440
14 May 18	5.25000 +0.05	5.30	5.22	5.25	16,461
11 May 18	5.20000 -0.05	5.25	5.15	5.20	20,795
10 May 18	5.25000 +0.05	5.28	5.15	5.15	20,695
09 May 18	5.20000 +0.00	5.25	5.15	5.15	20,558
08 May 18	5.20000 -0.10	5.39	5.03	5.30	62,693
07 May 18	5.30000 -0.15	5.40	5.30	5.30	22,995
04 May 18	5.45000 +0.10	5.45	5.35	5.35	20,623
03 May 18	5.35000 +0.05	5.40	5.30	5.30	6,370
02 May 18	5.30000 +0.05	5.33	5.25	5.25	17,319
01 May 18	5.25000 -0.03	5.28	5.20	5.25	6,595
30 Apr 18	5.28000 -0.07	5.33	5.25	5.30	7,084
27 Apr 18	5.35000 +0.05	5.35	5.30	5.30	5,137
26 Apr 18	5.30000 +0.10	5.35	5.20	5.20	18,089
25 Apr 18	5.20000 -0.05	5.30	5.20	5.25	24,632
24 Apr 18	5.25000 -0.05	5.30	5.20	5.30	7,617
23 Apr 18	5.30000 +0.00	5.33	5.20	5.30	19,048
20 Apr 18	5.30000 -0.10	5.40	5.25	5.40	13,581
19 Apr 18	5.40000 -0.10	5.50	5.38	5.45	10,805
18 Apr 18	5.50000 +0.05	5.55	5.40	5.40	28,802
17 Apr 18	5.45000 +0.00	5.50	5.45	5.45	47,800
16 Apr 18	5.45000 +0.10	5.48	5.35	5.35	20,026
13 Apr 18	5.35000 -0.10	5.45	5.35	5.45	23,575
12 Apr 18	5.45000 -0.03	5.45	5.38	5.45	9,023
11 Apr 18	5.48000 +0.03	5.50	5.40	5.40	9,126
10 Apr 18	5.45000 +0.07	5.45	5.40	5.40	6,772
09 Apr 18	5.38000 -0.02	5.45	5.38	5.40	14,456
06 Apr 18	5.40000 +0.00	5.43	5.35	5.35	27,934
05 Apr 18	5.40000 +0.05	5.45	5.35	5.40	29,511
04 Apr 18	5.35000 -0.05	5.40	5.30	5.40	17,143
03 Apr 18	5.40000 +0.05	5.43	5.35	5.35	12,349
02 Apr 18	5.35000 -0.10	5.45	5.30	5.40	24,885
29 Mar 18	5.45000 +0.10	5.45	5.35	5.35	24,490
28 Mar 18	5.35000 -0.05	5.40	5.30	5.38	21,959
27 Mar 18	5.40000 -0.05	5.48	5.40	5.45	13,545
26 Mar 18	5.45000 -0.05	5.45	5.40	5.45	20,793
23 Mar 18	5.50000 +0.05	5.60	5.45	5.50	15,720
22 Mar 18	5.45000 -0.25	5.65	5.45	5.65	32,528
21 Mar 18	5.70000 +0.20	5.70	5.55	5.60	58,332
20 Mar 18	5.50000 -0.05	5.55	5.40	5.50	114,372
19 Mar 18	5.55000 +0.05	5.55	5.45	5.45	63,864
16 Mar 18	5.50000 -0.20	5.70	5.46	5.70	60,546
15 Mar 18	5.70000 -0.05	5.80	5.65	5.80	30,328
14 Mar 18	5.75000 +0.15	5.80	5.60	5.65	13,834
13 Mar 18	5.60000 -0.10	5.70	5.60	5.65	15,481
12 Mar 18	5.70000 -0.05	5.75	5.67	5.70	33,717
09 Mar 18	5.75000 +0.05	5.75	5.65	5.65	22,426
08 Mar 18	5.70000 +0.05	5.75	5.60	5.60	60,043
07 Mar 18	5.65000 +0.00	5.65	5.55	5.60	58,573
06 Mar 18	5.65000 -0.10	5.80	5.61	5.80	23,249
05 Mar 18	5.75000 +0.00	5.85	5.60	5.75	175,010
02 Mar 18	5.75000 +0.15	5.80	5.45	5.55	40,117
01 Mar 18	5.60000 +0.05	5.65	5.50	5.50	31,142
28 Feb 18	5.55000 +0.30	5.64	5.30	5.30	102,852
27 Feb 18	5.25000 +0.00	5.30	5.18	5.30	16,988
26 Feb 18	5.25000 -0.05	5.35	5.25	5.35	15,442
23 Feb 18	5.30000 +0.10	5.30	5.25	5.25	10,542
22 Feb 18	5.20000 +0.05	5.25	5.20	5.20	19,343
21 Feb 18	5.15000 +0.00	5.30	5.13	5.15	16,566
20 Feb 18	5.15000 -0.05	5.20	5.15	5.15	5,090
16 Feb 18	5.20000 +0.00	5.30	5.15	5.30	17,567
15 Feb 18	5.20000 +0.05	5.25	5.12	5.20	13,900
14 Feb 18	5.15000 -0.05	5.25	5.00	5.15	127,708
13 Feb 18	5.20000 -0.05	5.23	5.15	5.20	13,477
12 Feb 18	5.25000 +0.10	5.30	5.15	5.15	9,864
09 Feb 18	5.15000 -0.05	5.25	5.13	5.20	17,714
08 Feb 18	5.20000 +0.00	5.25	5.17	5.25	30,324
07 Feb 18	5.20000 +0.15	5.25	5.10	5.10	24,963
06 Feb 18	5.05000 -0.20	5.20	5.03	5.20	32,839
05 Feb 18	5.25000 -0.10	5.35	5.20	5.35	20,408
02 Feb 18	5.35000 -0.05	5.40	5.20	5.40	69,746
01 Feb 18	5.40000 -0.10	5.50	5.35	5.45	34,417
31 Jan 18	5.50000 +0.05	5.55	5.41	5.45	12,417
30 Jan 18	5.45000 -0.10	5.55	5.45	5.50	17,684
29 Jan 18	5.55000 +0.00	5.60	5.50	5.50	28,955
26 Jan 18	5.55000 -0.05	5.65	5.55	5.60	21,088
25 Jan 18	5.60000 -0.05	5.70	5.58	5.70	34,810
24 Jan 18	5.65000 +0.00	5.70	5.61	5.70	24,680
23 Jan 18	5.65000 +0.00	5.65	5.60	5.65	10,219
22 Jan 18	5.65000 +0.00	5.70	5.63	5.65	21,109
19 Jan 18	5.65000 +0.05	5.70	5.60	5.60	15,751
18 Jan 18	5.60000 -0.10	5.73	5.60	5.70	47,901
17 Jan 18	5.70000 -0.10	5.80	5.65	5.80	22,185
16 Jan 18	5.80000 +0.12	5.85	5.75	5.75	32,941
12 Jan 18	5.68000 +0.03	5.70	5.65	5.65	25,458
11 Jan 18	5.65000 -0.10	5.75	5.65	5.75	42,663
10 Jan 18	5.75000 -0.10	5.80	5.73	5.80	23,583
09 Jan 18	5.85000 +0.00	5.85	5.80	5.80	22,350
08 Jan 18	5.85000 -0.05	5.90	5.85	5.85	26,178
05 Jan 18	5.90000 +0.05	5.95	5.85	5.85	10,076
04 Jan 18	5.85000 -0.05	5.95	5.81	5.95	33,170
03 Jan 18	5.90000 -0.05	5.95	5.85	5.85	30,623
02 Jan 18	5.95000 +0.00	6.00	5.85	5.90	49,514
29 Dec 17	5.95000 +0.05	5.95	5.80	5.80	14,315
28 Dec 17	5.90000 +0.15	5.90	5.75	5.75	17,516
27 Dec 17	5.75000 +0.15	5.85	5.73	5.75	44,888
26 Dec 17	5.60000 -0.15	5.75	5.41	5.70	39,149
22 Dec 17	5.75000 -0.05	5.80	5.70	5.80	43,620
21 Dec 17	5.80000 +0.05	5.85	5.75	5.75	21,600
20 Dec 17	5.75000 +0.00	5.80	5.70	5.80	8,170
19 Dec 17	5.75000 -0.05	5.85	5.75	5.75	56,600
18 Dec 17	5.80000 +0.05	5.85	5.70	5.70	37,200
15 Dec 17	5.75000 -0.10	5.88	5.73	5.88	63,023
14 Dec 17	5.85000 +0.00	5.90	5.80	5.85	26,168
13 Dec 17	5.85000 -0.10	5.90	5.75	5.85	44,220
12 Dec 17	5.95000 -0.05	6.00	5.85	5.95	29,416
11 Dec 17	6.00000 -0.15	6.15	5.90	6.10	21,915
08 Dec 17	6.15000 -0.05	6.25	6.05	6.25	19,475
07 Dec 17	6.20000 +0.00	6.25	6.04	6.13	15,828
06 Dec 17	6.20000 +0.20	6.35	5.95	5.95	57,099
05 Dec 17	6.00000 -0.05	6.10	5.92	6.05	21,298
04 Dec 17	6.05000 +0.00	6.15	6.00	6.10	47,504
01 Dec 17	6.05000 +0.05	6.10	5.98	6.00	45,997
30 Nov 17	6.00000 +0.05	6.05	5.90	6.00	34,385
29 Nov 17	5.95000 -0.10	6.10	5.95	6.00	15,837
28 Nov 17	6.05000 +0.15	6.07	5.85	5.85	23,324
27 Nov 17	5.90000 -0.05	5.95	5.90	5.95	16,056
24 Nov 17	5.95000 +0.00	6.00	5.85	5.85	9,012
22 Nov 17	5.95000 +0.10	5.95	5.90	5.90	10,577
21 Nov 17	5.85000 +0.05	5.90	5.78	5.78	28,307
20 Nov 17	5.80000 -0.05	5.85	5.75	5.85	6,203
17 Nov 17	5.85000 +0.03	5.85	5.78	5.80	55,908
16 Nov 17	5.82500 +0.07	5.85	5.68	5.70	30,157
15 Nov 17	5.75000 -0.05	5.85	5.71	5.85	23,163
14 Nov 17	5.80000 +0.00	5.90	5.75	5.80	16,848
13 Nov 17	5.80000 -0.27	6.05	5.80	6.00	18,815
10 Nov 17	6.07500 +0.02	6.10	6.00	6.00	19,176
09 Nov 17	6.05000 -0.05	6.10	6.00	6.00	14,152
08 Nov 17	6.10000 +0.10	6.11	5.90	5.90	29,805
07 Nov 17	6.00000 +0.10	6.00	5.85	5.85	11,250
06 Nov 17	5.90000 +0.05	5.95	5.85	5.85	9,544
03 Nov 17	5.85500 +0.01	5.86	5.85	5.85	991
02 Nov 17	5.85000 -0.05	5.90	5.80	5.85	5,374
01 Nov 17	5.90000 +0.00	5.95	5.85	5.85	35,915
31 Oct 17	5.90000 -0.15	6.00	5.90	6.00	10,954
30 Oct 17	6.05000 +0.05	6.10	5.90	5.90	44,864
27 Oct 17	6.00000 -0.05	6.05	5.92	5.92	9,219
26 Oct 17	6.05000 +0.03	6.05	5.95	5.97	22,854
25 Oct 17	6.02500 -0.13	6.20	6.01	6.10	12,997
24 Oct 17	6.15000 -0.05	6.25	6.10	6.20	19,896
23 Oct 17	6.20000 +0.00	6.25	6.20	6.25	6,053
20 Oct 17	6.20000 -0.10	6.35	6.11	6.25	20,857
19 Oct 17	6.30000 -0.05	6.40	6.25	6.40	12,222
18 Oct 17	6.35000 +0.30	6.40	6.10	6.10	52,386
17 Oct 17	6.05000 +0.20	6.10	5.85	5.85	15,915
16 Oct 17	5.85000 -0.10	5.95	5.85	5.95	7,523
13 Oct 17	5.95000 +0.00	6.00	5.90	6.00	5,993
12 Oct 17	5.95000 +0.00	5.95	5.87	5.90	6,175
11 Oct 17	5.95000 +0.00	5.95	5.88	5.95	13,123
10 Oct 17	5.95000 +0.00	6.00	5.90	5.95	10,936
09 Oct 17	5.95000 -0.05	6.00	5.90	5.95	5,596
06 Oct 17	6.00000 +0.10	6.00	5.90	5.90	35,100
05 Oct 17	5.90000 -0.05	6.00	5.85	5.95	24,560
04 Oct 17	5.95000 +0.00	6.00	5.90	5.90	11,900
03 Oct 17	5.95000 +0.00	6.00	5.90	5.90	11,400
02 Oct 17	5.94500 +0.10	5.95	5.75	5.80	21,483
29 Sep 17	5.85000 +0.00	5.90	5.82	5.85	9,412
28 Sep 17	5.85000 +0.05	5.90	5.75	5.80	25,228
27 Sep 17	5.80000 -0.15	5.90	5.80	5.90	7,914
26 Sep 17	5.95000 +0.10	6.00	5.80	5.85	35,630
25 Sep 17	5.85000 +0.00	5.95	5.80	5.80	11,361
22 Sep 17	5.85000 -0.10	5.95	5.82	5.95	26,694
21 Sep 17	5.95000 -0.05	6.00	5.90	5.95	12,735
20 Sep 17	6.00000 +0.00	6.06	5.95	6.00	11,480
19 Sep 17	6.00000 -0.03	6.10	5.95	6.10	24,090
18 Sep 17	6.02500 -0.03	6.20	6.02	6.15	19,482
15 Sep 17	6.05000 -0.10	6.20	6.03	6.15	44,204
14 Sep 17	6.15000 -0.05	6.20	6.15	6.15	36,308
13 Sep 17	6.20000 -0.15	6.30	6.11	6.30	22,871
12 Sep 17	6.35000 +0.05	6.35	6.21	6.25	14,811
11 Sep 17	6.30000 -0.10	6.35	6.20	6.35	30,970
08 Sep 17	6.40000 +0.05	6.40	6.30	6.30	22,769
07 Sep 17	6.35000 +0.05	6.35	6.30	6.30	8,803
06 Sep 17	6.30000 +0.05	6.35	6.23	6.25	25,422
05 Sep 17	6.25000 +0.00	6.25	6.15	6.20	35,300
01 Sep 17	6.25000 +0.10	6.30	6.15	6.15	32,600
31 Aug 17	6.15000 +0.05	6.18	6.05	6.05	35,676
30 Aug 17	6.10000 +0.00	6.13	6.05	6.10	16,142
29 Aug 17	6.10000 -0.05	6.20	6.10	6.20	26,875
28 Aug 17	6.15000 -0.15	6.30	6.15	6.25	6,976
25 Aug 17	6.30000 +0.00	6.30	6.20	6.27	11,905
24 Aug 17	6.30000 +0.05	6.33	6.20	6.20	33,093
23 Aug 17	6.25000 +0.15	6.25	6.05	6.05	29,915
22 Aug 17	6.10000 -0.10	6.25	6.06	6.25	14,932
21 Aug 17	6.20000 +0.00	6.25	6.15	6.25	17,487
18 Aug 17	6.20000 +0.00	6.25	6.16	6.25	10,238
17 Aug 17	6.20000 +0.00	6.30	6.18	6.30	37,306
16 Aug 17	6.20000 -0.05	6.30	6.20	6.20	48,721
15 Aug 17	6.25000 +0.00	6.30	6.25	6.30	11,323
14 Aug 17	6.25000 +0.05	6.32	6.20	6.20	20,104
11 Aug 17	6.20000 -0.08	6.45	6.18	6.25	113,788
10 Aug 17	6.27500 -0.22	6.45	6.27	6.30	14,738
09 Aug 17	6.50000 -0.05	6.55	6.45	6.45	34,958
08 Aug 17	6.55000 +0.05	6.55	6.45	6.45	38,072
07 Aug 17	6.50000 +0.00	6.50	6.40	6.45	15,497
04 Aug 17	6.50000 +0.05	6.55	6.45	6.50	13,995
03 Aug 17	6.45000 +0.05	6.55	6.44	6.45	13,627
02 Aug 17	6.40000 +0.10	6.50	6.25	6.25	24,600
01 Aug 17	6.30000 -0.20	6.50	6.20	6.50	29,978
31 Jul 17	6.50000 -0.05	6.57	6.45	6.55	40,131
28 Jul 17	6.55000 +0.10	6.55	6.45	6.45	25,731
27 Jul 17	6.45000 +0.00	6.50	6.40	6.50	14,414
26 Jul 17	6.45000 +0.10	6.55	6.40	6.40	19,086
25 Jul 17	6.35000 -0.15	6.50	6.35	6.50	16,291
24 Jul 17	6.50000 +0.00	6.55	6.46	6.55	8,291
21 Jul 17	6.50000 +0.05	6.53	6.44	6.45	19,392
20 Jul 17	6.45000 +0.00	6.50	6.44	6.50	15,351
19 Jul 17	6.45000 +0.05	6.60	6.30	6.35	45,536
18 Jul 17	6.40000 +0.10	6.40	6.27	6.30	18,045
17 Jul 17	6.30000 -0.02	6.35	6.25	6.35	25,545
14 Jul 17	6.32500 +0.07	6.35	6.13	6.30	26,892
13 Jul 17	6.25000 +0.00	6.28	6.15	6.20	44,867
12 Jul 17	6.25000 +0.15	6.30	6.10	6.10	25,711
11 Jul 17	6.10000 -0.10	6.25	6.05	6.20	23,337
10 Jul 17	6.20000 -0.05	6.30	6.20	6.25	16,700
07 Jul 17	6.25000 -0.10	6.30	6.24	6.30	23,255
06 Jul 17	6.35000 -0.10	6.45	6.35	6.45	12,132
05 Jul 17	6.45000 +0.00	6.45	6.30	6.40	26,908
03 Jul 17	6.45000 +0.05	6.45	6.41	6.45	4,584
30 Jun 17	6.40000 +0.03	6.44	6.32	6.40	53,259
29 Jun 17	6.36640 +0.12	6.44	6.25	6.25	40,969
28 Jun 17	6.25000 +0.15	6.30	6.05	6.05	42,798
27 Jun 17	6.10000 +0.05	6.10	6.00	6.00	20,627
26 Jun 17	6.05000 +0.00	6.15	6.04	6.05	25,577
23 Jun 17	6.05000 +0.00	6.10	5.95	5.95	56,268
22 Jun 17	6.05000 +0.20	6.07	5.90	5.90	65,777
21 Jun 17	5.85000 +0.00	5.90	5.80	5.80	9,700
20 Jun 17	5.85000 -0.05	5.90	5.80	5.80	14,900
19 Jun 17	5.90000 +0.03	5.95	5.85	5.90	43,237
16 Jun 17	5.87500 +0.28	5.90	5.60	5.60	53,194
15 Jun 17	5.60000 -0.05	5.68	5.55	5.65	25,741
14 Jun 17	5.65000 -0.10	5.80	5.65	5.75	43,407
13 Jun 17	5.75000 +0.03	5.80	5.70	5.75	14,339
12 Jun 17	5.72500 +0.07	5.75	5.65	5.70	24,383
09 Jun 17	5.65000 +0.00	5.75	5.60	5.60	11,388
08 Jun 17	5.65000 -0.05	5.70	5.61	5.70	16,902
07 Jun 17	5.70000 -0.05	5.78	5.65	5.75	19,962
06 Jun 17	5.75000 +0.03	5.85	5.70	5.70	30,018
05 Jun 17	5.72500 +0.03	5.78	5.70	5.70	26,181
02 Jun 17	5.70000 +0.05	5.80	5.60	5.65	71,209
01 Jun 17	5.65000 +0.05	5.70	5.62	5.65	87,199
31 May 17	5.60000 +0.00	5.65	5.55	5.60	67,161
30 May 17	5.60000 -0.05	5.70	5.60	5.60	36,289
26 May 17	5.65000 +0.05	5.68	5.55	5.57	25,162
25 May 17	5.60000 +0.00	5.70	5.50	5.50	18,057
24 May 17	5.60000 +0.03	5.64	5.50	5.57	16,096
23 May 17	5.57500 +0.17	5.60	5.50	5.50	18,500
22 May 17	5.40000 -0.05	5.50	5.32	5.45	17,427
19 May 17	5.45000 +0.20	5.50	5.25	5.25	55,862
18 May 17	5.25000 +0.05	5.30	5.13	5.20	17,232
17 May 17	5.20000 +0.00	5.25	5.16	5.16	19,175
16 May 17	5.20000 +0.10	5.24	5.10	5.15	28,031
15 May 17	5.10000 +0.00	5.18	5.10	5.15	18,863
12 May 17	5.10000 -0.05	5.15	5.10	5.15	33,293
11 May 17	5.15000 +0.00	5.20	5.10	5.15	13,983
10 May 17	5.15000 -0.10	5.25	5.10	5.25	29,332
09 May 17	5.25000 -0.10	5.35	5.20	5.35	133,207
08 May 17	5.35000 +0.00	5.38	5.22	5.30	53,587
05 May 17	5.35000 +0.25	5.40	5.10	5.15	54,658
04 May 17	5.10000 -0.05	5.18	5.00	5.18	32,995
03 May 17	5.15000 +0.05	5.15	5.07	5.10	35,101
02 May 17	5.10000 +0.00	5.15	5.07	5.15	14,698
01 May 17	5.10000 +0.00	5.15	5.05	5.15	35,538
28 Apr 17	5.10000 +0.00	5.15	5.07	5.10	20,341
27 Apr 17	5.10000 -0.05	5.20	5.05	5.20	37,788
26 Apr 17	5.15000 +0.03	5.20	5.12	5.15	43,863
25 Apr 17	5.12500 -0.03	5.20	5.05	5.15	37,680
24 Apr 17	5.15000 +0.00	5.25	5.10	5.15	46,120
21 Apr 17	5.15000 -0.14	5.30	5.07	5.30	56,566
20 Apr 17	5.29500 -0.15	5.50	5.28	5.50	43,986
19 Apr 17	5.45000 -0.05	5.55	5.39	5.50	49,650
18 Apr 17	5.50000 -0.10	5.65	5.47	5.65	84,081
17 Apr 17	5.60000 -0.04	5.69	5.57	5.60	33,998
13 Apr 17	5.63950 -0.11	5.80	5.63	5.80	18,144
12 Apr 17	5.75000 -0.05	5.80	5.66	5.80	39,331
11 Apr 17	5.80000 +0.00	5.85	5.75	5.85	48,808
10 Apr 17	5.80000 +0.10	5.85	5.70	5.80	59,397
07 Apr 17	5.70000 +0.00	5.75	5.66	5.75	111,574
06 Apr 17	5.70000 +0.10	5.70	5.55	5.55	230
05 Apr 17	5.60000 -0.05	5.68	5.58	5.65	759
04 Apr 17	5.65000 -0.10	5.70	5.61	5.70	40,925
03 Apr 17	5.75000 -0.10	5.85	5.70	5.85	38,196
31 Mar 17	5.85000 +0.00	5.90	5.75	5.80	10,840
30 Mar 17	5.85000 +0.05	5.90	5.78	5.85	20,821
29 Mar 17	5.80000 +0.05	5.90	5.76	5.85	15,840
28 Mar 17	5.75000 +0.00	5.95	5.75	5.85	39,958
27 Mar 17	5.75000 +0.15	5.80	5.53	5.60	52,065
24 Mar 17	5.60000 +0.00	5.60	5.52	5.60	57,415
23 Mar 17	5.60000 +0.10	5.60	5.50	5.50	58,531
22 Mar 17	5.50000 +0.10	5.50	5.35	5.35	24,014
21 Mar 17	5.40000 -0.05	5.53	5.38	5.50	18,224
20 Mar 17	5.45000 +0.20	5.45	5.25	5.25	50,084
17 Mar 17	5.25000 -0.10	5.40	5.25	5.40	41,637
16 Mar 17	5.35000 -0.05	5.50	5.35	5.45	42,945
15 Mar 17	5.40000 +0.15	5.45	5.25	5.25	43,580
14 Mar 17	5.25000 -0.15	5.40	5.22	5.40	29,912
13 Mar 17	5.40000 +0.05	5.44	5.35	5.40	49,445
10 Mar 17	5.35000 +0.00	5.40	5.30	5.30	24,650
09 Mar 17	5.35000 +0.00	5.40	5.30	5.35	28,988
08 Mar 17	5.35000 -0.05	5.40	5.30	5.40	42,721
07 Mar 17	5.40000 +0.00	5.45	5.35	5.40	128,378
06 Mar 17	5.40000 -0.20	5.60	5.32	5.60	70,144
03 Mar 17	5.60000 +0.35	5.60	5.35	5.35	91,086
02 Mar 17	5.25000 -0.05	5.30	5.20	5.30	60,980
01 Mar 17	5.30000 -0.05	5.38	5.25	5.35	35,561
28 Feb 17	5.35000 -0.05	5.40	5.32	5.40	40,436
27 Feb 17	5.40000 -0.05	5.45	5.35	5.40	96,207
24 Feb 17	5.45000 -0.05	5.50	5.40	5.45	54,567
23 Feb 17	5.50000 -0.05	5.65	5.50	5.60	72,421
22 Feb 17	5.55000 -0.05	5.63	5.50	5.60	133,164
21 Feb 17	5.60000 -0.10	5.68	5.60	5.65	34,916
17 Feb 17	5.70000 +0.00	5.75	5.60	5.75	33,153
16 Feb 17	5.70000 +0.00	5.75	5.65	5.70	58,282
15 Feb 17	5.70000 -0.10	5.80	5.70	5.80	68,769
14 Feb 17	5.80000 -0.10	5.90	5.80	5.85	38,284
13 Feb 17	5.90000 -0.10	5.90	5.75	5.90	89,266
10 Feb 17	6.00000 +0.00	6.05	5.85	5.85	48,722
09 Feb 17	6.00000 +0.03	6.05	5.92	5.95	67,590
08 Feb 17	5.97500 +0.17	6.00	5.70	5.80	66,848
07 Feb 17	5.80000 -0.05	5.85	5.70	5.85	57,030
06 Feb 17	5.85000 -0.10	5.95	5.82	5.90	37,241
03 Feb 17	5.95000 +0.10	6.05	5.82	5.85	159,644
02 Feb 17	5.85000 -0.05	5.90	5.78	5.90	942
01 Feb 17	5.90000 +0.00	5.90	5.78	5.85	248
31 Jan 17	5.90000 +0.10	5.90	5.80	5.80	9,421
30 Jan 17	5.80000 -0.15	5.90	5.70	5.90	125,979
27 Jan 17	5.95000 -0.05	6.00	5.85	6.00	61,550
26 Jan 17	6.00000 -0.10	6.10	5.91	6.10	40,531
25 Jan 17	6.10000 +0.20	6.10	5.90	5.90	27,310
24 Jan 17	5.90000 +0.00	6.00	5.90	5.90	23,724
23 Jan 17	5.90000 +0.10	5.93	5.75	5.75	60,050
20 Jan 17	5.80000 -0.10	5.95	5.80	5.90	25,903
19 Jan 17	5.90000 -0.15	6.00	5.86	6.00	33,363
18 Jan 17	6.05000 -0.15	6.15	5.96	6.15	55,369
17 Jan 17	6.20000 +0.15	6.24	6.05	6.05	95,950
13 Jan 17	6.05000 +0.05	6.10	5.97	6.00	42,070
12 Jan 17	6.00000 +0.10	6.00	5.80	5.90	41,495
11 Jan 17	5.90000 +0.15	5.90	5.70	5.70	38,772
10 Jan 17	5.75000 +0.25	5.75	5.50	5.50	92,550
09 Jan 17	5.50000 -0.10	5.65	5.50	5.65	25,857
06 Jan 17	5.60000 +0.00	5.65	5.55	5.65	30,550
05 Jan 17	5.60000 +0.05	5.65	5.60	5.60	35,212
04 Jan 17	5.55000 +0.05	5.65	5.45	5.45	37,833
03 Jan 17	5.50000 +0.00	5.57	5.40	5.50	51,198
30 Dec 16	5.50000 -0.05	5.60	5.50	5.55	30,883
29 Dec 16	5.55000 +0.10	5.55	5.45	5.50	41,202
28 Dec 16	5.45000 +0.05	5.50	5.40	5.40	30,607
27 Dec 16	5.40000 -0.05	5.47	5.30	5.40	44,709
23 Dec 16	5.45000 -0.10	5.53	5.40	5.50	40,608
22 Dec 16	5.55000 +0.00	5.65	5.47	5.55	53,903
21 Dec 16	5.55000 +0.10	5.55	5.40	5.40	31,933
20 Dec 16	5.45000 -0.10	5.70	5.40	5.65	84,033
19 Dec 16	5.55000 +0.05	5.68	5.35	5.50	89,161
16 Dec 16	5.50000 +0.10	5.50	5.35	5.40	33,935
15 Dec 16	5.40000 +0.00	5.45	5.25	5.35	40,283
14 Dec 16	5.40000 -0.20	5.60	5.40	5.50	45,424
13 Dec 16	5.60000 +0.00	5.65	5.53	5.55	39,590
12 Dec 16	5.60000 -0.10	5.75	5.55	5.65	70,233
09 Dec 16	5.70000 +0.10	5.82	5.60	5.60	148,264
08 Dec 16	5.60000 +0.10	5.65	5.50	5.50	43,618
07 Dec 16	5.50000 -0.05	5.65	5.50	5.55	39,544
06 Dec 16	5.55000 +0.05	5.55	5.45	5.45	53,644
05 Dec 16	5.50000 +0.00	5.60	5.45	5.50	80,848
02 Dec 16	5.50000 +0.07	5.50	5.40	5.50	49,760
01 Dec 16	5.42500 -0.02	5.60	5.38	5.45	63,226
30 Nov 16	5.45000 +0.05	5.53	5.35	5.35	125,777
29 Nov 16	5.40000 -0.10	5.45	5.30	5.40	86,281
28 Nov 16	5.50000 +0.20	5.50	5.30	5.40	243,291
25 Nov 16	5.30000 +1.05	5.40	4.90	4.95	330,513
23 Nov 16	4.25000 +0.10	4.35	4.15	4.20	44,225
22 Nov 16	4.15000 +0.00	4.30	4.05	4.05	45,394
21 Nov 16	4.15000 +0.00	4.20	4.05	4.20	43,817
18 Nov 16	4.15000 +0.20	4.20	3.90	3.90	49,658
17 Nov 16	3.95000 +0.00	4.03	3.90	3.90	31,564
16 Nov 16	3.95000 +0.05	4.00	3.85	3.90	42,517
15 Nov 16	3.90000 +0.10	3.90	3.78	3.80	29,462
14 Nov 16	3.80000 -0.14	3.95	3.75	3.90	45,947
11 Nov 16	3.94500 -0.11	4.03	3.86	4.00	89,081
10 Nov 16	4.05000 -0.10	4.18	4.00	4.10	56,593
09 Nov 16	4.15000 -0.20	4.30	4.15	4.25	42,382
08 Nov 16	4.35000 +0.10	4.35	4.20	4.20	28,802
07 Nov 16	4.25000 +0.15	4.45	4.25	4.35	78,253
04 Nov 16	4.10000 -0.20	4.30	4.07	4.20	50,881
03 Nov 16	4.30000 +0.00	4.35	4.25	4.30	20,547
02 Nov 16	4.30000 -0.10	4.40	4.30	4.40	45,804
01 Nov 16	4.40000 -0.05	4.50	4.30	4.40	63,750
31 Oct 16	4.45000 -0.04	4.47	4.40	4.45	24,292
28 Oct 16	4.49000 +0.02	4.49	4.43	4.45	26,898
27 Oct 16	4.47000 +0.00	4.50	4.44	4.50	14,074
26 Oct 16	4.47000 +0.00	4.57	4.47	4.47	32,988
25 Oct 16	4.47000 -0.05	4.55	4.46	4.53	85,884
24 Oct 16	4.52000 -0.08	4.59	4.47	4.59	27,783
21 Oct 16	4.60000 -0.09	4.68	4.58	4.64	62,635
20 Oct 16	4.69000 +0.07	4.69	4.58	4.61	65,452
19 Oct 16	4.62000 +0.05	4.68	4.56	4.56	69,792
18 Oct 16	4.57000 +0.10	4.63	4.47	4.47	65,326
17 Oct 16	4.47000 -0.01	4.47	4.42	4.46	38,549
14 Oct 16	4.48000 +0.09	4.49	4.38	4.38	35,872
13 Oct 16	4.39000 +0.02	4.41	4.30	4.33	26,648
12 Oct 16	4.37000 +0.06	4.38	4.25	4.27	38,105
11 Oct 16	4.31000 -0.02	4.34	4.29	4.33	49,389
10 Oct 16	4.33000 +0.01	4.36	4.30	4.31	15,384
07 Oct 16	4.32000 -0.03	4.34	4.26	4.34	99,061
06 Oct 16	4.35000 +0.04	4.38	4.28	4.28	28,657
05 Oct 16	4.31000 -0.10	4.42	4.30	4.42	30,134
04 Oct 16	4.41000 +0.00	4.46	4.37	4.39	102,269
03 Oct 16	4.41000 -0.04	4.46	4.39	4.44	34,523
30 Sep 16	4.45000 +0.00	4.48	4.43	4.45	33,576
29 Sep 16	4.45000 -0.08	4.54	4.41	4.51	30,560
28 Sep 16	4.53000 +0.07	4.55	4.39	4.44	49,090
27 Sep 16	4.46000 -0.06	4.56	4.44	4.49	49,305
26 Sep 16	4.52000 -0.17	4.66	4.52	4.66	43,181
23 Sep 16	4.69000 +0.02	4.72	4.64	4.64	92,953
22 Sep 16	4.67000 +0.06	4.75	4.63	4.63	49,832
21 Sep 16	4.61000 +0.07	4.62	4.53	4.56	71,045
20 Sep 16	4.54000 +0.04	4.55	4.50	4.50	34,026
19 Sep 16	4.50000 -0.05	4.59	4.50	4.58	45,780
16 Sep 16	4.55000 -0.02	4.56	4.49	4.52	48,816
15 Sep 16	4.57000 +0.01	4.61	4.55	4.57	57,030
14 Sep 16	4.56000 +0.09	4.57	4.41	4.41	64,202
13 Sep 16	4.47000 -0.11	4.52	4.34	4.52	65,153
12 Sep 16	4.58000 -0.08	4.69	4.52	4.63	58,766
09 Sep 16	4.66000 +0.00	4.68	4.57	4.59	98,229
08 Sep 16	4.66000 +0.03	4.66	4.61	4.64	69,430
07 Sep 16	4.63000 +0.09	4.64	4.53	4.57	22,395
06 Sep 16	4.54000 +0.10	4.55	4.45	4.45	79,007
02 Sep 16	4.44000 +0.14	4.44	4.29	4.29	28,226
01 Sep 16	4.30000 -0.04	4.34	4.23	4.33	28,450
31 Aug 16	4.34000 -0.08	4.43	4.27	4.41	45,322
30 Aug 16	4.42000 -0.04	4.48	4.40	4.40	40,993
29 Aug 16	4.46000 +0.08	4.47	4.39	4.40	29,782
26 Aug 16	4.38000 -0.07	4.51	4.35	4.49	33,442
25 Aug 16	4.45000 +0.03	4.47	4.40	4.41	25,580
24 Aug 16	4.42000 -0.03	4.47	4.38	4.45	18,943
23 Aug 16	4.45000 +0.05	4.49	4.41	4.42	29,120
22 Aug 16	4.40000 -0.05	4.45	4.36	4.45	28,104
19 Aug 16	4.45000 -0.03	4.46	4.39	4.43	71,904
18 Aug 16	4.48000 +0.06	4.48	4.39	4.40	17,271
17 Aug 16	4.42000 -0.02	4.46	4.34	4.43	35,656
16 Aug 16	4.44000 -0.02	4.49	4.42	4.48	56,527
15 Aug 16	4.46000 -0.04	4.52	4.46	4.49	26,444
12 Aug 16	4.50000 -0.10	4.61	4.47	4.59	54,198
11 Aug 16	4.60000 -0.06	4.69	4.51	4.69	71,658
10 Aug 16	4.66000 -0.12	4.84	4.61	4.79	41,480
09 Aug 16	4.78000 +0.05	4.89	4.76	4.81	47,589
08 Aug 16	4.73000 +0.00	4.77	4.70	4.73	126,676
05 Aug 16	4.73000 +0.02	4.78	4.65	4.69	65,100
04 Aug 16	4.71000 -0.01	4.76	4.67	4.68	30,918
03 Aug 16	4.72000 +0.09	4.72	4.58	4.65	36,550
02 Aug 16	4.63000 -0.02	4.78	4.59	4.70	74,565
01 Aug 16	4.65000 -0.13	4.83	4.64	4.75	39,138
29 Jul 16	4.78000 +0.06	4.80	4.70	4.70	26,372
28 Jul 16	4.72000 +0.00	4.76	4.68	4.70	22,410
27 Jul 16	4.72000 -0.08	4.89	4.70	4.80	56,630
26 Jul 16	4.80000 -0.10	4.93	4.78	4.89	43,185
25 Jul 16	4.90000 +0.23	4.90	4.66	4.66	72,720
22 Jul 16	4.67000 -0.07	4.76	4.65	4.74	54,224
21 Jul 16	4.74000 +0.08	4.76	4.66	4.68	64,039
20 Jul 16	4.66000 -0.12	4.83	4.66	4.75	102,091
19 Jul 16	4.78000 -0.16	4.92	4.76	4.92	49,841
18 Jul 16	4.94000 -0.02	4.98	4.88	4.91	81,445
15 Jul 16	4.96000 -0.04	5.02	4.91	4.98	90,713
14 Jul 16	5.00000 -0.02	5.08	5.00	5.03	35,778
13 Jul 16	5.02000 -0.03	5.18	4.97	5.06	83,336
12 Jul 16	5.05000 +0.05	5.13	5.00	5.03	90,247
11 Jul 16	5.00000 -0.07	5.09	4.96	5.04	40,925
08 Jul 16	5.07000 -0.08	5.16	5.01	5.16	45,581
07 Jul 16	5.15000 -0.10	5.35	5.11	5.24	34,612
06 Jul 16	5.25000 -0.03	5.31	5.18	5.27	40,403
05 Jul 16	5.28000 +0.03	5.29	5.16	5.22	65,445
01 Jul 16	5.25000 +0.03	5.29	5.22	5.22	16,463
30 Jun 16	5.22000 +0.10	5.23	5.04	5.11	52,126
29 Jun 16	5.12000 +0.10	5.17	5.03	5.04	36,300
28 Jun 16	5.02000 +0.26	5.05	4.84	4.84	47,059
27 Jun 16	4.76000 -0.29	5.01	4.75	5.00	85,981
24 Jun 16	5.05000 -0.17	5.10	4.95	4.99	44,755
23 Jun 16	5.22000 +0.06	5.26	5.13	5.23	83,916
22 Jun 16	5.16000 -0.02	5.24	5.14	5.23	53,951
21 Jun 16	5.18000 -0.05	5.23	5.10	5.22	94,317
20 Jun 16	5.23000 +0.13	5.31	5.17	5.17	55,749
17 Jun 16	5.10000 -0.09	5.36	5.10	5.23	80,953
16 Jun 16	5.19000 -0.07	5.23	5.05	5.20	58,012
15 Jun 16	5.26000 -0.14	5.45	5.24	5.34	44,251
14 Jun 16	5.40000 -0.04	5.46	5.33	5.43	64,839
13 Jun 16	5.44000 +0.07	5.45	5.29	5.31	41,812
10 Jun 16	5.37000 -0.14	5.51	5.31	5.47	49,236
09 Jun 16	5.51000 -0.04	5.54	5.47	5.49	33,496
08 Jun 16	5.55000 +0.07	5.62	5.47	5.53	64,751
07 Jun 16	5.48000 +0.11	5.51	5.41	5.45	82,175
06 Jun 16	5.37000 +0.27	5.42	5.11	5.11	116,607
03 Jun 16	5.10000 +0.20	5.13	4.90	4.90	168,071
02 Jun 16	4.90000 +0.03	4.95	4.82	4.85	32,080
01 Jun 16	4.87000 +0.07	4.89	4.72	4.81	29,835
31 May 16	4.80000 -0.11	4.92	4.80	4.83	64,156
27 May 16	4.91000 -0.05	4.98	4.81	4.88	36,150
26 May 16	4.96000 +0.01	5.05	4.92	4.96	72,401
25 May 16	4.95000 +0.02	5.02	4.91	4.94	64,427
24 May 16	4.93000 -0.13	5.10	4.90	5.06	124,076
23 May 16	5.06000 +0.00	5.10	5.02	5.04	18,471
20 May 16	5.06000 +0.11	5.08	4.95	4.95	89,703
19 May 16	4.95000 -0.05	5.01	4.83	4.95	120,378
18 May 16	5.00000 +0.05	5.13	4.87	4.92	122,281
17 May 16	4.95000 -0.19	5.19	4.88	5.07	323,438
16 May 16	5.14000 -0.16	5.34	4.98	5.32	176,395
13 May 16	5.30000 -0.11	5.40	5.27	5.32	132,379
12 May 16	5.41000 -0.02	5.62	5.33	5.49	207,779
11 May 16	5.43000 +0.02	5.59	5.41	5.45	289,721
10 May 16	5.41000 +0.17	5.42	5.21	5.21	169,798
09 May 16	5.24000 -0.08	5.31	5.18	5.26	145,615
06 May 16	5.32000 +0.12	5.35	5.13	5.13	203,787
05 May 16	5.20000 +0.26	5.28	4.98	4.98	285,297
04 May 16	4.94000 -0.18	5.02	4.83	4.88	181,024
03 May 16	5.12000 -0.16	5.20	4.95	5.20	139,505
02 May 16	5.28000 +0.06	5.30	5.11	5.20	126,181
29 Apr 16	5.22000 -0.13	5.41	5.19	5.41	67,368
28 Apr 16	5.35000 +0.00	5.47	5.31	5.40	132,626
27 Apr 16	5.35000 +0.22	5.36	5.12	5.16	143,312
26 Apr 16	5.13000 +0.22	5.29	4.90	4.90	230,258
25 Apr 16	4.91000 -0.06	5.01	4.82	4.99	119,053
22 Apr 16	4.97000 -0.22	5.36	4.91	5.16	276,173
21 Apr 16	5.19000 +0.16	5.37	5.03	5.03	254,747
20 Apr 16	5.03000 +0.03	5.03	4.90	4.92	73,780
19 Apr 16	5.00000 +0.17	5.01	4.87	4.88	70,459
18 Apr 16	4.83000 +0.12	4.89	4.67	4.67	66,163
15 Apr 16	4.71000 -0.01	4.75	4.63	4.68	61,218
14 Apr 16	4.72000 -0.10	4.85	4.71	4.80	40,412
13 Apr 16	4.82000 -0.06	4.91	4.81	4.89	47,008
12 Apr 16	4.88000 +0.13	4.90	4.74	4.74	135,786
11 Apr 16	4.75000 +0.22	4.75	4.58	4.58	74,776
08 Apr 16	4.53000 +0.04	4.63	4.52	4.56	69,557
07 Apr 16	4.49000 +0.04	4.50	4.42	4.42	52,292
06 Apr 16	4.45000 -0.09	4.55	4.43	4.53	74,710
05 Apr 16	4.54000 +0.02	4.58	4.45	4.49	58,441
04 Apr 16	4.52000 -0.08	4.61	4.52	4.55	63,034
01 Apr 16	4.60000 -0.05	4.60	4.51	4.58	42,265
31 Mar 16	4.65000 +0.04	4.72	4.58	4.58	78,918
30 Mar 16	4.61000 +0.11	4.67	4.52	4.52	98,029
29 Mar 16	4.50000 +0.18	4.54	4.29	4.29	69,150
28 Mar 16	4.32000 -0.01	4.36	4.25	4.31	101,669
24 Mar 16	4.33000 -0.01	4.36	4.27	4.31	110,256
23 Mar 16	4.34000 -0.25	4.54	4.34	4.53	121,609
22 Mar 16	4.59000 +0.09	4.61	4.44	4.44	110,529
21 Mar 16	4.50000 +0.25	4.51	4.30	4.30	109,277
18 Mar 16	4.25000 -0.16	4.45	4.25	4.40	368,136
17 Mar 16	4.41000 -0.03	4.50	4.37	4.49	92,833
16 Mar 16	4.44000 -0.04	4.48	4.29	4.47	148,691
15 Mar 16	4.48000 -0.11	4.54	4.44	4.53	79,853
14 Mar 16	4.59000 +0.07	4.60	4.47	4.50	106,239
11 Mar 16	4.52000 +0.05	4.61	4.51	4.55	98,505
10 Mar 16	4.47000 -0.11	4.59	4.45	4.56	105,599
09 Mar 16	4.58000 +0.16	4.66	4.43	4.43	92,243
08 Mar 16	4.42000 -0.09	4.49	4.37	4.45	195,375
07 Mar 16	4.51000 +0.02	4.55	4.45	4.46	125,532
04 Mar 16	4.49000 +0.01	4.53	4.47	4.47	98,116
03 Mar 16	4.48000 +0.01	4.63	4.42	4.47	180,991
02 Mar 16	4.47000 +0.02	4.51	4.41	4.45	119,726
01 Mar 16	4.45000 +0.09	4.53	4.40	4.40	139,837
29 Feb 16	4.36000 -0.01	4.42	4.34	4.37	92,587
26 Feb 16	4.37000 -0.01	4.46	4.34	4.40	142,044
25 Feb 16	4.38000 -0.02	4.43	4.30	4.39	103,444
24 Feb 16	4.40000 +0.07	4.40	4.19	4.24	130,756
23 Feb 16	4.33000 -0.01	4.33	4.19	4.26	146,101
22 Feb 16	4.34000 +0.10	4.43	4.30	4.30	170,306
19 Feb 16	4.24000 +0.14	4.25	4.02	4.09	174,312
18 Feb 16	4.10000 -0.14	4.23	3.98	4.10	403,690
17 Feb 16	4.24000 +0.66	4.24	3.78	3.79	250,980
16 Feb 16	3.58000 +0.06	3.63	3.49	3.59	119,032
12 Feb 16	3.52000 +0.09	3.57	3.44	3.45	110,318
11 Feb 16	3.43000 -0.16	3.54	3.38	3.51	176,542
10 Feb 16	3.59000 -0.13	3.75	3.58	3.71	123,779
09 Feb 16	3.72000 -0.20	3.94	3.72	3.89	114,397
08 Feb 16	3.92000 +0.05	3.98	3.72	3.85	241,046
05 Feb 16	3.87000 +0.04	3.90	3.78	3.81	101,266
04 Feb 16	3.83000 +0.06	3.90	3.77	3.79	147,383
03 Feb 16	3.77000 +0.24	3.77	3.55	3.56	196,938
02 Feb 16	3.53000 +0.01	3.54	3.32	3.44	149,661
01 Feb 16	3.52000 +0.03	3.55	3.41	3.48	183,213
29 Jan 16	3.49000 +0.11	3.53	3.39	3.40	195,936
28 Jan 16	3.38000 +0.19	3.38	3.26	3.28	254,953
27 Jan 16	3.19000 +0.19	3.20	3.00	3.00	127,800
26 Jan 16	3.00000 +0.11	3.02	2.91	2.94	162,258
25 Jan 16	2.89000 -0.20	3.06	2.88	3.06	174,158
22 Jan 16	3.09000 +0.19	3.13	2.96	2.98	204,642
21 Jan 16	2.90000 +0.21	2.92	2.67	2.70	186,280
20 Jan 16	2.69000 -0.03	2.74	2.54	2.66	269,640
19 Jan 16	2.72000 +0.12	2.72	2.58	2.60	238,733
15 Jan 16	2.60000 -0.45	2.82	2.58	2.82	427,453
14 Jan 16	3.05000 +0.01	3.08	2.88	3.05	251,952
13 Jan 16	3.04000 -0.17	3.29	3.02	3.29	128,913
12 Jan 16	3.21000 +0.03	3.29	3.11	3.21	104,493
11 Jan 16	3.18000 +0.05	3.19	3.08	3.15	180,596
08 Jan 16	3.13000 +0.12	3.17	2.99	3.04	208,135
07 Jan 16	3.01000 -0.28	3.32	3.00	3.23	187,723
06 Jan 16	3.29000 -0.07	3.42	3.28	3.32	198,042
05 Jan 16	3.36000 -0.14	3.53	3.35	3.53	195,407
04 Jan 16	3.50000 -0.04	3.55	3.41	3.54	218,516
31 Dec 15	3.54000 +0.02	3.57	3.45	3.50	153,905
30 Dec 15	3.52000 +0.08	3.53	3.38	3.41	144,030
29 Dec 15	3.44000 -0.12	3.57	3.42	3.57	174,524
28 Dec 15	3.56000 -0.03	3.58	3.49	3.52	82,040
24 Dec 15	3.59000 +0.07	3.60	3.43	3.55	98,736
23 Dec 15	3.52000 +0.20	3.53	3.35	3.36	195,186
22 Dec 15	3.32000 -0.12	3.43	3.31	3.42	186,881
21 Dec 15	3.44000 -0.05	3.55	3.41	3.49	222,073
18 Dec 15	3.49000 +0.12	3.49	3.34	3.36	181,938
17 Dec 15	3.37000 -0.01	3.41	3.30	3.41	225,477
16 Dec 15	3.38000 +0.23	3.39	3.11	3.22	295,654
15 Dec 15	3.15000 +0.15	3.20	3.02	3.02	229,714
14 Dec 15	3.00000 -0.07	3.12	2.99	3.09	194,963
11 Dec 15	3.07000 -0.04	3.12	3.05	3.11	147,290
10 Dec 15	3.11000 -0.05	3.18	3.05	3.12	180,634
09 Dec 15	3.16000 -0.05	3.35	3.13	3.21	257,728
08 Dec 15	3.21000 -0.26	3.39	3.18	3.39	331,040
07 Dec 15	3.47000 -0.20	3.63	3.47	3.62	202,618
04 Dec 15	3.67000 -0.11	3.77	3.64	3.75	237,960
03 Dec 15	3.78000 -0.02	3.82	3.72	3.80	185,614
02 Dec 15	3.80000 -0.16	3.95	3.79	3.94	251,071
01 Dec 15	3.96000 -0.06	4.11	3.95	4.06	236,997
30 Nov 15	4.02000 -0.17	4.23	4.00	4.20	617,172
27 Nov 15	4.19000 -0.07	4.28	4.15	4.27	155,485
25 Nov 15	4.26000 +0.05	4.26	4.13	4.21	303,122
24 Nov 15	4.21000 -0.29	4.66	4.17	4.64	749,471
23 Nov 15	4.50000 +0.43	4.69	4.22	4.22	501,135
20 Nov 15	4.07000 +0.05	4.10	3.99	4.06	187,048
19 Nov 15	4.02000 -0.27	4.33	3.95	4.33	397,808
18 Nov 15	4.29000 -0.02	4.40	4.26	4.31	105,599
17 Nov 15	4.31000 -0.18	4.55	4.28	4.51	218,046
16 Nov 15	4.49000 +0.19	4.50	4.28	4.28	470,351
13 Nov 15	4.30000 -0.05	4.42	4.30	4.37	147,470
12 Nov 15	4.35000 -0.01	4.48	4.31	4.34	153,191
11 Nov 15	4.36000 -0.17	4.55	4.33	4.55	200,368
10 Nov 15	4.53000 -0.05	4.63	4.44	4.58	153,423
09 Nov 15	4.58000 +0.06	4.68	4.52	4.57	185,467
06 Nov 15	4.52000 -0.16	4.63	4.40	4.62	228,272
05 Nov 15	4.68000 -0.17	4.85	4.64	4.85	157,188
04 Nov 15	4.85000 +0.09	4.86	4.66	4.74	378,051
03 Nov 15	4.76000 +0.03	4.78	4.64	4.75	327,830
02 Nov 15	4.73000 +0.09	4.74	4.58	4.73	160,078
30 Oct 15	4.64000 -0.04	4.73	4.53	4.69	176,238
29 Oct 15	4.68000 -0.15	4.83	4.56	4.83	249,301
28 Oct 15	4.83000 -0.01	4.98	4.78	4.87	199,598
27 Oct 15	4.84000 -0.24	5.03	4.80	5.00	139,833
26 Oct 15	5.08000 -0.16	5.28	5.05	5.27	140,306
23 Oct 15	5.24000 -0.12	5.35	5.24	5.35	226,371
22 Oct 15	5.36000 +0.20	5.38	5.21	5.23	253,119
21 Oct 15	5.16000 -0.01	5.35	4.99	5.15	864,462
20 Oct 15	5.17000 +0.05	5.32	5.13	5.18	295,205
19 Oct 15	5.12000 -0.04	5.15	5.03	5.14	86,336
16 Oct 15	5.16000 -0.04	5.24	5.12	5.21	66,030
15 Oct 15	5.20000 -0.05	5.32	5.16	5.26	216,786
14 Oct 15	5.25000 -0.01	5.34	5.22	5.28	149,068
13 Oct 15	5.26000 -0.22	5.44	5.24	5.42	323,323
12 Oct 15	5.48000 +0.01	5.54	5.40	5.54	73,796
09 Oct 15	5.47000 +0.07	5.54	5.39	5.46	443,237
08 Oct 15	5.40000 -0.05	5.47	5.33	5.46	111,709
07 Oct 15	5.45000 +0.17	5.45	5.29	5.34	145,752
06 Oct 15	5.28000 +0.08	5.32	5.19	5.26	173,329
05 Oct 15	5.20000 +0.30	5.23	4.90	4.90	125,374
02 Oct 15	4.90000 +0.12	4.97	4.77	4.77	227,851
01 Oct 15	4.78000 +0.13	4.87	4.73	4.75	197,289
30 Sep 15	4.65000 +0.19	4.66	4.49	4.53	199,214
29 Sep 15	4.46000 -0.17	4.60	4.42	4.60	237,386
28 Sep 15	4.63000 -0.08	4.68	4.59	4.68	133,921
25 Sep 15	4.71000 +0.17	4.71	4.50	4.59	203,551
24 Sep 15	4.54000 +0.03	4.58	4.44	4.44	116,310
23 Sep 15	4.51000 -0.09	4.65	4.49	4.62	173,070
22 Sep 15	4.60000 +0.04	4.70	4.49	4.59	230,276
21 Sep 15	4.56000 -0.12	4.73	4.51	4.67	232,967
18 Sep 15	4.68000 -0.09	4.86	4.54	4.77	334,317
17 Sep 15	4.77000 +0.18	4.86	4.52	4.58	220,560
16 Sep 15	4.59000 +0.26	4.62	4.39	4.40	411,280
15 Sep 15	4.33000 +0.10	4.33	4.21	4.27	161,914
14 Sep 15	4.23000 -0.07	4.34	4.22	4.34	130,571
11 Sep 15	4.30000 -0.05	4.32	4.22	4.31	195,228
10 Sep 15	4.35000 +0.08	4.41	4.23	4.30	192,372
09 Sep 15	4.27000 -0.07	4.42	4.23	4.39	203,861
08 Sep 15	4.34000 -0.16	4.52	4.25	4.52	304,876
04 Sep 15	4.50000 -0.19	4.72	4.47	4.70	159,775
03 Sep 15	4.69000 +0.10	4.76	4.58	4.61	167,074
02 Sep 15	4.59000 -0.12	4.79	4.56	4.71	130,386
01 Sep 15	4.71000 -0.31	4.95	4.69	4.91	158,602
31 Aug 15	5.02000 -0.20	5.20	4.93	5.10	255,201
28 Aug 15	5.22000 -0.08	5.27	5.08	5.18	186,341
27 Aug 15	5.30000 +0.31	5.31	5.00	5.06	269,239
26 Aug 15	4.99000 +0.26	5.10	4.80	5.10	336,973
25 Aug 15	4.73000 +0.04	5.07	4.73	5.02	270,896
24 Aug 15	4.69000 -0.17	5.06	4.67	4.89	545,622
21 Aug 15	4.86000 -0.11	5.01	4.84	4.97	173,979
20 Aug 15	4.97000 -0.19	5.15	4.96	5.15	204,957
19 Aug 15	5.16000 -0.17	5.33	5.11	5.33	156,274
18 Aug 15	5.33000 -0.05	5.41	5.29	5.39	152,543
17 Aug 15	5.38000 -0.05	5.41	5.32	5.40	190,529
14 Aug 15	5.43000 -0.01	5.51	5.41	5.46	88,426
13 Aug 15	5.44000 -0.20	5.62	5.37	5.62	187,002
12 Aug 15	5.64000 +0.10	5.66	5.54	5.57	110,243
11 Aug 15	5.54000 -0.16	5.65	5.45	5.65	138,917
10 Aug 15	5.70000 -0.02	5.75	5.62	5.75	125,846
07 Aug 15	5.72000 -0.08	5.94	5.67	5.77	110,062
06 Aug 15	5.80000 +0.12	5.81	5.59	5.70	199,849
05 Aug 15	5.68000 -0.28	6.04	5.68	5.99	195,540
04 Aug 15	5.96000 -0.22	6.25	5.89	6.24	222,173
03 Aug 15	6.18000 -0.15	6.32	6.13	6.26	117,660
31 Jul 15	6.33000 +0.14	6.35	6.21	6.22	174,606
30 Jul 15	6.19000 -0.24	6.42	6.17	6.40	217,572
29 Jul 15	6.43000 -0.18	6.57	6.36	6.55	193,271
28 Jul 15	6.61000 -0.15	6.62	6.43	6.57	219,741
27 Jul 15	6.76000 -0.19	6.97	6.69	6.93	123,667
24 Jul 15	6.95000 -0.14	7.07	6.92	7.07	69,139
23 Jul 15	7.09000 +0.08	7.10	7.00	7.06	113,452
22 Jul 15	7.01000 +0.04	7.10	6.91	6.93	70,355
21 Jul 15	6.97000 -0.16	7.14	6.96	7.11	114,028
20 Jul 15	7.13000 -0.19	7.32	7.11	7.31	90,866
17 Jul 15	7.32000 -0.14	7.45	7.31	7.45	78,659
16 Jul 15	7.46000 +0.10	7.48	7.33	7.35	80,738
15 Jul 15	7.36000 -0.17	7.48	7.32	7.48	70,445
14 Jul 15	7.53000 +0.02	7.53	7.43	7.48	50,387
13 Jul 15	7.51000 +0.07	7.53	7.34	7.44	129,730
10 Jul 15	7.44000 +0.19	7.49	7.23	7.26	147,024
09 Jul 15	7.25000 -0.20	7.53	7.20	7.51	147,032
08 Jul 15	7.45000 -0.15	7.65	7.38	7.55	103,646
07 Jul 15	7.60000 +0.04	7.61	7.40	7.51	120,970
06 Jul 15	7.56000 -0.16	7.67	7.56	7.64	86,650
02 Jul 15	7.72000 +0.07	7.73	7.64	7.68	73,349
01 Jul 15	7.65000 -0.10	7.82	7.63	7.76	72,637
30 Jun 15	7.75000 -0.10	7.86	7.70	7.82	141,021
29 Jun 15	7.85000 -0.29	8.07	7.84	8.07	292,092
26 Jun 15	8.14000 -0.10	8.24	8.05	8.24	127,591
25 Jun 15	8.24000 +0.04	8.28	8.16	8.22	89,227
24 Jun 15	8.20000 -0.02	8.31	8.18	8.20	141,755
23 Jun 15	8.22000 +0.13	8.25	8.07	8.08	184,920
22 Jun 15	8.09000 +0.06	8.14	8.01	8.02	279,915
19 Jun 15	8.03000 +0.10	8.04	7.88	7.91	226,874
18 Jun 15	7.93000 -0.02	8.03	7.91	8.00	102,865
17 Jun 15	7.95000 +0.03	7.98	7.87	7.93	120,772
16 Jun 15	7.92000 -0.03	7.98	7.90	7.97	89,493
15 Jun 15	7.95000 +0.03	7.99	7.87	7.88	126,287
12 Jun 15	7.92000 -0.18	8.03	7.88	8.01	120,820
11 Jun 15	8.10000 -0.08	8.21	8.07	8.21	116,948
10 Jun 15	8.18000 +0.18	8.21	8.10	8.10	180,019
09 Jun 15	8.00000 +0.18	8.01	7.83	7.87	211,662
08 Jun 15	7.82000 -0.19	8.05	7.72	8.05	258,618
05 Jun 15	8.01000 -0.10	8.15	8.00	8.05	218,181
04 Jun 15	8.11000 -0.31	8.37	8.09	8.37	282,065
03 Jun 15	8.42000 -0.25	8.63	8.42	8.61	296,785
02 Jun 15	8.67000 +0.13	8.69	8.56	8.56	276,900
01 Jun 15	8.54000 -0.15	8.68	8.52	8.68	238,532
29 May 15	8.69000 -0.01	8.71	8.55	8.63	124,845
28 May 15	8.70000 -0.09	8.70	8.47	8.57	115,829
27 May 15	8.79000 +0.03	8.80	8.70	8.78	115,767
26 May 15	8.76000 -0.22	8.94	8.72	8.90	134,117
22 May 15	8.98000 -0.09	9.09	8.97	9.01	97,269
21 May 15	9.07000 +0.04	9.07	8.99	9.04	57,693
20 May 15	9.03000 +0.12	9.04	8.95	8.96	190,171
19 May 15	8.91000 -0.31	9.16	8.90	9.15	160,848
18 May 15	9.22000 -0.03	9.25	9.17	9.17	61,575
15 May 15	9.25000 +0.00	9.29	9.16	9.24	107,385
14 May 15	9.25000 +0.05	9.29	9.21	9.28	30,798
13 May 15	9.20000 -0.10	9.34	9.15	9.33	32,539
12 May 15	9.30000 -0.06	9.41	9.26	9.35	90,982
11 May 15	9.36000 -0.07	9.53	9.34	9.49	185,121
08 May 15	9.43000 +0.06	9.53	9.36	9.44	124,855
07 May 15	9.37000 +0.00	9.40	9.24	9.38	121,040
06 May 15	9.37000 -0.38	9.66	9.28	9.66	336,535
05 May 15	9.75000 -0.13	9.92	9.71	9.89	114,760
04 May 15	9.88000 +0.08	9.98	9.82	9.84	58,674
01 May 15	9.80000 -0.12	9.91	9.78	9.91	114,822
30 Apr 15	9.92000 -0.20	10.10	9.83	10.05	246,355
29 Apr 15	10.12000 -0.13	10.26	10.07	10.25	132,715
28 Apr 15	10.25000 +0.10	10.38	10.19	10.19	175,276
27 Apr 15	10.15000 +0.04	10.21	10.10	10.16	111,317
24 Apr 15	10.11000 +0.05	10.16	10.00	10.08	108,228
23 Apr 15	10.06000 +0.00	10.14	9.94	10.09	80,055
22 Apr 15	10.06000 +0.25	10.13	9.84	9.85	132,825
21 Apr 15	9.81000 -0.15	10.00	9.80	9.95	60,613
20 Apr 15	9.96000 +0.02	10.10	9.93	9.93	129,769
17 Apr 15	9.94000 +0.04	9.94	9.78	9.85	108,143
16 Apr 15	9.90000 +0.18	9.97	9.80	9.81	106,551
15 Apr 15	9.72000 +0.11	9.88	9.57	9.58	144,482
14 Apr 15	9.61000 +0.11	9.65	9.54	9.59	121,899
13 Apr 15	9.50000 -0.03	9.56	9.43	9.48	130,197
10 Apr 15	9.53000 +0.08	9.55	9.41	9.46	146,746
09 Apr 15	9.45000 +0.07	9.52	9.34	9.37	143,316
08 Apr 15	9.38000 -0.01	9.51	9.32	9.49	112,435
07 Apr 15	9.39000 -0.07	9.53	9.36	9.45	150,929
06 Apr 15	9.46000 +0.15	9.61	9.36	9.37	134,471
02 Apr 15	9.31000 +0.00	9.37	9.28	9.30	87,168
01 Apr 15	9.31000 +0.01	9.35	9.24	9.27	91,993
31 Mar 15	9.30000 +0.07	9.30	9.15	9.16	84,820
30 Mar 15	9.23000 -0.02	9.33	9.20	9.22	67,038
27 Mar 15	9.25000 -0.09	9.40	9.23	9.35	97,513
26 Mar 15	9.34000 +0.03	9.41	9.27	9.35	128,063
25 Mar 15	9.31000 -0.28	9.63	9.27	9.63	293,409
24 Mar 15	9.59000 +0.08	9.64	9.44	9.53	185,976
23 Mar 15	9.51000 +0.35	9.55	9.27	9.37	257,631
20 Mar 15	9.16000 +0.10	9.35	9.09	9.12	345,925
19 Mar 15	9.06000 -0.15	9.19	9.01	9.08	87,525
18 Mar 15	9.21000 +0.28	9.24	8.83	8.90	200,653
17 Mar 15	8.93000 +0.02	9.03	8.82	8.89	140,495
16 Mar 15	8.91000 -0.03	9.09	8.89	8.96	115,729
13 Mar 15	8.94000 +0.00	8.95	8.82	8.91	86,194
12 Mar 15	8.94000 +0.07	9.00	8.87	8.98	81,919
11 Mar 15	8.87000 -0.06	8.95	8.74	8.95	105,043
10 Mar 15	8.93000 -0.06	9.02	8.89	8.96	110,067
09 Mar 15	8.99000 -0.23	9.25	8.94	9.25	129,144
06 Mar 15	9.22000 +0.12	9.25	9.02	9.02	272,504
05 Mar 15	9.10000 -0.18	9.37	9.08	9.25	205,225
04 Mar 15	9.28000 +0.10	9.35	9.11	9.18	161,341
03 Mar 15	9.18000 -0.01	9.32	9.17	9.28	152,362
02 Mar 15	9.19000 -0.23	9.37	9.08	9.37	124,395
27 Feb 15	9.42000 +0.09	9.45	9.36	9.39	242,535
26 Feb 15	9.33000 -0.40	9.61	9.31	9.61	228,662
25 Feb 15	9.73000 +0.05	9.77	9.66	9.72	178,593
24 Feb 15	9.68000 -0.01	9.70	9.59	9.64	373,272
23 Feb 15	9.69000 +0.15	9.73	9.40	9.48	324,560
20 Feb 15	9.54000 +0.40	9.54	9.06	9.16	647,408
19 Feb 15	9.14000 +0.18	9.39	9.05	9.07	465,771
18 Feb 15	8.96000 +0.12	8.98	8.77	8.79	236,672
17 Feb 15	8.84000 +0.08	8.87	8.76	8.85	293,248
13 Feb 15	8.76000 +0.05	8.83	8.70	8.78	153,197
12 Feb 15	8.71000 +0.06	8.78	8.67	8.73	113,629
11 Feb 15	8.65000 +0.04	8.72	8.54	8.57	182,149
10 Feb 15	8.61000 -0.17	8.79	8.57	8.77	197,524
09 Feb 15	8.78000 -0.01	8.90	8.73	8.88	174,740
06 Feb 15	8.79000 -0.22	9.00	8.74	8.96	147,140
05 Feb 15	9.01000 +0.17	9.04	8.84	8.88	150,326
04 Feb 15	8.84000 -0.24	9.04	8.80	9.00	253,462
03 Feb 15	9.08000 +0.18	9.21	8.88	8.95	208,306
02 Feb 15	8.90000 +0.17	8.93	8.76	8.82	141,199
30 Jan 15	8.73000 -0.01	8.84	8.62	8.63	106,310
29 Jan 15	8.74000 -0.16	8.90	8.70	8.85	162,976
28 Jan 15	8.90000 -0.04	9.05	8.84	8.97	164,113
27 Jan 15	8.94000 +0.09	8.99	8.76	8.78	174,234
26 Jan 15	8.85000 -0.01	8.93	8.83	8.87	109,712
23 Jan 15	8.86000 -0.09	9.06	8.86	8.93	195,684
22 Jan 15	8.95000 +0.06	9.01	8.88	8.88	168,487
21 Jan 15	8.89000 -0.13	9.06	8.87	9.04	305,702
20 Jan 15	9.02000 -0.28	9.28	9.00	9.26	179,657
16 Jan 15	9.30000 +0.16	9.30	9.06	9.06	99,969
15 Jan 15	9.14000 +0.05	9.32	9.09	9.15	165,976
14 Jan 15	9.09000 -0.02	9.13	8.91	9.04	128,687
13 Jan 15	9.11000 -0.01	9.22	9.02	9.14	115,642
12 Jan 15	9.12000 -0.09	9.15	8.98	9.13	171,620
09 Jan 15	9.21000 -0.04	9.35	9.20	9.23	135,700
08 Jan 15	9.25000 +0.16	9.28	9.10	9.11	172,356
07 Jan 15	9.09000 +0.23	9.10	8.84	8.94	177,732
06 Jan 15	8.86000 -0.16	9.05	8.86	9.00	129,637
05 Jan 15	9.02000 -0.10	9.10	8.92	9.07	207,642
02 Jan 15	9.12000 +0.06	9.17	9.02	9.05	158,375
31 Dec 14	9.06000 -0.05	9.16	9.02	9.07	154,510
30 Dec 14	9.11000 +0.03	9.16	9.02	9.08	192,946
29 Dec 14	9.08000 -0.04	9.17	9.08	9.12	186,508
26 Dec 14	9.12000 -0.03	9.25	9.12	9.19	74,667
24 Dec 14	9.15000 -0.01	9.19	9.06	9.13	69,144
23 Dec 14	9.16000 +0.11	9.20	9.02	9.04	161,719
22 Dec 14	9.05000 -0.13	9.22	9.03	9.20	320,333
19 Dec 14	9.18000 +0.21	9.24	8.92	8.98	421,924
18 Dec 14	8.97000 +0.19	8.98	8.76	8.85	216,886
17 Dec 14	8.78000 +0.23	8.83	8.51	8.57	278,845
16 Dec 14	8.55000 +0.15	8.74	8.43	8.44	249,246
15 Dec 14	8.40000 -0.20	8.64	8.29	8.59	442,320
12 Dec 14	8.60000 -0.23	8.87	8.58	8.75	232,790
11 Dec 14	8.83000 +0.02	9.02	8.78	8.79	211,479
10 Dec 14	8.81000 -0.27	9.06	8.77	9.03	222,494
09 Dec 14	9.08000 +0.16	9.09	8.82	8.82	308,218
08 Dec 14	8.92000 -0.09	9.02	8.90	8.95	280,707
05 Dec 14	9.01000 -0.08	9.14	8.88	9.03	297,067
04 Dec 14	9.09000 -0.27	9.30	9.04	9.30	254,905
03 Dec 14	9.36000 -0.20	9.65	9.34	9.56	272,342
02 Dec 14	9.56000 -0.09	9.79	9.44	9.65	178,598
01 Dec 14	9.65000 -0.20	9.98	9.51	9.82	216,096
28 Nov 14	9.85000 -0.26	9.94	9.69	9.69	111,644
26 Nov 14	10.11000 -0.06	10.18	9.92	10.00	102,548
25 Nov 14	10.17000 +0.05	10.27	10.11	10.17	251,945
24 Nov 14	10.12000 -0.12	10.25	10.01	10.25	328,077
21 Nov 14	10.24000 +0.09	10.33	10.21	10.28	179,551
20 Nov 14	10.15000 +0.03	10.24	10.09	10.12	166,838
19 Nov 14	10.12000 -0.10	10.29	10.11	10.23	288,444
18 Nov 14	10.22000 +0.14	10.27	10.07	10.07	311,962
17 Nov 14	10.08000 +0.19	10.08	9.85	9.85	386,878
14 Nov 14	9.89000 +0.08	10.03	9.75	9.84	300,673
13 Nov 14	9.81000 -0.12	9.90	9.77	9.88	248,555
12 Nov 14	9.93000 +0.20	10.00	9.71	9.74	463,681
11 Nov 14	9.73000 +0.20	9.73	9.54	9.54	355,167
10 Nov 14	9.53000 +0.05	9.63	9.46	9.54	167,365
07 Nov 14	9.48000 +0.24	9.54	9.28	9.30	308,569
06 Nov 14	9.24000 +0.00	9.28	9.19	9.19	174,472
05 Nov 14	9.24000 +0.10	9.25	9.13	9.18	310,657
04 Nov 14	9.14000 -0.36	9.51	9.11	9.45	279,459
03 Nov 14	9.50000 -0.21	9.70	9.45	9.67	189,386
31 Oct 14	9.71000 -0.12	9.80	9.65	9.79	214,165
30 Oct 14	9.83000 -0.07	9.84	9.45	9.81	238,927
29 Oct 14	9.90000 -0.01	10.05	9.82	9.98	152,641
28 Oct 14	9.91000 +0.10	9.95	9.81	9.82	143,538
27 Oct 14	9.81000 -0.01	9.88	9.71	9.80	133,682
24 Oct 14	9.82000 +0.17	9.84	9.70	9.71	157,813
23 Oct 14	9.65000 +0.22	9.68	9.48	9.49	167,074
22 Oct 14	9.43000 -0.44	9.87	9.40	9.87	229,512
21 Oct 14	9.87000 +0.21	9.94	9.63	9.69	100,310
20 Oct 14	9.66000 +0.01	9.69	9.52	9.58	105,248
17 Oct 14	9.65000 -0.07	9.80	9.61	9.78	115,875
16 Oct 14	9.72000 +0.20	9.81	9.40	9.42	124,271
15 Oct 14	9.52000 -0.21	9.70	9.33	9.69	181,172
14 Oct 14	9.73000 -0.03	9.88	9.72	9.74	264,613
13 Oct 14	9.76000 -0.15	10.05	9.76	9.91	169,178
10 Oct 14	9.91000 -0.23	10.16	9.85	10.12	162,197
09 Oct 14	10.14000 -0.25	10.39	10.09	10.34	134,234
08 Oct 14	10.39000 -0.10	10.48	10.26	10.48	135,906
07 Oct 14	10.49000 +0.07	10.52	10.40	10.42	116,059
06 Oct 14	10.42000 +0.03	10.49	10.35	10.42	207,955
03 Oct 14	10.39000 -0.09	10.47	10.34	10.43	127,846
02 Oct 14	10.48000 -0.05	10.54	10.30	10.54	277,670
01 Oct 14	10.53000 +0.03	10.64	10.47	10.50	118,809
30 Sep 14	10.50000 -0.03	10.53	10.32	10.48	130,217
29 Sep 14	10.53000 -0.03	10.56	10.45	10.50	89,880
26 Sep 14	10.56000 +0.07	10.61	10.43	10.50	111,957
25 Sep 14	10.49000 -0.14	10.59	10.45	10.55	137,637
24 Sep 14	10.63000 -0.11	10.69	10.55	10.66	188,651
23 Sep 14	10.74000 -0.15	10.92	10.70	10.90	119,351
22 Sep 14	10.89000 -0.11	10.98	10.82	10.98	116,644
19 Sep 14	11.00000 +0.04	11.11	10.90	10.96	198,500
18 Sep 14	10.96000 -0.05	11.10	10.87	11.06	106,200
17 Sep 14	11.01000 -0.14	11.37	10.99	11.14	163,300
16 Sep 14	11.15000 +0.71	11.17	10.69	10.69	371,500
15 Sep 14	10.44000 +0.01	10.49	10.37	10.48	246,400
12 Sep 14	10.43000 -0.11	10.51	10.36	10.50	172,800
11 Sep 14	10.54000 -0.25	10.74	10.49	10.70	291,800
10 Sep 14	10.79000 -0.06	10.88	10.73	10.80	178,200
09 Sep 14	10.85000 -0.14	10.96	10.75	10.91	183,500
08 Sep 14	10.99000 -0.28	11.27	10.95	11.25	188,300
05 Sep 14	11.27000 -0.07	11.34	11.25	11.34	102,800
04 Sep 14	11.34000 -0.06	11.45	11.27	11.40	108,700
03 Sep 14	11.40000 +0.11	11.46	11.33	11.36	82,900
02 Sep 14	11.29000 -0.24	11.50	11.29	11.50	123,900
29 Aug 14	11.53000 -0.17	11.71	11.50	11.64	144,400
28 Aug 14	11.70000 +0.12	11.70	11.53	11.58	105,500
27 Aug 14	11.58000 -0.12	11.66	11.47	11.66	121,300
26 Aug 14	11.70000 +0.03	11.80	11.67	11.71	105,900
25 Aug 14	11.67000 -0.01	11.73	11.62	11.65	92,200
22 Aug 14	11.68000 -0.06	11.76	11.62	11.76	88,100
21 Aug 14	11.74000 -0.01	11.80	11.70	11.70	87,100
20 Aug 14	11.75000 +0.02	11.80	11.70	11.73	69,200
19 Aug 14	11.73000 +0.04	11.77	11.66	11.73	124,200
18 Aug 14	11.69000 -0.01	11.76	11.68	11.72	56,000
15 Aug 14	11.70000 +0.12	11.71	11.52	11.58	141,800
14 Aug 14	11.58000 +0.10	11.61	11.47	11.48	91,400
13 Aug 14	11.48000 +0.07	11.53	11.37	11.40	71,300
12 Aug 14	11.41000 +0.06	11.44	11.29	11.30	65,300
11 Aug 14	11.35000 +0.08	11.38	11.25	11.25	235,600
08 Aug 14	11.27000 -0.02	11.30	11.18	11.28	123,000
07 Aug 14	11.29000 -0.07	11.38	11.25	11.32	97,500
06 Aug 14	11.36000 -0.02	11.40	11.27	11.40	143,100
05 Aug 14	11.38000 -0.02	11.43	11.34	11.42	96,100
04 Aug 14	11.40000 -0.03	11.47	11.31	11.47	66,800
01 Aug 14	11.43000 -0.04	11.49	11.32	11.43	76,200
31 Jul 14	11.47000 -0.04	11.51	11.31	11.47	112,200
30 Jul 14	11.51000 -0.17	11.63	11.45	11.60	136,200
29 Jul 14	11.68000 +0.02	11.80	11.64	11.69	73,500
28 Jul 14	11.66000 -0.07	11.75	11.62	11.73	72,600
25 Jul 14	11.73000 -0.07	11.84	11.72	11.75	57,700
24 Jul 14	11.80000 -0.07	11.86	11.77	11.86	44,500
23 Jul 14	11.87000 +0.08	11.87	11.75	11.80	111,300
22 Jul 14	11.79000 +0.01	11.83	11.75	11.77	102,000
21 Jul 14	11.78000 +0.02	11.81	11.68	11.76	64,800
18 Jul 14	11.76000 +0.02	11.84	11.74	11.74	38,900
17 Jul 14	11.74000 -0.16	11.85	11.72	11.85	62,300
16 Jul 14	11.90000 +0.10	11.90	11.74	11.78	61,300
15 Jul 14	11.80000 -0.11	11.89	11.78	11.89	83,100
14 Jul 14	11.91000 -0.02	11.92	11.85	11.90	84,500
11 Jul 14	11.93000 -0.08	11.96	11.86	11.96	61,700
10 Jul 14	12.01000 +0.02	12.02	11.88	11.93	64,100
09 Jul 14	11.99000 +0.03	12.03	11.94	11.96	54,655
08 Jul 14	11.96000 -0.04	12.03	11.90	12.03	58,163
07 Jul 14	12.00000 -0.22	12.16	11.97	12.15	97,500
03 Jul 14	12.22000 -0.10	12.35	12.16	12.35	61,800
02 Jul 14	12.32000 +0.18	12.38	12.22	12.22	146,100
01 Jul 14	12.14000 -0.13	12.26	12.14	12.23	34,300
30 Jun 14	12.27000 +0.10	12.27	12.14	12.14	113,400
27 Jun 14	12.17000 +0.12	12.19	12.05	12.06	52,000
26 Jun 14	12.05000 +0.18	12.07	11.87	11.87	78,200
25 Jun 14	11.87000 +0.01	11.93	11.86	11.86	51,200
24 Jun 14	11.86000 -0.14	12.02	11.81	12.02	113,800
23 Jun 14	12.00000 +0.00	12.04	11.93	11.98	69,100
20 Jun 14	12.00000 +0.05	12.05	11.90	12.00	115,200
19 Jun 14	11.95000 -0.01	12.01	11.90	11.97	85,300
18 Jun 14	11.96000 +0.01	11.96	11.88	11.92	76,200
17 Jun 14	11.95000 +0.04	11.97	11.88	11.92	85,200
16 Jun 14	11.91000 +0.00	11.96	11.86	11.91	60,100
13 Jun 14	11.91000 +0.04	11.93	11.86	11.92	62,100
12 Jun 14	11.87000 -0.01	11.94	11.80	11.94	60,000
11 Jun 14	11.88000 +0.09	11.94	11.80	11.82	86,800
10 Jun 14	11.79000 +0.16	11.86	11.64	11.64	139,300
09 Jun 14	11.63000 +0.05	11.67	11.56	11.62	113,600
06 Jun 14	11.58000 -0.11	11.66	11.55	11.65	103,200
05 Jun 14	11.69000 -0.03	11.76	11.64	11.76	80,100
04 Jun 14	11.72000 -0.10	11.84	11.68	11.83	172,600
03 Jun 14	11.82000 -0.06	11.86	11.73	11.85	87,800
02 Jun 14	11.88000 -0.11	12.00	11.85	11.95	94,400
30 May 14	11.99000 -0.04	12.05	11.95	11.98	96,700
29 May 14	12.03000 +0.02	12.19	11.98	12.01	94,800
28 May 14	12.01000 -0.30	12.32	11.98	12.17	155,000
27 May 14	12.31000 -0.05	12.41	12.23	12.41	79,800
23 May 14	12.36000 +0.06	12.40	12.29	12.31	106,000
22 May 14	12.30000 +0.08	12.36	12.15	12.19	65,000
21 May 14	12.22000 +0.02	12.25	12.07	12.16	72,200
20 May 14	12.20000 -0.02	12.25	12.16	12.21	64,300
19 May 14	12.22000 -0.09	12.33	12.21	12.27	53,600
16 May 14	12.31000 +0.04	12.37	12.21	12.23	75,900
15 May 14	12.27000 +0.07	12.28	12.13	12.24	123,900
14 May 14	12.20000 +0.26	12.24	11.96	11.97	152,000
13 May 14	11.94000 +0.01	11.97	11.90	11.95	89,500
12 May 14	11.93000 +0.03	11.97	11.85	11.90	123,900
09 May 14	11.90000 -0.09	11.99	11.85	11.96	121,900
08 May 14	11.99000 -0.11	12.14	11.95	12.09	182,500
07 May 14	12.10000 +0.00	12.14	12.05	12.13	119,200
06 May 14	12.10000 +0.06	12.16	12.04	12.10	100,300
05 May 14	12.04000 -0.04	12.11	11.98	12.07	89,800
02 May 14	12.08000 -0.11	12.17	12.04	12.14	75,500
01 May 14	12.19000 -0.03	12.32	12.12	12.23	118,600
30 Apr 14	12.22000 +0.11	12.36	12.07	12.09	181,600
29 Apr 14	12.11000 +0.24	12.27	11.98	12.05	459,800
28 Apr 14	11.87000 -0.05	11.93	11.83	11.90	108,500
25 Apr 14	11.92000 +0.08	11.96	11.81	11.82	265,000
24 Apr 14	11.84000 +0.22	11.86	11.61	11.65	133,100
23 Apr 14	11.62000 -0.09	11.76	11.60	11.66	104,500
22 Apr 14	11.71000 -0.13	11.84	11.66	11.84	107,200
21 Apr 14	11.84000 -0.09	11.90	11.75	11.89	177,600
17 Apr 14	11.93000 -0.04	12.01	11.89	11.94	116,300
16 Apr 14	11.97000 +0.05	12.00	11.89	11.91	182,200
15 Apr 14	11.92000 +0.02	11.92	11.81	11.86	101,600
14 Apr 14	11.90000 -0.06	12.00	11.87	11.96	136,600
11 Apr 14	11.96000 -0.10	12.12	11.91	12.09	123,600
10 Apr 14	12.06000 +0.16	12.10	11.81	11.81	162,200
09 Apr 14	11.90000 +0.22	12.02	11.67	11.68	261,900
08 Apr 14	11.68000 +0.08	11.75	11.60	11.63	117,500
07 Apr 14	11.60000 +0.12	11.62	11.47	11.47	120,800
04 Apr 14	11.48000 +0.01	11.57	11.47	11.52	100,500
03 Apr 14	11.47000 -0.09	11.65	11.47	11.56	83,500
02 Apr 14	11.56000 -0.03	11.62	11.52	11.62	97,400
01 Apr 14	11.59000 -0.05	11.70	11.56	11.63	107,700
31 Mar 14	11.64000 +0.10	11.68	11.53	11.56	145,100
28 Mar 14	11.54000 -0.08	11.62	11.48	11.60	126,100
27 Mar 14	11.62000 +0.11	11.62	11.51	11.53	101,400
26 Mar 14	11.51000 +0.10	11.52	11.37	11.42	86,300
25 Mar 14	11.41000 +0.05	11.43	11.33	11.33	147,100
24 Mar 14	11.36000 +0.10	11.37	11.21	11.25	81,000
21 Mar 14	11.26000 -0.04	11.40	11.21	11.38	201,100
20 Mar 14	11.30000 -0.08	11.33	11.24	11.33	90,200
19 Mar 14	11.38000 -0.26	11.58	11.28	11.57	134,200
18 Mar 14	11.64000 +0.10	11.71	11.52	11.52	86,700
17 Mar 14	11.54000 +0.12	11.57	11.41	11.45	94,900
14 Mar 14	11.42000 -0.03	11.54	11.37	11.41	61,500
13 Mar 14	11.45000 -0.03	11.52	11.41	11.48	65,200
12 Mar 14	11.48000 +0.02	11.48	11.39	11.41	86,600
11 Mar 14	11.46000 +0.05	11.50	11.34	11.40	81,100
10 Mar 14	11.41000 -0.14	11.55	11.36	11.55	118,400
07 Mar 14	11.55000 -0.26	11.80	11.50	11.72	100,100
06 Mar 14	11.81000 +0.05	11.91	11.74	11.80	153,400
05 Mar 14	11.76000 +0.10	11.85	11.63	11.70	251,800
04 Mar 14	11.66000 +0.21	11.68	11.46	11.50	288,400
03 Mar 14	11.45000 -0.07	11.55	11.26	11.48	205,300
28 Feb 14	11.52000 +0.10	11.58	11.20	11.29	227,500
27 Feb 14	11.42000 -0.17	11.67	11.39	11.55	278,000
26 Feb 14	11.59000 -0.18	11.79	11.53	11.75	403,700
25 Feb 14	11.77000 -0.03	11.89	11.73	11.77	183,300
24 Feb 14	11.80000 -0.39	12.16	11.76	12.16	223,000
21 Feb 14	12.19000 -0.20	12.19	11.93	12.07	297,000
20 Feb 14	12.39000 -1.01	12.43	11.72	11.99	562,600
19 Feb 14	13.40000 -0.24	13.63	13.35	13.63	133,200
18 Feb 14	13.64000 +0.06	13.67	13.59	13.62	66,000
14 Feb 14	13.58000 -0.01	13.63	13.49	13.55	118,700
13 Feb 14	13.59000 +0.05	13.65	13.41	13.48	101,500
12 Feb 14	13.54000 +0.15	13.61	13.38	13.38	83,600
11 Feb 14	13.39000 +0.09	13.42	13.28	13.30	86,100
10 Feb 14	13.30000 -0.08	13.39	13.26	13.39	77,000
07 Feb 14	13.38000 +0.21	13.41	13.24	13.25	68,400
06 Feb 14	13.17000 +0.21	13.21	12.90	12.91	57,900
05 Feb 14	12.96000 +0.10	13.03	12.71	12.82	105,300
04 Feb 14	12.86000 -0.04	12.96	12.70	12.93	65,400
03 Feb 14	12.90000 -0.23	13.21	12.86	13.21	131,200
31 Jan 14	13.13000 +0.18	13.16	12.82	12.85	81,800
30 Jan 14	12.95000 +0.14	12.97	12.80	12.80	89,000
29 Jan 14	12.81000 -0.02	12.89	12.76	12.81	175,300
28 Jan 14	12.83000 +0.02	12.86	12.77	12.81	103,400
27 Jan 14	12.81000 -0.11	12.97	12.80	12.96	85,200
24 Jan 14	12.92000 +0.00	13.03	12.91	12.93	74,100
23 Jan 14	12.92000 -0.05	12.96	12.81	12.92	76,000
22 Jan 14	12.97000 -0.12	13.13	12.97	13.09	79,400
21 Jan 14	13.09000 +0.15	13.16	12.96	13.04	102,800
17 Jan 14	12.94000 -0.11	13.13	12.86	13.13	114,600
16 Jan 14	13.05000 +0.41	13.10	12.71	12.71	128,500
15 Jan 14	12.64000 -0.04	12.76	12.63	12.68	109,800
14 Jan 14	12.68000 -0.17	12.87	12.65	12.87	123,700
13 Jan 14	12.85000 +0.05	12.92	12.78	12.82	113,500
10 Jan 14	12.80000 +0.06	12.83	12.68	12.70	71,300
09 Jan 14	12.74000 -0.11	12.85	12.71	12.79	87,900
08 Jan 14	12.85000 +0.18	12.88	12.65	12.67	63,000
07 Jan 14	12.67000 -0.20	12.90	12.61	12.88	69,100
06 Jan 14	12.87000 +0.18	12.89	12.68	12.77	118,100
03 Jan 14	12.69000 +0.04	12.74	12.65	12.73	74,900
02 Jan 14	12.65000 -0.03	12.75	12.65	12.71	60,800
31 Dec 13	12.68000 +0.11	12.71	12.57	12.61	66,600
30 Dec 13	12.57000 +0.01	12.62	12.53	12.55	146,300
27 Dec 13	12.56000 -0.12	12.63	12.43	12.43	214,300
26 Dec 13	12.68000 +0.01	12.84	12.58	12.71	60,000
24 Dec 13	12.67000 +0.03	12.71	12.56	12.63	74,500
23 Dec 13	12.64000 -0.10	12.85	12.59	12.79	102,100
20 Dec 13	12.74000 +0.23	12.74	12.50	12.50	107,100
19 Dec 13	12.51000 -0.12	12.64	12.47	12.55	61,100
18 Dec 13	12.63000 +0.09	12.70	12.49	12.56	100,700
17 Dec 13	12.54000 -0.19	12.73	12.53	12.70	99,000
16 Dec 13	12.73000 -0.05	12.85	12.62	12.85	81,800
13 Dec 13	12.78000 +0.09	12.82	12.63	12.72	56,400
12 Dec 13	12.69000 -0.18	12.98	12.60	12.80	237,500
11 Dec 13	12.87000 +0.04	12.88	12.73	12.83	77,400
10 Dec 13	12.83000 -0.06	12.92	12.82	12.89	92,200
09 Dec 13	12.89000 -0.02	12.91	12.81	12.90	121,400
06 Dec 13	12.91000 -0.03	12.96	12.81	12.96	108,200
05 Dec 13	12.94000 -0.07	13.02	12.85	12.97	81,600
04 Dec 13	13.01000 -0.12	13.12	12.85	13.07	112,500
03 Dec 13	13.13000 -0.03	13.21	12.92	13.16	180,900
02 Dec 13	13.16000 -0.18	13.38	13.10	13.38	111,000
29 Nov 13	13.34000 +0.11	13.39	13.24	13.25	55,300
27 Nov 13	13.23000 -0.40	13.55	13.12	13.53	172,900
26 Nov 13	13.63000 -0.30	13.90	13.51	13.90	276,300
25 Nov 13	13.93000 +0.09	13.95	13.82	13.84	130,800
22 Nov 13	13.84000 -0.07	13.91	13.66	13.90	99,300
21 Nov 13	13.91000 -0.07	14.08	13.87	14.05	134,500
20 Nov 13	13.98000 -0.02	14.12	13.95	14.04	143,100
19 Nov 13	14.00000 +0.07	14.05	13.92	13.92	96,100
18 Nov 13	13.93000 +0.05	14.04	13.85	13.87	188,600
15 Nov 13	13.88000 -0.02	13.96	13.80	13.93	155,900
14 Nov 13	13.90000 +0.12	13.92	13.71	13.72	165,700
13 Nov 13	13.78000 +0.38	13.84	13.39	13.39	242,600
12 Nov 13	13.40000 +0.01	13.51	13.26	13.38	180,000
11 Nov 13	13.39000 +0.01	13.48	13.25	13.39	120,200
08 Nov 13	13.38000 -0.13	13.53	13.27	13.48	182,400
07 Nov 13	13.51000 -0.25	13.77	13.46	13.75	184,400
06 Nov 13	13.76000 +0.21	13.79	13.56	13.59	154,200
05 Nov 13	13.55000 -0.03	13.80	13.42	13.59	251,300
04 Nov 13	13.58000 +0.05	13.60	13.48	13.58	103,100
01 Nov 13	13.53000 +0.06	13.59	13.42	13.44	61,300
31 Oct 13	13.47000 -0.07	13.58	13.11	13.48	90,200
30 Oct 13	13.54000 -0.17	13.74	13.43	13.71	125,600
29 Oct 13	13.71000 -0.15	13.94	13.64	13.89	40,200
28 Oct 13	13.86000 +0.15	13.92	13.70	13.72	78,900
25 Oct 13	13.71000 +0.13	13.71	13.54	13.55	56,000
24 Oct 13	13.58000 -0.01	13.64	13.52	13.60	59,600
23 Oct 13	13.59000 +0.01	13.65	13.53	13.54	66,700
22 Oct 13	13.58000 +0.03	13.64	13.54	13.61	78,200
21 Oct 13	13.55000 +0.00	13.58	13.41	13.56	86,900
18 Oct 13	13.55000 +0.13	13.58	13.42	13.43	61,700
17 Oct 13	13.42000 +0.13	13.42	13.22	13.33	77,400
16 Oct 13	13.29000 +0.18	13.33	13.13	13.13	87,200
15 Oct 13	13.11000 -0.21	13.24	13.05	13.23	58,600
14 Oct 13	13.32000 +0.08	13.33	13.12	13.17	35,200
11 Oct 13	13.24000 +0.33	13.24	12.83	12.85	95,800
10 Oct 13	12.91000 +0.05	12.91	12.80	12.88	122,500
09 Oct 13	12.86000 +0.07	12.90	12.75	12.83	208,400
08 Oct 13	12.79000 -0.22	13.07	12.79	13.02	94,100
07 Oct 13	13.01000 -0.05	13.11	12.99	12.99	87,800
04 Oct 13	13.06000 +0.05	13.15	13.00	13.00	36,400
03 Oct 13	13.01000 -0.25	13.27	12.95	13.27	76,300
02 Oct 13	13.26000 +0.19	13.31	12.94	12.98	117,300
01 Oct 13	13.07000 +0.11	13.07	12.89	12.96	67,100
30 Sep 13	12.96000 +0.01	13.01	12.91	12.96	129,300
27 Sep 13	12.95000 -0.03	12.97	12.91	12.97	71,400
26 Sep 13	12.98000 -0.01	13.12	12.95	12.99	54,800
25 Sep 13	12.99000 -0.05	13.06	12.93	13.06	69,000
24 Sep 13	13.04000 -0.17	13.18	13.00	13.17	58,400
23 Sep 13	13.21000 -0.08	13.30	13.14	13.23	134,300
20 Sep 13	13.29000 -0.10	13.40	13.14	13.39	96,100
19 Sep 13	13.39000 +0.08	13.43	13.19	13.37	108,600
18 Sep 13	13.31000 +0.27	13.37	12.90	13.04	98,000
17 Sep 13	13.04000 +0.05	13.04	12.91	12.99	82,300
16 Sep 13	12.99000 +0.15	13.04	12.87	12.98	50,800
13 Sep 13	12.84000 -0.11	12.95	12.81	12.95	77,100
12 Sep 13	12.95000 -0.23	13.15	12.94	13.14	164,900
11 Sep 13	13.18000 -0.12	13.31	13.03	13.25	60,000
10 Sep 13	13.30000 +0.09	13.34	13.21	13.21	79,900
09 Sep 13	13.21000 +0.09	13.31	13.19	13.20	70,800
06 Sep 13	13.12000 +0.16	13.21	13.09	13.10	98,200
05 Sep 13	12.96000 +0.21	12.98	12.76	12.79	112,500
04 Sep 13	12.75000 +0.14	12.76	12.57	12.69	90,700
03 Sep 13	12.61000 -0.22	12.97	12.61	12.91	103,500
30 Aug 13	12.83000 +0.12	12.92	12.70	12.73	102,600
29 Aug 13	12.71000 -0.08	12.79	12.68	12.79	60,800
28 Aug 13	12.79000 -0.36	12.89	12.72	12.82	154,800
27 Aug 13	13.15000 -0.06	13.23	13.06	13.16	134,300
26 Aug 13	13.21000 +0.02	13.29	13.15	13.19	124,400
23 Aug 13	13.19000 +0.21	13.23	12.95	13.02	147,600
22 Aug 13	12.98000 -0.11	13.10	12.93	13.10	131,500
21 Aug 13	13.09000 -0.23	13.27	13.06	13.26	88,500
20 Aug 13	13.32000 -0.05	13.55	13.22	13.37	67,000
19 Aug 13	13.37000 -0.28	13.70	13.35	13.70	90,300
16 Aug 13	13.65000 -0.16	13.83	13.60	13.83	51,900
15 Aug 13	13.81000 +0.25	13.89	13.51	13.51	79,500
14 Aug 13	13.56000 +0.05	13.62	13.39	13.56	72,700
13 Aug 13	13.51000 +0.15	13.57	13.30	13.48	149,700
12 Aug 13	13.36000 -0.23	13.61	13.24	13.61	123,800
09 Aug 13	13.59000 +0.00	13.66	13.50	13.55	55,700
08 Aug 13	13.59000 +0.02	13.63	13.50	13.61	53,300
07 Aug 13	13.57000 -0.03	13.61	13.41	13.50	139,800
06 Aug 13	13.60000 +0.00	13.68	13.41	13.68	226,500
05 Aug 13	13.60000 -0.08	13.78	13.56	13.61	38,400
02 Aug 13	13.68000 -0.09	13.80	13.62	13.79	125,500
01 Aug 13	13.77000 -0.02	13.89	13.71	13.86	128,300
31 Jul 13	13.79000 +0.08	13.83	13.66	13.68	121,800
30 Jul 13	13.71000 -0.79	14.52	13.64	14.52	169,400
29 Jul 13	14.50000 +0.03	14.55	14.35	14.36	62,900
26 Jul 13	14.47000 -0.03	14.63	14.46	14.50	50,400
25 Jul 13	14.50000 +0.01	14.66	14.41	14.52	66,500
24 Jul 13	14.49000 -0.14	14.75	14.36	14.71	109,800
23 Jul 13	14.63000 +0.11	14.68	14.55	14.57	96,200
22 Jul 13	14.52000 +0.23	14.56	14.31	14.38	103,500
19 Jul 13	14.29000 -0.05	14.32	14.22	14.25	56,200
18 Jul 13	14.34000 +0.07	14.42	14.25	14.31	76,300
17 Jul 13	14.27000 +0.07	14.30	14.04	14.22	80,400
16 Jul 13	14.20000 +0.03	14.21	14.02	14.12	71,300
15 Jul 13	14.17000 +0.11	14.19	14.00	14.02	101,700
12 Jul 13	14.06000 -0.04	14.17	13.94	14.11	105,800
11 Jul 13	14.10000 +0.41	14.10	13.82	13.87	180,400
10 Jul 13	13.69000 -0.05	13.78	13.47	13.78	201,900
09 Jul 13	13.74000 +0.01	13.83	13.61	13.83	100,800
08 Jul 13	13.73000 +0.32	13.76	13.46	13.48	111,400
05 Jul 13	13.41000 -0.16	13.71	13.22	13.49	121,100
03 Jul 13	13.57000 -0.06	13.64	13.43	13.63	44,300
02 Jul 13	13.63000 -0.10	13.89	13.48	13.82	108,900
01 Jul 13	13.73000 +0.01	13.99	13.72	13.83	58,100
28 Jun 13	13.72000 +0.00	13.85	13.42	13.61	185,500
27 Jun 13	13.72000 +1.29	13.72	12.65	12.65	295,600
26 Jun 13	12.43000 -0.07	12.64	12.33	12.60	105,900
25 Jun 13	12.50000 +0.11	12.51	12.28	12.46	126,200
24 Jun 13	12.39000 -0.25	12.55	12.15	12.52	154,500
21 Jun 13	12.64000 +0.14	12.66	12.30	12.43	176,100
20 Jun 13	12.50000 -0.56	12.85	12.37	12.82	238,300
19 Jun 13	13.06000 -0.30	13.46	13.00	13.39	69,000
18 Jun 13	13.36000 -0.05	13.45	13.20	13.45	84,400
17 Jun 13	13.41000 -0.02	13.66	13.32	13.53	80,900
14 Jun 13	13.43000 -0.13	13.55	13.35	13.52	55,500
13 Jun 13	13.56000 +0.28	13.58	13.27	13.35	66,100
12 Jun 13	13.28000 -0.32	13.60	13.28	13.60	78,400
11 Jun 13	13.60000 -0.15	13.63	13.54	13.61	65,800
10 Jun 13	13.75000 -0.05	13.85	13.65	13.85	36,600
07 Jun 13	13.80000 +0.00	13.90	13.72	13.85	82,700
06 Jun 13	13.80000 +0.05	13.87	13.69	13.78	77,800
05 Jun 13	13.75000 -0.39	14.14	13.63	14.14	98,900
04 Jun 13	14.14000 -0.15	14.29	14.07	14.15	86,700
03 Jun 13	14.29000 +0.00	14.42	14.14	14.26	116,200
31 May 13	14.29000 -0.24	14.48	14.23	14.43	153,400
30 May 13	14.53000 +0.00	14.63	14.45	14.50	90,900
29 May 13	14.53000 -0.38	14.68	14.40	14.51	113,500
28 May 13	14.91000 +0.07	15.14	14.88	15.05	130,600
24 May 13	14.84000 -0.07	14.95	14.75	14.83	56,300
23 May 13	14.91000 -0.01	14.98	14.79	14.84	77,600
22 May 13	14.92000 -0.11	15.18	14.92	15.03	67,100
21 May 13	15.03000 -0.33	15.18	14.93	15.18	102,500
20 May 13	15.36000 +0.34	15.37	15.01	15.05	57,900
17 May 13	15.02000 +0.01	15.05	14.75	14.82	73,100
16 May 13	15.01000 +0.09	15.06	14.89	14.92	59,600
15 May 13	14.92000 -0.13	15.07	14.85	15.05	71,300
14 May 13	15.05000 +0.10	15.11	14.85	14.91	74,400
13 May 13	14.95000 +0.02	15.00	14.85	14.97	66,700
10 May 13	14.93000 +0.04	14.95	14.77	14.79	62,900
09 May 13	14.89000 -0.06	14.97	14.77	14.93	18,900
08 May 13	14.95000 +0.04	14.98	14.77	14.88	17,896
07 May 13	14.91000 +0.01	15.02	14.73	14.99	78,500
06 May 13	14.90000 +0.07	14.96	14.80	14.87	103,900
03 May 13	14.83000 +0.11	14.89	14.74	14.77	111,600
02 May 13	14.72000 +0.19	14.76	14.51	14.59	95,000
01 May 13	14.53000 -0.18	14.71	14.40	14.59	72,100
30 Apr 13	14.71000 +0.70	14.72	14.11	14.14	266,200
29 Apr 13	14.01000 +0.32	14.02	13.77	13.78	80,800
26 Apr 13	13.69000 +0.21	13.78	13.36	13.44	99,800
25 Apr 13	13.48000 +0.11	13.50	13.34	13.40	84,200
24 Apr 13	13.37000 +0.03	13.45	13.15	13.35	122,300
23 Apr 13	13.34000 -0.35	13.76	13.12	13.73	155,100
22 Apr 13	13.69000 -0.05	13.77	13.57	13.77	81,900
19 Apr 13	13.74000 +0.20	13.76	13.53	13.62	61,000
18 Apr 13	13.54000 +0.00	13.61	13.40	13.54	109,900
17 Apr 13	13.54000 -0.30	13.81	13.34	13.79	119,300
16 Apr 13	13.84000 +0.15	13.95	13.77	13.79	101,200
15 Apr 13	13.69000 -0.60	14.25	13.67	14.25	163,400
12 Apr 13	14.29000 -0.27	14.52	14.26	14.50	53,000
11 Apr 13	14.56000 -0.01	14.64	14.51	14.59	55,200
10 Apr 13	14.57000 +0.22	14.61	14.37	14.40	184,400
09 Apr 13	14.35000 +0.06	14.47	14.31	14.36	199,300
08 Apr 13	14.29000 +0.00	14.31	14.16	14.30	24,788
05 Apr 13	14.29000 -0.14	14.34	14.17	14.27	28,844
04 Apr 13	14.43000 -0.15	14.65	14.38	14.58	77,900
03 Apr 13	14.58000 -0.08	14.75	14.39	14.70	78,900
02 Apr 13	14.66000 +0.18	14.73	14.51	14.51	83,800
01 Apr 13	14.48000 -0.10	14.65	14.43	14.58	65,300
28 Mar 13	14.58000 +0.23	14.70	14.36	14.36	95,300
27 Mar 13	14.35000 -0.14	14.45	14.30	14.39	89,800
26 Mar 13	14.49000 +0.00	14.58	14.28	14.55	93,700
25 Mar 13	14.49000 -0.10	14.72	14.48	14.70	102,800
22 Mar 13	14.59000 +0.05	14.69	14.53	14.55	53,600
21 Mar 13	14.54000 -0.09	14.65	14.49	14.65	44,600
20 Mar 13	14.63000 +0.23	14.68	14.48	14.49	61,600
19 Mar 13	14.40000 -0.03	14.56	14.34	14.36	70,600
18 Mar 13	14.43000 +0.01	14.55	14.30	14.42	100,000
15 Mar 13	14.42000 -0.22	14.65	14.40	14.63	241,500
14 Mar 13	14.64000 +0.11	14.65	14.43	14.56	88,800
13 Mar 13	14.53000 -0.19	14.75	14.52	14.75	71,900
12 Mar 13	14.72000 -0.09	14.91	14.67	14.85	44,000
11 Mar 13	14.81000 +0.22	14.84	14.55	14.55	69,900
08 Mar 13	14.59000 -0.05	14.77	14.58	14.69	80,600
07 Mar 13	14.64000 -0.08	14.76	14.58	14.76	85,200
06 Mar 13	14.72000 +0.17	14.77	14.60	14.61	132,500
05 Mar 13	14.55000 -0.45	15.02	14.55	15.00	286,900
04 Mar 13	15.00000 -0.01	15.04	14.85	15.01	128,400
01 Mar 13	15.01000 +0.09	15.06	14.78	14.94	92,700
28 Feb 13	14.92000 -0.35	15.38	14.87	15.27	189,400
27 Feb 13	15.27000 -0.68	15.70	15.17	15.66	231,800
26 Feb 13	15.95000 -0.05	16.08	15.91	16.08	147,700
25 Feb 13	16.00000 -0.19	16.30	15.98	16.18	112,200
22 Feb 13	16.19000 +0.16	16.20	15.96	16.03	56,300
21 Feb 13	16.03000 -0.10	16.13	15.96	16.10	87,700
20 Feb 13	16.13000 -0.09	16.22	16.09	16.21	73,100
19 Feb 13	16.22000 +0.17	16.24	15.98	16.03	88,600
15 Feb 13	16.05000 -0.09	16.08	15.95	16.03	68,800
14 Feb 13	16.14000 -0.15	16.34	16.08	16.29	59,600
13 Feb 13	16.29000 +0.15	16.32	16.16	16.22	76,900
12 Feb 13	16.14000 -0.06	16.22	16.08	16.18	90,500
11 Feb 13	16.20000 -0.15	16.36	16.14	16.36	87,100
08 Feb 13	16.35000 -0.04	16.40	16.27	16.32	75,700
07 Feb 13	16.39000 -0.09	16.51	16.22	16.51	107,800
06 Feb 13	16.48000 -0.15	16.63	16.41	16.63	53,500
05 Feb 13	16.63000 +0.29	16.66	16.31	16.39	89,600
04 Feb 13	16.34000 +0.07	16.37	16.13	16.25	67,100
01 Feb 13	16.27000 +0.19	16.27	16.12	16.16	82,800
31 Jan 13	16.08000 -0.26	16.38	16.05	16.38	98,800
30 Jan 13	16.34000 -0.06	16.43	16.27	16.43	59,600
29 Jan 13	16.40000 +0.14	16.50	16.26	16.32	80,800
28 Jan 13	16.26000 +0.15	16.32	16.07	16.08	72,400
25 Jan 13	16.11000 -0.14	16.22	16.02	16.21	116,200
24 Jan 13	16.25000 -0.31	16.43	16.12	16.43	192,400
23 Jan 13	16.56000 -0.45	16.92	16.48	16.88	86,100
22 Jan 13	17.01000 +0.68	17.01	16.59	16.60	97,300
18 Jan 13	16.33000 +0.05	16.36	16.15	16.22	68,600
17 Jan 13	16.28000 +0.12	16.31	16.17	16.19	64,500
16 Jan 13	16.16000 -0.01	16.18	16.09	16.13	49,800
15 Jan 13	16.17000 -0.01	16.20	16.02	16.15	96,900
14 Jan 13	16.18000 +0.08	16.21	15.99	16.13	68,200
11 Jan 13	16.10000 +0.12	16.15	15.98	16.08	167,600
10 Jan 13	15.98000 +0.28	16.03	15.71	15.76	111,100
09 Jan 13	15.70000 -0.01	15.76	15.60	15.74	43,100
08 Jan 13	15.71000 +0.06	15.72	15.44	15.70	91,200
07 Jan 13	15.65000 +0.01	15.70	15.52	15.61	153,300
04 Jan 13	15.64000 +0.05	15.69	15.61	15.64	70,000
03 Jan 13	15.59000 +0.07	15.59	15.45	15.52	99,400
02 Jan 13	15.52000 +0.28	15.52	15.25	15.49	72,400
31 Dec 12	15.24000 +0.18	15.25	15.01	15.07	66,800
28 Dec 12	15.06000 -0.03	15.07	14.91	15.06	59,200
27 Dec 12	15.09000 +0.06	15.11	14.94	15.05	160,500
26 Dec 12	15.03000 -0.05	15.10	14.97	15.05	24,400
24 Dec 12	15.08000 -0.02	15.15	15.01	15.08	42,400
21 Dec 12	15.10000 +0.08	15.11	14.80	14.89	60,800
20 Dec 12	15.02000 +0.05	15.02	14.90	14.95	52,200
19 Dec 12	14.97000 +0.00	15.06	14.90	14.94	44,300
18 Dec 12	14.97000 +0.09	14.97	14.76	14.87	54,000
17 Dec 12	14.88000 -0.02	14.94	14.75	14.94	71,100
14 Dec 12	14.90000 -0.13	15.06	14.86	15.04	54,200
13 Dec 12	15.03000 -0.12	15.15	14.92	15.13	53,200
12 Dec 12	15.15000 +0.04	15.25	15.06	15.10	59,000
11 Dec 12	15.11000 +0.05	15.13	15.00	15.09	54,600
10 Dec 12	15.06000 +0.13	15.09	14.93	15.05	63,100
07 Dec 12	14.93000 +0.25	15.00	14.70	14.74	58,600
06 Dec 12	14.68000 -0.07	14.81	14.62	14.74	34,000
05 Dec 12	14.75000 +0.01	14.81	14.58	14.74	68,800
04 Dec 12	14.74000 -0.07	14.89	14.54	14.81	100,500
03 Dec 12	14.81000 -0.24	15.10	14.77	15.09	139,400
30 Nov 12	15.05000 +0.01	15.06	14.91	15.05	160,200
29 Nov 12	15.04000 -0.01	15.13	14.91	15.02	76,400
28 Nov 12	15.05000 -0.42	15.16	14.90	15.14	73,200
27 Nov 12	15.47000 +0.19	15.50	15.28	15.35	326,200
26 Nov 12	15.28000 +0.00	15.29	15.11	15.25	56,400
23 Nov 12	15.28000 +0.41	15.30	14.90	14.90	43,900
21 Nov 12	14.87000 -0.02	14.93	14.63	14.93	49,500
20 Nov 12	14.89000 -0.20	15.11	14.62	15.10	89,600
19 Nov 12	15.09000 +0.42	15.09	14.77	14.88	79,600
16 Nov 12	14.67000 +0.16	14.71	14.44	14.55	55,700
15 Nov 12	14.51000 -0.30	14.89	14.49	14.78	90,300
14 Nov 12	14.81000 -0.47	15.27	14.68	15.27	90,200
13 Nov 12	15.28000 -0.13	15.43	15.13	15.43	97,100
12 Nov 12	15.41000 +0.00	15.53	15.31	15.51	38,000
09 Nov 12	15.41000 -0.14	15.55	15.39	15.55	80,900
08 Nov 12	15.55000 -0.22	15.89	15.47	15.68	124,100
07 Nov 12	15.77000 +0.11	15.84	15.56	15.56	56,800
06 Nov 12	15.66000 -0.06	15.91	15.63	15.77	69,400
05 Nov 12	15.72000 -0.02	15.92	15.68	15.78	61,800
02 Nov 12	15.74000 -0.18	16.01	15.71	15.98	49,000
01 Nov 12	15.92000 -0.06	16.03	15.81	15.96	61,000
31 Oct 12	15.98000 +0.22	15.98	15.75	15.77	112,500
26 Oct 12	15.76000 +0.44	15.85	15.26	15.34	102,800
25 Oct 12	15.32000 +0.15	15.36	15.18	15.21	29,200
24 Oct 12	15.17000 -0.02	15.32	15.09	15.29	51,500
23 Oct 12	15.19000 -0.10	15.28	15.06	15.24	48,400
22 Oct 12	15.29000 -0.02	15.37	15.16	15.32	25,400
19 Oct 12	15.31000 -0.21	15.51	15.22	15.50	33,200
18 Oct 12	15.52000 -0.09	15.71	15.49	15.60	65,600
17 Oct 12	15.61000 +0.40	15.65	15.31	15.31	60,100
16 Oct 12	15.21000 -0.05	15.40	15.21	15.26	70,000
15 Oct 12	15.26000 +0.05	15.34	15.12	15.21	59,900
12 Oct 12	15.21000 -0.11	15.37	15.18	15.30	52,200
11 Oct 12	15.32000 -0.17	15.59	15.31	15.53	65,900
10 Oct 12	15.49000 -0.16	15.90	15.41	15.72	135,300
09 Oct 12	15.65000 -0.08	15.79	15.62	15.79	212,900
08 Oct 12	15.73000 +0.03	15.81	15.65	15.69	14,300
05 Oct 12	15.70000 +0.00	15.89	15.62	15.88	88,100
04 Oct 12	15.70000 +0.11	15.81	15.67	15.68	61,900
03 Oct 12	15.59000 +0.07	15.68	15.51	15.58	48,100
02 Oct 12	15.52000 +0.18	15.66	15.36	15.47	126,200
01 Oct 12	15.34000 +0.06	15.49	15.23	15.34	88,300
28 Sep 12	15.28000 +0.28	15.36	14.90	15.02	81,500
27 Sep 12	15.00000 +0.03	15.05	14.88	15.05	35,900
26 Sep 12	14.97000 -0.11	15.19	14.93	15.09	57,800
25 Sep 12	15.08000 -0.10	15.34	14.94	15.26	59,600
24 Sep 12	15.18000 -0.39	15.63	15.17	15.40	91,100
21 Sep 12	15.57000 +0.42	15.61	15.06	15.20	195,700
20 Sep 12	15.15000 +0.03	15.15	14.96	15.04	47,600
19 Sep 12	15.12000 -0.05	15.20	14.98	15.20	47,600
18 Sep 12	15.17000 -0.15	15.26	15.03	15.25	78,700
17 Sep 12	15.32000 +0.05	15.49	15.20	15.26	72,200
14 Sep 12	15.27000 +0.56	15.27	14.73	14.76	90,400
13 Sep 12	14.71000 +0.11	14.73	14.50	14.60	97,500
12 Sep 12	14.60000 +0.03	14.62	14.38	14.55	85,300
11 Sep 12	14.57000 +0.15	14.57	14.37	14.55	82,900
10 Sep 12	14.42000 -0.05	14.53	14.42	14.47	46,000
07 Sep 12	14.47000 +0.02	14.50	14.41	14.44	46,600
06 Sep 12	14.45000 +0.23	14.49	14.27	14.31	173,300
05 Sep 12	14.22000 -0.69	14.37	13.92	14.31	213,400
04 Sep 12	14.91000 -0.20	15.12	14.88	15.11	87,900
31 Aug 12	15.11000 -0.19	15.47	15.05	15.40	110,900
30 Aug 12	15.30000 -0.26	15.73	15.30	15.73	45,700
29 Aug 12	15.56000 -0.48	15.76	15.43	15.51	83,600
28 Aug 12	16.04000 +0.08	16.18	15.99	16.04	104,400
27 Aug 12	15.96000 +0.06	16.03	15.88	15.95	67,600
24 Aug 12	15.90000 +0.09	15.96	15.82	15.82	30,100
23 Aug 12	15.81000 -0.11	15.94	15.81	15.89	57,600
22 Aug 12	15.92000 +0.04	15.96	15.81	15.90	98,500
21 Aug 12	15.88000 -0.19	16.24	15.84	16.12	109,400
20 Aug 12	16.07000 +0.00	16.30	16.04	16.04	77,100
17 Aug 12	16.07000 -0.01	16.13	16.02	16.09	24,500
16 Aug 12	16.08000 +0.12	16.16	15.93	15.95	56,900
15 Aug 12	15.96000 -0.05	16.07	15.88	15.96	140,200
14 Aug 12	16.01000 +0.10	16.08	15.87	15.97	119,700
13 Aug 12	15.91000 +0.04	16.00	15.80	15.90	192,000
10 Aug 12	15.87000 +0.17	15.87	15.67	15.68	40,800
09 Aug 12	15.70000 +0.14	15.79	15.56	15.56	53,600
08 Aug 12	15.56000 +0.14	15.63	15.26	15.26	88,200
07 Aug 12	15.42000 +0.23	15.51	15.11	15.29	75,400
06 Aug 12	15.19000 +0.12	15.34	15.07	15.07	39,400
03 Aug 12	15.07000 +0.08	15.33	15.02	15.16	98,900
02 Aug 12	14.99000 -0.48	15.45	14.88	15.45	148,500
01 Aug 12	15.47000 -0.12	15.74	15.43	15.69	94,000
31 Jul 12	15.59000 +0.06	15.91	15.44	15.50	107,800
30 Jul 12	15.53000 +0.02	15.57	15.46	15.49	68,500
27 Jul 12	15.51000 +0.03	15.62	15.45	15.53	81,300
26 Jul 12	15.48000 +0.13	15.61	15.29	15.58	132,400
25 Jul 12	15.35000 -0.51	15.88	15.25	15.88	148,300
24 Jul 12	15.86000 -0.58	16.56	15.74	16.54	187,800
23 Jul 12	16.44000 -0.83	17.13	16.42	17.08	164,600
20 Jul 12	17.27000 +0.00	17.34	17.20	17.20	33,000
19 Jul 12	17.27000 +0.10	17.36	17.20	17.25	33,700
18 Jul 12	17.17000 -0.02	17.37	17.12	17.12	43,700
17 Jul 12	17.19000 +0.01	17.27	17.11	17.24	52,600
16 Jul 12	17.18000 -0.09	17.33	17.13	17.29	68,200
13 Jul 12	17.27000 +0.14	17.36	17.18	17.18	34,800
12 Jul 12	17.13000 -0.02	17.18	16.93	17.05	31,000
11 Jul 12	17.15000 +0.05	17.24	17.08	17.16	45,000
10 Jul 12	17.10000 -0.10	17.29	17.08	17.12	55,700
09 Jul 12	17.20000 -0.04	17.35	17.02	17.28	58,900
06 Jul 12	17.24000 -0.15	17.32	17.00	17.23	42,700
05 Jul 12	17.39000 +0.02	17.50	17.15	17.23	51,200
03 Jul 12	17.37000 +0.42	17.46	17.10	17.12	54,500
02 Jul 12	16.95000 -0.02	17.00	16.76	16.98	33,500
29 Jun 12	16.97000 +0.42	17.01	16.77	16.83	93,400
28 Jun 12	16.55000 -0.07	16.55	16.25	16.47	58,000
27 Jun 12	16.62000 +0.15	16.71	16.38	16.47	69,600
26 Jun 12	16.47000 -0.03	16.51	16.26	16.51	58,700
25 Jun 12	16.50000 -0.24	16.61	16.40	16.55	55,500
22 Jun 12	16.74000 +0.08	16.85	16.57	16.76	33,400
21 Jun 12	16.66000 -0.42	17.10	16.61	17.08	43,800
20 Jun 12	17.08000 -0.06	17.19	16.85	17.19	41,600
19 Jun 12	17.14000 +0.31	17.17	16.93	16.93	46,600
18 Jun 12	16.83000 -0.15	17.07	16.70	16.94	55,600
15 Jun 12	16.98000 +0.20	17.10	16.71	16.82	90,400
14 Jun 12	16.78000 +0.10	16.78	16.56	16.73	58,400
13 Jun 12	16.68000 -0.31	16.91	16.61	16.82	90,700
12 Jun 12	16.99000 +0.32	17.01	16.66	16.66	59,200
11 Jun 12	16.67000 -0.45	17.27	16.64	17.25	106,000
08 Jun 12	17.12000 +0.08	17.22	16.81	16.94	110,400
07 Jun 12	17.04000 +0.11	17.28	16.77	17.14	180,900
06 Jun 12	16.93000 +0.79	16.94	16.10	16.22	162,800
05 Jun 12	16.14000 +0.08	16.35	16.04	16.06	64,300
04 Jun 12	16.06000 +0.14	16.17	15.83	15.98	75,000
01 Jun 12	15.92000 -0.32	16.19	15.84	16.01	110,600
31 May 12	16.24000 +0.10	16.30	15.80	16.16	185,400
30 May 12	16.14000 -0.62	16.43	16.09	16.32	98,300
29 May 12	16.76000 -0.08	17.16	16.63	17.13	971,900
25 May 12	16.84000 +0.05	16.94	16.70	16.73	108,500
24 May 12	16.79000 +0.02	16.90	16.58	16.79	103,400
23 May 12	16.77000 -0.10	16.82	16.36	16.80	101,000
22 May 12	16.87000 +0.26	16.94	16.48	16.58	94,000
21 May 12	16.61000 +0.25	16.73	16.33	16.45	57,800
18 May 12	16.36000 -0.16	16.71	16.30	16.57	83,700
17 May 12	16.52000 +0.16	16.78	16.32	16.37	112,400
16 May 12	16.36000 -0.12	16.50	16.19	16.50	103,600
15 May 12	16.48000 -0.16	16.61	16.40	16.60	75,000
14 May 12	16.64000 -0.20	16.79	16.45	16.79	79,700
11 May 12	16.84000 +0.05	16.93	16.77	16.80	112,000
10 May 12	16.79000 +0.40	16.81	16.45	16.50	91,100
09 May 12	16.39000 +0.11	16.49	16.13	16.20	88,000
08 May 12	16.28000 -0.46	16.70	16.22	16.62	124,400
07 May 12	16.74000 +0.26	16.76	16.43	16.47	106,000
04 May 12	16.48000 +0.06	16.51	16.28	16.34	241,300
03 May 12	16.42000 -0.26	16.76	16.38	16.76	224,700
02 May 12	16.68000 -0.12	16.77	16.51	16.75	122,000
01 May 12	16.80000 +0.24	16.86	16.54	16.61	131,200
30 Apr 12	16.56000 -0.03	16.62	16.37	16.59	167,000
27 Apr 12	16.59000 -0.03	16.70	16.24	16.68	276,700
26 Apr 12	16.62000 -0.37	17.29	16.54	17.24	236,300
25 Apr 12	16.99000 +0.43	17.15	16.62	16.72	482,000
24 Apr 12	16.56000 +0.24	16.64	16.32	16.32	334,000
23 Apr 12	16.32000 -0.45	16.66	16.22	16.66	146,400
20 Apr 12	16.77000 +0.08	16.86	16.54	16.73	113,100
19 Apr 12	16.69000 -0.30	17.01	16.62	16.96	102,800
18 Apr 12	16.99000 +0.01	17.05	16.94	16.99	88,000
17 Apr 12	16.98000 +0.39	17.08	16.50	16.67	161,100
16 Apr 12	16.59000 -0.63	17.23	16.51	17.23	268,100
13 Apr 12	17.22000 -0.54	17.79	17.22	17.75	142,700
12 Apr 12	17.76000 +0.00	17.98	17.65	17.80	100,500
11 Apr 12	17.76000 +0.11	17.86	17.48	17.72	125,300
10 Apr 12	17.65000 -0.61	18.31	17.57	18.20	115,500
09 Apr 12	18.26000 +0.02	18.35	18.00	18.16	73,200
05 Apr 12	18.24000 -0.10	18.37	18.19	18.32	68,700
04 Apr 12	18.34000 -0.27	18.51	18.30	18.49	112,400
03 Apr 12	18.61000 -0.19	18.81	18.58	18.81	57,600
02 Apr 12	18.80000 +0.03	18.82	18.63	18.74	90,500
30 Mar 12	18.77000 +0.15	18.82	18.45	18.61	100,200
29 Mar 12	18.62000 -0.33	18.84	18.48	18.83	249,000
28 Mar 12	18.95000 -0.24	19.11	18.75	19.11	95,500
27 Mar 12	19.19000 -0.17	19.37	19.13	19.37	40,700
26 Mar 12	19.36000 +0.18	19.50	19.28	19.31	61,100
23 Mar 12	19.18000 +0.20	19.18	18.85	18.97	94,500
22 Mar 12	18.98000 -0.21	19.07	18.86	19.07	113,100
21 Mar 12	19.19000 +0.09	19.22	19.09	19.13	66,000
20 Mar 12	19.10000 -0.36	19.39	18.97	19.39	169,800
19 Mar 12	19.46000 +0.15	19.58	19.32	19.34	75,100
16 Mar 12	19.31000 -0.14	19.61	19.29	19.50	78,000
15 Mar 12	19.45000 -0.12	19.65	19.39	19.56	210,100
14 Mar 12	19.57000 -0.33	19.95	19.48	19.94	102,400
13 Mar 12	19.90000 +0.07	19.94	19.80	19.86	79,400
12 Mar 12	19.83000 -0.18	20.01	19.78	20.00	261,000
09 Mar 12	20.01000 +0.03	20.03	19.84	20.03	59,700
08 Mar 12	19.98000 +0.20	20.05	19.77	19.91	109,500
07 Mar 12	19.78000 -0.05	19.88	19.52	19.84	131,900
06 Mar 12	19.83000 -0.43	20.06	19.82	20.04	113,400
05 Mar 12	20.26000 -0.46	20.55	20.23	20.55	79,500
02 Mar 12	20.72000 -0.36	20.82	20.52	20.74	81,700
01 Mar 12	21.08000 -0.02	21.16	20.96	21.09	59,000
29 Feb 12	21.10000 +0.15	21.14	20.94	20.95	84,800
28 Feb 12	20.95000 -0.20	20.96	20.74	20.80	78,600
27 Feb 12	21.15000 +0.13	21.20	20.93	20.93	79,200
24 Feb 12	21.02000 -0.01	21.07	20.99	21.00	68,000
23 Feb 12	21.03000 +0.07	21.06	20.93	21.02	33,300
22 Feb 12	20.96000 -0.01	21.06	20.88	21.00	48,100
21 Feb 12	20.97000 +0.07	21.09	20.90	20.91	61,800
17 Feb 12	20.90000 +0.28	20.91	20.61	20.67	48,900
16 Feb 12	20.62000 +0.21	20.64	20.38	20.38	70,800
15 Feb 12	20.41000 +0.01	20.57	20.40	20.53	27,300
14 Feb 12	20.40000 -0.06	20.48	20.30	20.45	69,400
13 Feb 12	20.46000 +0.06	20.57	20.44	20.47	49,400
10 Feb 12	20.40000 -0.08	20.46	20.31	20.40	70,100
09 Feb 12	20.48000 -0.17	20.71	20.46	20.69	52,100
08 Feb 12	20.65000 +0.03	20.71	20.50	20.69	36,800
07 Feb 12	20.62000 +0.03	20.66	20.54	20.59	40,700
06 Feb 12	20.59000 +0.13	20.69	20.38	20.38	41,000
03 Feb 12	20.46000 +0.08	20.59	20.41	20.48	104,600
02 Feb 12	20.38000 -0.03	20.45	20.33	20.45	32,600
01 Feb 12	20.41000 +0.09	20.51	20.31	20.40	38,200
31 Jan 12	20.32000 +0.12	20.43	20.09	20.38	66,000
30 Jan 12	20.20000 +0.15	20.22	19.89	19.89	58,400
27 Jan 12	20.05000 -0.01	20.15	20.00	20.01	50,300
26 Jan 12	20.06000 -0.07	20.21	20.00	20.20	48,900
25 Jan 12	20.13000 -0.02	20.15	19.82	20.13	60,500
24 Jan 12	20.15000 -0.17	20.30	20.07	20.26	31,100
23 Jan 12	20.32000 +0.34	20.33	20.04	20.08	42,600
20 Jan 12	19.98000 +0.01	20.05	19.81	19.92	55,300
19 Jan 12	19.97000 -0.41	20.56	19.90	20.52	112,900
18 Jan 12	20.38000 +0.07	20.55	20.34	20.36	50,800
17 Jan 12	20.31000 +0.11	20.58	20.31	20.47	53,500
13 Jan 12	20.20000 -0.28	20.37	20.12	20.33	42,000
12 Jan 12	20.48000 +0.01	20.61	20.40	20.54	35,000
11 Jan 12	20.47000 -0.22	20.78	20.47	20.64	45,100
10 Jan 12	20.69000 +0.04	20.79	20.48	20.79	64,100
09 Jan 12	20.65000 +0.11	20.68	20.52	20.61	40,500
06 Jan 12	20.54000 -0.32	20.90	20.53	20.90	55,300
05 Jan 12	20.86000 -0.22	21.02	20.75	21.01	32,400
04 Jan 12	21.08000 -0.07	21.25	20.98	21.06	46,100
03 Jan 12	21.15000 +0.53	21.16	20.86	20.86	59,200
30 Dec 11	20.62000 +0.22	20.66	20.40	20.40	40,500
29 Dec 11	20.40000 +0.09	20.45	20.27	20.37	49,900
28 Dec 11	20.31000 -0.40	20.68	20.27	20.68	65,300
27 Dec 11	20.71000 +0.27	20.94	20.46	20.46	36,300
23 Dec 11	20.44000 -0.03	20.53	20.36	20.51	41,300
22 Dec 11	20.47000 +0.05	20.48	20.32	20.43	74,400
21 Dec 11	20.42000 +0.27	20.42	20.05	20.12	47,000
20 Dec 11	20.15000 +0.48	20.23	19.94	19.94	56,600
19 Dec 11	19.67000 -0.04	19.88	19.65	19.79	65,600
16 Dec 11	19.71000 -0.14	20.08	19.67	19.91	63,100
15 Dec 11	19.85000 +0.14	20.00	19.77	19.89	54,900
14 Dec 11	19.71000 -0.31	19.98	19.63	19.90	94,600
13 Dec 11	20.02000 -0.28	20.50	19.98	20.28	92,900
12 Dec 11	20.30000 -0.25	20.43	20.14	20.29	54,100
09 Dec 11	20.55000 -0.26	20.72	20.42	20.64	52,600
08 Dec 11	20.81000 -0.25	21.05	20.60	20.89	25,500
07 Dec 11	21.06000 -0.03	21.17	20.91	21.07	36,200
06 Dec 11	21.09000 -0.28	21.44	21.00	21.43	29,900
05 Dec 11	21.37000 +0.09	21.60	21.27	21.50	35,300
02 Dec 11	21.28000 -0.30	21.66	21.28	21.66	37,700
01 Dec 11	21.58000 +0.02	21.93	21.40	21.49	93,900
30 Nov 11	21.56000 +0.53	21.61	21.19	21.60	115,100
29 Nov 11	21.03000 +0.00	21.08	20.73	20.92	99,100
28 Nov 11	21.03000 +0.74	21.13	20.74	20.88	96,300
25 Nov 11	20.29000 +0.12	20.47	20.16	20.25	47,000
23 Nov 11	20.17000 -0.08	20.28	20.03	20.08	53,700
22 Nov 11	20.25000 +0.29	20.26	19.82	19.98	90,400
21 Nov 11	19.96000 -0.63	20.38	19.77	20.37	153,500
18 Nov 11	20.59000 -0.06	20.79	20.47	20.68	34,300
17 Nov 11	20.65000 -0.24	20.97	20.51	20.92	51,600
16 Nov 11	20.89000 +0.01	21.11	20.75	20.80	50,500
15 Nov 11	20.88000 -0.31	21.13	20.80	21.10	73,300
14 Nov 11	21.19000 -0.17	21.29	21.10	21.29	32,000
11 Nov 11	21.36000 +0.16	21.41	21.23	21.29	32,100
10 Nov 11	21.20000 -0.07	21.40	21.00	21.34	53,500
09 Nov 11	21.27000 -0.44	21.54	21.13	21.35	110,400
08 Nov 11	21.71000 +0.02	21.73	21.47	21.65	28,900
07 Nov 11	21.69000 +0.23	21.69	21.40	21.49	29,000
04 Nov 11	21.46000 -0.21	21.56	21.15	21.44	52,500
03 Nov 11	21.67000 +0.13	21.78	21.57	21.78	46,600
02 Nov 11	21.54000 +0.28	21.84	21.47	21.47	114,100
01 Nov 11	21.26000 -0.76	21.57	21.13	21.57	99,100
31 Oct 11	22.02000 -0.52	22.52	22.02	22.37	50,700
28 Oct 11	22.54000 -0.24	22.99	22.45	22.80	41,900
27 Oct 11	22.78000 +0.65	22.88	22.46	22.71	59,200
26 Oct 11	22.13000 +0.36	22.20	21.73	22.03	50,800
25 Oct 11	21.77000 -0.49	22.24	21.71	22.18	52,100
24 Oct 11	22.26000 +0.07	22.35	22.15	22.27	47,000
21 Oct 11	22.19000 +0.42	22.19	21.93	21.93	28,900
20 Oct 11	21.77000 +0.02	21.89	21.67	21.78	42,100
19 Oct 11	21.75000 -0.09	22.00	21.70	21.83	32,000
18 Oct 11	21.84000 +0.15	21.99	21.50	21.67	75,900
17 Oct 11	21.69000 -0.16	21.87	21.63	21.74	40,900
14 Oct 11	21.85000 +0.25	21.88	21.68	21.81	39,200
13 Oct 11	21.60000 -1.24	21.64	21.41	21.51	151,600
12 Oct 11	22.84000 +0.39	23.04	22.71	22.80	66,000
11 Oct 11	22.45000 +0.18	22.48	22.08	22.13	40,200
10 Oct 11	22.27000 +0.44	22.31	21.90	22.07	20,700
07 Oct 11	21.83000 -0.15	22.10	21.74	22.07	38,800
06 Oct 11	21.98000 +0.63	21.98	21.31	21.39	41,000
05 Oct 11	21.35000 +0.56	21.47	20.87	20.87	65,200
04 Oct 11	20.79000 -0.44	21.15	20.50	21.02	73,600
03 Oct 11	21.23000 -0.54	21.72	21.23	21.65	64,300
30 Sep 11	21.77000 -0.48	22.23	21.72	21.89	47,900
29 Sep 11	22.25000 +0.38	22.41	22.03	22.14	38,100
28 Sep 11	21.87000 -0.49	22.39	21.85	22.32	57,600
27 Sep 11	22.36000 +0.64	22.52	21.97	22.00	87,400
26 Sep 11	21.72000 +0.57	21.72	21.06	21.31	85,600
23 Sep 11	21.15000 +0.20	21.17	20.79	20.84	42,700
22 Sep 11	20.95000 -0.83	21.15	20.69	21.03	107,100
21 Sep 11	21.78000 -0.54	22.28	21.77	22.23	106,500
20 Sep 11	22.32000 -0.01	22.58	22.31	22.35	44,000
19 Sep 11	22.33000 -0.15	22.50	22.03	22.17	117,900
16 Sep 11	22.48000 -0.56	23.09	22.44	23.09	47,300
15 Sep 11	23.04000 +0.65	23.06	22.53	22.53	66,200
14 Sep 11	22.39000 +0.30	22.60	22.11	22.11	55,600
13 Sep 11	22.09000 +0.40	22.11	21.72	21.78	36,200
12 Sep 11	21.69000 -0.13	21.98	21.45	21.71	76,200
09 Sep 11	21.82000 -0.63	22.29	21.80	22.20	67,900
08 Sep 11	22.45000 +0.15	22.55	22.13	22.13	38,900
07 Sep 11	22.30000 +0.35	22.30	21.98	22.08	42,400
06 Sep 11	21.95000 -0.36	22.00	21.52	21.69	54,400
02 Sep 11	22.31000 -0.38	22.70	22.23	22.40	68,300
01 Sep 11	22.69000 +0.14	22.80	22.44	22.44	76,500
31 Aug 11	22.55000 +0.14	22.55	22.28	22.43	41,800
30 Aug 11	22.41000 -0.03	22.41	22.00	22.15	48,800
29 Aug 11	22.44000 +0.41	22.49	22.32	22.34	62,800
26 Aug 11	22.03000 -0.02	22.21	21.74	21.86	45,100
25 Aug 11	22.05000 -0.20	22.43	21.99	22.42	26,600
24 Aug 11	22.25000 +0.05	22.32	21.94	22.17	40,800
23 Aug 11	22.20000 +0.38	22.20	21.94	22.01	46,600
22 Aug 11	21.82000 +0.16	22.15	21.68	21.94	129,400
19 Aug 11	21.66000 -0.19	22.13	21.56	21.59	39,700
18 Aug 11	21.85000 -0.48	21.95	21.53	21.79	61,200
17 Aug 11	22.33000 +0.02	22.41	22.21	22.30	40,000
16 Aug 11	22.31000 +0.28	22.36	21.84	21.94	50,200
15 Aug 11	22.03000 +0.46	22.06	21.65	21.67	43,100
12 Aug 11	21.57000 +0.13	21.64	21.40	21.57	28,600
11 Aug 11	21.44000 +0.88	21.58	20.60	20.65	62,800
10 Aug 11	20.56000 -0.31	20.82	20.50	20.75	76,600
09 Aug 11	20.87000 +1.17	20.90	19.77	19.88	102,300
08 Aug 11	19.70000 -1.11	20.40	19.64	20.30	97,500
05 Aug 11	20.81000 -0.24	21.14	20.40	21.13	75,400
04 Aug 11	21.05000 -0.66	21.48	20.96	21.39	48,500
03 Aug 11	21.71000 -0.15	21.85	21.51	21.78	41,300
02 Aug 11	21.86000 -0.52	22.21	21.77	22.00	97,000
01 Aug 11	22.38000 +0.24	22.60	22.04	22.15	31,000
29 Jul 11	22.14000 +0.10	22.34	21.94	21.97	39,000
28 Jul 11	22.04000 +0.39	22.46	21.71	21.72	69,000
27 Jul 11	21.65000 -0.44	22.15	21.61	22.07	25,800
26 Jul 11	22.09000 -0.10	22.25	22.06	22.22	14,800
25 Jul 11	22.19000 +0.22	22.30	21.91	21.98	19,400
22 Jul 11	21.97000 -0.10	22.07	21.84	22.07	24,300
21 Jul 11	22.07000 +0.18	22.10	21.93	21.96	22,800
20 Jul 11	21.89000 +0.12	21.91	21.77	21.82	23,700
19 Jul 11	21.77000 +0.26	21.82	21.68	21.74	20,800
18 Jul 11	21.51000 -0.30	21.78	21.45	21.67	24,200
15 Jul 11	21.81000 +0.27	21.81	21.52	21.59	13,600
14 Jul 11	21.54000 -0.06	21.74	21.49	21.63	16,200
13 Jul 11	21.60000 +0.18	21.70	21.47	21.51	23,900
12 Jul 11	21.42000 +0.12	21.54	21.13	21.18	20,100
11 Jul 11	21.30000 -0.33	21.51	21.22	21.50	28,800
08 Jul 11	21.63000 +0.00	21.68	21.53	21.59	15,900
07 Jul 11	21.63000 +0.15	21.74	21.55	21.64	15,100
06 Jul 11	21.48000 -0.05	21.57	21.35	21.47	18,200
05 Jul 11	21.53000 +0.12	21.75	21.50	21.63	26,400
01 Jul 11	21.41000 +0.05	21.53	21.30	21.30	12,100
30 Jun 11	21.36000 +0.22	21.40	21.19	21.20	28,600
29 Jun 11	21.14000 +0.29	21.15	21.05	21.06	19,800
28 Jun 11	20.85000 +0.03	20.97	20.80	20.91	24,000
27 Jun 11	20.82000 +0.03	20.87	20.62	20.74	36,200
24 Jun 11	20.79000 -0.29	21.08	20.76	21.08	33,800
23 Jun 11	21.08000 -0.19	21.11	20.92	21.06	38,300
22 Jun 11	21.27000 -0.09	21.40	21.26	21.34	20,400
21 Jun 11	21.36000 +0.32	21.57	21.18	21.19	62,200
20 Jun 11	21.04000 +0.00	21.10	20.93	20.97	25,800
17 Jun 11	21.04000 -0.05	21.31	20.94	21.25	40,900
16 Jun 11	21.09000 -0.19	21.16	20.95	21.16	31,400
15 Jun 11	21.28000 -0.37	21.57	21.10	21.52	61,800
14 Jun 11	21.65000 +0.41	21.79	21.39	21.43	39,100
13 Jun 11	21.24000 -0.03	21.34	21.18	21.28	31,500
10 Jun 11	21.27000 -0.20	21.46	21.21	21.45	29,200
09 Jun 11	21.47000 +0.17	21.50	21.17	21.40	28,100
08 Jun 11	21.30000 -0.04	21.46	21.21	21.27	52,100
07 Jun 11	21.34000 -0.09	21.54	21.31	21.51	28,500
06 Jun 11	21.43000 -0.25	21.73	21.36	21.70	32,100
03 Jun 11	21.68000 -0.01	21.73	21.27	21.40	26,200
02 Jun 11	21.69000 -0.07	21.79	21.56	21.79	23,900
01 Jun 11	21.76000 -0.51	22.15	21.70	22.02	46,500
31 May 11	22.27000 +0.14	22.51	22.03	22.39	51,600
27 May 11	22.13000 -0.01	22.20	21.77	21.89	68,400
26 May 11	22.14000 +0.02	22.18	21.92	22.04	33,900
25 May 11	22.12000 +0.04	22.16	21.88	21.97	75,896
24 May 11	22.08000 +0.00	22.13	21.89	22.03	68,170
23 May 11	22.08000 -0.16	22.31	21.90	21.92	26,600
20 May 11	22.24000 -0.06	22.26	21.92	22.13	47,800
19 May 11	22.30000 +0.17	22.38	22.18	22.19	55,400
18 May 11	22.13000 +0.20	22.13	21.88	21.90	138,900
17 May 11	21.93000 +0.06	22.00	21.70	21.76	49,400
16 May 11	21.87000 +0.12	21.91	21.61	21.78	30,800
13 May 11	21.75000 -0.27	22.15	21.72	22.15	36,300
12 May 11	22.02000 -0.04	22.21	21.68	22.00	46,000
11 May 11	22.06000 -0.08	22.30	22.04	22.21	42,400
10 May 11	22.14000 +0.05	22.22	22.03	22.13	27,900
09 May 11	22.09000 +0.26	22.18	21.79	21.87	36,000
06 May 11	21.83000 +0.10	21.99	21.54	21.99	37,400
05 May 11	21.73000 -0.43	21.97	21.55	21.97	34,100
04 May 11	22.16000 +0.03	22.24	21.94	22.18	35,000
03 May 11	22.13000 -0.26	22.43	22.13	22.34	53,000
02 May 11	22.39000 +0.13	22.48	22.21	22.34	65,000
29 Apr 11	22.26000 +0.46	22.26	21.75	21.93	61,000
28 Apr 11	21.80000 -0.01	21.91	21.75	21.78	26,000
27 Apr 11	21.81000 +0.02	21.92	21.56	21.92	31,000
26 Apr 11	21.79000 +0.20	21.86	21.62	21.66	37,800
25 Apr 11	21.59000 +0.06	21.62	21.48	21.59	24,200
21 Apr 11	21.53000 +0.04	21.68	21.52	21.60	18,300
20 Apr 11	21.49000 +0.00	21.72	21.35	21.72	28,600
19 Apr 11	21.49000 +0.53	21.58	21.09	21.17	48,700
18 Apr 11	20.96000 -0.11	21.02	20.61	21.02	26,400
15 Apr 11	21.07000 +0.05	21.16	20.91	20.95	20,700
14 Apr 11	21.02000 -0.04	21.07	20.90	20.97	20,400
13 Apr 11	21.06000 -0.09	21.32	21.01	21.25	29,600
12 Apr 11	21.15000 -0.24	21.37	21.08	21.30	30,600
11 Apr 11	21.39000 -0.05	21.55	21.36	21.55	35,400
08 Apr 11	21.44000 +0.05	21.54	21.35	21.53	19,000
07 Apr 11	21.39000 -0.11	21.57	21.37	21.54	63,500
06 Apr 11	21.50000 +0.08	21.58	21.45	21.47	54,700
05 Apr 11	21.42000 +0.15	21.45	21.26	21.35	135,700
04 Apr 11	21.27000 +0.03	21.36	21.16	21.36	37,700
01 Apr 11	21.24000 +0.19	21.39	21.13	21.13	40,700
31 Mar 11	21.05000 +0.21	21.18	20.78	20.80	40,500
30 Mar 11	20.84000 +0.01	20.95	20.81	20.81	30,300
29 Mar 11	20.83000 +0.06	20.98	20.76	20.79	18,100
28 Mar 11	20.77000 -0.03	20.96	20.72	20.92	40,500
25 Mar 11	20.80000 -0.34	21.21	20.79	21.16	47,900
24 Mar 11	21.14000 +0.16	21.18	21.04	21.09	33,000
23 Mar 11	20.98000 -0.03	21.02	20.84	20.98	25,800
22 Mar 11	21.01000 -0.02	21.09	20.92	21.09	32,600
21 Mar 11	21.03000 +0.31	21.11	20.94	21.10	52,500
18 Mar 11	20.72000 +0.12	20.91	20.70	20.89	36,400
17 Mar 11	20.60000 +0.35	20.69	20.29	20.50	44,100
16 Mar 11	20.25000 -0.01	20.27	19.92	20.14	40,800
15 Mar 11	20.26000 -0.26	20.29	19.75	20.01	57,400
14 Mar 11	20.52000 -0.14	20.68	20.41	20.50	33,200
11 Mar 11	20.66000 +0.05	20.73	20.46	20.60	26,600
10 Mar 11	20.61000 -0.17	20.80	20.49	20.80	53,600
09 Mar 11	20.78000 -0.06	21.00	20.66	20.96	27,500
08 Mar 11	20.84000 +0.18	21.04	20.75	20.76	38,900
07 Mar 11	20.66000 -0.36	21.14	20.62	21.14	40,200
04 Mar 11	21.02000 -0.08	21.17	20.98	21.17	33,100
03 Mar 11	21.10000 +0.08	21.11	20.95	20.95	20,200
02 Mar 11	21.02000 +0.05	21.14	20.91	20.91	37,700
01 Mar 11	20.97000 -0.19	21.14	20.91	21.13	34,800
28 Feb 11	21.16000 +0.34	21.21	20.93	20.96	64,100
25 Feb 11	20.82000 -0.16	20.89	20.63	20.63	57,900
24 Feb 11	20.98000 +0.14	21.02	20.79	20.96	47,900
23 Feb 11	20.84000 -0.23	21.11	20.75	21.11	35,700
22 Feb 11	21.07000 -0.24	21.35	20.99	21.35	56,100
18 Feb 11	21.31000 +0.13	21.37	21.16	21.26	37,700
17 Feb 11	21.18000 +0.02	21.31	21.09	21.31	36,900
16 Feb 11	21.16000 +0.10	21.16	21.05	21.12	29,200
15 Feb 11	21.06000 +0.00	21.17	21.03	21.11	27,700
14 Feb 11	21.06000 -0.01	21.20	21.01	21.20	17,000
11 Feb 11	21.07000 +0.21	21.11	20.81	20.88	86,100
10 Feb 11	20.86000 -0.02	20.91	20.70	20.78	35,200
09 Feb 11	20.88000 -0.21	21.04	20.82	21.00	28,100
08 Feb 11	21.09000 +0.02	21.18	21.01	21.11	61,000
07 Feb 11	21.07000 -0.19	21.27	21.02	21.27	37,200
04 Feb 11	21.26000 -0.10	21.56	21.18	21.52	26,400
03 Feb 11	21.36000 +0.04	21.40	21.23	21.33	34,900
02 Feb 11	21.32000 +0.19	21.35	21.18	21.22	33,900
01 Feb 11	21.13000 +0.39	21.19	20.78	20.86	31,200
31 Jan 11	20.74000 -0.30	21.02	20.56	20.94	50,400
28 Jan 11	21.04000 -0.83	21.66	20.93	21.65	94,800
27 Jan 11	21.87000 +0.18	21.92	21.67	21.75	31,300
26 Jan 11	21.69000 +0.09	21.69	21.53	21.61	24,300
25 Jan 11	21.60000 -0.16	21.77	21.49	21.69	32,500
24 Jan 11	21.76000 -0.12	21.90	21.70	21.90	34,000
21 Jan 11	21.88000 -0.14	22.20	21.85	22.19	37,800
20 Jan 11	22.02000 +0.07	22.03	21.65	21.82	52,700
19 Jan 11	21.95000 -0.19	22.19	21.87	22.19	19,400
18 Jan 11	22.14000 -0.03	22.27	22.07	22.19	21,200
14 Jan 11	22.17000 +0.00	22.22	22.03	22.12	27,800
13 Jan 11	22.17000 +0.15	22.23	21.82	22.08	39,200
12 Jan 11	22.02000 +0.26	22.03	21.82	21.94	24,100
11 Jan 11	21.76000 +0.34	21.79	21.45	21.49	28,000
10 Jan 11	21.42000 +0.06	21.46	21.18	21.34	38,000
07 Jan 11	21.36000 +0.20	21.45	21.23	21.30	33,100
06 Jan 11	21.16000 +0.04	21.19	20.98	21.18	16,500
05 Jan 11	21.12000 -0.13	21.25	21.09	21.21	22,500
04 Jan 11	21.25000 -0.17	21.42	21.13	21.42	26,500
03 Jan 11	21.42000 +0.21	21.47	21.32	21.37	18,700
31 Dec 10	21.21000 -0.01	21.34	21.20	21.25	23,800
30 Dec 10	21.22000 +0.03	21.32	21.14	21.29	24,800
29 Dec 10	21.19000 -0.04	21.27	21.14	21.27	14,700
28 Dec 10	21.23000 +0.07	21.30	20.99	21.27	13,900
27 Dec 10	21.16000 +0.14	21.24	20.94	21.03	17,300
23 Dec 10	21.02000 -0.03	21.07	20.82	21.07	35,700
22 Dec 10	21.05000 -0.06	21.10	20.87	21.07	39,400
21 Dec 10	21.11000 +0.08	21.17	20.96	21.10	20,500
20 Dec 10	21.03000 -0.14	21.19	20.89	21.19	61,700
17 Dec 10	21.17000 -0.42	21.48	21.00	21.48	53,000
16 Dec 10	21.59000 +0.21	21.59	21.38	21.41	33,200
15 Dec 10	21.38000 +0.08	21.45	21.20	21.20	20,700
14 Dec 10	21.30000 -0.02	21.40	21.17	21.29	31,000
13 Dec 10	21.32000 +0.17	21.43	21.18	21.18	66,100
10 Dec 10	21.15000 +0.19	21.22	20.98	21.09	18,600
09 Dec 10	20.96000 +0.02	21.12	20.79	21.12	27,700
08 Dec 10	20.94000 +0.03	21.02	20.80	20.97	22,400
07 Dec 10	20.91000 -0.05	21.04	20.83	20.94	30,900
06 Dec 10	20.96000 +0.00	21.02	20.87	21.01	30,500
03 Dec 10	20.96000 -0.09	21.15	20.83	21.02	40,600
02 Dec 10	21.05000 +0.44	21.07	20.73	20.77	41,300
01 Dec 10	20.61000 +0.21	20.80	20.52	20.65	39,900
30 Nov 10	20.40000 -0.29	20.63	20.39	20.45	22,200
29 Nov 10	20.69000 -0.30	20.80	20.50	20.79	36,900
26 Nov 10	20.99000 +0.07	21.02	20.77	20.81	16,100
24 Nov 10	20.92000 +0.40	20.93	20.70	20.76	34,800
23 Nov 10	20.52000 -0.17	20.63	20.44	20.53	59,700
22 Nov 10	20.69000 +0.23	20.71	20.44	20.58	71,400
19 Nov 10	20.46000 +0.18	20.57	20.32	20.40	62,100
18 Nov 10	20.28000 +0.17	20.41	20.27	20.35	68,100
17 Nov 10	20.11000 +0.07	20.22	20.07	20.10	18,700
16 Nov 10	20.04000 -0.42	20.25	19.97	20.25	56,400
15 Nov 10	20.46000 +0.24	20.66	20.25	20.32	33,200
12 Nov 10	20.22000 -0.26	20.43	20.14	20.38	33,900
11 Nov 10	20.48000 -0.31	20.82	20.45	20.73	29,500
10 Nov 10	20.79000 +0.35	20.89	20.45	20.68	64,500
09 Nov 10	20.44000 -0.08	20.76	20.40	20.72	38,200
08 Nov 10	20.52000 -0.13	20.73	20.49	20.69	36,200
05 Nov 10	20.65000 -0.22	21.16	20.65	20.95	60,800
04 Nov 10	20.87000 +0.60	20.91	20.42	20.47	82,400
03 Nov 10	20.27000 +0.08	20.28	19.91	20.27	68,600
02 Nov 10	20.19000 -0.08	20.42	20.14	20.42	32,100
01 Nov 10	20.27000 +0.02	20.39	20.18	20.39	28,100
29 Oct 10	20.25000 -0.24	20.51	19.82	20.51	47,300
28 Oct 10	20.49000 -0.13	20.67	20.46	20.67	39,400
27 Oct 10	20.62000 -0.31	20.97	20.46	20.87	37,800
26 Oct 10	20.93000 -0.33	21.13	20.89	21.11	15,200
25 Oct 10	21.26000 +0.17	21.33	21.24	21.31	25,300
22 Oct 10	21.09000 -0.07	21.27	21.05	21.27	30,800
21 Oct 10	21.16000 -0.12	21.38	21.04	21.34	37,600
20 Oct 10	21.28000 +0.25	21.34	21.02	21.02	21,700
19 Oct 10	21.03000 -0.36	21.12	20.89	20.94	52,900
18 Oct 10	21.39000 -0.10	21.48	21.34	21.36	239,000
15 Oct 10	21.49000 -0.03	21.70	21.34	21.60	29,300
14 Oct 10	21.52000 -0.17	21.81	21.45	21.80	39,900
13 Oct 10	21.69000 +0.29	21.83	21.56	21.57	38,500
12 Oct 10	21.40000 +0.18	21.50	21.15	21.32	28,100
11 Oct 10	21.22000 -0.09	21.29	21.15	21.27	10,900
08 Oct 10	21.31000 -0.14	21.58	21.26	21.58	26,200
07 Oct 10	21.45000 -0.12	21.73	21.25	21.73	26,300
06 Oct 10	21.57000 +0.04	21.70	21.38	21.41	47,400
05 Oct 10	21.53000 +0.17	21.68	21.50	21.63	32,400
04 Oct 10	21.36000 -0.22	21.59	21.27	21.59	23,500
01 Oct 10	21.58000 +0.20	21.80	21.36	21.45	26,500
30 Sep 10	21.38000 +0.24	21.42	21.10	21.33	34,000
29 Sep 10	21.14000 +0.01	21.27	21.11	21.20	62,400
28 Sep 10	21.13000 +0.10	21.13	20.85	21.12	33,100
27 Sep 10	21.03000 -0.11	21.26	21.03	21.26	26,500
24 Sep 10	21.14000 +0.60	21.14	20.75	20.77	48,900
23 Sep 10	20.54000 -0.29	20.85	20.51	20.61	18,400
22 Sep 10	20.83000 -0.13	21.13	20.75	21.02	36,000
21 Sep 10	20.96000 -0.10	21.16	20.92	21.04	168,600
20 Sep 10	21.06000 +0.02	21.17	20.98	21.11	31,400
17 Sep 10	21.04000 -0.21	21.33	20.87	21.33	54,500
16 Sep 10	21.25000 -0.04	21.28	20.94	21.13	42,300
15 Sep 10	21.29000 +0.03	21.41	21.24	21.33	40,500
14 Sep 10	21.26000 -0.01	21.56	21.25	21.32	51,300
13 Sep 10	21.27000 +0.34	21.29	21.13	21.16	37,300
10 Sep 10	20.93000 +0.15	21.00	20.73	20.80	28,200
09 Sep 10	20.78000 +0.15	20.94	20.69	20.92	50,800
08 Sep 10	20.63000 +0.10	20.80	20.53	20.53	63,300
07 Sep 10	20.53000 -0.26	20.79	20.39	20.79	22,100
03 Sep 10	20.79000 +0.54	20.79	20.43	20.43	52,500
02 Sep 10	20.25000 -0.09	20.39	20.16	20.34	42,100
01 Sep 10	20.34000 +0.54	20.37	20.08	20.08	33,900
31 Aug 10	19.80000 -0.07	19.98	19.64	19.90	41,700
30 Aug 10	19.87000 -0.41	20.18	19.80	20.11	121,700
27 Aug 10	20.28000 +0.22	20.38	19.97	20.20	75,300
26 Aug 10	20.06000 -0.14	20.36	20.06	20.31	99,700
25 Aug 10	20.20000 +0.40	20.23	19.54	19.68	64,900
24 Aug 10	19.80000 +0.02	19.86	19.51	19.69	53,900
23 Aug 10	19.78000 +0.27	19.88	19.58	19.58	18,200
20 Aug 10	19.51000 -0.12	19.63	19.32	19.53	29,100
19 Aug 10	19.63000 -0.58	20.13	19.59	20.08	22,600
18 Aug 10	20.21000 +0.34	20.26	19.91	19.97	35,100
17 Aug 10	19.87000 +0.35	20.04	19.72	19.80	27,400
16 Aug 10	19.52000 -0.11	19.68	19.45	19.59	27,300
13 Aug 10	19.63000 +0.10	19.79	19.56	19.56	40,300
12 Aug 10	19.53000 -0.18	19.68	19.38	19.64	53,500
11 Aug 10	19.71000 -0.72	20.27	19.64	20.27	56,600
10 Aug 10	20.43000 -0.41	20.66	20.36	20.66	69,500
09 Aug 10	20.84000 +0.29	20.93	20.49	20.72	48,300
06 Aug 10	20.55000 -0.26	20.67	20.29	20.58	115,600
05 Aug 10	20.81000 -0.27	21.18	20.75	21.04	96,700
04 Aug 10	21.08000 +0.29	21.12	20.71	20.89	29,400
03 Aug 10	20.79000 +0.29	20.95	20.48	20.49	35,500
02 Aug 10	20.50000 +0.21	20.69	20.39	20.46	9,900
30 Jul 10	20.29000 +0.09	20.44	19.93	20.18	62,200
29 Jul 10	20.20000 +0.41	20.39	19.95	19.96	30,200
28 Jul 10	19.79000 -0.11	20.01	19.77	19.90	26,100
27 Jul 10	19.90000 +0.02	20.14	19.82	20.08	25,800
26 Jul 10	19.88000 +0.12	19.93	19.80	19.87	16,700
23 Jul 10	19.76000 -0.11	19.93	19.69	19.90	43,800
22 Jul 10	19.87000 +0.16	20.17	19.86	19.93	36,500
21 Jul 10	19.71000 -0.37	20.26	19.57	20.26	26,600
20 Jul 10	20.08000 +0.34	20.10	19.50	19.62	37,100
19 Jul 10	19.74000 +0.27	19.74	19.45	19.49	249,800
16 Jul 10	19.47000 -0.61	19.99	19.37	19.99	43,400
15 Jul 10	20.08000 +0.09	20.14	19.80	19.90	44,000
14 Jul 10	19.99000 -0.07	20.23	19.94	20.05	30,700
13 Jul 10	20.06000 +0.23	20.23	19.94	19.97	45,500
12 Jul 10	19.83000 +0.01	19.90	19.68	19.78	40,800
09 Jul 10	19.82000 +0.63	19.82	19.42	19.44	46,200
08 Jul 10	19.19000 -0.06	19.48	19.05	19.43	51,700
07 Jul 10	19.25000 +0.41	19.25	18.79	18.94	54,100
06 Jul 10	18.84000 +0.30	19.11	18.71	18.82	45,000
02 Jul 10	18.54000 -0.24	18.81	18.54	18.64	36,300
01 Jul 10	18.78000 +0.28	18.85	18.44	18.60	39,100
30 Jun 10	18.50000 -0.14	18.84	18.45	18.60	64,900
29 Jun 10	18.64000 -1.01	19.37	18.59	19.37	82,900
28 Jun 10	19.65000 -0.12	19.86	19.58	19.83	45,000
25 Jun 10	19.77000 +0.18	19.88	19.50	19.75	35,800
24 Jun 10	19.59000 -0.41	19.99	19.59	19.88	35,100
23 Jun 10	20.00000 -0.53	20.42	19.94	20.38	53,900
22 Jun 10	20.53000 -0.49	21.11	20.53	20.99	53,700
21 Jun 10	21.02000 +0.18	21.21	20.94	21.09	98,500
18 Jun 10	20.84000 +0.04	21.14	20.82	20.89	77,000
17 Jun 10	20.80000 -0.23	21.11	20.64	21.09	142,100
16 Jun 10	21.03000 +0.03	21.16	20.85	21.00	73,300
15 Jun 10	21.00000 +0.29	21.00	20.72	20.81	30,400
14 Jun 10	20.71000 +0.42	20.98	20.43	20.43	63,300
11 Jun 10	20.29000 +0.13	20.31	20.07	20.07	44,000
10 Jun 10	20.16000 +0.40	20.25	20.01	20.01	50,200
09 Jun 10	19.76000 +0.20	20.03	19.69	19.75	41,600
08 Jun 10	19.56000 +0.06	19.65	19.24	19.58	104,200
07 Jun 10	19.50000 +0.03	19.77	19.39	19.45	74,000
04 Jun 10	19.47000 -0.59	19.92	19.36	19.77	67,200
03 Jun 10	20.06000 +0.05	20.08	19.76	20.04	68,300
02 Jun 10	20.01000 +0.54	20.02	19.59	19.69	73,500
01 Jun 10	19.47000 +0.07	19.73	19.17	19.28	40,200
28 May 10	19.40000 -0.33	19.82	19.35	19.65	69,200
27 May 10	19.73000 +0.50	19.78	19.32	19.32	61,100
26 May 10	19.23000 -0.17	19.62	19.08	19.39	75,900
25 May 10	19.40000 +0.23	19.46	18.76	19.00	70,400
24 May 10	19.17000 -0.16	19.47	19.15	19.22	19,900
21 May 10	19.33000 +0.52	19.53	18.65	18.68	113,000
20 May 10	18.81000 -0.89	19.27	18.79	19.21	104,800
19 May 10	19.70000 -0.20	19.94	19.64	19.94	70,000
18 May 10	19.90000 -0.09	20.30	19.78	20.18	43,700
17 May 10	19.99000 -0.15	20.20	19.58	20.15	66,400
14 May 10	20.14000 -0.29	20.30	19.80	20.25	71,100
13 May 10	20.43000 -0.09	20.68	20.39	20.44	28,600
12 May 10	20.52000 +0.51	20.59	20.13	20.16	31,500
11 May 10	20.01000 +0.07	20.37	19.83	19.83	64,400
10 May 10	19.94000 +0.76	20.17	19.36	19.36	64,800
07 May 10	19.18000 +0.07	19.58	18.72	18.72	130,100
06 May 10	19.11000 -0.52	19.72	17.60	19.50	105,600
05 May 10	19.63000 -0.42	19.95	19.60	19.95	72,600
04 May 10	20.05000 -0.69	20.71	19.97	20.71	84,700
03 May 10	20.74000 +0.21	20.80	20.56	20.80	46,500
30 Apr 10	20.53000 -0.29	20.83	20.49	20.77	91,700
29 Apr 10	20.82000 +0.07	20.95	20.58	20.88	37,900
28 Apr 10	20.75000 -0.18	21.20	20.27	21.17	76,600
27 Apr 10	20.93000 -1.03	22.34	20.81	22.34	127,400
26 Apr 10	21.96000 -0.07	22.14	21.85	21.95	28,100
23 Apr 10	22.03000 +0.04	22.03	21.82	21.85	17,500
22 Apr 10	21.99000 -0.05	22.15	21.83	22.15	31,000
21 Apr 10	22.04000 -0.07	22.37	21.92	22.26	18,500
20 Apr 10	22.11000 +0.40	22.20	22.01	22.12	75,000
19 Apr 10	21.71000 +0.09	21.71	21.34	21.62	28,700
16 Apr 10	21.62000 -0.09	21.81	21.18	21.81	119,700
15 Apr 10	21.71000 -0.35	22.06	21.67	22.06	31,700
14 Apr 10	22.06000 +0.03	22.20	22.01	22.20	20,900
13 Apr 10	22.03000 +0.03	22.20	22.00	22.12	32,900
12 Apr 10	22.00000 +0.14	22.00	21.79	21.79	26,900
09 Apr 10	21.86000 -0.09	22.11	21.76	22.11	23,500
08 Apr 10	21.95000 -0.05	22.03	21.65	22.03	16,300
07 Apr 10	22.00000 -0.67	22.53	21.95	22.17	42,900
06 Apr 10	22.67000 -0.10	22.92	22.61	22.75	18,700
05 Apr 10	22.77000 +0.30	22.86	22.62	22.62	15,500
01 Apr 10	22.47000 +0.42	22.55	22.24	22.27	25,700
31 Mar 10	22.05000 -0.06	22.42	22.05	22.16	38,300
30 Mar 10	22.11000 -0.05	22.36	22.08	22.30	26,100
29 Mar 10	22.16000 +0.33	22.25	21.96	22.00	38,900
26 Mar 10	21.83000 -0.73	22.75	21.64	22.75	72,200
25 Mar 10	22.56000 +0.11	22.87	22.48	22.71	41,000
24 Mar 10	22.45000 -0.12	22.62	22.30	22.42	69,900
23 Mar 10	22.57000 +0.24	22.61	22.30	22.50	29,000
22 Mar 10	22.33000 +0.01	22.37	22.01	22.07	26,300
19 Mar 10	22.32000 -0.27	22.76	22.17	22.32	42,100
18 Mar 10	22.59000 -0.15	22.86	22.48	22.86	31,300
17 Mar 10	22.74000 +0.00	22.84	22.61	22.84	28,900
16 Mar 10	22.74000 +0.20	22.82	22.54	22.80	48,500
15 Mar 10	22.54000 +0.19	22.54	22.23	22.39	49,000
12 Mar 10	22.35000 +0.24	22.41	22.23	22.30	32,700
11 Mar 10	22.11000 +0.08	22.12	21.80	22.12	32,500
10 Mar 10	22.03000 -0.07	22.17	21.92	22.07	34,700
09 Mar 10	22.10000 +0.16	22.16	21.87	21.87	44,800
08 Mar 10	21.94000 -0.10	22.22	21.89	22.21	22,100
05 Mar 10	22.04000 +0.52	22.06	21.59	21.69	24,900
04 Mar 10	21.52000 -0.14	21.80	21.44	21.80	26,400
03 Mar 10	21.66000 -0.06	21.92	21.61	21.77	31,400
02 Mar 10	21.72000 +0.33	21.90	21.47	21.62	61,300
01 Mar 10	21.39000 +0.49	21.42	21.03	21.05	41,400
26 Feb 10	20.90000 -0.24	21.18	20.85	21.05	50,300
25 Feb 10	21.14000 -0.93	21.39	20.89	21.39	45,300
24 Feb 10	22.07000 -0.36	22.39	21.74	22.34	73,000
23 Feb 10	22.43000 -0.39	22.80	22.25	22.57	58,100
22 Feb 10	22.82000 +0.05	23.02	22.74	22.80	32,800
19 Feb 10	22.77000 +0.23	22.79	22.39	22.41	39,700
18 Feb 10	22.54000 +0.03	22.70	22.27	22.55	50,800
17 Feb 10	22.51000 -0.07	22.83	22.47	22.81	50,300
16 Feb 10	22.58000 +0.52	22.62	22.22	22.29	30,200
12 Feb 10	22.06000 +0.07	22.08	21.57	21.57	37,400
11 Feb 10	21.99000 +0.64	22.00	21.24	21.38	56,700
10 Feb 10	21.35000 +0.36	21.44	20.90	20.97	112,400
09 Feb 10	20.99000 +0.34	21.07	20.74	20.99	37,900
08 Feb 10	20.65000 -0.19	20.89	20.60	20.82	43,900
05 Feb 10	20.84000 +0.26	20.87	19.99	20.60	169,500
04 Feb 10	20.58000 -0.64	21.16	20.56	21.16	64,600
03 Feb 10	21.22000 -0.51	21.64	21.20	21.64	35,500
02 Feb 10	21.73000 +0.52	21.73	21.14	21.16	90,800
01 Feb 10	21.21000 +0.42	21.28	20.89	21.05	33,500
29 Jan 10	20.79000 +0.00	20.96	20.63	20.88	38,500
28 Jan 10	20.79000 -0.42	21.41	20.71	21.41	30,600
27 Jan 10	21.21000 +0.24	21.29	20.74	21.06	50,500
26 Jan 10	20.97000 -0.55	21.33	20.90	21.33	44,800
25 Jan 10	21.52000 +0.15	21.63	21.12	21.54	58,600
22 Jan 10	21.37000 -0.36	21.72	21.29	21.72	31,200
21 Jan 10	21.73000 -0.45	22.27	21.68	22.19	38,500
20 Jan 10	22.18000 -0.66	22.62	21.85	22.62	47,700
19 Jan 10	22.84000 -0.21	23.11	22.71	23.10	61,000
15 Jan 10	23.05000 -0.09	23.30	22.98	23.18	60,300
14 Jan 10	23.14000 +0.24	23.15	22.91	22.91	28,800
13 Jan 10	22.90000 +0.37	22.97	22.60	22.60	32,200
12 Jan 10	22.53000 -0.25	22.79	22.48	22.79	19,400
11 Jan 10	22.78000 +0.12	22.87	22.53	22.53	36,300
08 Jan 10	22.66000 +0.37	22.66	22.24	22.24	49,400
07 Jan 10	22.29000 -0.47	22.77	21.98	22.77	65,800
06 Jan 10	22.76000 +0.16	22.87	22.52	22.80	29,300
05 Jan 10	22.60000 +0.03	22.76	22.42	22.75	23,000
04 Jan 10	22.57000 +0.30	22.84	22.40	22.40	39,000
31 Dec 09	22.27000 -0.08	22.58	22.27	22.48	33,900
30 Dec 09	22.35000 -0.21	22.72	22.08	22.72	36,700
29 Dec 09	22.56000 +0.42	22.72	22.44	22.58	30,800
28 Dec 09	22.14000 +0.00	22.32	22.08	22.23	4,600