FUNDMANAGER.co.uk

Softing AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.41000 +0.00	2.41	2.32	2.41	535
19 Oct 26	2.41000 +0.00	2.41	2.33	2.41	353
16 Oct 26	2.41000 +0.00	2.41	2.37	2.41	2,275
15 Oct 26	2.41000 -0.02	2.44	2.32	2.42	2,275
14 Oct 26	2.43000 +0.02	2.43	2.41	2.43	142
13 Oct 26	2.41000 -0.01	2.42	2.41	2.42	142
12 Oct 26	2.42000 -0.01	2.43	2.35	2.43	142
09 Oct 26	2.43000 +0.01	2.43	2.41	2.43	79
08 Oct 26	2.42000 +0.00	2.42	2.41	2.42	79
07 Oct 26	2.42000 -0.01	2.42	2.42	2.42	79
06 Oct 26	2.43000 +0.01	2.43	2.42	2.42	79
05 Oct 26	2.42000 +0.02	2.42	2.35	2.40	79
02 Oct 26	2.40000 +0.03	2.40	2.40	2.40	1,314
01 Oct 26	2.37000 -0.03	2.40	2.37	2.40	1,314
30 Sep 26	2.40000 +0.00	2.40	2.40	2.40	1,314
29 Sep 26	2.40000 +0.02	2.40	2.40	2.40	1,314
28 Sep 26	2.38000 +0.00	2.43	2.32	2.38	1,314
25 Sep 26	2.38000 +0.00	2.42	2.38	2.38	1
24 Sep 26	2.38000 -0.01	2.43	2.33	2.38	438
23 Sep 26	2.39000 +0.00	2.39	2.38	2.38	73
22 Sep 26	2.39000 -0.02	2.41	2.34	2.41	73
21 Sep 26	2.41000 +0.02	2.41	2.38	2.39	71
18 Sep 26	2.39000 -0.01	2.45	2.34	2.41	71
17 Sep 26	2.40000 -0.01	2.41	2.32	2.41	84
16 Sep 26	2.41000 +0.05	2.41	2.38	2.38	27
15 Sep 26	2.36000 -0.01	2.37	2.36	2.37	27
14 Sep 26	2.37000 -0.02	2.38	2.32	2.38	27
11 Sep 26	2.39000 +0.03	2.45	2.39	2.39	4
10 Sep 26	2.36000 -0.01	2.38	2.36	2.38	102
09 Sep 26	2.37000 -0.05	2.40	2.37	2.40	102
08 Sep 26	2.42000 +0.01	2.42	2.34	2.40	102
07 Sep 26	2.41000 -0.03	2.43	2.35	2.43	1,576
04 Sep 26	2.44000 +0.01	2.44	2.32	2.33	1,162
03 Sep 26	2.43000 +0.07	2.43	2.32	2.39	6,280
02 Sep 26	2.36000 +0.00	2.36	2.32	2.32	1,839
01 Sep 26	2.36000 -0.02	2.36	2.32	2.32	230
31 Aug 26	2.38000 -0.08	2.51	2.36	2.51	2,839
28 Aug 26	2.46000 +0.00	2.46	2.40	2.40	102
27 Aug 26	2.46000 +0.00	2.51	2.40	2.51	806
26 Aug 26	2.46000 +0.00	2.51	2.40	2.51	226
25 Aug 26	2.46000 -0.05	2.51	2.40	2.51	6,347
24 Aug 26	2.51000 +0.01	2.51	2.51	2.51	1
21 Aug 26	2.50000 +0.07	2.55	2.50	2.55	1
20 Aug 26	2.43000 -0.04	2.43	2.43	2.43	1,769
19 Aug 26	2.47000 +0.00	2.47	2.47	2.47	1,769
18 Aug 26	2.47000 +0.00	2.47	2.47	2.47	1,769
17 Aug 26	2.47000 +0.03	2.47	2.47	2.47	1,769
14 Aug 26	2.44000 +0.05	2.48	2.36	2.48	1,769
13 Aug 26	2.39000 -0.02	2.46	2.33	2.46	4,886
12 Aug 26	2.41000 +0.01	2.41	2.33	2.33	16
11 Aug 26	2.40000 +0.07	2.48	2.33	2.48	28
10 Aug 26	2.33000 -0.08	2.48	2.32	2.32	237
07 Aug 26	2.41000 +0.01	2.46	2.35	2.35	5,298
06 Aug 26	2.40000 -0.03	2.45	2.33	2.43	36
05 Aug 26	2.43000 -0.02	2.55	2.33	2.55	1,524
04 Aug 26	2.45000 -0.03	2.45	2.45	2.45	6,773
03 Aug 26	2.48000 +0.12	2.78	2.36	2.50	6,773
31 Jul 26	2.36000 -0.10	2.40	2.32	2.40	258
30 Jul 26	2.46000 -0.04	2.46	2.46	2.46	19
29 Jul 26	2.50000 +0.02	2.50	2.50	2.50	19
28 Jul 26	2.48000 +0.02	2.57	2.48	2.57	19
27 Jul 26	2.46000 -0.03	2.46	2.46	2.46	300
24 Jul 26	2.49000 +0.08	2.49	2.49	2.49	81
23 Jul 26	2.41000 -0.02	2.41	2.41	2.41	81
22 Jul 26	2.43000 +0.03	2.50	2.40	2.50	81
21 Jul 26	2.40000 +0.14	2.40	2.39	2.39	750
20 Jul 26	2.26000 -0.20	2.54	2.20	2.54	2,212
17 Jul 26	2.46000 +0.00	2.54	2.36	2.54	1,209
16 Jul 26	2.46000 -0.01	2.46	2.46	2.46	1,992
15 Jul 26	2.47000 -0.03	2.52	2.36	2.40	1,992
14 Jul 26	2.50000 +0.00	2.57	2.50	2.57	6
13 Jul 26	2.50000 -0.02	2.58	2.50	2.58	85
10 Jul 26	2.52000 +0.02	2.57	2.52	2.57	1
09 Jul 26	2.50000 -0.01	2.59	2.38	2.59	42
08 Jul 26	2.51000 +0.01	2.51	2.46	2.46	100
07 Jul 26	2.50000 -0.10	2.70	2.50	2.70	501
06 Jul 26	2.60000 +0.03	2.60	2.60	2.60	137
03 Jul 26	2.57000 +0.00	2.65	2.50	2.65	137
02 Jul 26	2.57000 -0.12	2.63	2.50	2.60	447
01 Jul 26	2.69000 +0.14	2.80	2.64	2.64	3,300
30 Jun 26	2.55000 +0.03	2.55	2.48	2.48	1
29 Jun 26	2.52000 -0.15	2.56	2.49	2.55	6,423
26 Jun 26	2.67000 +0.02	2.78	2.67	2.78	1,799
25 Jun 26	2.65000 +0.01	2.65	2.65	2.65	3,849
24 Jun 26	2.64000 -0.16	2.64	2.60	2.60	3,849
23 Jun 26	2.80000 +0.00	2.80	2.80	2.80	500
22 Jun 26	2.80000 +0.02	2.84	2.80	2.84	500
19 Jun 26	2.78000 +0.02	2.78	2.78	2.78	100
18 Jun 26	2.76000 +0.00	2.84	2.76	2.84	100
17 Jun 26	2.76000 -0.03	2.88	2.75	2.88	11
16 Jun 26	2.79000 +0.00	2.92	2.78	2.92	19
15 Jun 26	2.79000 +0.04	2.79	2.69	2.69	351
12 Jun 26	2.75000 +0.00	2.75	2.75	2.75	97
11 Jun 26	2.75000 -0.07	2.75	2.71	2.71	97
10 Jun 26	2.82000 -0.04	2.82	2.82	2.82	51
09 Jun 26	2.86000 +0.07	2.88	2.86	2.87	51
08 Jun 26	2.79000 -0.03	2.79	2.79	2.79	2,732
05 Jun 26	2.82000 +0.03	2.82	2.82	2.82	2,732
04 Jun 26	2.79000 +0.00	2.79	2.79	2.79	2,732
03 Jun 26	2.79000 -0.01	2.79	2.79	2.79	2,732
02 Jun 26	2.80000 +0.03	2.89	2.72	2.89	2,732
01 Jun 26	2.77000 -0.06	2.77	2.70	2.71	1,750
29 May 26	2.83000 -0.02	2.83	2.83	2.83	300
28 May 26	2.85000 -0.02	2.95	2.85	2.95	300
27 May 26	2.87000 +0.04	2.87	2.87	2.87	27
26 May 26	2.83000 +0.02	2.83	2.83	2.83	27
25 May 26	2.81000 +0.00	2.81	2.81	2.81	27
22 May 26	2.81000 +0.00	2.81	2.72	2.72	27
21 May 26	2.81000 +0.00	2.81	2.81	2.81	100
20 May 26	2.81000 -0.01	2.89	2.81	2.89	100
19 May 26	2.82000 -0.01	2.90	2.82	2.90	110
18 May 26	2.83000 +0.09	2.97	2.72	2.97	1,502
15 May 26	2.74000 +0.24	2.96	2.58	2.58	6,251
14 May 26	2.50000 -0.34	2.93	2.50	2.93	8,377
13 May 26	2.84000 -0.06	2.84	2.80	2.80	289
12 May 26	2.90000 +0.00	3.00	2.90	3.00	1
11 May 26	2.90000 +0.10	2.99	2.90	2.99	1,050
08 May 26	2.80000 -0.10	2.80	2.80	2.80	200
07 May 26	2.90000 +0.02	2.90	2.90	2.90	579
06 May 26	2.88000 -0.03	2.94	2.80	2.94	579
05 May 26	2.91000 +0.10	3.00	2.91	2.92	3,558
04 May 26	2.81000 -0.12	2.81	2.70	2.80	2,624
30 Apr 26	2.93000 -0.01	2.93	2.73	2.83	689
29 Apr 26	2.94000 +0.00	2.94	2.94	2.94	529
28 Apr 26	2.94000 +0.00	2.94	2.94	2.94	529
27 Apr 26	2.94000 -0.05	2.94	2.94	2.94	529
24 Apr 26	2.99000 +0.01	2.99	2.99	2.99	529
23 Apr 26	2.98000 +0.01	3.00	2.98	3.00	529
22 Apr 26	2.97000 -0.06	3.19	2.82	3.19	2,105
21 Apr 26	3.03000 +0.00	3.03	3.03	3.03	940
20 Apr 26	3.03000 +0.01	3.04	2.93	2.96	940
17 Apr 26	3.02000 +0.02	3.02	2.96	2.96	83
16 Apr 26	3.00000 +0.24	3.14	2.90	2.90	11,970
15 Apr 26	2.76000 -0.14	2.84	2.62	2.80	4,389
14 Apr 26	2.90000 +0.00	2.90	2.80	2.84	236
13 Apr 26	2.90000 +0.00	2.90	2.80	2.80	125
10 Apr 26	2.90000 -0.03	2.97	2.80	2.97	212
09 Apr 26	2.93000 -0.02	2.93	2.93	2.93	2
08 Apr 26	2.95000 +0.05	2.95	2.95	2.95	2
07 Apr 26	2.90000 -0.04	2.90	2.90	2.90	2
02 Apr 26	2.94000 -0.02	2.94	2.94	2.94	2
01 Apr 26	2.96000 -0.02	3.00	2.96	3.00	2
31 Mar 26	2.98000 +0.00	2.98	2.98	2.98	17
30 Mar 26	2.98000 +0.06	2.98	2.82	2.84	17
27 Mar 26	2.92000 +0.02	2.92	2.92	2.92	165
26 Mar 26	2.90000 -0.06	2.90	2.90	2.90	165
25 Mar 26	2.96000 -0.04	3.02	2.90	2.96	4,287
24 Mar 26	3.00000 +0.12	3.00	2.98	2.98	5,550
23 Mar 26	2.88000 +0.02	3.00	2.86	2.86	10,536
20 Mar 26	2.86000 +0.04	2.88	2.84	2.88	1,260
19 Mar 26	2.82000 +0.04	2.82	2.74	2.74	132
18 Mar 26	2.78000 -0.04	2.80	2.72	2.80	5,161
17 Mar 26	2.82000 +0.00	2.82	2.82	2.82	0
16 Mar 26	2.82000 -0.04	2.82	2.76	2.76	7,239
13 Mar 26	2.86000 +0.04	2.86	2.76	2.76	239
12 Mar 26	2.82000 +0.02	2.82	2.82	2.82	20
11 Mar 26	2.80000 +0.00	2.80	2.80	2.80	20
10 Mar 26	2.80000 +0.00	2.80	2.80	2.80	15
09 Mar 26	2.80000 +0.00	2.80	2.74	2.74	113
06 Mar 26	2.80000 +0.00	2.80	2.72	2.74	2,770
05 Mar 26	2.80000 -0.04	2.88	2.80	2.88	1,079
04 Mar 26	2.84000 -0.02	2.84	2.84	2.84	500
03 Mar 26	2.86000 -0.04	2.86	2.86	2.86	100
02 Mar 26	2.90000 +0.00	2.90	2.90	2.90	100
27 Feb 26	2.90000 -0.02	2.90	2.90	2.90	100
26 Feb 26	2.92000 +0.00	2.92	2.92	2.92	3,172
25 Feb 26	2.92000 +0.04	2.92	2.92	2.92	3,172
24 Feb 26	2.88000 -0.04	2.88	2.88	2.88	3,172
23 Feb 26	2.92000 +0.00	2.98	2.90	2.90	3,172
20 Feb 26	2.92000 +0.08	2.92	2.90	2.90	1,421
19 Feb 26	2.84000 +0.00	2.84	2.84	2.84	2,000
18 Feb 26	2.84000 +0.00	2.90	2.84	2.90	5,300
17 Feb 26	2.84000 +0.02	2.90	2.84	2.90	50
16 Feb 26	2.82000 +0.00	2.82	2.82	2.82	150
13 Feb 26	2.82000 -0.02	2.88	2.82	2.88	150
12 Feb 26	2.84000 +0.00	2.84	2.84	2.84	301
11 Feb 26	2.84000 +0.02	2.88	2.84	2.88	75
10 Feb 26	2.82000 -0.04	2.82	2.72	2.72	4
09 Feb 26	2.86000 +0.04	2.90	2.86	2.90	20
06 Feb 26	2.82000 +0.06	2.90	2.82	2.90	75
05 Feb 26	2.76000 -0.06	2.80	2.72	2.72	1,040
04 Feb 26	2.82000 -0.02	2.82	2.76	2.76	954
03 Feb 26	2.84000 +0.06	2.84	2.84	2.84	299
02 Feb 26	2.78000 +0.00	2.78	2.78	2.78	6,195
30 Jan 26	2.78000 +0.00	2.84	2.70	2.84	6,195
29 Jan 26	2.78000 -0.04	2.78	2.68	2.68	366
28 Jan 26	2.82000 -0.10	2.94	2.78	2.92	5,096
27 Jan 26	2.92000 +0.02	2.92	2.84	2.84	10
26 Jan 26	2.90000 +0.04	2.94	2.90	2.94	667
23 Jan 26	2.86000 +0.02	2.86	2.86	2.86	1,000
22 Jan 26	2.84000 +0.10	2.84	2.84	2.84	1,000
21 Jan 26	2.74000 -0.04	2.74	2.74	2.74	1,000
20 Jan 26	2.78000 +0.00	2.78	2.78	2.78	1,000
19 Jan 26	2.78000 -0.04	2.78	2.68	2.68	1,000
16 Jan 26	2.82000 -0.02	2.90	2.70	2.72	5,911
15 Jan 26	2.84000 -0.02	2.84	2.84	2.84	190
14 Jan 26	2.86000 +0.06	2.86	2.80	2.80	190
13 Jan 26	2.80000 -0.14	2.80	2.80	2.80	3,222
12 Jan 26	2.94000 +0.04	2.96	2.94	2.96	270
09 Jan 26	2.90000 +0.14	2.90	2.80	2.80	1,107
08 Jan 26	2.76000 +0.00	2.78	2.76	2.78	739
07 Jan 26	2.76000 +0.08	2.76	2.74	2.74	4
06 Jan 26	2.68000 -0.02	2.70	2.68	2.70	170
05 Jan 26	2.70000 +0.00	2.70	2.70	2.70	500
02 Jan 26	2.70000 +0.06	2.70	2.70	2.70	316
30 Dec 25	2.64000 +0.04	2.70	2.64	2.70	316
29 Dec 25	2.60000 -0.02	2.66	2.60	2.66	3,839
23 Dec 25	2.62000 +0.00	2.62	2.62	2.62	5
22 Dec 25	2.62000 +0.00	2.62	2.62	2.62	0
19 Dec 25	2.62000 -0.38	2.96	2.62	2.96	1,330
18 Dec 25	3.00000 +0.00	3.00	3.00	3.00	4,750
17 Dec 25	3.00000 +0.00	3.00	3.00	3.00	8
16 Dec 25	3.00000 +0.00	3.00	3.00	3.00	5,640
15 Dec 25	3.00000 +0.00	3.00	3.00	3.00	2,581
12 Dec 25	3.00000 +0.00	3.00	3.00	3.00	397
11 Dec 25	3.00000 +0.36	3.00	2.80	2.84	11,639
10 Dec 25	2.64000 -0.02	2.64	2.60	2.60	3,700
09 Dec 25	2.66000 -0.04	2.74	2.64	2.68	9,392
08 Dec 25	2.70000 -0.04	2.72	2.64	2.68	3,534
05 Dec 25	2.74000 -0.12	2.86	2.64	2.86	12,220
04 Dec 25	2.86000 -0.12	3.00	2.86	3.00	6,687
03 Dec 25	2.98000 +0.00	2.98	2.98	2.98	1,314
02 Dec 25	2.98000 +0.06	2.98	2.98	2.98	1,314
01 Dec 25	2.92000 -0.02	2.92	2.92	2.92	0
28 Nov 25	2.94000 +0.00	2.98	2.94	2.98	464
27 Nov 25	2.94000 +0.00	2.94	2.94	2.94	0
26 Nov 25	2.94000 +0.00	2.94	2.94	2.94	0
25 Nov 25	2.94000 -0.14	3.04	2.94	2.94	998
24 Nov 25	3.08000 -0.04	3.08	3.08	3.08	3,513
21 Nov 25	3.12000 +0.06	3.14	2.94	3.14	3,513
20 Nov 25	3.06000 -0.04	3.06	2.94	3.00	5,477
19 Nov 25	3.10000 +0.10	3.18	3.10	3.10	7,610
18 Nov 25	3.00000 +0.02	3.00	2.90	2.94	8
17 Nov 25	2.98000 +0.02	2.98	2.98	2.98	2,158
14 Nov 25	2.96000 +0.04	2.98	2.94	2.94	2,158
13 Nov 25	2.92000 +0.00	2.92	2.92	2.92	3,701
12 Nov 25	2.92000 -0.10	3.02	2.82	2.88	5,381
11 Nov 25	3.02000 +0.00	3.12	3.02	3.06	4,371
10 Nov 25	3.02000 -0.16	3.08	2.86	2.92	5,349
07 Nov 25	3.18000 +0.00	3.18	3.18	3.18	13,142
06 Nov 25	3.18000 -0.02	3.18	3.18	3.18	5,526
05 Nov 25	3.20000 +0.00	3.20	3.20	3.20	5,526
04 Nov 25	3.20000 +0.00	3.28	3.20	3.22	5,526
03 Nov 25	3.20000 +0.04	3.20	3.12	3.12	5,488
31 Oct 25	3.16000 -0.02	3.16	3.16	3.16	17,811
30 Oct 25	3.18000 -0.08	3.28	3.10	3.28	17,811
29 Oct 25	3.26000 +0.04	3.30	3.20	3.30	9,420
28 Oct 25	3.22000 +0.04	3.22	3.10	3.10	2,100
27 Oct 25	3.18000 +0.00	3.22	3.18	3.22	300
24 Oct 25	3.18000 +0.00	3.18	3.18	3.18	1,018
23 Oct 25	3.18000 -0.04	3.18	3.12	3.12	1,018
22 Oct 25	3.22000 +0.12	3.22	3.16	3.16	3,675
21 Oct 25	3.10000 +0.00	3.18	3.04	3.04	1,739
20 Oct 25	3.10000 -0.10	3.20	2.98	3.20	8,644
17 Oct 25	3.20000 -0.02	3.20	3.20	3.20	5,055
16 Oct 25	3.22000 +0.02	3.28	3.22	3.28	5,055
15 Oct 25	3.20000 +0.08	3.20	3.20	3.20	3,813
14 Oct 25	3.12000 +0.00	3.12	3.12	3.12	1,738
13 Oct 25	3.12000 -0.02	3.12	3.12	3.12	1,738
10 Oct 25	3.14000 -0.02	3.20	3.14	3.18	1,738
09 Oct 25	3.16000 +0.06	3.20	3.16	3.18	1,000
08 Oct 25	3.10000 +0.02	3.10	3.10	3.10	362
07 Oct 25	3.08000 +0.10	3.08	2.98	2.98	73
06 Oct 25	2.98000 -0.18	3.18	2.98	3.18	3,146
03 Oct 25	3.16000 +0.06	3.20	3.16	3.20	5
02 Oct 25	3.10000 -0.06	3.20	3.08	3.10	5,662
01 Oct 25	3.16000 +0.02	3.28	3.16	3.28	1,001
30 Sep 25	3.14000 +0.00	3.14	3.14	3.14	2,450
29 Sep 25	3.14000 -0.56	3.60	3.10	3.58	8,722
26 Sep 25	3.70000 +0.02	3.70	3.70	3.70	779
25 Sep 25	3.68000 +0.16	3.68	3.64	3.64	1,570
24 Sep 25	3.52000 -0.18	3.60	3.52	3.60	1,722
23 Sep 25	3.70000 +0.10	3.70	3.58	3.58	2,163
22 Sep 25	3.60000 +0.00	3.60	3.60	3.60	400
19 Sep 25	3.60000 +0.00	3.60	3.60	3.60	5,301
18 Sep 25	3.60000 -0.06	3.60	3.60	3.60	5,301
17 Sep 25	3.66000 -0.28	3.82	3.56	3.82	5,301
16 Sep 25	3.94000 +0.44	4.04	3.62	3.62	7,932
15 Sep 25	3.50000 +0.00	3.50	3.50	3.50	175
12 Sep 25	3.50000 +0.08	3.54	3.50	3.54	175
11 Sep 25	3.42000 -0.06	3.42	3.36	3.36	64
10 Sep 25	3.48000 -0.04	3.48	3.48	3.48	79
09 Sep 25	3.52000 -0.16	3.56	3.52	3.56	1,190
08 Sep 25	3.68000 -0.20	3.68	3.50	3.50	4,423
05 Sep 25	3.88000 +0.00	3.88	3.88	3.88	1,433
04 Sep 25	3.88000 +0.00	3.88	3.88	3.88	1,433
03 Sep 25	3.88000 -0.08	3.88	3.88	3.88	1,433
02 Sep 25	3.96000 -0.02	3.96	3.96	3.96	1,433
01 Sep 25	3.98000 -0.16	4.24	3.98	4.24	1,433
29 Aug 25	4.14000 +0.68	4.20	3.66	3.66	6,948
28 Aug 25	3.46000 -0.18	3.68	3.46	3.68	957
27 Aug 25	3.64000 -0.02	3.64	3.64	3.64	2,882
26 Aug 25	3.66000 +0.18	3.72	3.50	3.60	2,882
25 Aug 25	3.48000 -0.14	3.70	3.48	3.70	1,023
22 Aug 25	3.62000 +0.18	3.62	3.56	3.56	2,400
21 Aug 25	3.44000 +0.22	3.44	3.28	3.42	2,114
20 Aug 25	3.22000 -0.04	3.22	3.22	3.22	4,845
19 Aug 25	3.26000 -0.04	3.26	3.26	3.26	4,845
18 Aug 25	3.30000 -0.10	3.36	3.26	3.28	4,845
15 Aug 25	3.40000 +0.14	3.54	3.16	3.20	32,629
14 Aug 25	3.26000 +0.00	3.26	3.20	3.20	15,487
13 Aug 25	3.26000 +0.00	3.26	3.20	3.20	9,799
12 Aug 25	3.26000 -0.08	3.26	3.26	3.26	2,543
11 Aug 25	3.34000 +0.06	3.34	3.18	3.18	2,543
08 Aug 25	3.28000 +0.18	3.28	3.20	3.20	1,121
07 Aug 25	3.10000 -0.02	3.10	3.10	3.10	8,449
06 Aug 25	3.12000 +0.02	3.12	3.02	3.10	8,449
05 Aug 25	3.10000 -0.10	3.10	3.00	3.10	6,349
04 Aug 25	3.20000 +0.10	3.20	3.18	3.18	2,761
01 Aug 25	3.10000 -0.16	3.14	3.10	3.14	1,593
31 Jul 25	3.26000 -0.06	3.38	3.22	3.22	1,874
30 Jul 25	3.32000 +0.14	3.44	3.28	3.28	1,370
29 Jul 25	3.18000 +0.04	3.20	3.18	3.20	1,000
28 Jul 25	3.14000 +0.00	3.14	3.10	3.10	500
25 Jul 25	3.14000 +0.06	3.18	3.14	3.16	1,400
24 Jul 25	3.08000 -0.18	3.10	3.02	3.10	12,219
23 Jul 25	3.26000 +0.00	3.26	3.26	3.26	1,116
22 Jul 25	3.26000 +0.16	3.32	3.18	3.18	3,813
21 Jul 25	3.10000 +0.14	3.10	3.06	3.06	4,824
18 Jul 25	2.96000 -0.20	3.10	2.96	3.10	2,591
17 Jul 25	3.16000 -0.20	3.20	3.08	3.20	4,911
16 Jul 25	3.36000 +0.00	3.36	3.36	3.36	5,207
15 Jul 25	3.36000 -0.08	3.36	3.32	3.34	2,634
14 Jul 25	3.44000 -0.04	3.44	3.44	3.44	3,260
11 Jul 25	3.48000 +0.08	3.48	3.48	3.48	3,260
10 Jul 25	3.40000 +0.04	3.40	3.24	3.24	3,260
09 Jul 25	3.36000 -0.14	3.36	3.22	3.36	1,592
08 Jul 25	3.50000 +0.00	3.50	3.50	3.50	1,193
07 Jul 25	3.50000 +0.12	3.50	3.40	3.48	1,193
04 Jul 25	3.38000 +0.02	3.38	3.38	3.38	1,037
03 Jul 25	3.36000 +0.00	3.36	3.36	3.36	1,037
02 Jul 25	3.36000 -0.28	3.36	3.36	3.36	1,037
01 Jul 25	3.64000 +0.00	3.64	3.64	3.64	1,037
30 Jun 25	3.64000 +0.00	3.64	3.64	3.64	1,037
27 Jun 25	3.64000 -0.02	3.64	3.54	3.54	1,000
26 Jun 25	3.66000 +0.00	3.66	3.66	3.66	315
25 Jun 25	3.66000 +0.00	3.76	3.66	3.76	1,200
24 Jun 25	3.66000 +0.12	3.66	3.46	3.46	315
23 Jun 25	3.54000 +0.08	3.54	3.54	3.54	371
20 Jun 25	3.46000 +0.06	3.46	3.46	3.46	371
19 Jun 25	3.40000 -0.02	3.50	3.40	3.50	371
18 Jun 25	3.42000 -0.10	3.62	3.42	3.62	468
17 Jun 25	3.52000 +0.00	3.52	3.52	3.52	1,352
16 Jun 25	3.52000 +0.14	3.52	3.52	3.52	1,352
13 Jun 25	3.38000 -0.26	3.52	3.38	3.52	1,352
12 Jun 25	3.64000 -0.06	3.64	3.64	3.64	2,735
11 Jun 25	3.70000 +0.00	3.80	3.46	3.80	2,735
10 Jun 25	3.70000 +0.00	3.74	3.70	3.74	1,726
09 Jun 25	3.70000 +0.00	3.70	3.70	3.70	17
06 Jun 25	3.70000 +0.12	3.70	3.70	3.70	17
05 Jun 25	3.58000 +0.00	3.58	3.58	3.58	4,462
04 Jun 25	3.58000 +0.06	3.72	3.58	3.58	4,462
03 Jun 25	3.52000 +0.32	3.52	3.20	3.20	4,982
02 Jun 25	3.20000 +0.18	3.20	3.00	3.00	1,731
30 May 25	3.02000 +0.00	3.10	3.02	3.10	408
29 May 25	3.02000 -0.10	3.06	3.02	3.02	2,461
28 May 25	3.12000 -0.08	3.30	3.12	3.28	4,800
27 May 25	3.20000 -0.06	3.20	3.20	3.20	903
26 May 25	3.26000 +0.00	3.28	3.26	3.28	903
23 May 25	3.26000 +0.06	3.26	3.26	3.26	1,050
22 May 25	3.20000 +0.00	3.22	3.20	3.20	1,050
21 May 25	3.20000 +0.00	3.20	3.20	3.20	2,500
20 May 25	3.20000 +0.00	3.24	3.20	3.24	2,500
19 May 25	3.20000 +0.14	3.20	3.10	3.16	2,603
16 May 25	3.06000 +0.00	3.06	2.94	2.96	5,173
15 May 25	3.06000 +0.00	3.06	3.02	3.02	400
14 May 25	3.06000 +0.00	3.06	3.06	3.06	0
13 May 25	3.06000 +0.02	3.06	3.00	3.00	300
12 May 25	3.04000 -0.04	3.04	2.98	2.98	456
09 May 25	3.08000 +0.00	3.08	3.08	3.08	0
08 May 25	3.08000 -0.06	3.08	3.04	3.06	1,500
07 May 25	3.14000 +0.08	3.14	3.10	3.10	503
06 May 25	3.06000 +0.00	3.06	3.06	3.06	0
05 May 25	3.06000 -0.02	3.06	2.98	3.00	3,590
02 May 25	3.08000 -0.04	3.08	3.08	3.08	250
30 Apr 25	3.12000 +0.00	3.12	3.12	3.12	0
29 Apr 25	3.12000 -0.02	3.12	3.12	3.12	0
28 Apr 25	3.14000 -0.04	3.14	3.14	3.14	0
25 Apr 25	3.18000 -0.18	3.26	3.18	3.26	1,527
24 Apr 25	3.36000 -0.02	3.48	3.36	3.48	2,849
23 Apr 25	3.38000 +0.08	3.38	3.38	3.38	0
22 Apr 25	3.30000 +0.00	3.30	3.30	3.30	0
17 Apr 25	3.30000 +0.00	3.38	3.30	3.38	52
16 Apr 25	3.30000 +0.00	3.30	3.30	3.30	0
15 Apr 25	3.30000 +0.02	3.36	3.30	3.36	450
14 Apr 25	3.28000 +0.26	3.42	3.00	3.00	2,616
11 Apr 25	3.02000 -0.06	3.02	3.02	3.02	550
10 Apr 25	3.08000 +0.06	3.08	3.00	3.00	59
09 Apr 25	3.02000 -0.38	3.02	3.02	3.02	1,176
08 Apr 25	3.40000 +0.34	3.48	3.40	3.48	55
07 Apr 25	3.06000 -0.50	3.32	3.02	3.32	5,384
04 Apr 25	3.56000 +0.02	3.60	3.48	3.60	127
03 Apr 25	3.54000 -0.06	3.54	3.54	3.54	0
02 Apr 25	3.60000 -0.14	3.62	3.60	3.62	1,735
01 Apr 25	3.74000 -0.06	3.74	3.68	3.72	5,012
31 Mar 25	3.80000 -0.22	3.94	3.80	3.94	6,228
28 Mar 25	4.02000 -0.02	4.08	3.94	3.94	308
27 Mar 25	4.04000 +0.08	4.10	4.04	4.10	1,200
26 Mar 25	3.96000 +0.06	3.96	3.88	3.88	600
25 Mar 25	3.90000 +0.02	3.90	3.90	3.90	0
24 Mar 25	3.88000 +0.00	3.98	3.78	3.98	1,069
21 Mar 25	3.88000 +0.04	3.90	3.88	3.90	1,317
20 Mar 25	3.84000 -0.22	3.94	3.84	3.94	1,000
19 Mar 25	4.06000 +0.14	4.06	4.06	4.06	0
18 Mar 25	3.92000 +0.12	3.92	3.92	3.92	0
17 Mar 25	3.80000 -0.04	3.88	3.76	3.76	5,761
14 Mar 25	3.84000 +0.06	3.86	3.80	3.86	3,090
13 Mar 25	3.78000 +0.24	3.88	3.66	3.66	24,698
12 Mar 25	3.54000 +0.00	3.56	3.54	3.56	1,462
11 Mar 25	3.54000 +0.08	3.56	3.38	3.46	1,465
10 Mar 25	3.46000 +0.04	3.46	3.46	3.46	2,300
07 Mar 25	3.42000 +0.00	3.42	3.42	3.42	0
06 Mar 25	3.42000 +0.06	3.42	3.42	3.42	0
05 Mar 25	3.36000 +0.00	3.36	3.30	3.30	1,205
04 Mar 25	3.36000 +0.00	3.36	3.28	3.30	3,000
03 Mar 25	3.36000 -0.06	3.38	3.30	3.32	8,315
28 Feb 25	3.42000 -0.02	3.42	3.42	3.42	0
27 Feb 25	3.44000 +0.14	3.54	3.32	3.32	4,036
26 Feb 25	3.30000 +0.16	3.30	3.22	3.22	12,831
25 Feb 25	3.14000 +0.06	3.22	3.02	3.02	5,184
24 Feb 25	3.08000 +0.02	3.08	3.08	3.08	0
21 Feb 25	3.06000 -0.04	3.06	3.00	3.02	18,173
20 Feb 25	3.10000 +0.00	3.10	3.10	3.10	0
19 Feb 25	3.10000 +0.00	3.10	3.10	3.10	0
18 Feb 25	3.10000 +0.06	3.12	3.06	3.12	7,807
17 Feb 25	3.04000 +0.00	3.10	2.96	2.96	1,540
14 Feb 25	3.04000 +0.02	3.04	3.04	3.04	0
13 Feb 25	3.02000 +0.00	3.10	3.02	3.10	7,279
12 Feb 25	3.02000 -0.20	3.26	2.98	3.22	23,252
11 Feb 25	3.22000 +0.16	3.22	3.10	3.10	2,939
10 Feb 25	3.06000 -0.04	3.06	3.06	3.06	0
07 Feb 25	3.10000 +0.02	3.10	3.10	3.10	125
06 Feb 25	3.08000 -0.06	3.08	3.08	3.08	0
05 Feb 25	3.14000 +0.00	3.14	3.14	3.14	0
04 Feb 25	3.14000 +0.04	3.14	3.12	3.12	9,000
03 Feb 25	3.10000 +0.02	3.18	3.08	3.18	1,700
31 Jan 25	3.08000 +0.04	3.08	3.00	3.00	5,000
30 Jan 25	3.04000 +0.04	3.04	3.00	3.02	1,500
29 Jan 25	3.00000 +0.02	3.00	2.94	3.00	3,915
28 Jan 25	2.98000 -0.02	2.98	2.94	2.94	6,992
27 Jan 25	3.00000 +0.02	3.00	2.92	2.92	420
24 Jan 25	2.98000 -0.10	3.00	2.94	3.00	2,203
23 Jan 25	3.08000 -0.08	3.10	3.02	3.02	99
22 Jan 25	3.16000 -0.06	3.16	3.16	3.16	0
21 Jan 25	3.22000 +0.16	3.28	3.00	3.00	10,349
20 Jan 25	3.06000 -0.04	3.06	3.00	3.00	1,200
17 Jan 25	3.10000 +0.04	3.14	3.10	3.10	643
16 Jan 25	3.06000 +0.00	3.06	3.06	3.06	0
15 Jan 25	3.06000 +0.00	3.10	3.06	3.10	884
14 Jan 25	3.06000 +0.00	3.06	3.06	3.06	0
13 Jan 25	3.06000 -0.04	3.06	3.06	3.06	0
10 Jan 25	3.10000 -0.10	3.10	3.08	3.08	1,830
09 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
08 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
07 Jan 25	3.20000 +0.00	3.28	3.20	3.28	921
06 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
03 Jan 25	3.20000 +0.08	3.20	3.12	3.12	1,116
02 Jan 25	3.12000 +0.06	3.12	3.06	3.06	900
30 Dec 24	3.06000 -0.02	3.06	3.00	3.00	4,131
27 Dec 24	3.08000 +0.00	3.16	3.08	3.16	333
23 Dec 24	3.08000 +0.04	3.08	3.08	3.08	1,000
20 Dec 24	3.04000 +0.00	3.04	3.00	3.00	5,264
19 Dec 24	3.04000 +0.02	3.04	3.00	3.02	4,591
18 Dec 24	3.02000 -0.06	3.02	3.00	3.00	2,000
17 Dec 24	3.08000 +0.04	3.08	3.00	3.08	2,140
16 Dec 24	3.04000 -0.02	3.06	3.00	3.00	17,200
13 Dec 24	3.06000 +0.04	3.12	2.92	2.92	3,527
12 Dec 24	3.02000 +0.06	3.04	2.90	2.90	6,896
11 Dec 24	2.96000 -0.02	2.96	2.90	2.90	5,700
10 Dec 24	2.98000 +0.00	3.04	2.98	3.04	229
09 Dec 24	2.98000 -0.10	3.16	2.90	3.08	15,794
06 Dec 24	3.08000 -0.34	3.38	3.00	3.38	11,592
05 Dec 24	3.42000 -0.08	3.60	3.38	3.40	3,400
04 Dec 24	3.50000 -0.06	3.52	3.44	3.52	2,136
03 Dec 24	3.56000 -0.04	3.62	3.56	3.62	10,378
02 Dec 24	3.60000 -0.06	3.62	3.60	3.62	2,089
29 Nov 24	3.66000 +0.00	3.66	3.66	3.66	0
28 Nov 24	3.66000 -0.04	3.66	3.66	3.66	0
27 Nov 24	3.70000 +0.00	3.70	3.60	3.60	3,000
26 Nov 24	3.70000 +0.04	3.70	3.60	3.62	1,869
25 Nov 24	3.66000 +0.06	3.66	3.60	3.60	290
22 Nov 24	3.60000 +0.00	3.72	3.60	3.62	5,659
21 Nov 24	3.60000 -0.10	3.68	3.60	3.68	933
20 Nov 24	3.70000 -0.08	3.70	3.70	3.70	0
19 Nov 24	3.78000 +0.00	3.78	3.68	3.68	1,500
18 Nov 24	3.78000 -0.02	3.78	3.70	3.76	1,006
15 Nov 24	3.80000 -0.08	4.00	3.80	4.00	1,060
14 Nov 24	3.88000 -0.02	3.88	3.80	3.80	5,236
13 Nov 24	3.90000 +0.04	3.90	3.80	3.80	1,200
12 Nov 24	3.86000 +0.02	3.86	3.80	3.80	9,000
11 Nov 24	3.84000 -0.04	3.84	3.84	3.84	0
08 Nov 24	3.88000 -0.06	3.88	3.80	3.84	7,373
07 Nov 24	3.94000 -0.20	4.02	3.84	4.02	4,934
06 Nov 24	4.14000 +0.08	4.14	4.14	4.14	0
05 Nov 24	4.06000 +0.06	4.06	4.06	4.06	0
04 Nov 24	4.00000 -0.22	4.10	4.00	4.10	11,559
01 Nov 24	4.22000 +0.00	4.22	4.10	4.10	500
31 Oct 24	4.22000 +0.00	4.22	4.22	4.22	0
30 Oct 24	4.22000 +0.00	4.22	4.10	4.10	170
29 Oct 24	4.22000 +0.02	4.32	4.18	4.30	1,838
28 Oct 24	4.20000 +0.02	4.20	4.12	4.12	1,248
25 Oct 24	4.18000 -0.04	4.18	4.18	4.18	0
24 Oct 24	4.22000 +0.02	4.22	4.22	4.22	0
23 Oct 24	4.20000 +0.00	4.20	4.20	4.20	9,614
22 Oct 24	4.20000 -0.08	4.22	4.20	4.22	3,151
21 Oct 24	4.28000 -0.08	4.28	4.28	4.28	0
18 Oct 24	4.36000 +0.04	4.36	4.26	4.26	1,521
17 Oct 24	4.32000 -0.02	4.38	4.32	4.34	3,140
16 Oct 24	4.34000 +0.00	4.34	4.34	4.34	0
15 Oct 24	4.34000 -0.08	4.34	4.34	4.34	0
14 Oct 24	4.42000 +0.08	4.42	4.36	4.36	1,737
11 Oct 24	4.34000 +0.00	4.34	4.34	4.34	0
10 Oct 24	4.34000 -0.04	4.34	4.32	4.32	45
09 Oct 24	4.38000 +0.02	4.38	4.36	4.36	2,623
08 Oct 24	4.36000 +0.04	4.36	4.20	4.20	1,166
07 Oct 24	4.32000 +0.00	4.32	4.32	4.32	0
04 Oct 24	4.32000 +0.00	4.32	4.32	4.32	0
03 Oct 24	4.32000 +0.02	4.32	4.32	4.32	0
02 Oct 24	4.30000 +0.04	4.36	4.22	4.36	189
01 Oct 24	4.26000 +0.02	4.26	4.20	4.20	1,950
30 Sep 24	4.24000 +0.00	4.30	4.20	4.22	3,907
27 Sep 24	4.24000 +0.00	4.24	4.20	4.22	5,539
26 Sep 24	4.24000 -0.10	4.30	4.18	4.30	17,937
25 Sep 24	4.34000 +0.06	4.50	4.16	4.20	35,462
24 Sep 24	4.28000 +0.00	4.28	4.20	4.20	3,510
23 Sep 24	4.28000 +0.02	4.28	4.20	4.20	553
20 Sep 24	4.26000 +0.00	4.26	4.26	4.26	0
19 Sep 24	4.26000 -0.04	4.26	4.20	4.22	5,000
18 Sep 24	4.30000 +0.04	4.30	4.30	4.30	0
17 Sep 24	4.26000 +0.02	4.26	4.26	4.26	0
16 Sep 24	4.24000 +0.04	4.24	4.24	4.24	0
13 Sep 24	4.20000 -0.02	4.26	4.20	4.20	4,869
12 Sep 24	4.22000 +0.00	4.22	4.22	4.22	0
11 Sep 24	4.22000 +0.02	4.22	4.20	4.20	3,801
10 Sep 24	4.20000 -0.08	4.24	4.20	4.24	1,357
09 Sep 24	4.28000 +0.00	4.28	4.20	4.22	1,950
06 Sep 24	4.28000 +0.02	4.28	4.22	4.24	1,347
05 Sep 24	4.26000 +0.06	4.26	4.20	4.22	1,209
04 Sep 24	4.20000 +0.00	4.30	4.20	4.30	31,053
03 Sep 24	4.20000 +0.00	4.20	4.20	4.20	5,333
02 Sep 24	4.20000 -0.06	4.30	4.20	4.30	626
30 Aug 24	4.26000 -0.12	4.30	4.26	4.30	619
29 Aug 24	4.38000 +0.04	4.38	4.38	4.38	0
28 Aug 24	4.34000 +0.08	4.34	4.34	4.34	0
27 Aug 24	4.26000 -0.10	4.46	4.20	4.46	301
26 Aug 24	4.36000 -0.04	4.40	4.30	4.40	1,897
23 Aug 24	4.40000 +0.02	4.40	4.40	4.40	0
22 Aug 24	4.38000 +0.06	4.40	4.24	4.40	1,324
21 Aug 24	4.32000 -0.18	4.40	4.32	4.40	963
20 Aug 24	4.50000 +0.02	4.50	4.50	4.50	0
19 Aug 24	4.48000 +0.00	4.48	4.40	4.42	3,594
16 Aug 24	4.48000 -0.02	4.48	4.40	4.44	5,600
15 Aug 24	4.50000 -0.04	4.50	4.50	4.50	0
14 Aug 24	4.54000 +0.06	4.54	4.38	4.48	6,225
13 Aug 24	4.48000 +0.20	4.48	4.40	4.42	5,073
12 Aug 24	4.28000 -0.28	4.46	4.28	4.46	3,805
09 Aug 24	4.56000 -0.02	4.56	4.56	4.56	0
08 Aug 24	4.58000 -0.02	4.66	4.58	4.66	63
07 Aug 24	4.60000 +0.12	4.60	4.58	4.58	2,230
06 Aug 24	4.48000 +0.04	4.48	4.40	4.42	2,366
05 Aug 24	4.44000 -0.02	4.48	4.40	4.48	3,700
02 Aug 24	4.46000 -0.22	4.68	4.46	4.68	2,313
01 Aug 24	4.68000 -0.18	4.84	4.68	4.84	1,010
31 Jul 24	4.86000 +0.02	4.94	4.86	4.94	10
30 Jul 24	4.84000 +0.00	4.84	4.84	4.84	0
29 Jul 24	4.84000 -0.02	4.84	4.84	4.84	0
26 Jul 24	4.86000 +0.06	4.86	4.86	4.86	319
25 Jul 24	4.80000 +0.02	4.80	4.80	4.80	0
24 Jul 24	4.78000 -0.02	4.80	4.78	4.80	100
23 Jul 24	4.80000 +0.04	4.80	4.80	4.80	0
22 Jul 24	4.76000 +0.02	4.76	4.70	4.70	1,300
19 Jul 24	4.74000 +0.04	4.74	4.74	4.74	0
18 Jul 24	4.70000 -0.04	4.70	4.70	4.70	1,735
17 Jul 24	4.74000 +0.04	4.74	4.70	4.70	164
16 Jul 24	4.70000 -0.10	4.72	4.68	4.70	35,450
15 Jul 24	4.80000 +0.06	4.80	4.80	4.80	0
12 Jul 24	4.74000 -0.04	4.74	4.70	4.70	3,018
11 Jul 24	4.78000 +0.00	4.78	4.78	4.78	0
10 Jul 24	4.78000 +0.04	4.78	4.78	4.78	0
09 Jul 24	4.74000 +0.00	4.74	4.70	4.70	3,192
08 Jul 24	4.74000 +0.04	4.74	4.74	4.74	0
05 Jul 24	4.70000 -0.08	4.76	4.70	4.70	1,537
04 Jul 24	4.78000 +0.00	4.78	4.70	4.70	60
03 Jul 24	4.78000 +0.02	4.78	4.70	4.70	300
02 Jul 24	4.76000 +0.00	4.76	4.76	4.76	1,000
01 Jul 24	4.76000 +0.06	4.76	4.76	4.76	0
28 Jun 24	4.70000 -0.10	4.76	4.70	4.70	400
27 Jun 24	4.80000 +0.04	4.80	4.80	4.80	0
26 Jun 24	4.76000 +0.04	4.76	4.70	4.70	13,491
25 Jun 24	4.72000 -0.06	4.80	4.70	4.80	1,198
24 Jun 24	4.78000 +0.04	4.78	4.78	4.78	0
21 Jun 24	4.74000 -0.08	4.74	4.74	4.74	200
20 Jun 24	4.82000 -0.04	4.82	4.82	4.82	0
19 Jun 24	4.86000 +0.06	4.86	4.86	4.86	0
18 Jun 24	4.80000 -0.10	4.82	4.78	4.82	11,948
17 Jun 24	4.90000 +0.02	4.98	4.90	4.98	5,269
14 Jun 24	4.88000 +0.00	4.88	4.80	4.80	4,359
13 Jun 24	4.88000 -0.02	4.88	4.88	4.88	0
12 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
11 Jun 24	4.90000 +0.02	4.90	4.90	4.90	0
10 Jun 24	4.88000 +0.00	4.88	4.80	4.80	1,945
07 Jun 24	4.88000 -0.02	4.88	4.80	4.82	5,000
06 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
05 Jun 24	4.90000 +0.00	4.96	4.90	4.96	3
04 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
03 Jun 24	4.90000 +0.04	4.90	4.90	4.90	0
31 May 24	4.86000 +0.06	4.86	4.80	4.80	388
30 May 24	4.80000 -0.10	4.82	4.80	4.82	1,321
29 May 24	4.90000 -0.04	4.90	4.80	4.84	7,633
28 May 24	4.94000 -0.02	4.98	4.92	4.96	3,736
27 May 24	4.96000 +0.06	4.98	4.82	4.82	265
24 May 24	4.90000 -0.15	4.92	4.90	4.92	188
23 May 24	5.05000 +0.07	5.05	5.05	5.05	0
22 May 24	4.98000 +0.00	4.98	4.92	4.92	50
21 May 24	4.98000 -0.02	5.00	4.98	5.00	5,955
20 May 24	5.00000 -0.25	5.10	4.96	5.10	1,025
17 May 24	5.25000 -0.15	5.30	5.10	5.30	25,287
16 May 24	5.40000 +0.05	5.40	5.40	5.40	0
15 May 24	5.35000 +0.05	5.35	5.35	5.35	0
14 May 24	5.30000 -0.10	5.35	5.30	5.30	22,596
13 May 24	5.40000 -0.05	5.40	5.30	5.35	6,777
10 May 24	5.45000 +0.00	5.45	5.45	5.45	0
09 May 24	5.45000 +0.15	5.45	5.30	5.30	935
08 May 24	5.30000 -0.05	5.30	5.30	5.30	13,343
07 May 24	5.35000 +0.00	5.35	5.30	5.30	8,295
06 May 24	5.35000 +0.00	5.35	5.30	5.30	2,557
03 May 24	5.35000 +0.05	5.35	5.35	5.35	0
02 May 24	5.30000 +0.00	5.30	5.30	5.30	1,476
30 Apr 24	5.30000 -0.05	5.30	5.30	5.30	11,643
29 Apr 24	5.35000 +0.05	5.40	5.30	5.30	2,222
26 Apr 24	5.30000 -0.05	5.30	5.30	5.30	1,649
25 Apr 24	5.35000 +0.00	5.35	5.35	5.35	0
24 Apr 24	5.35000 +0.00	5.35	5.35	5.35	0
23 Apr 24	5.35000 +0.00	5.35	5.35	5.35	625
22 Apr 24	5.35000 -0.05	5.35	5.30	5.30	4,338
19 Apr 24	5.40000 +0.00	5.40	5.30	5.35	2,270
18 Apr 24	5.40000 +0.00	5.40	5.40	5.40	0
17 Apr 24	5.40000 +0.05	5.40	5.30	5.30	893
16 Apr 24	5.35000 -0.10	5.35	5.35	5.35	4,964
15 Apr 24	5.45000 +0.05	5.45	5.45	5.45	0
12 Apr 24	5.40000 -0.20	5.45	5.40	5.45	4,826
11 Apr 24	5.60000 +0.00	5.60	5.50	5.50	1,241
10 Apr 24	5.60000 +0.05	5.60	5.55	5.55	276
09 Apr 24	5.55000 -0.05	5.55	5.50	5.50	180
08 Apr 24	5.60000 +0.05	5.60	5.50	5.60	1,003
05 Apr 24	5.55000 -0.05	5.60	5.50	5.60	1,222
04 Apr 24	5.60000 +0.00	5.60	5.60	5.60	0
03 Apr 24	5.60000 +0.05	5.60	5.50	5.50	20,300
02 Apr 24	5.55000 -0.05	5.55	5.55	5.55	524
28 Mar 24	5.60000 +0.00	5.65	5.50	5.55	1,308
27 Mar 24	5.60000 +0.00	5.60	5.50	5.55	4,808
26 Mar 24	5.60000 +0.00	5.65	5.50	5.60	511
25 Mar 24	5.60000 -0.05	5.60	5.60	5.60	0
22 Mar 24	5.65000 +0.10	5.70	5.50	5.65	8,299
21 Mar 24	5.55000 -0.05	5.55	5.50	5.50	6,736
20 Mar 24	5.60000 +0.00	5.60	5.60	5.60	0
19 Mar 24	5.60000 +0.00	5.60	5.60	5.60	0
18 Mar 24	5.60000 +0.05	5.60	5.50	5.50	150
15 Mar 24	5.55000 +0.00	5.55	5.55	5.55	0
14 Mar 24	5.55000 -0.10	5.55	5.50	5.55	1,024
13 Mar 24	5.65000 +0.05	5.65	5.50	5.50	5,198
12 Mar 24	5.60000 +0.05	5.60	5.60	5.60	0
11 Mar 24	5.55000 -0.05	5.55	5.50	5.50	1,000
08 Mar 24	5.60000 -0.05	5.60	5.60	5.60	0
07 Mar 24	5.65000 +0.10	5.65	5.50	5.50	4,025
06 Mar 24	5.55000 +0.00	5.55	5.50	5.50	100
05 Mar 24	5.55000 +0.00	5.55	5.50	5.50	880
04 Mar 24	5.55000 +0.05	5.55	5.55	5.55	0
01 Mar 24	5.50000 +0.00	5.55	5.50	5.50	5,491
29 Feb 24	5.50000 -0.10	5.50	5.50	5.50	445
28 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
27 Feb 24	5.60000 +0.05	5.60	5.50	5.55	657
26 Feb 24	5.55000 -0.10	5.60	5.50	5.55	2,411
23 Feb 24	5.65000 +0.05	5.65	5.65	5.65	0
22 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
21 Feb 24	5.60000 +0.00	5.60	5.50	5.50	2,990
20 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
19 Feb 24	5.60000 +0.05	5.60	5.50	5.50	3,048
16 Feb 24	5.55000 +0.00	5.60	5.50	5.50	5,136
15 Feb 24	5.55000 -0.05	5.60	5.45	5.50	20,785
14 Feb 24	5.60000 +0.05	5.60	5.50	5.60	591
13 Feb 24	5.55000 -0.05	5.55	5.50	5.50	1,979
12 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
09 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
08 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
07 Feb 24	5.60000 +0.10	5.60	5.60	5.60	0
06 Feb 24	5.50000 -0.05	5.50	5.50	5.50	1,759
05 Feb 24	5.55000 +0.00	5.55	5.55	5.55	0
02 Feb 24	5.55000 +0.00	5.55	5.50	5.50	2,039
01 Feb 24	5.55000 -0.05	5.55	5.50	5.50	1,875
31 Jan 24	5.60000 +0.00	5.60	5.50	5.50	700
30 Jan 24	5.60000 +0.05	5.60	5.60	5.60	0
29 Jan 24	5.55000 -0.15	5.55	5.50	5.55	3,509
26 Jan 24	5.70000 +0.00	5.70	5.70	5.70	0
25 Jan 24	5.70000 +0.10	5.70	5.50	5.55	185
24 Jan 24	5.60000 +0.05	5.60	5.50	5.55	3,981
23 Jan 24	5.55000 -0.05	5.55	5.55	5.55	689
22 Jan 24	5.60000 +0.05	5.60	5.50	5.55	400
19 Jan 24	5.55000 -0.10	5.55	5.55	5.55	461
18 Jan 24	5.65000 +0.05	5.65	5.60	5.65	4,488
17 Jan 24	5.60000 +0.15	5.60	5.50	5.50	400
16 Jan 24	5.45000 -0.15	5.50	5.45	5.50	919
15 Jan 24	5.60000 -0.20	5.65	5.50	5.65	1,724
12 Jan 24	5.80000 +0.05	5.80	5.80	5.80	0
11 Jan 24	5.75000 +0.05	5.75	5.75	5.75	0
10 Jan 24	5.70000 +0.10	5.70	5.65	5.65	1,000
09 Jan 24	5.60000 +0.05	5.65	5.55	5.65	879
08 Jan 24	5.55000 +0.05	5.60	5.50	5.60	300
05 Jan 24	5.50000 +0.15	5.55	5.35	5.35	7,576
04 Jan 24	5.35000 +0.00	5.35	5.25	5.25	500
03 Jan 24	5.35000 +0.05	5.35	5.35	5.35	0
02 Jan 24	5.30000 -0.10	5.45	5.30	5.40	2,535
29 Dec 23	5.40000 +0.10	5.40	5.30	5.30	2,492
28 Dec 23	5.30000 +0.00	5.35	5.25	5.25	315
27 Dec 23	5.30000 -0.05	5.30	5.25	5.25	105
22 Dec 23	5.35000 +0.00	5.35	5.20	5.20	119
21 Dec 23	5.35000 -0.10	5.40	5.25	5.35	2,717
20 Dec 23	5.45000 -0.30	5.55	5.15	5.55	14,967
19 Dec 23	5.75000 +0.30	5.80	5.55	5.55	2,948
18 Dec 23	5.45000 -0.20	5.45	5.20	5.45	20,496
15 Dec 23	5.65000 -0.35	5.90	5.10	5.90	36,017
14 Dec 23	6.00000 -0.05	6.00	6.00	6.00	3,695
13 Dec 23	6.05000 -0.05	6.10	6.00	6.05	7,138
12 Dec 23	6.10000 +0.15	6.10	5.95	6.05	10,526
11 Dec 23	5.95000 -0.20	6.35	5.95	6.05	23,514
08 Dec 23	6.15000 +0.05	6.15	6.00	6.00	4,407
07 Dec 23	6.10000 -0.10	6.15	6.00	6.10	8,965
06 Dec 23	6.20000 +0.00	6.25	6.20	6.25	80
05 Dec 23	6.20000 +0.00	6.20	6.20	6.20	0
04 Dec 23	6.20000 -0.05	6.25	6.20	6.25	150
01 Dec 23	6.25000 -0.10	6.25	6.15	6.15	1,100
30 Nov 23	6.35000 -0.05	6.35	6.20	6.30	2,505
29 Nov 23	6.40000 -0.05	6.40	6.35	6.35	1,150
28 Nov 23	6.45000 +0.15	6.45	6.40	6.40	921
27 Nov 23	6.30000 -0.10	6.35	6.30	6.35	1,031
24 Nov 23	6.40000 +0.20	6.40	6.25	6.25	2,070
23 Nov 23	6.20000 -0.15	6.25	6.20	6.25	770
22 Nov 23	6.35000 -0.15	6.40	6.25	6.40	2,530
21 Nov 23	6.50000 +0.00	6.50	6.50	6.50	0
20 Nov 23	6.50000 +0.00	6.50	6.40	6.40	287
17 Nov 23	6.50000 +0.05	6.50	6.40	6.50	990
16 Nov 23	6.45000 -0.05	6.50	6.45	6.50	500
15 Nov 23	6.50000 +0.00	6.50	6.50	6.50	0
14 Nov 23	6.50000 +0.30	6.65	6.40	6.40	5,087
13 Nov 23	6.20000 +0.00	6.25	6.00	6.10	5,126
10 Nov 23	6.20000 +0.10	6.20	6.10	6.10	889
09 Nov 23	6.10000 +0.05	6.10	6.10	6.10	0
08 Nov 23	6.05000 +0.00	6.05	6.05	6.05	0
07 Nov 23	6.05000 +0.05	6.05	6.00	6.00	1,500
06 Nov 23	6.00000 -0.15	6.00	6.00	6.00	0
03 Nov 23	6.15000 +0.05	6.15	6.15	6.15	0
02 Nov 23	6.10000 +0.15	6.10	6.05	6.05	24
01 Nov 23	5.95000 -0.05	5.95	5.95	5.95	0
31 Oct 23	6.00000 +0.00	6.00	5.85	5.85	8
30 Oct 23	6.00000 +0.00	6.00	5.85	5.85	1,730
27 Oct 23	6.00000 +0.00	6.00	5.85	5.90	1,010
26 Oct 23	6.00000 -0.05	6.00	6.00	6.00	0
25 Oct 23	6.05000 +0.05	6.05	6.05	6.05	0
24 Oct 23	6.00000 +0.05	6.00	5.95	6.00	6,581
23 Oct 23	5.95000 -0.15	6.00	5.95	6.00	5,322
20 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
19 Oct 23	6.10000 +0.00	6.20	6.10	6.20	224
18 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
17 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
16 Oct 23	6.10000 +0.05	6.10	6.10	6.10	0
13 Oct 23	6.05000 -0.10	6.05	6.00	6.05	1,000
12 Oct 23	6.15000 +0.00	6.15	6.15	6.15	0
11 Oct 23	6.15000 -0.05	6.15	6.00	6.00	1,621
10 Oct 23	6.20000 -0.15	6.30	6.10	6.30	1,602
09 Oct 23	6.35000 +0.00	6.35	6.25	6.25	1,854
06 Oct 23	6.35000 +0.10	6.35	6.35	6.35	500
05 Oct 23	6.25000 +0.05	6.25	6.25	6.25	0
04 Oct 23	6.20000 +0.00	6.20	6.15	6.15	727
03 Oct 23	6.20000 +0.05	6.20	6.05	6.05	2,670
02 Oct 23	6.15000 +0.05	6.15	6.05	6.15	1,676
29 Sep 23	6.10000 -0.05	6.10	5.90	5.95	5,475
28 Sep 23	6.15000 +0.10	6.15	6.15	6.15	0
27 Sep 23	6.05000 -0.15	6.05	6.05	6.05	138
26 Sep 23	6.20000 +0.00	6.20	6.15	6.20	332
25 Sep 23	6.20000 -0.05	6.30	6.20	6.30	135
22 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
21 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
20 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
19 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
18 Sep 23	6.25000 +0.05	6.25	6.25	6.25	0
15 Sep 23	6.20000 -0.10	6.30	6.20	6.30	167
14 Sep 23	6.30000 +0.00	6.30	6.20	6.20	764
13 Sep 23	6.30000 +0.10	6.30	6.20	6.30	213
12 Sep 23	6.20000 -0.05	6.35	6.10	6.10	5,133
11 Sep 23	6.25000 +0.00	6.30	6.15	6.30	447
08 Sep 23	6.25000 -0.10	6.25	6.20	6.20	229
07 Sep 23	6.35000 -0.10	6.35	6.35	6.35	336
06 Sep 23	6.45000 +0.05	6.45	6.45	6.45	0
05 Sep 23	6.40000 -0.15	6.45	6.25	6.45	35
04 Sep 23	6.55000 +0.00	6.55	6.55	6.55	0
01 Sep 23	6.55000 +0.05	6.55	6.55	6.55	0
31 Aug 23	6.50000 -0.05	6.50	6.50	6.50	0
30 Aug 23	6.55000 -0.10	6.55	6.55	6.55	0
29 Aug 23	6.65000 +0.05	6.65	6.65	6.65	0
28 Aug 23	6.60000 +0.00	6.60	6.60	6.60	0
25 Aug 23	6.60000 +0.10	6.60	6.60	6.60	741
24 Aug 23	6.50000 +0.00	6.50	6.50	6.50	0
23 Aug 23	6.50000 -0.05	6.50	6.45	6.45	1,081
22 Aug 23	6.55000 +0.00	6.55	6.55	6.55	0
21 Aug 23	6.55000 -0.20	6.55	6.45	6.55	1,600
18 Aug 23	6.75000 -0.05	6.75	6.65	6.65	764
17 Aug 23	6.80000 -0.20	6.90	6.80	6.90	1,682
16 Aug 23	7.00000 +0.25	7.05	6.85	6.85	1,472
15 Aug 23	6.75000 -0.05	6.85	6.60	6.80	3,212
14 Aug 23	6.80000 +0.00	6.80	6.70	6.70	100
11 Aug 23	6.80000 +0.00	6.85	6.80	6.85	245
10 Aug 23	6.80000 -0.15	7.05	6.80	6.95	4,576
09 Aug 23	6.95000 +0.45	7.10	6.60	6.60	10,543
08 Aug 23	6.50000 +0.00	6.50	6.40	6.40	1,637
07 Aug 23	6.50000 +0.00	6.50	6.50	6.50	0
04 Aug 23	6.50000 -0.05	6.60	6.40	6.45	5,551
03 Aug 23	6.55000 -0.05	6.60	6.55	6.60	300
02 Aug 23	6.60000 -0.15	6.65	6.60	6.60	1,550
01 Aug 23	6.75000 -0.05	6.75	6.75	6.75	0
31 Jul 23	6.80000 -0.10	6.95	6.65	6.85	3,616
28 Jul 23	6.90000 +0.10	6.90	6.90	6.90	0
27 Jul 23	6.80000 +0.15	6.80	6.55	6.55	543
26 Jul 23	6.65000 -0.15	6.65	6.65	6.65	747
25 Jul 23	6.80000 +0.05	6.80	6.80	6.80	0
24 Jul 23	6.75000 +0.05	6.75	6.75	6.75	0
21 Jul 23	6.70000 -0.10	6.70	6.70	6.70	0
20 Jul 23	6.80000 -0.15	6.85	6.70	6.85	924
19 Jul 23	6.95000 -0.15	7.15	6.95	7.15	809
18 Jul 23	7.10000 -0.05	7.10	6.95	6.95	705
17 Jul 23	7.15000 +0.05	7.15	7.05	7.15	8,870
14 Jul 23	7.10000 +0.15	7.30	7.00	7.05	6,692
13 Jul 23	6.95000 +0.10	6.95	6.95	6.95	511
12 Jul 23	6.85000 +0.10	6.85	6.70	6.70	2,286
11 Jul 23	6.75000 +0.30	6.75	6.45	6.45	2,718
10 Jul 23	6.45000 +0.05	6.45	6.40	6.40	2,699
07 Jul 23	6.40000 +0.00	6.40	6.40	6.40	0
06 Jul 23	6.40000 -0.10	6.40	6.20	6.35	2,916
05 Jul 23	6.50000 +0.00	6.50	6.50	6.50	640
04 Jul 23	6.50000 -0.10	6.50	6.40	6.45	1,424
03 Jul 23	6.60000 -0.05	6.60	6.50	6.50	46
30 Jun 23	6.65000 +0.05	6.70	6.65	6.70	160
29 Jun 23	6.60000 -0.05	6.60	6.60	6.60	0
28 Jun 23	6.65000 +0.10	6.65	6.55	6.55	239
27 Jun 23	6.55000 +0.10	6.55	6.35	6.35	8
26 Jun 23	6.45000 -0.10	6.50	6.45	6.45	1,711
23 Jun 23	6.55000 +0.00	6.55	6.55	6.55	0
22 Jun 23	6.55000 -0.05	6.60	6.50	6.60	2,118
21 Jun 23	6.60000 -0.15	6.60	6.60	6.60	1,500
20 Jun 23	6.75000 +0.00	6.80	6.75	6.80	339
19 Jun 23	6.75000 -0.40	6.90	6.50	6.90	20,162
16 Jun 23	7.15000 +0.00	7.15	7.00	7.00	1,437
15 Jun 23	7.15000 -0.15	7.20	7.00	7.20	2,657
14 Jun 23	7.30000 +0.00	7.30	7.30	7.30	0
13 Jun 23	7.30000 +0.05	7.30	7.30	7.30	0
12 Jun 23	7.25000 -0.05	7.25	7.15	7.15	217
09 Jun 23	7.30000 +0.00	7.30	7.15	7.30	2,259
08 Jun 23	7.30000 +0.05	7.30	7.25	7.25	1,680
07 Jun 23	7.25000 -0.05	7.25	7.15	7.15	208
06 Jun 23	7.30000 +0.05	7.30	7.20	7.20	226
05 Jun 23	7.25000 -0.05	7.25	7.25	7.25	585
02 Jun 23	7.30000 +0.05	7.30	7.20	7.30	687
01 Jun 23	7.25000 +0.00	7.30	7.25	7.25	3,040
31 May 23	7.25000 +0.05	7.25	7.15	7.15	1,009
30 May 23	7.20000 +0.00	7.20	7.05	7.10	1,661
29 May 23	7.20000 +0.00	7.25	7.20	7.20	539
26 May 23	7.20000 +0.00	7.20	7.20	7.20	0
25 May 23	7.20000 -0.05	7.25	7.15	7.15	420
24 May 23	7.25000 +0.00	7.25	7.25	7.25	0
23 May 23	7.25000 -0.05	7.25	7.25	7.25	0
22 May 23	7.30000 +0.00	7.30	7.20	7.20	420
19 May 23	7.30000 -0.10	7.30	7.30	7.30	0
18 May 23	7.40000 +0.15	7.40	7.15	7.15	1,493
17 May 23	7.25000 +0.05	7.30	7.15	7.15	934
16 May 23	7.20000 -0.05	7.20	7.15	7.20	5,000
15 May 23	7.25000 -0.10	7.45	7.20	7.45	2,517
12 May 23	7.35000 +0.00	7.35	7.35	7.35	0
11 May 23	7.35000 +0.00	7.40	7.25	7.40	559
10 May 23	7.35000 +0.10	7.35	7.20	7.30	794
09 May 23	7.25000 +0.00	7.25	7.25	7.25	500
08 May 23	7.25000 +0.00	7.25	7.25	7.25	0
05 May 23	7.25000 -0.05	7.25	7.15	7.20	1,029
04 May 23	7.30000 +0.00	7.35	7.20	7.20	2,370
03 May 23	7.30000 +0.05	7.40	7.25	7.35	787
02 May 23	7.25000 -0.05	7.40	7.25	7.40	392
28 Apr 23	7.30000 -0.05	7.30	7.25	7.30	900
27 Apr 23	7.35000 +0.05	7.35	7.30	7.35	2,459
26 Apr 23	7.30000 +0.05	7.30	7.30	7.30	0
25 Apr 23	7.25000 -0.05	7.25	7.15	7.25	5,279
24 Apr 23	7.30000 -0.05	7.30	7.25	7.25	1,471
21 Apr 23	7.35000 -0.05	7.35	7.35	7.35	800
20 Apr 23	7.40000 +0.00	7.40	7.20	7.35	5,718
19 Apr 23	7.40000 +0.50	7.45	6.70	7.00	20,885
18 Apr 23	6.90000 +0.50	7.05	6.35	6.35	9,850
17 Apr 23	6.40000 +0.15	6.40	6.35	6.35	181
14 Apr 23	6.25000 +0.05	6.30	6.25	6.30	2,421
13 Apr 23	6.20000 -0.05	6.25	6.20	6.25	599
12 Apr 23	6.25000 +0.00	6.25	6.25	6.25	0
11 Apr 23	6.25000 -0.05	6.40	6.20	6.25	8,618
06 Apr 23	6.30000 -0.05	6.40	6.30	6.40	1,352
05 Apr 23	6.35000 +0.00	6.35	6.35	6.35	0
04 Apr 23	6.35000 +0.05	6.35	6.25	6.25	1,589
03 Apr 23	6.30000 +0.00	6.30	6.25	6.25	1,531
31 Mar 23	6.30000 +0.04	6.30	6.30	6.30	1,760
30 Mar 23	6.26000 +0.00	6.28	6.26	6.28	1,000
29 Mar 23	6.26000 +0.06	6.26	6.26	6.26	0
28 Mar 23	6.20000 -0.06	6.24	6.20	6.24	2,167
27 Mar 23	6.26000 +0.02	6.30	6.20	6.28	8,651
24 Mar 23	6.24000 -0.02	6.24	6.20	6.20	6,649
23 Mar 23	6.26000 -0.04	6.26	6.20	6.20	634
22 Mar 23	6.30000 +0.02	6.30	6.24	6.24	2,093
21 Mar 23	6.28000 -0.02	6.30	6.28	6.30	786
20 Mar 23	6.30000 +0.02	6.30	6.30	6.30	0
17 Mar 23	6.28000 -0.08	6.48	6.28	6.42	4,707
16 Mar 23	6.36000 +0.22	6.36	6.20	6.20	998
15 Mar 23	6.14000 +0.00	6.14	6.10	6.10	771
14 Mar 23	6.14000 +0.00	6.14	6.14	6.14	0
13 Mar 23	6.14000 +0.02	6.14	6.04	6.04	1,000
10 Mar 23	6.12000 -0.02	6.12	6.12	6.12	0
09 Mar 23	6.14000 +0.04	6.14	6.14	6.14	0
08 Mar 23	6.10000 -0.08	6.10	6.02	6.06	1,866
07 Mar 23	6.18000 +0.02	6.18	6.06	6.06	209
06 Mar 23	6.16000 +0.00	6.20	6.06	6.18	3,094
03 Mar 23	6.16000 +0.00	6.20	6.16	6.20	800
02 Mar 23	6.16000 -0.06	6.16	6.10	6.14	272
01 Mar 23	6.22000 +0.02	6.22	6.22	6.22	25
28 Feb 23	6.20000 +0.02	6.20	6.20	6.20	0
27 Feb 23	6.18000 +0.02	6.18	6.10	6.10	500
24 Feb 23	6.16000 -0.08	6.20	6.12	6.20	524
23 Feb 23	6.24000 +0.02	6.28	6.16	6.16	1,293
22 Feb 23	6.22000 +0.06	6.22	6.22	6.22	725
21 Feb 23	6.16000 +0.04	6.16	6.08	6.08	1,000
20 Feb 23	6.12000 -0.06	6.12	6.12	6.12	0
17 Feb 23	6.18000 -0.02	6.18	6.14	6.14	50
16 Feb 23	6.20000 +0.02	6.32	6.18	6.20	4,274
15 Feb 23	6.18000 -0.06	6.18	6.18	6.18	0
14 Feb 23	6.24000 +0.24	6.24	6.08	6.08	4,356
13 Feb 23	6.00000 -0.10	6.02	6.00	6.02	578
10 Feb 23	6.10000 +0.16	6.10	6.00	6.00	1,334
09 Feb 23	5.94000 +0.00	5.94	5.94	5.94	0
08 Feb 23	5.94000 +0.00	5.94	5.94	5.94	0
07 Feb 23	5.94000 -0.02	6.00	5.94	6.00	400
06 Feb 23	5.96000 -0.02	5.96	5.96	5.96	0
03 Feb 23	5.98000 +0.10	6.00	5.92	5.92	2,445
02 Feb 23	5.88000 +0.00	5.92	5.78	5.80	3,470
01 Feb 23	5.88000 -0.04	5.88	5.88	5.88	0
31 Jan 23	5.92000 +0.04	5.92	5.88	5.88	492
30 Jan 23	5.88000 -0.02	5.88	5.88	5.88	1,023
27 Jan 23	5.90000 +0.04	5.90	5.76	5.76	23
26 Jan 23	5.86000 +0.00	5.92	5.84	5.84	2,276
25 Jan 23	5.86000 -0.10	5.86	5.84	5.84	87
24 Jan 23	5.96000 +0.18	5.96	5.86	5.86	3,459
23 Jan 23	5.78000 +0.22	5.80	5.60	5.64	8,711
20 Jan 23	5.56000 +0.00	5.56	5.56	5.56	0
19 Jan 23	5.56000 -0.14	5.58	5.56	5.58	903
18 Jan 23	5.70000 +0.12	5.70	5.60	5.60	1,092
17 Jan 23	5.58000 +0.06	5.60	5.48	5.48	986
16 Jan 23	5.52000 +0.02	5.52	5.42	5.42	644
13 Jan 23	5.50000 -0.06	5.56	5.50	5.56	271
12 Jan 23	5.56000 +0.12	5.56	5.48	5.48	2,194
11 Jan 23	5.44000 +0.02	5.48	5.44	5.48	300
10 Jan 23	5.42000 -0.16	5.48	5.42	5.48	1,533
09 Jan 23	5.58000 +0.02	5.62	5.50	5.50	198
06 Jan 23	5.56000 -0.02	5.56	5.56	5.56	0
05 Jan 23	5.58000 -0.14	5.62	5.58	5.62	1,230
04 Jan 23	5.72000 +0.36	5.72	5.48	5.48	5,432
03 Jan 23	5.36000 +0.00	5.36	5.36	5.36	0
02 Jan 23	5.36000 +0.08	5.36	5.24	5.24	1,151
30 Dec 22	5.28000 +0.06	5.40	5.28	5.30	3,389
29 Dec 22	5.22000 -0.04	5.32	5.20	5.20	10,807
28 Dec 22	5.26000 +0.00	5.26	5.26	5.26	1,443
27 Dec 22	5.26000 +0.00	5.26	5.26	5.26	0
23 Dec 22	5.26000 +0.02	5.26	5.22	5.22	3,141
22 Dec 22	5.24000 -0.02	5.24	5.24	5.24	2,290
21 Dec 22	5.26000 +0.00	5.28	5.20	5.26	2,916
20 Dec 22	5.26000 +0.00	5.30	5.16	5.16	1,123
19 Dec 22	5.26000 +0.02	5.34	5.14	5.34	1,460
16 Dec 22	5.24000 +0.04	5.24	5.08	5.08	4,844
15 Dec 22	5.20000 -0.08	5.22	5.20	5.22	361
14 Dec 22	5.28000 -0.06	5.62	5.28	5.40	6,234
13 Dec 22	5.34000 +0.06	5.34	5.30	5.30	1,711
12 Dec 22	5.28000 -0.04	5.28	5.20	5.26	960
09 Dec 22	5.32000 +0.02	5.32	5.28	5.28	1,955
08 Dec 22	5.30000 +0.00	5.38	5.30	5.32	2,293
07 Dec 22	5.30000 +0.00	5.34	5.28	5.34	4,746
06 Dec 22	5.30000 +0.04	5.30	5.18	5.26	1,835
05 Dec 22	5.26000 +0.00	5.36	5.14	5.36	7,977
02 Dec 22	5.26000 -0.06	5.26	5.18	5.24	5,952
01 Dec 22	5.32000 +0.20	5.36	5.24	5.24	6,084
30 Nov 22	5.12000 +0.02	5.20	5.12	5.20	3,025
29 Nov 22	5.10000 -0.04	5.10	5.00	5.04	621
28 Nov 22	5.14000 +0.08	5.14	5.14	5.14	0
25 Nov 22	5.06000 +0.06	5.10	5.02	5.10	588
24 Nov 22	5.00000 -0.02	5.14	5.00	5.06	4,689
23 Nov 22	5.02000 +0.02	5.02	5.00	5.00	935
22 Nov 22	5.00000 -0.04	5.14	4.96	5.14	4,415
21 Nov 22	5.04000 +0.00	5.12	5.00	5.10	1,553
18 Nov 22	5.04000 -0.22	5.10	5.00	5.10	2,938
17 Nov 22	5.26000 -0.02	5.26	5.10	5.22	2,650
16 Nov 22	5.28000 -0.02	5.42	5.24	5.34	5,269
15 Nov 22	5.30000 -0.56	5.64	5.22	5.56	13,406
14 Nov 22	5.86000 +0.70	5.86	5.26	5.26	5,235
11 Nov 22	5.16000 -0.28	5.48	5.16	5.32	6,787
10 Nov 22	5.44000 +0.28	5.44	5.08	5.12	2,834
09 Nov 22	5.16000 -0.02	5.20	5.12	5.18	2,055
08 Nov 22	5.18000 -0.02	5.24	5.18	5.24	880
07 Nov 22	5.20000 -0.02	5.20	5.20	5.20	1
04 Nov 22	5.22000 -0.18	5.22	5.20	5.22	4,752
03 Nov 22	5.40000 +0.12	5.40	5.20	5.20	1,650
02 Nov 22	5.28000 +0.06	5.28	5.28	5.28	0
01 Nov 22	5.22000 +0.08	5.28	5.18	5.18	8,225
31 Oct 22	5.14000 -0.04	5.22	5.10	5.14	5,574
28 Oct 22	5.18000 -0.06	5.18	5.18	5.18	0
27 Oct 22	5.24000 +0.04	5.24	5.20	5.20	1,768
26 Oct 22	5.20000 -0.18	5.26	5.14	5.26	1,137
25 Oct 22	5.38000 +0.20	5.38	5.22	5.26	566
24 Oct 22	5.18000 -0.02	5.18	5.18	5.18	1
21 Oct 22	5.20000 +0.08	5.20	4.99	5.20	10,191
20 Oct 22	5.12000 -0.14	5.22	5.12	5.20	4,737
19 Oct 22	5.26000 -0.30	5.30	5.14	5.30	6,124
18 Oct 22	5.56000 +0.38	5.56	5.30	5.30	4,788
17 Oct 22	5.18000 -0.12	5.24	5.18	5.24	84
14 Oct 22	5.30000 -0.06	5.30	5.30	5.30	0
13 Oct 22	5.36000 -0.04	5.36	5.30	5.30	985
12 Oct 22	5.40000 -0.08	5.40	5.40	5.40	0
11 Oct 22	5.48000 -0.10	5.52	5.42	5.52	2,348
10 Oct 22	5.58000 +0.00	5.58	5.52	5.52	43
07 Oct 22	5.58000 -0.06	5.58	5.50	5.54	1,782
06 Oct 22	5.64000 +0.00	5.70	5.64	5.70	250
05 Oct 22	5.64000 +0.00	5.64	5.64	5.64	0
04 Oct 22	5.64000 +0.12	5.64	5.64	5.64	0
03 Oct 22	5.52000 -0.02	5.52	5.52	5.52	0
30 Sep 22	5.54000 +0.02	5.54	5.46	5.46	200
29 Sep 22	5.52000 -0.04	5.52	5.52	5.52	49
28 Sep 22	5.56000 +0.00	5.56	5.56	5.56	0
27 Sep 22	5.56000 +0.02	5.56	5.48	5.48	2,069
26 Sep 22	5.54000 +0.00	5.54	5.54	5.54	0
23 Sep 22	5.54000 -0.30	5.76	5.54	5.76	25,843
22 Sep 22	5.84000 -0.02	5.84	5.80	5.82	755
21 Sep 22	5.86000 -0.06	5.86	5.86	5.86	0
20 Sep 22	5.92000 -0.12	5.94	5.92	5.94	5
19 Sep 22	6.04000 -0.04	6.04	6.04	6.04	0
16 Sep 22	6.08000 -0.12	6.14	6.08	6.14	799
15 Sep 22	6.20000 +0.00	6.20	6.20	6.20	0
14 Sep 22	6.20000 -0.02	6.20	6.20	6.20	0
13 Sep 22	6.22000 +0.00	6.30	6.22	6.30	699
12 Sep 22	6.22000 +0.14	6.22	6.18	6.18	1,544
09 Sep 22	6.08000 -0.02	6.08	5.98	6.00	17,095
08 Sep 22	6.10000 -0.02	6.10	6.10	6.10	0
07 Sep 22	6.12000 +0.02	6.16	6.12	6.16	4
06 Sep 22	6.10000 +0.00	6.10	6.00	6.00	1,120
05 Sep 22	6.10000 -0.10	6.10	6.10	6.10	0
02 Sep 22	6.20000 +0.00	6.20	6.20	6.20	0
01 Sep 22	6.20000 -0.02	6.20	6.20	6.20	0
31 Aug 22	6.22000 -0.02	6.30	6.18	6.30	1,099
30 Aug 22	6.24000 -0.10	6.24	6.24	6.24	0
29 Aug 22	6.34000 -0.04	6.34	6.22	6.22	464
26 Aug 22	6.38000 -0.16	6.42	6.24	6.42	1,700
25 Aug 22	6.54000 +0.26	6.62	6.38	6.38	3,873
24 Aug 22	6.28000 +0.02	6.28	6.20	6.20	300
23 Aug 22	6.26000 -0.10	6.30	6.14	6.18	2,413
22 Aug 22	6.36000 -0.04	6.36	6.02	6.30	12,389
19 Aug 22	6.40000 -0.34	6.68	6.34	6.68	4,977
18 Aug 22	6.74000 -0.04	6.74	6.66	6.66	693
17 Aug 22	6.78000 -0.12	6.88	6.70	6.78	994
16 Aug 22	6.90000 +0.02	6.90	6.74	6.90	522
15 Aug 22	6.88000 -0.04	7.20	6.80	7.02	8,958
12 Aug 22	6.92000 +0.20	7.20	6.84	6.84	19,961
11 Aug 22	6.72000 +0.04	6.80	6.58	6.78	5,726
10 Aug 22	6.68000 -0.02	6.76	6.60	6.76	154
09 Aug 22	6.70000 -0.04	6.72	6.54	6.66	5,905
08 Aug 22	6.74000 +0.06	6.80	6.70	6.80	748
05 Aug 22	6.68000 -0.02	6.88	6.66	6.82	3,008
04 Aug 22	6.70000 -0.10	6.72	6.68	6.72	7,985
03 Aug 22	6.80000 -0.08	6.90	6.78	6.86	858
02 Aug 22	6.88000 +0.10	6.88	6.74	6.84	4,938
01 Aug 22	6.78000 -0.12	7.00	6.74	6.98	13,921
29 Jul 22	6.90000 +0.90	6.90	5.92	5.92	14,732
28 Jul 22	6.00000 +0.00	6.04	5.94	5.94	2,505
27 Jul 22	6.00000 +0.16	6.06	5.94	5.94	4,429
26 Jul 22	5.84000 +0.00	5.94	5.84	5.94	50
25 Jul 22	5.84000 +0.04	5.84	5.72	5.72	1,000
22 Jul 22	5.80000 +0.08	5.84	5.78	5.82	8,336
21 Jul 22	5.72000 +0.06	5.76	5.72	5.76	5,169
20 Jul 22	5.66000 +0.08	5.90	5.66	5.82	8,858
19 Jul 22	5.58000 +0.02	5.58	5.58	5.58	0
18 Jul 22	5.56000 -0.08	5.56	5.52	5.52	910
15 Jul 22	5.64000 +0.12	5.64	5.64	5.64	5
14 Jul 22	5.52000 -0.04	5.52	5.50	5.50	200
13 Jul 22	5.56000 +0.02	5.60	5.56	5.60	46
12 Jul 22	5.54000 +0.04	5.54	5.54	5.54	0
11 Jul 22	5.50000 +0.00	5.50	5.46	5.46	1,699
08 Jul 22	5.50000 -0.12	5.52	5.50	5.52	1,516
07 Jul 22	5.62000 -0.08	5.62	5.60	5.60	100
06 Jul 22	5.70000 +0.06	5.70	5.70	5.70	0
05 Jul 22	5.64000 -0.12	5.66	5.60	5.64	2,316
04 Jul 22	5.76000 -0.02	5.76	5.72	5.72	1,111
01 Jul 22	5.78000 +0.02	5.78	5.64	5.64	3,854
30 Jun 22	5.76000 +0.02	5.76	5.62	5.62	4,861
29 Jun 22	5.74000 +0.02	5.74	5.74	5.74	400
28 Jun 22	5.72000 -0.08	5.72	5.60	5.60	1,223
27 Jun 22	5.80000 +0.00	5.80	5.80	5.80	0
24 Jun 22	5.80000 +0.02	5.80	5.80	5.80	0
23 Jun 22	5.78000 -0.06	5.78	5.74	5.74	1,000
22 Jun 22	5.84000 -0.04	5.84	5.74	5.74	500
21 Jun 22	5.88000 -0.06	5.92	5.88	5.92	107
20 Jun 22	5.94000 +0.22	5.94	5.74	5.74	2,603
17 Jun 22	5.72000 -0.18	5.78	5.62	5.78	1,005
16 Jun 22	5.90000 +0.16	5.90	5.62	5.64	2,643
15 Jun 22	5.74000 +0.00	5.74	5.74	5.74	65
14 Jun 22	5.74000 -0.02	5.78	5.74	5.78	110
13 Jun 22	5.76000 -0.04	5.78	5.74	5.74	1,559
10 Jun 22	5.80000 -0.04	5.80	5.80	5.80	0
09 Jun 22	5.84000 -0.02	5.84	5.84	5.84	0
08 Jun 22	5.86000 +0.00	5.86	5.86	5.86	0
07 Jun 22	5.86000 -0.04	5.88	5.86	5.88	874
06 Jun 22	5.90000 +0.02	5.90	5.90	5.90	0
03 Jun 22	5.88000 +0.12	5.88	5.78	5.88	2,728
02 Jun 22	5.76000 -0.08	5.78	5.72	5.72	516
01 Jun 22	5.84000 +0.00	5.94	5.52	5.52	10,656
31 May 22	5.84000 -0.04	5.84	5.84	5.84	0
30 May 22	5.88000 +0.02	5.88	5.80	5.80	1,000
27 May 22	5.86000 +0.00	5.86	5.82	5.82	750
26 May 22	5.86000 -0.02	5.86	5.86	5.86	0
25 May 22	5.88000 -0.02	5.94	5.88	5.94	50
24 May 22	5.90000 -0.06	5.94	5.90	5.94	994
23 May 22	5.96000 +0.04	5.98	5.96	5.98	500
20 May 22	5.92000 +0.12	5.96	5.92	5.92	2,188
19 May 22	5.80000 -0.02	5.80	5.70	5.70	1,046
18 May 22	5.82000 +0.00	5.88	5.82	5.88	200
17 May 22	5.82000 -0.14	5.84	5.82	5.84	1,684
16 May 22	5.96000 +0.02	5.96	5.96	5.96	0
13 May 22	5.94000 +0.06	5.98	5.94	5.98	300
12 May 22	5.88000 -0.06	5.96	5.88	5.96	1,140
11 May 22	5.94000 +0.12	5.94	5.94	5.94	200
10 May 22	5.82000 -0.14	5.82	5.82	5.82	1,127
09 May 22	5.96000 -0.08	5.96	5.66	5.96	2,699
06 May 22	6.04000 -0.14	6.10	5.96	6.04	4,114
05 May 22	6.18000 -0.08	6.40	6.10	6.38	6,144
04 May 22	6.26000 +0.20	6.46	6.18	6.28	7,848
03 May 22	6.06000 +0.00	6.06	5.98	5.98	858
02 May 22	6.06000 -0.22	6.14	6.00	6.14	2,886
29 Apr 22	6.28000 -0.04	6.28	6.28	6.28	634
28 Apr 22	6.32000 +0.06	6.32	6.26	6.30	3,397
27 Apr 22	6.26000 +0.00	6.26	6.26	6.26	0
26 Apr 22	6.26000 -0.08	6.30	6.26	6.30	1,000
25 Apr 22	6.34000 +0.26	6.34	6.14	6.14	7,900
22 Apr 22	6.08000 +0.00	6.08	6.02	6.08	301
21 Apr 22	6.08000 -0.10	6.10	6.08	6.10	722
20 Apr 22	6.18000 +0.00	6.26	6.18	6.26	12
19 Apr 22	6.18000 +0.00	6.20	6.18	6.20	200
14 Apr 22	6.18000 +0.00	6.18	6.18	6.18	0
13 Apr 22	6.18000 +0.06	6.18	6.16	6.16	1,212
12 Apr 22	6.12000 +0.08	6.12	5.90	5.90	3,845
11 Apr 22	6.04000 -0.02	6.08	5.94	6.00	3,288
08 Apr 22	6.06000 +0.00	6.06	6.06	6.06	0
07 Apr 22	6.06000 +0.00	6.06	6.06	6.06	0
06 Apr 22	6.06000 -0.08	6.12	6.02	6.02	1,018
05 Apr 22	6.14000 +0.06	6.20	6.10	6.20	4,990
04 Apr 22	6.08000 -0.06	6.08	5.94	6.04	855
01 Apr 22	6.14000 +0.00	6.14	6.12	6.12	1,000
31 Mar 22	6.14000 +0.00	6.14	6.06	6.06	848
30 Mar 22	6.14000 -0.10	6.30	6.10	6.30	3,051
29 Mar 22	6.24000 +0.20	6.24	5.92	5.92	3,042
28 Mar 22	6.04000 +0.14	6.20	5.70	5.88	13,292
25 Mar 22	5.90000 +0.00	6.02	5.60	5.86	22,893
24 Mar 22	5.90000 +0.00	5.90	5.90	5.90	28
23 Mar 22	5.90000 -0.04	5.90	5.90	5.90	0
22 Mar 22	5.94000 +0.06	5.96	5.90	5.96	548
21 Mar 22	5.88000 -0.06	5.88	5.88	5.88	0
18 Mar 22	5.94000 -0.02	6.02	5.86	5.98	723
17 Mar 22	5.96000 +0.28	6.00	5.78	5.78	4,433
16 Mar 22	5.68000 -0.10	5.78	5.62	5.66	2,641
15 Mar 22	5.78000 -0.02	5.84	5.64	5.72	6,480
14 Mar 22	5.80000 +0.02	5.88	5.72	5.88	1,027
11 Mar 22	5.78000 -0.02	5.78	5.64	5.70	3,083
10 Mar 22	5.80000 -0.10	5.90	5.66	5.90	2,948
09 Mar 22	5.90000 +0.34	6.04	5.62	5.70	1,031
08 Mar 22	5.56000 +0.16	5.72	5.48	5.48	1,769
07 Mar 22	5.40000 -0.06	5.40	5.20	5.20	339
04 Mar 22	5.46000 -0.22	5.58	5.38	5.48	4,113
03 Mar 22	5.68000 -0.08	5.82	5.64	5.82	3,091
02 Mar 22	5.76000 +0.04	5.76	5.52	5.54	5,861
01 Mar 22	5.72000 -0.08	5.80	5.62	5.80	4,196
28 Feb 22	5.80000 -0.16	5.88	5.60	5.72	4,160
25 Feb 22	5.96000 +0.14	5.96	5.62	5.70	7,175
24 Feb 22	5.82000 -0.36	5.90	5.54	5.90	9,243
23 Feb 22	6.18000 -0.06	6.30	6.12	6.12	3,042
22 Feb 22	6.24000 -0.10	6.24	5.92	6.00	4,933
21 Feb 22	6.34000 -0.08	6.34	6.28	6.32	466
18 Feb 22	6.42000 -0.08	6.42	6.36	6.40	3,103
17 Feb 22	6.50000 -0.06	6.54	6.50	6.50	2,429
16 Feb 22	6.56000 -0.14	6.70	6.50	6.58	2,114
15 Feb 22	6.70000 +0.10	6.70	6.70	6.70	0
14 Feb 22	6.60000 -0.24	6.60	6.40	6.40	416
11 Feb 22	6.84000 +0.10	6.88	6.58	6.78	2,666
10 Feb 22	6.74000 -0.14	6.88	6.48	6.88	3,848
09 Feb 22	6.88000 +0.06	6.88	6.52	6.70	3,984
08 Feb 22	6.82000 -0.04	7.10	6.76	6.92	4,758
07 Feb 22	6.86000 +0.08	6.86	6.86	6.86	0
04 Feb 22	6.78000 -0.04	6.90	6.70	6.90	891
03 Feb 22	6.82000 +0.02	6.82	6.82	6.82	0
02 Feb 22	6.80000 +0.00	6.84	6.68	6.82	511
01 Feb 22	6.80000 -0.16	6.96	6.76	6.96	3,291
31 Jan 22	6.96000 +0.10	6.96	6.74	6.74	672
28 Jan 22	6.86000 -0.04	6.86	6.60	6.72	2,505
27 Jan 22	6.90000 -0.10	6.90	6.68	6.90	5,244
26 Jan 22	7.00000 +0.22	7.00	6.86	6.86	1,923
25 Jan 22	6.78000 +0.24	6.84	6.66	6.70	5,205
24 Jan 22	6.54000 -0.60	7.02	6.54	7.02	6,848
21 Jan 22	7.14000 -0.32	7.46	7.00	7.46	3,261
20 Jan 22	7.46000 -0.02	7.46	7.26	7.42	1,200
19 Jan 22	7.48000 +0.06	7.48	7.28	7.30	794
18 Jan 22	7.42000 -0.26	7.82	7.34	7.78	4,584
17 Jan 22	7.68000 -0.10	7.68	7.54	7.66	1,786
14 Jan 22	7.78000 +0.12	7.78	7.28	7.44	5,970
13 Jan 22	7.66000 +0.18	7.72	7.50	7.50	12,474
12 Jan 22	7.48000 +0.26	7.52	7.04	7.32	20,997
11 Jan 22	7.22000 +0.10	7.24	7.12	7.24	693
10 Jan 22	7.12000 +0.02	7.32	6.98	7.14	14,432
07 Jan 22	7.10000 +0.40	7.10	6.56	6.56	7,982
06 Jan 22	6.70000 -0.06	6.70	6.62	6.70	1,196
05 Jan 22	6.76000 +0.00	6.82	6.60	6.80	3,392
04 Jan 22	6.76000 -0.14	7.02	6.76	7.00	3,093
03 Jan 22	6.90000 +0.10	6.90	6.80	6.82	4,665
30 Dec 21	6.80000 -0.18	7.14	6.80	6.86	10,073
29 Dec 21	6.98000 -0.08	7.08	6.80	7.00	5,883
28 Dec 21	7.06000 -0.20	7.36	6.90	7.20	17,761
27 Dec 21	7.26000 +0.58	7.26	6.82	6.82	9,520
23 Dec 21	6.68000 +0.54	6.68	6.56	6.66	12,784
22 Dec 21	6.14000 -0.04	6.14	6.00	6.06	86
21 Dec 21	6.18000 +0.12	6.24	6.18	6.24	18
20 Dec 21	6.06000 -0.18	6.06	5.88	5.92	3,197
17 Dec 21	6.24000 +0.08	6.26	6.10	6.26	1,855
16 Dec 21	6.16000 +0.18	6.22	6.06	6.22	442
15 Dec 21	5.98000 -0.12	6.10	5.94	5.98	1,119
14 Dec 21	6.10000 -0.06	6.16	5.94	6.08	4,563
13 Dec 21	6.16000 -0.18	6.38	6.16	6.24	5,686
10 Dec 21	6.34000 -0.16	6.56	6.30	6.50	11,200
09 Dec 21	6.50000 +0.16	6.54	6.44	6.46	7,068
08 Dec 21	6.34000 -0.06	6.58	6.30	6.40	4,612
07 Dec 21	6.40000 -0.12	6.46	6.28	6.40	4,970
06 Dec 21	6.52000 -0.02	6.60	6.42	6.58	7,385
03 Dec 21	6.54000 +0.04	6.54	6.54	6.54	0
02 Dec 21	6.50000 +0.04	6.60	6.22	6.46	10,202
01 Dec 21	6.46000 -0.04	6.60	6.38	6.60	3,244
30 Nov 21	6.50000 +0.04	6.60	6.38	6.60	1,318
29 Nov 21	6.46000 +0.10	6.60	6.44	6.44	1,787
26 Nov 21	6.36000 -0.20	6.42	6.20	6.42	2,853
25 Nov 21	6.56000 +0.04	6.56	6.56	6.56	10
24 Nov 21	6.52000 -0.16	6.56	6.52	6.56	1,146
23 Nov 21	6.68000 +0.04	6.68	6.64	6.64	396
22 Nov 21	6.64000 -0.08	6.64	6.60	6.62	1,450
19 Nov 21	6.72000 -0.22	6.86	6.72	6.86	1,161
18 Nov 21	6.94000 +0.00	7.00	6.90	7.00	219
17 Nov 21	6.94000 +0.00	7.00	6.94	6.98	4,609
16 Nov 21	6.94000 +0.06	7.00	6.92	6.98	1,870
15 Nov 21	6.88000 -0.02	7.12	6.86	7.00	10,876
12 Nov 21	6.90000 +0.22	6.94	6.78	6.78	4,944
11 Nov 21	6.68000 -0.12	6.78	6.62	6.78	1,189
10 Nov 21	6.80000 +0.04	6.80	6.80	6.80	1
09 Nov 21	6.76000 +0.00	6.76	6.70	6.74	945
08 Nov 21	6.76000 -0.04	6.90	6.74	6.90	2,574
05 Nov 21	6.80000 -0.10	6.80	6.80	6.80	76
04 Nov 21	6.90000 -0.06	7.10	6.86	6.96	3,658
03 Nov 21	6.96000 +0.16	6.96	6.90	6.90	2,546
02 Nov 21	6.80000 -0.10	6.80	6.70	6.70	100
01 Nov 21	6.90000 +0.10	6.90	6.90	6.90	12
29 Oct 21	6.80000 +0.04	6.80	6.70	6.80	704
28 Oct 21	6.76000 -0.26	7.00	6.72	7.00	1,663
27 Oct 21	7.02000 +0.32	7.02	6.80	6.80	2,856
26 Oct 21	6.70000 +0.14	6.70	6.64	6.68	1,087
25 Oct 21	6.56000 -0.10	6.78	6.56	6.78	4,628
22 Oct 21	6.66000 +0.16	6.72	6.60	6.60	1,427
21 Oct 21	6.50000 -0.14	6.50	6.50	6.50	191
20 Oct 21	6.64000 +0.22	6.72	6.52	6.52	2,042
19 Oct 21	6.42000 +0.06	6.42	6.42	6.42	0
18 Oct 21	6.36000 +0.00	6.40	6.30	6.30	1,585
15 Oct 21	6.36000 +0.08	6.36	6.16	6.36	423
14 Oct 21	6.28000 +0.02	6.38	6.20	6.30	7,554
13 Oct 21	6.26000 +0.08	6.30	6.26	6.30	2,663
12 Oct 21	6.18000 -0.16	6.24	6.16	6.24	4,606
11 Oct 21	6.34000 +0.02	6.42	6.30	6.30	3,925
08 Oct 21	6.32000 -0.02	6.32	6.20	6.22	1,000
07 Oct 21	6.34000 +0.14	6.34	6.32	6.32	745
06 Oct 21	6.20000 -0.52	6.56	6.20	6.56	8,040
05 Oct 21	6.72000 -0.02	6.72	6.60	6.70	3,578
04 Oct 21	6.74000 +0.58	6.80	6.36	6.36	14,664
01 Oct 21	6.16000 -0.04	6.20	6.10	6.10	1,697
30 Sep 21	6.20000 +0.00	6.20	6.10	6.10	175
29 Sep 21	6.20000 -0.02	6.20	6.10	6.20	1,218
28 Sep 21	6.22000 -0.18	6.40	6.12	6.40	12,137
27 Sep 21	6.40000 +0.02	6.48	6.40	6.48	1,769
24 Sep 21	6.38000 -0.16	6.50	6.38	6.50	1,017
23 Sep 21	6.54000 +0.14	6.54	6.50	6.50	206
22 Sep 21	6.40000 +0.06	6.40	6.38	6.38	2,464
21 Sep 21	6.34000 -0.08	6.42	6.34	6.42	234
20 Sep 21	6.42000 -0.20	6.52	6.30	6.52	4,100
17 Sep 21	6.62000 -0.04	6.62	6.62	6.62	0
16 Sep 21	6.66000 -0.02	6.66	6.60	6.60	300
15 Sep 21	6.68000 -0.08	6.70	6.64	6.70	1,499
14 Sep 21	6.76000 -0.12	6.78	6.70	6.78	2
13 Sep 21	6.88000 +0.10	6.88	6.86	6.86	1,701
10 Sep 21	6.78000 +0.00	6.84	6.74	6.84	1,000
09 Sep 21	6.78000 +0.00	6.78	6.78	6.78	0
08 Sep 21	6.78000 +0.04	6.78	6.78	6.78	1
07 Sep 21	6.74000 -0.12	6.84	6.74	6.84	511
06 Sep 21	6.86000 -0.12	6.86	6.66	6.86	5,864
03 Sep 21	6.98000 -0.02	6.98	6.98	6.98	3
02 Sep 21	7.00000 -0.12	7.00	7.00	7.00	2,356
01 Sep 21	7.12000 -0.06	7.20	7.06	7.20	1,710
31 Aug 21	7.18000 +0.00	7.38	7.18	7.38	1,036
30 Aug 21	7.18000 +0.48	7.18	6.88	6.88	9,016
27 Aug 21	6.70000 +0.08	6.80	6.68	6.68	6,270
26 Aug 21	6.62000 +0.06	6.62	6.60	6.60	1,080
25 Aug 21	6.56000 +0.00	6.56	6.56	6.56	0
24 Aug 21	6.56000 +0.06	6.58	6.44	6.58	5,701
23 Aug 21	6.50000 +0.02	6.50	6.22	6.40	13,353
20 Aug 21	6.48000 -0.06	6.60	6.44	6.60	2,567
19 Aug 21	6.54000 -0.12	6.60	6.48	6.60	435
18 Aug 21	6.66000 -0.02	6.66	6.60	6.60	2
17 Aug 21	6.68000 -0.02	6.68	6.60	6.62	550
16 Aug 21	6.70000 -0.02	6.72	6.70	6.72	6
13 Aug 21	6.72000 -0.08	6.78	6.70	6.78	800
12 Aug 21	6.80000 +0.06	6.80	6.66	6.68	751
11 Aug 21	6.74000 +0.00	6.80	6.68	6.80	182
10 Aug 21	6.74000 +0.02	6.80	6.74	6.74	2,465
09 Aug 21	6.72000 -0.06	6.78	6.64	6.70	1,690
06 Aug 21	6.78000 -0.02	6.78	6.58	6.70	5,731
05 Aug 21	6.80000 +0.12	6.80	6.78	6.78	432
04 Aug 21	6.68000 -0.06	6.68	6.66	6.66	1,606
03 Aug 21	6.74000 +0.04	6.74	6.70	6.70	640
02 Aug 21	6.70000 -0.10	6.80	6.66	6.80	3,993
30 Jul 21	6.80000 +0.06	6.80	6.66	6.66	647
29 Jul 21	6.74000 +0.00	6.74	6.74	6.74	0
28 Jul 21	6.74000 -0.06	6.74	6.74	6.74	0
27 Jul 21	6.80000 +0.02	6.80	6.70	6.70	1,094
26 Jul 21	6.78000 +0.06	6.78	6.78	6.78	502
23 Jul 21	6.72000 +0.02	6.78	6.72	6.74	2,113
22 Jul 21	6.70000 -0.02	6.70	6.66	6.68	1,013
21 Jul 21	6.72000 +0.08	6.72	6.60	6.60	1,734
20 Jul 21	6.64000 -0.06	6.64	6.60	6.64	3,335
19 Jul 21	6.70000 -0.10	6.70	6.62	6.70	1,534
16 Jul 21	6.80000 +0.02	6.82	6.76	6.76	649
15 Jul 21	6.78000 -0.04	6.84	6.66	6.84	592
14 Jul 21	6.82000 +0.06	6.82	6.80	6.80	1,105
13 Jul 21	6.76000 +0.04	6.76	6.76	6.76	76
12 Jul 21	6.72000 +0.02	6.72	6.72	6.72	0
09 Jul 21	6.70000 +0.02	6.70	6.70	6.70	0
08 Jul 21	6.68000 -0.10	6.70	6.64	6.70	2,682
07 Jul 21	6.78000 +0.06	6.78	6.68	6.72	535
06 Jul 21	6.72000 -0.02	6.72	6.64	6.72	1,524
05 Jul 21	6.74000 +0.02	6.74	6.64	6.70	5,040
02 Jul 21	6.72000 +0.00	6.72	6.64	6.70	1,120
01 Jul 21	6.72000 -0.62	7.42	6.66	7.42	36,669
30 Jun 21	7.34000 +0.00	7.40	7.26	7.40	433
29 Jun 21	7.34000 -0.06	7.40	7.28	7.40	2,349
28 Jun 21	7.40000 +0.28	7.52	7.20	7.20	12,062
25 Jun 21	7.12000 +0.02	7.12	7.06	7.12	2,430
24 Jun 21	7.10000 +0.02	7.10	7.06	7.10	1,318
23 Jun 21	7.08000 +0.08	7.12	7.06	7.06	2,350
22 Jun 21	7.00000 -0.12	7.18	6.92	7.18	3,484
21 Jun 21	7.12000 +0.12	7.16	6.80	6.92	5,737
18 Jun 21	7.00000 -0.04	7.08	6.92	7.08	2,763
17 Jun 21	7.04000 -0.12	7.10	6.94	7.10	8,851
16 Jun 21	7.16000 -0.22	7.40	7.12	7.40	5,119
15 Jun 21	7.38000 -0.20	7.70	7.22	7.62	22,568
14 Jun 21	7.58000 +0.24	7.70	7.40	7.42	6,818
11 Jun 21	7.34000 -0.16	7.48	7.26	7.48	17,858
10 Jun 21	7.50000 +0.68	7.50	7.02	7.02	38,938
09 Jun 21	6.82000 +0.42	6.92	6.56	6.56	42,642
08 Jun 21	6.40000 +0.22	6.48	6.10	6.10	8,111
07 Jun 21	6.18000 +0.08	6.20	6.18	6.18	4,563
04 Jun 21	6.10000 +0.00	6.10	6.10	6.10	0
03 Jun 21	6.10000 +0.00	6.16	6.06	6.16	300
02 Jun 21	6.10000 -0.06	6.18	6.04	6.16	5,069
01 Jun 21	6.16000 +0.00	6.16	6.12	6.16	3,235
31 May 21	6.16000 +0.00	6.26	6.12	6.22	1,432
28 May 21	6.16000 -0.08	6.30	6.14	6.28	9,760
27 May 21	6.24000 +0.14	6.30	6.10	6.20	20,904
26 May 21	6.10000 +0.46	6.28	5.70	5.70	45,636
25 May 21	5.64000 +0.02	5.68	5.60	5.68	8,066
21 May 21	5.62000 -0.06	5.62	5.58	5.62	6,200
20 May 21	5.68000 +0.00	5.74	5.62	5.74	3,726
19 May 21	5.68000 -0.02	5.74	5.60	5.74	3,173
18 May 21	5.70000 -0.02	5.74	5.64	5.74	3,630
17 May 21	5.72000 +0.00	5.74	5.72	5.74	1,665
14 May 21	5.72000 +0.16	5.78	5.52	5.60	10,327
13 May 21	5.56000 +0.00	5.56	5.48	5.48	500
12 May 21	5.56000 +0.18	5.56	5.40	5.40	578
11 May 21	5.38000 -0.22	5.54	5.38	5.54	9,196
10 May 21	5.60000 -0.04	5.60	5.54	5.54	1
07 May 21	5.64000 +0.10	5.64	5.58	5.58	464
06 May 21	5.54000 -0.10	5.74	5.54	5.74	3,249
05 May 21	5.64000 -0.06	5.78	5.62	5.78	3,568
04 May 21	5.70000 +0.04	5.86	5.64	5.70	18,893
03 May 21	5.66000 +0.22	5.84	5.52	5.52	7,787
30 Apr 21	5.44000 -0.04	5.50	5.40	5.48	10,064
29 Apr 21	5.48000 +0.04	5.48	5.46	5.48	2,282
28 Apr 21	5.44000 +0.10	5.52	5.42	5.42	5,801
27 Apr 21	5.34000 +0.00	5.44	5.26	5.26	13,183
26 Apr 21	5.34000 +0.16	5.34	5.20	5.20	4,690
23 Apr 21	5.18000 +0.00	5.28	5.18	5.20	4,033
22 Apr 21	5.18000 +0.00	5.18	5.14	5.14	72
21 Apr 21	5.18000 -0.02	5.24	5.10	5.24	8,320
20 Apr 21	5.20000 -0.14	5.24	5.18	5.22	10,989
19 Apr 21	5.34000 -0.08	5.52	5.26	5.52	6,138
16 Apr 21	5.42000 +0.16	5.44	5.32	5.36	2,152
15 Apr 21	5.26000 +0.02	5.32	5.26	5.30	1,142
14 Apr 21	5.24000 +0.00	5.24	5.24	5.24	1
13 Apr 21	5.24000 +0.00	5.30	5.18	5.30	1,663
12 Apr 21	5.24000 -0.02	5.30	5.18	5.18	410
09 Apr 21	5.26000 +0.00	5.26	5.18	5.18	2,150
08 Apr 21	5.26000 +0.00	5.30	5.20	5.20	3,646
07 Apr 21	5.26000 +0.02	5.32	5.18	5.22	8,008
06 Apr 21	5.24000 +0.06	5.34	5.18	5.20	7,227
01 Apr 21	5.18000 -0.02	5.32	5.18	5.30	2,251
31 Mar 21	5.20000 -0.08	5.38	5.18	5.30	6,469
30 Mar 21	5.28000 +0.02	5.28	5.28	5.28	0
29 Mar 21	5.26000 +0.10	5.26	5.20	5.26	1,064
26 Mar 21	5.16000 -0.02	5.16	5.12	5.14	3,163
25 Mar 21	5.18000 -0.08	5.22	5.18	5.20	2,395
24 Mar 21	5.26000 -0.04	5.38	5.16	5.30	6,699
23 Mar 21	5.30000 +0.10	5.30	5.22	5.28	5,611
22 Mar 21	5.20000 -0.10	5.22	5.20	5.22	1,346
19 Mar 21	5.30000 +0.00	5.30	5.20	5.22	1,019
18 Mar 21	5.30000 -0.08	5.38	5.22	5.38	2,619
17 Mar 21	5.38000 +0.18	5.40	5.20	5.20	5,083
16 Mar 21	5.20000 +0.00	5.30	5.16	5.24	8,737
15 Mar 21	5.20000 -0.16	5.36	5.20	5.22	24,200
12 Mar 21	5.36000 +0.02	5.38	5.30	5.30	2,759
11 Mar 21	5.34000 -0.06	5.40	5.34	5.40	2,225
10 Mar 21	5.40000 -0.08	5.44	5.40	5.40	5,063
09 Mar 21	5.48000 +0.12	5.48	5.36	5.42	2,685
08 Mar 21	5.36000 -0.06	5.36	5.30	5.36	8,922
05 Mar 21	5.42000 -0.04	5.42	5.36	5.38	634
04 Mar 21	5.46000 +0.08	5.46	5.36	5.38	2,032
03 Mar 21	5.38000 -0.14	5.48	5.38	5.42	6,969
02 Mar 21	5.52000 +0.04	5.52	5.38	5.44	1,350
01 Mar 21	5.48000 -0.06	5.64	5.44	5.64	4,494
26 Feb 21	5.54000 -0.04	5.54	5.48	5.52	2,002
25 Feb 21	5.58000 +0.00	5.78	5.50	5.60	6,248
24 Feb 21	5.58000 +0.04	5.60	5.54	5.58	994
23 Feb 21	5.54000 -0.14	5.66	5.52	5.66	5,823
22 Feb 21	5.68000 +0.02	5.68	5.48	5.66	4,966
19 Feb 21	5.66000 -0.24	5.78	5.58	5.78	4,287
18 Feb 21	5.90000 +0.28	5.98	5.56	5.56	11,850
17 Feb 21	5.62000 -0.10	6.36	5.54	6.00	33,400
16 Feb 21	5.72000 +0.56	5.72	5.20	5.20	9,773
15 Feb 21	5.16000 +0.02	5.36	5.16	5.20	8,540
12 Feb 21	5.14000 +0.02	5.42	5.12	5.16	14,051
11 Feb 21	5.12000 -0.08	5.30	5.12	5.14	3,254
10 Feb 21	5.20000 -0.02	5.42	5.18	5.18	11,493
09 Feb 21	5.22000 -0.02	5.30	5.12	5.20	7,941
08 Feb 21	5.24000 +0.08	5.26	5.12	5.16	8,239
05 Feb 21	5.16000 +0.02	5.28	5.16	5.20	3,941
04 Feb 21	5.14000 +0.00	5.24	5.14	5.14	7,442
03 Feb 21	5.14000 -0.06	5.24	5.12	5.14	3,592
02 Feb 21	5.20000 +0.06	5.26	5.14	5.14	2,112
01 Feb 21	5.14000 -0.08	5.30	5.14	5.20	5,814
29 Jan 21	5.22000 +0.04	5.22	5.12	5.12	4,570
28 Jan 21	5.18000 -0.06	5.18	5.12	5.12	502
27 Jan 21	5.24000 +0.06	5.26	5.12	5.12	3,195
26 Jan 21	5.18000 -0.22	5.30	5.10	5.30	4,803
25 Jan 21	5.40000 +0.20	5.46	5.16	5.20	15,114
22 Jan 21	5.20000 +0.00	5.32	5.20	5.24	7,134
21 Jan 21	5.20000 -0.04	5.30	5.16	5.18	3,605
20 Jan 21	5.24000 +0.08	5.30	5.14	5.14	2,632
19 Jan 21	5.16000 +0.00	5.26	5.14	5.26	2,460
18 Jan 21	5.16000 -0.20	5.30	5.10	5.30	5,287
15 Jan 21	5.36000 +0.00	5.40	5.30	5.40	2,164
14 Jan 21	5.36000 -0.06	5.38	5.30	5.38	2,649
13 Jan 21	5.42000 -0.02	5.42	5.30	5.36	4,326
12 Jan 21	5.44000 +0.08	5.44	5.42	5.42	1,553
11 Jan 21	5.36000 -0.02	5.48	5.28	5.40	5,716
08 Jan 21	5.38000 -0.10	5.50	5.32	5.48	11,563
07 Jan 21	5.48000 +0.02	5.78	5.46	5.50	17,411
06 Jan 21	5.46000 -0.06	5.50	5.46	5.46	5,282
05 Jan 21	5.52000 +0.02	5.58	5.48	5.58	748
04 Jan 21	5.50000 +0.24	5.80	5.44	5.48	16,213
30 Dec 20	5.26000 -0.04	5.36	5.24	5.34	6,137
29 Dec 20	5.30000 +0.04	5.34	5.20	5.30	13,839
28 Dec 20	5.26000 +0.02	5.36	5.20	5.36	5,417
23 Dec 20	5.24000 -0.16	5.38	5.22	5.38	1,977
22 Dec 20	5.40000 +0.20	5.40	5.18	5.18	1,361
21 Dec 20	5.20000 -0.20	5.36	5.20	5.30	4,073
18 Dec 20	5.40000 -0.04	5.44	5.32	5.32	30
17 Dec 20	5.44000 -0.02	5.44	5.26	5.40	7,405
16 Dec 20	5.46000 +0.06	5.54	5.46	5.50	2,018
15 Dec 20	5.40000 +0.00	5.48	5.34	5.48	261
14 Dec 20	5.40000 -0.18	5.54	5.38	5.52	12,604
11 Dec 20	5.58000 -0.18	5.72	5.52	5.72	8,690
10 Dec 20	5.76000 +0.00	5.76	5.76	5.76	0
09 Dec 20	5.76000 -0.04	5.76	5.70	5.72	94
08 Dec 20	5.80000 +0.02	5.80	5.80	5.80	0
07 Dec 20	5.78000 +0.06	5.78	5.78	5.78	0
04 Dec 20	5.72000 -0.18	5.84	5.72	5.84	4,611
03 Dec 20	5.90000 +0.02	5.94	5.82	5.94	21,989
02 Dec 20	5.88000 +0.10	5.94	5.80	5.82	4,252
01 Dec 20	5.78000 +0.00	5.82	5.72	5.80	2,881
30 Nov 20	5.78000 -0.12	5.90	5.70	5.90	3,656
27 Nov 20	5.90000 -0.12	6.00	5.90	5.94	8,290
26 Nov 20	6.02000 +0.12	6.04	5.82	5.86	6,538
25 Nov 20	5.90000 +0.90	6.18	5.36	5.36	72,636
24 Nov 20	5.00000 +0.00	5.00	4.92	4.95	1,413
23 Nov 20	5.00000 -0.04	5.08	4.96	5.04	44
20 Nov 20	5.04000 +0.02	5.08	4.97	5.00	2,646
19 Nov 20	5.02000 -0.04	5.02	4.98	4.98	109
18 Nov 20	5.06000 -0.04	5.06	5.02	5.04	1,732
17 Nov 20	5.10000 +0.02	5.12	5.06	5.08	6,332
16 Nov 20	5.08000 +0.08	5.22	4.99	5.02	22,442
13 Nov 20	5.00000 -0.08	5.10	5.00	5.08	5,226
12 Nov 20	5.08000 +0.08	5.10	5.06	5.08	2,429
11 Nov 20	5.00000 -0.10	5.08	4.99	5.00	6,868
10 Nov 20	5.10000 +0.00	5.10	4.91	4.99	5,747
09 Nov 20	5.10000 +0.20	5.10	4.79	4.79	7,486
06 Nov 20	4.90000 -0.02	4.92	4.80	4.91	1,781
05 Nov 20	4.92000 +0.05	4.92	4.88	4.92	2,218
04 Nov 20	4.87000 -0.09	5.08	4.83	5.08	3,150
03 Nov 20	4.96000 +0.06	4.98	4.90	4.98	3,114
02 Nov 20	4.90000 +0.15	4.90	4.82	4.82	2,036
30 Oct 20	4.75000 +0.07	4.77	4.66	4.66	1,782
29 Oct 20	4.68000 +0.18	4.68	4.37	4.43	7,949
28 Oct 20	4.50000 -0.24	4.68	4.50	4.68	859
27 Oct 20	4.74000 +0.00	4.74	4.63	4.64	1,664
26 Oct 20	4.74000 -0.20	4.81	4.64	4.81	6,665
23 Oct 20	4.94000 -0.03	4.94	4.81	4.84	96
22 Oct 20	4.97000 +0.04	4.98	4.90	4.92	559
21 Oct 20	4.93000 -0.07	4.93	4.93	4.93	2,011
20 Oct 20	5.00000 -0.04	5.00	4.95	4.95	1,159
19 Oct 20	5.04000 +0.00	5.04	5.04	5.04	0
16 Oct 20	5.04000 +0.04	5.04	5.04	5.04	0
15 Oct 20	5.00000 -0.04	5.02	4.96	5.00	6,352
14 Oct 20	5.04000 -0.08	5.08	5.00	5.02	575
13 Oct 20	5.12000 -0.06	5.12	5.10	5.10	1,285
12 Oct 20	5.18000 +0.00	5.20	5.00	5.18	10,627
09 Oct 20	5.18000 +0.00	5.18	5.08	5.10	5,076
08 Oct 20	5.18000 -0.04	5.18	5.12	5.14	1,629
07 Oct 20	5.22000 +0.08	5.46	5.06	5.10	27,805
06 Oct 20	5.14000 +0.17	5.16	5.00	5.00	8,020
05 Oct 20	4.97000 -0.03	5.00	4.97	5.00	1,350
02 Oct 20	5.00000 -0.04	5.00	4.93	4.95	4,212
01 Oct 20	5.04000 +0.00	5.10	5.00	5.00	293
30 Sep 20	5.04000 -0.04	5.04	5.04	5.04	0
29 Sep 20	5.08000 +0.12	5.10	4.95	4.98	3,259
28 Sep 20	4.96000 +0.03	4.96	4.96	4.96	0
25 Sep 20	4.93000 -0.09	4.93	4.93	4.93	1,003
24 Sep 20	5.02000 -0.08	5.02	5.02	5.02	310
23 Sep 20	5.10000 +0.08	5.10	5.00	5.10	216
22 Sep 20	5.02000 -0.02	5.02	4.96	4.96	1
21 Sep 20	5.04000 +0.02	5.10	5.00	5.10	1,004
18 Sep 20	5.02000 -0.04	5.02	5.02	5.02	0
17 Sep 20	5.06000 +0.00	5.18	5.06	5.18	665
16 Sep 20	5.06000 -0.08	5.08	4.95	5.08	8,264
15 Sep 20	5.14000 +0.00	5.28	5.14	5.28	28
14 Sep 20	5.14000 -0.14	5.22	5.14	5.22	1,551
11 Sep 20	5.28000 +0.34	5.40	4.88	4.91	9,620
10 Sep 20	4.94000 -0.01	5.00	4.94	5.00	300
09 Sep 20	4.95000 +0.01	5.00	4.95	4.99	876
08 Sep 20	4.94000 -0.02	4.94	4.94	4.94	0
07 Sep 20	4.96000 +0.01	4.98	4.91	4.95	1,004
04 Sep 20	4.95000 -0.02	4.95	4.95	4.95	73
03 Sep 20	4.97000 -0.03	4.99	4.92	4.98	1,735
02 Sep 20	5.00000 +0.00	5.00	5.00	5.00	483
01 Sep 20	5.00000 +0.00	5.02	4.96	4.96	3,151
31 Aug 20	5.00000 +0.02	5.00	4.98	4.98	2,934
28 Aug 20	4.98000 -0.06	5.00	4.98	5.00	5,000
27 Aug 20	5.04000 +0.02	5.06	5.00	5.02	1,407
26 Aug 20	5.02000 +0.00	5.02	5.00	5.00	2,222
25 Aug 20	5.02000 +0.02	5.10	5.02	5.10	1,950
24 Aug 20	5.00000 -0.06	5.08	4.95	5.08	2,012
21 Aug 20	5.06000 -0.04	5.12	4.96	5.02	12,053
20 Aug 20	5.10000 -0.02	5.10	5.10	5.10	0
19 Aug 20	5.12000 -0.06	5.16	5.12	5.16	500
18 Aug 20	5.18000 +0.06	5.18	5.10	5.18	163
17 Aug 20	5.12000 +0.10	5.16	5.06	5.06	609
14 Aug 20	5.02000 -0.16	5.06	5.00	5.06	5,890
13 Aug 20	5.18000 -0.02	5.18	5.06	5.10	1,853
12 Aug 20	5.20000 -0.04	5.20	5.20	5.20	0
11 Aug 20	5.24000 +0.06	5.24	5.18	5.20	1,143
10 Aug 20	5.18000 -0.04	5.28	5.00	5.14	7,325
07 Aug 20	5.22000 +0.06	5.22	5.22	5.22	0
06 Aug 20	5.16000 -0.10	5.30	5.14	5.30	852
05 Aug 20	5.26000 +0.04	5.26	5.26	5.26	0
04 Aug 20	5.22000 +0.06	5.22	5.16	5.16	1,550
03 Aug 20	5.16000 +0.06	5.18	5.00	5.18	2,202
31 Jul 20	5.10000 -0.02	5.10	5.06	5.06	2,306
30 Jul 20	5.12000 -0.04	5.12	5.06	5.12	1,706
29 Jul 20	5.16000 +0.02	5.16	5.16	5.16	0
28 Jul 20	5.14000 +0.00	5.20	5.08	5.08	1,296
27 Jul 20	5.14000 -0.10	5.34	5.08	5.34	5,122
24 Jul 20	5.24000 -0.16	5.26	5.14	5.26	8,691
23 Jul 20	5.40000 +0.22	5.40	5.10	5.10	2,096
22 Jul 20	5.18000 +0.08	5.18	5.12	5.12	1
21 Jul 20	5.10000 +0.00	5.10	5.00	5.04	4,045
20 Jul 20	5.10000 -0.02	5.18	5.04	5.18	396
17 Jul 20	5.12000 -0.08	5.28	5.10	5.28	6,460
16 Jul 20	5.20000 +0.16	5.22	5.10	5.12	1,302
15 Jul 20	5.04000 -0.20	5.24	5.04	5.24	3,856
14 Jul 20	5.24000 -0.12	5.28	5.16	5.28	5,440
13 Jul 20	5.36000 -0.26	5.56	5.36	5.56	1,890
10 Jul 20	5.62000 -0.12	5.78	5.56	5.78	4,393
09 Jul 20	5.74000 -0.04	5.80	5.70	5.70	5,406
08 Jul 20	5.78000 +0.10	5.88	5.62	5.76	3,824
07 Jul 20	5.68000 +0.14	5.68	5.58	5.62	2,721
06 Jul 20	5.54000 +0.32	5.60	5.30	5.34	4,007
03 Jul 20	5.22000 +0.12	5.22	5.04	5.10	3,593
02 Jul 20	5.10000 -0.08	5.18	5.04	5.18	2,236
01 Jul 20	5.18000 +0.02	5.18	5.08	5.08	1,624
30 Jun 20	5.16000 -0.06	5.16	5.10	5.14	2,417
29 Jun 20	5.22000 -0.06	5.34	5.20	5.34	7,654
26 Jun 20	5.28000 +0.12	5.34	5.10	5.22	3,337
25 Jun 20	5.16000 -0.18	5.26	5.16	5.26	3,778
24 Jun 20	5.34000 +0.06	5.42	5.24	5.24	4,614
23 Jun 20	5.28000 +0.18	5.32	5.10	5.10	4,595
22 Jun 20	5.10000 +0.08	5.20	5.00	5.16	3,881
19 Jun 20	5.02000 -0.78	5.82	4.80	5.82	20,177
18 Jun 20	5.80000 -0.02	5.80	5.80	5.80	428
17 Jun 20	5.82000 -0.08	5.84	5.80	5.80	595
16 Jun 20	5.90000 +0.12	5.90	5.70	5.70	678
15 Jun 20	5.78000 +0.02	5.80	5.62	5.70	4,676
12 Jun 20	5.76000 -0.14	5.90	5.76	5.90	1,297
11 Jun 20	5.90000 -0.30	6.10	5.90	6.10	3,181
10 Jun 20	6.20000 +0.00	6.32	6.20	6.32	513
09 Jun 20	6.20000 -0.28	6.34	6.20	6.34	1,191
08 Jun 20	6.48000 +0.44	6.48	6.10	6.10	8,380
05 Jun 20	6.04000 -0.12	6.12	5.96	6.12	1,010
04 Jun 20	6.16000 -0.08	6.30	6.16	6.30	1,032
03 Jun 20	6.24000 -0.04	6.30	6.24	6.30	717
02 Jun 20	6.28000 +0.34	6.28	5.98	6.00	3,618
29 May 20	5.94000 +0.06	5.94	5.90	5.90	20
28 May 20	5.88000 +0.14	5.88	5.78	5.80	2,754
27 May 20	5.74000 +0.02	5.78	5.74	5.78	150
26 May 20	5.72000 +0.06	5.72	5.66	5.66	4,343
25 May 20	5.66000 +0.00	5.70	5.62	5.70	631
22 May 20	5.66000 +0.06	5.66	5.50	5.52	2,126
21 May 20	5.60000 -0.02	5.60	5.60	5.60	0
20 May 20	5.62000 -0.04	5.64	5.52	5.60	637
19 May 20	5.66000 +0.02	5.66	5.60	5.62	1,669
18 May 20	5.64000 -0.04	5.68	5.56	5.60	5,306
15 May 20	5.68000 +0.00	5.78	5.64	5.78	129
14 May 20	5.68000 +0.00	5.68	5.68	5.68	0
13 May 20	5.68000 -0.08	5.68	5.66	5.66	1,738
12 May 20	5.76000 +0.00	5.82	5.70	5.82	630
11 May 20	5.76000 +0.00	5.78	5.68	5.72	1,311
08 May 20	5.76000 -0.02	5.90	5.70	5.90	5,564
07 May 20	5.78000 -0.06	5.78	5.70	5.74	889
06 May 20	5.84000 -0.02	5.90	5.68	5.70	5,329
05 May 20	5.86000 -0.12	5.86	5.50	5.80	8,826
04 May 20	5.98000 -0.32	6.30	5.98	6.30	6,203
30 Apr 20	6.30000 -0.06	6.32	6.12	6.16	2,323
29 Apr 20	6.36000 +0.10	6.38	6.16	6.16	3,625
28 Apr 20	6.26000 -0.16	6.40	6.20	6.30	1,547
27 Apr 20	6.42000 -0.02	6.50	6.30	6.50	2,871
24 Apr 20	6.44000 +0.06	6.50	6.36	6.50	2,387
23 Apr 20	6.38000 +0.30	6.40	6.24	6.24	3,568
22 Apr 20	6.08000 +0.14	6.12	6.02	6.02	864
21 Apr 20	5.94000 -0.10	6.02	5.80	6.00	3,902
20 Apr 20	6.04000 +0.24	6.04	5.86	5.90	6,772
17 Apr 20	5.80000 +0.16	5.80	5.74	5.74	4,934
16 Apr 20	5.64000 +0.00	5.70	5.60	5.70	3,610
15 Apr 20	5.64000 -0.08	5.76	5.60	5.74	3,910
14 Apr 20	5.72000 +0.12	5.78	5.68	5.68	2,582
09 Apr 20	5.60000 -0.02	5.68	5.54	5.68	2,161
08 Apr 20	5.62000 +0.06	5.70	5.48	5.60	3,578
07 Apr 20	5.56000 -0.18	5.74	5.50	5.72	10,664
06 Apr 20	5.74000 +0.26	5.78	5.54	5.54	8,900
03 Apr 20	5.48000 +0.34	5.52	5.14	5.16	7,539
02 Apr 20	5.14000 +0.08	5.16	4.98	4.98	301
01 Apr 20	5.06000 -0.20	5.20	5.06	5.20	3,083
31 Mar 20	5.26000 -0.14	5.40	5.24	5.40	1,975
30 Mar 20	5.40000 +0.22	5.42	5.20	5.20	9,621
27 Mar 20	5.18000 -0.38	5.50	5.12	5.50	8,882
26 Mar 20	5.56000 -0.08	5.70	5.40	5.68	9,350
25 Mar 20	5.64000 +0.32	5.64	5.30	5.40	6,826
24 Mar 20	5.32000 +0.32	5.36	5.16	5.20	2,948
23 Mar 20	5.00000 -0.20	5.12	4.86	5.00	7,440
20 Mar 20	5.20000 +0.30	5.38	5.00	5.06	14,140
19 Mar 20	4.90000 -0.20	4.99	4.42	4.50	3,785
18 Mar 20	5.10000 -0.04	5.20	4.86	5.20	5,020
17 Mar 20	5.14000 +0.02	5.22	4.99	5.02	11,753
16 Mar 20	5.12000 -0.10	5.22	4.80	4.99	22,753
13 Mar 20	5.22000 +0.06	5.40	5.00	5.16	10,913
12 Mar 20	5.16000 -0.56	5.34	5.00	5.26	15,333
11 Mar 20	5.72000 -0.16	6.06	5.68	5.90	10,781
10 Mar 20	5.88000 -0.46	6.38	5.88	6.30	19,705
09 Mar 20	6.34000 -0.04	6.38	5.70	6.26	5,469
06 Mar 20	6.38000 -0.20	6.48	6.34	6.48	2,953
05 Mar 20	6.58000 +0.04	6.70	6.58	6.66	7,388
04 Mar 20	6.54000 -0.06	6.70	6.48	6.70	8,515
03 Mar 20	6.60000 +0.06	6.70	6.58	6.62	7,941
02 Mar 20	6.54000 +0.08	6.58	6.36	6.52	7,746
28 Feb 20	6.46000 -0.12	6.50	5.82	6.32	11,613
27 Feb 20	6.58000 -0.08	6.90	6.44	6.78	17,827
26 Feb 20	6.66000 -0.14	6.80	6.48	6.70	19,824
25 Feb 20	6.80000 -0.26	6.86	6.76	6.78	6,674
24 Feb 20	7.06000 -0.16	7.12	6.30	7.00	34,752
21 Feb 20	7.22000 -0.02	7.30	7.02	7.14	4,998
20 Feb 20	7.24000 -0.20	7.34	7.24	7.32	5,702
19 Feb 20	7.44000 +0.02	7.46	7.26	7.40	7,005
18 Feb 20	7.42000 -0.14	7.64	7.42	7.64	3,909
17 Feb 20	7.56000 +0.06	7.62	7.48	7.60	2,527
14 Feb 20	7.50000 -0.10	7.60	7.46	7.50	2,460
13 Feb 20	7.60000 -0.02	7.68	7.54	7.68	1,618
12 Feb 20	7.62000 +0.04	7.62	7.50	7.58	2,043
11 Feb 20	7.58000 +0.12	7.64	7.40	7.40	3,575
10 Feb 20	7.46000 -0.10	7.50	7.40	7.50	2,353
07 Feb 20	7.56000 +0.00	7.58	7.50	7.50	258
06 Feb 20	7.56000 +0.04	7.62	7.50	7.56	4,895
05 Feb 20	7.52000 +0.10	7.66	7.44	7.44	13,779
04 Feb 20	7.42000 +0.00	7.48	7.32	7.36	1,999
03 Feb 20	7.42000 -0.02	7.48	7.42	7.46	264
31 Jan 20	7.44000 -0.02	7.46	7.40	7.40	675
30 Jan 20	7.46000 -0.14	7.52	7.46	7.52	1,875
29 Jan 20	7.60000 -0.02	7.70	7.60	7.60	596
28 Jan 20	7.62000 +0.02	7.66	7.50	7.56	1,237
27 Jan 20	7.60000 -0.14	7.88	7.32	7.68	17,600
24 Jan 20	7.74000 -0.34	8.00	7.68	7.98	14,218
23 Jan 20	8.08000 +0.02	8.14	7.96	8.14	1,188
22 Jan 20	8.06000 -0.08	8.20	8.02	8.20	5,387
21 Jan 20	8.14000 -0.06	8.14	8.14	8.14	0
20 Jan 20	8.20000 +0.06	8.22	8.12	8.22	1,267
17 Jan 20	8.14000 -0.04	8.22	8.06	8.12	4,276
16 Jan 20	8.18000 +0.20	8.22	8.00	8.00	5,358
15 Jan 20	7.98000 +0.10	8.00	7.90	7.90	636
14 Jan 20	7.88000 -0.04	8.00	7.88	7.90	1,917
13 Jan 20	7.92000 -0.10	8.00	7.92	8.00	2,052
10 Jan 20	8.02000 -0.06	8.04	8.02	8.04	576
09 Jan 20	8.08000 +0.06	8.12	8.04	8.04	312
08 Jan 20	8.02000 -0.02	8.04	8.02	8.02	213
07 Jan 20	8.04000 +0.00	8.16	8.04	8.04	4,060
06 Jan 20	8.04000 +0.02	8.04	8.04	8.04	0
03 Jan 20	8.02000 -0.16	8.08	7.92	8.08	3,957
02 Jan 20	8.18000 +0.38	8.20	7.88	7.90	5,578
30 Dec 19	7.80000 -0.08	7.88	7.76	7.88	5,322
27 Dec 19	7.88000 +0.04	7.90	7.80	7.82	7,797
23 Dec 19	7.84000 -0.06	7.88	7.76	7.88	3,119
20 Dec 19	7.90000 -0.02	7.98	7.90	7.90	388
19 Dec 19	7.92000 -0.04	7.98	7.84	7.90	3,798
18 Dec 19	7.96000 +0.02	7.98	7.88	7.96	7,601
17 Dec 19	7.94000 +0.00	7.96	7.82	7.82	2,223
16 Dec 19	7.94000 -0.04	7.96	7.84	7.86	13,643
13 Dec 19	7.98000 -0.04	8.06	7.98	8.00	3,407
12 Dec 19	8.02000 -0.08	8.10	7.90	8.10	8,358
11 Dec 19	8.10000 +0.04	8.16	8.00	8.14	10,774
10 Dec 19	8.06000 +0.02	8.16	7.92	8.06	8,868
09 Dec 19	8.04000 +0.20	8.06	7.90	7.94	1,800
06 Dec 19	7.84000 +0.00	7.84	7.84	7.84	600
05 Dec 19	7.84000 +0.20	7.84	7.78	7.78	4,489
04 Dec 19	7.64000 -0.26	7.86	7.60	7.80	10,357
03 Dec 19	7.90000 -0.22	8.18	7.80	8.18	3,983
02 Dec 19	8.12000 -0.24	8.46	8.12	8.36	3,891
29 Nov 19	8.36000 +0.02	8.42	8.34	8.36	1,148
28 Nov 19	8.34000 -0.24	8.58	8.30	8.58	8,919
27 Nov 19	8.58000 +0.10	8.60	8.36	8.40	6,815
26 Nov 19	8.48000 -0.14	8.64	8.40	8.54	1,978
25 Nov 19	8.62000 -0.06	8.80	8.56	8.78	3,984
22 Nov 19	8.68000 +0.50	8.78	8.22	8.30	10,618
21 Nov 19	8.18000 -0.06	8.22	8.08	8.10	4,072
20 Nov 19	8.24000 -0.10	8.38	8.18	8.28	4,080
19 Nov 19	8.34000 +0.08	8.38	8.18	8.18	2,335
18 Nov 19	8.26000 -0.06	8.28	8.18	8.18	3,746
15 Nov 19	8.32000 -0.34	8.58	8.08	8.58	21,477
14 Nov 19	8.66000 -0.08	8.84	8.66	8.80	5,202
13 Nov 19	8.74000 +0.00	8.78	8.64	8.70	3,783
12 Nov 19	8.74000 +0.00	8.98	8.52	8.80	24,488
11 Nov 19	8.74000 +0.64	8.74	8.08	8.10	24,590
08 Nov 19	8.10000 +0.10	8.10	7.92	7.96	4,940
07 Nov 19	8.00000 +0.08	8.06	7.78	7.92	1,550
06 Nov 19	7.92000 +0.12	7.94	7.90	7.90	2,030
05 Nov 19	7.80000 -0.06	7.98	7.80	7.96	5,899
04 Nov 19	7.86000 +0.10	7.86	7.68	7.68	802
01 Nov 19	7.76000 +0.00	7.86	7.76	7.86	1,814
31 Oct 19	7.76000 +0.08	7.76	7.70	7.70	320
30 Oct 19	7.68000 -0.10	7.68	7.68	7.68	0
29 Oct 19	7.78000 -0.10	7.84	7.66	7.80	1,220
28 Oct 19	7.88000 +0.10	7.94	7.86	7.86	350
25 Oct 19	7.78000 +0.08	7.98	7.66	7.66	3,540
24 Oct 19	7.70000 -0.04	7.72	7.70	7.72	3,702
23 Oct 19	7.74000 -0.20	7.94	7.66	7.82	12,104
22 Oct 19	7.94000 -0.02	8.02	7.86	7.86	411
21 Oct 19	7.96000 -0.06	7.96	7.96	7.96	0
18 Oct 19	8.02000 +0.04	8.02	7.88	7.88	3,000
17 Oct 19	7.98000 -0.04	8.06	7.88	8.00	3,447
16 Oct 19	8.02000 -0.02	8.06	8.00	8.00	1,288
15 Oct 19	8.04000 -0.08	8.12	7.96	8.12	2,978
14 Oct 19	8.12000 -0.04	8.12	7.98	8.08	6,096
11 Oct 19	8.16000 +0.02	8.24	8.10	8.18	2,858
10 Oct 19	8.14000 -0.04	8.22	8.00	8.10	6,077
09 Oct 19	8.18000 +0.26	8.18	7.90	7.90	17,279
08 Oct 19	7.92000 +0.18	7.92	7.72	7.72	4,607
07 Oct 19	7.74000 +0.34	7.94	7.44	7.44	13,217
04 Oct 19	7.40000 +0.00	7.42	7.26	7.38	5,440
02 Oct 19	7.40000 +0.10	7.46	7.32	7.32	4,719
01 Oct 19	7.30000 -0.06	7.32	7.30	7.30	4,544
30 Sep 19	7.36000 -0.02	7.40	7.30	7.40	5,007
27 Sep 19	7.38000 +0.00	7.52	7.38	7.48	821
26 Sep 19	7.38000 -0.06	7.44	7.28	7.34	1,646
25 Sep 19	7.44000 +0.00	7.46	7.28	7.30	3,990
24 Sep 19	7.44000 +0.00	7.54	7.38	7.50	579
23 Sep 19	7.44000 +0.10	7.48	7.30	7.34	12,657
20 Sep 19	7.34000 +0.00	7.44	7.22	7.30	1,107
19 Sep 19	7.34000 -0.18	7.52	7.34	7.52	1,745
18 Sep 19	7.52000 -0.18	7.62	7.42	7.62	22,253
17 Sep 19	7.70000 -0.14	7.70	7.54	7.70	7,086
16 Sep 19	7.84000 -0.04	7.90	7.74	7.74	2,105
13 Sep 19	7.88000 +0.10	7.88	7.72	7.80	2,948
12 Sep 19	7.78000 -0.10	7.90	7.74	7.80	3,874
11 Sep 19	7.88000 +0.14	7.92	7.72	7.82	9,061
10 Sep 19	7.74000 -0.24	8.00	7.74	8.00	8,218
09 Sep 19	7.98000 +0.28	8.12	7.76	7.76	14,076
06 Sep 19	7.70000 +0.08	7.78	7.68	7.72	549
05 Sep 19	7.62000 -0.20	7.84	7.60	7.82	5,724
04 Sep 19	7.82000 +0.46	7.82	7.36	7.36	8,455
03 Sep 19	7.36000 +0.22	7.36	7.12	7.12	12,061
02 Sep 19	7.14000 +0.14	7.14	7.00	7.00	15,087
30 Aug 19	7.00000 +0.10	7.12	6.94	6.94	20,870
29 Aug 19	6.90000 +0.00	6.94	6.84	6.90	9,493
28 Aug 19	6.90000 +0.10	6.98	6.84	6.84	11,303
27 Aug 19	6.80000 +0.02	6.86	6.80	6.84	4,057
26 Aug 19	6.78000 -0.10	6.90	6.78	6.90	690
23 Aug 19	6.88000 -0.12	7.14	6.84	7.10	2,854
22 Aug 19	7.00000 -0.12	7.02	6.92	7.02	4,004
21 Aug 19	7.12000 +0.46	7.28	6.68	6.68	12,782
20 Aug 19	6.66000 +0.00	6.66	6.60	6.60	1,280
19 Aug 19	6.66000 -0.02	6.68	6.58	6.60	2,998
16 Aug 19	6.68000 +0.30	6.68	6.38	6.50	7,034
15 Aug 19	6.38000 -0.58	7.00	6.38	7.00	17,206
14 Aug 19	6.96000 +0.06	7.14	6.92	7.00	7,124
13 Aug 19	6.90000 -0.18	6.94	6.84	6.94	3,029
12 Aug 19	7.08000 -0.12	7.20	7.00	7.20	5,530
09 Aug 19	7.20000 -0.06	7.34	7.20	7.34	1,053
08 Aug 19	7.26000 +0.06	7.26	7.22	7.22	100
07 Aug 19	7.20000 +0.08	7.22	7.20	7.20	2,100
06 Aug 19	7.12000 +0.00	7.12	7.02	7.06	399
05 Aug 19	7.12000 -0.08	7.18	7.06	7.12	430
02 Aug 19	7.20000 -0.10	7.34	7.20	7.22	933
01 Aug 19	7.30000 -0.02	7.30	7.26	7.28	4,564
31 Jul 19	7.32000 +0.02	7.38	7.20	7.32	6,397
30 Jul 19	7.30000 -0.10	7.36	7.28	7.36	4,873
29 Jul 19	7.40000 -0.10	7.40	7.40	7.40	1,223
26 Jul 19	7.50000 +0.04	7.50	7.40	7.48	975
25 Jul 19	7.46000 -0.08	7.48	7.32	7.38	725
24 Jul 19	7.54000 +0.10	7.64	7.50	7.50	5,046
23 Jul 19	7.44000 +0.12	7.48	7.40	7.48	1,043
22 Jul 19	7.32000 -0.06	7.54	7.32	7.32	4,030
19 Jul 19	7.38000 +0.00	7.38	7.30	7.32	1,000
18 Jul 19	7.38000 +0.00	7.38	7.32	7.32	425
17 Jul 19	7.38000 -0.02	7.48	7.32	7.48	1,010
16 Jul 19	7.40000 -0.16	7.50	7.40	7.50	845
15 Jul 19	7.56000 -0.02	7.56	7.50	7.52	189
12 Jul 19	7.58000 +0.00	7.60	7.50	7.50	702
11 Jul 19	7.58000 -0.02	7.58	7.52	7.52	80
10 Jul 19	7.60000 -0.06	7.80	7.52	7.78	4,819
09 Jul 19	7.66000 +0.10	7.66	7.54	7.58	7,888
08 Jul 19	7.56000 -0.22	7.74	7.56	7.74	1,506
05 Jul 19	7.78000 -0.08	7.90	7.64	7.72	3,557
04 Jul 19	7.86000 +0.16	7.86	7.58	7.80	7,678
03 Jul 19	7.70000 +0.04	7.80	7.70	7.74	9,512
02 Jul 19	7.66000 +0.18	7.74	7.38	7.40	10,444
01 Jul 19	7.48000 +0.20	7.48	7.28	7.28	4,867
28 Jun 19	7.28000 -0.02	7.30	7.22	7.24	1,458
27 Jun 19	7.30000 +0.02	7.30	7.20	7.24	1,950
26 Jun 19	7.28000 -0.22	7.44	7.18	7.44	16,752
25 Jun 19	7.50000 -0.04	7.50	7.50	7.50	1
24 Jun 19	7.54000 -0.16	7.70	7.50	7.64	15,904
21 Jun 19	7.70000 -0.08	7.74	7.62	7.74	4,371
20 Jun 19	7.78000 -0.08	7.80	7.74	7.80	892
19 Jun 19	7.86000 +0.00	7.86	7.80	7.80	1,418
18 Jun 19	7.86000 +0.00	7.86	7.80	7.80	452
17 Jun 19	7.86000 +0.00	7.86	7.74	7.86	1,310
14 Jun 19	7.86000 -0.02	7.86	7.74	7.84	2,900
13 Jun 19	7.88000 -0.10	8.06	7.82	8.06	14,734
12 Jun 19	7.98000 -0.06	8.02	7.96	8.02	3,997
11 Jun 19	8.04000 +0.14	8.32	8.00	8.06	9,934
07 Jun 19	7.90000 +0.06	8.00	7.90	7.94	2,833
06 Jun 19	7.84000 +0.04	7.98	7.84	7.84	8,967
05 Jun 19	7.80000 +0.14	8.12	7.66	7.66	47,643
04 Jun 19	7.66000 -0.02	7.66	7.58	7.60	2,016
03 Jun 19	7.68000 -0.10	7.74	7.62	7.74	3,032
31 May 19	7.78000 +0.02	7.80	7.68	7.68	2,152
30 May 19	7.76000 +0.04	7.80	7.76	7.80	865
29 May 19	7.72000 -0.06	7.80	7.66	7.68	7,025
28 May 19	7.78000 +0.20	7.78	7.62	7.62	2,649
27 May 19	7.58000 -0.26	7.82	7.52	7.82	4,728
24 May 19	7.84000 -0.02	7.96	7.82	7.82	2,747
23 May 19	7.86000 -0.26	8.10	7.80	8.10	7,534
22 May 19	8.12000 +0.16	8.12	7.96	8.04	2,873
21 May 19	7.96000 +0.18	8.16	7.70	7.86	14,023
20 May 19	7.78000 +0.74	7.90	7.00	7.00	29,861
17 May 19	7.04000 +0.20	7.10	6.94	6.94	12,650
16 May 19	6.84000 -0.08	7.02	6.80	6.90	5,178
15 May 19	6.92000 -0.14	7.14	6.82	7.14	12,319
14 May 19	7.06000 +0.12	7.16	6.96	6.98	7,967
13 May 19	6.94000 +0.02	7.10	6.92	7.08	13,603
10 May 19	6.92000 -0.28	7.28	6.92	7.28	8,215
09 May 19	7.20000 -0.40	7.52	7.18	7.38	28,607
08 May 19	7.60000 +0.00	7.66	7.50	7.66	3,143
07 May 19	7.60000 -0.12	7.70	7.60	7.70	981
06 May 19	7.72000 -0.06	7.76	7.64	7.66	2,902
03 May 19	7.78000 -0.06	7.92	7.78	7.82	1,778
02 May 19	7.84000 +0.12	8.02	7.84	7.86	8,442
30 Apr 19	7.72000 -0.30	8.08	7.70	8.04	10,423
29 Apr 19	8.02000 -0.28	8.20	7.96	8.20	18,819
26 Apr 19	8.30000 +0.20	8.30	8.12	8.12	4,323
25 Apr 19	8.10000 -0.08	8.18	7.98	8.18	11,352
24 Apr 19	8.18000 -0.30	8.52	8.10	8.52	17,858
23 Apr 19	8.48000 +0.62	8.58	8.10	8.18	29,487
18 Apr 19	7.86000 +0.56	7.92	7.44	7.44	20,278
17 Apr 19	7.30000 +0.50	7.34	6.78	6.78	18,805
16 Apr 19	6.80000 +0.22	6.86	6.60	6.60	15,368
15 Apr 19	6.58000 -0.08	6.74	6.56	6.70	15,100
12 Apr 19	6.66000 +0.00	6.70	6.60	6.70	3,168
11 Apr 19	6.66000 +0.12	6.68	6.60	6.68	3,285
10 Apr 19	6.54000 -0.12	6.70	6.54	6.70	7,100
09 Apr 19	6.66000 +0.28	6.76	6.38	6.38	23,775
08 Apr 19	6.38000 -0.06	6.64	6.38	6.50	17,467
05 Apr 19	6.44000 +0.00	6.62	6.40	6.60	15,153
04 Apr 19	6.44000 -0.06	6.56	6.38	6.52	4,956
03 Apr 19	6.50000 -0.08	6.66	6.44	6.60	12,264
02 Apr 19	6.58000 -0.12	6.88	6.52	6.82	14,257
01 Apr 19	6.70000 +0.00	6.80	6.62	6.72	7,990
29 Mar 19	6.70000 -0.80	7.40	6.36	7.40	105,247
28 Mar 19	7.50000 -0.08	7.52	7.50	7.52	2,080
27 Mar 19	7.58000 -0.04	7.72	7.52	7.68	3,246
26 Mar 19	7.62000 +0.12	7.62	7.62	7.62	0
25 Mar 19	7.50000 -0.06	7.54	7.44	7.46	108
22 Mar 19	7.56000 +0.00	7.56	7.44	7.48	4,076
21 Mar 19	7.56000 -0.02	7.56	7.52	7.54	2,656
20 Mar 19	7.58000 -0.06	7.60	7.48	7.54	1,569
19 Mar 19	7.64000 -0.06	7.84	7.64	7.72	13,305
18 Mar 19	7.70000 -0.10	7.74	7.58	7.70	3,811
15 Mar 19	7.80000 +0.00	7.90	7.80	7.80	2,294
14 Mar 19	7.80000 -0.30	8.12	7.70	8.12	7,734
13 Mar 19	8.10000 +0.04	8.16	8.08	8.16	4,622
12 Mar 19	8.06000 +0.00	8.18	8.06	8.10	6,950
11 Mar 19	8.06000 +0.04	8.08	7.96	8.08	467
08 Mar 19	8.02000 -0.10	8.06	7.96	8.04	3,660
07 Mar 19	8.12000 -0.38	8.44	8.10	8.44	8,794
06 Mar 19	8.50000 +0.00	8.52	8.44	8.44	1,238
05 Mar 19	8.50000 -0.06	8.50	8.40	8.46	3,196
04 Mar 19	8.56000 +0.02	8.70	8.52	8.64	12,301
01 Mar 19	8.54000 +0.30	8.62	8.28	8.28	8,660
28 Feb 19	8.24000 +0.04	8.24	8.12	8.14	1,505
27 Feb 19	8.20000 +0.06	8.24	8.04	8.08	3,202
26 Feb 19	8.14000 -0.32	8.46	8.08	8.46	4,799
25 Feb 19	8.46000 +0.26	8.56	8.12	8.12	12,508
22 Feb 19	8.20000 -0.02	8.20	8.12	8.20	1,050
21 Feb 19	8.22000 +0.00	8.26	8.22	8.26	784
20 Feb 19	8.22000 +0.02	8.22	8.16	8.16	849
19 Feb 19	8.20000 -0.06	8.20	8.18	8.18	1,050
18 Feb 19	8.26000 +0.02	8.30	8.16	8.16	260
15 Feb 19	8.24000 -0.04	8.30	8.16	8.24	1,624
14 Feb 19	8.28000 +0.02	8.28	8.24	8.28	2,420
13 Feb 19	8.26000 -0.26	8.54	8.26	8.54	6,842
12 Feb 19	8.52000 +0.00	8.70	8.50	8.54	13,146
11 Feb 19	8.52000 +0.16	8.82	8.48	8.48	19,138
08 Feb 19	8.36000 +0.06	8.46	8.00	8.20	20,552
07 Feb 19	8.30000 +0.00	8.38	8.24	8.34	1,278
06 Feb 19	8.30000 +0.08	8.38	8.24	8.28	9,124
05 Feb 19	8.22000 -0.12	8.28	8.12	8.28	6,093
04 Feb 19	8.34000 -0.10	8.36	8.16	8.30	2,554
01 Feb 19	8.44000 +0.50	8.56	7.98	7.98	35,191
31 Jan 19	7.94000 -0.34	8.22	7.90	8.22	13,188
30 Jan 19	8.28000 -0.08	8.44	8.26	8.26	3,506
29 Jan 19	8.36000 -0.02	8.36	8.30	8.30	1,182
28 Jan 19	8.38000 -0.04	8.44	8.30	8.44	2,955
25 Jan 19	8.42000 +0.18	8.50	8.34	8.34	8,904
24 Jan 19	8.24000 +0.06	8.30	8.08	8.14	14,195
23 Jan 19	8.18000 +0.10	8.20	8.16	8.18	1,297
22 Jan 19	8.08000 -0.02	8.20	7.96	8.20	428
21 Jan 19	8.10000 +0.04	8.16	8.00	8.08	3,501
18 Jan 19	8.06000 +0.36	8.20	7.78	7.78	13,583
17 Jan 19	7.70000 +0.68	7.70	6.98	6.98	18,829
16 Jan 19	7.02000 +0.06	7.08	7.02	7.08	875
15 Jan 19	6.96000 -0.18	7.10	6.92	7.10	4,658
14 Jan 19	7.14000 -0.04	7.14	7.12	7.12	100
11 Jan 19	7.18000 -0.02	7.20	7.10	7.14	2,857
10 Jan 19	7.20000 -0.04	7.30	7.14	7.28	640
09 Jan 19	7.24000 +0.34	7.24	6.96	7.00	2,266
08 Jan 19	6.90000 +0.08	7.00	6.86	6.90	3,695
07 Jan 19	6.82000 +0.06	6.96	6.78	6.78	4,152
04 Jan 19	6.76000 +0.18	6.76	6.60	6.66	573
03 Jan 19	6.58000 -0.06	6.70	6.40	6.64	3,968
02 Jan 19	6.64000 +0.14	6.64	6.60	6.62	3,092
28 Dec 18	6.50000 +0.12	6.60	6.42	6.42	6,846
27 Dec 18	6.38000 -0.12	6.52	6.02	6.52	16,108
21 Dec 18	6.50000 -0.20	6.60	6.24	6.56	17,706
20 Dec 18	6.70000 -0.22	6.92	6.52	6.92	11,796
19 Dec 18	6.92000 -0.16	7.08	6.92	7.00	5,937
18 Dec 18	7.08000 -0.24	7.32	7.08	7.20	11,755
17 Dec 18	7.32000 -0.22	7.46	7.12	7.42	8,759
14 Dec 18	7.54000 +0.00	7.60	7.46	7.60	2,632
13 Dec 18	7.54000 -0.08	7.80	7.52	7.64	11,008
12 Dec 18	7.62000 +0.12	7.62	7.50	7.50	783
11 Dec 18	7.50000 +0.04	7.54	7.46	7.54	1,152
10 Dec 18	7.46000 -0.04	7.58	7.38	7.56	6,744
07 Dec 18	7.50000 +0.04	7.60	7.50	7.58	194
06 Dec 18	7.46000 -0.20	7.60	7.46	7.60	1,158
05 Dec 18	7.66000 -0.04	7.70	7.54	7.70	3,548
04 Dec 18	7.70000 -0.04	7.70	7.70	7.70	1,736
03 Dec 18	7.74000 -0.10	7.92	7.74	7.90	5,456
30 Nov 18	7.84000 -0.20	8.00	7.84	8.00	5,145
29 Nov 18	8.04000 +0.04	8.20	8.04	8.10	6,575
28 Nov 18	8.00000 +0.36	8.00	7.58	7.64	21,986
27 Nov 18	7.64000 +0.16	7.64	7.62	7.62	105
26 Nov 18	7.48000 +0.14	7.52	7.34	7.42	1,910
23 Nov 18	7.34000 -0.28	7.50	7.26	7.50	13,143
22 Nov 18	7.62000 -0.04	7.76	7.46	7.76	13,090
21 Nov 18	7.66000 -0.40	8.12	7.54	8.10	32,739
20 Nov 18	8.06000 -0.16	8.24	8.06	8.22	5,765
19 Nov 18	8.22000 -0.08	8.34	8.20	8.30	6,584
16 Nov 18	8.30000 -0.32	8.62	8.30	8.60	3,287
15 Nov 18	8.62000 +0.00	8.64	8.52	8.62	3,567
14 Nov 18	8.62000 +0.10	8.62	8.48	8.60	1,124
13 Nov 18	8.52000 -0.08	8.62	8.50	8.62	1,048
12 Nov 18	8.60000 +0.04	8.70	8.60	8.66	1,853
09 Nov 18	8.56000 -0.12	8.62	8.48	8.62	2,600
08 Nov 18	8.68000 +0.06	8.72	8.48	8.62	8,942
07 Nov 18	8.62000 +0.14	8.70	8.52	8.52	8,985
06 Nov 18	8.48000 +0.12	8.60	8.34	8.34	8,460
05 Nov 18	8.36000 +0.22	8.38	8.28	8.30	6,707
02 Nov 18	8.14000 +0.06	8.30	8.14	8.14	11,264
01 Nov 18	8.08000 +0.04	8.16	7.96	8.10	7,168
31 Oct 18	8.04000 -0.04	8.22	8.04	8.22	7,555
30 Oct 18	8.08000 -0.10	8.28	8.08	8.16	6,482
29 Oct 18	8.18000 +0.34	8.18	8.00	8.00	2,662
26 Oct 18	7.84000 -0.30	8.06	7.82	8.06	13,880
25 Oct 18	8.14000 -0.10	8.16	8.14	8.16	660
24 Oct 18	8.24000 +0.18	8.30	8.18	8.20	6,353
23 Oct 18	8.06000 -0.18	8.20	8.04	8.18	3,196
22 Oct 18	8.24000 +0.36	8.32	8.02	8.02	21,583
19 Oct 18	7.88000 -0.12	8.02	7.88	7.92	4,014
18 Oct 18	8.00000 -0.10	8.02	7.98	7.98	583
17 Oct 18	8.10000 +0.22	8.10	7.90	7.90	7,049
16 Oct 18	7.88000 +0.00	7.90	7.84	7.84	3,734
15 Oct 18	7.88000 -0.08	8.02	7.84	8.02	4,987
12 Oct 18	7.96000 +0.02	8.16	7.88	8.00	11,865
11 Oct 18	7.94000 -0.62	8.28	7.84	8.28	14,013
10 Oct 18	8.56000 -0.06	8.78	8.56	8.72	3,712
09 Oct 18	8.62000 -0.18	8.72	8.62	8.72	4,576
08 Oct 18	8.80000 +0.02	8.86	8.72	8.72	2,324
05 Oct 18	8.78000 -0.06	8.90	8.74	8.74	1,462
04 Oct 18	8.84000 +0.20	8.90	8.66	8.66	10,063
02 Oct 18	8.64000 -0.62	9.20	8.64	9.14	15,613
01 Oct 18	9.26000 +0.00	9.40	9.26	9.26	7,311
28 Sep 18	9.26000 -0.10	9.32	9.16	9.20	1,588
27 Sep 18	9.36000 -0.02	9.50	9.20	9.34	8,869
26 Sep 18	9.38000 -0.20	9.64	9.38	9.64	5,709
25 Sep 18	9.58000 +0.18	9.62	9.34	9.50	7,209
24 Sep 18	9.40000 +0.00	9.50	9.36	9.42	1,298
21 Sep 18	9.40000 -0.14	9.52	9.40	9.52	5,076
20 Sep 18	9.54000 -0.18	9.86	9.52	9.86	18,146
19 Sep 18	9.72000 -0.28	10.10	9.60	10.10	14,660
18 Sep 18	10.00000 +0.10	10.15	9.80	9.90	22,185
17 Sep 18	9.90000 -0.04	9.98	9.84	9.92	4,005
14 Sep 18	9.94000 +0.22	10.10	9.68	9.78	21,023
13 Sep 18	9.72000 +0.54	9.72	9.26	9.30	15,739
12 Sep 18	9.18000 -0.08	9.34	9.18	9.18	1,170
11 Sep 18	9.26000 +0.26	9.50	9.14	9.14	14,631
10 Sep 18	9.00000 +0.36	9.00	8.76	8.76	10,561
07 Sep 18	8.64000 -0.10	8.88	8.64	8.74	8,192
06 Sep 18	8.74000 -0.50	9.12	8.70	9.12	18,439
05 Sep 18	9.24000 +0.14	9.44	9.22	9.24	8,165
04 Sep 18	9.10000 +0.00	9.16	9.06	9.14	1,419
03 Sep 18	9.10000 -0.10	9.26	9.10	9.12	1,628
31 Aug 18	9.20000 +0.18	9.20	9.14	9.14	2,730
30 Aug 18	9.02000 -0.08	9.06	9.02	9.06	1,291
29 Aug 18	9.10000 +0.00	9.16	9.04	9.08	2,015
28 Aug 18	9.10000 -0.18	9.22	9.06	9.22	8,794
27 Aug 18	9.28000 -0.08	9.40	9.24	9.38	8,386
24 Aug 18	9.36000 +0.78	9.48	8.68	8.68	17,151
23 Aug 18	8.58000 +0.08	8.66	8.50	8.64	2,299
22 Aug 18	8.50000 +0.40	8.80	8.16	8.16	23,626
21 Aug 18	8.10000 -0.16	8.20	8.02	8.08	5,146
20 Aug 18	8.26000 -0.02	8.30	8.18	8.18	1,955
17 Aug 18	8.28000 +0.02	8.30	8.18	8.18	500
16 Aug 18	8.26000 +0.16	8.32	8.16	8.20	5,659
15 Aug 18	8.10000 -0.34	8.40	8.00	8.40	18,432
14 Aug 18	8.44000 +0.46	8.64	8.22	8.22	21,476
13 Aug 18	7.98000 +0.14	8.00	7.94	7.94	8,782
10 Aug 18	7.84000 -0.22	8.00	7.80	8.00	12,327
09 Aug 18	8.06000 +0.10	8.16	8.02	8.02	1,483
08 Aug 18	7.96000 +0.12	8.00	7.90	7.92	3,869
07 Aug 18	7.84000 +0.02	7.92	7.82	7.82	1,211
06 Aug 18	7.82000 -0.28	8.18	7.82	8.18	10,791
03 Aug 18	8.10000 +0.20	8.18	8.02	8.02	3,968
02 Aug 18	7.90000 -0.04	8.02	7.90	8.02	578
01 Aug 18	7.94000 +0.00	8.10	7.88	7.88	7,489
31 Jul 18	7.94000 -0.14	8.06	7.80	8.02	13,283
30 Jul 18	8.08000 -0.16	8.22	8.04	8.12	6,488
27 Jul 18	8.24000 +0.06	8.30	8.10	8.10	3,162
26 Jul 18	8.18000 -0.22	8.44	8.12	8.38	8,575
25 Jul 18	8.40000 -0.28	8.68	8.40	8.60	2,616
24 Jul 18	8.68000 +0.14	8.70	8.56	8.56	1,881
23 Jul 18	8.54000 +0.38	8.64	8.18	8.18	16,671
20 Jul 18	8.16000 +0.14	8.24	8.14	8.14	6,304
19 Jul 18	8.02000 +0.04	8.02	7.86	7.90	5,886
18 Jul 18	7.98000 +0.38	8.12	7.68	7.68	3,431
17 Jul 18	7.60000 -0.02	7.68	7.60	7.60	1,016
16 Jul 18	7.62000 +0.00	7.68	7.62	7.68	1,953
13 Jul 18	7.62000 -0.05	7.74	7.62	7.74	460
12 Jul 18	7.67000 -0.01	7.74	7.62	7.62	2,381
11 Jul 18	7.68000 +0.06	7.74	7.58	7.72	7,643
10 Jul 18	7.62000 +0.02	7.74	7.60	7.62	2,363
09 Jul 18	7.60000 -0.20	7.74	7.60	7.72	5,855
06 Jul 18	7.80000 -0.02	7.88	7.72	7.72	108
05 Jul 18	7.82000 +0.08	7.90	7.76	7.76	2,767
04 Jul 18	7.74000 +0.05	7.76	7.68	7.68	174
03 Jul 18	7.69000 +0.05	7.76	7.62	7.64	3,717
02 Jul 18	7.64000 -0.04	7.64	7.64	7.64	0
29 Jun 18	7.68000 -0.01	7.72	7.60	7.70	2,609
28 Jun 18	7.69000 +0.05	7.78	7.64	7.78	2,112
27 Jun 18	7.64000 -0.08	7.78	7.64	7.72	1,369
26 Jun 18	7.72000 -0.10	7.78	7.72	7.78	993
25 Jun 18	7.82000 +0.00	7.94	7.82	7.90	3,587
22 Jun 18	7.82000 +0.01	7.88	7.82	7.88	865
21 Jun 18	7.81000 +0.01	7.92	7.72	7.72	2,636
20 Jun 18	7.80000 +0.00	7.80	7.80	7.80	0
19 Jun 18	7.80000 -0.16	7.92	7.80	7.82	1,294
18 Jun 18	7.96000 +0.06	8.02	7.84	7.84	4,952
15 Jun 18	7.90000 +0.02	8.06	7.86	7.86	6,160
14 Jun 18	7.88000 -0.32	8.12	7.84	8.12	17,252
13 Jun 18	8.20000 -0.14	8.28	8.20	8.26	4,109
12 Jun 18	8.34000 +0.06	8.42	8.20	8.20	5,456
11 Jun 18	8.28000 +0.00	8.32	8.14	8.14	4,669
08 Jun 18	8.28000 -0.10	8.44	8.28	8.44	1,360
07 Jun 18	8.38000 +0.32	8.42	8.20	8.20	17,096
06 Jun 18	8.06000 +0.12	8.12	8.00	8.00	5,733
05 Jun 18	7.94000 +0.08	8.00	7.90	7.92	10,660
04 Jun 18	7.86000 +0.12	7.88	7.76	7.82	12,198
01 Jun 18	7.74000 +0.04	7.74	7.60	7.60	1,928
31 May 18	7.70000 +0.06	7.80	7.60	7.64	14,267
30 May 18	7.64000 -0.24	7.88	7.54	7.84	15,100
29 May 18	7.88000 -0.18	8.04	7.88	8.04	7,460
28 May 18	8.06000 -0.10	8.16	8.06	8.08	438
25 May 18	8.16000 +0.08	8.28	8.10	8.10	7,857
24 May 18	8.08000 +0.08	8.08	8.00	8.08	3,411
23 May 18	8.00000 +0.14	8.08	7.90	7.90	3,559
22 May 18	7.86000 +0.00	8.06	7.84	7.86	25,132
18 May 18	7.86000 -0.04	7.94	7.74	7.90	18,192
17 May 18	7.90000 -0.20	8.08	7.90	8.00	2,873
16 May 18	8.10000 +0.22	8.12	7.96	7.98	8,251
15 May 18	7.88000 -0.32	8.32	7.70	8.20	18,415
14 May 18	8.20000 -0.10	8.48	8.20	8.28	7,635
11 May 18	8.30000 -0.32	8.66	8.30	8.50	11,549
10 May 18	8.62000 -0.08	8.62	8.62	8.62	0
09 May 18	8.70000 -0.22	8.90	8.60	8.72	13,153
08 May 18	8.92000 +0.06	9.04	8.86	9.04	638
07 May 18	8.86000 +0.02	8.90	8.74	8.74	2,905
04 May 18	8.84000 +0.20	8.84	8.72	8.72	6,214
03 May 18	8.64000 +0.04	8.82	8.50	8.50	4,406
02 May 18	8.60000 -0.28	8.78	8.60	8.76	2,034
30 Apr 18	8.88000 +0.56	8.88	8.34	8.56	12,129
27 Apr 18	8.32000 -0.34	8.76	8.26	8.76	12,965
26 Apr 18	8.66000 -0.20	8.88	8.66	8.80	1,463
25 Apr 18	8.86000 -0.12	8.98	8.82	8.84	2,066
24 Apr 18	8.98000 +0.26	8.98	8.84	8.84	7,327
23 Apr 18	8.72000 +0.02	8.90	8.72	8.80	11,110
20 Apr 18	8.70000 -0.32	9.00	8.70	9.00	7,080
19 Apr 18	9.02000 +0.36	9.14	8.60	8.68	11,036
18 Apr 18	8.66000 -0.38	9.04	8.62	8.96	13,079
17 Apr 18	9.04000 -0.06	9.10	9.02	9.02	1,123
16 Apr 18	9.10000 -0.12	9.22	9.10	9.14	7,230
13 Apr 18	9.22000 +0.00	9.32	9.22	9.22	2,777
12 Apr 18	9.22000 +0.04	9.22	9.22	9.22	0
11 Apr 18	9.18000 -0.02	9.22	9.10	9.10	10,424
10 Apr 18	9.20000 +0.18	9.36	9.20	9.20	6,224
09 Apr 18	9.02000 +0.16	9.22	8.94	8.94	8,401
06 Apr 18	8.86000 +0.24	8.90	8.72	8.72	8,000
05 Apr 18	8.62000 +0.00	8.76	8.52	8.54	8,564
04 Apr 18	8.62000 -0.12	8.66	8.62	8.64	691
03 Apr 18	8.74000 -0.04	8.80	8.64	8.80	1,921
29 Mar 18	8.78000 +0.28	8.88	8.52	8.52	10,170
28 Mar 18	8.50000 -0.12	8.68	8.36	8.68	11,040
27 Mar 18	8.62000 +0.18	8.62	8.50	8.60	2,561
26 Mar 18	8.44000 -0.28	8.70	8.42	8.70	4,563
23 Mar 18	8.72000 +0.08	8.74	8.50	8.62	5,637
22 Mar 18	8.64000 -0.10	8.82	8.64	8.82	4,635
21 Mar 18	8.74000 +0.00	8.82	8.74	8.82	2,891
20 Mar 18	8.74000 -0.50	9.18	8.74	9.18	16,755
19 Mar 18	9.24000 -0.08	9.46	9.16	9.20	13,256
16 Mar 18	9.32000 +0.22	10.30	8.94	9.28	45,272
15 Mar 18	9.10000 +0.00	9.22	9.06	9.12	5,897
14 Mar 18	9.10000 +0.00	9.30	9.02	9.02	7,750
13 Mar 18	9.10000 +0.00	9.12	9.04	9.12	1,245
12 Mar 18	9.10000 +0.30	9.18	8.90	8.90	9,530
09 Mar 18	8.80000 +0.14	8.84	8.66	8.66	5,804
08 Mar 18	8.66000 -0.42	8.98	8.66	8.92	16,309
07 Mar 18	9.08000 -0.40	9.38	8.96	9.38	18,178
06 Mar 18	9.48000 +0.12	9.50	9.36	9.36	5,366
05 Mar 18	9.36000 +0.10	9.36	9.10	9.10	3,274
02 Mar 18	9.26000 -0.44	9.58	9.22	9.58	10,346
01 Mar 18	9.70000 -0.24	9.94	9.68	9.94	2,703
28 Feb 18	9.94000 -0.02	9.98	9.80	9.90	10,299
27 Feb 18	9.96000 +0.46	9.96	9.70	9.70	10,460
26 Feb 18	9.50000 +0.38	9.56	9.16	9.16	16,337
23 Feb 18	9.12000 +0.08	9.14	9.00	9.02	2,569
22 Feb 18	9.04000 -0.30	9.20	9.00	9.18	6,945
21 Feb 18	9.34000 +0.12	9.34	9.34	9.34	0
20 Feb 18	9.22000 -0.08	9.30	9.20	9.30	6,751
19 Feb 18	9.30000 -0.12	9.44	9.30	9.44	3,194
16 Feb 18	9.42000 -0.28	9.66	9.42	9.58	5,843
15 Feb 18	9.70000 +0.08	9.78	9.62	9.68	4,023
14 Feb 18	9.62000 +0.40	9.66	9.34	9.46	5,721
13 Feb 18	9.22000 -0.06	9.28	9.14	9.28	2,040
12 Feb 18	9.28000 +0.34	9.32	9.18	9.20	1,503
09 Feb 18	8.94000 -0.16	9.20	8.94	9.14	8,590
08 Feb 18	9.10000 -0.32	9.54	9.10	9.54	9,495
07 Feb 18	9.42000 +0.36	9.52	9.10	9.20	15,668
06 Feb 18	9.06000 -0.42	9.20	8.78	9.18	26,002
05 Feb 18	9.48000 -0.34	9.94	9.30	9.94	12,539
02 Feb 18	9.82000 -0.12	10.05	9.74	10.00	9,845
01 Feb 18	9.94000 +0.14	10.05	9.72	9.98	32,383
31 Jan 18	9.80000 +0.10	9.82	9.20	9.58	32,582
30 Jan 18	9.70000 -0.24	9.92	9.70	9.92	7,580
29 Jan 18	9.94000 -0.26	10.20	9.90	10.20	13,125
26 Jan 18	10.20000 -0.15	10.20	10.05	10.20	8,106
25 Jan 18	10.35000 +0.05	10.35	10.15	10.30	6,498
24 Jan 18	10.30000 +0.15	10.30	10.10	10.25	5,516
23 Jan 18	10.15000 -0.05	10.20	10.00	10.20	5,076
22 Jan 18	10.20000 -0.30	10.50	10.20	10.35	3,968
19 Jan 18	10.50000 +0.00	10.65	10.40	10.65	4,440
18 Jan 18	10.50000 +0.50	10.50	10.10	10.10	11,361
17 Jan 18	10.00000 -0.50	10.30	9.90	10.30	15,850
16 Jan 18	10.50000 -0.15	10.75	10.50	10.60	5,068
15 Jan 18	10.65000 +0.05	10.85	10.55	10.55	3,735
12 Jan 18	10.60000 -0.25	10.90	10.60	10.90	7,535
11 Jan 18	10.85000 -0.15	11.15	10.75	10.85	9,923
10 Jan 18	11.00000 -0.05	11.10	10.80	11.10	15,723
09 Jan 18	11.05000 +0.35	11.10	10.70	10.70	25,858
08 Jan 18	10.70000 +0.00	10.80	10.40	10.80	17,407
05 Jan 18	10.70000 +0.35	10.85	10.40	10.40	30,104
04 Jan 18	10.35000 +0.73	10.35	9.70	9.70	21,147
03 Jan 18	9.62000 -0.08	9.98	9.34	9.82	42,321
02 Jan 18	9.70000 -0.05	10.10	9.58	9.92	61,280
29 Dec 17	9.75000 -0.23	9.98	9.65	9.90	17,572
28 Dec 17	9.98000 +0.03	10.15	9.85	10.00	48,086
27 Dec 17	9.94500 +0.44	10.19	9.52	9.52	44,163
22 Dec 17	9.50000 +0.21	9.52	9.30	9.35	20,060
21 Dec 17	9.29000 +0.09	9.34	9.12	9.25	10,508
20 Dec 17	9.19900 +0.22	9.25	9.03	9.03	5,799
19 Dec 17	8.97800 -0.04	9.00	8.87	9.00	6,060
18 Dec 17	9.01600 +0.52	9.20	8.65	8.65	26,563
15 Dec 17	8.50000 -0.76	9.38	8.38	9.38	69,336
14 Dec 17	9.26200 +0.74	9.40	8.54	8.58	66,075
13 Dec 17	8.52000 +0.67	8.59	7.85	7.85	65,733
12 Dec 17	7.85000 -0.25	8.50	7.85	8.15	134,687
11 Dec 17	8.10500 -0.05	8.18	8.08	8.15	6,320
08 Dec 17	8.15000 +0.02	8.25	8.14	8.19	13,833
07 Dec 17	8.12750 -0.05	8.15	8.10	8.15	3,663
06 Dec 17	8.17500 -0.02	8.25	8.10	8.25	16,050
05 Dec 17	8.20000 +0.04	8.25	8.15	8.22	17,273
04 Dec 17	8.16250 +0.00	8.23	8.15	8.21	3,721
01 Dec 17	8.16300 -0.03	8.20	8.15	8.15	5,427
30 Nov 17	8.19000 +0.00	8.23	8.15	8.23	7,680
29 Nov 17	8.19200 -0.04	8.25	8.18	8.25	4,673
28 Nov 17	8.22800 +0.02	8.30	8.20	8.30	23,137
27 Nov 17	8.20500 -0.03	8.31	8.20	8.22	28,382
24 Nov 17	8.23500 +0.02	8.30	8.23	8.23	6,377
23 Nov 17	8.21500 -0.09	8.33	8.19	8.31	5,989
22 Nov 17	8.30000 +0.10	8.33	8.19	8.25	17,024
21 Nov 17	8.20000 +0.18	8.20	8.10	8.15	15,503
20 Nov 17	8.02400 -0.05	8.19	8.02	8.10	12,019
17 Nov 17	8.07500 -0.02	8.20	8.01	8.09	17,631
16 Nov 17	8.09100 -0.08	8.28	8.09	8.15	9,608
15 Nov 17	8.16800 -0.21	8.48	8.14	8.48	8,080
14 Nov 17	8.38000 -0.03	8.53	8.37	8.53	10,421
13 Nov 17	8.41000 -0.05	8.59	8.35	8.59	22,004
10 Nov 17	8.46400 +0.54	8.46	7.95	7.95	50,396
09 Nov 17	7.92000 -0.33	8.33	7.70	8.30	36,926
08 Nov 17	8.25100 -0.03	8.40	8.25	8.30	18,292
07 Nov 17	8.28300 -0.18	8.39	8.24	8.29	31,869
06 Nov 17	8.45900 -0.62	9.06	8.20	9.06	77,018
03 Nov 17	9.08200 -0.09	9.25	8.97	9.10	24,363
02 Nov 17	9.16700 -0.18	9.54	9.00	9.38	32,811
01 Nov 17	9.35000 +0.16	9.54	9.30	9.30	49,814
30 Oct 17	9.18600 -0.01	9.54	9.14	9.54	81,553
27 Oct 17	9.20000 -1.97	11.40	9.20	11.28	90,055
26 Oct 17	11.16500 +0.01	11.31	11.16	11.25	4,121
25 Oct 17	11.15500 +0.01	11.41	11.15	11.19	4,241
24 Oct 17	11.14500 +0.00	11.39	11.15	11.24	3,282
23 Oct 17	11.15000 -0.09	11.30	11.13	11.18	5,316
20 Oct 17	11.24000 -0.11	11.45	11.23	11.45	10,354
19 Oct 17	11.35000 -0.40	11.85	11.31	11.85	14,418
18 Oct 17	11.75000 +0.05	11.93	11.72	11.72	3,796
17 Oct 17	11.70000 -0.25	11.95	11.70	11.95	9,299
16 Oct 17	11.95000 -0.11	12.03	11.95	12.00	1,541
13 Oct 17	12.06500 +0.04	12.10	12.00	12.10	2,537
12 Oct 17	12.02500 +0.01	12.09	11.91	12.04	3,161
11 Oct 17	12.01500 +0.05	12.12	11.94	12.07	5,534
10 Oct 17	11.97000 +0.00	12.15	11.97	12.11	2,932
09 Oct 17	11.97000 -0.28	12.30	11.84	12.30	10,212
06 Oct 17	12.25000 -0.21	12.50	12.25	12.44	4,089
05 Oct 17	12.46000 -0.04	12.55	12.39	12.39	949
04 Oct 17	12.50000 -0.14	12.69	12.44	12.64	5,095
02 Oct 17	12.63500 +0.14	12.78	12.51	12.65	8,901
29 Sep 17	12.50000 -0.02	12.53	12.40	12.42	3,418
28 Sep 17	12.52000 +0.10	12.53	12.44	12.48	905
27 Sep 17	12.42000 -0.22	12.60	12.42	12.60	14,698
26 Sep 17	12.64000 -0.11	12.74	12.60	12.64	3,910
25 Sep 17	12.75000 -0.02	12.86	12.70	12.82	6,435
22 Sep 17	12.77500 -0.03	12.88	12.65	12.69	3,730
21 Sep 17	12.80000 +0.25	12.95	12.50	12.59	26,888
20 Sep 17	12.55000 +0.14	12.58	12.34	12.40	9,577
19 Sep 17	12.41500 -0.32	12.90	12.41	12.90	14,818
18 Sep 17	12.73500 +0.26	12.84	12.68	12.72	10,324
15 Sep 17	12.48000 +0.80	12.49	11.72	11.75	31,914
14 Sep 17	11.68000 +0.68	11.77	11.01	11.11	18,092
13 Sep 17	11.00000 +0.25	11.28	10.77	10.77	30,572
12 Sep 17	10.75000 +0.05	10.80	10.60	10.65	12,358
11 Sep 17	10.70000 -0.13	10.93	10.53	10.85	76,829
08 Sep 17	10.83000 -0.01	10.90	10.80	10.89	3,512
07 Sep 17	10.84000 +0.03	10.93	10.84	10.85	8,652
06 Sep 17	10.80500 +0.06	10.85	10.77	10.80	5,180
05 Sep 17	10.75000 +0.02	10.86	10.74	10.74	11,421
04 Sep 17	10.73000 -0.02	10.77	10.70	10.70	1,535
01 Sep 17	10.75000 -0.10	10.95	10.75	10.92	15,054
31 Aug 17	10.85000 +0.14	10.85	10.70	10.76	32,358
30 Aug 17	10.71500 +0.11	10.75	10.70	10.70	5,874
29 Aug 17	10.60000 -0.29	10.90	10.60	10.90	5,303
28 Aug 17	10.89000 +0.06	10.93	10.85	10.90	1,282
25 Aug 17	10.83000 -0.07	10.94	10.82	10.88	12,188
24 Aug 17	10.90000 -0.05	11.03	10.90	10.96	5,257
23 Aug 17	10.95000 -0.03	11.04	10.95	10.97	3,036
22 Aug 17	10.97500 -0.01	11.10	10.98	11.07	4,264
21 Aug 17	10.99000 -0.26	11.28	10.99	11.28	5,718
18 Aug 17	11.25000 -0.07	11.32	11.15	11.23	31,934
17 Aug 17	11.32500 +0.03	11.40	11.31	11.31	1,285
16 Aug 17	11.29500 -0.10	11.41	11.30	11.32	3,581
15 Aug 17	11.40000 +0.27	11.40	11.03	11.04	16,236
14 Aug 17	11.12500 +0.13	11.19	10.93	11.09	21,573
11 Aug 17	11.00000 -0.16	11.11	10.90	11.10	27,411
10 Aug 17	11.16000 -0.49	11.70	11.16	11.70	11,759
09 Aug 17	11.65000 +0.05	11.74	11.59	11.74	5,400
08 Aug 17	11.60000 -0.02	11.68	11.57	11.68	16,220
07 Aug 17	11.62000 -0.13	11.74	11.62	11.70	7,518
04 Aug 17	11.75000 +0.01	11.85	11.65	11.65	4,719
03 Aug 17	11.74500 -0.16	12.01	11.74	11.93	4,940
02 Aug 17	11.90500 -0.03	12.05	11.80	11.80	13,372
01 Aug 17	11.94000 +0.28	11.94	11.62	11.67	13,554
31 Jul 17	11.66000 -0.05	11.77	11.66	11.70	2,951
28 Jul 17	11.70500 -0.24	11.90	11.70	11.90	6,738
27 Jul 17	11.94500 -0.15	12.06	11.94	12.02	4,172
26 Jul 17	12.09000 +0.03	12.16	11.97	12.10	1,300
25 Jul 17	12.06500 -0.09	12.20	12.06	12.20	3,558
24 Jul 17	12.15500 -0.10	12.30	12.15	12.30	4,106
21 Jul 17	12.25000 -0.05	12.37	12.25	12.35	13,852
20 Jul 17	12.30000 +0.12	12.35	12.26	12.26	10,563
19 Jul 17	12.18000 -0.07	12.27	12.18	12.25	11,252
18 Jul 17	12.25000 +0.10	12.35	12.23	12.23	11,286
17 Jul 17	12.15500 +0.15	12.18	12.00	12.00	13,717
14 Jul 17	12.00000 +0.02	12.07	11.94	11.95	4,721
13 Jul 17	11.98000 +0.04	12.03	11.95	11.99	3,784
12 Jul 17	11.94000 -0.01	12.01	11.89	12.00	12,363
11 Jul 17	11.95000 +0.10	11.99	11.84	11.84	5,326
10 Jul 17	11.85500 -0.03	12.01	11.85	11.95	10,462
07 Jul 17	11.88000 -0.02	12.05	11.86	12.01	13,624
06 Jul 17	11.90000 -0.10	12.15	11.90	12.15	10,242
05 Jul 17	12.00000 +0.39	12.10	11.63	11.63	28,374
04 Jul 17	11.61500 +0.01	11.90	11.60	11.85	6,158
03 Jul 17	11.61000 +0.02	11.81	11.60	11.68	14,974
30 Jun 17	11.58500 +0.03	11.64	11.45	11.60	18,935
29 Jun 17	11.55000 +0.11	11.68	11.42	11.42	22,345
28 Jun 17	11.43500 -0.68	12.21	11.34	12.21	51,940
27 Jun 17	12.12000 -0.16	12.38	12.11	12.35	14,979
26 Jun 17	12.28000 -0.03	12.48	12.27	12.48	15,073
23 Jun 17	12.31000 +0.06	12.51	12.31	12.51	7,671
22 Jun 17	12.25000 -0.11	12.51	12.23	12.35	9,922
21 Jun 17	12.36000 -0.14	12.75	12.25	12.75	7,610
20 Jun 17	12.50000 -0.15	12.79	12.50	12.75	8,404
19 Jun 17	12.65500 +0.20	12.83	12.60	12.75	27,856
16 Jun 17	12.45000 +0.45	12.60	12.16	12.22	36,091
15 Jun 17	12.00000 -0.01	12.20	12.00	12.20	14,359
14 Jun 17	12.00500 +0.00	12.16	11.96	12.00	16,813
13 Jun 17	12.00500 +0.01	12.15	12.00	12.00	9,383
12 Jun 17	12.00000 -0.18	12.13	12.00	12.12	11,690
09 Jun 17	12.18000 +0.13	12.26	12.11	12.24	12,449
08 Jun 17	12.05000 +0.69	12.23	11.74	12.00	74,729
07 Jun 17	11.36000 -0.09	11.50	11.27	11.40	22,094
06 Jun 17	11.45000 +0.14	11.46	11.32	11.32	9,645
02 Jun 17	11.30500 +0.18	11.40	11.19	11.19	24,855
01 Jun 17	11.13000 +0.18	11.13	10.96	11.00	11,866
31 May 17	10.95000 -0.01	11.20	10.93	11.00	13,967
30 May 17	10.95500 +0.11	11.00	10.88	10.88	7,905
29 May 17	10.84500 -0.16	11.00	10.83	11.00	7,664
26 May 17	11.00500 +0.57	11.09	10.50	10.50	36,841
25 May 17	10.44000 +0.09	10.53	10.38	10.40	6,744
24 May 17	10.35000 -0.02	10.40	10.30	10.39	5,122
23 May 17	10.37500 +0.00	10.39	10.26	10.30	2,044
22 May 17	10.37500 -0.01	10.38	10.26	10.31	4,359
19 May 17	10.38500 +0.03	10.39	10.30	10.30	2,303
18 May 17	10.35000 -0.45	10.72	10.29	10.72	33,716
17 May 17	10.80000 -0.06	10.99	10.70	10.99	4,782
16 May 17	10.86000 -0.04	10.95	10.80	10.90	2,692
15 May 17	10.90000 +0.05	11.00	10.78	11.00	7,977
12 May 17	10.85000 +0.15	10.85	10.73	10.80	6,738
11 May 17	10.70500 -0.05	10.80	10.66	10.75	3,879
10 May 17	10.75000 +0.00	10.89	10.75	10.85	2,572
09 May 17	10.75000 -0.27	11.02	10.61	11.00	16,325
08 May 17	11.02000 -0.05	11.20	10.99	11.20	15,490
05 May 17	11.07000 -0.04	11.20	11.02	11.20	8,201
04 May 17	11.11000 -0.11	11.25	11.08	11.25	9,215
03 May 17	11.22000 +0.12	11.30	11.05	11.10	9,942
02 May 17	11.10000 +0.50	11.33	10.70	10.98	17,636
28 Apr 17	10.60000 -0.10	10.80	10.60	10.60	5,904
27 Apr 17	10.70000 +0.01	10.89	10.52	10.79	19,783
26 Apr 17	10.69500 +0.47	10.85	10.24	10.24	20,868
25 Apr 17	10.22500 +0.20	10.23	10.13	10.13	7,985
24 Apr 17	10.02000 +0.02	10.26	10.02	10.14	24,148
21 Apr 17	10.00000 +0.11	10.04	9.92	9.97	21,662
20 Apr 17	9.89000 +0.02	9.97	9.86	9.95	2,992
19 Apr 17	9.87500 +0.07	9.97	9.81	9.81	9,078
18 Apr 17	9.80000 -0.05	10.14	9.80	10.14	11,582
13 Apr 17	9.85400 -0.15	9.97	9.85	9.93	5,891
12 Apr 17	10.00000 +0.10	10.14	9.95	10.10	16,147
11 Apr 17	9.90000 -0.05	10.05	9.90	10.05	5,034
10 Apr 17	9.95000 +0.05	10.20	9.95	10.20	24,711
07 Apr 17	9.90400 +0.03	10.00	9.90	10.00	7,897
06 Apr 17	9.87600 -0.12	10.00	9.85	9.98	22,957
05 Apr 17	10.00000 -0.05	10.20	10.00	10.20	24,552
04 Apr 17	10.05000 -0.05	10.15	10.05	10.15	15,590
03 Apr 17	10.10000 +0.10	10.15	10.06	10.15	27,258
31 Mar 17	10.00000 +0.00	10.24	10.00	10.00	25,242
30 Mar 17	10.00000 -0.48	10.50	10.00	10.50	43,626
29 Mar 17	10.48000 -0.12	10.60	10.39	10.57	9,500
28 Mar 17	10.60000 +0.41	10.63	10.30	10.30	28,444
27 Mar 17	10.18500 -0.36	10.69	10.05	10.50	45,934
24 Mar 17	10.55000 -0.85	11.45	10.51	11.45	77,680
23 Mar 17	11.40000 -0.96	12.18	11.37	12.18	34,365
22 Mar 17	12.36000 -0.14	12.68	12.35	12.51	6,292
21 Mar 17	12.50000 +0.04	12.50	12.40	12.45	2,471
20 Mar 17	12.46000 -0.14	12.50	12.45	12.50	1,003
17 Mar 17	12.59500 -0.02	12.61	12.52	12.61	5,544
16 Mar 17	12.61500 -0.03	12.94	12.60	12.70	3,519
15 Mar 17	12.65000 -0.15	12.80	12.65	12.73	731
14 Mar 17	12.80000 +0.07	12.85	12.61	12.85	1,650
13 Mar 17	12.72500 -0.02	12.90	12.72	12.80	3,722
10 Mar 17	12.75000 +0.15	12.88	12.65	12.69	4,575
09 Mar 17	12.60000 +0.09	12.68	12.41	12.68	11,299
08 Mar 17	12.51000 -0.24	12.74	12.51	12.74	5,277
07 Mar 17	12.75000 -0.09	12.84	12.70	12.84	323
06 Mar 17	12.83500 -0.03	12.98	12.69	12.90	5,788
03 Mar 17	12.86500 +0.31	12.97	12.70	12.84	9,673
02 Mar 17	12.55000 +0.03	12.60	12.50	12.50	10,766
01 Mar 17	12.51500 +0.00	12.63	12.52	12.60	12,688
28 Feb 17	12.51500 -0.02	12.60	12.52	12.60	2,910
27 Feb 17	12.54000 -0.10	12.68	12.54	12.65	3,944
24 Feb 17	12.63500 -0.01	12.80	12.55	12.80	1,135
23 Feb 17	12.64500 +0.12	12.80	12.64	12.80	5,449
22 Feb 17	12.52500 -0.11	12.81	12.52	12.74	5,170
21 Feb 17	12.63500 -0.29	13.05	12.61	12.71	9,311
20 Feb 17	12.92500 +0.01	12.99	12.80	12.89	2,363
17 Feb 17	12.91500 -0.10	12.95	12.84	12.90	5,617
16 Feb 17	13.01500 +0.13	13.04	12.89	12.98	5,988
15 Feb 17	12.88500 +0.20	12.98	12.70	12.85	5,169
14 Feb 17	12.68500 -0.31	13.04	12.69	12.99	12,340
13 Feb 17	12.99500 +0.16	13.00	12.90	12.95	1,861
10 Feb 17	12.83500 +0.16	12.89	12.63	12.89	12,404
09 Feb 17	12.67500 -0.32	12.85	12.65	12.80	3,305
08 Feb 17	12.99500 +0.01	13.05	12.99	13.05	756
07 Feb 17	12.98500 -0.06	13.00	12.74	12.85	3,482
06 Feb 17	13.04000 -0.26	13.37	12.89	13.37	12,739
03 Feb 17	13.30000 +0.53	13.38	12.69	12.69	12,289
02 Feb 17	12.77000 +0.29	12.77	12.32	12.65	4,583
01 Feb 17	12.48500 +0.15	12.71	12.40	12.64	3,413
31 Jan 17	12.33000 -0.38	12.79	12.23	12.79	15,735
30 Jan 17	12.70500 -0.39	13.08	12.70	13.01	6,545
27 Jan 17	13.09000 +0.09	13.10	12.97	12.97	8,968
26 Jan 17	13.00000 -0.16	13.16	12.97	13.16	10,836
25 Jan 17	13.16500 -0.03	13.20	13.04	13.09	4,399
24 Jan 17	13.20000 +0.00	13.20	13.00	13.20	7,038
23 Jan 17	13.20000 +0.00	13.20	13.10	13.20	4,068
20 Jan 17	13.20000 +0.02	13.24	13.19	13.20	6,722
19 Jan 17	13.17500 +0.27	13.19	13.00	13.14	5,411
18 Jan 17	12.91000 +0.16	13.10	12.89	12.90	4,462
17 Jan 17	12.75000 -0.35	13.10	12.67	13.10	9,746
16 Jan 17	13.10000 -0.11	13.29	13.10	13.29	2,080
13 Jan 17	13.21500 -0.14	13.45	13.12	13.45	2,585
12 Jan 17	13.35000 -0.30	13.73	13.15	13.63	11,113
11 Jan 17	13.65000 -0.10	13.82	13.64	13.80	2,221
10 Jan 17	13.74500 -0.35	14.30	13.63	14.10	18,599
09 Jan 17	14.09500 +0.28	14.18	13.72	13.90	12,913
06 Jan 17	13.82000 +0.46	13.98	13.49	13.50	14,105
05 Jan 17	13.36000 -0.07	13.68	13.30	13.30	4,856
04 Jan 17	13.43000 +0.31	13.43	13.18	13.18	6,727
03 Jan 17	13.12000 -0.24	13.39	13.06	13.39	8,624
02 Jan 17	13.36000 +0.51	13.40	12.60	12.85	13,185
30 Dec 16	12.85000 +0.16	12.85	12.56	12.84	3,287
29 Dec 16	12.69000 +0.01	12.69	12.32	12.50	11,922
28 Dec 16	12.67500 -0.24	13.00	12.61	12.98	12,234
27 Dec 16	12.92000 +0.27	13.20	12.85	12.85	13,630
23 Dec 16	12.64500 +0.65	12.99	12.02	12.15	26,889
22 Dec 16	12.00000 +0.29	12.10	11.70	11.70	9,012
21 Dec 16	11.71000 -0.29	12.10	11.71	11.90	8,722
20 Dec 16	12.00000 +0.01	12.15	11.85	12.08	869
19 Dec 16	11.99000 -0.02	12.09	11.94	12.09	6,069
16 Dec 16	12.00500 -0.03	12.20	11.88	12.20	5,724
15 Dec 16	12.03500 +0.08	12.19	11.95	11.95	551
14 Dec 16	11.95500 -0.23	12.40	11.95	12.20	8,893
13 Dec 16	12.18500 +0.24	12.19	11.85	11.85	8,318
12 Dec 16	11.95000 +0.15	11.95	11.70	11.80	8,572
09 Dec 16	11.79500 +0.60	11.80	11.10	11.29	13,609
08 Dec 16	11.20000 +0.20	11.20	11.05	11.15	14,410
07 Dec 16	11.00000 -0.10	11.50	10.85	11.24	19,019
06 Dec 16	11.10500 -0.13	11.20	11.10	11.20	1,950
05 Dec 16	11.23500 -0.11	11.30	11.11	11.30	2,650
02 Dec 16	11.34000 -0.36	11.75	11.34	11.75	9,133
01 Dec 16	11.70000 -0.10	11.90	11.65	11.90	2,287
30 Nov 16	11.80000 +0.16	11.90	11.80	11.90	667
29 Nov 16	11.63500 -0.28	11.70	11.64	11.70	1,203
28 Nov 16	11.91500 +0.16	11.93	11.91	11.93	660
25 Nov 16	11.75000 -0.25	11.95	11.60	11.95	5,195
24 Nov 16	12.00000 +0.02	12.00	12.00	12.00	87
23 Nov 16	11.98500 -0.10	12.15	11.85	11.95	2,270
22 Nov 16	12.08500 -0.31	12.37	12.09	12.37	6,052
21 Nov 16	12.39000 +0.49	12.39	11.90	12.00	6,788
18 Nov 16	11.90000 +0.25	11.94	11.76	11.94	4,223
17 Nov 16	11.64500 +0.16	11.72	11.60	11.60	7,268
16 Nov 16	11.48500 +0.11	11.57	11.45	11.57	6,538
15 Nov 16	11.37500 +0.02	11.55	11.38	11.55	4,732
14 Nov 16	11.35000 +0.02	11.52	11.35	11.35	6,128
11 Nov 16	11.33000 +0.40	11.34	11.10	11.10	3,773
10 Nov 16	10.92500 +0.08	10.98	10.76	10.76	1,522
09 Nov 16	10.84500 -0.15	10.90	9.90	10.90	16,146
08 Nov 16	11.00000 -0.15	11.40	11.00	11.40	3,552
07 Nov 16	11.15000 -0.20	11.40	11.11	11.40	2,309
04 Nov 16	11.35000 -0.15	11.50	11.10	11.50	7,172
03 Nov 16	11.50500 -0.18	11.51	11.50	11.50	923
02 Nov 16	11.68000 -0.37	11.95	11.51	11.95	11,671
01 Nov 16	12.05000 -0.15	12.05	12.00	12.00	1,220
31 Oct 16	12.20000 +0.15	12.24	12.01	12.01	2,045
28 Oct 16	12.05000 -0.20	12.25	12.05	12.23	3,811
27 Oct 16	12.25000 -0.10	12.57	12.25	12.57	3,937
26 Oct 16	12.35500 -0.15	12.48	12.35	12.41	5,134
25 Oct 16	12.50000 -0.10	12.60	12.50	12.50	1,053
24 Oct 16	12.59500 +0.08	12.80	12.53	12.79	6,236
21 Oct 16	12.51500 +0.04	12.69	12.52	12.65	2,630
20 Oct 16	12.48000 +0.33	12.77	12.15	12.15	13,381
19 Oct 16	12.15000 -0.09	12.44	12.15	12.15	841
18 Oct 16	12.23500 -0.22	12.60	12.20	12.50	10,998
17 Oct 16	12.45000 -0.27	12.55	12.45	12.55	1,003
14 Oct 16	12.71500 +0.24	12.72	12.45	12.45	18
13 Oct 16	12.48000 -0.42	12.97	12.47	12.97	9,086
12 Oct 16	12.90000 -0.10	13.12	12.81	13.12	1,317
11 Oct 16	13.00000 +0.15	13.03	12.99	12.99	2,890
10 Oct 16	12.85000 -0.20	13.16	12.80	13.16	8,790
07 Oct 16	13.05000 +0.02	13.30	13.05	13.05	11,541
06 Oct 16	13.03500 -0.34	13.40	13.03	13.24	12,031
05 Oct 16	13.37500 +0.30	13.98	13.31	13.40	21,846
04 Oct 16	13.08000 +0.73	13.34	12.61	12.61	26,318
30 Sep 16	12.35000 +0.24	12.38	11.64	12.27	36,421
29 Sep 16	12.11500 +0.57	12.34	11.55	11.69	35,325
28 Sep 16	11.54500 +0.10	11.60	11.51	11.58	12,536
27 Sep 16	11.45000 +0.19	11.49	11.32	11.32	13,091
26 Sep 16	11.26000 +0.22	11.35	11.18	11.18	7,489
23 Sep 16	11.04000 -0.02	11.20	11.02	11.02	717
22 Sep 16	11.06000 +0.02	11.10	11.06	11.10	57
21 Sep 16	11.04500 -0.14	11.24	11.05	11.24	1,978
20 Sep 16	11.18500 +0.07	11.22	11.12	11.12	777
19 Sep 16	11.11500 +0.06	11.19	11.10	11.19	2,286
16 Sep 16	11.05000 +0.02	11.08	11.05	11.08	2,788
15 Sep 16	11.03500 +0.01	11.03	11.00	11.00	258
14 Sep 16	11.03000 +0.00	11.19	11.01	11.09	2,737
13 Sep 16	11.03000 +0.24	11.03	10.77	10.95	7,895
12 Sep 16	10.79000 -0.21	10.82	10.70	10.73	4,889
09 Sep 16	11.00000 +0.13	11.00	10.99	10.99	2,559
08 Sep 16	10.87000 -0.11	10.90	10.80	10.90	565
07 Sep 16	10.98500 -0.02	11.00	10.98	11.00	1,300
06 Sep 16	11.00000 +0.20	11.00	10.77	10.77	3,060
05 Sep 16	10.80000 -0.01	10.81	10.80	10.81	450
02 Sep 16	10.81500 -0.31	11.09	10.81	11.09	5,472
01 Sep 16	11.12000 -0.11	11.12	11.12	11.12	100
31 Aug 16	11.23500 +0.23	11.23	11.23	11.23	21
30 Aug 16	11.00500 -0.23	11.23	11.00	11.00	6,080
29 Aug 16	11.24000 +0.05	11.24	10.95	10.95	1,162
26 Aug 16	11.19000 -0.11	11.30	11.01	11.15	4,387
25 Aug 16	11.30000 -0.19	11.30	11.02	11.25	990
24 Aug 16	11.49500 +0.02	11.49	11.20	11.40	3,795
23 Aug 16	11.47000 +0.00	11.49	11.26	11.26	850
22 Aug 16	11.47000 -0.06	11.49	11.47	11.49	151
19 Aug 16	11.53500 +0.53	11.64	11.10	11.10	13,149
18 Aug 16	11.00500 -0.49	11.20	10.78	11.20	6,128
17 Aug 16	11.49500 +0.07	11.70	11.35	11.70	831
16 Aug 16	11.42000 -0.48	11.94	11.42	11.81	4,854
15 Aug 16	11.90500 +0.05	11.90	11.70	11.90	14,081
12 Aug 16	11.85000 +0.55	12.00	11.15	11.34	38,461
11 Aug 16	11.30000 +0.40	11.35	11.02	11.30	7,242
10 Aug 16	10.90000 +0.15	11.03	10.87	10.89	20,367
09 Aug 16	10.75000 +0.57	10.79	10.32	10.40	16,686
08 Aug 16	10.18000 +0.10	10.50	9.95	9.95	9,236
05 Aug 16	10.08500 +0.08	10.09	9.95	9.95	4,500
04 Aug 16	10.00500 +0.15	10.08	9.95	9.95	2,925
03 Aug 16	9.85400 -0.03	10.05	9.85	10.02	10,066
02 Aug 16	9.88100 -0.24	10.07	9.88	9.96	5,749
01 Aug 16	10.12000 -0.23	10.55	9.92	10.55	14,388
29 Jul 16	10.35000 -0.03	10.39	10.35	10.39	622
28 Jul 16	10.38000 -0.10	10.46	10.38	10.40	4,908
27 Jul 16	10.47500 +0.08	10.51	10.34	10.45	3,314
26 Jul 16	10.40000 -0.08	10.60	10.40	10.60	13,618
25 Jul 16	10.48000 +0.03	10.59	10.43	10.43	1,612
22 Jul 16	10.45000 -0.15	10.63	10.41	10.63	6,268
21 Jul 16	10.60000 -0.03	10.72	10.60	10.71	3,299
20 Jul 16	10.63500 +0.03	10.77	10.60	10.76	2,961
19 Jul 16	10.60000 +0.10	10.65	10.50	10.60	1,422
18 Jul 16	10.50000 +0.00	10.65	10.44	10.65	3,795
15 Jul 16	10.50000 -0.30	10.65	10.38	10.65	8,777
14 Jul 16	10.80000 +0.02	10.80	10.64	10.80	1,860
13 Jul 16	10.78000 +0.30	10.80	10.55	10.55	8,178
12 Jul 16	10.48000 +0.03	10.48	10.35	10.48	4,209
11 Jul 16	10.45000 -0.10	10.78	10.43	10.78	893
08 Jul 16	10.55000 +0.35	10.55	10.40	10.40	8,017
07 Jul 16	10.20000 -0.10	10.25	10.20	10.24	1,301
06 Jul 16	10.29500 +0.02	10.51	10.14	10.50	5,782
05 Jul 16	10.27000 -0.46	10.72	10.27	10.65	4,419
04 Jul 16	10.73500 -0.03	10.89	10.67	10.67	5,415
01 Jul 16	10.76500 +0.12	10.78	10.65	10.65	1,728
30 Jun 16	10.65000 -0.22	10.81	10.60	10.60	664
29 Jun 16	10.86500 +0.10	10.86	10.80	10.80	1,023
28 Jun 16	10.76500 +0.41	10.85	10.77	10.85	648
27 Jun 16	10.35000 +0.09	10.44	10.30	10.40	3,387
24 Jun 16	10.26500 -0.59	10.65	9.85	9.85	7,639
23 Jun 16	10.86000 -0.09	11.05	10.75	11.05	1,664
22 Jun 16	10.95000 +0.15	10.96	10.77	10.85	3,137
21 Jun 16	10.80000 -0.06	10.94	10.61	10.94	4,719
20 Jun 16	10.86500 +0.16	11.00	10.65	10.80	8,550
17 Jun 16	10.70000 +0.25	10.85	10.45	10.45	18,835
16 Jun 16	10.45000 +0.00	10.60	10.00	10.10	14,470
15 Jun 16	10.45000 +0.20	10.56	10.30	10.44	10,312
14 Jun 16	10.24500 -0.10	10.33	10.10	10.33	5,892
13 Jun 16	10.34000 -0.69	11.00	10.33	11.00	15,519
10 Jun 16	11.03000 -0.20	11.27	11.03	11.10	3,385
09 Jun 16	11.22500 -0.19	11.44	11.10	11.44	6,326
08 Jun 16	11.42000 -0.33	11.60	11.41	11.60	4,298
07 Jun 16	11.75000 +0.05	11.75	11.51	11.74	1,932
06 Jun 16	11.70000 -0.03	11.73	11.45	11.73	7,472
03 Jun 16	11.73500 +0.20	11.74	11.57	11.64	8,413
02 Jun 16	11.53500 +0.06	11.57	11.36	11.48	5,423
01 Jun 16	11.48000 -0.07	11.64	11.22	11.50	9,773
31 May 16	11.55000 -0.10	11.70	11.41	11.70	7,123
30 May 16	11.65000 +0.05	11.70	11.51	11.70	4,023
27 May 16	11.60000 -0.08	11.65	11.40	11.55	21,369
26 May 16	11.68000 -0.22	11.90	11.51	11.82	3,986
25 May 16	11.90500 -0.05	12.00	11.81	11.99	6,060
24 May 16	11.95000 +0.00	11.98	11.81	11.85	5,523
23 May 16	11.95000 +0.64	11.97	11.44	11.45	17,251
20 May 16	11.30500 +0.07	11.33	11.10	11.33	13,608
19 May 16	11.24000 -0.26	11.40	11.10	11.40	4,364
18 May 16	11.50000 -0.19	11.68	11.44	11.68	6,332
17 May 16	11.69000 -0.31	12.02	11.65	12.02	10,266
13 May 16	12.00000 -0.05	12.18	11.86	11.99	5,786
12 May 16	12.05000 +0.00	12.19	11.73	12.19	12,449
11 May 16	12.05000 +0.00	12.20	12.05	12.10	10,525
10 May 16	12.05000 -0.01	12.30	12.05	12.30	2,590
09 May 16	12.06500 -0.04	12.39	12.06	12.39	5,253
06 May 16	12.10000 -0.59	12.52	12.10	12.52	8,443
05 May 16	12.69000 -0.15	12.72	12.68	12.68	2,981
04 May 16	12.84000 -0.01	12.94	12.78	12.89	4,046
03 May 16	12.85000 -1.40	13.19	12.50	13.19	35,559
02 May 16	14.25000 +0.30	14.25	13.93	14.06	2,196
29 Apr 16	13.95000 -0.29	14.24	13.95	14.06	3,399
28 Apr 16	14.24000 +0.02	14.25	14.00	14.20	1,634
27 Apr 16	14.21500 +0.33	14.50	13.80	13.80	15,288
26 Apr 16	13.88500 -0.06	13.90	13.70	13.90	5,253
25 Apr 16	13.94500 +0.34	13.95	13.51	13.69	10,340
22 Apr 16	13.60000 -0.10	13.73	13.48	13.60	8,714
21 Apr 16	13.70500 +0.18	13.80	13.51	13.51	14,734
20 Apr 16	13.52500 +0.17	13.67	13.27	13.35	10,266
19 Apr 16	13.35000 +0.45	13.45	12.85	13.00	12,522
18 Apr 16	12.90000 -0.44	13.19	12.85	13.08	6,236
15 Apr 16	13.34000 -0.14	13.49	13.20	13.49	1,562
14 Apr 16	13.48000 +0.28	13.61	13.11	13.33	6,985
13 Apr 16	13.20000 -0.15	13.53	12.99	13.30	6,504
12 Apr 16	13.35000 -0.13	13.47	13.06	13.47	15,747
11 Apr 16	13.48000 -0.54	14.15	13.01	14.00	17,318
08 Apr 16	14.02000 -0.14	14.40	14.00	14.40	2,058
07 Apr 16	14.16000 -0.09	14.53	14.16	14.40	6,969
06 Apr 16	14.24500 -0.18	14.48	14.10	14.31	6,602
05 Apr 16	14.42000 -0.24	14.61	14.40	14.40	2,747
04 Apr 16	14.66000 -0.18	14.70	14.26	14.70	6,182
01 Apr 16	14.84000 -0.06	14.92	14.68	14.75	2,845
31 Mar 16	14.89500 +0.14	14.94	14.65	14.65	6,733
30 Mar 16	14.75500 +0.28	14.95	14.35	14.35	27,427
29 Mar 16	14.47500 +0.48	14.48	14.13	14.20	9,067
24 Mar 16	14.00000 -0.82	14.95	14.00	14.95	11,689
23 Mar 16	14.82500 -0.32	15.45	14.56	15.45	40,275
22 Mar 16	15.14500 -0.20	15.49	14.71	15.35	49,297
21 Mar 16	15.35000 +1.23	15.40	13.95	14.00	31,292
18 Mar 16	14.12500 +0.22	14.20	13.92	14.20	8,877
17 Mar 16	13.90500 -0.10	14.32	13.90	14.10	7,984
16 Mar 16	14.00000 +0.00	14.40	13.85	14.05	11,412
15 Mar 16	14.00000 +0.48	14.00	13.28	13.57	22,665
14 Mar 16	13.51500 +0.72	13.80	13.01	13.01	27,361
11 Mar 16	12.80000 +0.09	13.14	12.75	12.75	7,002
10 Mar 16	12.71000 -0.15	13.00	12.70	12.94	5,170
09 Mar 16	12.86500 -0.14	12.99	12.65	12.99	6,287
08 Mar 16	13.00000 -0.19	13.14	12.85	13.10	5,106
07 Mar 16	13.18500 -0.20	13.32	13.00	13.13	15,193
04 Mar 16	13.38500 +1.91	13.42	11.49	11.50	36,355
03 Mar 16	11.48000 +0.08	11.49	11.21	11.49	4,291
02 Mar 16	11.39500 -0.09	11.59	11.20	11.48	7,907
01 Mar 16	11.49000 +0.15	11.56	11.49	11.56	1,501
29 Feb 16	11.34000 +0.44	11.35	10.90	10.90	5,225
26 Feb 16	10.90000 +0.30	11.14	10.90	10.99	1,368
25 Feb 16	10.60500 +0.02	10.89	10.60	10.70	1,828
24 Feb 16	10.58000 -0.17	10.85	10.57	10.60	615
23 Feb 16	10.75000 -0.14	11.04	10.75	10.94	4,547
22 Feb 16	10.89000 +0.10	10.90	10.80	10.80	6,469
19 Feb 16	10.79000 -0.05	10.84	10.61	10.83	882
18 Feb 16	10.83500 +0.06	10.84	10.83	10.83	3,607
17 Feb 16	10.77000 +0.03	10.77	10.55	10.56	2,046
16 Feb 16	10.74000 +0.18	10.74	10.74	10.74	302
15 Feb 16	10.56000 +0.08	10.77	10.56	10.59	1,714
12 Feb 16	10.48000 -0.09	10.59	10.40	10.40	2,587
11 Feb 16	10.57000 +0.06	10.60	10.35	10.35	428
10 Feb 16	10.51000 +0.05	10.77	10.30	10.50	5,559
09 Feb 16	10.46000 -0.22	10.50	10.25	10.49	16,850
08 Feb 16	10.68000 -0.11	10.94	10.60	10.90	9,804
05 Feb 16	10.79000 +0.16	10.88	10.75	10.79	10,136
04 Feb 16	10.62500 +0.13	10.72	10.55	10.55	11,462
03 Feb 16	10.50000 -0.27	10.88	10.50	10.62	3,986
02 Feb 16	10.77000 -0.02	10.91	10.60	10.60	6,133
01 Feb 16	10.79500 -0.01	10.83	10.64	10.77	2,232
29 Jan 16	10.80000 +0.07	10.80	10.65	10.80	174
28 Jan 16	10.73000 -0.12	10.94	10.65	10.93	5,942
27 Jan 16	10.85000 +0.23	10.85	10.65	10.66	6,201
26 Jan 16	10.62500 +0.13	10.63	10.50	10.50	82
25 Jan 16	10.49500 +0.00	10.75	10.49	10.75	316
22 Jan 16	10.49500 +0.20	10.70	10.40	10.40	1,577
21 Jan 16	10.29500 +0.05	10.38	10.26	10.26	1,700
20 Jan 16	10.25000 -0.25	10.40	10.25	10.25	5,599
19 Jan 16	10.50000 +0.10	10.80	10.50	10.80	1,975
18 Jan 16	10.40000 +0.00	10.60	10.40	10.40	1,120
15 Jan 16	10.40000 -0.59	10.85	10.40	10.82	4,077
14 Jan 16	10.98500 -0.07	11.00	10.82	11.00	2,278
13 Jan 16	11.05000 -0.15	11.22	11.05	11.20	3,852
12 Jan 16	11.20000 +0.05	11.20	11.01	11.07	4,076
11 Jan 16	11.15000 +0.10	11.15	10.90	10.90	2,970
08 Jan 16	11.05000 +0.10	11.05	10.90	11.05	8,131
07 Jan 16	10.95000 -0.38	11.15	10.65	11.15	10,279
06 Jan 16	11.32500 -0.13	11.60	11.31	11.60	1,776
05 Jan 16	11.45000 +0.00	11.60	11.35	11.60	5,055
04 Jan 16	11.45000 -0.32	11.74	11.32	11.74	7,001
30 Dec 15	11.77000 +0.27	11.90	11.27	11.46	11,708
29 Dec 15	11.50000 +0.48	11.50	11.19	11.25	9,187
28 Dec 15	11.02000 +0.44	11.20	10.75	10.80	13,672
23 Dec 15	10.58500 +0.09	10.60	10.46	10.52	2,231
22 Dec 15	10.50000 -0.08	10.60	10.39	10.60	2,643
21 Dec 15	10.58000 +0.23	10.69	10.47	10.47	13,555
18 Dec 15	10.35000 +0.05	10.50	10.25	10.26	25,052
17 Dec 15	10.30000 +0.05	10.39	10.14	10.39	14,740
16 Dec 15	10.25500 -0.06	10.55	10.26	10.40	8,819
15 Dec 15	10.32000 -0.08	10.55	10.24	10.36	10,918
14 Dec 15	10.40000 -0.16	10.55	10.32	10.53	7,433
11 Dec 15	10.56000 -0.23	10.80	10.49	10.80	10,177
10 Dec 15	10.79000 -0.06	10.95	10.61	10.88	7,481
09 Dec 15	10.84500 +0.06	10.88	10.70	10.78	1,573
08 Dec 15	10.79000 -0.13	10.99	10.79	10.93	8,454
07 Dec 15	10.92000 +0.11	11.13	10.90	10.90	7,857
04 Dec 15	10.81500 +0.09	10.81	10.69	10.81	2,404
03 Dec 15	10.72500 -0.01	10.81	10.71	10.80	7,118
02 Dec 15	10.74000 -0.01	10.89	10.60	10.89	18,177
01 Dec 15	10.75000 -0.01	10.90	10.61	10.90	6,350
30 Nov 15	10.76000 -0.25	11.00	10.56	10.90	26,087
27 Nov 15	11.01000 +0.01	11.24	11.01	11.02	2,555
26 Nov 15	11.00000 -0.23	11.30	11.00	11.06	15,559
25 Nov 15	11.23000 +0.38	11.23	10.86	10.95	19,006
24 Nov 15	10.85000 -0.91	11.69	10.85	11.69	22,150
23 Nov 15	11.76500 -0.01	11.78	11.45	11.65	9,557
20 Nov 15	11.77000 -0.08	12.05	11.61	12.00	7,754
19 Nov 15	11.85000 -0.64	12.49	11.85	12.40	16,950
18 Nov 15	12.49000 -0.06	12.68	12.41	12.51	3,569
17 Nov 15	12.55000 -0.14	12.70	12.52	12.69	2,368
16 Nov 15	12.69500 -0.11	12.70	12.56	12.69	4,388
13 Nov 15	12.80000 +0.20	13.00	12.36	12.41	18,640
12 Nov 15	12.60500 +0.17	12.60	12.35	12.40	15,330
11 Nov 15	12.43500 -0.15	12.58	12.40	12.58	4,219
10 Nov 15	12.58500 +0.19	12.59	12.40	12.49	5,382
09 Nov 15	12.39500 +0.32	12.40	12.12	12.12	8,324
06 Nov 15	12.07500 +0.02	12.09	11.97	12.05	5,620
05 Nov 15	12.05000 +0.13	12.24	11.91	12.04	13,226
04 Nov 15	11.92500 +0.26	12.05	11.70	11.85	15,559
03 Nov 15	11.66500 +0.16	12.09	11.50	11.50	26,039
02 Nov 15	11.50000 -0.27	12.19	11.49	11.75	45,499
30 Oct 15	11.77000 +0.12	11.99	11.75	11.75	4,828
29 Oct 15	11.65000 +0.19	11.75	11.44	11.44	16,696
28 Oct 15	11.46000 +0.01	11.48	11.35	11.48	4,209
27 Oct 15	11.45000 -0.05	11.65	11.45	11.51	12,015
26 Oct 15	11.50000 -0.62	12.25	11.50	12.12	31,553
23 Oct 15	12.12000 +0.03	12.20	12.09	12.12	7,235
22 Oct 15	12.09000 -0.07	12.28	12.00	12.20	9,658
21 Oct 15	12.16000 +0.56	12.35	11.80	11.80	9,234
20 Oct 15	11.60000 +0.05	11.60	11.55	11.55	224
19 Oct 15	11.55000 +0.05	11.75	11.52	11.69	3,842
16 Oct 15	11.50500 -0.10	11.55	11.49	11.50	2,414
15 Oct 15	11.60000 -0.10	11.80	11.60	11.71	7,167
14 Oct 15	11.70000 +0.00	11.75	11.70	11.75	261
13 Oct 15	11.70000 -0.01	11.81	11.50	11.75	2,846
12 Oct 15	11.70500 +0.10	11.76	11.69	11.69	6,768
09 Oct 15	11.60500 +0.00	11.64	11.31	11.51	5,717
08 Oct 15	11.60000 +0.15	11.69	11.49	11.49	5,025
07 Oct 15	11.45500 -0.13	11.65	11.45	11.56	2,744
06 Oct 15	11.58000 +0.11	11.65	11.58	11.62	3,132
05 Oct 15	11.47000 +0.05	11.69	11.46	11.65	5,334
02 Oct 15	11.42000 +0.12	11.80	11.30	11.30	20,052
01 Oct 15	11.30000 +0.40	11.40	11.15	11.36	4,722
30 Sep 15	10.90000 +0.29	11.20	10.80	10.80	5,350
29 Sep 15	10.61000 -0.03	10.70	10.61	10.66	4,677
28 Sep 15	10.64000 -0.05	10.69	10.62	10.69	3,828
25 Sep 15	10.68500 +0.34	10.89	10.45	10.45	7,618
24 Sep 15	10.35000 -0.05	10.50	10.30	10.45	3,813
23 Sep 15	10.39500 +0.24	10.40	10.10	10.10	2,572
22 Sep 15	10.15500 -0.09	10.39	10.15	10.39	2,601
21 Sep 15	10.24000 -0.02	10.39	10.11	10.39	3,101
18 Sep 15	10.25500 +0.03	10.77	10.17	10.30	14,436
17 Sep 15	10.22000 +0.87	10.40	9.28	9.40	54,379
16 Sep 15	9.35000 -0.51	10.00	9.30	10.00	22,647
15 Sep 15	9.86000 -0.44	10.35	9.72	10.20	22,870
14 Sep 15	10.29500 +0.01	10.40	10.20	10.33	4,356
11 Sep 15	10.29000 -0.16	10.33	10.25	10.33	3,000
10 Sep 15	10.45000 -0.07	10.70	10.35	10.69	11,083
09 Sep 15	10.51500 +0.16	10.81	10.35	10.35	19,660
08 Sep 15	10.35000 +0.11	10.40	10.16	10.30	12,569
07 Sep 15	10.24500 +0.03	10.30	10.20	10.25	8,659
04 Sep 15	10.21500 -0.73	10.97	10.20	10.95	35,851
03 Sep 15	10.95000 -0.09	11.00	10.95	11.00	1,223
02 Sep 15	11.04000 +0.02	11.07	10.94	11.02	4,435
01 Sep 15	11.02500 -0.51	11.26	10.95	11.26	10,439
31 Aug 15	11.53500 -0.07	11.64	11.53	11.64	307
28 Aug 15	11.60000 -0.30	11.73	11.60	11.72	2,174
27 Aug 15	11.89500 +0.30	12.01	11.90	12.00	637
26 Aug 15	11.60000 -0.23	11.73	11.50	11.51	8,900
25 Aug 15	11.83000 +0.63	11.83	11.10	11.20	18,072
24 Aug 15	11.20000 +0.00	11.35	10.85	11.34	19,686
21 Aug 15	11.20000 -0.05	11.30	11.00	11.16	18,284
20 Aug 15	11.25000 -0.32	11.57	11.02	11.57	8,717
19 Aug 15	11.57500 -0.57	12.06	11.57	11.95	11,380
18 Aug 15	12.14500 -0.03	12.28	11.85	12.28	10,346
17 Aug 15	12.17500 +0.03	12.35	12.05	12.06	20,039
14 Aug 15	12.14000 -0.48	12.57	11.96	12.35	11,461
13 Aug 15	12.62000 +0.18	12.74	12.35	12.41	5,835
12 Aug 15	12.43500 -0.31	12.75	12.22	12.75	8,014
11 Aug 15	12.75000 -0.39	13.15	12.60	13.15	7,819
10 Aug 15	13.14000 +0.59	13.20	12.65	12.74	14,232
07 Aug 15	12.55500 -0.14	12.63	12.55	12.62	4,030
06 Aug 15	12.70000 -0.03	12.75	12.62	12.68	2,521
05 Aug 15	12.73000 -0.11	12.85	12.73	12.80	5,270
04 Aug 15	12.84000 +0.16	12.84	12.75	12.75	9,186
03 Aug 15	12.67500 +0.01	12.74	12.56	12.56	2,011
31 Jul 15	12.67000 -0.08	12.88	12.67	12.75	4,300
30 Jul 15	12.75000 -0.03	12.85	12.74	12.85	4,412
29 Jul 15	12.78500 +0.03	12.90	12.70	12.70	873
28 Jul 15	12.75000 +0.05	12.75	12.75	12.75	52
27 Jul 15	12.70000 -0.34	13.05	12.65	13.01	6,932
24 Jul 15	13.03500 -0.22	13.26	13.03	13.26	3,263
23 Jul 15	13.25000 -0.06	13.52	13.25	13.52	1,099
22 Jul 15	13.31000 +0.01	13.44	13.11	13.15	3,734
21 Jul 15	13.30000 -0.05	13.30	13.23	13.23	1,421
20 Jul 15	13.35000 -0.27	13.82	13.20	13.82	9,153
17 Jul 15	13.62000 +0.48	13.85	13.05	13.10	10,362
16 Jul 15	13.14000 +0.60	13.14	12.79	12.80	4,400
15 Jul 15	12.54500 -0.07	12.79	12.55	12.60	3,554
14 Jul 15	12.61500 -0.03	12.78	12.61	12.64	2,837
13 Jul 15	12.65000 -0.14	12.85	12.51	12.75	1,934
10 Jul 15	12.79000 +0.28	13.00	12.72	12.72	11,183
09 Jul 15	12.50500 +0.01	12.72	12.51	12.60	1,880
08 Jul 15	12.50000 +0.25	12.55	12.41	12.50	4,033
07 Jul 15	12.25000 +0.03	12.35	12.20	12.25	2,707
06 Jul 15	12.22000 -0.08	12.31	12.17	12.21	4,838
03 Jul 15	12.30000 +0.08	12.39	12.22	12.22	3,313
02 Jul 15	12.22000 -0.16	12.32	12.22	12.31	2,891
01 Jul 15	12.38500 -0.14	12.89	12.32	12.65	4,267
30 Jun 15	12.53000 +0.00	12.68	12.35	12.60	4,969
29 Jun 15	12.53000 -0.07	12.70	12.20	12.20	7,418
26 Jun 15	12.60500 -0.13	13.00	12.60	12.75	5,284
25 Jun 15	12.73500 -0.11	12.88	12.51	12.88	2,046
24 Jun 15	12.84000 -0.01	12.97	12.40	12.97	10,844
23 Jun 15	12.85500 +0.07	12.90	12.51	12.65	9,922
22 Jun 15	12.78000 +0.68	12.94	12.02	12.02	9,365
19 Jun 15	12.10000 -0.05	12.39	12.05	12.07	3,453
18 Jun 15	12.15000 -0.11	12.25	12.05	12.24	4,914
17 Jun 15	12.25500 +0.01	12.40	12.20	12.25	3,672
16 Jun 15	12.25000 +0.05	12.40	12.01	12.40	6,148
15 Jun 15	12.20000 -0.06	12.55	12.20	12.23	3,980
12 Jun 15	12.26000 -0.59	13.08	12.15	13.08	14,151
11 Jun 15	12.85000 -0.05	13.00	12.85	13.00	5,934
10 Jun 15	12.90000 +0.10	13.12	12.85	12.85	1,650
09 Jun 15	12.80000 +0.00	12.82	12.70	12.81	4,993
08 Jun 15	12.80000 -0.20	13.03	12.76	13.03	0
05 Jun 15	13.00000 -0.20	13.19	12.97	13.17	0
04 Jun 15	13.20000 +0.00	13.28	13.20	13.23	708
03 Jun 15	13.20000 -0.10	13.31	13.18	13.18	3,840
02 Jun 15	13.30000 +0.00	13.30	13.30	13.30	3
01 Jun 15	13.30000 -0.23	13.50	13.19	13.50	2,105
29 May 15	13.53500 +0.23	13.53	13.34	13.34	357
28 May 15	13.30000 -0.13	13.52	13.27	13.40	3,821
27 May 15	13.42500 +0.03	13.66	13.33	13.53	4,486
26 May 15	13.40000 -0.25	13.69	13.40	13.65	2,043
22 May 15	13.65000 +0.43	13.65	13.20	13.20	11,876
21 May 15	13.22000 +0.00	13.35	13.15	13.20	6,487
20 May 15	13.22000 +0.00	13.36	13.20	13.20	931
19 May 15	13.22000 +0.02	13.49	13.21	13.49	2,762
18 May 15	13.20000 -0.06	13.60	12.95	13.17	12,737
15 May 15	13.25500 +0.15	13.37	13.25	13.28	1,167
14 May 15	13.10000 -0.55	13.73	13.10	13.70	9,159
13 May 15	13.64500 +0.05	13.90	13.16	13.69	28,108
12 May 15	13.59500 -0.43	14.14	13.47	14.14	15,004
11 May 15	14.02500 -0.18	14.22	13.90	14.20	12,198
08 May 15	14.20000 +0.09	14.44	13.91	14.20	11,096
07 May 15	14.11500 -0.46	14.40	13.85	14.30	19,659
06 May 15	14.57500 +0.43	14.99	14.25	14.45	17,764
05 May 15	14.14000 +0.19	14.50	13.88	14.02	20,766
04 May 15	13.95000 -0.24	14.15	13.82	14.15	4,946
30 Apr 15	14.19000 +0.22	14.19	13.83	14.19	1,550
29 Apr 15	13.97000 -0.14	14.50	13.80	14.10	29,882
28 Apr 15	14.11500 -0.57	14.60	14.11	14.60	6,167
27 Apr 15	14.69000 +0.11	14.69	14.39	14.58	1,831
24 Apr 15	14.58000 +0.28	14.59	14.36	14.59	1,656
23 Apr 15	14.30000 -0.30	14.60	14.11	14.60	4,657
22 Apr 15	14.60000 +0.13	14.68	14.52	14.64	2,628
21 Apr 15	14.47000 +0.16	14.48	14.40	14.40	331
20 Apr 15	14.31000 +0.21	14.31	13.91	13.91	1,880
17 Apr 15	14.10000 -0.45	14.75	13.90	14.46	12,373
16 Apr 15	14.55000 -0.35	14.82	14.55	14.80	4,555
15 Apr 15	14.90000 -0.25	15.10	14.80	15.07	4,409
14 Apr 15	15.15000 -0.19	15.35	15.02	15.35	2,528
13 Apr 15	15.33500 +0.59	15.51	14.70	14.78	38,026
10 Apr 15	14.75000 +0.34	14.78	14.40	14.40	18,366
09 Apr 15	14.41000 +0.66	14.60	13.80	13.80	16,435
08 Apr 15	13.75000 +0.01	14.25	13.40	13.40	14,810
07 Apr 15	13.74500 +0.69	13.74	13.14	13.14	35,139
02 Apr 15	13.05000 +0.23	13.05	12.70	12.78	10,204
01 Apr 15	12.82000 +0.07	13.40	12.60	12.70	23,074
31 Mar 15	12.75000 -0.05	12.80	12.69	12.80	8,928
30 Mar 15	12.79500 +0.12	12.80	12.63	12.79	8,053
27 Mar 15	12.67500 +0.03	12.90	12.65	12.85	28,375
26 Mar 15	12.65000 +0.05	12.80	12.28	12.60	14,894
25 Mar 15	12.60000 -0.16	12.77	12.23	12.61	10,683
24 Mar 15	12.76500 -0.01	12.78	12.61	12.70	6,662
23 Mar 15	12.78000 +0.08	12.80	12.51	12.60	11,404
20 Mar 15	12.70000 -0.20	12.90	12.63	12.90	6,987
19 Mar 15	12.90000 -0.20	12.99	12.80	12.98	8,402
18 Mar 15	13.09500 -0.03	13.19	12.98	13.02	11,624
17 Mar 15	13.12500 -0.22	13.38	13.11	13.38	9,846
16 Mar 15	13.34500 -0.02	13.45	13.15	13.42	8,528
13 Mar 15	13.37000 +0.05	13.40	13.20	13.40	384
12 Mar 15	13.32500 +0.00	13.34	13.27	13.29	7,021
11 Mar 15	13.32500 +0.32	13.32	13.01	13.01	4,234
10 Mar 15	13.00000 -0.31	13.24	12.80	13.03	4,842
09 Mar 15	13.31500 -0.03	13.35	13.01	13.35	5,242
06 Mar 15	13.34000 -0.06	13.37	13.10	13.20	11,388
05 Mar 15	13.40500 +0.20	13.40	13.00	13.20	8,839
04 Mar 15	13.20000 -0.30	13.50	12.52	13.40	65,753
03 Mar 15	13.50000 -0.37	13.75	13.31	13.75	22,893
02 Mar 15	13.87000 -0.03	13.90	13.75	13.90	2,512
27 Feb 15	13.90000 -0.10	14.30	13.64	13.90	18,455
26 Feb 15	14.00000 -0.10	14.00	13.90	13.99	2,055
25 Feb 15	14.10000 +0.20	14.20	13.70	13.76	9,353
24 Feb 15	13.90000 -0.10	14.09	13.80	14.00	2,921
23 Feb 15	13.99500 +0.02	14.19	13.75	14.00	17,368
20 Feb 15	13.98000 -0.12	13.98	13.76	13.85	3,616
19 Feb 15	14.10000 +0.27	14.10	13.76	13.85	12,241
18 Feb 15	13.83000 -0.02	13.96	13.73	13.85	2,637
17 Feb 15	13.85000 -0.44	14.00	13.84	13.85	3,124
16 Feb 15	14.29000 +0.00	14.30	14.19	14.30	2,265
13 Feb 15	14.29000 +0.02	14.39	14.10	14.27	15,106
12 Feb 15	14.27500 +0.17	14.35	13.99	13.99	7,269
11 Feb 15	14.10000 +0.10	14.16	13.91	14.10	7,446
10 Feb 15	14.00000 +0.20	14.39	13.51	13.80	21,312
09 Feb 15	13.80000 +0.10	13.85	13.16	13.73	17,349
06 Feb 15	13.70500 -0.61	14.40	13.14	14.25	59,930
05 Feb 15	14.31000 +0.00	14.80	14.25	14.45	18,687
04 Feb 15	14.31000 +0.11	14.69	14.25	14.25	9,060
03 Feb 15	14.20000 -0.45	14.71	14.13	14.60	26,188
02 Feb 15	14.65000 -0.05	14.90	14.40	14.70	4,466
30 Jan 15	14.70000 -0.05	14.99	14.65	14.65	2,981
29 Jan 15	14.74500 -0.09	14.80	14.50	14.54	7,255
28 Jan 15	14.83000 +0.16	14.83	14.45	14.55	3,237
27 Jan 15	14.67000 -0.33	14.91	14.67	14.81	4,212
26 Jan 15	15.00000 +0.05	15.06	14.77	14.80	10,185
23 Jan 15	14.95000 +0.34	14.98	14.67	14.77	10,564
22 Jan 15	14.61500 -0.34	14.85	14.60	14.79	2,874
21 Jan 15	14.95000 -0.05	15.00	14.70	15.00	1,389
20 Jan 15	15.00000 +0.59	15.13	14.59	14.80	17,306
19 Jan 15	14.41500 -0.23	14.70	14.36	14.58	3,528
16 Jan 15	14.64500 -0.09	14.65	14.50	14.50	706
15 Jan 15	14.73500 +0.34	14.97	14.35	14.39	18,384
14 Jan 15	14.39000 +0.16	14.39	14.27	14.35	526
13 Jan 15	14.23000 -0.02	14.31	14.15	14.30	2,220
12 Jan 15	14.25000 +0.15	14.42	14.11	14.26	4,356
09 Jan 15	14.10000 -0.28	14.49	14.10	14.40	15,079
08 Jan 15	14.38000 +0.29	14.39	14.16	14.19	3,109
07 Jan 15	14.09000 +0.00	14.20	13.90	14.20	1,960
06 Jan 15	14.09000 -0.17	14.20	13.86	14.15	6,929
05 Jan 15	14.26000 -0.34	14.59	14.26	14.35	2,619
02 Jan 15	14.60000 -0.13	14.69	14.40	14.60	7,957
30 Dec 14	14.72500 -0.02	14.74	14.50	14.65	4,789
29 Dec 14	14.75000 +0.15	14.82	14.31	14.31	6,662
23 Dec 14	14.60000 +0.01	14.62	14.25	14.37	13,400
22 Dec 14	14.59000 +0.04	14.60	14.40	14.60	1,382
19 Dec 14	14.55000 -0.20	14.72	14.43	14.63	5,516
18 Dec 14	14.75000 +0.10	14.90	14.33	14.52	10,210
17 Dec 14	14.65000 -0.35	14.80	14.27	14.60	8,947
16 Dec 14	14.99500 +0.52	15.32	13.80	14.40	36,202
15 Dec 14	14.47000 -0.03	14.47	14.15	14.45	4,787
12 Dec 14	14.50000 -0.50	14.94	14.45	14.90	11,872
11 Dec 14	15.00000 -0.16	15.23	14.44	15.00	20,434
10 Dec 14	15.16000 +0.15	15.20	14.91	15.04	3,152
09 Dec 14	15.00500 -0.19	15.65	15.00	15.00	4,710
08 Dec 14	15.20000 -0.20	15.55	14.94	15.35	18,685
05 Dec 14	15.39500 -0.15	15.65	15.10	15.65	7,360
04 Dec 14	15.55000 +0.61	16.17	14.81	14.94	29,159
03 Dec 14	14.94000 -0.26	15.20	14.59	15.20	16,629
02 Dec 14	15.20000 -0.24	15.43	15.02	15.43	3,025
01 Dec 14	15.44000 +0.29	15.75	15.00	15.00	19,486
28 Nov 14	15.14500 +0.15	15.15	14.81	15.00	2,268
27 Nov 14	15.00000 +0.02	15.00	14.71	15.00	5,082
26 Nov 14	14.98000 -0.02	15.14	14.79	15.14	4,432
25 Nov 14	15.00000 -0.23	15.20	14.80	15.20	7,039
24 Nov 14	15.23000 +0.04	15.50	15.02	15.15	17,391
21 Nov 14	15.18500 +0.04	15.25	15.02	15.15	2,578
20 Nov 14	15.15000 -0.29	15.50	14.72	15.50	16,947
19 Nov 14	15.43500 -0.24	15.60	15.30	15.50	7,994
18 Nov 14	15.68000 -0.01	15.69	15.35	15.50	13,581
17 Nov 14	15.68500 -0.05	15.69	15.30	15.69	11,053
14 Nov 14	15.73500 -0.07	15.89	15.49	15.65	8,771
13 Nov 14	15.80000 +0.54	16.21	15.20	15.20	33,485
12 Nov 14	15.26000 -0.29	15.62	15.25	15.60	8,514
11 Nov 14	15.55000 -0.27	15.88	15.50	15.88	15,015
10 Nov 14	15.82000 -0.03	15.88	15.60	15.88	4,515
07 Nov 14	15.84500 +0.10	15.94	15.65	15.75	12,132
06 Nov 14	15.74500 -0.01	15.84	15.51	15.81	14,622
05 Nov 14	15.75000 +0.40	15.81	15.01	15.40	27,859
04 Nov 14	15.35000 +0.40	15.44	14.73	15.10	13,955
03 Nov 14	14.95000 +0.35	15.44	14.70	14.70	27,696
31 Oct 14	14.60000 -0.59	15.42	14.60	15.20	26,600
30 Oct 14	15.19500 +0.20	15.20	14.65	14.90	16,265
29 Oct 14	14.99000 -0.22	15.45	14.75	15.45	14,760
28 Oct 14	15.20500 -0.23	15.48	15.20	15.45	7,365
27 Oct 14	15.44000 +0.14	16.34	14.30	15.30	34,294
24 Oct 14	15.30000 +1.48	15.30	13.73	13.85	97,300
23 Oct 14	13.82000 +0.14	14.14	13.56	13.59	24,915
22 Oct 14	13.67500 +0.23	14.10	13.30	13.40	39,907
21 Oct 14	13.45000 +0.26	13.69	12.95	12.95	28,070
20 Oct 14	13.18500 -0.41	13.75	12.82	13.75	22,846
17 Oct 14	13.60000 +0.76	13.75	12.77	12.90	30,953
16 Oct 14	12.84000 +0.44	13.20	12.23	12.25	33,250
15 Oct 14	12.40000 -0.20	13.23	12.20	12.80	27,347
14 Oct 14	12.60000 +0.68	13.20	12.40	12.69	32,272
13 Oct 14	11.92000 -0.87	12.91	11.81	12.22	37,211
10 Oct 14	12.79000 -1.39	13.94	12.69	13.60	33,039
09 Oct 14	14.18000 -0.17	14.75	13.85	14.32	21,564
08 Oct 14	14.35000 -0.49	14.74	13.60	14.40	36,212
07 Oct 14	14.84500 -0.20	15.10	14.50	15.10	14,558
06 Oct 14	15.05000 +0.99	15.32	14.24	14.36	35,017
02 Oct 14	14.05500 -0.37	14.33	13.90	14.25	8,038
01 Oct 14	14.42500 -0.17	15.00	14.02	14.50	19,989
30 Sep 14	14.59500 +0.02	14.60	14.39	14.56	3,908
29 Sep 14	14.58000 +0.59	14.60	13.80	13.80	34,924
26 Sep 14	13.99000 +0.04	13.99	13.61	13.80	11,796
25 Sep 14	13.95000 +0.20	13.99	13.70	13.70	9,435
24 Sep 14	13.75000 -0.65	14.40	13.68	14.40	21,635
23 Sep 14	14.40000 +0.05	14.48	14.09	14.45	22,998
22 Sep 14	14.34500 +0.32	14.68	13.94	14.00	15,475
19 Sep 14	14.02000 +0.09	14.07	13.81	13.81	8,614
18 Sep 14	13.93000 +0.08	14.10	13.77	14.10	3,965
17 Sep 14	13.85000 -0.17	14.16	13.85	13.85	8,131
16 Sep 14	14.02500 -0.08	14.19	13.75	14.19	32,797
15 Sep 14	14.10000 -0.58	14.69	14.09	14.36	15,081
12 Sep 14	14.68000 +0.51	14.73	13.85	14.18	34,038
11 Sep 14	14.17000 +0.43	14.25	13.73	13.73	24,110
10 Sep 14	13.74000 +0.65	13.81	12.78	13.20	54,553
09 Sep 14	13.09000 -0.61	13.84	12.95	13.51	38,851
08 Sep 14	13.70000 -0.05	14.03	13.51	13.90	21,309
05 Sep 14	13.75000 +0.25	14.00	13.50	13.55	27,844
04 Sep 14	13.50000 -0.10	13.54	13.14	13.50	50,598
03 Sep 14	13.60000 +0.20	13.85	12.86	13.35	49,739
02 Sep 14	13.40000 -0.38	13.89	13.40	13.56	7,272
01 Sep 14	13.78000 -0.24	14.25	13.55	14.25	24,415
29 Aug 14	14.01500 -0.13	14.29	14.02	14.29	4,228
28 Aug 14	14.15000 +0.15	14.30	14.02	14.25	17,634
27 Aug 14	14.00000 -0.30	14.41	14.00	14.30	20,975
26 Aug 14	14.30000 -0.18	14.48	14.14	14.48	20,399
25 Aug 14	14.48000 +0.48	14.69	14.08	14.13	40,282
22 Aug 14	14.00000 +0.03	14.20	13.95	14.20	13,036
21 Aug 14	13.97000 -0.29	14.35	13.90	14.35	19,503
20 Aug 14	14.26000 -0.29	14.74	14.03	14.74	19,294
19 Aug 14	14.55000 +0.36	14.94	14.10	14.21	29,694
18 Aug 14	14.18500 +0.18	14.33	14.02	14.33	7,188
15 Aug 14	14.01000 -0.19	14.40	13.55	14.20	38,854
14 Aug 14	14.20000 -0.45	14.93	14.05	14.93	44,987
13 Aug 14	14.65000 -1.05	15.47	14.63	15.47	16,862
08 Aug 14	15.70000 -0.64	16.20	15.13	16.00	47,649
07 Aug 14	16.34500 -0.73	17.14	16.00	16.80	38,207
06 Aug 14	17.07000 +0.23	17.21	16.50	16.90	32,355
05 Aug 14	16.84000 +0.61	17.28	16.40	16.49	26,474
04 Aug 14	16.22500 +0.73	16.25	15.56	15.98	27,348
01 Aug 14	15.50000 -0.45	15.94	14.85	15.90	50,340
31 Jul 14	15.95000 -1.80	17.78	15.67	17.76	48,522
30 Jul 14	17.75000 +0.00	17.82	17.75	17.75	9,109
29 Jul 14	17.75000 +0.00	17.80	17.75	17.80	4,135
28 Jul 14	17.75000 -0.25	17.99	17.75	17.93	14,438
25 Jul 14	18.00000 +0.10	18.27	17.80	17.80	8,002
24 Jul 14	17.90000 +0.10	17.90	17.75	17.80	218
23 Jul 14	17.80000 -0.03	17.87	17.75	17.87	3,209
22 Jul 14	17.83500 +0.08	17.86	17.75	17.75	2,882
21 Jul 14	17.75000 -0.25	18.03	17.75	17.75	6,748
18 Jul 14	18.00000 +0.00	18.05	17.80	17.80	6,516
17 Jul 14	18.00000 +0.02	18.10	18.00	18.00	6,102
16 Jul 14	17.98000 +0.20	18.35	17.75	17.75	33,024
15 Jul 14	17.77500 -0.13	18.05	17.77	18.05	2,403
14 Jul 14	17.90000 +0.00	18.23	17.90	18.00	4,118
11 Jul 14	17.90000 +0.16	17.90	17.60	17.70	19,438
10 Jul 14	17.74000 -0.27	18.03	17.30	18.03	18,884
09 Jul 14	18.01500 -0.25	18.49	18.01	18.25	11,249
08 Jul 14	18.26000 -0.24	18.54	17.81	18.54	16,443
07 Jul 14	18.49500 +0.65	18.75	17.51	17.51	33,286
04 Jul 14	17.85000 +1.05	18.50	16.90	16.95	73,556
03 Jul 14	16.80000 +0.00	16.80	16.60	16.60	5,138
02 Jul 14	16.80000 +0.00	16.89	16.70	16.70	5,927
01 Jul 14	16.80000 +0.45	16.85	16.29	16.42	12,838
30 Jun 14	16.35000 +0.35	16.42	15.86	16.10	8,505
27 Jun 14	16.00000 +0.30	16.14	15.65	15.65	14,480
26 Jun 14	15.70000 -0.45	16.10	15.69	16.09	5,701
25 Jun 14	16.15000 -0.05	16.18	15.92	15.97	1,681
24 Jun 14	16.20000 -0.22	16.42	16.15	16.42	1,107
23 Jun 14	16.41500 -0.04	16.44	15.85	16.44	12,701
20 Jun 14	16.46000 -0.13	16.59	16.28	16.59	9,616
19 Jun 14	16.59000 +0.44	16.75	16.19	16.24	33,839
18 Jun 14	16.14500 -0.06	16.20	16.00	16.20	2,573
17 Jun 14	16.21000 -0.18	16.45	16.21	16.45	4,001
16 Jun 14	16.39000 +0.09	16.50	16.30	16.50	2,522
13 Jun 14	16.30000 -0.30	16.65	16.30	16.65	5,746
12 Jun 14	16.59500 +0.24	16.65	16.20	16.20	20,103
11 Jun 14	16.35000 -0.07	16.60	16.30	16.55	7,946
10 Jun 14	16.42500 -0.58	17.29	16.25	17.08	22,475
09 Jun 14	17.00000 +0.85	17.20	16.72	16.80	12,986
06 Jun 14	16.15000 +0.10	16.23	15.95	16.00	8,480
05 Jun 14	16.05000 +0.65	16.10	15.50	15.50	27,207
04 Jun 14	15.40000 -0.02	15.42	15.28	15.30	4,028
03 Jun 14	15.41500 +0.02	15.47	15.26	15.32	3,648
02 Jun 14	15.40000 +0.00	15.40	15.26	15.40	2,235
30 May 14	15.40000 +0.00	15.46	15.35	15.40	4,537
29 May 14	15.40000 -0.01	15.49	15.35	15.49	5,737
28 May 14	15.40500 +0.01	15.53	15.35	15.44	8,658
27 May 14	15.40000 -0.22	15.64	15.31	15.63	10,729
26 May 14	15.61500 +0.63	15.80	14.81	15.20	25,276
23 May 14	14.98500 +0.93	15.28	14.15	14.20	22,303
22 May 14	14.05000 +0.15	14.15	14.00	14.05	1,986
21 May 14	13.90000 -0.11	14.13	13.85	14.00	5,220
20 May 14	14.01000 -0.16	14.20	14.00	14.20	6,110
19 May 14	14.17000 +0.12	14.17	14.00	14.02	5,058
16 May 14	14.05000 -0.15	14.20	13.91	14.20	6,740
15 May 14	14.20500 +0.20	14.35	14.00	14.00	9,886
14 May 14	14.00000 -0.69	14.60	14.00	14.56	9,908
13 May 14	14.69500 -0.11	14.69	14.40	14.65	2,499
12 May 14	14.80000 +0.13	14.80	14.45	14.76	2,973
09 May 14	14.67000 -0.12	14.83	14.61	14.83	808
08 May 14	14.79000 -0.18	14.84	14.50	14.84	1,910
07 May 14	14.97000 +0.05	14.97	14.65	14.93	4,020
06 May 14	14.92500 +0.23	14.94	14.75	14.75	5,825
05 May 14	14.70000 +0.15	14.70	14.45	14.45	5,005
02 May 14	14.54500 +0.05	14.55	14.14	14.50	34,742
30 Apr 14	14.50000 -0.30	14.80	14.35	14.80	37,953
29 Apr 14	14.80000 -0.03	15.05	14.75	15.05	7,129
28 Apr 14	14.83000 -0.41	15.29	14.81	15.29	26,137
25 Apr 14	15.24000 -0.01	15.30	15.01	15.01	4,172
24 Apr 14	15.25000 -0.05	15.30	15.16	15.16	713
23 Apr 14	15.30000 -0.14	15.48	15.24	15.35	2,940
22 Apr 14	15.44000 +0.19	15.44	15.00	15.22	3,670
17 Apr 14	15.25000 +0.15	15.25	14.96	15.10	4,136
16 Apr 14	15.09500 +0.35	15.10	14.76	14.76	2,280
15 Apr 14	14.75000 -0.40	15.00	14.60	15.00	7,865
14 Apr 14	15.15000 +0.15	15.15	14.71	14.95	10,264
11 Apr 14	15.00000 -0.51	15.38	15.00	15.38	14,236
10 Apr 14	15.50500 -0.09	15.60	15.51	15.59	3,115
09 Apr 14	15.59000 +0.02	15.75	15.59	15.60	1,129
08 Apr 14	15.57000 -0.23	15.86	15.57	15.80	6,986
07 Apr 14	15.80000 -0.01	15.90	15.80	15.85	2,983
04 Apr 14	15.80500 -0.05	15.98	15.81	15.86	750
03 Apr 14	15.86000 -0.10	15.96	15.85	15.95	1,452
02 Apr 14	15.96000 +0.01	16.00	15.95	15.99	1,725
01 Apr 14	15.95000 +0.14	15.98	15.80	15.81	5,635
31 Mar 14	15.80500 +0.01	15.81	15.63	15.80	1,962
28 Mar 14	15.80000 -0.01	15.80	15.61	15.61	4,502
27 Mar 14	15.81000 +0.21	15.81	15.61	15.75	5,365
26 Mar 14	15.60000 +0.09	15.85	15.51	15.59	8,206
25 Mar 14	15.51000 +0.26	15.60	15.40	15.44	1,151
24 Mar 14	15.25500 -0.32	15.65	15.22	15.65	8,715
21 Mar 14	15.58000 +0.06	15.69	15.51	15.60	3,186
20 Mar 14	15.52500 -0.35	15.70	15.48	15.68	7,717
19 Mar 14	15.87000 -0.03	15.88	15.40	15.72	20,579
18 Mar 14	15.90000 -0.59	16.50	15.73	16.44	38,339
17 Mar 14	16.49000 +1.89	16.50	14.90	14.90	35,652
14 Mar 14	14.60000 -0.65	15.10	13.90	15.10	50,541
13 Mar 14	15.25000 -0.65	15.85	15.25	15.85	8,228
12 Mar 14	15.90000 -0.20	16.02	15.84	16.02	3,417
11 Mar 14	16.10000 +0.01	16.32	15.75	16.10	11,733
10 Mar 14	16.09500 +0.09	16.19	15.80	15.80	13,651
07 Mar 14	16.00000 -0.35	16.60	16.00	16.45	7,480
06 Mar 14	16.35000 +0.16	16.80	16.20	16.30	13,410
05 Mar 14	16.19000 +0.34	16.19	15.90	15.99	30,037
04 Mar 14	15.85000 +0.70	15.85	15.24	15.30	7,366
03 Mar 14	15.15000 -0.85	15.94	15.15	15.85	21,921
28 Feb 14	16.00000 +0.19	16.00	15.88	15.94	14,318
27 Feb 14	15.80500 -0.05	15.98	15.75	15.98	12,890
26 Feb 14	15.85000 +0.92	16.00	14.90	14.90	75,262
25 Feb 14	14.93000 +0.04	15.11	14.93	15.00	2,081
24 Feb 14	14.89000 -0.30	15.15	14.89	15.08	9,273
21 Feb 14	15.19000 -0.21	15.29	15.10	15.29	5,516
20 Feb 14	15.40000 -0.12	15.49	15.21	15.21	2,972
19 Feb 14	15.52000 +0.02	15.55	15.35	15.55	3,775
18 Feb 14	15.50000 -0.05	15.55	15.44	15.50	4,328
17 Feb 14	15.55000 +0.30	15.61	15.30	15.30	9,558
14 Feb 14	15.25000 +0.06	15.25	15.10	15.15	8,231
13 Feb 14	15.19000 -0.11	15.30	15.00	15.15	9,542
12 Feb 14	15.30000 +0.13	15.30	14.96	14.96	8,311
11 Feb 14	15.17500 +0.03	15.18	14.96	15.15	2,697
10 Feb 14	15.15000 +0.22	15.15	14.89	15.15	2,187
07 Feb 14	14.93000 +0.00	15.06	14.93	15.06	1,449
06 Feb 14	14.93000 -0.05	15.10	14.85	15.01	1,898
05 Feb 14	14.97500 +0.13	15.19	14.60	14.60	9,909
04 Feb 14	14.85000 -0.16	14.94	14.70	14.93	10,947
03 Feb 14	15.01500 +0.15	15.19	14.81	14.81	4,423
31 Jan 14	14.87000 +0.02	15.15	14.86	15.15	5,286
30 Jan 14	14.85000 +0.00	15.24	14.85	15.24	3,598
29 Jan 14	14.85500 +0.27	15.35	14.85	14.94	3,285
28 Jan 14	14.58000 -0.02	14.80	14.56	14.60	2,961
27 Jan 14	14.60500 -0.90	15.19	14.56	14.90	18,009
24 Jan 14	15.50000 +0.01	15.56	15.25	15.53	17,184
23 Jan 14	15.49500 +0.35	15.55	15.22	15.45	9,080
22 Jan 14	15.15000 -0.19	15.59	15.15	15.32	7,634
21 Jan 14	15.34000 -0.11	15.60	15.31	15.60	2,266
20 Jan 14	15.45000 -0.22	15.80	15.40	15.55	8,702
17 Jan 14	15.67000 -0.27	16.03	14.96	15.92	9,040
16 Jan 14	15.94000 -0.13	16.06	15.94	16.06	956
15 Jan 14	16.06500 +0.16	16.33	16.06	16.20	1,802
14 Jan 14	15.91000 -0.60	16.35	15.90	16.35	5,580
13 Jan 14	16.51000 +0.06	16.60	16.38	16.54	4,693
10 Jan 14	16.45000 +0.62	16.67	16.10	16.10	21,109
09 Jan 14	15.83000 +0.44	16.40	15.49	15.55	28,612
08 Jan 14	15.39000 +0.15	15.60	15.24	15.25	15,598
07 Jan 14	15.24500 -0.11	15.33	15.03	15.29	11,876
06 Jan 14	15.35000 +0.45	15.65	14.88	14.88	44,298
03 Jan 14	14.90500 +1.65	14.98	12.90	12.97	76,880
02 Jan 14	13.25000 -1.15	14.49	13.13	14.45	54,379
30 Dec 13	14.40000 -0.17	14.59	14.31	14.59	5,268
27 Dec 13	14.57000 +0.17	14.57	14.30	14.50	24,466
23 Dec 13	14.40000 -0.15	14.60	14.40	14.40	16,553
20 Dec 13	14.55000 -0.43	14.90	14.38	14.82	37,519
19 Dec 13	14.98500 -0.09	15.15	14.82	15.15	26,043
18 Dec 13	15.07000 -0.23	15.30	14.81	15.20	22,584
17 Dec 13	15.30000 -0.80	16.30	15.25	16.10	25,289
16 Dec 13	16.10000 -0.48	16.70	16.10	16.70	11,315
13 Dec 13	16.57500 +0.28	16.80	16.40	16.50	11,865
12 Dec 13	16.30000 -0.20	16.50	16.25	16.50	7,969
11 Dec 13	16.50000 -0.43	16.80	16.50	16.70	8,711
10 Dec 13	16.93500 -0.02	16.95	16.60	16.95	2,313
09 Dec 13	16.95000 +0.12	16.95	16.65	16.85	11,587
06 Dec 13	16.83000 -0.10	16.88	16.67	16.80	4,382
05 Dec 13	16.93000 +0.28	16.98	16.47	16.70	19,249
04 Dec 13	16.65000 +0.15	16.88	16.45	16.45	16,562
03 Dec 13	16.50000 -0.50	17.21	16.50	17.00	21,410
02 Dec 13	17.00500 +0.40	17.03	16.70	16.80	9,265
29 Nov 13	16.60000 +0.20	16.79	16.37	16.41	14,480
28 Nov 13	16.40000 -0.08	16.49	16.34	16.48	4,798
27 Nov 13	16.47500 +0.47	16.48	16.00	16.15	19,049
26 Nov 13	16.01000 +0.16	16.34	15.85	15.85	18,726
25 Nov 13	15.85000 +0.08	15.99	15.62	15.85	18,177
22 Nov 13	15.77000 +0.58	15.78	15.15	15.20	13,617
21 Nov 13	15.19000 -0.36	15.49	15.09	15.45	8,862
20 Nov 13	15.55000 -0.45	16.00	15.03	16.00	13,967
19 Nov 13	16.00000 +0.40	16.00	15.63	15.63	14,656
18 Nov 13	15.60500 +0.16	15.65	15.40	15.50	7,617
15 Nov 13	15.44000 +0.59	15.60	14.89	14.95	19,745
14 Nov 13	14.84500 +0.02	14.97	14.75	14.75	6,190
13 Nov 13	14.83000 -0.12	15.00	14.50	14.80	11,166
12 Nov 13	14.95000 +0.25	15.00	14.57	14.60	11,360
11 Nov 13	14.70000 +0.60	14.88	14.01	14.16	22,989
08 Nov 13	14.09500 +0.11	14.10	13.70	13.76	3,080
07 Nov 13	13.98500 +0.18	14.00	13.71	14.00	7,670
06 Nov 13	13.80000 +0.02	14.00	13.73	13.89	4,084
05 Nov 13	13.78500 +0.34	13.79	13.45	13.50	6,793
04 Nov 13	13.45000 -0.50	14.00	12.86	14.00	41,082
01 Nov 13	13.95000 +0.00	13.95	13.80	13.94	4,197
31 Oct 13	13.95000 +0.05	13.95	13.94	13.94	280
30 Oct 13	13.90000 +0.05	14.00	13.73	13.90	6,621
29 Oct 13	13.85500 -0.33	14.15	13.85	14.01	3,780
28 Oct 13	14.18500 -0.01	14.26	14.02	14.26	7,882
25 Oct 13	14.20000 -0.17	14.30	14.10	14.30	6,815
24 Oct 13	14.37000 +0.37	14.37	13.99	14.00	37,474
23 Oct 13	14.00000 +0.33	14.00	13.63	13.68	24,448
22 Oct 13	13.67000 -0.02	13.67	13.40	13.43	2,763
21 Oct 13	13.69500 +0.24	13.73	13.40	13.50	10,575
18 Oct 13	13.45000 +0.36	13.45	13.00	13.01	6,927
17 Oct 13	13.09000 +0.09	13.12	12.94	13.12	4,295
16 Oct 13	13.00000 -0.40	13.22	12.74	13.22	14,450
15 Oct 13	13.40000 -0.15	13.55	13.10	13.40	7,478
14 Oct 13	13.55000 +0.15	13.74	13.30	13.30	8,959
11 Oct 13	13.40000 -0.07	13.50	13.36	13.49	3,358
10 Oct 13	13.47000 +0.77	13.47	12.65	12.65	12,217
09 Oct 13	12.70000 -0.28	12.94	12.70	12.94	8,462
08 Oct 13	12.98000 +0.28	13.05	12.56	12.69	14,740
07 Oct 13	12.70000 -0.57	13.15	12.50	13.15	19,158
04 Oct 13	13.27500 -0.20	13.48	13.10	13.48	17,511
03 Oct 13	13.47500 +0.00	13.48	13.47	13.48	2,812
02 Oct 13	13.48000 +0.51	13.48	12.98	12.98	33,136
01 Oct 13	12.96500 +0.32	12.97	12.47	12.72	23,975
30 Sep 13	12.64000 +0.00	12.64	12.48	12.55	11,416
27 Sep 13	12.64000 -0.01	12.65	12.46	12.60	10,427
26 Sep 13	12.65000 +0.02	12.69	12.41	12.65	11,316
25 Sep 13	12.63000 +0.05	12.80	12.51	12.65	12,085
24 Sep 13	12.58000 +0.33	12.60	12.26	12.30	41,579
23 Sep 13	12.25000 +0.48	12.33	11.88	11.90	27,916
20 Sep 13	11.76500 +0.02	11.90	11.60	11.74	27,601
19 Sep 13	11.75000 +0.36	11.80	11.50	11.60	31,516
18 Sep 13	11.39000 -0.11	11.55	10.85	11.55	45,911
17 Sep 13	11.50000 +0.30	11.60	11.01	11.19	36,696
16 Sep 13	11.20000 +0.53	11.20	10.73	10.73	15,614
13 Sep 13	10.67000 +0.35	10.69	10.20	10.34	29,746
12 Sep 13	10.32500 +0.41	10.35	9.91	9.91	18,357
11 Sep 13	9.91000 +0.01	9.99	9.91	9.99	1,222
10 Sep 13	9.90000 -0.01	10.10	9.90	10.02	4,180
09 Sep 13	9.90900 +0.03	9.91	9.75	9.90	2,054
06 Sep 13	9.87900 -0.12	9.88	9.80	9.80	1,091
05 Sep 13	10.00000 -0.10	10.11	9.61	10.11	12,690
04 Sep 13	10.09500 +0.01	10.28	9.90	10.01	5,037
03 Sep 13	10.09000 -0.13	10.20	10.00	10.20	5,001
02 Sep 13	10.22000 +0.27	10.30	9.91	9.91	11,738
30 Aug 13	9.94900 -0.04	10.00	9.86	9.95	2,952
29 Aug 13	9.98500 +0.09	9.98	9.85	9.95	581
28 Aug 13	9.89700 -0.10	9.90	9.60	9.80	14,671
27 Aug 13	10.00000 -0.60	10.65	9.90	10.65	11,537
26 Aug 13	10.59500 +0.00	10.68	10.43	10.56	23,813
23 Aug 13	10.59500 +0.36	10.66	10.28	10.28	27,457
22 Aug 13	10.24000 +0.23	10.30	9.98	9.99	3,358
21 Aug 13	10.00500 -0.13	10.20	10.01	10.09	17,206
20 Aug 13	10.13000 -0.02	10.16	9.91	10.14	6,171
19 Aug 13	10.14500 +0.35	10.18	9.75	9.75	24,173
16 Aug 13	9.80000 -0.24	9.98	9.48	9.85	41,820
15 Aug 13	10.04000 -0.61	10.56	10.03	10.56	27,354
14 Aug 13	10.65000 -0.15	10.75	10.65	10.66	10,144
13 Aug 13	10.79500 +0.10	10.80	10.65	10.80	2,382
12 Aug 13	10.70000 -0.20	10.90	10.53	10.77	6,455
09 Aug 13	10.90500 -0.03	10.97	10.80	10.92	5,693
08 Aug 13	10.94000 -0.02	10.97	10.75	10.97	15,708
07 Aug 13	10.96000 -0.04	11.08	10.85	11.08	10,599
06 Aug 13	11.00000 +0.16	11.09	10.60	10.70	13,248
05 Aug 13	10.84000 +0.06	10.85	10.62	10.80	3,250
02 Aug 13	10.78000 -0.02	10.80	10.52	10.52	2,789
01 Aug 13	10.80000 -0.09	10.90	10.51	10.81	11,275
31 Jul 13	10.89000 +0.15	10.90	10.75	10.76	15,421
30 Jul 13	10.74000 +0.05	10.97	10.73	10.87	18,715
29 Jul 13	10.69000 -0.25	10.85	10.52	10.75	13,802
26 Jul 13	10.94000 -0.06	11.02	10.73	10.90	20,845
25 Jul 13	11.00000 -0.12	11.15	10.90	11.14	7,841
24 Jul 13	11.12000 +0.02	11.14	11.03	11.03	3,931
23 Jul 13	11.10000 +0.10	11.14	10.90	11.10	9,650
22 Jul 13	11.00000 -0.22	11.19	10.90	11.00	16,303
19 Jul 13	11.22000 -0.03	11.25	11.15	11.24	3,405
18 Jul 13	11.25000 -0.03	11.41	10.91	11.27	20,711
17 Jul 13	11.28000 -0.11	11.36	11.14	11.30	14,384
16 Jul 13	11.39000 +0.15	11.47	10.85	11.24	29,365
15 Jul 13	11.24000 +0.06	11.30	11.00	11.19	12,573
12 Jul 13	11.18000 +0.23	11.30	10.46	10.70	18,078
11 Jul 13	10.95000 +0.27	11.11	10.26	10.68	39,754
10 Jul 13	10.68000 -0.01	10.77	10.55	10.77	3,836
09 Jul 13	10.69000 +0.25	10.70	9.92	10.45	22,358
08 Jul 13	10.43500 -0.46	10.85	10.43	10.70	21,592
05 Jul 13	10.90000 +0.40	10.95	10.50	10.50	15,718
04 Jul 13	10.50000 +0.21	10.50	10.30	10.44	6,124
03 Jul 13	10.29000 -0.03	10.40	10.15	10.30	6,824
02 Jul 13	10.32000 +0.32	10.50	9.90	10.08	49,544
01 Jul 13	10.00000 +0.21	10.30	9.67	9.67	19,526
28 Jun 13	9.79000 -0.20	9.99	9.60	9.99	11,727
27 Jun 13	9.98900 +0.39	10.10	9.54	9.59	26,886
26 Jun 13	9.59800 +0.12	9.75	9.37	9.49	20,736
25 Jun 13	9.47600 +0.13	9.50	9.11	9.16	24,947
24 Jun 13	9.34900 -0.35	9.66	9.14	9.66	28,889
21 Jun 13	9.70000 -0.12	9.79	9.51	9.70	9,716
20 Jun 13	9.82200 -0.01	9.85	9.60	9.64	11,338
19 Jun 13	9.83600 +0.09	9.84	9.60	9.60	3,410
18 Jun 13	9.75000 -0.01	9.85	9.58	9.70	3,172
17 Jun 13	9.76200 +0.27	9.95	9.30	9.30	23,213
14 Jun 13	9.49000 +0.22	9.49	9.26	9.26	8,257
13 Jun 13	9.27200 -0.33	9.50	9.26	9.41	11,712
12 Jun 13	9.59900 +0.14	9.60	9.32	9.32	12,422
11 Jun 13	9.45800 -0.22	9.55	9.45	9.50	10,340
10 Jun 13	9.68000 +0.40	9.68	9.30	9.31	25,002
07 Jun 13	9.28100 +0.39	9.32	8.92	8.92	26,561
06 Jun 13	8.89000 -0.01	8.92	8.75	8.90	10,050
05 Jun 13	8.90000 +0.11	8.90	8.70	8.80	7,654
04 Jun 13	8.78900 +0.39	8.92	8.45	8.45	24,788
03 Jun 13	8.40000 -0.08	8.46	8.28	8.32	9,519
31 May 13	8.47700 -0.06	8.64	8.30	8.64	13,238
30 May 13	8.54200 -0.06	8.64	8.45	8.59	2,595
29 May 13	8.60000 -0.04	8.68	8.48	8.63	9,043
28 May 13	8.64000 +0.10	8.64	8.45	8.59	10,091
27 May 13	8.53800 +0.12	8.62	8.32	8.40	8,038
24 May 13	8.41900 +0.18	8.45	8.25	8.30	11,398
23 May 13	8.23500 -0.44	8.37	8.02	8.30	21,948
22 May 13	8.67000 -0.21	8.80	8.50	8.71	21,865
21 May 13	8.88000 +0.60	8.88	8.28	8.28	32,033
20 May 13	8.27800 +0.29	8.34	7.99	7.99	8,829
17 May 13	7.99000 +0.14	7.99	7.80	7.83	12,484
16 May 13	7.85000 +0.05	7.85	7.75	7.80	24,725
15 May 13	7.80000 +0.00	7.80	7.74	7.80	7,378
14 May 13	7.80000 +0.00	7.80	7.77	7.77	1,005
13 May 13	7.79900 +0.06	7.80	7.74	7.80	6,471
10 May 13	7.74000 -0.16	7.86	7.71	7.80	8,152
09 May 13	7.90000 +0.00	8.04	7.81	7.90	3,201
08 May 13	7.90000 -0.10	8.10	7.80	7.88	18,620
07 May 13	8.00000 +0.14	8.09	7.87	7.87	12,676
06 May 13	7.86000 +0.06	7.86	7.80	7.84	10,471
03 May 13	7.80000 -0.02	7.80	7.80	7.80	2,685
02 May 13	7.82500 +0.06	7.84	7.82	7.84	700
30 Apr 13	7.76000 +0.00	7.82	7.65	7.82	3,830
29 Apr 13	7.76000 +0.17	7.77	7.70	7.70	1,200
26 Apr 13	7.59000 -0.04	7.70	7.59	7.63	5,306
25 Apr 13	7.63000 +0.01	7.69	7.63	7.63	3,110
24 Apr 13	7.62000 -0.03	7.71	7.56	7.69	10,756
23 Apr 13	7.65000 +0.20	7.68	7.45	7.45	13,878
22 Apr 13	7.45000 +0.15	7.49	7.45	7.45	1,721
19 Apr 13	7.30000 -0.06	7.47	7.27	7.44	5,059
18 Apr 13	7.35900 +0.18	7.40	7.18	7.28	10,273
17 Apr 13	7.18200 -0.20	7.31	7.18	7.31	21,876
16 Apr 13	7.38000 -0.13	7.50	7.38	7.50	6,342
15 Apr 13	7.51000 +0.00	7.60	7.51	7.59	7,773
12 Apr 13	7.51000 +0.06	7.59	7.49	7.50	3,580
11 Apr 13	7.45100 -0.14	7.63	7.45	7.61	6,587
10 Apr 13	7.59400 +0.20	7.60	7.39	7.39	10,418
09 Apr 13	7.39000 +0.04	7.39	7.39	7.39	1,236
08 Apr 13	7.35000 -0.05	7.40	7.35	7.40	2,380
05 Apr 13	7.39900 -0.15	7.47	7.32	7.47	5,832
04 Apr 13	7.54900 +0.06	7.55	7.40	7.40	16,870
03 Apr 13	7.48400 -0.04	7.52	7.48	7.52	5,139
02 Apr 13	7.52200 -0.13	7.67	7.45	7.52	11,396
28 Mar 13	7.65000 -0.12	7.80	7.36	7.80	43,546
27 Mar 13	7.77000 -0.40	8.10	7.70	8.06	31,726
26 Mar 13	8.17400 +0.01	8.17	8.05	8.17	5,085
25 Mar 13	8.16700 +0.17	8.17	8.00	8.00	18,830
22 Mar 13	8.00000 +0.12	8.00	7.80	7.88	25,465
21 Mar 13	7.87800 +0.04	7.88	7.71	7.84	8,600
20 Mar 13	7.84000 +0.27	7.85	7.58	7.58	15,938
19 Mar 13	7.57000 +0.04	7.57	7.47	7.47	3,955
18 Mar 13	7.53000 +0.00	7.53	7.40	7.46	6,259
15 Mar 13	7.53000 +0.26	7.56	7.40	7.50	20,672
14 Mar 13	7.27400 +0.00	7.28	7.26	7.27	2,560
13 Mar 13	7.27000 -0.08	7.42	7.27	7.39	4,489
12 Mar 13	7.35300 -0.08	7.50	7.31	7.39	4,875
11 Mar 13	7.43000 +0.09	7.50	7.26	7.35	5,046
08 Mar 13	7.33800 +0.18	7.49	7.12	7.16	18,848
07 Mar 13	7.16000 +0.11	7.20	7.00	7.20	13,606
06 Mar 13	7.05000 -0.09	7.17	7.05	7.17	3,840
05 Mar 13	7.13500 -0.03	7.18	6.71	6.95	43,148
04 Mar 13	7.17000 -0.02	7.20	7.11	7.20	5,152
01 Mar 13	7.19000 -0.01	7.29	7.10	7.29	5,602
28 Feb 13	7.20000 +0.05	7.25	7.16	7.16	4,959
27 Feb 13	7.15000 -0.21	7.25	7.15	7.25	8,713
26 Feb 13	7.35600 -0.14	7.40	7.25	7.39	5,212
25 Feb 13	7.49700 +0.03	7.50	7.35	7.41	1,624
22 Feb 13	7.46700 +0.02	7.48	7.38	7.40	1,450
21 Feb 13	7.44900 +0.01	7.52	7.37	7.44	5,085
20 Feb 13	7.44000 -0.07	7.59	7.44	7.59	3,440
19 Feb 13	7.51000 -0.27	7.69	7.46	7.69	11,490
18 Feb 13	7.77900 +0.38	7.78	7.36	7.39	19,975
15 Feb 13	7.40000 +0.17	7.49	7.10	7.10	16,420
14 Feb 13	7.23000 +0.01	7.25	7.12	7.16	8,463
13 Feb 13	7.22000 +0.05	7.22	7.11	7.17	9,274
12 Feb 13	7.17400 -0.04	7.17	7.09	7.10	1,018
11 Feb 13	7.21800 +0.09	7.22	7.10	7.13	7,217
08 Feb 13	7.12300 +0.01	7.23	6.95	7.23	10,278
07 Feb 13	7.11000 +0.01	7.20	7.10	7.10	3,858
06 Feb 13	7.10000 -0.10	7.22	7.10	7.10	5,886
05 Feb 13	7.20000 +0.00	7.24	7.11	7.20	4,175
04 Feb 13	7.20000 -0.03	7.25	7.11	7.25	4,945
01 Feb 13	7.23000 -0.05	7.28	7.11	7.28	16,434
31 Jan 13	7.28000 -0.02	7.30	7.25	7.30	7,341
30 Jan 13	7.30000 -0.09	7.39	7.28	7.38	16,415
29 Jan 13	7.39000 +0.02	7.44	7.25	7.44	15,740
28 Jan 13	7.36800 -0.12	7.49	7.35	7.40	15,848
25 Jan 13	7.49000 -0.06	7.55	7.40	7.55	6,523
24 Jan 13	7.55000 -0.02	7.58	7.50	7.58	7,650
23 Jan 13	7.57000 +0.22	7.58	7.30	7.36	11,998
22 Jan 13	7.35000 -0.10	7.50	7.33	7.45	9,640
21 Jan 13	7.45000 +0.12	7.48	7.31	7.31	2,254
18 Jan 13	7.33400 -0.05	7.50	7.33	7.50	1,880
17 Jan 13	7.38100 +0.00	7.47	7.31	7.38	5,620
16 Jan 13	7.38000 -0.01	7.42	7.38	7.42	9,450
15 Jan 13	7.39100 -0.11	7.55	7.39	7.39	7,663
14 Jan 13	7.50000 +0.11	7.51	7.42	7.45	5,489
11 Jan 13	7.39100 -0.17	7.59	7.39	7.59	1,875
10 Jan 13	7.56000 -0.02	7.59	7.51	7.53	7,743
09 Jan 13	7.58000 -0.01	7.59	7.51	7.51	8,718
08 Jan 13	7.58500 -0.01	7.60	7.55	7.60	2,999
07 Jan 13	7.60000 +0.01	7.62	7.50	7.62	4,257
04 Jan 13	7.59000 +0.03	7.64	7.45	7.62	6,116
03 Jan 13	7.56000 +0.57	7.64	7.00	7.00	84,176
02 Jan 13	6.98800 +0.15	6.99	6.82	6.83	7,903
28 Dec 12	6.83700 +0.00	6.85	6.72	6.80	10,879
27 Dec 12	6.84000 -0.16	7.00	6.75	6.91	22,673
21 Dec 12	7.00000 +0.00	7.00	6.95	6.95	8,383
20 Dec 12	7.00000 -0.12	7.10	6.95	7.05	26,051
19 Dec 12	7.12000 +0.06	7.18	7.05	7.17	5,981
18 Dec 12	7.06000 -0.14	7.13	7.06	7.13	11,993
17 Dec 12	7.20000 +0.05	7.20	7.05	7.20	7,869
14 Dec 12	7.15000 +0.11	7.20	7.04	7.04	11,748
13 Dec 12	7.04100 -0.20	7.24	7.02	7.24	5,552
12 Dec 12	7.24000 +0.04	7.24	7.19	7.24	6,318
11 Dec 12	7.20000 +0.15	7.22	6.94	7.05	21,326
10 Dec 12	7.04900 -0.01	7.10	6.94	7.10	2,449
07 Dec 12	7.05800 +0.08	7.10	6.99	7.10	7,321
06 Dec 12	6.98100 -0.35	7.26	6.95	7.26	33,024
05 Dec 12	7.32900 -0.16	7.40	7.24	7.40	22,798
04 Dec 12	7.49400 +0.00	7.50	7.36	7.49	3,133
03 Dec 12	7.49800 +0.00	7.50	7.34	7.45	2,719
30 Nov 12	7.49500 -0.06	7.56	7.40	7.46	16,737
29 Nov 12	7.55000 +0.10	7.55	7.45	7.50	12,080
28 Nov 12	7.45100 +0.15	7.54	7.30	7.35	9,895
27 Nov 12	7.30000 -0.10	7.59	7.30	7.47	16,333
26 Nov 12	7.40000 +0.10	7.40	7.29	7.35	12,568
23 Nov 12	7.29700 +0.09	7.35	7.10	7.19	16,583
22 Nov 12	7.21000 +0.18	7.24	7.00	7.00	14,676
21 Nov 12	7.03400 +0.00	7.03	6.92	7.03	2,002
20 Nov 12	7.03800 -0.10	7.11	6.95	7.01	7,602
19 Nov 12	7.13900 +0.46	7.15	6.70	6.70	42,183
16 Nov 12	6.67700 -0.01	6.70	6.33	6.65	75,686
15 Nov 12	6.69000 -0.41	6.99	6.67	6.99	69,123
14 Nov 12	7.10000 -0.19	7.37	7.10	7.30	38,356
13 Nov 12	7.28700 -0.65	7.50	7.10	7.50	55,953
12 Nov 12	7.93900 +0.00	7.96	7.70	7.85	42,710
09 Nov 12	7.94400 -0.20	8.10	7.82	8.01	31,458
08 Nov 12	8.14000 +0.20	8.14	7.89	7.90	35,995
07 Nov 12	7.94500 +0.05	7.95	7.80	7.95	17,140
06 Nov 12	7.89900 +0.20	7.90	7.70	7.79	26,057
05 Nov 12	7.70000 +0.26	7.83	7.49	7.49	31,755
02 Nov 12	7.43700 -0.01	7.77	7.44	7.50	21,409
01 Nov 12	7.45000 +0.20	7.49	7.32	7.32	23,906
31 Oct 12	7.25000 +0.13	7.30	7.15	7.15	6,717
30 Oct 12	7.12000 +0.18	7.14	6.95	7.00	10,355
29 Oct 12	6.94000 -0.18	7.10	6.94	7.10	8,171
26 Oct 12	7.11900 +0.13	7.12	7.05	7.05	4,561
25 Oct 12	6.99000 -0.15	7.14	6.99	7.05	8,401
24 Oct 12	7.13500 +0.20	7.14	6.95	6.95	6,810
23 Oct 12	6.93700 -0.06	7.03	6.93	6.93	4,055
22 Oct 12	7.00000 -0.09	7.14	6.92	7.14	7,232
19 Oct 12	7.09000 -0.07	7.20	6.94	7.16	16,545
18 Oct 12	7.16400 +0.06	7.16	7.10	7.14	23,365
17 Oct 12	7.10400 -0.08	7.20	6.93	7.15	29,540
16 Oct 12	7.18800 -0.19	7.36	6.90	7.36	51,796
15 Oct 12	7.37800 +0.03	7.39	7.30	7.32	8,610
12 Oct 12	7.35000 -0.03	7.50	7.35	7.50	7,264
11 Oct 12	7.37800 -0.18	7.50	7.31	7.42	22,218
10 Oct 12	7.56000 +0.07	7.58	7.38	7.48	21,742
09 Oct 12	7.49000 +0.04	7.60	7.41	7.43	37,069
08 Oct 12	7.44900 +0.23	7.45	7.18	7.18	9,681
05 Oct 12	7.22000 -0.02	7.25	7.19	7.25	2,450
04 Oct 12	7.24000 +0.04	7.24	7.15	7.15	928
03 Oct 12	7.20000 +0.00	7.20	7.08	7.08	25
02 Oct 12	7.20000 +0.00	7.24	7.00	7.15	10,455
01 Oct 12	7.20000 +0.12	7.20	7.00	7.00	9,444
28 Sep 12	7.07900 +0.28	7.12	6.80	6.90	24,343
27 Sep 12	6.80000 -0.11	6.96	6.68	6.88	27,195
26 Sep 12	6.91300 -0.24	7.10	6.91	7.10	27,234
25 Sep 12	7.15000 +0.00	7.24	7.07	7.10	2,866
24 Sep 12	7.15000 -0.27	7.38	7.11	7.38	25,726
21 Sep 12	7.42000 +0.27	7.42	7.14	7.15	41,180
20 Sep 12	7.15000 +0.00	7.20	7.07	7.09	9,052
19 Sep 12	7.15000 -0.10	7.25	7.10	7.15	9,185
18 Sep 12	7.24600 +0.15	7.26	7.14	7.25	13,140
17 Sep 12	7.10000 -0.06	7.25	7.10	7.20	10,092
14 Sep 12	7.16000 -0.08	7.25	7.11	7.25	12,901
13 Sep 12	7.23800 +0.02	7.25	7.09	7.22	15,848
12 Sep 12	7.21800 +0.14	7.22	7.02	7.13	45,334
11 Sep 12	7.07500 +0.13	7.08	6.85	6.87	16,183
10 Sep 12	6.94800 -0.27	7.18	6.91	7.18	17,716
07 Sep 12	7.21600 +0.25	7.34	6.99	6.99	37,405
06 Sep 12	6.97000 +0.13	6.98	6.74	6.84	23,367
05 Sep 12	6.84000 +0.09	6.84	6.70	6.84	20,043
04 Sep 12	6.75100 +0.28	6.87	6.47	6.47	51,564
03 Sep 12	6.47000 +0.02	6.50	6.31	6.45	8,331
31 Aug 12	6.45000 -0.16	6.70	6.40	6.65	33,982
30 Aug 12	6.61200 +0.26	6.74	6.35	6.36	55,556
29 Aug 12	6.34700 +0.34	6.35	6.09	6.10	30,031
28 Aug 12	6.00700 +0.05	6.10	5.99	6.05	3,950
27 Aug 12	5.95900 -0.02	6.05	5.91	6.01	9,982
24 Aug 12	5.97500 -0.01	6.00	5.91	5.91	5,297
23 Aug 12	5.98000 +0.08	5.98	5.90	5.94	13,286
22 Aug 12	5.90000 -0.05	5.95	5.87	5.94	4,090
21 Aug 12	5.94800 +0.07	5.97	5.81	5.84	10,734
20 Aug 12	5.88100 -0.05	5.98	5.88	5.93	21,900
17 Aug 12	5.92900 -0.02	5.95	5.83	5.95	6,605
16 Aug 12	5.94500 +0.00	5.95	5.83	5.95	8,354
15 Aug 12	5.95000 +0.00	5.95	5.85	5.95	9,401
14 Aug 12	5.94500 +0.09	5.95	5.89	5.95	6,251
13 Aug 12	5.85900 -0.24	6.10	5.84	5.95	15,220
10 Aug 12	6.10000 -0.01	6.11	6.01	6.01	3,104
09 Aug 12	6.11000 +0.15	6.12	5.97	5.98	15,892
08 Aug 12	5.96000 +0.26	5.98	5.83	5.83	19,929
07 Aug 12	5.70000 -0.36	6.17	5.65	6.10	45,985
06 Aug 12	6.05800 +0.03	6.06	5.90	5.98	4,245
03 Aug 12	6.03000 +0.00	6.03	5.84	5.89	4,883
02 Aug 12	6.03000 +0.00	6.03	5.86	5.94	6,884
01 Aug 12	6.03000 -0.01	6.04	5.92	6.04	10,583
31 Jul 12	6.04000 -0.04	6.04	6.00	6.03	6,123
30 Jul 12	6.07800 +0.16	6.10	6.00	6.03	42,755
27 Jul 12	5.92000 +0.04	5.95	5.90	5.94	12,575
26 Jul 12	5.88000 +0.19	5.88	5.60	5.80	12,352
25 Jul 12	5.69000 +0.09	5.75	5.51	5.69	12,674
24 Jul 12	5.59700 +0.06	5.73	5.51	5.60	11,657
23 Jul 12	5.53400 -0.41	5.98	5.42	5.98	37,386
20 Jul 12	5.94000 -0.07	6.00	5.84	6.00	11,742
19 Jul 12	6.01000 +0.03	6.01	5.91	5.99	19,970
18 Jul 12	5.98100 +0.08	5.99	5.85	5.99	21,094
17 Jul 12	5.90000 +0.12	5.95	5.80	5.85	26,139
16 Jul 12	5.78400 +0.13	5.94	5.65	5.94	23,983
13 Jul 12	5.65000 +0.00	5.65	5.50	5.65	10,147
12 Jul 12	5.64900 +0.25	5.65	5.35	5.40	24,481
11 Jul 12	5.40000 +0.00	5.40	5.30	5.30	1,335
10 Jul 12	5.40000 +0.12	5.40	5.27	5.34	5,179
09 Jul 12	5.28000 -0.07	5.35	5.20	5.20	3,755
06 Jul 12	5.34900 +0.10	5.35	5.20	5.24	12,330
05 Jul 12	5.24500 -0.11	5.35	5.24	5.33	7,241
04 Jul 12	5.35000 -0.07	5.45	5.30	5.45	12,905
03 Jul 12	5.42400 +0.22	5.45	5.29	5.29	41,263
02 Jul 12	5.19900 +0.20	5.25	5.09	5.09	50,142
29 Jun 12	5.00000 +0.20	5.02	4.80	4.80	21,141
28 Jun 12	4.80100 +0.01	4.80	4.72	4.72	11,351
27 Jun 12	4.79400 +0.07	4.80	4.72	4.72	3,240
26 Jun 12	4.72000 -0.11	4.78	4.70	4.72	13,440
25 Jun 12	4.82900 -0.02	4.84	4.73	4.84	553
22 Jun 12	4.84900 +0.01	4.85	4.85	4.85	60
21 Jun 12	4.84000 +0.00	4.84	4.76	4.76	5,305
20 Jun 12	4.83900 +0.05	4.84	4.66	4.79	1,565
19 Jun 12	4.79000 +0.07	4.79	4.70	4.74	13,861
18 Jun 12	4.71600 +0.11	4.72	4.52	4.52	4,354
15 Jun 12	4.61000 -0.14	4.70	4.54	4.70	7,396
14 Jun 12	4.74700 +0.00	4.75	4.60	4.70	7,488
13 Jun 12	4.75000 -0.04	4.75	4.70	4.70	212
12 Jun 12	4.78700 +0.06	4.79	4.67	4.68	4,682
11 Jun 12	4.73000 +0.13	4.80	4.65	4.65	3,263
08 Jun 12	4.60200 -0.11	4.70	4.60	4.70	9,904
07 Jun 12	4.71000 -0.06	4.73	4.71	4.72	5,978
06 Jun 12	4.77000 +0.09	4.77	4.68	4.68	6,267
05 Jun 12	4.68000 -0.07	4.77	4.68	4.70	10,037
04 Jun 12	4.75000 -0.02	4.75	4.70	4.75	15,574
01 Jun 12	4.77200 -0.15	4.95	4.77	4.90	31,153
31 May 12	4.92000 -0.11	4.92	4.92	4.92	780
30 May 12	5.03000 +0.03	5.05	4.90	5.05	9,879
29 May 12	5.00300 +0.05	5.04	5.00	5.04	365
28 May 12	4.95000 -0.03	4.95	4.93	4.95	5,360
25 May 12	4.98000 -0.01	4.98	4.95	4.95	6,303
24 May 12	4.99000 +0.09	5.02	4.91	4.91	7,577
23 May 12	4.90000 -0.03	4.95	4.85	4.90	9,549
22 May 12	4.93000 +0.07	4.99	4.85	4.92	28,748
21 May 12	4.86100 +0.06	4.97	4.68	4.68	45,524
18 May 12	4.80000 -0.11	4.91	4.67	4.91	34,750
17 May 12	4.91200 -0.01	5.00	4.91	4.91	6,327
16 May 12	4.92400 -0.06	5.04	4.91	5.04	4,868
15 May 12	4.98500 +0.07	5.09	4.95	4.95	11,581
14 May 12	4.91200 -0.26	5.14	4.91	5.12	24,787
11 May 12	5.17000 +0.17	5.17	5.00	5.00	9,429
10 May 12	5.00000 -0.20	5.20	5.00	5.00	19,199
09 May 12	5.20000 -0.12	5.30	5.20	5.28	21,689
08 May 12	5.32000 +0.14	5.32	5.10	5.10	11,927
07 May 12	5.18000 +0.04	5.18	5.05	5.12	9,374
04 May 12	5.14000 +0.09	5.14	5.05	5.12	11,507
03 May 12	5.05100 +0.00	5.05	5.05	5.05	9,160
02 May 12	5.05500 -0.14	5.05	5.05	5.05	1,530
30 Apr 12	5.20000 +0.00	5.20	5.05	5.05	5,587
27 Apr 12	5.19900 +0.01	5.20	5.20	5.20	10
26 Apr 12	5.18500 +0.09	5.20	5.05	5.20	15,932
25 Apr 12	5.10000 -0.01	5.15	5.10	5.15	3,900
24 Apr 12	5.11200 +0.00	5.20	5.11	5.11	2,952
23 Apr 12	5.11100 -0.11	5.21	5.11	5.19	6,783
20 Apr 12	5.21900 +0.00	5.22	5.16	5.20	7,812
19 Apr 12	5.21900 +0.10	5.22	5.18	5.18	7,623
18 Apr 12	5.12000 -0.11	5.12	5.12	5.12	550
17 Apr 12	5.22800 +0.00	5.24	5.14	5.24	5,825
16 Apr 12	5.22500 -0.01	5.22	5.11	5.15	1,700
13 Apr 12	5.23000 +0.08	5.24	5.07	5.16	10,764
12 Apr 12	5.15000 -0.01	5.20	5.15	5.17	8,694
11 Apr 12	5.16500 -0.03	5.19	5.05	5.19	9,790
10 Apr 12	5.19000 +0.05	5.20	5.05	5.19	28,468
05 Apr 12	5.13700 +0.14	5.15	4.98	5.02	9,161
04 Apr 12	5.00000 -0.16	5.07	4.88	5.07	7,165
03 Apr 12	5.16000 +0.02	5.16	5.10	5.14	6,593
02 Apr 12	5.14000 +0.04	5.19	5.06	5.19	4,961
30 Mar 12	5.10000 +0.18	5.10	4.95	4.95	16,262
29 Mar 12	4.92000 +0.02	4.92	4.86	4.89	11,350
28 Mar 12	4.89900 -0.05	4.95	4.84	4.86	4,733
27 Mar 12	4.94900 +0.13	4.95	4.84	4.90	10,083
26 Mar 12	4.82000 -0.08	4.82	4.72	4.72	4,010
23 Mar 12	4.90000 +0.06	4.90	4.80	4.83	3,523
22 Mar 12	4.83900 +0.03	4.84	4.77	4.84	1,458
21 Mar 12	4.81000 +0.01	4.83	4.72	4.80	1,531
20 Mar 12	4.80000 -0.01	4.82	4.80	4.82	3,668
19 Mar 12	4.81000 +0.04	4.83	4.74	4.74	4,826
16 Mar 12	4.77000 +0.05	4.83	4.65	4.83	26,438
15 Mar 12	4.72500 -0.10	4.83	4.65	4.83	38,025
14 Mar 12	4.82800 -0.01	4.84	4.76	4.84	7,812
13 Mar 12	4.83800 -0.06	4.85	4.80	4.85	4,100
12 Mar 12	4.89700 +0.14	4.94	4.77	4.93	16,305
09 Mar 12	4.76000 -0.14	4.88	4.76	4.88	4,031
08 Mar 12	4.89900 +0.09	4.90	4.65	4.80	28,733
07 Mar 12	4.81330 -0.01	4.85	4.67	4.75	17,467
06 Mar 12	4.82540 -0.36	4.98	4.73	4.90	36,549
05 Mar 12	5.18990 -0.07	5.35	5.08	5.20	20,124
02 Mar 12	5.26060 -0.21	5.47	5.20	5.42	28,872
01 Mar 12	5.47270 +0.08	5.55	5.29	5.29	14,500
29 Feb 12	5.39090 +0.28	5.49	5.10	5.10	29,505
28 Feb 12	5.10920 +0.11	5.14	5.07	5.07	3,334
27 Feb 12	4.99710 -0.05	5.04	4.95	5.00	12,997
24 Feb 12	5.04350 +0.13	5.04	4.90	5.04	4,935
23 Feb 12	4.91830 +0.01	4.97	4.92	4.95	4,050
22 Feb 12	4.91230 -0.22	5.15	4.80	5.15	40,820
21 Feb 12	5.12940 -0.05	5.34	5.10	5.21	13,941
20 Feb 12	5.17880 +0.04	5.33	5.18	5.24	2,665
17 Feb 12	5.14350 -0.15	5.27	5.13	5.27	14,205
16 Feb 12	5.29290 +0.01	5.35	5.17	5.29	11,678
15 Feb 12	5.28080 +0.04	5.44	5.20	5.26	20,607
14 Feb 12	5.24040 +0.12	5.26	4.92	5.06	30,939
13 Feb 12	5.12030 +0.08	5.16	4.95	5.05	21,096
10 Feb 12	5.03850 +0.00	5.20	5.00	5.06	21,345
09 Feb 12	5.03950 +0.16	5.24	4.91	4.95	50,624
08 Feb 12	4.87900 +0.07	4.96	4.78	4.79	9,996
07 Feb 12	4.80630 -0.03	4.84	4.77	4.84	14,726
06 Feb 12	4.83650 -0.04	4.85	4.77	4.85	7,015
03 Feb 12	4.87690 +0.01	4.97	4.78	4.94	11,289
02 Feb 12	4.86680 +0.11	4.90	4.76	4.76	13,241
01 Feb 12	4.75580 +0.04	4.89	4.76	4.77	17,533
31 Jan 12	4.71540 +0.12	4.77	4.64	4.64	28,601
30 Jan 12	4.59420 -0.14	4.68	4.54	4.64	17,638
27 Jan 12	4.73560 -0.14	4.85	4.71	4.85	35,301
26 Jan 12	4.87690 +0.04	4.89	4.76	4.76	12,378
25 Jan 12	4.83650 -0.03	4.84	4.76	4.76	11,328
24 Jan 12	4.86480 +0.02	4.86	4.68	4.71	21,732
23 Jan 12	4.84660 -0.16	5.01	4.76	5.01	21,159
20 Jan 12	5.00920 +0.00	5.05	4.90	5.00	21,656
19 Jan 12	5.00820 +0.27	5.09	4.70	4.74	28,390
18 Jan 12	4.74060 +0.10	4.74	4.57	4.68	6,863
17 Jan 12	4.63970 +0.02	4.70	4.54	4.68	14,533
16 Jan 12	4.61840 +0.00	4.69	4.60	4.64	5,757
13 Jan 12	4.61440 -0.03	4.64	4.54	4.54	7,845
12 Jan 12	4.64270 +0.02	4.64	4.47	4.47	12,390
11 Jan 12	4.62450 -0.05	4.62	4.48	4.62	12,670
10 Jan 12	4.67100 +0.02	4.67	4.54	4.64	39,378
09 Jan 12	4.65180 -0.03	4.69	4.54	4.69	18,005
06 Jan 12	4.68510 -0.07	4.80	4.54	4.80	87,153
05 Jan 12	4.75370 +0.07	4.78	4.61	4.78	7,822
04 Jan 12	4.68410 +0.10	4.69	4.52	4.52	17,709
03 Jan 12	4.58510 -0.03	4.70	4.49	4.70	31,344
02 Jan 12	4.61440 -0.20	4.80	4.54	4.80	50,124
30 Dec 11	4.81530 +0.15	4.82	4.64	4.64	9,043
29 Dec 11	4.66390 -0.03	4.69	4.57	4.64	2,839
28 Dec 11	4.69520 +0.00	4.74	4.57	4.74	10,621
27 Dec 11	4.69520 -0.10	4.82	4.49	4.80	51,928
23 Dec 11	4.79510 +0.02	4.80	4.70	4.78	9,008
22 Dec 11	4.77500 +0.06	4.80	4.65	4.80	10,644
21 Dec 11	4.71540 +0.03	4.80	4.69	4.75	9,905
20 Dec 11	4.68510 -0.02	4.74	4.54	4.68	24,262
19 Dec 11	4.70530 +0.33	4.76	4.25	4.30	110,308
16 Dec 11	4.37410 -0.05	4.37	4.37	4.37	183
15 Dec 11	4.42050 -0.02	4.42	4.25	4.25	1,409
14 Dec 11	4.44070 +0.05	4.44	4.25	4.29	10,620
13 Dec 11	4.39230 +0.06	4.39	4.27	4.31	10,793
12 Dec 11	4.33670 -0.06	4.42	4.31	4.39	20,260
09 Dec 11	4.39230 -0.05	4.44	4.34	4.44	13,991
08 Dec 11	4.44070 +0.01	4.44	4.31	4.44	10,992
07 Dec 11	4.42660 +0.01	4.44	4.36	4.44	3,425
06 Dec 11	4.42050 +0.00	4.42	4.32	4.39	7,064
05 Dec 11	4.42260 -0.12	4.51	4.25	4.36	19,095
02 Dec 11	4.54270 +0.05	4.64	4.44	4.62	12,696
01 Dec 11	4.49320 -0.03	4.54	4.49	4.49	11,955
30 Nov 11	4.51850 +0.08	4.52	4.39	4.39	6,515
29 Nov 11	4.44280 -0.05	4.49	4.26	4.49	10,735
28 Nov 11	4.49320 +0.15	4.53	4.34	4.34	6,087
25 Nov 11	4.34180 +0.02	4.34	4.24	4.32	4,200
24 Nov 11	4.32060 +0.05	4.32	4.14	4.16	16,484
23 Nov 11	4.27110 -0.02	4.34	4.14	4.29	3,270
22 Nov 11	4.29130 -0.15	4.44	4.14	4.44	21,774
21 Nov 11	4.44280 -0.10	4.59	4.37	4.59	19,430
18 Nov 11	4.54370 +0.10	4.58	4.42	4.50	24,057
17 Nov 11	4.44680 -0.18	4.53	4.37	4.53	17,948
16 Nov 11	4.62960 -0.03	4.63	4.42	4.63	20,147
15 Nov 11	4.65480 -0.15	4.75	4.44	4.75	48,877
14 Nov 11	4.80520 +0.11	4.82	4.70	4.80	14,341
11 Nov 11	4.69520 +0.10	4.77	4.55	4.77	4,827
10 Nov 11	4.59520 -0.13	4.70	4.54	4.54	12,298
09 Nov 11	4.72550 -0.06	4.83	4.54	4.78	18,707
08 Nov 11	4.78100 +0.13	4.79	4.65	4.79	12,798
07 Nov 11	4.65480 +0.28	4.91	4.37	4.37	110,677
04 Nov 11	4.37210 +0.03	4.39	4.26	4.34	4,345
03 Nov 11	4.34180 +0.05	4.34	4.32	4.34	8,848
02 Nov 11	4.29130 +0.12	4.34	4.24	4.24	7,250
01 Nov 11	4.17520 -0.17	4.34	4.15	4.34	10,477
31 Oct 11	4.34180 +0.15	4.34	4.20	4.29	5,558
28 Oct 11	4.19540 +0.03	4.24	4.20	4.24	4,121
27 Oct 11	4.16510 +0.06	4.26	4.08	4.08	6,496
26 Oct 11	4.10950 -0.03	4.11	4.06	4.11	2,610
25 Oct 11	4.13980 +0.00	4.16	4.11	4.16	2,200
24 Oct 11	4.13980 -0.09	4.15	4.14	4.15	2,433
20 Oct 11	4.23070 -0.01	4.24	4.09	4.19	5,750
19 Oct 11	4.23880 +0.10	4.24	4.09	4.09	4,525
18 Oct 11	4.13980 +0.03	4.14	4.09	4.11	570
17 Oct 11	4.10950 +0.07	4.30	4.04	4.04	10,672
14 Oct 11	4.03680 +0.00	4.04	3.95	3.95	2,313
13 Oct 11	4.03890 +0.04	4.08	4.04	4.08	1,170
12 Oct 11	3.99850 -0.04	4.04	3.93	3.93	1,817
11 Oct 11	4.03890 -0.04	4.04	4.04	4.04	61
10 Oct 11	4.07720 +0.04	4.08	3.93	3.93	1,113
07 Oct 11	4.03790 +0.10	4.04	3.89	4.04	888
06 Oct 11	3.93690 +0.00	4.08	3.84	3.84	1,671
05 Oct 11	3.93690 +0.03	3.94	3.94	3.94	1,000
04 Oct 11	3.90760 -0.03	3.94	3.74	3.94	5,634
03 Oct 11	3.93790 -0.10	3.94	3.94	3.94	900
30 Sep 11	4.03790 +0.19	4.04	3.94	4.04	3,840
28 Sep 11	3.85210 -0.17	4.01	3.85	3.85	3,095
27 Sep 11	4.01870 +0.03	4.08	3.88	4.08	425
26 Sep 11	3.98840 +0.18	3.99	3.89	3.89	1,760
23 Sep 11	3.81270 +0.03	3.81	3.65	3.71	20,253
22 Sep 11	3.78640 -0.10	3.93	3.74	3.88	22,269
21 Sep 11	3.88640 +0.02	3.89	3.74	3.74	1,608
20 Sep 11	3.87020 +0.00	3.92	3.79	3.84	1,568
19 Sep 11	3.86820 +0.02	3.96	3.80	3.85	13,085
16 Sep 11	3.85210 +0.01	3.85	3.84	3.84	18,466
15 Sep 11	3.84700 +0.12	3.86	3.71	3.86	2,610
14 Sep 11	3.72590 +0.07	3.76	3.66	3.76	1,395
13 Sep 11	3.65520 +0.01	3.80	3.66	3.80	1,074
12 Sep 11	3.65010 -0.25	3.71	3.65	3.71	7,521
09 Sep 11	3.89550 +0.00	3.90	3.74	3.76	1,070
08 Sep 11	3.89450 -0.01	3.98	3.79	3.98	1,943
07 Sep 11	3.90050 +0.09	3.90	3.90	3.90	300
06 Sep 11	3.81070 +0.06	3.89	3.68	3.74	4,500
05 Sep 11	3.75110 -0.37	4.04	3.75	4.04	14,266
02 Sep 11	4.11960 +0.00	4.12	4.11	4.12	900
01 Sep 11	4.11860 +0.03	4.12	3.97	3.99	3,341
31 Aug 11	4.08940 +0.03	4.09	4.09	4.09	25
30 Aug 11	4.05910 +0.00	4.06	4.06	4.06	4,850
29 Aug 11	4.05910 -0.06	4.06	3.99	3.99	1,630
26 Aug 11	4.11960 -0.02	4.14	4.04	4.14	4,140
25 Aug 11	4.13980 +0.05	4.28	3.95	4.09	15,470
24 Aug 11	4.08830 +0.10	4.09	3.98	3.98	3,110
23 Aug 11	3.98540 -0.10	4.13	3.99	4.13	4,515
22 Aug 11	4.08940 -0.05	4.14	4.09	4.14	3,670
19 Aug 11	4.13980 -0.01	4.14	3.95	3.99	5,549
18 Aug 11	4.14990 -0.14	4.19	3.89	4.12	27,036
17 Aug 11	4.29130 -0.07	4.36	4.04	4.36	13,114
16 Aug 11	4.36200 -0.01	4.37	4.19	4.35	20,385
15 Aug 11	4.37210 +0.23	4.64	4.24	4.24	52,163
12 Aug 11	4.13980 +0.10	4.24	4.00	4.04	12,042
11 Aug 11	4.03890 +0.20	4.15	3.89	4.03	16,359
10 Aug 11	3.83690 +0.18	4.04	3.63	3.93	44,580
09 Aug 11	3.65520 +0.04	3.66	3.14	3.43	40,723
08 Aug 11	3.61070 +0.20	3.87	3.33	3.35	44,488
05 Aug 11	3.40680 -0.23	3.69	3.33	3.36	47,540
04 Aug 11	3.63400 -0.25	3.89	3.49	3.89	18,499
03 Aug 11	3.88440 -0.15	3.96	3.70	3.90	10,177
02 Aug 11	4.03580 +0.00	4.04	3.90	3.95	9,297
01 Aug 11	4.03790 +0.20	4.29	3.90	3.96	37,529
29 Jul 11	3.83690 -0.08	3.91	3.77	3.77	9,088
28 Jul 11	3.91670 +0.00	3.92	3.79	3.85	610
27 Jul 11	3.91670 +0.02	3.92	3.84	3.84	2,906
26 Jul 11	3.89750 +0.00	3.90	3.84	3.84	38,132
25 Jul 11	3.89750 +0.03	3.90	3.76	3.76	10,624
22 Jul 11	3.86320 -0.04	3.86	3.86	3.86	634
21 Jul 11	3.90150 -0.02	3.90	3.84	3.84	410
20 Jul 11	3.91670 +0.04	3.92	3.74	3.74	5,602
19 Jul 11	3.87430 +0.14	3.87	3.69	3.74	6,914
18 Jul 11	3.73600 -0.08	3.81	3.69	3.73	18,649
15 Jul 11	3.81170 -0.10	3.89	3.71	3.86	17,042
14 Jul 11	3.91270 -0.10	4.02	3.86	3.90	3,725
13 Jul 11	4.01360 +0.03	4.06	3.86	4.04	5,453
12 Jul 11	3.98840 -0.08	4.04	3.61	4.04	37,528
11 Jul 11	4.06610 -0.32	4.38	4.07	4.34	12,634
08 Jul 11	4.38120 +0.04	4.42	4.28	4.29	10,595
07 Jul 11	4.34180 -0.14	4.48	4.34	4.48	1,920
06 Jul 11	4.48310 -0.01	4.48	4.44	4.46	4,456
05 Jul 11	4.49320 +0.25	4.51	4.24	4.24	31,669
04 Jul 11	4.24080 +0.13	4.25	4.02	4.04	14,277
01 Jul 11	4.10950 +0.03	4.15	3.99	4.14	3,160
30 Jun 11	4.07930 -0.05	4.11	4.03	4.03	6,010
29 Jun 11	4.12970 +0.07	4.14	4.06	4.14	4,370
28 Jun 11	4.05910 -0.02	4.14	4.04	4.14	7,140
27 Jun 11	4.07930 -0.09	4.14	4.07	4.14	2,698
24 Jun 11	4.16910 -0.01	4.21	4.13	4.13	770
23 Jun 11	4.17720 +0.00	4.18	4.06	4.06	960
22 Jun 11	4.17920 -0.06	4.24	4.06	4.12	9,320
21 Jun 11	4.24080 -0.06	4.25	4.09	4.25	6,879
20 Jun 11	4.30140 -0.03	4.32	4.29	4.32	6,530
17 Jun 11	4.33170 +0.11	4.33	4.17	4.17	7,151
16 Jun 11	4.22060 +0.18	4.22	3.99	3.99	13,233
15 Jun 11	4.03890 -0.18	4.16	4.04	4.16	6,414
14 Jun 11	4.22060 +0.11	4.22	4.11	4.11	6,155
13 Jun 11	4.11460 +0.02	4.15	4.11	4.14	2,203
10 Jun 11	4.09950 +0.02	4.17	4.04	4.13	18,126
09 Jun 11	4.07930 +0.01	4.08	4.03	4.07	10,265
08 Jun 11	4.06820 +0.08	4.09	3.94	4.03	27,940
07 Jun 11	3.98540 +0.00	3.99	3.89	3.89	5,159
06 Jun 11	3.98840 -0.05	4.04	3.89	3.94	2,318
03 Jun 11	4.03680 -0.05	4.09	3.88	4.09	27,665
02 Jun 11	4.08940 -0.08	4.09	4.06	4.06	3,413
01 Jun 11	4.17010 +0.06	4.22	4.05	4.11	8,574
31 May 11	4.11460 -0.21	4.24	4.11	4.17	24,453
30 May 11	4.32870 +0.07	4.33	4.16	4.20	3,633
27 May 11	4.26100 -0.03	4.32	4.19	4.19	2,460
26 May 11	4.29030 -0.01	4.34	4.14	4.32	3,677
25 May 11	4.30140 +0.06	4.30	4.19	4.24	2,700
24 May 11	4.24080 -0.14	4.38	4.14	4.16	25,144
23 May 11	4.37710 -0.32	4.56	4.29	4.39	9,403
20 May 11	4.69720 +0.05	4.70	4.54	4.64	14,827
19 May 11	4.64470 -0.09	4.74	4.51	4.73	18,059
18 May 11	4.73560 +0.06	4.74	4.59	4.66	6,285
17 May 11	4.67500 +0.06	4.68	4.49	4.62	3,857
16 May 11	4.61950 -0.20	4.62	4.41	4.59	58,189
13 May 11	4.81640 +0.01	4.82	4.64	4.73	8,187
12 May 11	4.80630 +0.01	4.81	4.73	4.81	9,582
11 May 11	4.79620 -0.01	4.85	4.73	4.81	4,285
10 May 11	4.80630 +0.01	4.81	4.75	4.80	2,255
09 May 11	4.79620 +0.05	4.80	4.64	4.64	8,717
06 May 11	4.74570 -0.06	4.80	4.62	4.75	10,917
05 May 11	4.80630 -0.01	4.82	4.66	4.82	9,513
04 May 11	4.81640 +0.03	4.82	4.63	4.68	31,055
03 May 11	4.78610 -0.08	4.95	4.62	4.86	31,487
02 May 11	4.86680 +0.47	4.90	4.54	4.55	49,733
29 Apr 11	4.39330 -0.58	5.05	4.20	4.95	65,685
28 Apr 11	4.97290 +0.55	5.07	4.44	4.48	70,674
27 Apr 11	4.42260 +0.14	4.43	4.24	4.29	29,939
26 Apr 11	4.28120 +0.19	4.30	4.09	4.14	62,396
21 Apr 11	4.08940 -0.03	4.14	4.04	4.13	11,251
20 Apr 11	4.11960 +0.08	4.12	3.94	4.10	29,294
19 Apr 11	4.04090 -0.02	4.16	4.04	4.16	18,066
18 Apr 11	4.06010 -0.19	4.19	4.06	4.16	40,966
15 Apr 11	4.25090 +0.25	4.25	4.07	4.07	32,632
14 Apr 11	3.99850 +0.04	4.14	3.92	3.99	39,197
13 Apr 11	3.95810 +0.09	4.03	3.78	3.83	36,264
12 Apr 11	3.86720 -0.07	3.92	3.77	3.89	42,529
11 Apr 11	3.93790 +0.10	4.03	3.82	3.99	182,762
08 Apr 11	3.83690 +0.17	3.87	3.61	3.63	78,559
07 Apr 11	3.66530 +0.23	3.69	3.43	3.44	47,585
06 Apr 11	3.43300 -0.02	3.45	3.39	3.43	29,842
05 Apr 11	3.45320 +0.02	3.45	3.43	3.44	23,603
04 Apr 11	3.43300 +0.13	3.50	3.37	3.37	26,004
01 Apr 11	3.30180 -0.01	3.31	3.30	3.31	403
31 Mar 11	3.31090 +0.04	3.31	3.31	3.31	24
30 Mar 11	3.27150 -0.01	3.31	3.27	3.28	26,179
29 Mar 11	3.28160 -0.08	3.33	3.23	3.33	30,228
28 Mar 11	3.36240 -0.05	3.36	3.29	3.32	5,238
25 Mar 11	3.41080 +0.03	3.43	3.38	3.38	2,337
24 Mar 11	3.38260 +0.05	3.43	3.38	3.38	7,471
23 Mar 11	3.33210 +0.02	3.33	3.32	3.32	2,808
22 Mar 11	3.31190 -0.12	3.50	3.31	3.50	1,608
21 Mar 11	3.43300 +0.16	3.43	3.19	3.19	16,806
18 Mar 11	3.27050 +0.14	3.28	3.08	3.23	17,200
17 Mar 11	3.13010 +0.06	3.23	3.03	3.03	5,710
16 Mar 11	3.06550 +0.00	3.14	2.96	3.04	9,782
15 Mar 11	3.06950 -0.24	3.31	2.63	3.31	74,397
14 Mar 11	3.31190 -0.06	3.33	3.19	3.33	5,882
11 Mar 11	3.37250 -0.06	3.43	3.26	3.26	7,841
10 Mar 11	3.43300 -0.05	3.48	3.39	3.48	4,170
09 Mar 11	3.48350 -0.04	3.52	3.43	3.47	8,375
08 Mar 11	3.52390 -0.06	3.59	3.44	3.59	10,114
07 Mar 11	3.58450 +0.09	3.59	3.44	3.55	22,226
04 Mar 11	3.49360 -0.02	3.58	3.45	3.51	34,934
03 Mar 11	3.50880 +0.13	3.51	3.41	3.41	28,512
02 Mar 11	3.38260 +0.07	3.41	3.31	3.31	17,730
01 Mar 11	3.31190 -0.02	3.33	3.23	3.33	8,226
28 Feb 11	3.33110 +0.10	3.34	3.31	3.33	6,287
25 Feb 11	3.23210 +0.01	3.28	3.21	3.21	17,897
24 Feb 11	3.22000 -0.02	3.23	3.18	3.18	6,840
23 Feb 11	3.24220 -0.26	3.43	3.19	3.42	27,153
22 Feb 11	3.50370 +0.06	3.51	3.41	3.48	10,385
21 Feb 11	3.44310 +0.05	3.52	3.37	3.37	94,737
18 Feb 11	3.39160 +0.00	3.39	3.33	3.39	2,078
17 Feb 11	3.39270 +0.00	3.39	3.38	3.38	8,829
16 Feb 11	3.39270 +0.07	3.39	3.26	3.33	21,159
15 Feb 11	3.32000 -0.01	3.37	3.06	3.33	66,176
14 Feb 11	3.33210 -0.09	3.41	3.33	3.33	6,015
11 Feb 11	3.42190 +0.03	3.42	3.33	3.38	4,833
10 Feb 11	3.39160 -0.04	3.39	3.36	3.38	3,688
09 Feb 11	3.43300 -0.04	3.48	3.36	3.48	6,585
08 Feb 11	3.47340 +0.04	3.47	3.35	3.47	3,144
07 Feb 11	3.43300 +0.10	3.43	3.31	3.33	16,506
04 Feb 11	3.33210 -0.08	3.38	3.25	3.31	15,300
03 Feb 11	3.41180 +0.01	3.41	3.29	3.29	6,910
02 Feb 11	3.40270 -0.10	3.47	3.34	3.47	18,684
01 Feb 11	3.50370 -0.03	3.61	3.48	3.61	15,795
31 Jan 11	3.53400 +0.19	3.53	3.40	3.40	28,635
28 Jan 11	3.34220 -0.04	3.43	3.33	3.33	20,154
27 Jan 11	3.38260 +0.17	3.38	3.14	3.18	48,328
26 Jan 11	3.21090 +0.04	3.24	3.17	3.17	47,485
25 Jan 11	3.17050 +0.00	3.17	3.08	3.09	78,380
24 Jan 11	3.16950 +0.00	3.17	3.07	3.17	3,494
21 Jan 11	3.17050 +0.12	3.17	3.07	3.07	450
20 Jan 11	3.05240 -0.15	3.08	3.05	3.08	1,329
19 Jan 11	3.20080 -0.01	3.20	3.08	3.10	3,820
18 Jan 11	3.21090 +0.03	3.21	3.08	3.15	5,015
17 Jan 11	3.18060 -0.05	3.20	3.08	3.13	4,308
14 Jan 11	3.23010 +0.00	3.23	3.13	3.23	802
13 Jan 11	3.23010 +0.00	3.23	3.13	3.23	4,494
12 Jan 11	3.23110 +0.15	3.23	3.18	3.18	5,100
11 Jan 11	3.07960 -0.09	3.18	3.08	3.08	6,125
10 Jan 11	3.17250 -0.01	3.18	3.04	3.08	3,735
07 Jan 11	3.18060 -0.02	3.20	3.07	3.13	6,754
06 Jan 11	3.20080 +0.02	3.28	3.12	3.28	2,770
05 Jan 11	3.18060 -0.10	3.28	3.11	3.14	4,094
04 Jan 11	3.28060 -0.04	3.32	3.19	3.30	2,238
03 Jan 11	3.31890 +0.01	3.32	3.28	3.32	4,840
30 Dec 10	3.31190 +0.00	3.31	3.19	3.28	9,855
29 Dec 10	3.31190 +0.00	3.31	3.23	3.30	15,750
28 Dec 10	3.31090 +0.00	3.31	3.19	3.30	6,534
27 Dec 10	3.31090 -0.02	3.38	3.17	3.38	20,657
23 Dec 10	3.33210 +0.15	3.33	3.21	3.23	23,900
22 Dec 10	3.18060 +0.15	3.23	3.01	3.07	51,308
21 Dec 10	3.02920 -0.03	3.06	3.03	3.03	16,025
20 Dec 10	3.05840 -0.01	3.06	3.03	3.06	5,059
17 Dec 10	3.06450 +0.05	3.06	2.93	3.00	19,030
16 Dec 10	3.01910 -0.05	3.03	2.91	3.03	13,503
15 Dec 10	3.06950 +0.02	3.07	3.01	3.05	3,729
14 Dec 10	3.04930 +0.18	3.10	2.83	2.87	45,711
13 Dec 10	2.86760 +0.01	2.87	2.81	2.87	4,535
10 Dec 10	2.85750 +0.00	2.86	2.83	2.86	14,062
09 Dec 10	2.85750 -0.01	2.87	2.79	2.87	3,597
08 Dec 10	2.86760 +0.02	2.87	2.87	2.87	10
07 Dec 10	2.84740 +0.00	2.85	2.80	2.80	7,550
06 Dec 10	2.84740 -0.01	2.85	2.81	2.85	12,109
03 Dec 10	2.85550 +0.04	2.86	2.78	2.81	11,694
02 Dec 10	2.81610 -0.05	2.86	2.82	2.86	5,110
01 Dec 10	2.86760 +0.11	2.88	2.66	2.78	23,534
30 Nov 10	2.76260 +0.00	2.78	2.63	2.73	15,449
29 Nov 10	2.76660 +0.08	2.78	2.61	2.61	8,888
26 Nov 10	2.68580 +0.06	2.69	2.58	2.64	7,016
25 Nov 10	2.62530 +0.01	2.63	2.62	2.62	2,940
24 Nov 10	2.61520 +0.03	2.62	2.53	2.53	11,535
23 Nov 10	2.58390 +0.05	2.58	2.52	2.58	6,300
22 Nov 10	2.53440 +0.02	2.59	2.47	2.59	670
19 Nov 10	2.51420 -0.09	2.51	2.46	2.51	3,319
18 Nov 10	2.60410 +0.19	2.60	2.49	2.49	20,139
17 Nov 10	2.41830 +0.02	2.49	2.42	2.49	25
16 Nov 10	2.40310 -0.02	2.49	2.40	2.47	8,091
15 Nov 10	2.42430 +0.00	2.49	2.42	2.47	5,634
12 Nov 10	2.42130 -0.06	2.56	2.37	2.53	19,567
11 Nov 10	2.48390 +0.06	2.54	2.48	2.53	8,472
10 Nov 10	2.42330 +0.00	2.50	2.42	2.48	1,909
09 Nov 10	2.42330 -0.04	2.52	2.41	2.41	516
08 Nov 10	2.46370 +0.08	2.52	2.42	2.42	6,580
05 Nov 10	2.38390 +0.01	2.42	2.33	2.41	5,740
04 Nov 10	2.37280 -0.01	2.37	2.37	2.37	660
03 Nov 10	2.38290 +0.00	2.38	2.28	2.34	2,450
02 Nov 10	2.38290 +0.05	2.38	2.38	2.38	630
01 Nov 10	2.33240 +0.01	2.38	2.31	2.38	5,075
29 Oct 10	2.32230 -0.06	2.32	2.32	2.32	600
28 Oct 10	2.38290 -0.01	2.40	2.38	2.40	2,345
26 Oct 10	2.39300 +0.02	2.39	2.32	2.32	235
25 Oct 10	2.37280 -0.02	2.37	2.32	2.32	1,353
22 Oct 10	2.39300 -0.02	2.39	2.39	2.39	1,460
20 Oct 10	2.40820 +0.00	2.41	2.37	2.37	2,093
19 Oct 10	2.40820 +0.00	2.41	2.34	2.34	198
18 Oct 10	2.40820 +0.00	2.41	2.37	2.37	142
15 Oct 10	2.40820 +0.03	2.41	2.41	2.41	548
14 Oct 10	2.38290 +0.00	2.38	2.38	2.38	1,300
13 Oct 10	2.38290 +0.00	2.38	2.38	2.38	4,956
11 Oct 10	2.38290 +0.04	2.38	2.38	2.38	1,809
08 Oct 10	2.34250 -0.01	2.38	2.34	2.35	8,965
07 Oct 10	2.34960 +0.00	2.35	2.35	2.35	780
06 Oct 10	2.34960 +0.03	2.35	2.22	2.22	1,855
05 Oct 10	2.32230 -0.04	2.32	2.32	2.32	65
01 Oct 10	2.36270 +0.00	2.36	2.36	2.36	34
30 Sep 10	2.36270 +0.00	2.36	2.32	2.32	111
27 Sep 10	2.36170 -0.01	2.36	2.25	2.36	2,494
24 Sep 10	2.37180 +0.01	2.37	2.37	2.37	310
20 Sep 10	2.36270 +0.12	2.42	2.36	2.42	4,200
17 Sep 10	2.24460 -0.18	2.42	2.24	2.38	9,192
16 Sep 10	2.42330 +0.00	2.45	2.37	2.45	6,778
15 Sep 10	2.42330 +0.05	2.42	2.32	2.32	9,843
14 Sep 10	2.37280 +0.00	2.37	2.25	2.25	5,000
13 Sep 10	2.37280 +0.05	2.37	2.23	2.27	1,778
10 Sep 10	2.32230 -0.04	2.32	2.27	2.27	69
09 Sep 10	2.36270 +0.04	2.36	2.23	2.23	5,119
08 Sep 10	2.32230 -0.01	2.32	2.32	2.32	100
07 Sep 10	2.33240 -0.02	2.33	2.33	2.33	100
02 Sep 10	2.35260 +0.03	2.35	2.35	2.35	100
01 Sep 10	2.32230 +0.00	2.32	2.27	2.27	560
31 Aug 10	2.32230 -0.02	2.32	2.32	2.32	90
30 Aug 10	2.33750 +0.02	2.34	2.30	2.30	2,737
27 Aug 10	2.32230 -0.03	2.32	2.32	2.32	50
26 Aug 10	2.35160 -0.01	2.35	2.22	2.22	150
25 Aug 10	2.35670 +0.00	2.36	2.26	2.27	3,346
24 Aug 10	2.35260 +0.02	2.35	2.35	2.35	276
20 Aug 10	2.33240 +0.01	2.33	2.33	2.33	1,100
19 Aug 10	2.32230 -0.05	2.32	2.32	2.32	500
18 Aug 10	2.37280 -0.03	2.37	2.37	2.37	80
17 Aug 10	2.40720 +0.00	2.41	2.41	2.41	78
16 Aug 10	2.41020 +0.00	2.41	2.32	2.32	2,600
13 Aug 10	2.41320 +0.03	2.41	2.30	2.38	11,030
12 Aug 10	2.38290 +0.09	2.41	2.38	2.41	1,000
10 Aug 10	2.29310 -0.13	2.45	2.29	2.32	3,149
09 Aug 10	2.42330 +0.18	2.46	2.34	2.34	13,114
06 Aug 10	2.24160 -0.10	2.24	2.24	2.24	35
04 Aug 10	2.34250 +0.12	2.34	2.34	2.34	1
03 Aug 10	2.22640 -0.12	2.34	2.22	2.24	5,520
02 Aug 10	2.34250 +0.00	2.34	2.34	2.34	820
30 Jul 10	2.34250 +0.00	2.34	2.34	2.34	198
29 Jul 10	2.34250 -0.01	2.47	2.34	2.47	4,266
28 Jul 10	2.35260 -0.17	2.47	2.35	2.44	2,200
27 Jul 10	2.52230 -0.01	2.52	2.39	2.39	1,010
26 Jul 10	2.53440 +0.01	2.53	2.51	2.51	1,000
23 Jul 10	2.52430 +0.05	2.52	2.47	2.47	3,010
22 Jul 10	2.47180 +0.06	2.47	2.35	2.35	710
21 Jul 10	2.41320 +0.06	2.41	2.41	2.41	2,000
20 Jul 10	2.35260 -0.07	2.35	2.35	2.35	14
15 Jul 10	2.42130 +0.02	2.42	2.35	2.40	1,374
14 Jul 10	2.39810 +0.09	2.40	2.35	2.40	600
13 Jul 10	2.31230 -0.09	2.31	2.31	2.31	50
12 Jul 10	2.39810 +0.00	2.40	2.31	2.31	1,536
09 Jul 10	2.39810 +0.00	2.40	2.40	2.40	100
08 Jul 10	2.39810 +0.00	2.40	2.40	2.40	100
07 Jul 10	2.39810 +0.10	2.40	2.40	2.40	80
06 Jul 10	2.30220 -0.01	2.30	2.30	2.30	100
05 Jul 10	2.31230 +0.00	2.31	2.31	2.31	250
02 Jul 10	2.31230 -0.06	2.31	2.31	2.31	100
30 Jun 10	2.37280 +0.00	2.37	2.28	2.28	69
29 Jun 10	2.37280 +0.00	2.37	2.28	2.28	260
28 Jun 10	2.37280 +0.00	2.37	2.28	2.37	945
25 Jun 10	2.37280 -0.08	2.37	2.37	2.37	130
22 Jun 10	2.44960 -0.01	2.46	2.37	2.37	3,886
21 Jun 10	2.46370 -0.04	2.47	2.46	2.47	1,110
18 Jun 10	2.50410 +0.24	2.50	2.36	2.36	15,099
14 Jun 10	2.26180 +0.02	2.26	2.26	2.26	500
11 Jun 10	2.24160 -0.02	2.32	2.24	2.32	300
10 Jun 10	2.25970 -0.13	2.26	2.26	2.26	100
04 Jun 10	2.39200 -0.01	2.39	2.32	2.32	2,020
02 Jun 10	2.39810 +0.02	2.40	2.27	2.27	117
01 Jun 10	2.38190 +0.01	2.38	2.22	2.32	9,115
31 May 10	2.37280 +0.01	2.37	2.37	2.37	132
28 May 10	2.36270 -0.04	2.36	2.36	2.36	148
27 May 10	2.39810 -0.01	2.40	2.40	2.40	2,100
26 May 10	2.40310 +0.20	2.40	2.24	2.24	7,110
25 May 10	2.20120 -0.04	2.20	2.20	2.20	1,500
21 May 10	2.24160 +0.00	2.24	2.18	2.18	860
20 May 10	2.24160 -0.02	2.24	2.24	2.24	1,735
19 May 10	2.26080 -0.01	2.28	2.22	2.28	3,015
18 May 10	2.27190 -0.05	2.27	2.23	2.23	800
17 May 10	2.32230 -0.07	2.32	2.23	2.28	5,194
14 May 10	2.39200 -0.03	2.40	2.28	2.34	7,600
13 May 10	2.42330 +0.00	2.42	2.42	2.42	1,000
12 May 10	2.42330 +0.05	2.50	2.30	2.30	12,592
11 May 10	2.37280 +0.13	2.37	2.23	2.32	5,378
07 May 10	2.24660 -0.13	2.27	2.23	2.27	2,980
06 May 10	2.37180 +0.05	2.37	2.36	2.36	1,700
05 May 10	2.32230 +0.00	2.32	2.32	2.32	500
04 May 10	2.32230 +0.00	2.36	2.32	2.32	4,150
03 May 10	2.32230 +0.10	2.32	2.32	2.32	2,300
30 Apr 10	2.22140 -0.11	2.34	2.22	2.34	400
29 Apr 10	2.33140 +0.01	2.33	2.23	2.23	3,615
28 Apr 10	2.31730 -0.21	2.37	2.15	2.37	17,350
27 Apr 10	2.52430 -0.02	2.52	2.42	2.52	1,031
26 Apr 10	2.54450 +0.07	2.54	2.42	2.47	1,100
23 Apr 10	2.47380 -0.08	2.54	2.47	2.54	13,165
22 Apr 10	2.55460 +0.00	2.55	2.55	2.55	207
21 Apr 10	2.55460 -0.06	2.55	2.52	2.52	5,985
20 Apr 10	2.61520 +0.14	2.62	2.47	2.47	21,285
19 Apr 10	2.47380 -0.06	2.47	2.42	2.47	3,630
16 Apr 10	2.53440 +0.16	2.54	2.37	2.37	17,550
15 Apr 10	2.37280 +0.05	2.37	2.36	2.36	5,000
14 Apr 10	2.32230 +0.10	2.32	2.27	2.27	16,581
13 Apr 10	2.22140 -0.03	2.26	2.20	2.20	2,544
12 Apr 10	2.25170 +0.03	2.27	2.25	2.27	839
09 Apr 10	2.22040 +0.01	2.22	2.22	2.22	60
08 Apr 10	2.21030 -0.09	2.21	2.14	2.17	5,935
06 Apr 10	2.30220 -0.01	2.31	2.23	2.23	9,710
01 Apr 10	2.31230 -0.06	2.32	2.22	2.26	5,035
31 Mar 10	2.37280 +0.07	2.37	2.37	2.37	200
30 Mar 10	2.30220 -0.09	2.42	2.30	2.42	3,500
29 Mar 10	2.39300 +0.03	2.39	2.27	2.27	4,180
26 Mar 10	2.36170 +0.00	2.36	2.35	2.35	4,380
25 Mar 10	2.36270 +0.05	2.36	2.36	2.36	143
24 Mar 10	2.31230 -0.06	2.31	2.27	2.28	3,050
23 Mar 10	2.37280 +0.00	2.37	2.32	2.32	185
22 Mar 10	2.37280 -0.02	2.37	2.29	2.32	6,120
19 Mar 10	2.39300 +0.00	2.39	2.39	2.39	730
18 Mar 10	2.39300 -0.02	2.46	2.36	2.41	4,280
17 Mar 10	2.41320 -0.05	2.46	2.41	2.44	15,835
16 Mar 10	2.46370 +0.02	2.46	2.35	2.44	10,039
15 Mar 10	2.44250 +0.12	2.51	2.32	2.32	73,967
12 Mar 10	2.32230 +0.10	2.37	2.24	2.24	21,119
11 Mar 10	2.22140 +0.05	2.22	2.17	2.17	5,710
10 Mar 10	2.17090 +0.02	2.17	2.10	2.13	1,590
09 Mar 10	2.15070 +0.02	2.15	2.13	2.15	4,510
08 Mar 10	2.13050 +0.07	2.13	2.02	2.05	8,357
05 Mar 10	2.05980 +0.02	2.06	2.06	2.06	95
04 Mar 10	2.03960 +0.00	2.04	2.00	2.00	1,900
03 Mar 10	2.03960 +0.02	2.04	2.00	2.04	3,630
02 Mar 10	2.01940 -0.05	2.12	2.02	2.12	3,344
01 Mar 10	2.06990 -0.03	2.13	2.03	2.13	1,650
26 Feb 10	2.10020 -0.01	2.10	2.08	2.08	250
25 Feb 10	2.11030 -0.09	2.11	2.11	2.11	1,000
22 Feb 10	2.20120 +0.08	2.20	2.12	2.12	1,000
19 Feb 10	2.12040 -0.05	2.20	2.12	2.17	3,450
18 Feb 10	2.17090 +0.00	2.17	2.12	2.17	704
17 Feb 10	2.17090 -0.03	2.17	2.14	2.14	1,400
16 Feb 10	2.20120 +0.00	2.20	2.20	2.20	100
15 Feb 10	2.20120 +0.00	2.20	2.20	2.20	292
12 Feb 10	2.20120 +0.00	2.20	2.11	2.13	5,773
11 Feb 10	2.20120 -0.02	2.20	2.20	2.20	400
10 Feb 10	2.21630 +0.02	2.22	2.14	2.14	200
09 Feb 10	2.19610 +0.00	2.20	2.14	2.14	906
08 Feb 10	2.19610 -0.01	2.20	2.20	2.20	100
04 Feb 10	2.20120 -0.02	2.20	2.20	2.20	250
01 Feb 10	2.21940 -0.01	2.22	2.17	2.17	800
29 Jan 10	2.23150 +0.03	2.23	2.12	2.12	1,780
28 Jan 10	2.20120 +0.03	2.20	2.20	2.20	80
26 Jan 10	2.17090 -0.05	2.17	2.12	2.12	3,161
25 Jan 10	2.22140 -0.03	2.22	2.05	2.05	3,931
22 Jan 10	2.25170 -0.08	2.25	2.12	2.22	6,745
20 Jan 10	2.33240 -0.06	2.38	2.18	2.38	5,325
18 Jan 10	2.39300 +0.02	2.39	2.26	2.26	1,678
15 Jan 10	2.37280 -0.03	2.37	2.32	2.32	2,487
14 Jan 10	2.40310 +0.02	2.40	2.40	2.40	150
13 Jan 10	2.38290 -0.02	2.38	2.27	2.38	1,462
12 Jan 10	2.40310 -0.01	2.40	2.40	2.40	117
11 Jan 10	2.41320 +0.04	2.41	2.41	2.41	100
08 Jan 10	2.37280 -0.02	2.38	2.37	2.38	200
07 Jan 10	2.39300 +0.02	2.39	2.39	2.39	86
06 Jan 10	2.37280 -0.04	2.37	2.32	2.32	3,000
05 Jan 10	2.41320 -0.01	2.41	2.29	2.37	1,490
04 Jan 10	2.42330 -0.01	2.42	2.32	2.32	1,320
30 Dec 09	2.43340 -0.03	2.43	2.30	2.32	10,086
29 Dec 09	2.46370 +0.13	2.46	2.22	2.22	16,250
28 Dec 09	2.33240 +0.00	2.33	2.19	2.27	6,650

Softing AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.41000 +0.00	2.41	2.32	2.41	535
19 Oct 26	2.41000 +0.00	2.41	2.33	2.41	353
16 Oct 26	2.41000 +0.00	2.41	2.37	2.41	2,275
15 Oct 26	2.41000 -0.02	2.44	2.32	2.42	2,275
14 Oct 26	2.43000 +0.02	2.43	2.41	2.43	142
13 Oct 26	2.41000 -0.01	2.42	2.41	2.42	142
12 Oct 26	2.42000 -0.01	2.43	2.35	2.43	142
09 Oct 26	2.43000 +0.01	2.43	2.41	2.43	79
08 Oct 26	2.42000 +0.00	2.42	2.41	2.42	79
07 Oct 26	2.42000 -0.01	2.42	2.42	2.42	79
06 Oct 26	2.43000 +0.01	2.43	2.42	2.42	79
05 Oct 26	2.42000 +0.02	2.42	2.35	2.40	79
02 Oct 26	2.40000 +0.03	2.40	2.40	2.40	1,314
01 Oct 26	2.37000 -0.03	2.40	2.37	2.40	1,314
30 Sep 26	2.40000 +0.00	2.40	2.40	2.40	1,314
29 Sep 26	2.40000 +0.02	2.40	2.40	2.40	1,314
28 Sep 26	2.38000 +0.00	2.43	2.32	2.38	1,314
25 Sep 26	2.38000 +0.00	2.42	2.38	2.38	1
24 Sep 26	2.38000 -0.01	2.43	2.33	2.38	438
23 Sep 26	2.39000 +0.00	2.39	2.38	2.38	73
22 Sep 26	2.39000 -0.02	2.41	2.34	2.41	73
21 Sep 26	2.41000 +0.02	2.41	2.38	2.39	71
18 Sep 26	2.39000 -0.01	2.45	2.34	2.41	71
17 Sep 26	2.40000 -0.01	2.41	2.32	2.41	84
16 Sep 26	2.41000 +0.05	2.41	2.38	2.38	27
15 Sep 26	2.36000 -0.01	2.37	2.36	2.37	27
14 Sep 26	2.37000 -0.02	2.38	2.32	2.38	27
11 Sep 26	2.39000 +0.03	2.45	2.39	2.39	4
10 Sep 26	2.36000 -0.01	2.38	2.36	2.38	102
09 Sep 26	2.37000 -0.05	2.40	2.37	2.40	102
08 Sep 26	2.42000 +0.01	2.42	2.34	2.40	102
07 Sep 26	2.41000 -0.03	2.43	2.35	2.43	1,576
04 Sep 26	2.44000 +0.01	2.44	2.32	2.33	1,162
03 Sep 26	2.43000 +0.07	2.43	2.32	2.39	6,280
02 Sep 26	2.36000 +0.00	2.36	2.32	2.32	1,839
01 Sep 26	2.36000 -0.02	2.36	2.32	2.32	230
31 Aug 26	2.38000 -0.08	2.51	2.36	2.51	2,839
28 Aug 26	2.46000 +0.00	2.46	2.40	2.40	102
27 Aug 26	2.46000 +0.00	2.51	2.40	2.51	806
26 Aug 26	2.46000 +0.00	2.51	2.40	2.51	226
25 Aug 26	2.46000 -0.05	2.51	2.40	2.51	6,347
24 Aug 26	2.51000 +0.01	2.51	2.51	2.51	1
21 Aug 26	2.50000 +0.07	2.55	2.50	2.55	1
20 Aug 26	2.43000 -0.04	2.43	2.43	2.43	1,769
19 Aug 26	2.47000 +0.00	2.47	2.47	2.47	1,769
18 Aug 26	2.47000 +0.00	2.47	2.47	2.47	1,769
17 Aug 26	2.47000 +0.03	2.47	2.47	2.47	1,769
14 Aug 26	2.44000 +0.05	2.48	2.36	2.48	1,769
13 Aug 26	2.39000 -0.02	2.46	2.33	2.46	4,886
12 Aug 26	2.41000 +0.01	2.41	2.33	2.33	16
11 Aug 26	2.40000 +0.07	2.48	2.33	2.48	28
10 Aug 26	2.33000 -0.08	2.48	2.32	2.32	237
07 Aug 26	2.41000 +0.01	2.46	2.35	2.35	5,298
06 Aug 26	2.40000 -0.03	2.45	2.33	2.43	36
05 Aug 26	2.43000 -0.02	2.55	2.33	2.55	1,524
04 Aug 26	2.45000 -0.03	2.45	2.45	2.45	6,773
03 Aug 26	2.48000 +0.12	2.78	2.36	2.50	6,773
31 Jul 26	2.36000 -0.10	2.40	2.32	2.40	258
30 Jul 26	2.46000 -0.04	2.46	2.46	2.46	19
29 Jul 26	2.50000 +0.02	2.50	2.50	2.50	19
28 Jul 26	2.48000 +0.02	2.57	2.48	2.57	19
27 Jul 26	2.46000 -0.03	2.46	2.46	2.46	300
24 Jul 26	2.49000 +0.08	2.49	2.49	2.49	81
23 Jul 26	2.41000 -0.02	2.41	2.41	2.41	81
22 Jul 26	2.43000 +0.03	2.50	2.40	2.50	81
21 Jul 26	2.40000 +0.14	2.40	2.39	2.39	750
20 Jul 26	2.26000 -0.20	2.54	2.20	2.54	2,212
17 Jul 26	2.46000 +0.00	2.54	2.36	2.54	1,209
16 Jul 26	2.46000 -0.01	2.46	2.46	2.46	1,992
15 Jul 26	2.47000 -0.03	2.52	2.36	2.40	1,992
14 Jul 26	2.50000 +0.00	2.57	2.50	2.57	6
13 Jul 26	2.50000 -0.02	2.58	2.50	2.58	85
10 Jul 26	2.52000 +0.02	2.57	2.52	2.57	1
09 Jul 26	2.50000 -0.01	2.59	2.38	2.59	42
08 Jul 26	2.51000 +0.01	2.51	2.46	2.46	100
07 Jul 26	2.50000 -0.10	2.70	2.50	2.70	501
06 Jul 26	2.60000 +0.03	2.60	2.60	2.60	137
03 Jul 26	2.57000 +0.00	2.65	2.50	2.65	137
02 Jul 26	2.57000 -0.12	2.63	2.50	2.60	447
01 Jul 26	2.69000 +0.14	2.80	2.64	2.64	3,300
30 Jun 26	2.55000 +0.03	2.55	2.48	2.48	1
29 Jun 26	2.52000 -0.15	2.56	2.49	2.55	6,423
26 Jun 26	2.67000 +0.02	2.78	2.67	2.78	1,799
25 Jun 26	2.65000 +0.01	2.65	2.65	2.65	3,849
24 Jun 26	2.64000 -0.16	2.64	2.60	2.60	3,849
23 Jun 26	2.80000 +0.00	2.80	2.80	2.80	500
22 Jun 26	2.80000 +0.02	2.84	2.80	2.84	500
19 Jun 26	2.78000 +0.02	2.78	2.78	2.78	100
18 Jun 26	2.76000 +0.00	2.84	2.76	2.84	100
17 Jun 26	2.76000 -0.03	2.88	2.75	2.88	11
16 Jun 26	2.79000 +0.00	2.92	2.78	2.92	19
15 Jun 26	2.79000 +0.04	2.79	2.69	2.69	351
12 Jun 26	2.75000 +0.00	2.75	2.75	2.75	97
11 Jun 26	2.75000 -0.07	2.75	2.71	2.71	97
10 Jun 26	2.82000 -0.04	2.82	2.82	2.82	51
09 Jun 26	2.86000 +0.07	2.88	2.86	2.87	51
08 Jun 26	2.79000 -0.03	2.79	2.79	2.79	2,732
05 Jun 26	2.82000 +0.03	2.82	2.82	2.82	2,732
04 Jun 26	2.79000 +0.00	2.79	2.79	2.79	2,732
03 Jun 26	2.79000 -0.01	2.79	2.79	2.79	2,732
02 Jun 26	2.80000 +0.03	2.89	2.72	2.89	2,732
01 Jun 26	2.77000 -0.06	2.77	2.70	2.71	1,750
29 May 26	2.83000 -0.02	2.83	2.83	2.83	300
28 May 26	2.85000 -0.02	2.95	2.85	2.95	300
27 May 26	2.87000 +0.04	2.87	2.87	2.87	27
26 May 26	2.83000 +0.02	2.83	2.83	2.83	27
25 May 26	2.81000 +0.00	2.81	2.81	2.81	27
22 May 26	2.81000 +0.00	2.81	2.72	2.72	27
21 May 26	2.81000 +0.00	2.81	2.81	2.81	100
20 May 26	2.81000 -0.01	2.89	2.81	2.89	100
19 May 26	2.82000 -0.01	2.90	2.82	2.90	110
18 May 26	2.83000 +0.09	2.97	2.72	2.97	1,502
15 May 26	2.74000 +0.24	2.96	2.58	2.58	6,251
14 May 26	2.50000 -0.34	2.93	2.50	2.93	8,377
13 May 26	2.84000 -0.06	2.84	2.80	2.80	289
12 May 26	2.90000 +0.00	3.00	2.90	3.00	1
11 May 26	2.90000 +0.10	2.99	2.90	2.99	1,050
08 May 26	2.80000 -0.10	2.80	2.80	2.80	200
07 May 26	2.90000 +0.02	2.90	2.90	2.90	579
06 May 26	2.88000 -0.03	2.94	2.80	2.94	579
05 May 26	2.91000 +0.10	3.00	2.91	2.92	3,558
04 May 26	2.81000 -0.12	2.81	2.70	2.80	2,624
30 Apr 26	2.93000 -0.01	2.93	2.73	2.83	689
29 Apr 26	2.94000 +0.00	2.94	2.94	2.94	529
28 Apr 26	2.94000 +0.00	2.94	2.94	2.94	529
27 Apr 26	2.94000 -0.05	2.94	2.94	2.94	529
24 Apr 26	2.99000 +0.01	2.99	2.99	2.99	529
23 Apr 26	2.98000 +0.01	3.00	2.98	3.00	529
22 Apr 26	2.97000 -0.06	3.19	2.82	3.19	2,105
21 Apr 26	3.03000 +0.00	3.03	3.03	3.03	940
20 Apr 26	3.03000 +0.01	3.04	2.93	2.96	940
17 Apr 26	3.02000 +0.02	3.02	2.96	2.96	83
16 Apr 26	3.00000 +0.24	3.14	2.90	2.90	11,970
15 Apr 26	2.76000 -0.14	2.84	2.62	2.80	4,389
14 Apr 26	2.90000 +0.00	2.90	2.80	2.84	236
13 Apr 26	2.90000 +0.00	2.90	2.80	2.80	125
10 Apr 26	2.90000 -0.03	2.97	2.80	2.97	212
09 Apr 26	2.93000 -0.02	2.93	2.93	2.93	2
08 Apr 26	2.95000 +0.05	2.95	2.95	2.95	2
07 Apr 26	2.90000 -0.04	2.90	2.90	2.90	2
02 Apr 26	2.94000 -0.02	2.94	2.94	2.94	2
01 Apr 26	2.96000 -0.02	3.00	2.96	3.00	2
31 Mar 26	2.98000 +0.00	2.98	2.98	2.98	17
30 Mar 26	2.98000 +0.06	2.98	2.82	2.84	17
27 Mar 26	2.92000 +0.02	2.92	2.92	2.92	165
26 Mar 26	2.90000 -0.06	2.90	2.90	2.90	165
25 Mar 26	2.96000 -0.04	3.02	2.90	2.96	4,287
24 Mar 26	3.00000 +0.12	3.00	2.98	2.98	5,550
23 Mar 26	2.88000 +0.02	3.00	2.86	2.86	10,536
20 Mar 26	2.86000 +0.04	2.88	2.84	2.88	1,260
19 Mar 26	2.82000 +0.04	2.82	2.74	2.74	132
18 Mar 26	2.78000 -0.04	2.80	2.72	2.80	5,161
17 Mar 26	2.82000 +0.00	2.82	2.82	2.82	0
16 Mar 26	2.82000 -0.04	2.82	2.76	2.76	7,239
13 Mar 26	2.86000 +0.04	2.86	2.76	2.76	239
12 Mar 26	2.82000 +0.02	2.82	2.82	2.82	20
11 Mar 26	2.80000 +0.00	2.80	2.80	2.80	20
10 Mar 26	2.80000 +0.00	2.80	2.80	2.80	15
09 Mar 26	2.80000 +0.00	2.80	2.74	2.74	113
06 Mar 26	2.80000 +0.00	2.80	2.72	2.74	2,770
05 Mar 26	2.80000 -0.04	2.88	2.80	2.88	1,079
04 Mar 26	2.84000 -0.02	2.84	2.84	2.84	500
03 Mar 26	2.86000 -0.04	2.86	2.86	2.86	100
02 Mar 26	2.90000 +0.00	2.90	2.90	2.90	100
27 Feb 26	2.90000 -0.02	2.90	2.90	2.90	100
26 Feb 26	2.92000 +0.00	2.92	2.92	2.92	3,172
25 Feb 26	2.92000 +0.04	2.92	2.92	2.92	3,172
24 Feb 26	2.88000 -0.04	2.88	2.88	2.88	3,172
23 Feb 26	2.92000 +0.00	2.98	2.90	2.90	3,172
20 Feb 26	2.92000 +0.08	2.92	2.90	2.90	1,421
19 Feb 26	2.84000 +0.00	2.84	2.84	2.84	2,000
18 Feb 26	2.84000 +0.00	2.90	2.84	2.90	5,300
17 Feb 26	2.84000 +0.02	2.90	2.84	2.90	50
16 Feb 26	2.82000 +0.00	2.82	2.82	2.82	150
13 Feb 26	2.82000 -0.02	2.88	2.82	2.88	150
12 Feb 26	2.84000 +0.00	2.84	2.84	2.84	301
11 Feb 26	2.84000 +0.02	2.88	2.84	2.88	75
10 Feb 26	2.82000 -0.04	2.82	2.72	2.72	4
09 Feb 26	2.86000 +0.04	2.90	2.86	2.90	20
06 Feb 26	2.82000 +0.06	2.90	2.82	2.90	75
05 Feb 26	2.76000 -0.06	2.80	2.72	2.72	1,040
04 Feb 26	2.82000 -0.02	2.82	2.76	2.76	954
03 Feb 26	2.84000 +0.06	2.84	2.84	2.84	299
02 Feb 26	2.78000 +0.00	2.78	2.78	2.78	6,195
30 Jan 26	2.78000 +0.00	2.84	2.70	2.84	6,195
29 Jan 26	2.78000 -0.04	2.78	2.68	2.68	366
28 Jan 26	2.82000 -0.10	2.94	2.78	2.92	5,096
27 Jan 26	2.92000 +0.02	2.92	2.84	2.84	10
26 Jan 26	2.90000 +0.04	2.94	2.90	2.94	667
23 Jan 26	2.86000 +0.02	2.86	2.86	2.86	1,000
22 Jan 26	2.84000 +0.10	2.84	2.84	2.84	1,000
21 Jan 26	2.74000 -0.04	2.74	2.74	2.74	1,000
20 Jan 26	2.78000 +0.00	2.78	2.78	2.78	1,000
19 Jan 26	2.78000 -0.04	2.78	2.68	2.68	1,000
16 Jan 26	2.82000 -0.02	2.90	2.70	2.72	5,911
15 Jan 26	2.84000 -0.02	2.84	2.84	2.84	190
14 Jan 26	2.86000 +0.06	2.86	2.80	2.80	190
13 Jan 26	2.80000 -0.14	2.80	2.80	2.80	3,222
12 Jan 26	2.94000 +0.04	2.96	2.94	2.96	270
09 Jan 26	2.90000 +0.14	2.90	2.80	2.80	1,107
08 Jan 26	2.76000 +0.00	2.78	2.76	2.78	739
07 Jan 26	2.76000 +0.08	2.76	2.74	2.74	4
06 Jan 26	2.68000 -0.02	2.70	2.68	2.70	170
05 Jan 26	2.70000 +0.00	2.70	2.70	2.70	500
02 Jan 26	2.70000 +0.06	2.70	2.70	2.70	316
30 Dec 25	2.64000 +0.04	2.70	2.64	2.70	316
29 Dec 25	2.60000 -0.02	2.66	2.60	2.66	3,839
23 Dec 25	2.62000 +0.00	2.62	2.62	2.62	5
22 Dec 25	2.62000 +0.00	2.62	2.62	2.62	0
19 Dec 25	2.62000 -0.38	2.96	2.62	2.96	1,330
18 Dec 25	3.00000 +0.00	3.00	3.00	3.00	4,750
17 Dec 25	3.00000 +0.00	3.00	3.00	3.00	8
16 Dec 25	3.00000 +0.00	3.00	3.00	3.00	5,640
15 Dec 25	3.00000 +0.00	3.00	3.00	3.00	2,581
12 Dec 25	3.00000 +0.00	3.00	3.00	3.00	397
11 Dec 25	3.00000 +0.36	3.00	2.80	2.84	11,639
10 Dec 25	2.64000 -0.02	2.64	2.60	2.60	3,700
09 Dec 25	2.66000 -0.04	2.74	2.64	2.68	9,392
08 Dec 25	2.70000 -0.04	2.72	2.64	2.68	3,534
05 Dec 25	2.74000 -0.12	2.86	2.64	2.86	12,220
04 Dec 25	2.86000 -0.12	3.00	2.86	3.00	6,687
03 Dec 25	2.98000 +0.00	2.98	2.98	2.98	1,314
02 Dec 25	2.98000 +0.06	2.98	2.98	2.98	1,314
01 Dec 25	2.92000 -0.02	2.92	2.92	2.92	0
28 Nov 25	2.94000 +0.00	2.98	2.94	2.98	464
27 Nov 25	2.94000 +0.00	2.94	2.94	2.94	0
26 Nov 25	2.94000 +0.00	2.94	2.94	2.94	0
25 Nov 25	2.94000 -0.14	3.04	2.94	2.94	998
24 Nov 25	3.08000 -0.04	3.08	3.08	3.08	3,513
21 Nov 25	3.12000 +0.06	3.14	2.94	3.14	3,513
20 Nov 25	3.06000 -0.04	3.06	2.94	3.00	5,477
19 Nov 25	3.10000 +0.10	3.18	3.10	3.10	7,610
18 Nov 25	3.00000 +0.02	3.00	2.90	2.94	8
17 Nov 25	2.98000 +0.02	2.98	2.98	2.98	2,158
14 Nov 25	2.96000 +0.04	2.98	2.94	2.94	2,158
13 Nov 25	2.92000 +0.00	2.92	2.92	2.92	3,701
12 Nov 25	2.92000 -0.10	3.02	2.82	2.88	5,381
11 Nov 25	3.02000 +0.00	3.12	3.02	3.06	4,371
10 Nov 25	3.02000 -0.16	3.08	2.86	2.92	5,349
07 Nov 25	3.18000 +0.00	3.18	3.18	3.18	13,142
06 Nov 25	3.18000 -0.02	3.18	3.18	3.18	5,526
05 Nov 25	3.20000 +0.00	3.20	3.20	3.20	5,526
04 Nov 25	3.20000 +0.00	3.28	3.20	3.22	5,526
03 Nov 25	3.20000 +0.04	3.20	3.12	3.12	5,488
31 Oct 25	3.16000 -0.02	3.16	3.16	3.16	17,811
30 Oct 25	3.18000 -0.08	3.28	3.10	3.28	17,811
29 Oct 25	3.26000 +0.04	3.30	3.20	3.30	9,420
28 Oct 25	3.22000 +0.04	3.22	3.10	3.10	2,100
27 Oct 25	3.18000 +0.00	3.22	3.18	3.22	300
24 Oct 25	3.18000 +0.00	3.18	3.18	3.18	1,018
23 Oct 25	3.18000 -0.04	3.18	3.12	3.12	1,018
22 Oct 25	3.22000 +0.12	3.22	3.16	3.16	3,675
21 Oct 25	3.10000 +0.00	3.18	3.04	3.04	1,739
20 Oct 25	3.10000 -0.10	3.20	2.98	3.20	8,644
17 Oct 25	3.20000 -0.02	3.20	3.20	3.20	5,055
16 Oct 25	3.22000 +0.02	3.28	3.22	3.28	5,055
15 Oct 25	3.20000 +0.08	3.20	3.20	3.20	3,813
14 Oct 25	3.12000 +0.00	3.12	3.12	3.12	1,738
13 Oct 25	3.12000 -0.02	3.12	3.12	3.12	1,738
10 Oct 25	3.14000 -0.02	3.20	3.14	3.18	1,738
09 Oct 25	3.16000 +0.06	3.20	3.16	3.18	1,000
08 Oct 25	3.10000 +0.02	3.10	3.10	3.10	362
07 Oct 25	3.08000 +0.10	3.08	2.98	2.98	73
06 Oct 25	2.98000 -0.18	3.18	2.98	3.18	3,146
03 Oct 25	3.16000 +0.06	3.20	3.16	3.20	5
02 Oct 25	3.10000 -0.06	3.20	3.08	3.10	5,662
01 Oct 25	3.16000 +0.02	3.28	3.16	3.28	1,001
30 Sep 25	3.14000 +0.00	3.14	3.14	3.14	2,450
29 Sep 25	3.14000 -0.56	3.60	3.10	3.58	8,722
26 Sep 25	3.70000 +0.02	3.70	3.70	3.70	779
25 Sep 25	3.68000 +0.16	3.68	3.64	3.64	1,570
24 Sep 25	3.52000 -0.18	3.60	3.52	3.60	1,722
23 Sep 25	3.70000 +0.10	3.70	3.58	3.58	2,163
22 Sep 25	3.60000 +0.00	3.60	3.60	3.60	400
19 Sep 25	3.60000 +0.00	3.60	3.60	3.60	5,301
18 Sep 25	3.60000 -0.06	3.60	3.60	3.60	5,301
17 Sep 25	3.66000 -0.28	3.82	3.56	3.82	5,301
16 Sep 25	3.94000 +0.44	4.04	3.62	3.62	7,932
15 Sep 25	3.50000 +0.00	3.50	3.50	3.50	175
12 Sep 25	3.50000 +0.08	3.54	3.50	3.54	175
11 Sep 25	3.42000 -0.06	3.42	3.36	3.36	64
10 Sep 25	3.48000 -0.04	3.48	3.48	3.48	79
09 Sep 25	3.52000 -0.16	3.56	3.52	3.56	1,190
08 Sep 25	3.68000 -0.20	3.68	3.50	3.50	4,423
05 Sep 25	3.88000 +0.00	3.88	3.88	3.88	1,433
04 Sep 25	3.88000 +0.00	3.88	3.88	3.88	1,433
03 Sep 25	3.88000 -0.08	3.88	3.88	3.88	1,433
02 Sep 25	3.96000 -0.02	3.96	3.96	3.96	1,433
01 Sep 25	3.98000 -0.16	4.24	3.98	4.24	1,433
29 Aug 25	4.14000 +0.68	4.20	3.66	3.66	6,948
28 Aug 25	3.46000 -0.18	3.68	3.46	3.68	957
27 Aug 25	3.64000 -0.02	3.64	3.64	3.64	2,882
26 Aug 25	3.66000 +0.18	3.72	3.50	3.60	2,882
25 Aug 25	3.48000 -0.14	3.70	3.48	3.70	1,023
22 Aug 25	3.62000 +0.18	3.62	3.56	3.56	2,400
21 Aug 25	3.44000 +0.22	3.44	3.28	3.42	2,114
20 Aug 25	3.22000 -0.04	3.22	3.22	3.22	4,845
19 Aug 25	3.26000 -0.04	3.26	3.26	3.26	4,845
18 Aug 25	3.30000 -0.10	3.36	3.26	3.28	4,845
15 Aug 25	3.40000 +0.14	3.54	3.16	3.20	32,629
14 Aug 25	3.26000 +0.00	3.26	3.20	3.20	15,487
13 Aug 25	3.26000 +0.00	3.26	3.20	3.20	9,799
12 Aug 25	3.26000 -0.08	3.26	3.26	3.26	2,543
11 Aug 25	3.34000 +0.06	3.34	3.18	3.18	2,543
08 Aug 25	3.28000 +0.18	3.28	3.20	3.20	1,121
07 Aug 25	3.10000 -0.02	3.10	3.10	3.10	8,449
06 Aug 25	3.12000 +0.02	3.12	3.02	3.10	8,449
05 Aug 25	3.10000 -0.10	3.10	3.00	3.10	6,349
04 Aug 25	3.20000 +0.10	3.20	3.18	3.18	2,761
01 Aug 25	3.10000 -0.16	3.14	3.10	3.14	1,593
31 Jul 25	3.26000 -0.06	3.38	3.22	3.22	1,874
30 Jul 25	3.32000 +0.14	3.44	3.28	3.28	1,370
29 Jul 25	3.18000 +0.04	3.20	3.18	3.20	1,000
28 Jul 25	3.14000 +0.00	3.14	3.10	3.10	500
25 Jul 25	3.14000 +0.06	3.18	3.14	3.16	1,400
24 Jul 25	3.08000 -0.18	3.10	3.02	3.10	12,219
23 Jul 25	3.26000 +0.00	3.26	3.26	3.26	1,116
22 Jul 25	3.26000 +0.16	3.32	3.18	3.18	3,813
21 Jul 25	3.10000 +0.14	3.10	3.06	3.06	4,824
18 Jul 25	2.96000 -0.20	3.10	2.96	3.10	2,591
17 Jul 25	3.16000 -0.20	3.20	3.08	3.20	4,911
16 Jul 25	3.36000 +0.00	3.36	3.36	3.36	5,207
15 Jul 25	3.36000 -0.08	3.36	3.32	3.34	2,634
14 Jul 25	3.44000 -0.04	3.44	3.44	3.44	3,260
11 Jul 25	3.48000 +0.08	3.48	3.48	3.48	3,260
10 Jul 25	3.40000 +0.04	3.40	3.24	3.24	3,260
09 Jul 25	3.36000 -0.14	3.36	3.22	3.36	1,592
08 Jul 25	3.50000 +0.00	3.50	3.50	3.50	1,193
07 Jul 25	3.50000 +0.12	3.50	3.40	3.48	1,193
04 Jul 25	3.38000 +0.02	3.38	3.38	3.38	1,037
03 Jul 25	3.36000 +0.00	3.36	3.36	3.36	1,037
02 Jul 25	3.36000 -0.28	3.36	3.36	3.36	1,037
01 Jul 25	3.64000 +0.00	3.64	3.64	3.64	1,037
30 Jun 25	3.64000 +0.00	3.64	3.64	3.64	1,037
27 Jun 25	3.64000 -0.02	3.64	3.54	3.54	1,000
26 Jun 25	3.66000 +0.00	3.66	3.66	3.66	315
25 Jun 25	3.66000 +0.00	3.76	3.66	3.76	1,200
24 Jun 25	3.66000 +0.12	3.66	3.46	3.46	315
23 Jun 25	3.54000 +0.08	3.54	3.54	3.54	371
20 Jun 25	3.46000 +0.06	3.46	3.46	3.46	371
19 Jun 25	3.40000 -0.02	3.50	3.40	3.50	371
18 Jun 25	3.42000 -0.10	3.62	3.42	3.62	468
17 Jun 25	3.52000 +0.00	3.52	3.52	3.52	1,352
16 Jun 25	3.52000 +0.14	3.52	3.52	3.52	1,352
13 Jun 25	3.38000 -0.26	3.52	3.38	3.52	1,352
12 Jun 25	3.64000 -0.06	3.64	3.64	3.64	2,735
11 Jun 25	3.70000 +0.00	3.80	3.46	3.80	2,735
10 Jun 25	3.70000 +0.00	3.74	3.70	3.74	1,726
09 Jun 25	3.70000 +0.00	3.70	3.70	3.70	17
06 Jun 25	3.70000 +0.12	3.70	3.70	3.70	17
05 Jun 25	3.58000 +0.00	3.58	3.58	3.58	4,462
04 Jun 25	3.58000 +0.06	3.72	3.58	3.58	4,462
03 Jun 25	3.52000 +0.32	3.52	3.20	3.20	4,982
02 Jun 25	3.20000 +0.18	3.20	3.00	3.00	1,731
30 May 25	3.02000 +0.00	3.10	3.02	3.10	408
29 May 25	3.02000 -0.10	3.06	3.02	3.02	2,461
28 May 25	3.12000 -0.08	3.30	3.12	3.28	4,800
27 May 25	3.20000 -0.06	3.20	3.20	3.20	903
26 May 25	3.26000 +0.00	3.28	3.26	3.28	903
23 May 25	3.26000 +0.06	3.26	3.26	3.26	1,050
22 May 25	3.20000 +0.00	3.22	3.20	3.20	1,050
21 May 25	3.20000 +0.00	3.20	3.20	3.20	2,500
20 May 25	3.20000 +0.00	3.24	3.20	3.24	2,500
19 May 25	3.20000 +0.14	3.20	3.10	3.16	2,603
16 May 25	3.06000 +0.00	3.06	2.94	2.96	5,173
15 May 25	3.06000 +0.00	3.06	3.02	3.02	400
14 May 25	3.06000 +0.00	3.06	3.06	3.06	0
13 May 25	3.06000 +0.02	3.06	3.00	3.00	300
12 May 25	3.04000 -0.04	3.04	2.98	2.98	456
09 May 25	3.08000 +0.00	3.08	3.08	3.08	0
08 May 25	3.08000 -0.06	3.08	3.04	3.06	1,500
07 May 25	3.14000 +0.08	3.14	3.10	3.10	503
06 May 25	3.06000 +0.00	3.06	3.06	3.06	0
05 May 25	3.06000 -0.02	3.06	2.98	3.00	3,590
02 May 25	3.08000 -0.04	3.08	3.08	3.08	250
30 Apr 25	3.12000 +0.00	3.12	3.12	3.12	0
29 Apr 25	3.12000 -0.02	3.12	3.12	3.12	0
28 Apr 25	3.14000 -0.04	3.14	3.14	3.14	0
25 Apr 25	3.18000 -0.18	3.26	3.18	3.26	1,527
24 Apr 25	3.36000 -0.02	3.48	3.36	3.48	2,849
23 Apr 25	3.38000 +0.08	3.38	3.38	3.38	0
22 Apr 25	3.30000 +0.00	3.30	3.30	3.30	0
17 Apr 25	3.30000 +0.00	3.38	3.30	3.38	52
16 Apr 25	3.30000 +0.00	3.30	3.30	3.30	0
15 Apr 25	3.30000 +0.02	3.36	3.30	3.36	450
14 Apr 25	3.28000 +0.26	3.42	3.00	3.00	2,616
11 Apr 25	3.02000 -0.06	3.02	3.02	3.02	550
10 Apr 25	3.08000 +0.06	3.08	3.00	3.00	59
09 Apr 25	3.02000 -0.38	3.02	3.02	3.02	1,176
08 Apr 25	3.40000 +0.34	3.48	3.40	3.48	55
07 Apr 25	3.06000 -0.50	3.32	3.02	3.32	5,384
04 Apr 25	3.56000 +0.02	3.60	3.48	3.60	127
03 Apr 25	3.54000 -0.06	3.54	3.54	3.54	0
02 Apr 25	3.60000 -0.14	3.62	3.60	3.62	1,735
01 Apr 25	3.74000 -0.06	3.74	3.68	3.72	5,012
31 Mar 25	3.80000 -0.22	3.94	3.80	3.94	6,228
28 Mar 25	4.02000 -0.02	4.08	3.94	3.94	308
27 Mar 25	4.04000 +0.08	4.10	4.04	4.10	1,200
26 Mar 25	3.96000 +0.06	3.96	3.88	3.88	600
25 Mar 25	3.90000 +0.02	3.90	3.90	3.90	0
24 Mar 25	3.88000 +0.00	3.98	3.78	3.98	1,069
21 Mar 25	3.88000 +0.04	3.90	3.88	3.90	1,317
20 Mar 25	3.84000 -0.22	3.94	3.84	3.94	1,000
19 Mar 25	4.06000 +0.14	4.06	4.06	4.06	0
18 Mar 25	3.92000 +0.12	3.92	3.92	3.92	0
17 Mar 25	3.80000 -0.04	3.88	3.76	3.76	5,761
14 Mar 25	3.84000 +0.06	3.86	3.80	3.86	3,090
13 Mar 25	3.78000 +0.24	3.88	3.66	3.66	24,698
12 Mar 25	3.54000 +0.00	3.56	3.54	3.56	1,462
11 Mar 25	3.54000 +0.08	3.56	3.38	3.46	1,465
10 Mar 25	3.46000 +0.04	3.46	3.46	3.46	2,300
07 Mar 25	3.42000 +0.00	3.42	3.42	3.42	0
06 Mar 25	3.42000 +0.06	3.42	3.42	3.42	0
05 Mar 25	3.36000 +0.00	3.36	3.30	3.30	1,205
04 Mar 25	3.36000 +0.00	3.36	3.28	3.30	3,000
03 Mar 25	3.36000 -0.06	3.38	3.30	3.32	8,315
28 Feb 25	3.42000 -0.02	3.42	3.42	3.42	0
27 Feb 25	3.44000 +0.14	3.54	3.32	3.32	4,036
26 Feb 25	3.30000 +0.16	3.30	3.22	3.22	12,831
25 Feb 25	3.14000 +0.06	3.22	3.02	3.02	5,184
24 Feb 25	3.08000 +0.02	3.08	3.08	3.08	0
21 Feb 25	3.06000 -0.04	3.06	3.00	3.02	18,173
20 Feb 25	3.10000 +0.00	3.10	3.10	3.10	0
19 Feb 25	3.10000 +0.00	3.10	3.10	3.10	0
18 Feb 25	3.10000 +0.06	3.12	3.06	3.12	7,807
17 Feb 25	3.04000 +0.00	3.10	2.96	2.96	1,540
14 Feb 25	3.04000 +0.02	3.04	3.04	3.04	0
13 Feb 25	3.02000 +0.00	3.10	3.02	3.10	7,279
12 Feb 25	3.02000 -0.20	3.26	2.98	3.22	23,252
11 Feb 25	3.22000 +0.16	3.22	3.10	3.10	2,939
10 Feb 25	3.06000 -0.04	3.06	3.06	3.06	0
07 Feb 25	3.10000 +0.02	3.10	3.10	3.10	125
06 Feb 25	3.08000 -0.06	3.08	3.08	3.08	0
05 Feb 25	3.14000 +0.00	3.14	3.14	3.14	0
04 Feb 25	3.14000 +0.04	3.14	3.12	3.12	9,000
03 Feb 25	3.10000 +0.02	3.18	3.08	3.18	1,700
31 Jan 25	3.08000 +0.04	3.08	3.00	3.00	5,000
30 Jan 25	3.04000 +0.04	3.04	3.00	3.02	1,500
29 Jan 25	3.00000 +0.02	3.00	2.94	3.00	3,915
28 Jan 25	2.98000 -0.02	2.98	2.94	2.94	6,992
27 Jan 25	3.00000 +0.02	3.00	2.92	2.92	420
24 Jan 25	2.98000 -0.10	3.00	2.94	3.00	2,203
23 Jan 25	3.08000 -0.08	3.10	3.02	3.02	99
22 Jan 25	3.16000 -0.06	3.16	3.16	3.16	0
21 Jan 25	3.22000 +0.16	3.28	3.00	3.00	10,349
20 Jan 25	3.06000 -0.04	3.06	3.00	3.00	1,200
17 Jan 25	3.10000 +0.04	3.14	3.10	3.10	643
16 Jan 25	3.06000 +0.00	3.06	3.06	3.06	0
15 Jan 25	3.06000 +0.00	3.10	3.06	3.10	884
14 Jan 25	3.06000 +0.00	3.06	3.06	3.06	0
13 Jan 25	3.06000 -0.04	3.06	3.06	3.06	0
10 Jan 25	3.10000 -0.10	3.10	3.08	3.08	1,830
09 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
08 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
07 Jan 25	3.20000 +0.00	3.28	3.20	3.28	921
06 Jan 25	3.20000 +0.00	3.20	3.20	3.20	0
03 Jan 25	3.20000 +0.08	3.20	3.12	3.12	1,116
02 Jan 25	3.12000 +0.06	3.12	3.06	3.06	900
30 Dec 24	3.06000 -0.02	3.06	3.00	3.00	4,131
27 Dec 24	3.08000 +0.00	3.16	3.08	3.16	333
23 Dec 24	3.08000 +0.04	3.08	3.08	3.08	1,000
20 Dec 24	3.04000 +0.00	3.04	3.00	3.00	5,264
19 Dec 24	3.04000 +0.02	3.04	3.00	3.02	4,591
18 Dec 24	3.02000 -0.06	3.02	3.00	3.00	2,000
17 Dec 24	3.08000 +0.04	3.08	3.00	3.08	2,140
16 Dec 24	3.04000 -0.02	3.06	3.00	3.00	17,200
13 Dec 24	3.06000 +0.04	3.12	2.92	2.92	3,527
12 Dec 24	3.02000 +0.06	3.04	2.90	2.90	6,896
11 Dec 24	2.96000 -0.02	2.96	2.90	2.90	5,700
10 Dec 24	2.98000 +0.00	3.04	2.98	3.04	229
09 Dec 24	2.98000 -0.10	3.16	2.90	3.08	15,794
06 Dec 24	3.08000 -0.34	3.38	3.00	3.38	11,592
05 Dec 24	3.42000 -0.08	3.60	3.38	3.40	3,400
04 Dec 24	3.50000 -0.06	3.52	3.44	3.52	2,136
03 Dec 24	3.56000 -0.04	3.62	3.56	3.62	10,378
02 Dec 24	3.60000 -0.06	3.62	3.60	3.62	2,089
29 Nov 24	3.66000 +0.00	3.66	3.66	3.66	0
28 Nov 24	3.66000 -0.04	3.66	3.66	3.66	0
27 Nov 24	3.70000 +0.00	3.70	3.60	3.60	3,000
26 Nov 24	3.70000 +0.04	3.70	3.60	3.62	1,869
25 Nov 24	3.66000 +0.06	3.66	3.60	3.60	290
22 Nov 24	3.60000 +0.00	3.72	3.60	3.62	5,659
21 Nov 24	3.60000 -0.10	3.68	3.60	3.68	933
20 Nov 24	3.70000 -0.08	3.70	3.70	3.70	0
19 Nov 24	3.78000 +0.00	3.78	3.68	3.68	1,500
18 Nov 24	3.78000 -0.02	3.78	3.70	3.76	1,006
15 Nov 24	3.80000 -0.08	4.00	3.80	4.00	1,060
14 Nov 24	3.88000 -0.02	3.88	3.80	3.80	5,236
13 Nov 24	3.90000 +0.04	3.90	3.80	3.80	1,200
12 Nov 24	3.86000 +0.02	3.86	3.80	3.80	9,000
11 Nov 24	3.84000 -0.04	3.84	3.84	3.84	0
08 Nov 24	3.88000 -0.06	3.88	3.80	3.84	7,373
07 Nov 24	3.94000 -0.20	4.02	3.84	4.02	4,934
06 Nov 24	4.14000 +0.08	4.14	4.14	4.14	0
05 Nov 24	4.06000 +0.06	4.06	4.06	4.06	0
04 Nov 24	4.00000 -0.22	4.10	4.00	4.10	11,559
01 Nov 24	4.22000 +0.00	4.22	4.10	4.10	500
31 Oct 24	4.22000 +0.00	4.22	4.22	4.22	0
30 Oct 24	4.22000 +0.00	4.22	4.10	4.10	170
29 Oct 24	4.22000 +0.02	4.32	4.18	4.30	1,838
28 Oct 24	4.20000 +0.02	4.20	4.12	4.12	1,248
25 Oct 24	4.18000 -0.04	4.18	4.18	4.18	0
24 Oct 24	4.22000 +0.02	4.22	4.22	4.22	0
23 Oct 24	4.20000 +0.00	4.20	4.20	4.20	9,614
22 Oct 24	4.20000 -0.08	4.22	4.20	4.22	3,151
21 Oct 24	4.28000 -0.08	4.28	4.28	4.28	0
18 Oct 24	4.36000 +0.04	4.36	4.26	4.26	1,521
17 Oct 24	4.32000 -0.02	4.38	4.32	4.34	3,140
16 Oct 24	4.34000 +0.00	4.34	4.34	4.34	0
15 Oct 24	4.34000 -0.08	4.34	4.34	4.34	0
14 Oct 24	4.42000 +0.08	4.42	4.36	4.36	1,737
11 Oct 24	4.34000 +0.00	4.34	4.34	4.34	0
10 Oct 24	4.34000 -0.04	4.34	4.32	4.32	45
09 Oct 24	4.38000 +0.02	4.38	4.36	4.36	2,623
08 Oct 24	4.36000 +0.04	4.36	4.20	4.20	1,166
07 Oct 24	4.32000 +0.00	4.32	4.32	4.32	0
04 Oct 24	4.32000 +0.00	4.32	4.32	4.32	0
03 Oct 24	4.32000 +0.02	4.32	4.32	4.32	0
02 Oct 24	4.30000 +0.04	4.36	4.22	4.36	189
01 Oct 24	4.26000 +0.02	4.26	4.20	4.20	1,950
30 Sep 24	4.24000 +0.00	4.30	4.20	4.22	3,907
27 Sep 24	4.24000 +0.00	4.24	4.20	4.22	5,539
26 Sep 24	4.24000 -0.10	4.30	4.18	4.30	17,937
25 Sep 24	4.34000 +0.06	4.50	4.16	4.20	35,462
24 Sep 24	4.28000 +0.00	4.28	4.20	4.20	3,510
23 Sep 24	4.28000 +0.02	4.28	4.20	4.20	553
20 Sep 24	4.26000 +0.00	4.26	4.26	4.26	0
19 Sep 24	4.26000 -0.04	4.26	4.20	4.22	5,000
18 Sep 24	4.30000 +0.04	4.30	4.30	4.30	0
17 Sep 24	4.26000 +0.02	4.26	4.26	4.26	0
16 Sep 24	4.24000 +0.04	4.24	4.24	4.24	0
13 Sep 24	4.20000 -0.02	4.26	4.20	4.20	4,869
12 Sep 24	4.22000 +0.00	4.22	4.22	4.22	0
11 Sep 24	4.22000 +0.02	4.22	4.20	4.20	3,801
10 Sep 24	4.20000 -0.08	4.24	4.20	4.24	1,357
09 Sep 24	4.28000 +0.00	4.28	4.20	4.22	1,950
06 Sep 24	4.28000 +0.02	4.28	4.22	4.24	1,347
05 Sep 24	4.26000 +0.06	4.26	4.20	4.22	1,209
04 Sep 24	4.20000 +0.00	4.30	4.20	4.30	31,053
03 Sep 24	4.20000 +0.00	4.20	4.20	4.20	5,333
02 Sep 24	4.20000 -0.06	4.30	4.20	4.30	626
30 Aug 24	4.26000 -0.12	4.30	4.26	4.30	619
29 Aug 24	4.38000 +0.04	4.38	4.38	4.38	0
28 Aug 24	4.34000 +0.08	4.34	4.34	4.34	0
27 Aug 24	4.26000 -0.10	4.46	4.20	4.46	301
26 Aug 24	4.36000 -0.04	4.40	4.30	4.40	1,897
23 Aug 24	4.40000 +0.02	4.40	4.40	4.40	0
22 Aug 24	4.38000 +0.06	4.40	4.24	4.40	1,324
21 Aug 24	4.32000 -0.18	4.40	4.32	4.40	963
20 Aug 24	4.50000 +0.02	4.50	4.50	4.50	0
19 Aug 24	4.48000 +0.00	4.48	4.40	4.42	3,594
16 Aug 24	4.48000 -0.02	4.48	4.40	4.44	5,600
15 Aug 24	4.50000 -0.04	4.50	4.50	4.50	0
14 Aug 24	4.54000 +0.06	4.54	4.38	4.48	6,225
13 Aug 24	4.48000 +0.20	4.48	4.40	4.42	5,073
12 Aug 24	4.28000 -0.28	4.46	4.28	4.46	3,805
09 Aug 24	4.56000 -0.02	4.56	4.56	4.56	0
08 Aug 24	4.58000 -0.02	4.66	4.58	4.66	63
07 Aug 24	4.60000 +0.12	4.60	4.58	4.58	2,230
06 Aug 24	4.48000 +0.04	4.48	4.40	4.42	2,366
05 Aug 24	4.44000 -0.02	4.48	4.40	4.48	3,700
02 Aug 24	4.46000 -0.22	4.68	4.46	4.68	2,313
01 Aug 24	4.68000 -0.18	4.84	4.68	4.84	1,010
31 Jul 24	4.86000 +0.02	4.94	4.86	4.94	10
30 Jul 24	4.84000 +0.00	4.84	4.84	4.84	0
29 Jul 24	4.84000 -0.02	4.84	4.84	4.84	0
26 Jul 24	4.86000 +0.06	4.86	4.86	4.86	319
25 Jul 24	4.80000 +0.02	4.80	4.80	4.80	0
24 Jul 24	4.78000 -0.02	4.80	4.78	4.80	100
23 Jul 24	4.80000 +0.04	4.80	4.80	4.80	0
22 Jul 24	4.76000 +0.02	4.76	4.70	4.70	1,300
19 Jul 24	4.74000 +0.04	4.74	4.74	4.74	0
18 Jul 24	4.70000 -0.04	4.70	4.70	4.70	1,735
17 Jul 24	4.74000 +0.04	4.74	4.70	4.70	164
16 Jul 24	4.70000 -0.10	4.72	4.68	4.70	35,450
15 Jul 24	4.80000 +0.06	4.80	4.80	4.80	0
12 Jul 24	4.74000 -0.04	4.74	4.70	4.70	3,018
11 Jul 24	4.78000 +0.00	4.78	4.78	4.78	0
10 Jul 24	4.78000 +0.04	4.78	4.78	4.78	0
09 Jul 24	4.74000 +0.00	4.74	4.70	4.70	3,192
08 Jul 24	4.74000 +0.04	4.74	4.74	4.74	0
05 Jul 24	4.70000 -0.08	4.76	4.70	4.70	1,537
04 Jul 24	4.78000 +0.00	4.78	4.70	4.70	60
03 Jul 24	4.78000 +0.02	4.78	4.70	4.70	300
02 Jul 24	4.76000 +0.00	4.76	4.76	4.76	1,000
01 Jul 24	4.76000 +0.06	4.76	4.76	4.76	0
28 Jun 24	4.70000 -0.10	4.76	4.70	4.70	400
27 Jun 24	4.80000 +0.04	4.80	4.80	4.80	0
26 Jun 24	4.76000 +0.04	4.76	4.70	4.70	13,491
25 Jun 24	4.72000 -0.06	4.80	4.70	4.80	1,198
24 Jun 24	4.78000 +0.04	4.78	4.78	4.78	0
21 Jun 24	4.74000 -0.08	4.74	4.74	4.74	200
20 Jun 24	4.82000 -0.04	4.82	4.82	4.82	0
19 Jun 24	4.86000 +0.06	4.86	4.86	4.86	0
18 Jun 24	4.80000 -0.10	4.82	4.78	4.82	11,948
17 Jun 24	4.90000 +0.02	4.98	4.90	4.98	5,269
14 Jun 24	4.88000 +0.00	4.88	4.80	4.80	4,359
13 Jun 24	4.88000 -0.02	4.88	4.88	4.88	0
12 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
11 Jun 24	4.90000 +0.02	4.90	4.90	4.90	0
10 Jun 24	4.88000 +0.00	4.88	4.80	4.80	1,945
07 Jun 24	4.88000 -0.02	4.88	4.80	4.82	5,000
06 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
05 Jun 24	4.90000 +0.00	4.96	4.90	4.96	3
04 Jun 24	4.90000 +0.00	4.90	4.90	4.90	0
03 Jun 24	4.90000 +0.04	4.90	4.90	4.90	0
31 May 24	4.86000 +0.06	4.86	4.80	4.80	388
30 May 24	4.80000 -0.10	4.82	4.80	4.82	1,321
29 May 24	4.90000 -0.04	4.90	4.80	4.84	7,633
28 May 24	4.94000 -0.02	4.98	4.92	4.96	3,736
27 May 24	4.96000 +0.06	4.98	4.82	4.82	265
24 May 24	4.90000 -0.15	4.92	4.90	4.92	188
23 May 24	5.05000 +0.07	5.05	5.05	5.05	0
22 May 24	4.98000 +0.00	4.98	4.92	4.92	50
21 May 24	4.98000 -0.02	5.00	4.98	5.00	5,955
20 May 24	5.00000 -0.25	5.10	4.96	5.10	1,025
17 May 24	5.25000 -0.15	5.30	5.10	5.30	25,287
16 May 24	5.40000 +0.05	5.40	5.40	5.40	0
15 May 24	5.35000 +0.05	5.35	5.35	5.35	0
14 May 24	5.30000 -0.10	5.35	5.30	5.30	22,596
13 May 24	5.40000 -0.05	5.40	5.30	5.35	6,777
10 May 24	5.45000 +0.00	5.45	5.45	5.45	0
09 May 24	5.45000 +0.15	5.45	5.30	5.30	935
08 May 24	5.30000 -0.05	5.30	5.30	5.30	13,343
07 May 24	5.35000 +0.00	5.35	5.30	5.30	8,295
06 May 24	5.35000 +0.00	5.35	5.30	5.30	2,557
03 May 24	5.35000 +0.05	5.35	5.35	5.35	0
02 May 24	5.30000 +0.00	5.30	5.30	5.30	1,476
30 Apr 24	5.30000 -0.05	5.30	5.30	5.30	11,643
29 Apr 24	5.35000 +0.05	5.40	5.30	5.30	2,222
26 Apr 24	5.30000 -0.05	5.30	5.30	5.30	1,649
25 Apr 24	5.35000 +0.00	5.35	5.35	5.35	0
24 Apr 24	5.35000 +0.00	5.35	5.35	5.35	0
23 Apr 24	5.35000 +0.00	5.35	5.35	5.35	625
22 Apr 24	5.35000 -0.05	5.35	5.30	5.30	4,338
19 Apr 24	5.40000 +0.00	5.40	5.30	5.35	2,270
18 Apr 24	5.40000 +0.00	5.40	5.40	5.40	0
17 Apr 24	5.40000 +0.05	5.40	5.30	5.30	893
16 Apr 24	5.35000 -0.10	5.35	5.35	5.35	4,964
15 Apr 24	5.45000 +0.05	5.45	5.45	5.45	0
12 Apr 24	5.40000 -0.20	5.45	5.40	5.45	4,826
11 Apr 24	5.60000 +0.00	5.60	5.50	5.50	1,241
10 Apr 24	5.60000 +0.05	5.60	5.55	5.55	276
09 Apr 24	5.55000 -0.05	5.55	5.50	5.50	180
08 Apr 24	5.60000 +0.05	5.60	5.50	5.60	1,003
05 Apr 24	5.55000 -0.05	5.60	5.50	5.60	1,222
04 Apr 24	5.60000 +0.00	5.60	5.60	5.60	0
03 Apr 24	5.60000 +0.05	5.60	5.50	5.50	20,300
02 Apr 24	5.55000 -0.05	5.55	5.55	5.55	524
28 Mar 24	5.60000 +0.00	5.65	5.50	5.55	1,308
27 Mar 24	5.60000 +0.00	5.60	5.50	5.55	4,808
26 Mar 24	5.60000 +0.00	5.65	5.50	5.60	511
25 Mar 24	5.60000 -0.05	5.60	5.60	5.60	0
22 Mar 24	5.65000 +0.10	5.70	5.50	5.65	8,299
21 Mar 24	5.55000 -0.05	5.55	5.50	5.50	6,736
20 Mar 24	5.60000 +0.00	5.60	5.60	5.60	0
19 Mar 24	5.60000 +0.00	5.60	5.60	5.60	0
18 Mar 24	5.60000 +0.05	5.60	5.50	5.50	150
15 Mar 24	5.55000 +0.00	5.55	5.55	5.55	0
14 Mar 24	5.55000 -0.10	5.55	5.50	5.55	1,024
13 Mar 24	5.65000 +0.05	5.65	5.50	5.50	5,198
12 Mar 24	5.60000 +0.05	5.60	5.60	5.60	0
11 Mar 24	5.55000 -0.05	5.55	5.50	5.50	1,000
08 Mar 24	5.60000 -0.05	5.60	5.60	5.60	0
07 Mar 24	5.65000 +0.10	5.65	5.50	5.50	4,025
06 Mar 24	5.55000 +0.00	5.55	5.50	5.50	100
05 Mar 24	5.55000 +0.00	5.55	5.50	5.50	880
04 Mar 24	5.55000 +0.05	5.55	5.55	5.55	0
01 Mar 24	5.50000 +0.00	5.55	5.50	5.50	5,491
29 Feb 24	5.50000 -0.10	5.50	5.50	5.50	445
28 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
27 Feb 24	5.60000 +0.05	5.60	5.50	5.55	657
26 Feb 24	5.55000 -0.10	5.60	5.50	5.55	2,411
23 Feb 24	5.65000 +0.05	5.65	5.65	5.65	0
22 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
21 Feb 24	5.60000 +0.00	5.60	5.50	5.50	2,990
20 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
19 Feb 24	5.60000 +0.05	5.60	5.50	5.50	3,048
16 Feb 24	5.55000 +0.00	5.60	5.50	5.50	5,136
15 Feb 24	5.55000 -0.05	5.60	5.45	5.50	20,785
14 Feb 24	5.60000 +0.05	5.60	5.50	5.60	591
13 Feb 24	5.55000 -0.05	5.55	5.50	5.50	1,979
12 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
09 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
08 Feb 24	5.60000 +0.00	5.60	5.60	5.60	0
07 Feb 24	5.60000 +0.10	5.60	5.60	5.60	0
06 Feb 24	5.50000 -0.05	5.50	5.50	5.50	1,759
05 Feb 24	5.55000 +0.00	5.55	5.55	5.55	0
02 Feb 24	5.55000 +0.00	5.55	5.50	5.50	2,039
01 Feb 24	5.55000 -0.05	5.55	5.50	5.50	1,875
31 Jan 24	5.60000 +0.00	5.60	5.50	5.50	700
30 Jan 24	5.60000 +0.05	5.60	5.60	5.60	0
29 Jan 24	5.55000 -0.15	5.55	5.50	5.55	3,509
26 Jan 24	5.70000 +0.00	5.70	5.70	5.70	0
25 Jan 24	5.70000 +0.10	5.70	5.50	5.55	185
24 Jan 24	5.60000 +0.05	5.60	5.50	5.55	3,981
23 Jan 24	5.55000 -0.05	5.55	5.55	5.55	689
22 Jan 24	5.60000 +0.05	5.60	5.50	5.55	400
19 Jan 24	5.55000 -0.10	5.55	5.55	5.55	461
18 Jan 24	5.65000 +0.05	5.65	5.60	5.65	4,488
17 Jan 24	5.60000 +0.15	5.60	5.50	5.50	400
16 Jan 24	5.45000 -0.15	5.50	5.45	5.50	919
15 Jan 24	5.60000 -0.20	5.65	5.50	5.65	1,724
12 Jan 24	5.80000 +0.05	5.80	5.80	5.80	0
11 Jan 24	5.75000 +0.05	5.75	5.75	5.75	0
10 Jan 24	5.70000 +0.10	5.70	5.65	5.65	1,000
09 Jan 24	5.60000 +0.05	5.65	5.55	5.65	879
08 Jan 24	5.55000 +0.05	5.60	5.50	5.60	300
05 Jan 24	5.50000 +0.15	5.55	5.35	5.35	7,576
04 Jan 24	5.35000 +0.00	5.35	5.25	5.25	500
03 Jan 24	5.35000 +0.05	5.35	5.35	5.35	0
02 Jan 24	5.30000 -0.10	5.45	5.30	5.40	2,535
29 Dec 23	5.40000 +0.10	5.40	5.30	5.30	2,492
28 Dec 23	5.30000 +0.00	5.35	5.25	5.25	315
27 Dec 23	5.30000 -0.05	5.30	5.25	5.25	105
22 Dec 23	5.35000 +0.00	5.35	5.20	5.20	119
21 Dec 23	5.35000 -0.10	5.40	5.25	5.35	2,717
20 Dec 23	5.45000 -0.30	5.55	5.15	5.55	14,967
19 Dec 23	5.75000 +0.30	5.80	5.55	5.55	2,948
18 Dec 23	5.45000 -0.20	5.45	5.20	5.45	20,496
15 Dec 23	5.65000 -0.35	5.90	5.10	5.90	36,017
14 Dec 23	6.00000 -0.05	6.00	6.00	6.00	3,695
13 Dec 23	6.05000 -0.05	6.10	6.00	6.05	7,138
12 Dec 23	6.10000 +0.15	6.10	5.95	6.05	10,526
11 Dec 23	5.95000 -0.20	6.35	5.95	6.05	23,514
08 Dec 23	6.15000 +0.05	6.15	6.00	6.00	4,407
07 Dec 23	6.10000 -0.10	6.15	6.00	6.10	8,965
06 Dec 23	6.20000 +0.00	6.25	6.20	6.25	80
05 Dec 23	6.20000 +0.00	6.20	6.20	6.20	0
04 Dec 23	6.20000 -0.05	6.25	6.20	6.25	150
01 Dec 23	6.25000 -0.10	6.25	6.15	6.15	1,100
30 Nov 23	6.35000 -0.05	6.35	6.20	6.30	2,505
29 Nov 23	6.40000 -0.05	6.40	6.35	6.35	1,150
28 Nov 23	6.45000 +0.15	6.45	6.40	6.40	921
27 Nov 23	6.30000 -0.10	6.35	6.30	6.35	1,031
24 Nov 23	6.40000 +0.20	6.40	6.25	6.25	2,070
23 Nov 23	6.20000 -0.15	6.25	6.20	6.25	770
22 Nov 23	6.35000 -0.15	6.40	6.25	6.40	2,530
21 Nov 23	6.50000 +0.00	6.50	6.50	6.50	0
20 Nov 23	6.50000 +0.00	6.50	6.40	6.40	287
17 Nov 23	6.50000 +0.05	6.50	6.40	6.50	990
16 Nov 23	6.45000 -0.05	6.50	6.45	6.50	500
15 Nov 23	6.50000 +0.00	6.50	6.50	6.50	0
14 Nov 23	6.50000 +0.30	6.65	6.40	6.40	5,087
13 Nov 23	6.20000 +0.00	6.25	6.00	6.10	5,126
10 Nov 23	6.20000 +0.10	6.20	6.10	6.10	889
09 Nov 23	6.10000 +0.05	6.10	6.10	6.10	0
08 Nov 23	6.05000 +0.00	6.05	6.05	6.05	0
07 Nov 23	6.05000 +0.05	6.05	6.00	6.00	1,500
06 Nov 23	6.00000 -0.15	6.00	6.00	6.00	0
03 Nov 23	6.15000 +0.05	6.15	6.15	6.15	0
02 Nov 23	6.10000 +0.15	6.10	6.05	6.05	24
01 Nov 23	5.95000 -0.05	5.95	5.95	5.95	0
31 Oct 23	6.00000 +0.00	6.00	5.85	5.85	8
30 Oct 23	6.00000 +0.00	6.00	5.85	5.85	1,730
27 Oct 23	6.00000 +0.00	6.00	5.85	5.90	1,010
26 Oct 23	6.00000 -0.05	6.00	6.00	6.00	0
25 Oct 23	6.05000 +0.05	6.05	6.05	6.05	0
24 Oct 23	6.00000 +0.05	6.00	5.95	6.00	6,581
23 Oct 23	5.95000 -0.15	6.00	5.95	6.00	5,322
20 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
19 Oct 23	6.10000 +0.00	6.20	6.10	6.20	224
18 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
17 Oct 23	6.10000 +0.00	6.10	6.10	6.10	0
16 Oct 23	6.10000 +0.05	6.10	6.10	6.10	0
13 Oct 23	6.05000 -0.10	6.05	6.00	6.05	1,000
12 Oct 23	6.15000 +0.00	6.15	6.15	6.15	0
11 Oct 23	6.15000 -0.05	6.15	6.00	6.00	1,621
10 Oct 23	6.20000 -0.15	6.30	6.10	6.30	1,602
09 Oct 23	6.35000 +0.00	6.35	6.25	6.25	1,854
06 Oct 23	6.35000 +0.10	6.35	6.35	6.35	500
05 Oct 23	6.25000 +0.05	6.25	6.25	6.25	0
04 Oct 23	6.20000 +0.00	6.20	6.15	6.15	727
03 Oct 23	6.20000 +0.05	6.20	6.05	6.05	2,670
02 Oct 23	6.15000 +0.05	6.15	6.05	6.15	1,676
29 Sep 23	6.10000 -0.05	6.10	5.90	5.95	5,475
28 Sep 23	6.15000 +0.10	6.15	6.15	6.15	0
27 Sep 23	6.05000 -0.15	6.05	6.05	6.05	138
26 Sep 23	6.20000 +0.00	6.20	6.15	6.20	332
25 Sep 23	6.20000 -0.05	6.30	6.20	6.30	135
22 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
21 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
20 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
19 Sep 23	6.25000 +0.00	6.25	6.25	6.25	0
18 Sep 23	6.25000 +0.05	6.25	6.25	6.25	0
15 Sep 23	6.20000 -0.10	6.30	6.20	6.30	167
14 Sep 23	6.30000 +0.00	6.30	6.20	6.20	764
13 Sep 23	6.30000 +0.10	6.30	6.20	6.30	213
12 Sep 23	6.20000 -0.05	6.35	6.10	6.10	5,133
11 Sep 23	6.25000 +0.00	6.30	6.15	6.30	447
08 Sep 23	6.25000 -0.10	6.25	6.20	6.20	229
07 Sep 23	6.35000 -0.10	6.35	6.35	6.35	336
06 Sep 23	6.45000 +0.05	6.45	6.45	6.45	0
05 Sep 23	6.40000 -0.15	6.45	6.25	6.45	35
04 Sep 23	6.55000 +0.00	6.55	6.55	6.55	0
01 Sep 23	6.55000 +0.05	6.55	6.55	6.55	0
31 Aug 23	6.50000 -0.05	6.50	6.50	6.50	0
30 Aug 23	6.55000 -0.10	6.55	6.55	6.55	0
29 Aug 23	6.65000 +0.05	6.65	6.65	6.65	0
28 Aug 23	6.60000 +0.00	6.60	6.60	6.60	0
25 Aug 23	6.60000 +0.10	6.60	6.60	6.60	741
24 Aug 23	6.50000 +0.00	6.50	6.50	6.50	0
23 Aug 23	6.50000 -0.05	6.50	6.45	6.45	1,081
22 Aug 23	6.55000 +0.00	6.55	6.55	6.55	0
21 Aug 23	6.55000 -0.20	6.55	6.45	6.55	1,600
18 Aug 23	6.75000 -0.05	6.75	6.65	6.65	764
17 Aug 23	6.80000 -0.20	6.90	6.80	6.90	1,682
16 Aug 23	7.00000 +0.25	7.05	6.85	6.85	1,472
15 Aug 23	6.75000 -0.05	6.85	6.60	6.80	3,212
14 Aug 23	6.80000 +0.00	6.80	6.70	6.70	100
11 Aug 23	6.80000 +0.00	6.85	6.80	6.85	245
10 Aug 23	6.80000 -0.15	7.05	6.80	6.95	4,576
09 Aug 23	6.95000 +0.45	7.10	6.60	6.60	10,543
08 Aug 23	6.50000 +0.00	6.50	6.40	6.40	1,637
07 Aug 23	6.50000 +0.00	6.50	6.50	6.50	0
04 Aug 23	6.50000 -0.05	6.60	6.40	6.45	5,551
03 Aug 23	6.55000 -0.05	6.60	6.55	6.60	300
02 Aug 23	6.60000 -0.15	6.65	6.60	6.60	1,550
01 Aug 23	6.75000 -0.05	6.75	6.75	6.75	0
31 Jul 23	6.80000 -0.10	6.95	6.65	6.85	3,616
28 Jul 23	6.90000 +0.10	6.90	6.90	6.90	0
27 Jul 23	6.80000 +0.15	6.80	6.55	6.55	543
26 Jul 23	6.65000 -0.15	6.65	6.65	6.65	747
25 Jul 23	6.80000 +0.05	6.80	6.80	6.80	0
24 Jul 23	6.75000 +0.05	6.75	6.75	6.75	0
21 Jul 23	6.70000 -0.10	6.70	6.70	6.70	0
20 Jul 23	6.80000 -0.15	6.85	6.70	6.85	924
19 Jul 23	6.95000 -0.15	7.15	6.95	7.15	809
18 Jul 23	7.10000 -0.05	7.10	6.95	6.95	705
17 Jul 23	7.15000 +0.05	7.15	7.05	7.15	8,870
14 Jul 23	7.10000 +0.15	7.30	7.00	7.05	6,692
13 Jul 23	6.95000 +0.10	6.95	6.95	6.95	511
12 Jul 23	6.85000 +0.10	6.85	6.70	6.70	2,286
11 Jul 23	6.75000 +0.30	6.75	6.45	6.45	2,718
10 Jul 23	6.45000 +0.05	6.45	6.40	6.40	2,699
07 Jul 23	6.40000 +0.00	6.40	6.40	6.40	0
06 Jul 23	6.40000 -0.10	6.40	6.20	6.35	2,916
05 Jul 23	6.50000 +0.00	6.50	6.50	6.50	640
04 Jul 23	6.50000 -0.10	6.50	6.40	6.45	1,424
03 Jul 23	6.60000 -0.05	6.60	6.50	6.50	46
30 Jun 23	6.65000 +0.05	6.70	6.65	6.70	160
29 Jun 23	6.60000 -0.05	6.60	6.60	6.60	0
28 Jun 23	6.65000 +0.10	6.65	6.55	6.55	239
27 Jun 23	6.55000 +0.10	6.55	6.35	6.35	8
26 Jun 23	6.45000 -0.10	6.50	6.45	6.45	1,711
23 Jun 23	6.55000 +0.00	6.55	6.55	6.55	0
22 Jun 23	6.55000 -0.05	6.60	6.50	6.60	2,118
21 Jun 23	6.60000 -0.15	6.60	6.60	6.60	1,500
20 Jun 23	6.75000 +0.00	6.80	6.75	6.80	339
19 Jun 23	6.75000 -0.40	6.90	6.50	6.90	20,162
16 Jun 23	7.15000 +0.00	7.15	7.00	7.00	1,437
15 Jun 23	7.15000 -0.15	7.20	7.00	7.20	2,657
14 Jun 23	7.30000 +0.00	7.30	7.30	7.30	0
13 Jun 23	7.30000 +0.05	7.30	7.30	7.30	0
12 Jun 23	7.25000 -0.05	7.25	7.15	7.15	217
09 Jun 23	7.30000 +0.00	7.30	7.15	7.30	2,259
08 Jun 23	7.30000 +0.05	7.30	7.25	7.25	1,680
07 Jun 23	7.25000 -0.05	7.25	7.15	7.15	208
06 Jun 23	7.30000 +0.05	7.30	7.20	7.20	226
05 Jun 23	7.25000 -0.05	7.25	7.25	7.25	585
02 Jun 23	7.30000 +0.05	7.30	7.20	7.30	687
01 Jun 23	7.25000 +0.00	7.30	7.25	7.25	3,040
31 May 23	7.25000 +0.05	7.25	7.15	7.15	1,009
30 May 23	7.20000 +0.00	7.20	7.05	7.10	1,661
29 May 23	7.20000 +0.00	7.25	7.20	7.20	539
26 May 23	7.20000 +0.00	7.20	7.20	7.20	0
25 May 23	7.20000 -0.05	7.25	7.15	7.15	420
24 May 23	7.25000 +0.00	7.25	7.25	7.25	0
23 May 23	7.25000 -0.05	7.25	7.25	7.25	0
22 May 23	7.30000 +0.00	7.30	7.20	7.20	420
19 May 23	7.30000 -0.10	7.30	7.30	7.30	0
18 May 23	7.40000 +0.15	7.40	7.15	7.15	1,493
17 May 23	7.25000 +0.05	7.30	7.15	7.15	934
16 May 23	7.20000 -0.05	7.20	7.15	7.20	5,000
15 May 23	7.25000 -0.10	7.45	7.20	7.45	2,517
12 May 23	7.35000 +0.00	7.35	7.35	7.35	0
11 May 23	7.35000 +0.00	7.40	7.25	7.40	559
10 May 23	7.35000 +0.10	7.35	7.20	7.30	794
09 May 23	7.25000 +0.00	7.25	7.25	7.25	500
08 May 23	7.25000 +0.00	7.25	7.25	7.25	0
05 May 23	7.25000 -0.05	7.25	7.15	7.20	1,029
04 May 23	7.30000 +0.00	7.35	7.20	7.20	2,370
03 May 23	7.30000 +0.05	7.40	7.25	7.35	787
02 May 23	7.25000 -0.05	7.40	7.25	7.40	392
28 Apr 23	7.30000 -0.05	7.30	7.25	7.30	900
27 Apr 23	7.35000 +0.05	7.35	7.30	7.35	2,459
26 Apr 23	7.30000 +0.05	7.30	7.30	7.30	0
25 Apr 23	7.25000 -0.05	7.25	7.15	7.25	5,279
24 Apr 23	7.30000 -0.05	7.30	7.25	7.25	1,471
21 Apr 23	7.35000 -0.05	7.35	7.35	7.35	800
20 Apr 23	7.40000 +0.00	7.40	7.20	7.35	5,718
19 Apr 23	7.40000 +0.50	7.45	6.70	7.00	20,885
18 Apr 23	6.90000 +0.50	7.05	6.35	6.35	9,850
17 Apr 23	6.40000 +0.15	6.40	6.35	6.35	181
14 Apr 23	6.25000 +0.05	6.30	6.25	6.30	2,421
13 Apr 23	6.20000 -0.05	6.25	6.20	6.25	599
12 Apr 23	6.25000 +0.00	6.25	6.25	6.25	0
11 Apr 23	6.25000 -0.05	6.40	6.20	6.25	8,618
06 Apr 23	6.30000 -0.05	6.40	6.30	6.40	1,352
05 Apr 23	6.35000 +0.00	6.35	6.35	6.35	0
04 Apr 23	6.35000 +0.05	6.35	6.25	6.25	1,589
03 Apr 23	6.30000 +0.00	6.30	6.25	6.25	1,531
31 Mar 23	6.30000 +0.04	6.30	6.30	6.30	1,760
30 Mar 23	6.26000 +0.00	6.28	6.26	6.28	1,000
29 Mar 23	6.26000 +0.06	6.26	6.26	6.26	0
28 Mar 23	6.20000 -0.06	6.24	6.20	6.24	2,167
27 Mar 23	6.26000 +0.02	6.30	6.20	6.28	8,651
24 Mar 23	6.24000 -0.02	6.24	6.20	6.20	6,649
23 Mar 23	6.26000 -0.04	6.26	6.20	6.20	634
22 Mar 23	6.30000 +0.02	6.30	6.24	6.24	2,093
21 Mar 23	6.28000 -0.02	6.30	6.28	6.30	786
20 Mar 23	6.30000 +0.02	6.30	6.30	6.30	0
17 Mar 23	6.28000 -0.08	6.48	6.28	6.42	4,707
16 Mar 23	6.36000 +0.22	6.36	6.20	6.20	998
15 Mar 23	6.14000 +0.00	6.14	6.10	6.10	771
14 Mar 23	6.14000 +0.00	6.14	6.14	6.14	0
13 Mar 23	6.14000 +0.02	6.14	6.04	6.04	1,000
10 Mar 23	6.12000 -0.02	6.12	6.12	6.12	0
09 Mar 23	6.14000 +0.04	6.14	6.14	6.14	0
08 Mar 23	6.10000 -0.08	6.10	6.02	6.06	1,866
07 Mar 23	6.18000 +0.02	6.18	6.06	6.06	209
06 Mar 23	6.16000 +0.00	6.20	6.06	6.18	3,094
03 Mar 23	6.16000 +0.00	6.20	6.16	6.20	800
02 Mar 23	6.16000 -0.06	6.16	6.10	6.14	272
01 Mar 23	6.22000 +0.02	6.22	6.22	6.22	25
28 Feb 23	6.20000 +0.02	6.20	6.20	6.20	0
27 Feb 23	6.18000 +0.02	6.18	6.10	6.10	500
24 Feb 23	6.16000 -0.08	6.20	6.12	6.20	524
23 Feb 23	6.24000 +0.02	6.28	6.16	6.16	1,293
22 Feb 23	6.22000 +0.06	6.22	6.22	6.22	725
21 Feb 23	6.16000 +0.04	6.16	6.08	6.08	1,000
20 Feb 23	6.12000 -0.06	6.12	6.12	6.12	0
17 Feb 23	6.18000 -0.02	6.18	6.14	6.14	50
16 Feb 23	6.20000 +0.02	6.32	6.18	6.20	4,274
15 Feb 23	6.18000 -0.06	6.18	6.18	6.18	0
14 Feb 23	6.24000 +0.24	6.24	6.08	6.08	4,356
13 Feb 23	6.00000 -0.10	6.02	6.00	6.02	578
10 Feb 23	6.10000 +0.16	6.10	6.00	6.00	1,334
09 Feb 23	5.94000 +0.00	5.94	5.94	5.94	0
08 Feb 23	5.94000 +0.00	5.94	5.94	5.94	0
07 Feb 23	5.94000 -0.02	6.00	5.94	6.00	400
06 Feb 23	5.96000 -0.02	5.96	5.96	5.96	0
03 Feb 23	5.98000 +0.10	6.00	5.92	5.92	2,445
02 Feb 23	5.88000 +0.00	5.92	5.78	5.80	3,470
01 Feb 23	5.88000 -0.04	5.88	5.88	5.88	0
31 Jan 23	5.92000 +0.04	5.92	5.88	5.88	492
30 Jan 23	5.88000 -0.02	5.88	5.88	5.88	1,023
27 Jan 23	5.90000 +0.04	5.90	5.76	5.76	23
26 Jan 23	5.86000 +0.00	5.92	5.84	5.84	2,276
25 Jan 23	5.86000 -0.10	5.86	5.84	5.84	87
24 Jan 23	5.96000 +0.18	5.96	5.86	5.86	3,459
23 Jan 23	5.78000 +0.22	5.80	5.60	5.64	8,711
20 Jan 23	5.56000 +0.00	5.56	5.56	5.56	0
19 Jan 23	5.56000 -0.14	5.58	5.56	5.58	903
18 Jan 23	5.70000 +0.12	5.70	5.60	5.60	1,092
17 Jan 23	5.58000 +0.06	5.60	5.48	5.48	986
16 Jan 23	5.52000 +0.02	5.52	5.42	5.42	644
13 Jan 23	5.50000 -0.06	5.56	5.50	5.56	271
12 Jan 23	5.56000 +0.12	5.56	5.48	5.48	2,194
11 Jan 23	5.44000 +0.02	5.48	5.44	5.48	300
10 Jan 23	5.42000 -0.16	5.48	5.42	5.48	1,533
09 Jan 23	5.58000 +0.02	5.62	5.50	5.50	198
06 Jan 23	5.56000 -0.02	5.56	5.56	5.56	0
05 Jan 23	5.58000 -0.14	5.62	5.58	5.62	1,230
04 Jan 23	5.72000 +0.36	5.72	5.48	5.48	5,432
03 Jan 23	5.36000 +0.00	5.36	5.36	5.36	0
02 Jan 23	5.36000 +0.08	5.36	5.24	5.24	1,151
30 Dec 22	5.28000 +0.06	5.40	5.28	5.30	3,389
29 Dec 22	5.22000 -0.04	5.32	5.20	5.20	10,807
28 Dec 22	5.26000 +0.00	5.26	5.26	5.26	1,443
27 Dec 22	5.26000 +0.00	5.26	5.26	5.26	0
23 Dec 22	5.26000 +0.02	5.26	5.22	5.22	3,141
22 Dec 22	5.24000 -0.02	5.24	5.24	5.24	2,290
21 Dec 22	5.26000 +0.00	5.28	5.20	5.26	2,916
20 Dec 22	5.26000 +0.00	5.30	5.16	5.16	1,123
19 Dec 22	5.26000 +0.02	5.34	5.14	5.34	1,460
16 Dec 22	5.24000 +0.04	5.24	5.08	5.08	4,844
15 Dec 22	5.20000 -0.08	5.22	5.20	5.22	361
14 Dec 22	5.28000 -0.06	5.62	5.28	5.40	6,234
13 Dec 22	5.34000 +0.06	5.34	5.30	5.30	1,711
12 Dec 22	5.28000 -0.04	5.28	5.20	5.26	960
09 Dec 22	5.32000 +0.02	5.32	5.28	5.28	1,955
08 Dec 22	5.30000 +0.00	5.38	5.30	5.32	2,293
07 Dec 22	5.30000 +0.00	5.34	5.28	5.34	4,746
06 Dec 22	5.30000 +0.04	5.30	5.18	5.26	1,835
05 Dec 22	5.26000 +0.00	5.36	5.14	5.36	7,977
02 Dec 22	5.26000 -0.06	5.26	5.18	5.24	5,952
01 Dec 22	5.32000 +0.20	5.36	5.24	5.24	6,084
30 Nov 22	5.12000 +0.02	5.20	5.12	5.20	3,025
29 Nov 22	5.10000 -0.04	5.10	5.00	5.04	621
28 Nov 22	5.14000 +0.08	5.14	5.14	5.14	0
25 Nov 22	5.06000 +0.06	5.10	5.02	5.10	588
24 Nov 22	5.00000 -0.02	5.14	5.00	5.06	4,689
23 Nov 22	5.02000 +0.02	5.02	5.00	5.00	935
22 Nov 22	5.00000 -0.04	5.14	4.96	5.14	4,415
21 Nov 22	5.04000 +0.00	5.12	5.00	5.10	1,553
18 Nov 22	5.04000 -0.22	5.10	5.00	5.10	2,938
17 Nov 22	5.26000 -0.02	5.26	5.10	5.22	2,650
16 Nov 22	5.28000 -0.02	5.42	5.24	5.34	5,269
15 Nov 22	5.30000 -0.56	5.64	5.22	5.56	13,406
14 Nov 22	5.86000 +0.70	5.86	5.26	5.26	5,235
11 Nov 22	5.16000 -0.28	5.48	5.16	5.32	6,787
10 Nov 22	5.44000 +0.28	5.44	5.08	5.12	2,834
09 Nov 22	5.16000 -0.02	5.20	5.12	5.18	2,055
08 Nov 22	5.18000 -0.02	5.24	5.18	5.24	880
07 Nov 22	5.20000 -0.02	5.20	5.20	5.20	1
04 Nov 22	5.22000 -0.18	5.22	5.20	5.22	4,752
03 Nov 22	5.40000 +0.12	5.40	5.20	5.20	1,650
02 Nov 22	5.28000 +0.06	5.28	5.28	5.28	0
01 Nov 22	5.22000 +0.08	5.28	5.18	5.18	8,225
31 Oct 22	5.14000 -0.04	5.22	5.10	5.14	5,574
28 Oct 22	5.18000 -0.06	5.18	5.18	5.18	0
27 Oct 22	5.24000 +0.04	5.24	5.20	5.20	1,768
26 Oct 22	5.20000 -0.18	5.26	5.14	5.26	1,137
25 Oct 22	5.38000 +0.20	5.38	5.22	5.26	566
24 Oct 22	5.18000 -0.02	5.18	5.18	5.18	1
21 Oct 22	5.20000 +0.08	5.20	4.99	5.20	10,191
20 Oct 22	5.12000 -0.14	5.22	5.12	5.20	4,737
19 Oct 22	5.26000 -0.30	5.30	5.14	5.30	6,124
18 Oct 22	5.56000 +0.38	5.56	5.30	5.30	4,788
17 Oct 22	5.18000 -0.12	5.24	5.18	5.24	84
14 Oct 22	5.30000 -0.06	5.30	5.30	5.30	0
13 Oct 22	5.36000 -0.04	5.36	5.30	5.30	985
12 Oct 22	5.40000 -0.08	5.40	5.40	5.40	0
11 Oct 22	5.48000 -0.10	5.52	5.42	5.52	2,348
10 Oct 22	5.58000 +0.00	5.58	5.52	5.52	43
07 Oct 22	5.58000 -0.06	5.58	5.50	5.54	1,782
06 Oct 22	5.64000 +0.00	5.70	5.64	5.70	250
05 Oct 22	5.64000 +0.00	5.64	5.64	5.64	0
04 Oct 22	5.64000 +0.12	5.64	5.64	5.64	0
03 Oct 22	5.52000 -0.02	5.52	5.52	5.52	0
30 Sep 22	5.54000 +0.02	5.54	5.46	5.46	200
29 Sep 22	5.52000 -0.04	5.52	5.52	5.52	49
28 Sep 22	5.56000 +0.00	5.56	5.56	5.56	0
27 Sep 22	5.56000 +0.02	5.56	5.48	5.48	2,069
26 Sep 22	5.54000 +0.00	5.54	5.54	5.54	0
23 Sep 22	5.54000 -0.30	5.76	5.54	5.76	25,843
22 Sep 22	5.84000 -0.02	5.84	5.80	5.82	755
21 Sep 22	5.86000 -0.06	5.86	5.86	5.86	0
20 Sep 22	5.92000 -0.12	5.94	5.92	5.94	5
19 Sep 22	6.04000 -0.04	6.04	6.04	6.04	0
16 Sep 22	6.08000 -0.12	6.14	6.08	6.14	799
15 Sep 22	6.20000 +0.00	6.20	6.20	6.20	0
14 Sep 22	6.20000 -0.02	6.20	6.20	6.20	0
13 Sep 22	6.22000 +0.00	6.30	6.22	6.30	699
12 Sep 22	6.22000 +0.14	6.22	6.18	6.18	1,544
09 Sep 22	6.08000 -0.02	6.08	5.98	6.00	17,095
08 Sep 22	6.10000 -0.02	6.10	6.10	6.10	0
07 Sep 22	6.12000 +0.02	6.16	6.12	6.16	4
06 Sep 22	6.10000 +0.00	6.10	6.00	6.00	1,120
05 Sep 22	6.10000 -0.10	6.10	6.10	6.10	0
02 Sep 22	6.20000 +0.00	6.20	6.20	6.20	0
01 Sep 22	6.20000 -0.02	6.20	6.20	6.20	0
31 Aug 22	6.22000 -0.02	6.30	6.18	6.30	1,099
30 Aug 22	6.24000 -0.10	6.24	6.24	6.24	0
29 Aug 22	6.34000 -0.04	6.34	6.22	6.22	464
26 Aug 22	6.38000 -0.16	6.42	6.24	6.42	1,700
25 Aug 22	6.54000 +0.26	6.62	6.38	6.38	3,873
24 Aug 22	6.28000 +0.02	6.28	6.20	6.20	300
23 Aug 22	6.26000 -0.10	6.30	6.14	6.18	2,413
22 Aug 22	6.36000 -0.04	6.36	6.02	6.30	12,389
19 Aug 22	6.40000 -0.34	6.68	6.34	6.68	4,977
18 Aug 22	6.74000 -0.04	6.74	6.66	6.66	693
17 Aug 22	6.78000 -0.12	6.88	6.70	6.78	994
16 Aug 22	6.90000 +0.02	6.90	6.74	6.90	522
15 Aug 22	6.88000 -0.04	7.20	6.80	7.02	8,958
12 Aug 22	6.92000 +0.20	7.20	6.84	6.84	19,961
11 Aug 22	6.72000 +0.04	6.80	6.58	6.78	5,726
10 Aug 22	6.68000 -0.02	6.76	6.60	6.76	154
09 Aug 22	6.70000 -0.04	6.72	6.54	6.66	5,905
08 Aug 22	6.74000 +0.06	6.80	6.70	6.80	748
05 Aug 22	6.68000 -0.02	6.88	6.66	6.82	3,008
04 Aug 22	6.70000 -0.10	6.72	6.68	6.72	7,985
03 Aug 22	6.80000 -0.08	6.90	6.78	6.86	858
02 Aug 22	6.88000 +0.10	6.88	6.74	6.84	4,938
01 Aug 22	6.78000 -0.12	7.00	6.74	6.98	13,921
29 Jul 22	6.90000 +0.90	6.90	5.92	5.92	14,732
28 Jul 22	6.00000 +0.00	6.04	5.94	5.94	2,505
27 Jul 22	6.00000 +0.16	6.06	5.94	5.94	4,429
26 Jul 22	5.84000 +0.00	5.94	5.84	5.94	50
25 Jul 22	5.84000 +0.04	5.84	5.72	5.72	1,000
22 Jul 22	5.80000 +0.08	5.84	5.78	5.82	8,336
21 Jul 22	5.72000 +0.06	5.76	5.72	5.76	5,169
20 Jul 22	5.66000 +0.08	5.90	5.66	5.82	8,858
19 Jul 22	5.58000 +0.02	5.58	5.58	5.58	0
18 Jul 22	5.56000 -0.08	5.56	5.52	5.52	910
15 Jul 22	5.64000 +0.12	5.64	5.64	5.64	5
14 Jul 22	5.52000 -0.04	5.52	5.50	5.50	200
13 Jul 22	5.56000 +0.02	5.60	5.56	5.60	46
12 Jul 22	5.54000 +0.04	5.54	5.54	5.54	0
11 Jul 22	5.50000 +0.00	5.50	5.46	5.46	1,699
08 Jul 22	5.50000 -0.12	5.52	5.50	5.52	1,516
07 Jul 22	5.62000 -0.08	5.62	5.60	5.60	100
06 Jul 22	5.70000 +0.06	5.70	5.70	5.70	0
05 Jul 22	5.64000 -0.12	5.66	5.60	5.64	2,316
04 Jul 22	5.76000 -0.02	5.76	5.72	5.72	1,111
01 Jul 22	5.78000 +0.02	5.78	5.64	5.64	3,854
30 Jun 22	5.76000 +0.02	5.76	5.62	5.62	4,861
29 Jun 22	5.74000 +0.02	5.74	5.74	5.74	400
28 Jun 22	5.72000 -0.08	5.72	5.60	5.60	1,223
27 Jun 22	5.80000 +0.00	5.80	5.80	5.80	0
24 Jun 22	5.80000 +0.02	5.80	5.80	5.80	0
23 Jun 22	5.78000 -0.06	5.78	5.74	5.74	1,000
22 Jun 22	5.84000 -0.04	5.84	5.74	5.74	500
21 Jun 22	5.88000 -0.06	5.92	5.88	5.92	107
20 Jun 22	5.94000 +0.22	5.94	5.74	5.74	2,603
17 Jun 22	5.72000 -0.18	5.78	5.62	5.78	1,005
16 Jun 22	5.90000 +0.16	5.90	5.62	5.64	2,643
15 Jun 22	5.74000 +0.00	5.74	5.74	5.74	65
14 Jun 22	5.74000 -0.02	5.78	5.74	5.78	110
13 Jun 22	5.76000 -0.04	5.78	5.74	5.74	1,559
10 Jun 22	5.80000 -0.04	5.80	5.80	5.80	0
09 Jun 22	5.84000 -0.02	5.84	5.84	5.84	0
08 Jun 22	5.86000 +0.00	5.86	5.86	5.86	0
07 Jun 22	5.86000 -0.04	5.88	5.86	5.88	874
06 Jun 22	5.90000 +0.02	5.90	5.90	5.90	0
03 Jun 22	5.88000 +0.12	5.88	5.78	5.88	2,728
02 Jun 22	5.76000 -0.08	5.78	5.72	5.72	516
01 Jun 22	5.84000 +0.00	5.94	5.52	5.52	10,656
31 May 22	5.84000 -0.04	5.84	5.84	5.84	0
30 May 22	5.88000 +0.02	5.88	5.80	5.80	1,000
27 May 22	5.86000 +0.00	5.86	5.82	5.82	750
26 May 22	5.86000 -0.02	5.86	5.86	5.86	0
25 May 22	5.88000 -0.02	5.94	5.88	5.94	50
24 May 22	5.90000 -0.06	5.94	5.90	5.94	994
23 May 22	5.96000 +0.04	5.98	5.96	5.98	500
20 May 22	5.92000 +0.12	5.96	5.92	5.92	2,188
19 May 22	5.80000 -0.02	5.80	5.70	5.70	1,046
18 May 22	5.82000 +0.00	5.88	5.82	5.88	200
17 May 22	5.82000 -0.14	5.84	5.82	5.84	1,684
16 May 22	5.96000 +0.02	5.96	5.96	5.96	0
13 May 22	5.94000 +0.06	5.98	5.94	5.98	300
12 May 22	5.88000 -0.06	5.96	5.88	5.96	1,140
11 May 22	5.94000 +0.12	5.94	5.94	5.94	200
10 May 22	5.82000 -0.14	5.82	5.82	5.82	1,127
09 May 22	5.96000 -0.08	5.96	5.66	5.96	2,699
06 May 22	6.04000 -0.14	6.10	5.96	6.04	4,114
05 May 22	6.18000 -0.08	6.40	6.10	6.38	6,144
04 May 22	6.26000 +0.20	6.46	6.18	6.28	7,848
03 May 22	6.06000 +0.00	6.06	5.98	5.98	858
02 May 22	6.06000 -0.22	6.14	6.00	6.14	2,886
29 Apr 22	6.28000 -0.04	6.28	6.28	6.28	634
28 Apr 22	6.32000 +0.06	6.32	6.26	6.30	3,397
27 Apr 22	6.26000 +0.00	6.26	6.26	6.26	0
26 Apr 22	6.26000 -0.08	6.30	6.26	6.30	1,000
25 Apr 22	6.34000 +0.26	6.34	6.14	6.14	7,900
22 Apr 22	6.08000 +0.00	6.08	6.02	6.08	301
21 Apr 22	6.08000 -0.10	6.10	6.08	6.10	722
20 Apr 22	6.18000 +0.00	6.26	6.18	6.26	12
19 Apr 22	6.18000 +0.00	6.20	6.18	6.20	200
14 Apr 22	6.18000 +0.00	6.18	6.18	6.18	0
13 Apr 22	6.18000 +0.06	6.18	6.16	6.16	1,212
12 Apr 22	6.12000 +0.08	6.12	5.90	5.90	3,845
11 Apr 22	6.04000 -0.02	6.08	5.94	6.00	3,288
08 Apr 22	6.06000 +0.00	6.06	6.06	6.06	0
07 Apr 22	6.06000 +0.00	6.06	6.06	6.06	0
06 Apr 22	6.06000 -0.08	6.12	6.02	6.02	1,018
05 Apr 22	6.14000 +0.06	6.20	6.10	6.20	4,990
04 Apr 22	6.08000 -0.06	6.08	5.94	6.04	855
01 Apr 22	6.14000 +0.00	6.14	6.12	6.12	1,000
31 Mar 22	6.14000 +0.00	6.14	6.06	6.06	848
30 Mar 22	6.14000 -0.10	6.30	6.10	6.30	3,051
29 Mar 22	6.24000 +0.20	6.24	5.92	5.92	3,042
28 Mar 22	6.04000 +0.14	6.20	5.70	5.88	13,292
25 Mar 22	5.90000 +0.00	6.02	5.60	5.86	22,893
24 Mar 22	5.90000 +0.00	5.90	5.90	5.90	28
23 Mar 22	5.90000 -0.04	5.90	5.90	5.90	0
22 Mar 22	5.94000 +0.06	5.96	5.90	5.96	548
21 Mar 22	5.88000 -0.06	5.88	5.88	5.88	0
18 Mar 22	5.94000 -0.02	6.02	5.86	5.98	723
17 Mar 22	5.96000 +0.28	6.00	5.78	5.78	4,433
16 Mar 22	5.68000 -0.10	5.78	5.62	5.66	2,641
15 Mar 22	5.78000 -0.02	5.84	5.64	5.72	6,480
14 Mar 22	5.80000 +0.02	5.88	5.72	5.88	1,027
11 Mar 22	5.78000 -0.02	5.78	5.64	5.70	3,083
10 Mar 22	5.80000 -0.10	5.90	5.66	5.90	2,948
09 Mar 22	5.90000 +0.34	6.04	5.62	5.70	1,031
08 Mar 22	5.56000 +0.16	5.72	5.48	5.48	1,769
07 Mar 22	5.40000 -0.06	5.40	5.20	5.20	339
04 Mar 22	5.46000 -0.22	5.58	5.38	5.48	4,113
03 Mar 22	5.68000 -0.08	5.82	5.64	5.82	3,091
02 Mar 22	5.76000 +0.04	5.76	5.52	5.54	5,861
01 Mar 22	5.72000 -0.08	5.80	5.62	5.80	4,196
28 Feb 22	5.80000 -0.16	5.88	5.60	5.72	4,160
25 Feb 22	5.96000 +0.14	5.96	5.62	5.70	7,175
24 Feb 22	5.82000 -0.36	5.90	5.54	5.90	9,243
23 Feb 22	6.18000 -0.06	6.30	6.12	6.12	3,042
22 Feb 22	6.24000 -0.10	6.24	5.92	6.00	4,933
21 Feb 22	6.34000 -0.08	6.34	6.28	6.32	466
18 Feb 22	6.42000 -0.08	6.42	6.36	6.40	3,103
17 Feb 22	6.50000 -0.06	6.54	6.50	6.50	2,429
16 Feb 22	6.56000 -0.14	6.70	6.50	6.58	2,114
15 Feb 22	6.70000 +0.10	6.70	6.70	6.70	0
14 Feb 22	6.60000 -0.24	6.60	6.40	6.40	416
11 Feb 22	6.84000 +0.10	6.88	6.58	6.78	2,666
10 Feb 22	6.74000 -0.14	6.88	6.48	6.88	3,848
09 Feb 22	6.88000 +0.06	6.88	6.52	6.70	3,984
08 Feb 22	6.82000 -0.04	7.10	6.76	6.92	4,758
07 Feb 22	6.86000 +0.08	6.86	6.86	6.86	0
04 Feb 22	6.78000 -0.04	6.90	6.70	6.90	891
03 Feb 22	6.82000 +0.02	6.82	6.82	6.82	0
02 Feb 22	6.80000 +0.00	6.84	6.68	6.82	511
01 Feb 22	6.80000 -0.16	6.96	6.76	6.96	3,291
31 Jan 22	6.96000 +0.10	6.96	6.74	6.74	672
28 Jan 22	6.86000 -0.04	6.86	6.60	6.72	2,505
27 Jan 22	6.90000 -0.10	6.90	6.68	6.90	5,244
26 Jan 22	7.00000 +0.22	7.00	6.86	6.86	1,923
25 Jan 22	6.78000 +0.24	6.84	6.66	6.70	5,205
24 Jan 22	6.54000 -0.60	7.02	6.54	7.02	6,848
21 Jan 22	7.14000 -0.32	7.46	7.00	7.46	3,261
20 Jan 22	7.46000 -0.02	7.46	7.26	7.42	1,200
19 Jan 22	7.48000 +0.06	7.48	7.28	7.30	794
18 Jan 22	7.42000 -0.26	7.82	7.34	7.78	4,584
17 Jan 22	7.68000 -0.10	7.68	7.54	7.66	1,786
14 Jan 22	7.78000 +0.12	7.78	7.28	7.44	5,970
13 Jan 22	7.66000 +0.18	7.72	7.50	7.50	12,474
12 Jan 22	7.48000 +0.26	7.52	7.04	7.32	20,997
11 Jan 22	7.22000 +0.10	7.24	7.12	7.24	693
10 Jan 22	7.12000 +0.02	7.32	6.98	7.14	14,432
07 Jan 22	7.10000 +0.40	7.10	6.56	6.56	7,982
06 Jan 22	6.70000 -0.06	6.70	6.62	6.70	1,196
05 Jan 22	6.76000 +0.00	6.82	6.60	6.80	3,392
04 Jan 22	6.76000 -0.14	7.02	6.76	7.00	3,093
03 Jan 22	6.90000 +0.10	6.90	6.80	6.82	4,665
30 Dec 21	6.80000 -0.18	7.14	6.80	6.86	10,073
29 Dec 21	6.98000 -0.08	7.08	6.80	7.00	5,883
28 Dec 21	7.06000 -0.20	7.36	6.90	7.20	17,761
27 Dec 21	7.26000 +0.58	7.26	6.82	6.82	9,520
23 Dec 21	6.68000 +0.54	6.68	6.56	6.66	12,784
22 Dec 21	6.14000 -0.04	6.14	6.00	6.06	86
21 Dec 21	6.18000 +0.12	6.24	6.18	6.24	18
20 Dec 21	6.06000 -0.18	6.06	5.88	5.92	3,197
17 Dec 21	6.24000 +0.08	6.26	6.10	6.26	1,855
16 Dec 21	6.16000 +0.18	6.22	6.06	6.22	442
15 Dec 21	5.98000 -0.12	6.10	5.94	5.98	1,119
14 Dec 21	6.10000 -0.06	6.16	5.94	6.08	4,563
13 Dec 21	6.16000 -0.18	6.38	6.16	6.24	5,686
10 Dec 21	6.34000 -0.16	6.56	6.30	6.50	11,200
09 Dec 21	6.50000 +0.16	6.54	6.44	6.46	7,068
08 Dec 21	6.34000 -0.06	6.58	6.30	6.40	4,612
07 Dec 21	6.40000 -0.12	6.46	6.28	6.40	4,970
06 Dec 21	6.52000 -0.02	6.60	6.42	6.58	7,385
03 Dec 21	6.54000 +0.04	6.54	6.54	6.54	0
02 Dec 21	6.50000 +0.04	6.60	6.22	6.46	10,202
01 Dec 21	6.46000 -0.04	6.60	6.38	6.60	3,244
30 Nov 21	6.50000 +0.04	6.60	6.38	6.60	1,318
29 Nov 21	6.46000 +0.10	6.60	6.44	6.44	1,787
26 Nov 21	6.36000 -0.20	6.42	6.20	6.42	2,853
25 Nov 21	6.56000 +0.04	6.56	6.56	6.56	10
24 Nov 21	6.52000 -0.16	6.56	6.52	6.56	1,146
23 Nov 21	6.68000 +0.04	6.68	6.64	6.64	396
22 Nov 21	6.64000 -0.08	6.64	6.60	6.62	1,450
19 Nov 21	6.72000 -0.22	6.86	6.72	6.86	1,161
18 Nov 21	6.94000 +0.00	7.00	6.90	7.00	219
17 Nov 21	6.94000 +0.00	7.00	6.94	6.98	4,609
16 Nov 21	6.94000 +0.06	7.00	6.92	6.98	1,870
15 Nov 21	6.88000 -0.02	7.12	6.86	7.00	10,876
12 Nov 21	6.90000 +0.22	6.94	6.78	6.78	4,944
11 Nov 21	6.68000 -0.12	6.78	6.62	6.78	1,189
10 Nov 21	6.80000 +0.04	6.80	6.80	6.80	1
09 Nov 21	6.76000 +0.00	6.76	6.70	6.74	945
08 Nov 21	6.76000 -0.04	6.90	6.74	6.90	2,574
05 Nov 21	6.80000 -0.10	6.80	6.80	6.80	76
04 Nov 21	6.90000 -0.06	7.10	6.86	6.96	3,658
03 Nov 21	6.96000 +0.16	6.96	6.90	6.90	2,546
02 Nov 21	6.80000 -0.10	6.80	6.70	6.70	100
01 Nov 21	6.90000 +0.10	6.90	6.90	6.90	12
29 Oct 21	6.80000 +0.04	6.80	6.70	6.80	704
28 Oct 21	6.76000 -0.26	7.00	6.72	7.00	1,663
27 Oct 21	7.02000 +0.32	7.02	6.80	6.80	2,856
26 Oct 21	6.70000 +0.14	6.70	6.64	6.68	1,087
25 Oct 21	6.56000 -0.10	6.78	6.56	6.78	4,628
22 Oct 21	6.66000 +0.16	6.72	6.60	6.60	1,427
21 Oct 21	6.50000 -0.14	6.50	6.50	6.50	191
20 Oct 21	6.64000 +0.22	6.72	6.52	6.52	2,042
19 Oct 21	6.42000 +0.06	6.42	6.42	6.42	0
18 Oct 21	6.36000 +0.00	6.40	6.30	6.30	1,585
15 Oct 21	6.36000 +0.08	6.36	6.16	6.36	423
14 Oct 21	6.28000 +0.02	6.38	6.20	6.30	7,554
13 Oct 21	6.26000 +0.08	6.30	6.26	6.30	2,663
12 Oct 21	6.18000 -0.16	6.24	6.16	6.24	4,606
11 Oct 21	6.34000 +0.02	6.42	6.30	6.30	3,925
08 Oct 21	6.32000 -0.02	6.32	6.20	6.22	1,000
07 Oct 21	6.34000 +0.14	6.34	6.32	6.32	745
06 Oct 21	6.20000 -0.52	6.56	6.20	6.56	8,040
05 Oct 21	6.72000 -0.02	6.72	6.60	6.70	3,578
04 Oct 21	6.74000 +0.58	6.80	6.36	6.36	14,664
01 Oct 21	6.16000 -0.04	6.20	6.10	6.10	1,697
30 Sep 21	6.20000 +0.00	6.20	6.10	6.10	175
29 Sep 21	6.20000 -0.02	6.20	6.10	6.20	1,218
28 Sep 21	6.22000 -0.18	6.40	6.12	6.40	12,137
27 Sep 21	6.40000 +0.02	6.48	6.40	6.48	1,769
24 Sep 21	6.38000 -0.16	6.50	6.38	6.50	1,017
23 Sep 21	6.54000 +0.14	6.54	6.50	6.50	206
22 Sep 21	6.40000 +0.06	6.40	6.38	6.38	2,464
21 Sep 21	6.34000 -0.08	6.42	6.34	6.42	234
20 Sep 21	6.42000 -0.20	6.52	6.30	6.52	4,100
17 Sep 21	6.62000 -0.04	6.62	6.62	6.62	0
16 Sep 21	6.66000 -0.02	6.66	6.60	6.60	300
15 Sep 21	6.68000 -0.08	6.70	6.64	6.70	1,499
14 Sep 21	6.76000 -0.12	6.78	6.70	6.78	2
13 Sep 21	6.88000 +0.10	6.88	6.86	6.86	1,701
10 Sep 21	6.78000 +0.00	6.84	6.74	6.84	1,000
09 Sep 21	6.78000 +0.00	6.78	6.78	6.78	0
08 Sep 21	6.78000 +0.04	6.78	6.78	6.78	1
07 Sep 21	6.74000 -0.12	6.84	6.74	6.84	511
06 Sep 21	6.86000 -0.12	6.86	6.66	6.86	5,864
03 Sep 21	6.98000 -0.02	6.98	6.98	6.98	3
02 Sep 21	7.00000 -0.12	7.00	7.00	7.00	2,356
01 Sep 21	7.12000 -0.06	7.20	7.06	7.20	1,710
31 Aug 21	7.18000 +0.00	7.38	7.18	7.38	1,036
30 Aug 21	7.18000 +0.48	7.18	6.88	6.88	9,016
27 Aug 21	6.70000 +0.08	6.80	6.68	6.68	6,270
26 Aug 21	6.62000 +0.06	6.62	6.60	6.60	1,080
25 Aug 21	6.56000 +0.00	6.56	6.56	6.56	0
24 Aug 21	6.56000 +0.06	6.58	6.44	6.58	5,701
23 Aug 21	6.50000 +0.02	6.50	6.22	6.40	13,353
20 Aug 21	6.48000 -0.06	6.60	6.44	6.60	2,567
19 Aug 21	6.54000 -0.12	6.60	6.48	6.60	435
18 Aug 21	6.66000 -0.02	6.66	6.60	6.60	2
17 Aug 21	6.68000 -0.02	6.68	6.60	6.62	550
16 Aug 21	6.70000 -0.02	6.72	6.70	6.72	6
13 Aug 21	6.72000 -0.08	6.78	6.70	6.78	800
12 Aug 21	6.80000 +0.06	6.80	6.66	6.68	751
11 Aug 21	6.74000 +0.00	6.80	6.68	6.80	182
10 Aug 21	6.74000 +0.02	6.80	6.74	6.74	2,465
09 Aug 21	6.72000 -0.06	6.78	6.64	6.70	1,690
06 Aug 21	6.78000 -0.02	6.78	6.58	6.70	5,731
05 Aug 21	6.80000 +0.12	6.80	6.78	6.78	432
04 Aug 21	6.68000 -0.06	6.68	6.66	6.66	1,606
03 Aug 21	6.74000 +0.04	6.74	6.70	6.70	640
02 Aug 21	6.70000 -0.10	6.80	6.66	6.80	3,993
30 Jul 21	6.80000 +0.06	6.80	6.66	6.66	647
29 Jul 21	6.74000 +0.00	6.74	6.74	6.74	0
28 Jul 21	6.74000 -0.06	6.74	6.74	6.74	0
27 Jul 21	6.80000 +0.02	6.80	6.70	6.70	1,094
26 Jul 21	6.78000 +0.06	6.78	6.78	6.78	502
23 Jul 21	6.72000 +0.02	6.78	6.72	6.74	2,113
22 Jul 21	6.70000 -0.02	6.70	6.66	6.68	1,013
21 Jul 21	6.72000 +0.08	6.72	6.60	6.60	1,734
20 Jul 21	6.64000 -0.06	6.64	6.60	6.64	3,335
19 Jul 21	6.70000 -0.10	6.70	6.62	6.70	1,534
16 Jul 21	6.80000 +0.02	6.82	6.76	6.76	649
15 Jul 21	6.78000 -0.04	6.84	6.66	6.84	592
14 Jul 21	6.82000 +0.06	6.82	6.80	6.80	1,105
13 Jul 21	6.76000 +0.04	6.76	6.76	6.76	76
12 Jul 21	6.72000 +0.02	6.72	6.72	6.72	0
09 Jul 21	6.70000 +0.02	6.70	6.70	6.70	0
08 Jul 21	6.68000 -0.10	6.70	6.64	6.70	2,682
07 Jul 21	6.78000 +0.06	6.78	6.68	6.72	535
06 Jul 21	6.72000 -0.02	6.72	6.64	6.72	1,524
05 Jul 21	6.74000 +0.02	6.74	6.64	6.70	5,040
02 Jul 21	6.72000 +0.00	6.72	6.64	6.70	1,120
01 Jul 21	6.72000 -0.62	7.42	6.66	7.42	36,669
30 Jun 21	7.34000 +0.00	7.40	7.26	7.40	433
29 Jun 21	7.34000 -0.06	7.40	7.28	7.40	2,349
28 Jun 21	7.40000 +0.28	7.52	7.20	7.20	12,062
25 Jun 21	7.12000 +0.02	7.12	7.06	7.12	2,430
24 Jun 21	7.10000 +0.02	7.10	7.06	7.10	1,318
23 Jun 21	7.08000 +0.08	7.12	7.06	7.06	2,350
22 Jun 21	7.00000 -0.12	7.18	6.92	7.18	3,484
21 Jun 21	7.12000 +0.12	7.16	6.80	6.92	5,737
18 Jun 21	7.00000 -0.04	7.08	6.92	7.08	2,763
17 Jun 21	7.04000 -0.12	7.10	6.94	7.10	8,851
16 Jun 21	7.16000 -0.22	7.40	7.12	7.40	5,119
15 Jun 21	7.38000 -0.20	7.70	7.22	7.62	22,568
14 Jun 21	7.58000 +0.24	7.70	7.40	7.42	6,818
11 Jun 21	7.34000 -0.16	7.48	7.26	7.48	17,858
10 Jun 21	7.50000 +0.68	7.50	7.02	7.02	38,938
09 Jun 21	6.82000 +0.42	6.92	6.56	6.56	42,642
08 Jun 21	6.40000 +0.22	6.48	6.10	6.10	8,111
07 Jun 21	6.18000 +0.08	6.20	6.18	6.18	4,563
04 Jun 21	6.10000 +0.00	6.10	6.10	6.10	0
03 Jun 21	6.10000 +0.00	6.16	6.06	6.16	300
02 Jun 21	6.10000 -0.06	6.18	6.04	6.16	5,069
01 Jun 21	6.16000 +0.00	6.16	6.12	6.16	3,235
31 May 21	6.16000 +0.00	6.26	6.12	6.22	1,432
28 May 21	6.16000 -0.08	6.30	6.14	6.28	9,760
27 May 21	6.24000 +0.14	6.30	6.10	6.20	20,904
26 May 21	6.10000 +0.46	6.28	5.70	5.70	45,636
25 May 21	5.64000 +0.02	5.68	5.60	5.68	8,066
21 May 21	5.62000 -0.06	5.62	5.58	5.62	6,200
20 May 21	5.68000 +0.00	5.74	5.62	5.74	3,726
19 May 21	5.68000 -0.02	5.74	5.60	5.74	3,173
18 May 21	5.70000 -0.02	5.74	5.64	5.74	3,630
17 May 21	5.72000 +0.00	5.74	5.72	5.74	1,665
14 May 21	5.72000 +0.16	5.78	5.52	5.60	10,327
13 May 21	5.56000 +0.00	5.56	5.48	5.48	500
12 May 21	5.56000 +0.18	5.56	5.40	5.40	578
11 May 21	5.38000 -0.22	5.54	5.38	5.54	9,196
10 May 21	5.60000 -0.04	5.60	5.54	5.54	1
07 May 21	5.64000 +0.10	5.64	5.58	5.58	464
06 May 21	5.54000 -0.10	5.74	5.54	5.74	3,249
05 May 21	5.64000 -0.06	5.78	5.62	5.78	3,568
04 May 21	5.70000 +0.04	5.86	5.64	5.70	18,893
03 May 21	5.66000 +0.22	5.84	5.52	5.52	7,787
30 Apr 21	5.44000 -0.04	5.50	5.40	5.48	10,064
29 Apr 21	5.48000 +0.04	5.48	5.46	5.48	2,282
28 Apr 21	5.44000 +0.10	5.52	5.42	5.42	5,801
27 Apr 21	5.34000 +0.00	5.44	5.26	5.26	13,183
26 Apr 21	5.34000 +0.16	5.34	5.20	5.20	4,690
23 Apr 21	5.18000 +0.00	5.28	5.18	5.20	4,033
22 Apr 21	5.18000 +0.00	5.18	5.14	5.14	72
21 Apr 21	5.18000 -0.02	5.24	5.10	5.24	8,320
20 Apr 21	5.20000 -0.14	5.24	5.18	5.22	10,989
19 Apr 21	5.34000 -0.08	5.52	5.26	5.52	6,138
16 Apr 21	5.42000 +0.16	5.44	5.32	5.36	2,152
15 Apr 21	5.26000 +0.02	5.32	5.26	5.30	1,142
14 Apr 21	5.24000 +0.00	5.24	5.24	5.24	1
13 Apr 21	5.24000 +0.00	5.30	5.18	5.30	1,663
12 Apr 21	5.24000 -0.02	5.30	5.18	5.18	410
09 Apr 21	5.26000 +0.00	5.26	5.18	5.18	2,150
08 Apr 21	5.26000 +0.00	5.30	5.20	5.20	3,646
07 Apr 21	5.26000 +0.02	5.32	5.18	5.22	8,008
06 Apr 21	5.24000 +0.06	5.34	5.18	5.20	7,227
01 Apr 21	5.18000 -0.02	5.32	5.18	5.30	2,251
31 Mar 21	5.20000 -0.08	5.38	5.18	5.30	6,469
30 Mar 21	5.28000 +0.02	5.28	5.28	5.28	0
29 Mar 21	5.26000 +0.10	5.26	5.20	5.26	1,064
26 Mar 21	5.16000 -0.02	5.16	5.12	5.14	3,163
25 Mar 21	5.18000 -0.08	5.22	5.18	5.20	2,395
24 Mar 21	5.26000 -0.04	5.38	5.16	5.30	6,699
23 Mar 21	5.30000 +0.10	5.30	5.22	5.28	5,611
22 Mar 21	5.20000 -0.10	5.22	5.20	5.22	1,346
19 Mar 21	5.30000 +0.00	5.30	5.20	5.22	1,019
18 Mar 21	5.30000 -0.08	5.38	5.22	5.38	2,619
17 Mar 21	5.38000 +0.18	5.40	5.20	5.20	5,083
16 Mar 21	5.20000 +0.00	5.30	5.16	5.24	8,737
15 Mar 21	5.20000 -0.16	5.36	5.20	5.22	24,200
12 Mar 21	5.36000 +0.02	5.38	5.30	5.30	2,759
11 Mar 21	5.34000 -0.06	5.40	5.34	5.40	2,225
10 Mar 21	5.40000 -0.08	5.44	5.40	5.40	5,063
09 Mar 21	5.48000 +0.12	5.48	5.36	5.42	2,685
08 Mar 21	5.36000 -0.06	5.36	5.30	5.36	8,922
05 Mar 21	5.42000 -0.04	5.42	5.36	5.38	634
04 Mar 21	5.46000 +0.08	5.46	5.36	5.38	2,032
03 Mar 21	5.38000 -0.14	5.48	5.38	5.42	6,969
02 Mar 21	5.52000 +0.04	5.52	5.38	5.44	1,350
01 Mar 21	5.48000 -0.06	5.64	5.44	5.64	4,494
26 Feb 21	5.54000 -0.04	5.54	5.48	5.52	2,002
25 Feb 21	5.58000 +0.00	5.78	5.50	5.60	6,248
24 Feb 21	5.58000 +0.04	5.60	5.54	5.58	994
23 Feb 21	5.54000 -0.14	5.66	5.52	5.66	5,823
22 Feb 21	5.68000 +0.02	5.68	5.48	5.66	4,966
19 Feb 21	5.66000 -0.24	5.78	5.58	5.78	4,287
18 Feb 21	5.90000 +0.28	5.98	5.56	5.56	11,850
17 Feb 21	5.62000 -0.10	6.36	5.54	6.00	33,400
16 Feb 21	5.72000 +0.56	5.72	5.20	5.20	9,773
15 Feb 21	5.16000 +0.02	5.36	5.16	5.20	8,540
12 Feb 21	5.14000 +0.02	5.42	5.12	5.16	14,051
11 Feb 21	5.12000 -0.08	5.30	5.12	5.14	3,254
10 Feb 21	5.20000 -0.02	5.42	5.18	5.18	11,493
09 Feb 21	5.22000 -0.02	5.30	5.12	5.20	7,941
08 Feb 21	5.24000 +0.08	5.26	5.12	5.16	8,239
05 Feb 21	5.16000 +0.02	5.28	5.16	5.20	3,941
04 Feb 21	5.14000 +0.00	5.24	5.14	5.14	7,442
03 Feb 21	5.14000 -0.06	5.24	5.12	5.14	3,592
02 Feb 21	5.20000 +0.06	5.26	5.14	5.14	2,112
01 Feb 21	5.14000 -0.08	5.30	5.14	5.20	5,814
29 Jan 21	5.22000 +0.04	5.22	5.12	5.12	4,570
28 Jan 21	5.18000 -0.06	5.18	5.12	5.12	502
27 Jan 21	5.24000 +0.06	5.26	5.12	5.12	3,195
26 Jan 21	5.18000 -0.22	5.30	5.10	5.30	4,803
25 Jan 21	5.40000 +0.20	5.46	5.16	5.20	15,114
22 Jan 21	5.20000 +0.00	5.32	5.20	5.24	7,134
21 Jan 21	5.20000 -0.04	5.30	5.16	5.18	3,605
20 Jan 21	5.24000 +0.08	5.30	5.14	5.14	2,632
19 Jan 21	5.16000 +0.00	5.26	5.14	5.26	2,460
18 Jan 21	5.16000 -0.20	5.30	5.10	5.30	5,287
15 Jan 21	5.36000 +0.00	5.40	5.30	5.40	2,164
14 Jan 21	5.36000 -0.06	5.38	5.30	5.38	2,649
13 Jan 21	5.42000 -0.02	5.42	5.30	5.36	4,326
12 Jan 21	5.44000 +0.08	5.44	5.42	5.42	1,553
11 Jan 21	5.36000 -0.02	5.48	5.28	5.40	5,716
08 Jan 21	5.38000 -0.10	5.50	5.32	5.48	11,563
07 Jan 21	5.48000 +0.02	5.78	5.46	5.50	17,411
06 Jan 21	5.46000 -0.06	5.50	5.46	5.46	5,282
05 Jan 21	5.52000 +0.02	5.58	5.48	5.58	748
04 Jan 21	5.50000 +0.24	5.80	5.44	5.48	16,213
30 Dec 20	5.26000 -0.04	5.36	5.24	5.34	6,137
29 Dec 20	5.30000 +0.04	5.34	5.20	5.30	13,839
28 Dec 20	5.26000 +0.02	5.36	5.20	5.36	5,417
23 Dec 20	5.24000 -0.16	5.38	5.22	5.38	1,977
22 Dec 20	5.40000 +0.20	5.40	5.18	5.18	1,361
21 Dec 20	5.20000 -0.20	5.36	5.20	5.30	4,073
18 Dec 20	5.40000 -0.04	5.44	5.32	5.32	30
17 Dec 20	5.44000 -0.02	5.44	5.26	5.40	7,405
16 Dec 20	5.46000 +0.06	5.54	5.46	5.50	2,018
15 Dec 20	5.40000 +0.00	5.48	5.34	5.48	261
14 Dec 20	5.40000 -0.18	5.54	5.38	5.52	12,604
11 Dec 20	5.58000 -0.18	5.72	5.52	5.72	8,690
10 Dec 20	5.76000 +0.00	5.76	5.76	5.76	0
09 Dec 20	5.76000 -0.04	5.76	5.70	5.72	94
08 Dec 20	5.80000 +0.02	5.80	5.80	5.80	0
07 Dec 20	5.78000 +0.06	5.78	5.78	5.78	0
04 Dec 20	5.72000 -0.18	5.84	5.72	5.84	4,611
03 Dec 20	5.90000 +0.02	5.94	5.82	5.94	21,989
02 Dec 20	5.88000 +0.10	5.94	5.80	5.82	4,252
01 Dec 20	5.78000 +0.00	5.82	5.72	5.80	2,881
30 Nov 20	5.78000 -0.12	5.90	5.70	5.90	3,656
27 Nov 20	5.90000 -0.12	6.00	5.90	5.94	8,290
26 Nov 20	6.02000 +0.12	6.04	5.82	5.86	6,538
25 Nov 20	5.90000 +0.90	6.18	5.36	5.36	72,636
24 Nov 20	5.00000 +0.00	5.00	4.92	4.95	1,413
23 Nov 20	5.00000 -0.04	5.08	4.96	5.04	44
20 Nov 20	5.04000 +0.02	5.08	4.97	5.00	2,646
19 Nov 20	5.02000 -0.04	5.02	4.98	4.98	109
18 Nov 20	5.06000 -0.04	5.06	5.02	5.04	1,732
17 Nov 20	5.10000 +0.02	5.12	5.06	5.08	6,332
16 Nov 20	5.08000 +0.08	5.22	4.99	5.02	22,442
13 Nov 20	5.00000 -0.08	5.10	5.00	5.08	5,226
12 Nov 20	5.08000 +0.08	5.10	5.06	5.08	2,429
11 Nov 20	5.00000 -0.10	5.08	4.99	5.00	6,868
10 Nov 20	5.10000 +0.00	5.10	4.91	4.99	5,747
09 Nov 20	5.10000 +0.20	5.10	4.79	4.79	7,486
06 Nov 20	4.90000 -0.02	4.92	4.80	4.91	1,781
05 Nov 20	4.92000 +0.05	4.92	4.88	4.92	2,218
04 Nov 20	4.87000 -0.09	5.08	4.83	5.08	3,150
03 Nov 20	4.96000 +0.06	4.98	4.90	4.98	3,114
02 Nov 20	4.90000 +0.15	4.90	4.82	4.82	2,036
30 Oct 20	4.75000 +0.07	4.77	4.66	4.66	1,782
29 Oct 20	4.68000 +0.18	4.68	4.37	4.43	7,949
28 Oct 20	4.50000 -0.24	4.68	4.50	4.68	859
27 Oct 20	4.74000 +0.00	4.74	4.63	4.64	1,664
26 Oct 20	4.74000 -0.20	4.81	4.64	4.81	6,665
23 Oct 20	4.94000 -0.03	4.94	4.81	4.84	96
22 Oct 20	4.97000 +0.04	4.98	4.90	4.92	559
21 Oct 20	4.93000 -0.07	4.93	4.93	4.93	2,011
20 Oct 20	5.00000 -0.04	5.00	4.95	4.95	1,159
19 Oct 20	5.04000 +0.00	5.04	5.04	5.04	0
16 Oct 20	5.04000 +0.04	5.04	5.04	5.04	0
15 Oct 20	5.00000 -0.04	5.02	4.96	5.00	6,352
14 Oct 20	5.04000 -0.08	5.08	5.00	5.02	575
13 Oct 20	5.12000 -0.06	5.12	5.10	5.10	1,285
12 Oct 20	5.18000 +0.00	5.20	5.00	5.18	10,627
09 Oct 20	5.18000 +0.00	5.18	5.08	5.10	5,076
08 Oct 20	5.18000 -0.04	5.18	5.12	5.14	1,629
07 Oct 20	5.22000 +0.08	5.46	5.06	5.10	27,805
06 Oct 20	5.14000 +0.17	5.16	5.00	5.00	8,020
05 Oct 20	4.97000 -0.03	5.00	4.97	5.00	1,350
02 Oct 20	5.00000 -0.04	5.00	4.93	4.95	4,212
01 Oct 20	5.04000 +0.00	5.10	5.00	5.00	293
30 Sep 20	5.04000 -0.04	5.04	5.04	5.04	0
29 Sep 20	5.08000 +0.12	5.10	4.95	4.98	3,259
28 Sep 20	4.96000 +0.03	4.96	4.96	4.96	0
25 Sep 20	4.93000 -0.09	4.93	4.93	4.93	1,003
24 Sep 20	5.02000 -0.08	5.02	5.02	5.02	310
23 Sep 20	5.10000 +0.08	5.10	5.00	5.10	216
22 Sep 20	5.02000 -0.02	5.02	4.96	4.96	1
21 Sep 20	5.04000 +0.02	5.10	5.00	5.10	1,004
18 Sep 20	5.02000 -0.04	5.02	5.02	5.02	0
17 Sep 20	5.06000 +0.00	5.18	5.06	5.18	665
16 Sep 20	5.06000 -0.08	5.08	4.95	5.08	8,264
15 Sep 20	5.14000 +0.00	5.28	5.14	5.28	28
14 Sep 20	5.14000 -0.14	5.22	5.14	5.22	1,551
11 Sep 20	5.28000 +0.34	5.40	4.88	4.91	9,620
10 Sep 20	4.94000 -0.01	5.00	4.94	5.00	300
09 Sep 20	4.95000 +0.01	5.00	4.95	4.99	876
08 Sep 20	4.94000 -0.02	4.94	4.94	4.94	0
07 Sep 20	4.96000 +0.01	4.98	4.91	4.95	1,004
04 Sep 20	4.95000 -0.02	4.95	4.95	4.95	73
03 Sep 20	4.97000 -0.03	4.99	4.92	4.98	1,735
02 Sep 20	5.00000 +0.00	5.00	5.00	5.00	483
01 Sep 20	5.00000 +0.00	5.02	4.96	4.96	3,151
31 Aug 20	5.00000 +0.02	5.00	4.98	4.98	2,934
28 Aug 20	4.98000 -0.06	5.00	4.98	5.00	5,000
27 Aug 20	5.04000 +0.02	5.06	5.00	5.02	1,407
26 Aug 20	5.02000 +0.00	5.02	5.00	5.00	2,222
25 Aug 20	5.02000 +0.02	5.10	5.02	5.10	1,950
24 Aug 20	5.00000 -0.06	5.08	4.95	5.08	2,012
21 Aug 20	5.06000 -0.04	5.12	4.96	5.02	12,053
20 Aug 20	5.10000 -0.02	5.10	5.10	5.10	0
19 Aug 20	5.12000 -0.06	5.16	5.12	5.16	500
18 Aug 20	5.18000 +0.06	5.18	5.10	5.18	163
17 Aug 20	5.12000 +0.10	5.16	5.06	5.06	609
14 Aug 20	5.02000 -0.16	5.06	5.00	5.06	5,890
13 Aug 20	5.18000 -0.02	5.18	5.06	5.10	1,853
12 Aug 20	5.20000 -0.04	5.20	5.20	5.20	0
11 Aug 20	5.24000 +0.06	5.24	5.18	5.20	1,143
10 Aug 20	5.18000 -0.04	5.28	5.00	5.14	7,325
07 Aug 20	5.22000 +0.06	5.22	5.22	5.22	0
06 Aug 20	5.16000 -0.10	5.30	5.14	5.30	852
05 Aug 20	5.26000 +0.04	5.26	5.26	5.26	0
04 Aug 20	5.22000 +0.06	5.22	5.16	5.16	1,550
03 Aug 20	5.16000 +0.06	5.18	5.00	5.18	2,202
31 Jul 20	5.10000 -0.02	5.10	5.06	5.06	2,306
30 Jul 20	5.12000 -0.04	5.12	5.06	5.12	1,706
29 Jul 20	5.16000 +0.02	5.16	5.16	5.16	0
28 Jul 20	5.14000 +0.00	5.20	5.08	5.08	1,296
27 Jul 20	5.14000 -0.10	5.34	5.08	5.34	5,122
24 Jul 20	5.24000 -0.16	5.26	5.14	5.26	8,691
23 Jul 20	5.40000 +0.22	5.40	5.10	5.10	2,096
22 Jul 20	5.18000 +0.08	5.18	5.12	5.12	1
21 Jul 20	5.10000 +0.00	5.10	5.00	5.04	4,045
20 Jul 20	5.10000 -0.02	5.18	5.04	5.18	396
17 Jul 20	5.12000 -0.08	5.28	5.10	5.28	6,460
16 Jul 20	5.20000 +0.16	5.22	5.10	5.12	1,302
15 Jul 20	5.04000 -0.20	5.24	5.04	5.24	3,856
14 Jul 20	5.24000 -0.12	5.28	5.16	5.28	5,440
13 Jul 20	5.36000 -0.26	5.56	5.36	5.56	1,890
10 Jul 20	5.62000 -0.12	5.78	5.56	5.78	4,393
09 Jul 20	5.74000 -0.04	5.80	5.70	5.70	5,406
08 Jul 20	5.78000 +0.10	5.88	5.62	5.76	3,824
07 Jul 20	5.68000 +0.14	5.68	5.58	5.62	2,721
06 Jul 20	5.54000 +0.32	5.60	5.30	5.34	4,007
03 Jul 20	5.22000 +0.12	5.22	5.04	5.10	3,593
02 Jul 20	5.10000 -0.08	5.18	5.04	5.18	2,236
01 Jul 20	5.18000 +0.02	5.18	5.08	5.08	1,624
30 Jun 20	5.16000 -0.06	5.16	5.10	5.14	2,417
29 Jun 20	5.22000 -0.06	5.34	5.20	5.34	7,654
26 Jun 20	5.28000 +0.12	5.34	5.10	5.22	3,337
25 Jun 20	5.16000 -0.18	5.26	5.16	5.26	3,778
24 Jun 20	5.34000 +0.06	5.42	5.24	5.24	4,614
23 Jun 20	5.28000 +0.18	5.32	5.10	5.10	4,595
22 Jun 20	5.10000 +0.08	5.20	5.00	5.16	3,881
19 Jun 20	5.02000 -0.78	5.82	4.80	5.82	20,177
18 Jun 20	5.80000 -0.02	5.80	5.80	5.80	428
17 Jun 20	5.82000 -0.08	5.84	5.80	5.80	595
16 Jun 20	5.90000 +0.12	5.90	5.70	5.70	678
15 Jun 20	5.78000 +0.02	5.80	5.62	5.70	4,676
12 Jun 20	5.76000 -0.14	5.90	5.76	5.90	1,297
11 Jun 20	5.90000 -0.30	6.10	5.90	6.10	3,181
10 Jun 20	6.20000 +0.00	6.32	6.20	6.32	513
09 Jun 20	6.20000 -0.28	6.34	6.20	6.34	1,191
08 Jun 20	6.48000 +0.44	6.48	6.10	6.10	8,380
05 Jun 20	6.04000 -0.12	6.12	5.96	6.12	1,010
04 Jun 20	6.16000 -0.08	6.30	6.16	6.30	1,032
03 Jun 20	6.24000 -0.04	6.30	6.24	6.30	717
02 Jun 20	6.28000 +0.34	6.28	5.98	6.00	3,618
29 May 20	5.94000 +0.06	5.94	5.90	5.90	20
28 May 20	5.88000 +0.14	5.88	5.78	5.80	2,754
27 May 20	5.74000 +0.02	5.78	5.74	5.78	150
26 May 20	5.72000 +0.06	5.72	5.66	5.66	4,343
25 May 20	5.66000 +0.00	5.70	5.62	5.70	631
22 May 20	5.66000 +0.06	5.66	5.50	5.52	2,126
21 May 20	5.60000 -0.02	5.60	5.60	5.60	0
20 May 20	5.62000 -0.04	5.64	5.52	5.60	637
19 May 20	5.66000 +0.02	5.66	5.60	5.62	1,669
18 May 20	5.64000 -0.04	5.68	5.56	5.60	5,306
15 May 20	5.68000 +0.00	5.78	5.64	5.78	129
14 May 20	5.68000 +0.00	5.68	5.68	5.68	0
13 May 20	5.68000 -0.08	5.68	5.66	5.66	1,738
12 May 20	5.76000 +0.00	5.82	5.70	5.82	630
11 May 20	5.76000 +0.00	5.78	5.68	5.72	1,311
08 May 20	5.76000 -0.02	5.90	5.70	5.90	5,564
07 May 20	5.78000 -0.06	5.78	5.70	5.74	889
06 May 20	5.84000 -0.02	5.90	5.68	5.70	5,329
05 May 20	5.86000 -0.12	5.86	5.50	5.80	8,826
04 May 20	5.98000 -0.32	6.30	5.98	6.30	6,203
30 Apr 20	6.30000 -0.06	6.32	6.12	6.16	2,323
29 Apr 20	6.36000 +0.10	6.38	6.16	6.16	3,625
28 Apr 20	6.26000 -0.16	6.40	6.20	6.30	1,547
27 Apr 20	6.42000 -0.02	6.50	6.30	6.50	2,871
24 Apr 20	6.44000 +0.06	6.50	6.36	6.50	2,387
23 Apr 20	6.38000 +0.30	6.40	6.24	6.24	3,568
22 Apr 20	6.08000 +0.14	6.12	6.02	6.02	864
21 Apr 20	5.94000 -0.10	6.02	5.80	6.00	3,902
20 Apr 20	6.04000 +0.24	6.04	5.86	5.90	6,772
17 Apr 20	5.80000 +0.16	5.80	5.74	5.74	4,934
16 Apr 20	5.64000 +0.00	5.70	5.60	5.70	3,610
15 Apr 20	5.64000 -0.08	5.76	5.60	5.74	3,910
14 Apr 20	5.72000 +0.12	5.78	5.68	5.68	2,582
09 Apr 20	5.60000 -0.02	5.68	5.54	5.68	2,161
08 Apr 20	5.62000 +0.06	5.70	5.48	5.60	3,578
07 Apr 20	5.56000 -0.18	5.74	5.50	5.72	10,664
06 Apr 20	5.74000 +0.26	5.78	5.54	5.54	8,900
03 Apr 20	5.48000 +0.34	5.52	5.14	5.16	7,539
02 Apr 20	5.14000 +0.08	5.16	4.98	4.98	301
01 Apr 20	5.06000 -0.20	5.20	5.06	5.20	3,083
31 Mar 20	5.26000 -0.14	5.40	5.24	5.40	1,975
30 Mar 20	5.40000 +0.22	5.42	5.20	5.20	9,621
27 Mar 20	5.18000 -0.38	5.50	5.12	5.50	8,882
26 Mar 20	5.56000 -0.08	5.70	5.40	5.68	9,350
25 Mar 20	5.64000 +0.32	5.64	5.30	5.40	6,826
24 Mar 20	5.32000 +0.32	5.36	5.16	5.20	2,948
23 Mar 20	5.00000 -0.20	5.12	4.86	5.00	7,440
20 Mar 20	5.20000 +0.30	5.38	5.00	5.06	14,140
19 Mar 20	4.90000 -0.20	4.99	4.42	4.50	3,785
18 Mar 20	5.10000 -0.04	5.20	4.86	5.20	5,020
17 Mar 20	5.14000 +0.02	5.22	4.99	5.02	11,753
16 Mar 20	5.12000 -0.10	5.22	4.80	4.99	22,753
13 Mar 20	5.22000 +0.06	5.40	5.00	5.16	10,913
12 Mar 20	5.16000 -0.56	5.34	5.00	5.26	15,333
11 Mar 20	5.72000 -0.16	6.06	5.68	5.90	10,781
10 Mar 20	5.88000 -0.46	6.38	5.88	6.30	19,705
09 Mar 20	6.34000 -0.04	6.38	5.70	6.26	5,469
06 Mar 20	6.38000 -0.20	6.48	6.34	6.48	2,953
05 Mar 20	6.58000 +0.04	6.70	6.58	6.66	7,388
04 Mar 20	6.54000 -0.06	6.70	6.48	6.70	8,515
03 Mar 20	6.60000 +0.06	6.70	6.58	6.62	7,941
02 Mar 20	6.54000 +0.08	6.58	6.36	6.52	7,746
28 Feb 20	6.46000 -0.12	6.50	5.82	6.32	11,613
27 Feb 20	6.58000 -0.08	6.90	6.44	6.78	17,827
26 Feb 20	6.66000 -0.14	6.80	6.48	6.70	19,824
25 Feb 20	6.80000 -0.26	6.86	6.76	6.78	6,674
24 Feb 20	7.06000 -0.16	7.12	6.30	7.00	34,752
21 Feb 20	7.22000 -0.02	7.30	7.02	7.14	4,998
20 Feb 20	7.24000 -0.20	7.34	7.24	7.32	5,702
19 Feb 20	7.44000 +0.02	7.46	7.26	7.40	7,005
18 Feb 20	7.42000 -0.14	7.64	7.42	7.64	3,909
17 Feb 20	7.56000 +0.06	7.62	7.48	7.60	2,527
14 Feb 20	7.50000 -0.10	7.60	7.46	7.50	2,460
13 Feb 20	7.60000 -0.02	7.68	7.54	7.68	1,618
12 Feb 20	7.62000 +0.04	7.62	7.50	7.58	2,043
11 Feb 20	7.58000 +0.12	7.64	7.40	7.40	3,575
10 Feb 20	7.46000 -0.10	7.50	7.40	7.50	2,353
07 Feb 20	7.56000 +0.00	7.58	7.50	7.50	258
06 Feb 20	7.56000 +0.04	7.62	7.50	7.56	4,895
05 Feb 20	7.52000 +0.10	7.66	7.44	7.44	13,779
04 Feb 20	7.42000 +0.00	7.48	7.32	7.36	1,999
03 Feb 20	7.42000 -0.02	7.48	7.42	7.46	264
31 Jan 20	7.44000 -0.02	7.46	7.40	7.40	675
30 Jan 20	7.46000 -0.14	7.52	7.46	7.52	1,875
29 Jan 20	7.60000 -0.02	7.70	7.60	7.60	596
28 Jan 20	7.62000 +0.02	7.66	7.50	7.56	1,237
27 Jan 20	7.60000 -0.14	7.88	7.32	7.68	17,600
24 Jan 20	7.74000 -0.34	8.00	7.68	7.98	14,218
23 Jan 20	8.08000 +0.02	8.14	7.96	8.14	1,188
22 Jan 20	8.06000 -0.08	8.20	8.02	8.20	5,387
21 Jan 20	8.14000 -0.06	8.14	8.14	8.14	0
20 Jan 20	8.20000 +0.06	8.22	8.12	8.22	1,267
17 Jan 20	8.14000 -0.04	8.22	8.06	8.12	4,276
16 Jan 20	8.18000 +0.20	8.22	8.00	8.00	5,358
15 Jan 20	7.98000 +0.10	8.00	7.90	7.90	636
14 Jan 20	7.88000 -0.04	8.00	7.88	7.90	1,917
13 Jan 20	7.92000 -0.10	8.00	7.92	8.00	2,052
10 Jan 20	8.02000 -0.06	8.04	8.02	8.04	576
09 Jan 20	8.08000 +0.06	8.12	8.04	8.04	312
08 Jan 20	8.02000 -0.02	8.04	8.02	8.02	213
07 Jan 20	8.04000 +0.00	8.16	8.04	8.04	4,060
06 Jan 20	8.04000 +0.02	8.04	8.04	8.04	0
03 Jan 20	8.02000 -0.16	8.08	7.92	8.08	3,957
02 Jan 20	8.18000 +0.38	8.20	7.88	7.90	5,578
30 Dec 19	7.80000 -0.08	7.88	7.76	7.88	5,322
27 Dec 19	7.88000 +0.04	7.90	7.80	7.82	7,797
23 Dec 19	7.84000 -0.06	7.88	7.76	7.88	3,119
20 Dec 19	7.90000 -0.02	7.98	7.90	7.90	388
19 Dec 19	7.92000 -0.04	7.98	7.84	7.90	3,798
18 Dec 19	7.96000 +0.02	7.98	7.88	7.96	7,601
17 Dec 19	7.94000 +0.00	7.96	7.82	7.82	2,223
16 Dec 19	7.94000 -0.04	7.96	7.84	7.86	13,643
13 Dec 19	7.98000 -0.04	8.06	7.98	8.00	3,407
12 Dec 19	8.02000 -0.08	8.10	7.90	8.10	8,358
11 Dec 19	8.10000 +0.04	8.16	8.00	8.14	10,774
10 Dec 19	8.06000 +0.02	8.16	7.92	8.06	8,868
09 Dec 19	8.04000 +0.20	8.06	7.90	7.94	1,800
06 Dec 19	7.84000 +0.00	7.84	7.84	7.84	600
05 Dec 19	7.84000 +0.20	7.84	7.78	7.78	4,489
04 Dec 19	7.64000 -0.26	7.86	7.60	7.80	10,357
03 Dec 19	7.90000 -0.22	8.18	7.80	8.18	3,983
02 Dec 19	8.12000 -0.24	8.46	8.12	8.36	3,891
29 Nov 19	8.36000 +0.02	8.42	8.34	8.36	1,148
28 Nov 19	8.34000 -0.24	8.58	8.30	8.58	8,919
27 Nov 19	8.58000 +0.10	8.60	8.36	8.40	6,815
26 Nov 19	8.48000 -0.14	8.64	8.40	8.54	1,978
25 Nov 19	8.62000 -0.06	8.80	8.56	8.78	3,984
22 Nov 19	8.68000 +0.50	8.78	8.22	8.30	10,618
21 Nov 19	8.18000 -0.06	8.22	8.08	8.10	4,072
20 Nov 19	8.24000 -0.10	8.38	8.18	8.28	4,080
19 Nov 19	8.34000 +0.08	8.38	8.18	8.18	2,335
18 Nov 19	8.26000 -0.06	8.28	8.18	8.18	3,746
15 Nov 19	8.32000 -0.34	8.58	8.08	8.58	21,477
14 Nov 19	8.66000 -0.08	8.84	8.66	8.80	5,202
13 Nov 19	8.74000 +0.00	8.78	8.64	8.70	3,783
12 Nov 19	8.74000 +0.00	8.98	8.52	8.80	24,488
11 Nov 19	8.74000 +0.64	8.74	8.08	8.10	24,590
08 Nov 19	8.10000 +0.10	8.10	7.92	7.96	4,940
07 Nov 19	8.00000 +0.08	8.06	7.78	7.92	1,550
06 Nov 19	7.92000 +0.12	7.94	7.90	7.90	2,030
05 Nov 19	7.80000 -0.06	7.98	7.80	7.96	5,899
04 Nov 19	7.86000 +0.10	7.86	7.68	7.68	802
01 Nov 19	7.76000 +0.00	7.86	7.76	7.86	1,814
31 Oct 19	7.76000 +0.08	7.76	7.70	7.70	320
30 Oct 19	7.68000 -0.10	7.68	7.68	7.68	0
29 Oct 19	7.78000 -0.10	7.84	7.66	7.80	1,220
28 Oct 19	7.88000 +0.10	7.94	7.86	7.86	350
25 Oct 19	7.78000 +0.08	7.98	7.66	7.66	3,540
24 Oct 19	7.70000 -0.04	7.72	7.70	7.72	3,702
23 Oct 19	7.74000 -0.20	7.94	7.66	7.82	12,104
22 Oct 19	7.94000 -0.02	8.02	7.86	7.86	411
21 Oct 19	7.96000 -0.06	7.96	7.96	7.96	0
18 Oct 19	8.02000 +0.04	8.02	7.88	7.88	3,000
17 Oct 19	7.98000 -0.04	8.06	7.88	8.00	3,447
16 Oct 19	8.02000 -0.02	8.06	8.00	8.00	1,288
15 Oct 19	8.04000 -0.08	8.12	7.96	8.12	2,978
14 Oct 19	8.12000 -0.04	8.12	7.98	8.08	6,096
11 Oct 19	8.16000 +0.02	8.24	8.10	8.18	2,858
10 Oct 19	8.14000 -0.04	8.22	8.00	8.10	6,077
09 Oct 19	8.18000 +0.26	8.18	7.90	7.90	17,279
08 Oct 19	7.92000 +0.18	7.92	7.72	7.72	4,607
07 Oct 19	7.74000 +0.34	7.94	7.44	7.44	13,217
04 Oct 19	7.40000 +0.00	7.42	7.26	7.38	5,440
02 Oct 19	7.40000 +0.10	7.46	7.32	7.32	4,719
01 Oct 19	7.30000 -0.06	7.32	7.30	7.30	4,544
30 Sep 19	7.36000 -0.02	7.40	7.30	7.40	5,007
27 Sep 19	7.38000 +0.00	7.52	7.38	7.48	821
26 Sep 19	7.38000 -0.06	7.44	7.28	7.34	1,646
25 Sep 19	7.44000 +0.00	7.46	7.28	7.30	3,990
24 Sep 19	7.44000 +0.00	7.54	7.38	7.50	579
23 Sep 19	7.44000 +0.10	7.48	7.30	7.34	12,657
20 Sep 19	7.34000 +0.00	7.44	7.22	7.30	1,107
19 Sep 19	7.34000 -0.18	7.52	7.34	7.52	1,745
18 Sep 19	7.52000 -0.18	7.62	7.42	7.62	22,253
17 Sep 19	7.70000 -0.14	7.70	7.54	7.70	7,086
16 Sep 19	7.84000 -0.04	7.90	7.74	7.74	2,105
13 Sep 19	7.88000 +0.10	7.88	7.72	7.80	2,948
12 Sep 19	7.78000 -0.10	7.90	7.74	7.80	3,874
11 Sep 19	7.88000 +0.14	7.92	7.72	7.82	9,061
10 Sep 19	7.74000 -0.24	8.00	7.74	8.00	8,218
09 Sep 19	7.98000 +0.28	8.12	7.76	7.76	14,076
06 Sep 19	7.70000 +0.08	7.78	7.68	7.72	549
05 Sep 19	7.62000 -0.20	7.84	7.60	7.82	5,724
04 Sep 19	7.82000 +0.46	7.82	7.36	7.36	8,455
03 Sep 19	7.36000 +0.22	7.36	7.12	7.12	12,061
02 Sep 19	7.14000 +0.14	7.14	7.00	7.00	15,087
30 Aug 19	7.00000 +0.10	7.12	6.94	6.94	20,870
29 Aug 19	6.90000 +0.00	6.94	6.84	6.90	9,493
28 Aug 19	6.90000 +0.10	6.98	6.84	6.84	11,303
27 Aug 19	6.80000 +0.02	6.86	6.80	6.84	4,057
26 Aug 19	6.78000 -0.10	6.90	6.78	6.90	690
23 Aug 19	6.88000 -0.12	7.14	6.84	7.10	2,854
22 Aug 19	7.00000 -0.12	7.02	6.92	7.02	4,004
21 Aug 19	7.12000 +0.46	7.28	6.68	6.68	12,782
20 Aug 19	6.66000 +0.00	6.66	6.60	6.60	1,280
19 Aug 19	6.66000 -0.02	6.68	6.58	6.60	2,998
16 Aug 19	6.68000 +0.30	6.68	6.38	6.50	7,034
15 Aug 19	6.38000 -0.58	7.00	6.38	7.00	17,206
14 Aug 19	6.96000 +0.06	7.14	6.92	7.00	7,124
13 Aug 19	6.90000 -0.18	6.94	6.84	6.94	3,029
12 Aug 19	7.08000 -0.12	7.20	7.00	7.20	5,530
09 Aug 19	7.20000 -0.06	7.34	7.20	7.34	1,053
08 Aug 19	7.26000 +0.06	7.26	7.22	7.22	100
07 Aug 19	7.20000 +0.08	7.22	7.20	7.20	2,100
06 Aug 19	7.12000 +0.00	7.12	7.02	7.06	399
05 Aug 19	7.12000 -0.08	7.18	7.06	7.12	430
02 Aug 19	7.20000 -0.10	7.34	7.20	7.22	933
01 Aug 19	7.30000 -0.02	7.30	7.26	7.28	4,564
31 Jul 19	7.32000 +0.02	7.38	7.20	7.32	6,397
30 Jul 19	7.30000 -0.10	7.36	7.28	7.36	4,873
29 Jul 19	7.40000 -0.10	7.40	7.40	7.40	1,223
26 Jul 19	7.50000 +0.04	7.50	7.40	7.48	975
25 Jul 19	7.46000 -0.08	7.48	7.32	7.38	725
24 Jul 19	7.54000 +0.10	7.64	7.50	7.50	5,046
23 Jul 19	7.44000 +0.12	7.48	7.40	7.48	1,043
22 Jul 19	7.32000 -0.06	7.54	7.32	7.32	4,030
19 Jul 19	7.38000 +0.00	7.38	7.30	7.32	1,000
18 Jul 19	7.38000 +0.00	7.38	7.32	7.32	425
17 Jul 19	7.38000 -0.02	7.48	7.32	7.48	1,010
16 Jul 19	7.40000 -0.16	7.50	7.40	7.50	845
15 Jul 19	7.56000 -0.02	7.56	7.50	7.52	189
12 Jul 19	7.58000 +0.00	7.60	7.50	7.50	702
11 Jul 19	7.58000 -0.02	7.58	7.52	7.52	80
10 Jul 19	7.60000 -0.06	7.80	7.52	7.78	4,819
09 Jul 19	7.66000 +0.10	7.66	7.54	7.58	7,888
08 Jul 19	7.56000 -0.22	7.74	7.56	7.74	1,506
05 Jul 19	7.78000 -0.08	7.90	7.64	7.72	3,557
04 Jul 19	7.86000 +0.16	7.86	7.58	7.80	7,678
03 Jul 19	7.70000 +0.04	7.80	7.70	7.74	9,512
02 Jul 19	7.66000 +0.18	7.74	7.38	7.40	10,444
01 Jul 19	7.48000 +0.20	7.48	7.28	7.28	4,867
28 Jun 19	7.28000 -0.02	7.30	7.22	7.24	1,458
27 Jun 19	7.30000 +0.02	7.30	7.20	7.24	1,950
26 Jun 19	7.28000 -0.22	7.44	7.18	7.44	16,752
25 Jun 19	7.50000 -0.04	7.50	7.50	7.50	1
24 Jun 19	7.54000 -0.16	7.70	7.50	7.64	15,904
21 Jun 19	7.70000 -0.08	7.74	7.62	7.74	4,371
20 Jun 19	7.78000 -0.08	7.80	7.74	7.80	892
19 Jun 19	7.86000 +0.00	7.86	7.80	7.80	1,418
18 Jun 19	7.86000 +0.00	7.86	7.80	7.80	452
17 Jun 19	7.86000 +0.00	7.86	7.74	7.86	1,310
14 Jun 19	7.86000 -0.02	7.86	7.74	7.84	2,900
13 Jun 19	7.88000 -0.10	8.06	7.82	8.06	14,734
12 Jun 19	7.98000 -0.06	8.02	7.96	8.02	3,997
11 Jun 19	8.04000 +0.14	8.32	8.00	8.06	9,934
07 Jun 19	7.90000 +0.06	8.00	7.90	7.94	2,833
06 Jun 19	7.84000 +0.04	7.98	7.84	7.84	8,967
05 Jun 19	7.80000 +0.14	8.12	7.66	7.66	47,643
04 Jun 19	7.66000 -0.02	7.66	7.58	7.60	2,016
03 Jun 19	7.68000 -0.10	7.74	7.62	7.74	3,032
31 May 19	7.78000 +0.02	7.80	7.68	7.68	2,152
30 May 19	7.76000 +0.04	7.80	7.76	7.80	865
29 May 19	7.72000 -0.06	7.80	7.66	7.68	7,025
28 May 19	7.78000 +0.20	7.78	7.62	7.62	2,649
27 May 19	7.58000 -0.26	7.82	7.52	7.82	4,728
24 May 19	7.84000 -0.02	7.96	7.82	7.82	2,747
23 May 19	7.86000 -0.26	8.10	7.80	8.10	7,534
22 May 19	8.12000 +0.16	8.12	7.96	8.04	2,873
21 May 19	7.96000 +0.18	8.16	7.70	7.86	14,023
20 May 19	7.78000 +0.74	7.90	7.00	7.00	29,861
17 May 19	7.04000 +0.20	7.10	6.94	6.94	12,650
16 May 19	6.84000 -0.08	7.02	6.80	6.90	5,178
15 May 19	6.92000 -0.14	7.14	6.82	7.14	12,319
14 May 19	7.06000 +0.12	7.16	6.96	6.98	7,967
13 May 19	6.94000 +0.02	7.10	6.92	7.08	13,603
10 May 19	6.92000 -0.28	7.28	6.92	7.28	8,215
09 May 19	7.20000 -0.40	7.52	7.18	7.38	28,607
08 May 19	7.60000 +0.00	7.66	7.50	7.66	3,143
07 May 19	7.60000 -0.12	7.70	7.60	7.70	981
06 May 19	7.72000 -0.06	7.76	7.64	7.66	2,902
03 May 19	7.78000 -0.06	7.92	7.78	7.82	1,778
02 May 19	7.84000 +0.12	8.02	7.84	7.86	8,442
30 Apr 19	7.72000 -0.30	8.08	7.70	8.04	10,423
29 Apr 19	8.02000 -0.28	8.20	7.96	8.20	18,819
26 Apr 19	8.30000 +0.20	8.30	8.12	8.12	4,323
25 Apr 19	8.10000 -0.08	8.18	7.98	8.18	11,352
24 Apr 19	8.18000 -0.30	8.52	8.10	8.52	17,858
23 Apr 19	8.48000 +0.62	8.58	8.10	8.18	29,487
18 Apr 19	7.86000 +0.56	7.92	7.44	7.44	20,278
17 Apr 19	7.30000 +0.50	7.34	6.78	6.78	18,805
16 Apr 19	6.80000 +0.22	6.86	6.60	6.60	15,368
15 Apr 19	6.58000 -0.08	6.74	6.56	6.70	15,100
12 Apr 19	6.66000 +0.00	6.70	6.60	6.70	3,168
11 Apr 19	6.66000 +0.12	6.68	6.60	6.68	3,285
10 Apr 19	6.54000 -0.12	6.70	6.54	6.70	7,100
09 Apr 19	6.66000 +0.28	6.76	6.38	6.38	23,775
08 Apr 19	6.38000 -0.06	6.64	6.38	6.50	17,467
05 Apr 19	6.44000 +0.00	6.62	6.40	6.60	15,153
04 Apr 19	6.44000 -0.06	6.56	6.38	6.52	4,956
03 Apr 19	6.50000 -0.08	6.66	6.44	6.60	12,264
02 Apr 19	6.58000 -0.12	6.88	6.52	6.82	14,257
01 Apr 19	6.70000 +0.00	6.80	6.62	6.72	7,990
29 Mar 19	6.70000 -0.80	7.40	6.36	7.40	105,247
28 Mar 19	7.50000 -0.08	7.52	7.50	7.52	2,080
27 Mar 19	7.58000 -0.04	7.72	7.52	7.68	3,246
26 Mar 19	7.62000 +0.12	7.62	7.62	7.62	0
25 Mar 19	7.50000 -0.06	7.54	7.44	7.46	108
22 Mar 19	7.56000 +0.00	7.56	7.44	7.48	4,076
21 Mar 19	7.56000 -0.02	7.56	7.52	7.54	2,656
20 Mar 19	7.58000 -0.06	7.60	7.48	7.54	1,569
19 Mar 19	7.64000 -0.06	7.84	7.64	7.72	13,305
18 Mar 19	7.70000 -0.10	7.74	7.58	7.70	3,811
15 Mar 19	7.80000 +0.00	7.90	7.80	7.80	2,294
14 Mar 19	7.80000 -0.30	8.12	7.70	8.12	7,734
13 Mar 19	8.10000 +0.04	8.16	8.08	8.16	4,622
12 Mar 19	8.06000 +0.00	8.18	8.06	8.10	6,950
11 Mar 19	8.06000 +0.04	8.08	7.96	8.08	467
08 Mar 19	8.02000 -0.10	8.06	7.96	8.04	3,660
07 Mar 19	8.12000 -0.38	8.44	8.10	8.44	8,794
06 Mar 19	8.50000 +0.00	8.52	8.44	8.44	1,238
05 Mar 19	8.50000 -0.06	8.50	8.40	8.46	3,196
04 Mar 19	8.56000 +0.02	8.70	8.52	8.64	12,301
01 Mar 19	8.54000 +0.30	8.62	8.28	8.28	8,660
28 Feb 19	8.24000 +0.04	8.24	8.12	8.14	1,505
27 Feb 19	8.20000 +0.06	8.24	8.04	8.08	3,202
26 Feb 19	8.14000 -0.32	8.46	8.08	8.46	4,799
25 Feb 19	8.46000 +0.26	8.56	8.12	8.12	12,508
22 Feb 19	8.20000 -0.02	8.20	8.12	8.20	1,050
21 Feb 19	8.22000 +0.00	8.26	8.22	8.26	784
20 Feb 19	8.22000 +0.02	8.22	8.16	8.16	849
19 Feb 19	8.20000 -0.06	8.20	8.18	8.18	1,050
18 Feb 19	8.26000 +0.02	8.30	8.16	8.16	260
15 Feb 19	8.24000 -0.04	8.30	8.16	8.24	1,624
14 Feb 19	8.28000 +0.02	8.28	8.24	8.28	2,420
13 Feb 19	8.26000 -0.26	8.54	8.26	8.54	6,842
12 Feb 19	8.52000 +0.00	8.70	8.50	8.54	13,146
11 Feb 19	8.52000 +0.16	8.82	8.48	8.48	19,138
08 Feb 19	8.36000 +0.06	8.46	8.00	8.20	20,552
07 Feb 19	8.30000 +0.00	8.38	8.24	8.34	1,278
06 Feb 19	8.30000 +0.08	8.38	8.24	8.28	9,124
05 Feb 19	8.22000 -0.12	8.28	8.12	8.28	6,093
04 Feb 19	8.34000 -0.10	8.36	8.16	8.30	2,554
01 Feb 19	8.44000 +0.50	8.56	7.98	7.98	35,191
31 Jan 19	7.94000 -0.34	8.22	7.90	8.22	13,188
30 Jan 19	8.28000 -0.08	8.44	8.26	8.26	3,506
29 Jan 19	8.36000 -0.02	8.36	8.30	8.30	1,182
28 Jan 19	8.38000 -0.04	8.44	8.30	8.44	2,955
25 Jan 19	8.42000 +0.18	8.50	8.34	8.34	8,904
24 Jan 19	8.24000 +0.06	8.30	8.08	8.14	14,195
23 Jan 19	8.18000 +0.10	8.20	8.16	8.18	1,297
22 Jan 19	8.08000 -0.02	8.20	7.96	8.20	428
21 Jan 19	8.10000 +0.04	8.16	8.00	8.08	3,501
18 Jan 19	8.06000 +0.36	8.20	7.78	7.78	13,583
17 Jan 19	7.70000 +0.68	7.70	6.98	6.98	18,829
16 Jan 19	7.02000 +0.06	7.08	7.02	7.08	875
15 Jan 19	6.96000 -0.18	7.10	6.92	7.10	4,658
14 Jan 19	7.14000 -0.04	7.14	7.12	7.12	100
11 Jan 19	7.18000 -0.02	7.20	7.10	7.14	2,857
10 Jan 19	7.20000 -0.04	7.30	7.14	7.28	640
09 Jan 19	7.24000 +0.34	7.24	6.96	7.00	2,266
08 Jan 19	6.90000 +0.08	7.00	6.86	6.90	3,695
07 Jan 19	6.82000 +0.06	6.96	6.78	6.78	4,152
04 Jan 19	6.76000 +0.18	6.76	6.60	6.66	573
03 Jan 19	6.58000 -0.06	6.70	6.40	6.64	3,968
02 Jan 19	6.64000 +0.14	6.64	6.60	6.62	3,092
28 Dec 18	6.50000 +0.12	6.60	6.42	6.42	6,846
27 Dec 18	6.38000 -0.12	6.52	6.02	6.52	16,108
21 Dec 18	6.50000 -0.20	6.60	6.24	6.56	17,706
20 Dec 18	6.70000 -0.22	6.92	6.52	6.92	11,796
19 Dec 18	6.92000 -0.16	7.08	6.92	7.00	5,937
18 Dec 18	7.08000 -0.24	7.32	7.08	7.20	11,755
17 Dec 18	7.32000 -0.22	7.46	7.12	7.42	8,759
14 Dec 18	7.54000 +0.00	7.60	7.46	7.60	2,632
13 Dec 18	7.54000 -0.08	7.80	7.52	7.64	11,008
12 Dec 18	7.62000 +0.12	7.62	7.50	7.50	783
11 Dec 18	7.50000 +0.04	7.54	7.46	7.54	1,152
10 Dec 18	7.46000 -0.04	7.58	7.38	7.56	6,744
07 Dec 18	7.50000 +0.04	7.60	7.50	7.58	194
06 Dec 18	7.46000 -0.20	7.60	7.46	7.60	1,158
05 Dec 18	7.66000 -0.04	7.70	7.54	7.70	3,548
04 Dec 18	7.70000 -0.04	7.70	7.70	7.70	1,736
03 Dec 18	7.74000 -0.10	7.92	7.74	7.90	5,456
30 Nov 18	7.84000 -0.20	8.00	7.84	8.00	5,145
29 Nov 18	8.04000 +0.04	8.20	8.04	8.10	6,575
28 Nov 18	8.00000 +0.36	8.00	7.58	7.64	21,986
27 Nov 18	7.64000 +0.16	7.64	7.62	7.62	105
26 Nov 18	7.48000 +0.14	7.52	7.34	7.42	1,910
23 Nov 18	7.34000 -0.28	7.50	7.26	7.50	13,143
22 Nov 18	7.62000 -0.04	7.76	7.46	7.76	13,090
21 Nov 18	7.66000 -0.40	8.12	7.54	8.10	32,739
20 Nov 18	8.06000 -0.16	8.24	8.06	8.22	5,765
19 Nov 18	8.22000 -0.08	8.34	8.20	8.30	6,584
16 Nov 18	8.30000 -0.32	8.62	8.30	8.60	3,287
15 Nov 18	8.62000 +0.00	8.64	8.52	8.62	3,567
14 Nov 18	8.62000 +0.10	8.62	8.48	8.60	1,124
13 Nov 18	8.52000 -0.08	8.62	8.50	8.62	1,048
12 Nov 18	8.60000 +0.04	8.70	8.60	8.66	1,853
09 Nov 18	8.56000 -0.12	8.62	8.48	8.62	2,600
08 Nov 18	8.68000 +0.06	8.72	8.48	8.62	8,942
07 Nov 18	8.62000 +0.14	8.70	8.52	8.52	8,985
06 Nov 18	8.48000 +0.12	8.60	8.34	8.34	8,460
05 Nov 18	8.36000 +0.22	8.38	8.28	8.30	6,707
02 Nov 18	8.14000 +0.06	8.30	8.14	8.14	11,264
01 Nov 18	8.08000 +0.04	8.16	7.96	8.10	7,168
31 Oct 18	8.04000 -0.04	8.22	8.04	8.22	7,555
30 Oct 18	8.08000 -0.10	8.28	8.08	8.16	6,482
29 Oct 18	8.18000 +0.34	8.18	8.00	8.00	2,662
26 Oct 18	7.84000 -0.30	8.06	7.82	8.06	13,880
25 Oct 18	8.14000 -0.10	8.16	8.14	8.16	660
24 Oct 18	8.24000 +0.18	8.30	8.18	8.20	6,353
23 Oct 18	8.06000 -0.18	8.20	8.04	8.18	3,196
22 Oct 18	8.24000 +0.36	8.32	8.02	8.02	21,583
19 Oct 18	7.88000 -0.12	8.02	7.88	7.92	4,014
18 Oct 18	8.00000 -0.10	8.02	7.98	7.98	583
17 Oct 18	8.10000 +0.22	8.10	7.90	7.90	7,049
16 Oct 18	7.88000 +0.00	7.90	7.84	7.84	3,734
15 Oct 18	7.88000 -0.08	8.02	7.84	8.02	4,987
12 Oct 18	7.96000 +0.02	8.16	7.88	8.00	11,865
11 Oct 18	7.94000 -0.62	8.28	7.84	8.28	14,013
10 Oct 18	8.56000 -0.06	8.78	8.56	8.72	3,712
09 Oct 18	8.62000 -0.18	8.72	8.62	8.72	4,576
08 Oct 18	8.80000 +0.02	8.86	8.72	8.72	2,324
05 Oct 18	8.78000 -0.06	8.90	8.74	8.74	1,462
04 Oct 18	8.84000 +0.20	8.90	8.66	8.66	10,063
02 Oct 18	8.64000 -0.62	9.20	8.64	9.14	15,613
01 Oct 18	9.26000 +0.00	9.40	9.26	9.26	7,311
28 Sep 18	9.26000 -0.10	9.32	9.16	9.20	1,588
27 Sep 18	9.36000 -0.02	9.50	9.20	9.34	8,869
26 Sep 18	9.38000 -0.20	9.64	9.38	9.64	5,709
25 Sep 18	9.58000 +0.18	9.62	9.34	9.50	7,209
24 Sep 18	9.40000 +0.00	9.50	9.36	9.42	1,298
21 Sep 18	9.40000 -0.14	9.52	9.40	9.52	5,076
20 Sep 18	9.54000 -0.18	9.86	9.52	9.86	18,146
19 Sep 18	9.72000 -0.28	10.10	9.60	10.10	14,660
18 Sep 18	10.00000 +0.10	10.15	9.80	9.90	22,185
17 Sep 18	9.90000 -0.04	9.98	9.84	9.92	4,005
14 Sep 18	9.94000 +0.22	10.10	9.68	9.78	21,023
13 Sep 18	9.72000 +0.54	9.72	9.26	9.30	15,739
12 Sep 18	9.18000 -0.08	9.34	9.18	9.18	1,170
11 Sep 18	9.26000 +0.26	9.50	9.14	9.14	14,631
10 Sep 18	9.00000 +0.36	9.00	8.76	8.76	10,561
07 Sep 18	8.64000 -0.10	8.88	8.64	8.74	8,192
06 Sep 18	8.74000 -0.50	9.12	8.70	9.12	18,439
05 Sep 18	9.24000 +0.14	9.44	9.22	9.24	8,165
04 Sep 18	9.10000 +0.00	9.16	9.06	9.14	1,419
03 Sep 18	9.10000 -0.10	9.26	9.10	9.12	1,628
31 Aug 18	9.20000 +0.18	9.20	9.14	9.14	2,730
30 Aug 18	9.02000 -0.08	9.06	9.02	9.06	1,291
29 Aug 18	9.10000 +0.00	9.16	9.04	9.08	2,015
28 Aug 18	9.10000 -0.18	9.22	9.06	9.22	8,794
27 Aug 18	9.28000 -0.08	9.40	9.24	9.38	8,386
24 Aug 18	9.36000 +0.78	9.48	8.68	8.68	17,151
23 Aug 18	8.58000 +0.08	8.66	8.50	8.64	2,299
22 Aug 18	8.50000 +0.40	8.80	8.16	8.16	23,626
21 Aug 18	8.10000 -0.16	8.20	8.02	8.08	5,146
20 Aug 18	8.26000 -0.02	8.30	8.18	8.18	1,955
17 Aug 18	8.28000 +0.02	8.30	8.18	8.18	500
16 Aug 18	8.26000 +0.16	8.32	8.16	8.20	5,659
15 Aug 18	8.10000 -0.34	8.40	8.00	8.40	18,432
14 Aug 18	8.44000 +0.46	8.64	8.22	8.22	21,476
13 Aug 18	7.98000 +0.14	8.00	7.94	7.94	8,782
10 Aug 18	7.84000 -0.22	8.00	7.80	8.00	12,327
09 Aug 18	8.06000 +0.10	8.16	8.02	8.02	1,483
08 Aug 18	7.96000 +0.12	8.00	7.90	7.92	3,869
07 Aug 18	7.84000 +0.02	7.92	7.82	7.82	1,211
06 Aug 18	7.82000 -0.28	8.18	7.82	8.18	10,791
03 Aug 18	8.10000 +0.20	8.18	8.02	8.02	3,968
02 Aug 18	7.90000 -0.04	8.02	7.90	8.02	578
01 Aug 18	7.94000 +0.00	8.10	7.88	7.88	7,489
31 Jul 18	7.94000 -0.14	8.06	7.80	8.02	13,283
30 Jul 18	8.08000 -0.16	8.22	8.04	8.12	6,488
27 Jul 18	8.24000 +0.06	8.30	8.10	8.10	3,162
26 Jul 18	8.18000 -0.22	8.44	8.12	8.38	8,575
25 Jul 18	8.40000 -0.28	8.68	8.40	8.60	2,616
24 Jul 18	8.68000 +0.14	8.70	8.56	8.56	1,881
23 Jul 18	8.54000 +0.38	8.64	8.18	8.18	16,671
20 Jul 18	8.16000 +0.14	8.24	8.14	8.14	6,304
19 Jul 18	8.02000 +0.04	8.02	7.86	7.90	5,886
18 Jul 18	7.98000 +0.38	8.12	7.68	7.68	3,431
17 Jul 18	7.60000 -0.02	7.68	7.60	7.60	1,016
16 Jul 18	7.62000 +0.00	7.68	7.62	7.68	1,953
13 Jul 18	7.62000 -0.05	7.74	7.62	7.74	460
12 Jul 18	7.67000 -0.01	7.74	7.62	7.62	2,381
11 Jul 18	7.68000 +0.06	7.74	7.58	7.72	7,643
10 Jul 18	7.62000 +0.02	7.74	7.60	7.62	2,363
09 Jul 18	7.60000 -0.20	7.74	7.60	7.72	5,855
06 Jul 18	7.80000 -0.02	7.88	7.72	7.72	108
05 Jul 18	7.82000 +0.08	7.90	7.76	7.76	2,767
04 Jul 18	7.74000 +0.05	7.76	7.68	7.68	174
03 Jul 18	7.69000 +0.05	7.76	7.62	7.64	3,717
02 Jul 18	7.64000 -0.04	7.64	7.64	7.64	0
29 Jun 18	7.68000 -0.01	7.72	7.60	7.70	2,609
28 Jun 18	7.69000 +0.05	7.78	7.64	7.78	2,112
27 Jun 18	7.64000 -0.08	7.78	7.64	7.72	1,369
26 Jun 18	7.72000 -0.10	7.78	7.72	7.78	993
25 Jun 18	7.82000 +0.00	7.94	7.82	7.90	3,587
22 Jun 18	7.82000 +0.01	7.88	7.82	7.88	865
21 Jun 18	7.81000 +0.01	7.92	7.72	7.72	2,636
20 Jun 18	7.80000 +0.00	7.80	7.80	7.80	0
19 Jun 18	7.80000 -0.16	7.92	7.80	7.82	1,294
18 Jun 18	7.96000 +0.06	8.02	7.84	7.84	4,952
15 Jun 18	7.90000 +0.02	8.06	7.86	7.86	6,160
14 Jun 18	7.88000 -0.32	8.12	7.84	8.12	17,252
13 Jun 18	8.20000 -0.14	8.28	8.20	8.26	4,109
12 Jun 18	8.34000 +0.06	8.42	8.20	8.20	5,456
11 Jun 18	8.28000 +0.00	8.32	8.14	8.14	4,669
08 Jun 18	8.28000 -0.10	8.44	8.28	8.44	1,360
07 Jun 18	8.38000 +0.32	8.42	8.20	8.20	17,096
06 Jun 18	8.06000 +0.12	8.12	8.00	8.00	5,733
05 Jun 18	7.94000 +0.08	8.00	7.90	7.92	10,660
04 Jun 18	7.86000 +0.12	7.88	7.76	7.82	12,198
01 Jun 18	7.74000 +0.04	7.74	7.60	7.60	1,928
31 May 18	7.70000 +0.06	7.80	7.60	7.64	14,267
30 May 18	7.64000 -0.24	7.88	7.54	7.84	15,100
29 May 18	7.88000 -0.18	8.04	7.88	8.04	7,460
28 May 18	8.06000 -0.10	8.16	8.06	8.08	438
25 May 18	8.16000 +0.08	8.28	8.10	8.10	7,857
24 May 18	8.08000 +0.08	8.08	8.00	8.08	3,411
23 May 18	8.00000 +0.14	8.08	7.90	7.90	3,559
22 May 18	7.86000 +0.00	8.06	7.84	7.86	25,132
18 May 18	7.86000 -0.04	7.94	7.74	7.90	18,192
17 May 18	7.90000 -0.20	8.08	7.90	8.00	2,873
16 May 18	8.10000 +0.22	8.12	7.96	7.98	8,251
15 May 18	7.88000 -0.32	8.32	7.70	8.20	18,415
14 May 18	8.20000 -0.10	8.48	8.20	8.28	7,635
11 May 18	8.30000 -0.32	8.66	8.30	8.50	11,549
10 May 18	8.62000 -0.08	8.62	8.62	8.62	0
09 May 18	8.70000 -0.22	8.90	8.60	8.72	13,153
08 May 18	8.92000 +0.06	9.04	8.86	9.04	638
07 May 18	8.86000 +0.02	8.90	8.74	8.74	2,905
04 May 18	8.84000 +0.20	8.84	8.72	8.72	6,214
03 May 18	8.64000 +0.04	8.82	8.50	8.50	4,406
02 May 18	8.60000 -0.28	8.78	8.60	8.76	2,034
30 Apr 18	8.88000 +0.56	8.88	8.34	8.56	12,129
27 Apr 18	8.32000 -0.34	8.76	8.26	8.76	12,965
26 Apr 18	8.66000 -0.20	8.88	8.66	8.80	1,463
25 Apr 18	8.86000 -0.12	8.98	8.82	8.84	2,066
24 Apr 18	8.98000 +0.26	8.98	8.84	8.84	7,327
23 Apr 18	8.72000 +0.02	8.90	8.72	8.80	11,110
20 Apr 18	8.70000 -0.32	9.00	8.70	9.00	7,080
19 Apr 18	9.02000 +0.36	9.14	8.60	8.68	11,036
18 Apr 18	8.66000 -0.38	9.04	8.62	8.96	13,079
17 Apr 18	9.04000 -0.06	9.10	9.02	9.02	1,123
16 Apr 18	9.10000 -0.12	9.22	9.10	9.14	7,230
13 Apr 18	9.22000 +0.00	9.32	9.22	9.22	2,777
12 Apr 18	9.22000 +0.04	9.22	9.22	9.22	0
11 Apr 18	9.18000 -0.02	9.22	9.10	9.10	10,424
10 Apr 18	9.20000 +0.18	9.36	9.20	9.20	6,224
09 Apr 18	9.02000 +0.16	9.22	8.94	8.94	8,401
06 Apr 18	8.86000 +0.24	8.90	8.72	8.72	8,000
05 Apr 18	8.62000 +0.00	8.76	8.52	8.54	8,564
04 Apr 18	8.62000 -0.12	8.66	8.62	8.64	691
03 Apr 18	8.74000 -0.04	8.80	8.64	8.80	1,921
29 Mar 18	8.78000 +0.28	8.88	8.52	8.52	10,170
28 Mar 18	8.50000 -0.12	8.68	8.36	8.68	11,040
27 Mar 18	8.62000 +0.18	8.62	8.50	8.60	2,561
26 Mar 18	8.44000 -0.28	8.70	8.42	8.70	4,563
23 Mar 18	8.72000 +0.08	8.74	8.50	8.62	5,637
22 Mar 18	8.64000 -0.10	8.82	8.64	8.82	4,635
21 Mar 18	8.74000 +0.00	8.82	8.74	8.82	2,891
20 Mar 18	8.74000 -0.50	9.18	8.74	9.18	16,755
19 Mar 18	9.24000 -0.08	9.46	9.16	9.20	13,256
16 Mar 18	9.32000 +0.22	10.30	8.94	9.28	45,272
15 Mar 18	9.10000 +0.00	9.22	9.06	9.12	5,897
14 Mar 18	9.10000 +0.00	9.30	9.02	9.02	7,750
13 Mar 18	9.10000 +0.00	9.12	9.04	9.12	1,245
12 Mar 18	9.10000 +0.30	9.18	8.90	8.90	9,530
09 Mar 18	8.80000 +0.14	8.84	8.66	8.66	5,804
08 Mar 18	8.66000 -0.42	8.98	8.66	8.92	16,309
07 Mar 18	9.08000 -0.40	9.38	8.96	9.38	18,178
06 Mar 18	9.48000 +0.12	9.50	9.36	9.36	5,366
05 Mar 18	9.36000 +0.10	9.36	9.10	9.10	3,274
02 Mar 18	9.26000 -0.44	9.58	9.22	9.58	10,346
01 Mar 18	9.70000 -0.24	9.94	9.68	9.94	2,703
28 Feb 18	9.94000 -0.02	9.98	9.80	9.90	10,299
27 Feb 18	9.96000 +0.46	9.96	9.70	9.70	10,460
26 Feb 18	9.50000 +0.38	9.56	9.16	9.16	16,337
23 Feb 18	9.12000 +0.08	9.14	9.00	9.02	2,569
22 Feb 18	9.04000 -0.30	9.20	9.00	9.18	6,945
21 Feb 18	9.34000 +0.12	9.34	9.34	9.34	0
20 Feb 18	9.22000 -0.08	9.30	9.20	9.30	6,751
19 Feb 18	9.30000 -0.12	9.44	9.30	9.44	3,194
16 Feb 18	9.42000 -0.28	9.66	9.42	9.58	5,843
15 Feb 18	9.70000 +0.08	9.78	9.62	9.68	4,023
14 Feb 18	9.62000 +0.40	9.66	9.34	9.46	5,721
13 Feb 18	9.22000 -0.06	9.28	9.14	9.28	2,040
12 Feb 18	9.28000 +0.34	9.32	9.18	9.20	1,503
09 Feb 18	8.94000 -0.16	9.20	8.94	9.14	8,590
08 Feb 18	9.10000 -0.32	9.54	9.10	9.54	9,495
07 Feb 18	9.42000 +0.36	9.52	9.10	9.20	15,668
06 Feb 18	9.06000 -0.42	9.20	8.78	9.18	26,002
05 Feb 18	9.48000 -0.34	9.94	9.30	9.94	12,539
02 Feb 18	9.82000 -0.12	10.05	9.74	10.00	9,845
01 Feb 18	9.94000 +0.14	10.05	9.72	9.98	32,383
31 Jan 18	9.80000 +0.10	9.82	9.20	9.58	32,582
30 Jan 18	9.70000 -0.24	9.92	9.70	9.92	7,580
29 Jan 18	9.94000 -0.26	10.20	9.90	10.20	13,125
26 Jan 18	10.20000 -0.15	10.20	10.05	10.20	8,106
25 Jan 18	10.35000 +0.05	10.35	10.15	10.30	6,498
24 Jan 18	10.30000 +0.15	10.30	10.10	10.25	5,516
23 Jan 18	10.15000 -0.05	10.20	10.00	10.20	5,076
22 Jan 18	10.20000 -0.30	10.50	10.20	10.35	3,968
19 Jan 18	10.50000 +0.00	10.65	10.40	10.65	4,440
18 Jan 18	10.50000 +0.50	10.50	10.10	10.10	11,361
17 Jan 18	10.00000 -0.50	10.30	9.90	10.30	15,850
16 Jan 18	10.50000 -0.15	10.75	10.50	10.60	5,068
15 Jan 18	10.65000 +0.05	10.85	10.55	10.55	3,735
12 Jan 18	10.60000 -0.25	10.90	10.60	10.90	7,535
11 Jan 18	10.85000 -0.15	11.15	10.75	10.85	9,923
10 Jan 18	11.00000 -0.05	11.10	10.80	11.10	15,723
09 Jan 18	11.05000 +0.35	11.10	10.70	10.70	25,858
08 Jan 18	10.70000 +0.00	10.80	10.40	10.80	17,407
05 Jan 18	10.70000 +0.35	10.85	10.40	10.40	30,104
04 Jan 18	10.35000 +0.73	10.35	9.70	9.70	21,147
03 Jan 18	9.62000 -0.08	9.98	9.34	9.82	42,321
02 Jan 18	9.70000 -0.05	10.10	9.58	9.92	61,280
29 Dec 17	9.75000 -0.23	9.98	9.65	9.90	17,572
28 Dec 17	9.98000 +0.03	10.15	9.85	10.00	48,086
27 Dec 17	9.94500 +0.44	10.19	9.52	9.52	44,163
22 Dec 17	9.50000 +0.21	9.52	9.30	9.35	20,060
21 Dec 17	9.29000 +0.09	9.34	9.12	9.25	10,508
20 Dec 17	9.19900 +0.22	9.25	9.03	9.03	5,799
19 Dec 17	8.97800 -0.04	9.00	8.87	9.00	6,060
18 Dec 17	9.01600 +0.52	9.20	8.65	8.65	26,563
15 Dec 17	8.50000 -0.76	9.38	8.38	9.38	69,336
14 Dec 17	9.26200 +0.74	9.40	8.54	8.58	66,075
13 Dec 17	8.52000 +0.67	8.59	7.85	7.85	65,733
12 Dec 17	7.85000 -0.25	8.50	7.85	8.15	134,687
11 Dec 17	8.10500 -0.05	8.18	8.08	8.15	6,320
08 Dec 17	8.15000 +0.02	8.25	8.14	8.19	13,833
07 Dec 17	8.12750 -0.05	8.15	8.10	8.15	3,663
06 Dec 17	8.17500 -0.02	8.25	8.10	8.25	16,050
05 Dec 17	8.20000 +0.04	8.25	8.15	8.22	17,273
04 Dec 17	8.16250 +0.00	8.23	8.15	8.21	3,721
01 Dec 17	8.16300 -0.03	8.20	8.15	8.15	5,427
30 Nov 17	8.19000 +0.00	8.23	8.15	8.23	7,680
29 Nov 17	8.19200 -0.04	8.25	8.18	8.25	4,673
28 Nov 17	8.22800 +0.02	8.30	8.20	8.30	23,137
27 Nov 17	8.20500 -0.03	8.31	8.20	8.22	28,382
24 Nov 17	8.23500 +0.02	8.30	8.23	8.23	6,377
23 Nov 17	8.21500 -0.09	8.33	8.19	8.31	5,989
22 Nov 17	8.30000 +0.10	8.33	8.19	8.25	17,024
21 Nov 17	8.20000 +0.18	8.20	8.10	8.15	15,503
20 Nov 17	8.02400 -0.05	8.19	8.02	8.10	12,019
17 Nov 17	8.07500 -0.02	8.20	8.01	8.09	17,631
16 Nov 17	8.09100 -0.08	8.28	8.09	8.15	9,608
15 Nov 17	8.16800 -0.21	8.48	8.14	8.48	8,080
14 Nov 17	8.38000 -0.03	8.53	8.37	8.53	10,421
13 Nov 17	8.41000 -0.05	8.59	8.35	8.59	22,004
10 Nov 17	8.46400 +0.54	8.46	7.95	7.95	50,396
09 Nov 17	7.92000 -0.33	8.33	7.70	8.30	36,926
08 Nov 17	8.25100 -0.03	8.40	8.25	8.30	18,292
07 Nov 17	8.28300 -0.18	8.39	8.24	8.29	31,869
06 Nov 17	8.45900 -0.62	9.06	8.20	9.06	77,018
03 Nov 17	9.08200 -0.09	9.25	8.97	9.10	24,363
02 Nov 17	9.16700 -0.18	9.54	9.00	9.38	32,811
01 Nov 17	9.35000 +0.16	9.54	9.30	9.30	49,814
30 Oct 17	9.18600 -0.01	9.54	9.14	9.54	81,553
27 Oct 17	9.20000 -1.97	11.40	9.20	11.28	90,055
26 Oct 17	11.16500 +0.01	11.31	11.16	11.25	4,121
25 Oct 17	11.15500 +0.01	11.41	11.15	11.19	4,241
24 Oct 17	11.14500 +0.00	11.39	11.15	11.24	3,282
23 Oct 17	11.15000 -0.09	11.30	11.13	11.18	5,316
20 Oct 17	11.24000 -0.11	11.45	11.23	11.45	10,354
19 Oct 17	11.35000 -0.40	11.85	11.31	11.85	14,418
18 Oct 17	11.75000 +0.05	11.93	11.72	11.72	3,796
17 Oct 17	11.70000 -0.25	11.95	11.70	11.95	9,299
16 Oct 17	11.95000 -0.11	12.03	11.95	12.00	1,541
13 Oct 17	12.06500 +0.04	12.10	12.00	12.10	2,537
12 Oct 17	12.02500 +0.01	12.09	11.91	12.04	3,161
11 Oct 17	12.01500 +0.05	12.12	11.94	12.07	5,534
10 Oct 17	11.97000 +0.00	12.15	11.97	12.11	2,932
09 Oct 17	11.97000 -0.28	12.30	11.84	12.30	10,212
06 Oct 17	12.25000 -0.21	12.50	12.25	12.44	4,089
05 Oct 17	12.46000 -0.04	12.55	12.39	12.39	949
04 Oct 17	12.50000 -0.14	12.69	12.44	12.64	5,095
02 Oct 17	12.63500 +0.14	12.78	12.51	12.65	8,901
29 Sep 17	12.50000 -0.02	12.53	12.40	12.42	3,418
28 Sep 17	12.52000 +0.10	12.53	12.44	12.48	905
27 Sep 17	12.42000 -0.22	12.60	12.42	12.60	14,698
26 Sep 17	12.64000 -0.11	12.74	12.60	12.64	3,910
25 Sep 17	12.75000 -0.02	12.86	12.70	12.82	6,435
22 Sep 17	12.77500 -0.03	12.88	12.65	12.69	3,730
21 Sep 17	12.80000 +0.25	12.95	12.50	12.59	26,888
20 Sep 17	12.55000 +0.14	12.58	12.34	12.40	9,577
19 Sep 17	12.41500 -0.32	12.90	12.41	12.90	14,818
18 Sep 17	12.73500 +0.26	12.84	12.68	12.72	10,324
15 Sep 17	12.48000 +0.80	12.49	11.72	11.75	31,914
14 Sep 17	11.68000 +0.68	11.77	11.01	11.11	18,092
13 Sep 17	11.00000 +0.25	11.28	10.77	10.77	30,572
12 Sep 17	10.75000 +0.05	10.80	10.60	10.65	12,358
11 Sep 17	10.70000 -0.13	10.93	10.53	10.85	76,829
08 Sep 17	10.83000 -0.01	10.90	10.80	10.89	3,512
07 Sep 17	10.84000 +0.03	10.93	10.84	10.85	8,652
06 Sep 17	10.80500 +0.06	10.85	10.77	10.80	5,180
05 Sep 17	10.75000 +0.02	10.86	10.74	10.74	11,421
04 Sep 17	10.73000 -0.02	10.77	10.70	10.70	1,535
01 Sep 17	10.75000 -0.10	10.95	10.75	10.92	15,054
31 Aug 17	10.85000 +0.14	10.85	10.70	10.76	32,358
30 Aug 17	10.71500 +0.11	10.75	10.70	10.70	5,874
29 Aug 17	10.60000 -0.29	10.90	10.60	10.90	5,303
28 Aug 17	10.89000 +0.06	10.93	10.85	10.90	1,282
25 Aug 17	10.83000 -0.07	10.94	10.82	10.88	12,188
24 Aug 17	10.90000 -0.05	11.03	10.90	10.96	5,257
23 Aug 17	10.95000 -0.03	11.04	10.95	10.97	3,036
22 Aug 17	10.97500 -0.01	11.10	10.98	11.07	4,264
21 Aug 17	10.99000 -0.26	11.28	10.99	11.28	5,718
18 Aug 17	11.25000 -0.07	11.32	11.15	11.23	31,934
17 Aug 17	11.32500 +0.03	11.40	11.31	11.31	1,285
16 Aug 17	11.29500 -0.10	11.41	11.30	11.32	3,581
15 Aug 17	11.40000 +0.27	11.40	11.03	11.04	16,236
14 Aug 17	11.12500 +0.13	11.19	10.93	11.09	21,573
11 Aug 17	11.00000 -0.16	11.11	10.90	11.10	27,411
10 Aug 17	11.16000 -0.49	11.70	11.16	11.70	11,759
09 Aug 17	11.65000 +0.05	11.74	11.59	11.74	5,400
08 Aug 17	11.60000 -0.02	11.68	11.57	11.68	16,220
07 Aug 17	11.62000 -0.13	11.74	11.62	11.70	7,518
04 Aug 17	11.75000 +0.01	11.85	11.65	11.65	4,719
03 Aug 17	11.74500 -0.16	12.01	11.74	11.93	4,940
02 Aug 17	11.90500 -0.03	12.05	11.80	11.80	13,372
01 Aug 17	11.94000 +0.28	11.94	11.62	11.67	13,554
31 Jul 17	11.66000 -0.05	11.77	11.66	11.70	2,951
28 Jul 17	11.70500 -0.24	11.90	11.70	11.90	6,738
27 Jul 17	11.94500 -0.15	12.06	11.94	12.02	4,172
26 Jul 17	12.09000 +0.03	12.16	11.97	12.10	1,300
25 Jul 17	12.06500 -0.09	12.20	12.06	12.20	3,558
24 Jul 17	12.15500 -0.10	12.30	12.15	12.30	4,106
21 Jul 17	12.25000 -0.05	12.37	12.25	12.35	13,852
20 Jul 17	12.30000 +0.12	12.35	12.26	12.26	10,563
19 Jul 17	12.18000 -0.07	12.27	12.18	12.25	11,252
18 Jul 17	12.25000 +0.10	12.35	12.23	12.23	11,286
17 Jul 17	12.15500 +0.15	12.18	12.00	12.00	13,717
14 Jul 17	12.00000 +0.02	12.07	11.94	11.95	4,721
13 Jul 17	11.98000 +0.04	12.03	11.95	11.99	3,784
12 Jul 17	11.94000 -0.01	12.01	11.89	12.00	12,363
11 Jul 17	11.95000 +0.10	11.99	11.84	11.84	5,326
10 Jul 17	11.85500 -0.03	12.01	11.85	11.95	10,462
07 Jul 17	11.88000 -0.02	12.05	11.86	12.01	13,624
06 Jul 17	11.90000 -0.10	12.15	11.90	12.15	10,242
05 Jul 17	12.00000 +0.39	12.10	11.63	11.63	28,374
04 Jul 17	11.61500 +0.01	11.90	11.60	11.85	6,158
03 Jul 17	11.61000 +0.02	11.81	11.60	11.68	14,974
30 Jun 17	11.58500 +0.03	11.64	11.45	11.60	18,935
29 Jun 17	11.55000 +0.11	11.68	11.42	11.42	22,345
28 Jun 17	11.43500 -0.68	12.21	11.34	12.21	51,940
27 Jun 17	12.12000 -0.16	12.38	12.11	12.35	14,979
26 Jun 17	12.28000 -0.03	12.48	12.27	12.48	15,073
23 Jun 17	12.31000 +0.06	12.51	12.31	12.51	7,671
22 Jun 17	12.25000 -0.11	12.51	12.23	12.35	9,922
21 Jun 17	12.36000 -0.14	12.75	12.25	12.75	7,610
20 Jun 17	12.50000 -0.15	12.79	12.50	12.75	8,404
19 Jun 17	12.65500 +0.20	12.83	12.60	12.75	27,856
16 Jun 17	12.45000 +0.45	12.60	12.16	12.22	36,091
15 Jun 17	12.00000 -0.01	12.20	12.00	12.20	14,359
14 Jun 17	12.00500 +0.00	12.16	11.96	12.00	16,813
13 Jun 17	12.00500 +0.01	12.15	12.00	12.00	9,383
12 Jun 17	12.00000 -0.18	12.13	12.00	12.12	11,690
09 Jun 17	12.18000 +0.13	12.26	12.11	12.24	12,449
08 Jun 17	12.05000 +0.69	12.23	11.74	12.00	74,729
07 Jun 17	11.36000 -0.09	11.50	11.27	11.40	22,094
06 Jun 17	11.45000 +0.14	11.46	11.32	11.32	9,645
02 Jun 17	11.30500 +0.18	11.40	11.19	11.19	24,855
01 Jun 17	11.13000 +0.18	11.13	10.96	11.00	11,866
31 May 17	10.95000 -0.01	11.20	10.93	11.00	13,967
30 May 17	10.95500 +0.11	11.00	10.88	10.88	7,905
29 May 17	10.84500 -0.16	11.00	10.83	11.00	7,664
26 May 17	11.00500 +0.57	11.09	10.50	10.50	36,841
25 May 17	10.44000 +0.09	10.53	10.38	10.40	6,744
24 May 17	10.35000 -0.02	10.40	10.30	10.39	5,122
23 May 17	10.37500 +0.00	10.39	10.26	10.30	2,044
22 May 17	10.37500 -0.01	10.38	10.26	10.31	4,359
19 May 17	10.38500 +0.03	10.39	10.30	10.30	2,303
18 May 17	10.35000 -0.45	10.72	10.29	10.72	33,716
17 May 17	10.80000 -0.06	10.99	10.70	10.99	4,782
16 May 17	10.86000 -0.04	10.95	10.80	10.90	2,692
15 May 17	10.90000 +0.05	11.00	10.78	11.00	7,977
12 May 17	10.85000 +0.15	10.85	10.73	10.80	6,738
11 May 17	10.70500 -0.05	10.80	10.66	10.75	3,879
10 May 17	10.75000 +0.00	10.89	10.75	10.85	2,572
09 May 17	10.75000 -0.27	11.02	10.61	11.00	16,325
08 May 17	11.02000 -0.05	11.20	10.99	11.20	15,490
05 May 17	11.07000 -0.04	11.20	11.02	11.20	8,201
04 May 17	11.11000 -0.11	11.25	11.08	11.25	9,215
03 May 17	11.22000 +0.12	11.30	11.05	11.10	9,942
02 May 17	11.10000 +0.50	11.33	10.70	10.98	17,636
28 Apr 17	10.60000 -0.10	10.80	10.60	10.60	5,904
27 Apr 17	10.70000 +0.01	10.89	10.52	10.79	19,783
26 Apr 17	10.69500 +0.47	10.85	10.24	10.24	20,868
25 Apr 17	10.22500 +0.20	10.23	10.13	10.13	7,985
24 Apr 17	10.02000 +0.02	10.26	10.02	10.14	24,148
21 Apr 17	10.00000 +0.11	10.04	9.92	9.97	21,662
20 Apr 17	9.89000 +0.02	9.97	9.86	9.95	2,992
19 Apr 17	9.87500 +0.07	9.97	9.81	9.81	9,078
18 Apr 17	9.80000 -0.05	10.14	9.80	10.14	11,582
13 Apr 17	9.85400 -0.15	9.97	9.85	9.93	5,891
12 Apr 17	10.00000 +0.10	10.14	9.95	10.10	16,147
11 Apr 17	9.90000 -0.05	10.05	9.90	10.05	5,034
10 Apr 17	9.95000 +0.05	10.20	9.95	10.20	24,711
07 Apr 17	9.90400 +0.03	10.00	9.90	10.00	7,897
06 Apr 17	9.87600 -0.12	10.00	9.85	9.98	22,957
05 Apr 17	10.00000 -0.05	10.20	10.00	10.20	24,552
04 Apr 17	10.05000 -0.05	10.15	10.05	10.15	15,590
03 Apr 17	10.10000 +0.10	10.15	10.06	10.15	27,258
31 Mar 17	10.00000 +0.00	10.24	10.00	10.00	25,242
30 Mar 17	10.00000 -0.48	10.50	10.00	10.50	43,626
29 Mar 17	10.48000 -0.12	10.60	10.39	10.57	9,500
28 Mar 17	10.60000 +0.41	10.63	10.30	10.30	28,444
27 Mar 17	10.18500 -0.36	10.69	10.05	10.50	45,934
24 Mar 17	10.55000 -0.85	11.45	10.51	11.45	77,680
23 Mar 17	11.40000 -0.96	12.18	11.37	12.18	34,365
22 Mar 17	12.36000 -0.14	12.68	12.35	12.51	6,292
21 Mar 17	12.50000 +0.04	12.50	12.40	12.45	2,471
20 Mar 17	12.46000 -0.14	12.50	12.45	12.50	1,003
17 Mar 17	12.59500 -0.02	12.61	12.52	12.61	5,544
16 Mar 17	12.61500 -0.03	12.94	12.60	12.70	3,519
15 Mar 17	12.65000 -0.15	12.80	12.65	12.73	731
14 Mar 17	12.80000 +0.07	12.85	12.61	12.85	1,650
13 Mar 17	12.72500 -0.02	12.90	12.72	12.80	3,722
10 Mar 17	12.75000 +0.15	12.88	12.65	12.69	4,575
09 Mar 17	12.60000 +0.09	12.68	12.41	12.68	11,299
08 Mar 17	12.51000 -0.24	12.74	12.51	12.74	5,277
07 Mar 17	12.75000 -0.09	12.84	12.70	12.84	323
06 Mar 17	12.83500 -0.03	12.98	12.69	12.90	5,788
03 Mar 17	12.86500 +0.31	12.97	12.70	12.84	9,673
02 Mar 17	12.55000 +0.03	12.60	12.50	12.50	10,766
01 Mar 17	12.51500 +0.00	12.63	12.52	12.60	12,688
28 Feb 17	12.51500 -0.02	12.60	12.52	12.60	2,910
27 Feb 17	12.54000 -0.10	12.68	12.54	12.65	3,944
24 Feb 17	12.63500 -0.01	12.80	12.55	12.80	1,135
23 Feb 17	12.64500 +0.12	12.80	12.64	12.80	5,449
22 Feb 17	12.52500 -0.11	12.81	12.52	12.74	5,170
21 Feb 17	12.63500 -0.29	13.05	12.61	12.71	9,311
20 Feb 17	12.92500 +0.01	12.99	12.80	12.89	2,363
17 Feb 17	12.91500 -0.10	12.95	12.84	12.90	5,617
16 Feb 17	13.01500 +0.13	13.04	12.89	12.98	5,988
15 Feb 17	12.88500 +0.20	12.98	12.70	12.85	5,169
14 Feb 17	12.68500 -0.31	13.04	12.69	12.99	12,340
13 Feb 17	12.99500 +0.16	13.00	12.90	12.95	1,861
10 Feb 17	12.83500 +0.16	12.89	12.63	12.89	12,404
09 Feb 17	12.67500 -0.32	12.85	12.65	12.80	3,305
08 Feb 17	12.99500 +0.01	13.05	12.99	13.05	756
07 Feb 17	12.98500 -0.06	13.00	12.74	12.85	3,482
06 Feb 17	13.04000 -0.26	13.37	12.89	13.37	12,739
03 Feb 17	13.30000 +0.53	13.38	12.69	12.69	12,289
02 Feb 17	12.77000 +0.29	12.77	12.32	12.65	4,583
01 Feb 17	12.48500 +0.15	12.71	12.40	12.64	3,413
31 Jan 17	12.33000 -0.38	12.79	12.23	12.79	15,735
30 Jan 17	12.70500 -0.39	13.08	12.70	13.01	6,545
27 Jan 17	13.09000 +0.09	13.10	12.97	12.97	8,968
26 Jan 17	13.00000 -0.16	13.16	12.97	13.16	10,836
25 Jan 17	13.16500 -0.03	13.20	13.04	13.09	4,399
24 Jan 17	13.20000 +0.00	13.20	13.00	13.20	7,038
23 Jan 17	13.20000 +0.00	13.20	13.10	13.20	4,068
20 Jan 17	13.20000 +0.02	13.24	13.19	13.20	6,722
19 Jan 17	13.17500 +0.27	13.19	13.00	13.14	5,411
18 Jan 17	12.91000 +0.16	13.10	12.89	12.90	4,462
17 Jan 17	12.75000 -0.35	13.10	12.67	13.10	9,746
16 Jan 17	13.10000 -0.11	13.29	13.10	13.29	2,080
13 Jan 17	13.21500 -0.14	13.45	13.12	13.45	2,585
12 Jan 17	13.35000 -0.30	13.73	13.15	13.63	11,113
11 Jan 17	13.65000 -0.10	13.82	13.64	13.80	2,221
10 Jan 17	13.74500 -0.35	14.30	13.63	14.10	18,599
09 Jan 17	14.09500 +0.28	14.18	13.72	13.90	12,913
06 Jan 17	13.82000 +0.46	13.98	13.49	13.50	14,105
05 Jan 17	13.36000 -0.07	13.68	13.30	13.30	4,856
04 Jan 17	13.43000 +0.31	13.43	13.18	13.18	6,727
03 Jan 17	13.12000 -0.24	13.39	13.06	13.39	8,624
02 Jan 17	13.36000 +0.51	13.40	12.60	12.85	13,185
30 Dec 16	12.85000 +0.16	12.85	12.56	12.84	3,287
29 Dec 16	12.69000 +0.01	12.69	12.32	12.50	11,922
28 Dec 16	12.67500 -0.24	13.00	12.61	12.98	12,234
27 Dec 16	12.92000 +0.27	13.20	12.85	12.85	13,630
23 Dec 16	12.64500 +0.65	12.99	12.02	12.15	26,889
22 Dec 16	12.00000 +0.29	12.10	11.70	11.70	9,012
21 Dec 16	11.71000 -0.29	12.10	11.71	11.90	8,722
20 Dec 16	12.00000 +0.01	12.15	11.85	12.08	869
19 Dec 16	11.99000 -0.02	12.09	11.94	12.09	6,069
16 Dec 16	12.00500 -0.03	12.20	11.88	12.20	5,724
15 Dec 16	12.03500 +0.08	12.19	11.95	11.95	551
14 Dec 16	11.95500 -0.23	12.40	11.95	12.20	8,893
13 Dec 16	12.18500 +0.24	12.19	11.85	11.85	8,318
12 Dec 16	11.95000 +0.15	11.95	11.70	11.80	8,572
09 Dec 16	11.79500 +0.60	11.80	11.10	11.29	13,609
08 Dec 16	11.20000 +0.20	11.20	11.05	11.15	14,410
07 Dec 16	11.00000 -0.10	11.50	10.85	11.24	19,019
06 Dec 16	11.10500 -0.13	11.20	11.10	11.20	1,950
05 Dec 16	11.23500 -0.11	11.30	11.11	11.30	2,650
02 Dec 16	11.34000 -0.36	11.75	11.34	11.75	9,133
01 Dec 16	11.70000 -0.10	11.90	11.65	11.90	2,287
30 Nov 16	11.80000 +0.16	11.90	11.80	11.90	667
29 Nov 16	11.63500 -0.28	11.70	11.64	11.70	1,203
28 Nov 16	11.91500 +0.16	11.93	11.91	11.93	660
25 Nov 16	11.75000 -0.25	11.95	11.60	11.95	5,195
24 Nov 16	12.00000 +0.02	12.00	12.00	12.00	87
23 Nov 16	11.98500 -0.10	12.15	11.85	11.95	2,270
22 Nov 16	12.08500 -0.31	12.37	12.09	12.37	6,052
21 Nov 16	12.39000 +0.49	12.39	11.90	12.00	6,788
18 Nov 16	11.90000 +0.25	11.94	11.76	11.94	4,223
17 Nov 16	11.64500 +0.16	11.72	11.60	11.60	7,268
16 Nov 16	11.48500 +0.11	11.57	11.45	11.57	6,538
15 Nov 16	11.37500 +0.02	11.55	11.38	11.55	4,732
14 Nov 16	11.35000 +0.02	11.52	11.35	11.35	6,128
11 Nov 16	11.33000 +0.40	11.34	11.10	11.10	3,773
10 Nov 16	10.92500 +0.08	10.98	10.76	10.76	1,522
09 Nov 16	10.84500 -0.15	10.90	9.90	10.90	16,146
08 Nov 16	11.00000 -0.15	11.40	11.00	11.40	3,552
07 Nov 16	11.15000 -0.20	11.40	11.11	11.40	2,309
04 Nov 16	11.35000 -0.15	11.50	11.10	11.50	7,172
03 Nov 16	11.50500 -0.18	11.51	11.50	11.50	923
02 Nov 16	11.68000 -0.37	11.95	11.51	11.95	11,671
01 Nov 16	12.05000 -0.15	12.05	12.00	12.00	1,220
31 Oct 16	12.20000 +0.15	12.24	12.01	12.01	2,045
28 Oct 16	12.05000 -0.20	12.25	12.05	12.23	3,811
27 Oct 16	12.25000 -0.10	12.57	12.25	12.57	3,937
26 Oct 16	12.35500 -0.15	12.48	12.35	12.41	5,134
25 Oct 16	12.50000 -0.10	12.60	12.50	12.50	1,053
24 Oct 16	12.59500 +0.08	12.80	12.53	12.79	6,236
21 Oct 16	12.51500 +0.04	12.69	12.52	12.65	2,630
20 Oct 16	12.48000 +0.33	12.77	12.15	12.15	13,381
19 Oct 16	12.15000 -0.09	12.44	12.15	12.15	841
18 Oct 16	12.23500 -0.22	12.60	12.20	12.50	10,998
17 Oct 16	12.45000 -0.27	12.55	12.45	12.55	1,003
14 Oct 16	12.71500 +0.24	12.72	12.45	12.45	18
13 Oct 16	12.48000 -0.42	12.97	12.47	12.97	9,086
12 Oct 16	12.90000 -0.10	13.12	12.81	13.12	1,317
11 Oct 16	13.00000 +0.15	13.03	12.99	12.99	2,890
10 Oct 16	12.85000 -0.20	13.16	12.80	13.16	8,790
07 Oct 16	13.05000 +0.02	13.30	13.05	13.05	11,541
06 Oct 16	13.03500 -0.34	13.40	13.03	13.24	12,031
05 Oct 16	13.37500 +0.30	13.98	13.31	13.40	21,846
04 Oct 16	13.08000 +0.73	13.34	12.61	12.61	26,318
30 Sep 16	12.35000 +0.24	12.38	11.64	12.27	36,421
29 Sep 16	12.11500 +0.57	12.34	11.55	11.69	35,325
28 Sep 16	11.54500 +0.10	11.60	11.51	11.58	12,536
27 Sep 16	11.45000 +0.19	11.49	11.32	11.32	13,091
26 Sep 16	11.26000 +0.22	11.35	11.18	11.18	7,489
23 Sep 16	11.04000 -0.02	11.20	11.02	11.02	717
22 Sep 16	11.06000 +0.02	11.10	11.06	11.10	57
21 Sep 16	11.04500 -0.14	11.24	11.05	11.24	1,978
20 Sep 16	11.18500 +0.07	11.22	11.12	11.12	777
19 Sep 16	11.11500 +0.06	11.19	11.10	11.19	2,286
16 Sep 16	11.05000 +0.02	11.08	11.05	11.08	2,788
15 Sep 16	11.03500 +0.01	11.03	11.00	11.00	258
14 Sep 16	11.03000 +0.00	11.19	11.01	11.09	2,737
13 Sep 16	11.03000 +0.24	11.03	10.77	10.95	7,895
12 Sep 16	10.79000 -0.21	10.82	10.70	10.73	4,889
09 Sep 16	11.00000 +0.13	11.00	10.99	10.99	2,559
08 Sep 16	10.87000 -0.11	10.90	10.80	10.90	565
07 Sep 16	10.98500 -0.02	11.00	10.98	11.00	1,300
06 Sep 16	11.00000 +0.20	11.00	10.77	10.77	3,060
05 Sep 16	10.80000 -0.01	10.81	10.80	10.81	450
02 Sep 16	10.81500 -0.31	11.09	10.81	11.09	5,472
01 Sep 16	11.12000 -0.11	11.12	11.12	11.12	100
31 Aug 16	11.23500 +0.23	11.23	11.23	11.23	21
30 Aug 16	11.00500 -0.23	11.23	11.00	11.00	6,080
29 Aug 16	11.24000 +0.05	11.24	10.95	10.95	1,162
26 Aug 16	11.19000 -0.11	11.30	11.01	11.15	4,387
25 Aug 16	11.30000 -0.19	11.30	11.02	11.25	990
24 Aug 16	11.49500 +0.02	11.49	11.20	11.40	3,795
23 Aug 16	11.47000 +0.00	11.49	11.26	11.26	850
22 Aug 16	11.47000 -0.06	11.49	11.47	11.49	151
19 Aug 16	11.53500 +0.53	11.64	11.10	11.10	13,149
18 Aug 16	11.00500 -0.49	11.20	10.78	11.20	6,128
17 Aug 16	11.49500 +0.07	11.70	11.35	11.70	831
16 Aug 16	11.42000 -0.48	11.94	11.42	11.81	4,854
15 Aug 16	11.90500 +0.05	11.90	11.70	11.90	14,081
12 Aug 16	11.85000 +0.55	12.00	11.15	11.34	38,461
11 Aug 16	11.30000 +0.40	11.35	11.02	11.30	7,242
10 Aug 16	10.90000 +0.15	11.03	10.87	10.89	20,367
09 Aug 16	10.75000 +0.57	10.79	10.32	10.40	16,686
08 Aug 16	10.18000 +0.10	10.50	9.95	9.95	9,236
05 Aug 16	10.08500 +0.08	10.09	9.95	9.95	4,500
04 Aug 16	10.00500 +0.15	10.08	9.95	9.95	2,925
03 Aug 16	9.85400 -0.03	10.05	9.85	10.02	10,066
02 Aug 16	9.88100 -0.24	10.07	9.88	9.96	5,749
01 Aug 16	10.12000 -0.23	10.55	9.92	10.55	14,388
29 Jul 16	10.35000 -0.03	10.39	10.35	10.39	622
28 Jul 16	10.38000 -0.10	10.46	10.38	10.40	4,908
27 Jul 16	10.47500 +0.08	10.51	10.34	10.45	3,314
26 Jul 16	10.40000 -0.08	10.60	10.40	10.60	13,618
25 Jul 16	10.48000 +0.03	10.59	10.43	10.43	1,612
22 Jul 16	10.45000 -0.15	10.63	10.41	10.63	6,268
21 Jul 16	10.60000 -0.03	10.72	10.60	10.71	3,299
20 Jul 16	10.63500 +0.03	10.77	10.60	10.76	2,961
19 Jul 16	10.60000 +0.10	10.65	10.50	10.60	1,422
18 Jul 16	10.50000 +0.00	10.65	10.44	10.65	3,795
15 Jul 16	10.50000 -0.30	10.65	10.38	10.65	8,777
14 Jul 16	10.80000 +0.02	10.80	10.64	10.80	1,860
13 Jul 16	10.78000 +0.30	10.80	10.55	10.55	8,178
12 Jul 16	10.48000 +0.03	10.48	10.35	10.48	4,209
11 Jul 16	10.45000 -0.10	10.78	10.43	10.78	893
08 Jul 16	10.55000 +0.35	10.55	10.40	10.40	8,017
07 Jul 16	10.20000 -0.10	10.25	10.20	10.24	1,301
06 Jul 16	10.29500 +0.02	10.51	10.14	10.50	5,782
05 Jul 16	10.27000 -0.46	10.72	10.27	10.65	4,419
04 Jul 16	10.73500 -0.03	10.89	10.67	10.67	5,415
01 Jul 16	10.76500 +0.12	10.78	10.65	10.65	1,728
30 Jun 16	10.65000 -0.22	10.81	10.60	10.60	664
29 Jun 16	10.86500 +0.10	10.86	10.80	10.80	1,023
28 Jun 16	10.76500 +0.41	10.85	10.77	10.85	648
27 Jun 16	10.35000 +0.09	10.44	10.30	10.40	3,387
24 Jun 16	10.26500 -0.59	10.65	9.85	9.85	7,639
23 Jun 16	10.86000 -0.09	11.05	10.75	11.05	1,664
22 Jun 16	10.95000 +0.15	10.96	10.77	10.85	3,137
21 Jun 16	10.80000 -0.06	10.94	10.61	10.94	4,719
20 Jun 16	10.86500 +0.16	11.00	10.65	10.80	8,550
17 Jun 16	10.70000 +0.25	10.85	10.45	10.45	18,835
16 Jun 16	10.45000 +0.00	10.60	10.00	10.10	14,470
15 Jun 16	10.45000 +0.20	10.56	10.30	10.44	10,312
14 Jun 16	10.24500 -0.10	10.33	10.10	10.33	5,892
13 Jun 16	10.34000 -0.69	11.00	10.33	11.00	15,519
10 Jun 16	11.03000 -0.20	11.27	11.03	11.10	3,385
09 Jun 16	11.22500 -0.19	11.44	11.10	11.44	6,326
08 Jun 16	11.42000 -0.33	11.60	11.41	11.60	4,298
07 Jun 16	11.75000 +0.05	11.75	11.51	11.74	1,932
06 Jun 16	11.70000 -0.03	11.73	11.45	11.73	7,472
03 Jun 16	11.73500 +0.20	11.74	11.57	11.64	8,413
02 Jun 16	11.53500 +0.06	11.57	11.36	11.48	5,423
01 Jun 16	11.48000 -0.07	11.64	11.22	11.50	9,773
31 May 16	11.55000 -0.10	11.70	11.41	11.70	7,123
30 May 16	11.65000 +0.05	11.70	11.51	11.70	4,023
27 May 16	11.60000 -0.08	11.65	11.40	11.55	21,369
26 May 16	11.68000 -0.22	11.90	11.51	11.82	3,986
25 May 16	11.90500 -0.05	12.00	11.81	11.99	6,060
24 May 16	11.95000 +0.00	11.98	11.81	11.85	5,523
23 May 16	11.95000 +0.64	11.97	11.44	11.45	17,251
20 May 16	11.30500 +0.07	11.33	11.10	11.33	13,608
19 May 16	11.24000 -0.26	11.40	11.10	11.40	4,364
18 May 16	11.50000 -0.19	11.68	11.44	11.68	6,332
17 May 16	11.69000 -0.31	12.02	11.65	12.02	10,266
13 May 16	12.00000 -0.05	12.18	11.86	11.99	5,786
12 May 16	12.05000 +0.00	12.19	11.73	12.19	12,449
11 May 16	12.05000 +0.00	12.20	12.05	12.10	10,525
10 May 16	12.05000 -0.01	12.30	12.05	12.30	2,590
09 May 16	12.06500 -0.04	12.39	12.06	12.39	5,253
06 May 16	12.10000 -0.59	12.52	12.10	12.52	8,443
05 May 16	12.69000 -0.15	12.72	12.68	12.68	2,981
04 May 16	12.84000 -0.01	12.94	12.78	12.89	4,046
03 May 16	12.85000 -1.40	13.19	12.50	13.19	35,559
02 May 16	14.25000 +0.30	14.25	13.93	14.06	2,196
29 Apr 16	13.95000 -0.29	14.24	13.95	14.06	3,399
28 Apr 16	14.24000 +0.02	14.25	14.00	14.20	1,634
27 Apr 16	14.21500 +0.33	14.50	13.80	13.80	15,288
26 Apr 16	13.88500 -0.06	13.90	13.70	13.90	5,253
25 Apr 16	13.94500 +0.34	13.95	13.51	13.69	10,340
22 Apr 16	13.60000 -0.10	13.73	13.48	13.60	8,714
21 Apr 16	13.70500 +0.18	13.80	13.51	13.51	14,734
20 Apr 16	13.52500 +0.17	13.67	13.27	13.35	10,266
19 Apr 16	13.35000 +0.45	13.45	12.85	13.00	12,522
18 Apr 16	12.90000 -0.44	13.19	12.85	13.08	6,236
15 Apr 16	13.34000 -0.14	13.49	13.20	13.49	1,562
14 Apr 16	13.48000 +0.28	13.61	13.11	13.33	6,985
13 Apr 16	13.20000 -0.15	13.53	12.99	13.30	6,504
12 Apr 16	13.35000 -0.13	13.47	13.06	13.47	15,747
11 Apr 16	13.48000 -0.54	14.15	13.01	14.00	17,318
08 Apr 16	14.02000 -0.14	14.40	14.00	14.40	2,058
07 Apr 16	14.16000 -0.09	14.53	14.16	14.40	6,969
06 Apr 16	14.24500 -0.18	14.48	14.10	14.31	6,602
05 Apr 16	14.42000 -0.24	14.61	14.40	14.40	2,747
04 Apr 16	14.66000 -0.18	14.70	14.26	14.70	6,182
01 Apr 16	14.84000 -0.06	14.92	14.68	14.75	2,845
31 Mar 16	14.89500 +0.14	14.94	14.65	14.65	6,733
30 Mar 16	14.75500 +0.28	14.95	14.35	14.35	27,427
29 Mar 16	14.47500 +0.48	14.48	14.13	14.20	9,067
24 Mar 16	14.00000 -0.82	14.95	14.00	14.95	11,689
23 Mar 16	14.82500 -0.32	15.45	14.56	15.45	40,275
22 Mar 16	15.14500 -0.20	15.49	14.71	15.35	49,297
21 Mar 16	15.35000 +1.23	15.40	13.95	14.00	31,292
18 Mar 16	14.12500 +0.22	14.20	13.92	14.20	8,877
17 Mar 16	13.90500 -0.10	14.32	13.90	14.10	7,984
16 Mar 16	14.00000 +0.00	14.40	13.85	14.05	11,412
15 Mar 16	14.00000 +0.48	14.00	13.28	13.57	22,665
14 Mar 16	13.51500 +0.72	13.80	13.01	13.01	27,361
11 Mar 16	12.80000 +0.09	13.14	12.75	12.75	7,002
10 Mar 16	12.71000 -0.15	13.00	12.70	12.94	5,170
09 Mar 16	12.86500 -0.14	12.99	12.65	12.99	6,287
08 Mar 16	13.00000 -0.19	13.14	12.85	13.10	5,106
07 Mar 16	13.18500 -0.20	13.32	13.00	13.13	15,193
04 Mar 16	13.38500 +1.91	13.42	11.49	11.50	36,355
03 Mar 16	11.48000 +0.08	11.49	11.21	11.49	4,291
02 Mar 16	11.39500 -0.09	11.59	11.20	11.48	7,907
01 Mar 16	11.49000 +0.15	11.56	11.49	11.56	1,501
29 Feb 16	11.34000 +0.44	11.35	10.90	10.90	5,225
26 Feb 16	10.90000 +0.30	11.14	10.90	10.99	1,368
25 Feb 16	10.60500 +0.02	10.89	10.60	10.70	1,828
24 Feb 16	10.58000 -0.17	10.85	10.57	10.60	615
23 Feb 16	10.75000 -0.14	11.04	10.75	10.94	4,547
22 Feb 16	10.89000 +0.10	10.90	10.80	10.80	6,469
19 Feb 16	10.79000 -0.05	10.84	10.61	10.83	882
18 Feb 16	10.83500 +0.06	10.84	10.83	10.83	3,607
17 Feb 16	10.77000 +0.03	10.77	10.55	10.56	2,046
16 Feb 16	10.74000 +0.18	10.74	10.74	10.74	302
15 Feb 16	10.56000 +0.08	10.77	10.56	10.59	1,714
12 Feb 16	10.48000 -0.09	10.59	10.40	10.40	2,587
11 Feb 16	10.57000 +0.06	10.60	10.35	10.35	428
10 Feb 16	10.51000 +0.05	10.77	10.30	10.50	5,559
09 Feb 16	10.46000 -0.22	10.50	10.25	10.49	16,850
08 Feb 16	10.68000 -0.11	10.94	10.60	10.90	9,804
05 Feb 16	10.79000 +0.16	10.88	10.75	10.79	10,136
04 Feb 16	10.62500 +0.13	10.72	10.55	10.55	11,462
03 Feb 16	10.50000 -0.27	10.88	10.50	10.62	3,986
02 Feb 16	10.77000 -0.02	10.91	10.60	10.60	6,133
01 Feb 16	10.79500 -0.01	10.83	10.64	10.77	2,232
29 Jan 16	10.80000 +0.07	10.80	10.65	10.80	174
28 Jan 16	10.73000 -0.12	10.94	10.65	10.93	5,942
27 Jan 16	10.85000 +0.23	10.85	10.65	10.66	6,201
26 Jan 16	10.62500 +0.13	10.63	10.50	10.50	82
25 Jan 16	10.49500 +0.00	10.75	10.49	10.75	316
22 Jan 16	10.49500 +0.20	10.70	10.40	10.40	1,577
21 Jan 16	10.29500 +0.05	10.38	10.26	10.26	1,700
20 Jan 16	10.25000 -0.25	10.40	10.25	10.25	5,599
19 Jan 16	10.50000 +0.10	10.80	10.50	10.80	1,975
18 Jan 16	10.40000 +0.00	10.60	10.40	10.40	1,120
15 Jan 16	10.40000 -0.59	10.85	10.40	10.82	4,077
14 Jan 16	10.98500 -0.07	11.00	10.82	11.00	2,278
13 Jan 16	11.05000 -0.15	11.22	11.05	11.20	3,852
12 Jan 16	11.20000 +0.05	11.20	11.01	11.07	4,076
11 Jan 16	11.15000 +0.10	11.15	10.90	10.90	2,970
08 Jan 16	11.05000 +0.10	11.05	10.90	11.05	8,131
07 Jan 16	10.95000 -0.38	11.15	10.65	11.15	10,279
06 Jan 16	11.32500 -0.13	11.60	11.31	11.60	1,776
05 Jan 16	11.45000 +0.00	11.60	11.35	11.60	5,055
04 Jan 16	11.45000 -0.32	11.74	11.32	11.74	7,001
30 Dec 15	11.77000 +0.27	11.90	11.27	11.46	11,708
29 Dec 15	11.50000 +0.48	11.50	11.19	11.25	9,187
28 Dec 15	11.02000 +0.44	11.20	10.75	10.80	13,672
23 Dec 15	10.58500 +0.09	10.60	10.46	10.52	2,231
22 Dec 15	10.50000 -0.08	10.60	10.39	10.60	2,643
21 Dec 15	10.58000 +0.23	10.69	10.47	10.47	13,555
18 Dec 15	10.35000 +0.05	10.50	10.25	10.26	25,052
17 Dec 15	10.30000 +0.05	10.39	10.14	10.39	14,740
16 Dec 15	10.25500 -0.06	10.55	10.26	10.40	8,819
15 Dec 15	10.32000 -0.08	10.55	10.24	10.36	10,918
14 Dec 15	10.40000 -0.16	10.55	10.32	10.53	7,433
11 Dec 15	10.56000 -0.23	10.80	10.49	10.80	10,177
10 Dec 15	10.79000 -0.06	10.95	10.61	10.88	7,481
09 Dec 15	10.84500 +0.06	10.88	10.70	10.78	1,573
08 Dec 15	10.79000 -0.13	10.99	10.79	10.93	8,454
07 Dec 15	10.92000 +0.11	11.13	10.90	10.90	7,857
04 Dec 15	10.81500 +0.09	10.81	10.69	10.81	2,404
03 Dec 15	10.72500 -0.01	10.81	10.71	10.80	7,118
02 Dec 15	10.74000 -0.01	10.89	10.60	10.89	18,177
01 Dec 15	10.75000 -0.01	10.90	10.61	10.90	6,350
30 Nov 15	10.76000 -0.25	11.00	10.56	10.90	26,087
27 Nov 15	11.01000 +0.01	11.24	11.01	11.02	2,555
26 Nov 15	11.00000 -0.23	11.30	11.00	11.06	15,559
25 Nov 15	11.23000 +0.38	11.23	10.86	10.95	19,006
24 Nov 15	10.85000 -0.91	11.69	10.85	11.69	22,150
23 Nov 15	11.76500 -0.01	11.78	11.45	11.65	9,557
20 Nov 15	11.77000 -0.08	12.05	11.61	12.00	7,754
19 Nov 15	11.85000 -0.64	12.49	11.85	12.40	16,950
18 Nov 15	12.49000 -0.06	12.68	12.41	12.51	3,569
17 Nov 15	12.55000 -0.14	12.70	12.52	12.69	2,368
16 Nov 15	12.69500 -0.11	12.70	12.56	12.69	4,388
13 Nov 15	12.80000 +0.20	13.00	12.36	12.41	18,640
12 Nov 15	12.60500 +0.17	12.60	12.35	12.40	15,330
11 Nov 15	12.43500 -0.15	12.58	12.40	12.58	4,219
10 Nov 15	12.58500 +0.19	12.59	12.40	12.49	5,382
09 Nov 15	12.39500 +0.32	12.40	12.12	12.12	8,324
06 Nov 15	12.07500 +0.02	12.09	11.97	12.05	5,620
05 Nov 15	12.05000 +0.13	12.24	11.91	12.04	13,226
04 Nov 15	11.92500 +0.26	12.05	11.70	11.85	15,559
03 Nov 15	11.66500 +0.16	12.09	11.50	11.50	26,039
02 Nov 15	11.50000 -0.27	12.19	11.49	11.75	45,499
30 Oct 15	11.77000 +0.12	11.99	11.75	11.75	4,828
29 Oct 15	11.65000 +0.19	11.75	11.44	11.44	16,696
28 Oct 15	11.46000 +0.01	11.48	11.35	11.48	4,209
27 Oct 15	11.45000 -0.05	11.65	11.45	11.51	12,015
26 Oct 15	11.50000 -0.62	12.25	11.50	12.12	31,553
23 Oct 15	12.12000 +0.03	12.20	12.09	12.12	7,235
22 Oct 15	12.09000 -0.07	12.28	12.00	12.20	9,658
21 Oct 15	12.16000 +0.56	12.35	11.80	11.80	9,234
20 Oct 15	11.60000 +0.05	11.60	11.55	11.55	224
19 Oct 15	11.55000 +0.05	11.75	11.52	11.69	3,842
16 Oct 15	11.50500 -0.10	11.55	11.49	11.50	2,414
15 Oct 15	11.60000 -0.10	11.80	11.60	11.71	7,167
14 Oct 15	11.70000 +0.00	11.75	11.70	11.75	261
13 Oct 15	11.70000 -0.01	11.81	11.50	11.75	2,846
12 Oct 15	11.70500 +0.10	11.76	11.69	11.69	6,768
09 Oct 15	11.60500 +0.00	11.64	11.31	11.51	5,717
08 Oct 15	11.60000 +0.15	11.69	11.49	11.49	5,025
07 Oct 15	11.45500 -0.13	11.65	11.45	11.56	2,744
06 Oct 15	11.58000 +0.11	11.65	11.58	11.62	3,132
05 Oct 15	11.47000 +0.05	11.69	11.46	11.65	5,334
02 Oct 15	11.42000 +0.12	11.80	11.30	11.30	20,052
01 Oct 15	11.30000 +0.40	11.40	11.15	11.36	4,722
30 Sep 15	10.90000 +0.29	11.20	10.80	10.80	5,350
29 Sep 15	10.61000 -0.03	10.70	10.61	10.66	4,677
28 Sep 15	10.64000 -0.05	10.69	10.62	10.69	3,828
25 Sep 15	10.68500 +0.34	10.89	10.45	10.45	7,618
24 Sep 15	10.35000 -0.05	10.50	10.30	10.45	3,813
23 Sep 15	10.39500 +0.24	10.40	10.10	10.10	2,572
22 Sep 15	10.15500 -0.09	10.39	10.15	10.39	2,601
21 Sep 15	10.24000 -0.02	10.39	10.11	10.39	3,101
18 Sep 15	10.25500 +0.03	10.77	10.17	10.30	14,436
17 Sep 15	10.22000 +0.87	10.40	9.28	9.40	54,379
16 Sep 15	9.35000 -0.51	10.00	9.30	10.00	22,647
15 Sep 15	9.86000 -0.44	10.35	9.72	10.20	22,870
14 Sep 15	10.29500 +0.01	10.40	10.20	10.33	4,356
11 Sep 15	10.29000 -0.16	10.33	10.25	10.33	3,000
10 Sep 15	10.45000 -0.07	10.70	10.35	10.69	11,083
09 Sep 15	10.51500 +0.16	10.81	10.35	10.35	19,660
08 Sep 15	10.35000 +0.11	10.40	10.16	10.30	12,569
07 Sep 15	10.24500 +0.03	10.30	10.20	10.25	8,659
04 Sep 15	10.21500 -0.73	10.97	10.20	10.95	35,851
03 Sep 15	10.95000 -0.09	11.00	10.95	11.00	1,223
02 Sep 15	11.04000 +0.02	11.07	10.94	11.02	4,435
01 Sep 15	11.02500 -0.51	11.26	10.95	11.26	10,439
31 Aug 15	11.53500 -0.07	11.64	11.53	11.64	307
28 Aug 15	11.60000 -0.30	11.73	11.60	11.72	2,174
27 Aug 15	11.89500 +0.30	12.01	11.90	12.00	637
26 Aug 15	11.60000 -0.23	11.73	11.50	11.51	8,900
25 Aug 15	11.83000 +0.63	11.83	11.10	11.20	18,072
24 Aug 15	11.20000 +0.00	11.35	10.85	11.34	19,686
21 Aug 15	11.20000 -0.05	11.30	11.00	11.16	18,284
20 Aug 15	11.25000 -0.32	11.57	11.02	11.57	8,717
19 Aug 15	11.57500 -0.57	12.06	11.57	11.95	11,380
18 Aug 15	12.14500 -0.03	12.28	11.85	12.28	10,346
17 Aug 15	12.17500 +0.03	12.35	12.05	12.06	20,039
14 Aug 15	12.14000 -0.48	12.57	11.96	12.35	11,461
13 Aug 15	12.62000 +0.18	12.74	12.35	12.41	5,835
12 Aug 15	12.43500 -0.31	12.75	12.22	12.75	8,014
11 Aug 15	12.75000 -0.39	13.15	12.60	13.15	7,819
10 Aug 15	13.14000 +0.59	13.20	12.65	12.74	14,232
07 Aug 15	12.55500 -0.14	12.63	12.55	12.62	4,030
06 Aug 15	12.70000 -0.03	12.75	12.62	12.68	2,521
05 Aug 15	12.73000 -0.11	12.85	12.73	12.80	5,270
04 Aug 15	12.84000 +0.16	12.84	12.75	12.75	9,186
03 Aug 15	12.67500 +0.01	12.74	12.56	12.56	2,011
31 Jul 15	12.67000 -0.08	12.88	12.67	12.75	4,300
30 Jul 15	12.75000 -0.03	12.85	12.74	12.85	4,412
29 Jul 15	12.78500 +0.03	12.90	12.70	12.70	873
28 Jul 15	12.75000 +0.05	12.75	12.75	12.75	52
27 Jul 15	12.70000 -0.34	13.05	12.65	13.01	6,932
24 Jul 15	13.03500 -0.22	13.26	13.03	13.26	3,263
23 Jul 15	13.25000 -0.06	13.52	13.25	13.52	1,099
22 Jul 15	13.31000 +0.01	13.44	13.11	13.15	3,734
21 Jul 15	13.30000 -0.05	13.30	13.23	13.23	1,421
20 Jul 15	13.35000 -0.27	13.82	13.20	13.82	9,153
17 Jul 15	13.62000 +0.48	13.85	13.05	13.10	10,362
16 Jul 15	13.14000 +0.60	13.14	12.79	12.80	4,400
15 Jul 15	12.54500 -0.07	12.79	12.55	12.60	3,554
14 Jul 15	12.61500 -0.03	12.78	12.61	12.64	2,837
13 Jul 15	12.65000 -0.14	12.85	12.51	12.75	1,934
10 Jul 15	12.79000 +0.28	13.00	12.72	12.72	11,183
09 Jul 15	12.50500 +0.01	12.72	12.51	12.60	1,880
08 Jul 15	12.50000 +0.25	12.55	12.41	12.50	4,033
07 Jul 15	12.25000 +0.03	12.35	12.20	12.25	2,707
06 Jul 15	12.22000 -0.08	12.31	12.17	12.21	4,838
03 Jul 15	12.30000 +0.08	12.39	12.22	12.22	3,313
02 Jul 15	12.22000 -0.16	12.32	12.22	12.31	2,891
01 Jul 15	12.38500 -0.14	12.89	12.32	12.65	4,267
30 Jun 15	12.53000 +0.00	12.68	12.35	12.60	4,969
29 Jun 15	12.53000 -0.07	12.70	12.20	12.20	7,418
26 Jun 15	12.60500 -0.13	13.00	12.60	12.75	5,284
25 Jun 15	12.73500 -0.11	12.88	12.51	12.88	2,046
24 Jun 15	12.84000 -0.01	12.97	12.40	12.97	10,844
23 Jun 15	12.85500 +0.07	12.90	12.51	12.65	9,922
22 Jun 15	12.78000 +0.68	12.94	12.02	12.02	9,365
19 Jun 15	12.10000 -0.05	12.39	12.05	12.07	3,453
18 Jun 15	12.15000 -0.11	12.25	12.05	12.24	4,914
17 Jun 15	12.25500 +0.01	12.40	12.20	12.25	3,672
16 Jun 15	12.25000 +0.05	12.40	12.01	12.40	6,148
15 Jun 15	12.20000 -0.06	12.55	12.20	12.23	3,980
12 Jun 15	12.26000 -0.59	13.08	12.15	13.08	14,151
11 Jun 15	12.85000 -0.05	13.00	12.85	13.00	5,934
10 Jun 15	12.90000 +0.10	13.12	12.85	12.85	1,650
09 Jun 15	12.80000 +0.00	12.82	12.70	12.81	4,993
08 Jun 15	12.80000 -0.20	13.03	12.76	13.03	0
05 Jun 15	13.00000 -0.20	13.19	12.97	13.17	0
04 Jun 15	13.20000 +0.00	13.28	13.20	13.23	708
03 Jun 15	13.20000 -0.10	13.31	13.18	13.18	3,840
02 Jun 15	13.30000 +0.00	13.30	13.30	13.30	3
01 Jun 15	13.30000 -0.23	13.50	13.19	13.50	2,105
29 May 15	13.53500 +0.23	13.53	13.34	13.34	357
28 May 15	13.30000 -0.13	13.52	13.27	13.40	3,821
27 May 15	13.42500 +0.03	13.66	13.33	13.53	4,486
26 May 15	13.40000 -0.25	13.69	13.40	13.65	2,043
22 May 15	13.65000 +0.43	13.65	13.20	13.20	11,876
21 May 15	13.22000 +0.00	13.35	13.15	13.20	6,487
20 May 15	13.22000 +0.00	13.36	13.20	13.20	931
19 May 15	13.22000 +0.02	13.49	13.21	13.49	2,762
18 May 15	13.20000 -0.06	13.60	12.95	13.17	12,737
15 May 15	13.25500 +0.15	13.37	13.25	13.28	1,167
14 May 15	13.10000 -0.55	13.73	13.10	13.70	9,159
13 May 15	13.64500 +0.05	13.90	13.16	13.69	28,108
12 May 15	13.59500 -0.43	14.14	13.47	14.14	15,004
11 May 15	14.02500 -0.18	14.22	13.90	14.20	12,198
08 May 15	14.20000 +0.09	14.44	13.91	14.20	11,096
07 May 15	14.11500 -0.46	14.40	13.85	14.30	19,659
06 May 15	14.57500 +0.43	14.99	14.25	14.45	17,764
05 May 15	14.14000 +0.19	14.50	13.88	14.02	20,766
04 May 15	13.95000 -0.24	14.15	13.82	14.15	4,946
30 Apr 15	14.19000 +0.22	14.19	13.83	14.19	1,550
29 Apr 15	13.97000 -0.14	14.50	13.80	14.10	29,882
28 Apr 15	14.11500 -0.57	14.60	14.11	14.60	6,167
27 Apr 15	14.69000 +0.11	14.69	14.39	14.58	1,831
24 Apr 15	14.58000 +0.28	14.59	14.36	14.59	1,656
23 Apr 15	14.30000 -0.30	14.60	14.11	14.60	4,657
22 Apr 15	14.60000 +0.13	14.68	14.52	14.64	2,628
21 Apr 15	14.47000 +0.16	14.48	14.40	14.40	331
20 Apr 15	14.31000 +0.21	14.31	13.91	13.91	1,880
17 Apr 15	14.10000 -0.45	14.75	13.90	14.46	12,373
16 Apr 15	14.55000 -0.35	14.82	14.55	14.80	4,555
15 Apr 15	14.90000 -0.25	15.10	14.80	15.07	4,409
14 Apr 15	15.15000 -0.19	15.35	15.02	15.35	2,528
13 Apr 15	15.33500 +0.59	15.51	14.70	14.78	38,026
10 Apr 15	14.75000 +0.34	14.78	14.40	14.40	18,366
09 Apr 15	14.41000 +0.66	14.60	13.80	13.80	16,435
08 Apr 15	13.75000 +0.01	14.25	13.40	13.40	14,810
07 Apr 15	13.74500 +0.69	13.74	13.14	13.14	35,139
02 Apr 15	13.05000 +0.23	13.05	12.70	12.78	10,204
01 Apr 15	12.82000 +0.07	13.40	12.60	12.70	23,074
31 Mar 15	12.75000 -0.05	12.80	12.69	12.80	8,928
30 Mar 15	12.79500 +0.12	12.80	12.63	12.79	8,053
27 Mar 15	12.67500 +0.03	12.90	12.65	12.85	28,375
26 Mar 15	12.65000 +0.05	12.80	12.28	12.60	14,894
25 Mar 15	12.60000 -0.16	12.77	12.23	12.61	10,683
24 Mar 15	12.76500 -0.01	12.78	12.61	12.70	6,662
23 Mar 15	12.78000 +0.08	12.80	12.51	12.60	11,404
20 Mar 15	12.70000 -0.20	12.90	12.63	12.90	6,987
19 Mar 15	12.90000 -0.20	12.99	12.80	12.98	8,402
18 Mar 15	13.09500 -0.03	13.19	12.98	13.02	11,624
17 Mar 15	13.12500 -0.22	13.38	13.11	13.38	9,846
16 Mar 15	13.34500 -0.02	13.45	13.15	13.42	8,528
13 Mar 15	13.37000 +0.05	13.40	13.20	13.40	384
12 Mar 15	13.32500 +0.00	13.34	13.27	13.29	7,021
11 Mar 15	13.32500 +0.32	13.32	13.01	13.01	4,234
10 Mar 15	13.00000 -0.31	13.24	12.80	13.03	4,842
09 Mar 15	13.31500 -0.03	13.35	13.01	13.35	5,242
06 Mar 15	13.34000 -0.06	13.37	13.10	13.20	11,388
05 Mar 15	13.40500 +0.20	13.40	13.00	13.20	8,839
04 Mar 15	13.20000 -0.30	13.50	12.52	13.40	65,753
03 Mar 15	13.50000 -0.37	13.75	13.31	13.75	22,893
02 Mar 15	13.87000 -0.03	13.90	13.75	13.90	2,512
27 Feb 15	13.90000 -0.10	14.30	13.64	13.90	18,455
26 Feb 15	14.00000 -0.10	14.00	13.90	13.99	2,055
25 Feb 15	14.10000 +0.20	14.20	13.70	13.76	9,353
24 Feb 15	13.90000 -0.10	14.09	13.80	14.00	2,921
23 Feb 15	13.99500 +0.02	14.19	13.75	14.00	17,368
20 Feb 15	13.98000 -0.12	13.98	13.76	13.85	3,616
19 Feb 15	14.10000 +0.27	14.10	13.76	13.85	12,241
18 Feb 15	13.83000 -0.02	13.96	13.73	13.85	2,637
17 Feb 15	13.85000 -0.44	14.00	13.84	13.85	3,124
16 Feb 15	14.29000 +0.00	14.30	14.19	14.30	2,265
13 Feb 15	14.29000 +0.02	14.39	14.10	14.27	15,106
12 Feb 15	14.27500 +0.17	14.35	13.99	13.99	7,269
11 Feb 15	14.10000 +0.10	14.16	13.91	14.10	7,446
10 Feb 15	14.00000 +0.20	14.39	13.51	13.80	21,312
09 Feb 15	13.80000 +0.10	13.85	13.16	13.73	17,349
06 Feb 15	13.70500 -0.61	14.40	13.14	14.25	59,930
05 Feb 15	14.31000 +0.00	14.80	14.25	14.45	18,687
04 Feb 15	14.31000 +0.11	14.69	14.25	14.25	9,060
03 Feb 15	14.20000 -0.45	14.71	14.13	14.60	26,188
02 Feb 15	14.65000 -0.05	14.90	14.40	14.70	4,466
30 Jan 15	14.70000 -0.05	14.99	14.65	14.65	2,981
29 Jan 15	14.74500 -0.09	14.80	14.50	14.54	7,255
28 Jan 15	14.83000 +0.16	14.83	14.45	14.55	3,237
27 Jan 15	14.67000 -0.33	14.91	14.67	14.81	4,212
26 Jan 15	15.00000 +0.05	15.06	14.77	14.80	10,185
23 Jan 15	14.95000 +0.34	14.98	14.67	14.77	10,564
22 Jan 15	14.61500 -0.34	14.85	14.60	14.79	2,874
21 Jan 15	14.95000 -0.05	15.00	14.70	15.00	1,389
20 Jan 15	15.00000 +0.59	15.13	14.59	14.80	17,306
19 Jan 15	14.41500 -0.23	14.70	14.36	14.58	3,528
16 Jan 15	14.64500 -0.09	14.65	14.50	14.50	706
15 Jan 15	14.73500 +0.34	14.97	14.35	14.39	18,384
14 Jan 15	14.39000 +0.16	14.39	14.27	14.35	526
13 Jan 15	14.23000 -0.02	14.31	14.15	14.30	2,220
12 Jan 15	14.25000 +0.15	14.42	14.11	14.26	4,356
09 Jan 15	14.10000 -0.28	14.49	14.10	14.40	15,079
08 Jan 15	14.38000 +0.29	14.39	14.16	14.19	3,109
07 Jan 15	14.09000 +0.00	14.20	13.90	14.20	1,960
06 Jan 15	14.09000 -0.17	14.20	13.86	14.15	6,929
05 Jan 15	14.26000 -0.34	14.59	14.26	14.35	2,619
02 Jan 15	14.60000 -0.13	14.69	14.40	14.60	7,957
30 Dec 14	14.72500 -0.02	14.74	14.50	14.65	4,789
29 Dec 14	14.75000 +0.15	14.82	14.31	14.31	6,662
23 Dec 14	14.60000 +0.01	14.62	14.25	14.37	13,400
22 Dec 14	14.59000 +0.04	14.60	14.40	14.60	1,382
19 Dec 14	14.55000 -0.20	14.72	14.43	14.63	5,516
18 Dec 14	14.75000 +0.10	14.90	14.33	14.52	10,210
17 Dec 14	14.65000 -0.35	14.80	14.27	14.60	8,947
16 Dec 14	14.99500 +0.52	15.32	13.80	14.40	36,202
15 Dec 14	14.47000 -0.03	14.47	14.15	14.45	4,787
12 Dec 14	14.50000 -0.50	14.94	14.45	14.90	11,872
11 Dec 14	15.00000 -0.16	15.23	14.44	15.00	20,434
10 Dec 14	15.16000 +0.15	15.20	14.91	15.04	3,152
09 Dec 14	15.00500 -0.19	15.65	15.00	15.00	4,710
08 Dec 14	15.20000 -0.20	15.55	14.94	15.35	18,685
05 Dec 14	15.39500 -0.15	15.65	15.10	15.65	7,360
04 Dec 14	15.55000 +0.61	16.17	14.81	14.94	29,159
03 Dec 14	14.94000 -0.26	15.20	14.59	15.20	16,629
02 Dec 14	15.20000 -0.24	15.43	15.02	15.43	3,025
01 Dec 14	15.44000 +0.29	15.75	15.00	15.00	19,486
28 Nov 14	15.14500 +0.15	15.15	14.81	15.00	2,268
27 Nov 14	15.00000 +0.02	15.00	14.71	15.00	5,082
26 Nov 14	14.98000 -0.02	15.14	14.79	15.14	4,432
25 Nov 14	15.00000 -0.23	15.20	14.80	15.20	7,039
24 Nov 14	15.23000 +0.04	15.50	15.02	15.15	17,391
21 Nov 14	15.18500 +0.04	15.25	15.02	15.15	2,578
20 Nov 14	15.15000 -0.29	15.50	14.72	15.50	16,947
19 Nov 14	15.43500 -0.24	15.60	15.30	15.50	7,994
18 Nov 14	15.68000 -0.01	15.69	15.35	15.50	13,581
17 Nov 14	15.68500 -0.05	15.69	15.30	15.69	11,053
14 Nov 14	15.73500 -0.07	15.89	15.49	15.65	8,771
13 Nov 14	15.80000 +0.54	16.21	15.20	15.20	33,485
12 Nov 14	15.26000 -0.29	15.62	15.25	15.60	8,514
11 Nov 14	15.55000 -0.27	15.88	15.50	15.88	15,015
10 Nov 14	15.82000 -0.03	15.88	15.60	15.88	4,515
07 Nov 14	15.84500 +0.10	15.94	15.65	15.75	12,132
06 Nov 14	15.74500 -0.01	15.84	15.51	15.81	14,622
05 Nov 14	15.75000 +0.40	15.81	15.01	15.40	27,859
04 Nov 14	15.35000 +0.40	15.44	14.73	15.10	13,955
03 Nov 14	14.95000 +0.35	15.44	14.70	14.70	27,696
31 Oct 14	14.60000 -0.59	15.42	14.60	15.20	26,600
30 Oct 14	15.19500 +0.20	15.20	14.65	14.90	16,265
29 Oct 14	14.99000 -0.22	15.45	14.75	15.45	14,760
28 Oct 14	15.20500 -0.23	15.48	15.20	15.45	7,365
27 Oct 14	15.44000 +0.14	16.34	14.30	15.30	34,294
24 Oct 14	15.30000 +1.48	15.30	13.73	13.85	97,300
23 Oct 14	13.82000 +0.14	14.14	13.56	13.59	24,915
22 Oct 14	13.67500 +0.23	14.10	13.30	13.40	39,907
21 Oct 14	13.45000 +0.26	13.69	12.95	12.95	28,070
20 Oct 14	13.18500 -0.41	13.75	12.82	13.75	22,846
17 Oct 14	13.60000 +0.76	13.75	12.77	12.90	30,953
16 Oct 14	12.84000 +0.44	13.20	12.23	12.25	33,250
15 Oct 14	12.40000 -0.20	13.23	12.20	12.80	27,347
14 Oct 14	12.60000 +0.68	13.20	12.40	12.69	32,272
13 Oct 14	11.92000 -0.87	12.91	11.81	12.22	37,211
10 Oct 14	12.79000 -1.39	13.94	12.69	13.60	33,039
09 Oct 14	14.18000 -0.17	14.75	13.85	14.32	21,564
08 Oct 14	14.35000 -0.49	14.74	13.60	14.40	36,212
07 Oct 14	14.84500 -0.20	15.10	14.50	15.10	14,558
06 Oct 14	15.05000 +0.99	15.32	14.24	14.36	35,017
02 Oct 14	14.05500 -0.37	14.33	13.90	14.25	8,038
01 Oct 14	14.42500 -0.17	15.00	14.02	14.50	19,989
30 Sep 14	14.59500 +0.02	14.60	14.39	14.56	3,908
29 Sep 14	14.58000 +0.59	14.60	13.80	13.80	34,924
26 Sep 14	13.99000 +0.04	13.99	13.61	13.80	11,796
25 Sep 14	13.95000 +0.20	13.99	13.70	13.70	9,435
24 Sep 14	13.75000 -0.65	14.40	13.68	14.40	21,635
23 Sep 14	14.40000 +0.05	14.48	14.09	14.45	22,998
22 Sep 14	14.34500 +0.32	14.68	13.94	14.00	15,475
19 Sep 14	14.02000 +0.09	14.07	13.81	13.81	8,614
18 Sep 14	13.93000 +0.08	14.10	13.77	14.10	3,965
17 Sep 14	13.85000 -0.17	14.16	13.85	13.85	8,131
16 Sep 14	14.02500 -0.08	14.19	13.75	14.19	32,797
15 Sep 14	14.10000 -0.58	14.69	14.09	14.36	15,081
12 Sep 14	14.68000 +0.51	14.73	13.85	14.18	34,038
11 Sep 14	14.17000 +0.43	14.25	13.73	13.73	24,110
10 Sep 14	13.74000 +0.65	13.81	12.78	13.20	54,553
09 Sep 14	13.09000 -0.61	13.84	12.95	13.51	38,851
08 Sep 14	13.70000 -0.05	14.03	13.51	13.90	21,309
05 Sep 14	13.75000 +0.25	14.00	13.50	13.55	27,844
04 Sep 14	13.50000 -0.10	13.54	13.14	13.50	50,598
03 Sep 14	13.60000 +0.20	13.85	12.86	13.35	49,739
02 Sep 14	13.40000 -0.38	13.89	13.40	13.56	7,272
01 Sep 14	13.78000 -0.24	14.25	13.55	14.25	24,415
29 Aug 14	14.01500 -0.13	14.29	14.02	14.29	4,228
28 Aug 14	14.15000 +0.15	14.30	14.02	14.25	17,634
27 Aug 14	14.00000 -0.30	14.41	14.00	14.30	20,975
26 Aug 14	14.30000 -0.18	14.48	14.14	14.48	20,399
25 Aug 14	14.48000 +0.48	14.69	14.08	14.13	40,282
22 Aug 14	14.00000 +0.03	14.20	13.95	14.20	13,036
21 Aug 14	13.97000 -0.29	14.35	13.90	14.35	19,503
20 Aug 14	14.26000 -0.29	14.74	14.03	14.74	19,294
19 Aug 14	14.55000 +0.36	14.94	14.10	14.21	29,694
18 Aug 14	14.18500 +0.18	14.33	14.02	14.33	7,188
15 Aug 14	14.01000 -0.19	14.40	13.55	14.20	38,854
14 Aug 14	14.20000 -0.45	14.93	14.05	14.93	44,987
13 Aug 14	14.65000 -1.05	15.47	14.63	15.47	16,862
08 Aug 14	15.70000 -0.64	16.20	15.13	16.00	47,649
07 Aug 14	16.34500 -0.73	17.14	16.00	16.80	38,207
06 Aug 14	17.07000 +0.23	17.21	16.50	16.90	32,355
05 Aug 14	16.84000 +0.61	17.28	16.40	16.49	26,474
04 Aug 14	16.22500 +0.73	16.25	15.56	15.98	27,348
01 Aug 14	15.50000 -0.45	15.94	14.85	15.90	50,340
31 Jul 14	15.95000 -1.80	17.78	15.67	17.76	48,522
30 Jul 14	17.75000 +0.00	17.82	17.75	17.75	9,109
29 Jul 14	17.75000 +0.00	17.80	17.75	17.80	4,135
28 Jul 14	17.75000 -0.25	17.99	17.75	17.93	14,438
25 Jul 14	18.00000 +0.10	18.27	17.80	17.80	8,002
24 Jul 14	17.90000 +0.10	17.90	17.75	17.80	218
23 Jul 14	17.80000 -0.03	17.87	17.75	17.87	3,209
22 Jul 14	17.83500 +0.08	17.86	17.75	17.75	2,882
21 Jul 14	17.75000 -0.25	18.03	17.75	17.75	6,748
18 Jul 14	18.00000 +0.00	18.05	17.80	17.80	6,516
17 Jul 14	18.00000 +0.02	18.10	18.00	18.00	6,102
16 Jul 14	17.98000 +0.20	18.35	17.75	17.75	33,024
15 Jul 14	17.77500 -0.13	18.05	17.77	18.05	2,403
14 Jul 14	17.90000 +0.00	18.23	17.90	18.00	4,118
11 Jul 14	17.90000 +0.16	17.90	17.60	17.70	19,438
10 Jul 14	17.74000 -0.27	18.03	17.30	18.03	18,884
09 Jul 14	18.01500 -0.25	18.49	18.01	18.25	11,249
08 Jul 14	18.26000 -0.24	18.54	17.81	18.54	16,443
07 Jul 14	18.49500 +0.65	18.75	17.51	17.51	33,286
04 Jul 14	17.85000 +1.05	18.50	16.90	16.95	73,556
03 Jul 14	16.80000 +0.00	16.80	16.60	16.60	5,138
02 Jul 14	16.80000 +0.00	16.89	16.70	16.70	5,927
01 Jul 14	16.80000 +0.45	16.85	16.29	16.42	12,838
30 Jun 14	16.35000 +0.35	16.42	15.86	16.10	8,505
27 Jun 14	16.00000 +0.30	16.14	15.65	15.65	14,480
26 Jun 14	15.70000 -0.45	16.10	15.69	16.09	5,701
25 Jun 14	16.15000 -0.05	16.18	15.92	15.97	1,681
24 Jun 14	16.20000 -0.22	16.42	16.15	16.42	1,107
23 Jun 14	16.41500 -0.04	16.44	15.85	16.44	12,701
20 Jun 14	16.46000 -0.13	16.59	16.28	16.59	9,616
19 Jun 14	16.59000 +0.44	16.75	16.19	16.24	33,839
18 Jun 14	16.14500 -0.06	16.20	16.00	16.20	2,573
17 Jun 14	16.21000 -0.18	16.45	16.21	16.45	4,001
16 Jun 14	16.39000 +0.09	16.50	16.30	16.50	2,522
13 Jun 14	16.30000 -0.30	16.65	16.30	16.65	5,746
12 Jun 14	16.59500 +0.24	16.65	16.20	16.20	20,103
11 Jun 14	16.35000 -0.07	16.60	16.30	16.55	7,946
10 Jun 14	16.42500 -0.58	17.29	16.25	17.08	22,475
09 Jun 14	17.00000 +0.85	17.20	16.72	16.80	12,986
06 Jun 14	16.15000 +0.10	16.23	15.95	16.00	8,480
05 Jun 14	16.05000 +0.65	16.10	15.50	15.50	27,207
04 Jun 14	15.40000 -0.02	15.42	15.28	15.30	4,028
03 Jun 14	15.41500 +0.02	15.47	15.26	15.32	3,648
02 Jun 14	15.40000 +0.00	15.40	15.26	15.40	2,235
30 May 14	15.40000 +0.00	15.46	15.35	15.40	4,537
29 May 14	15.40000 -0.01	15.49	15.35	15.49	5,737
28 May 14	15.40500 +0.01	15.53	15.35	15.44	8,658
27 May 14	15.40000 -0.22	15.64	15.31	15.63	10,729
26 May 14	15.61500 +0.63	15.80	14.81	15.20	25,276
23 May 14	14.98500 +0.93	15.28	14.15	14.20	22,303
22 May 14	14.05000 +0.15	14.15	14.00	14.05	1,986
21 May 14	13.90000 -0.11	14.13	13.85	14.00	5,220
20 May 14	14.01000 -0.16	14.20	14.00	14.20	6,110
19 May 14	14.17000 +0.12	14.17	14.00	14.02	5,058
16 May 14	14.05000 -0.15	14.20	13.91	14.20	6,740
15 May 14	14.20500 +0.20	14.35	14.00	14.00	9,886
14 May 14	14.00000 -0.69	14.60	14.00	14.56	9,908
13 May 14	14.69500 -0.11	14.69	14.40	14.65	2,499
12 May 14	14.80000 +0.13	14.80	14.45	14.76	2,973
09 May 14	14.67000 -0.12	14.83	14.61	14.83	808
08 May 14	14.79000 -0.18	14.84	14.50	14.84	1,910
07 May 14	14.97000 +0.05	14.97	14.65	14.93	4,020
06 May 14	14.92500 +0.23	14.94	14.75	14.75	5,825
05 May 14	14.70000 +0.15	14.70	14.45	14.45	5,005
02 May 14	14.54500 +0.05	14.55	14.14	14.50	34,742
30 Apr 14	14.50000 -0.30	14.80	14.35	14.80	37,953
29 Apr 14	14.80000 -0.03	15.05	14.75	15.05	7,129
28 Apr 14	14.83000 -0.41	15.29	14.81	15.29	26,137
25 Apr 14	15.24000 -0.01	15.30	15.01	15.01	4,172
24 Apr 14	15.25000 -0.05	15.30	15.16	15.16	713
23 Apr 14	15.30000 -0.14	15.48	15.24	15.35	2,940
22 Apr 14	15.44000 +0.19	15.44	15.00	15.22	3,670
17 Apr 14	15.25000 +0.15	15.25	14.96	15.10	4,136
16 Apr 14	15.09500 +0.35	15.10	14.76	14.76	2,280
15 Apr 14	14.75000 -0.40	15.00	14.60	15.00	7,865
14 Apr 14	15.15000 +0.15	15.15	14.71	14.95	10,264
11 Apr 14	15.00000 -0.51	15.38	15.00	15.38	14,236
10 Apr 14	15.50500 -0.09	15.60	15.51	15.59	3,115
09 Apr 14	15.59000 +0.02	15.75	15.59	15.60	1,129
08 Apr 14	15.57000 -0.23	15.86	15.57	15.80	6,986
07 Apr 14	15.80000 -0.01	15.90	15.80	15.85	2,983
04 Apr 14	15.80500 -0.05	15.98	15.81	15.86	750
03 Apr 14	15.86000 -0.10	15.96	15.85	15.95	1,452
02 Apr 14	15.96000 +0.01	16.00	15.95	15.99	1,725
01 Apr 14	15.95000 +0.14	15.98	15.80	15.81	5,635
31 Mar 14	15.80500 +0.01	15.81	15.63	15.80	1,962
28 Mar 14	15.80000 -0.01	15.80	15.61	15.61	4,502
27 Mar 14	15.81000 +0.21	15.81	15.61	15.75	5,365
26 Mar 14	15.60000 +0.09	15.85	15.51	15.59	8,206
25 Mar 14	15.51000 +0.26	15.60	15.40	15.44	1,151
24 Mar 14	15.25500 -0.32	15.65	15.22	15.65	8,715
21 Mar 14	15.58000 +0.06	15.69	15.51	15.60	3,186
20 Mar 14	15.52500 -0.35	15.70	15.48	15.68	7,717
19 Mar 14	15.87000 -0.03	15.88	15.40	15.72	20,579
18 Mar 14	15.90000 -0.59	16.50	15.73	16.44	38,339
17 Mar 14	16.49000 +1.89	16.50	14.90	14.90	35,652
14 Mar 14	14.60000 -0.65	15.10	13.90	15.10	50,541
13 Mar 14	15.25000 -0.65	15.85	15.25	15.85	8,228
12 Mar 14	15.90000 -0.20	16.02	15.84	16.02	3,417
11 Mar 14	16.10000 +0.01	16.32	15.75	16.10	11,733
10 Mar 14	16.09500 +0.09	16.19	15.80	15.80	13,651
07 Mar 14	16.00000 -0.35	16.60	16.00	16.45	7,480
06 Mar 14	16.35000 +0.16	16.80	16.20	16.30	13,410
05 Mar 14	16.19000 +0.34	16.19	15.90	15.99	30,037
04 Mar 14	15.85000 +0.70	15.85	15.24	15.30	7,366
03 Mar 14	15.15000 -0.85	15.94	15.15	15.85	21,921
28 Feb 14	16.00000 +0.19	16.00	15.88	15.94	14,318
27 Feb 14	15.80500 -0.05	15.98	15.75	15.98	12,890
26 Feb 14	15.85000 +0.92	16.00	14.90	14.90	75,262
25 Feb 14	14.93000 +0.04	15.11	14.93	15.00	2,081
24 Feb 14	14.89000 -0.30	15.15	14.89	15.08	9,273
21 Feb 14	15.19000 -0.21	15.29	15.10	15.29	5,516
20 Feb 14	15.40000 -0.12	15.49	15.21	15.21	2,972
19 Feb 14	15.52000 +0.02	15.55	15.35	15.55	3,775
18 Feb 14	15.50000 -0.05	15.55	15.44	15.50	4,328
17 Feb 14	15.55000 +0.30	15.61	15.30	15.30	9,558
14 Feb 14	15.25000 +0.06	15.25	15.10	15.15	8,231
13 Feb 14	15.19000 -0.11	15.30	15.00	15.15	9,542
12 Feb 14	15.30000 +0.13	15.30	14.96	14.96	8,311
11 Feb 14	15.17500 +0.03	15.18	14.96	15.15	2,697
10 Feb 14	15.15000 +0.22	15.15	14.89	15.15	2,187
07 Feb 14	14.93000 +0.00	15.06	14.93	15.06	1,449
06 Feb 14	14.93000 -0.05	15.10	14.85	15.01	1,898
05 Feb 14	14.97500 +0.13	15.19	14.60	14.60	9,909
04 Feb 14	14.85000 -0.16	14.94	14.70	14.93	10,947
03 Feb 14	15.01500 +0.15	15.19	14.81	14.81	4,423
31 Jan 14	14.87000 +0.02	15.15	14.86	15.15	5,286
30 Jan 14	14.85000 +0.00	15.24	14.85	15.24	3,598
29 Jan 14	14.85500 +0.27	15.35	14.85	14.94	3,285
28 Jan 14	14.58000 -0.02	14.80	14.56	14.60	2,961
27 Jan 14	14.60500 -0.90	15.19	14.56	14.90	18,009
24 Jan 14	15.50000 +0.01	15.56	15.25	15.53	17,184
23 Jan 14	15.49500 +0.35	15.55	15.22	15.45	9,080
22 Jan 14	15.15000 -0.19	15.59	15.15	15.32	7,634
21 Jan 14	15.34000 -0.11	15.60	15.31	15.60	2,266
20 Jan 14	15.45000 -0.22	15.80	15.40	15.55	8,702
17 Jan 14	15.67000 -0.27	16.03	14.96	15.92	9,040
16 Jan 14	15.94000 -0.13	16.06	15.94	16.06	956
15 Jan 14	16.06500 +0.16	16.33	16.06	16.20	1,802
14 Jan 14	15.91000 -0.60	16.35	15.90	16.35	5,580
13 Jan 14	16.51000 +0.06	16.60	16.38	16.54	4,693
10 Jan 14	16.45000 +0.62	16.67	16.10	16.10	21,109
09 Jan 14	15.83000 +0.44	16.40	15.49	15.55	28,612
08 Jan 14	15.39000 +0.15	15.60	15.24	15.25	15,598
07 Jan 14	15.24500 -0.11	15.33	15.03	15.29	11,876
06 Jan 14	15.35000 +0.45	15.65	14.88	14.88	44,298
03 Jan 14	14.90500 +1.65	14.98	12.90	12.97	76,880
02 Jan 14	13.25000 -1.15	14.49	13.13	14.45	54,379
30 Dec 13	14.40000 -0.17	14.59	14.31	14.59	5,268
27 Dec 13	14.57000 +0.17	14.57	14.30	14.50	24,466
23 Dec 13	14.40000 -0.15	14.60	14.40	14.40	16,553
20 Dec 13	14.55000 -0.43	14.90	14.38	14.82	37,519
19 Dec 13	14.98500 -0.09	15.15	14.82	15.15	26,043
18 Dec 13	15.07000 -0.23	15.30	14.81	15.20	22,584
17 Dec 13	15.30000 -0.80	16.30	15.25	16.10	25,289
16 Dec 13	16.10000 -0.48	16.70	16.10	16.70	11,315
13 Dec 13	16.57500 +0.28	16.80	16.40	16.50	11,865
12 Dec 13	16.30000 -0.20	16.50	16.25	16.50	7,969
11 Dec 13	16.50000 -0.43	16.80	16.50	16.70	8,711
10 Dec 13	16.93500 -0.02	16.95	16.60	16.95	2,313
09 Dec 13	16.95000 +0.12	16.95	16.65	16.85	11,587
06 Dec 13	16.83000 -0.10	16.88	16.67	16.80	4,382
05 Dec 13	16.93000 +0.28	16.98	16.47	16.70	19,249
04 Dec 13	16.65000 +0.15	16.88	16.45	16.45	16,562
03 Dec 13	16.50000 -0.50	17.21	16.50	17.00	21,410
02 Dec 13	17.00500 +0.40	17.03	16.70	16.80	9,265
29 Nov 13	16.60000 +0.20	16.79	16.37	16.41	14,480
28 Nov 13	16.40000 -0.08	16.49	16.34	16.48	4,798
27 Nov 13	16.47500 +0.47	16.48	16.00	16.15	19,049
26 Nov 13	16.01000 +0.16	16.34	15.85	15.85	18,726
25 Nov 13	15.85000 +0.08	15.99	15.62	15.85	18,177
22 Nov 13	15.77000 +0.58	15.78	15.15	15.20	13,617
21 Nov 13	15.19000 -0.36	15.49	15.09	15.45	8,862
20 Nov 13	15.55000 -0.45	16.00	15.03	16.00	13,967
19 Nov 13	16.00000 +0.40	16.00	15.63	15.63	14,656
18 Nov 13	15.60500 +0.16	15.65	15.40	15.50	7,617
15 Nov 13	15.44000 +0.59	15.60	14.89	14.95	19,745
14 Nov 13	14.84500 +0.02	14.97	14.75	14.75	6,190
13 Nov 13	14.83000 -0.12	15.00	14.50	14.80	11,166
12 Nov 13	14.95000 +0.25	15.00	14.57	14.60	11,360
11 Nov 13	14.70000 +0.60	14.88	14.01	14.16	22,989
08 Nov 13	14.09500 +0.11	14.10	13.70	13.76	3,080
07 Nov 13	13.98500 +0.18	14.00	13.71	14.00	7,670
06 Nov 13	13.80000 +0.02	14.00	13.73	13.89	4,084
05 Nov 13	13.78500 +0.34	13.79	13.45	13.50	6,793
04 Nov 13	13.45000 -0.50	14.00	12.86	14.00	41,082
01 Nov 13	13.95000 +0.00	13.95	13.80	13.94	4,197
31 Oct 13	13.95000 +0.05	13.95	13.94	13.94	280
30 Oct 13	13.90000 +0.05	14.00	13.73	13.90	6,621
29 Oct 13	13.85500 -0.33	14.15	13.85	14.01	3,780
28 Oct 13	14.18500 -0.01	14.26	14.02	14.26	7,882
25 Oct 13	14.20000 -0.17	14.30	14.10	14.30	6,815
24 Oct 13	14.37000 +0.37	14.37	13.99	14.00	37,474
23 Oct 13	14.00000 +0.33	14.00	13.63	13.68	24,448
22 Oct 13	13.67000 -0.02	13.67	13.40	13.43	2,763
21 Oct 13	13.69500 +0.24	13.73	13.40	13.50	10,575
18 Oct 13	13.45000 +0.36	13.45	13.00	13.01	6,927
17 Oct 13	13.09000 +0.09	13.12	12.94	13.12	4,295
16 Oct 13	13.00000 -0.40	13.22	12.74	13.22	14,450
15 Oct 13	13.40000 -0.15	13.55	13.10	13.40	7,478
14 Oct 13	13.55000 +0.15	13.74	13.30	13.30	8,959
11 Oct 13	13.40000 -0.07	13.50	13.36	13.49	3,358
10 Oct 13	13.47000 +0.77	13.47	12.65	12.65	12,217
09 Oct 13	12.70000 -0.28	12.94	12.70	12.94	8,462
08 Oct 13	12.98000 +0.28	13.05	12.56	12.69	14,740
07 Oct 13	12.70000 -0.57	13.15	12.50	13.15	19,158
04 Oct 13	13.27500 -0.20	13.48	13.10	13.48	17,511
03 Oct 13	13.47500 +0.00	13.48	13.47	13.48	2,812
02 Oct 13	13.48000 +0.51	13.48	12.98	12.98	33,136
01 Oct 13	12.96500 +0.32	12.97	12.47	12.72	23,975
30 Sep 13	12.64000 +0.00	12.64	12.48	12.55	11,416
27 Sep 13	12.64000 -0.01	12.65	12.46	12.60	10,427
26 Sep 13	12.65000 +0.02	12.69	12.41	12.65	11,316
25 Sep 13	12.63000 +0.05	12.80	12.51	12.65	12,085
24 Sep 13	12.58000 +0.33	12.60	12.26	12.30	41,579
23 Sep 13	12.25000 +0.48	12.33	11.88	11.90	27,916
20 Sep 13	11.76500 +0.02	11.90	11.60	11.74	27,601
19 Sep 13	11.75000 +0.36	11.80	11.50	11.60	31,516
18 Sep 13	11.39000 -0.11	11.55	10.85	11.55	45,911
17 Sep 13	11.50000 +0.30	11.60	11.01	11.19	36,696
16 Sep 13	11.20000 +0.53	11.20	10.73	10.73	15,614
13 Sep 13	10.67000 +0.35	10.69	10.20	10.34	29,746
12 Sep 13	10.32500 +0.41	10.35	9.91	9.91	18,357
11 Sep 13	9.91000 +0.01	9.99	9.91	9.99	1,222
10 Sep 13	9.90000 -0.01	10.10	9.90	10.02	4,180
09 Sep 13	9.90900 +0.03	9.91	9.75	9.90	2,054
06 Sep 13	9.87900 -0.12	9.88	9.80	9.80	1,091
05 Sep 13	10.00000 -0.10	10.11	9.61	10.11	12,690
04 Sep 13	10.09500 +0.01	10.28	9.90	10.01	5,037
03 Sep 13	10.09000 -0.13	10.20	10.00	10.20	5,001
02 Sep 13	10.22000 +0.27	10.30	9.91	9.91	11,738
30 Aug 13	9.94900 -0.04	10.00	9.86	9.95	2,952
29 Aug 13	9.98500 +0.09	9.98	9.85	9.95	581
28 Aug 13	9.89700 -0.10	9.90	9.60	9.80	14,671
27 Aug 13	10.00000 -0.60	10.65	9.90	10.65	11,537
26 Aug 13	10.59500 +0.00	10.68	10.43	10.56	23,813
23 Aug 13	10.59500 +0.36	10.66	10.28	10.28	27,457
22 Aug 13	10.24000 +0.23	10.30	9.98	9.99	3,358
21 Aug 13	10.00500 -0.13	10.20	10.01	10.09	17,206
20 Aug 13	10.13000 -0.02	10.16	9.91	10.14	6,171
19 Aug 13	10.14500 +0.35	10.18	9.75	9.75	24,173
16 Aug 13	9.80000 -0.24	9.98	9.48	9.85	41,820
15 Aug 13	10.04000 -0.61	10.56	10.03	10.56	27,354
14 Aug 13	10.65000 -0.15	10.75	10.65	10.66	10,144
13 Aug 13	10.79500 +0.10	10.80	10.65	10.80	2,382
12 Aug 13	10.70000 -0.20	10.90	10.53	10.77	6,455
09 Aug 13	10.90500 -0.03	10.97	10.80	10.92	5,693
08 Aug 13	10.94000 -0.02	10.97	10.75	10.97	15,708
07 Aug 13	10.96000 -0.04	11.08	10.85	11.08	10,599
06 Aug 13	11.00000 +0.16	11.09	10.60	10.70	13,248
05 Aug 13	10.84000 +0.06	10.85	10.62	10.80	3,250
02 Aug 13	10.78000 -0.02	10.80	10.52	10.52	2,789
01 Aug 13	10.80000 -0.09	10.90	10.51	10.81	11,275
31 Jul 13	10.89000 +0.15	10.90	10.75	10.76	15,421
30 Jul 13	10.74000 +0.05	10.97	10.73	10.87	18,715
29 Jul 13	10.69000 -0.25	10.85	10.52	10.75	13,802
26 Jul 13	10.94000 -0.06	11.02	10.73	10.90	20,845
25 Jul 13	11.00000 -0.12	11.15	10.90	11.14	7,841
24 Jul 13	11.12000 +0.02	11.14	11.03	11.03	3,931
23 Jul 13	11.10000 +0.10	11.14	10.90	11.10	9,650
22 Jul 13	11.00000 -0.22	11.19	10.90	11.00	16,303
19 Jul 13	11.22000 -0.03	11.25	11.15	11.24	3,405
18 Jul 13	11.25000 -0.03	11.41	10.91	11.27	20,711
17 Jul 13	11.28000 -0.11	11.36	11.14	11.30	14,384
16 Jul 13	11.39000 +0.15	11.47	10.85	11.24	29,365
15 Jul 13	11.24000 +0.06	11.30	11.00	11.19	12,573
12 Jul 13	11.18000 +0.23	11.30	10.46	10.70	18,078
11 Jul 13	10.95000 +0.27	11.11	10.26	10.68	39,754
10 Jul 13	10.68000 -0.01	10.77	10.55	10.77	3,836
09 Jul 13	10.69000 +0.25	10.70	9.92	10.45	22,358
08 Jul 13	10.43500 -0.46	10.85	10.43	10.70	21,592
05 Jul 13	10.90000 +0.40	10.95	10.50	10.50	15,718
04 Jul 13	10.50000 +0.21	10.50	10.30	10.44	6,124
03 Jul 13	10.29000 -0.03	10.40	10.15	10.30	6,824
02 Jul 13	10.32000 +0.32	10.50	9.90	10.08	49,544
01 Jul 13	10.00000 +0.21	10.30	9.67	9.67	19,526
28 Jun 13	9.79000 -0.20	9.99	9.60	9.99	11,727
27 Jun 13	9.98900 +0.39	10.10	9.54	9.59	26,886
26 Jun 13	9.59800 +0.12	9.75	9.37	9.49	20,736
25 Jun 13	9.47600 +0.13	9.50	9.11	9.16	24,947
24 Jun 13	9.34900 -0.35	9.66	9.14	9.66	28,889
21 Jun 13	9.70000 -0.12	9.79	9.51	9.70	9,716
20 Jun 13	9.82200 -0.01	9.85	9.60	9.64	11,338
19 Jun 13	9.83600 +0.09	9.84	9.60	9.60	3,410
18 Jun 13	9.75000 -0.01	9.85	9.58	9.70	3,172
17 Jun 13	9.76200 +0.27	9.95	9.30	9.30	23,213
14 Jun 13	9.49000 +0.22	9.49	9.26	9.26	8,257
13 Jun 13	9.27200 -0.33	9.50	9.26	9.41	11,712
12 Jun 13	9.59900 +0.14	9.60	9.32	9.32	12,422
11 Jun 13	9.45800 -0.22	9.55	9.45	9.50	10,340
10 Jun 13	9.68000 +0.40	9.68	9.30	9.31	25,002
07 Jun 13	9.28100 +0.39	9.32	8.92	8.92	26,561
06 Jun 13	8.89000 -0.01	8.92	8.75	8.90	10,050
05 Jun 13	8.90000 +0.11	8.90	8.70	8.80	7,654
04 Jun 13	8.78900 +0.39	8.92	8.45	8.45	24,788
03 Jun 13	8.40000 -0.08	8.46	8.28	8.32	9,519
31 May 13	8.47700 -0.06	8.64	8.30	8.64	13,238
30 May 13	8.54200 -0.06	8.64	8.45	8.59	2,595
29 May 13	8.60000 -0.04	8.68	8.48	8.63	9,043
28 May 13	8.64000 +0.10	8.64	8.45	8.59	10,091
27 May 13	8.53800 +0.12	8.62	8.32	8.40	8,038
24 May 13	8.41900 +0.18	8.45	8.25	8.30	11,398
23 May 13	8.23500 -0.44	8.37	8.02	8.30	21,948
22 May 13	8.67000 -0.21	8.80	8.50	8.71	21,865
21 May 13	8.88000 +0.60	8.88	8.28	8.28	32,033
20 May 13	8.27800 +0.29	8.34	7.99	7.99	8,829
17 May 13	7.99000 +0.14	7.99	7.80	7.83	12,484
16 May 13	7.85000 +0.05	7.85	7.75	7.80	24,725
15 May 13	7.80000 +0.00	7.80	7.74	7.80	7,378
14 May 13	7.80000 +0.00	7.80	7.77	7.77	1,005
13 May 13	7.79900 +0.06	7.80	7.74	7.80	6,471
10 May 13	7.74000 -0.16	7.86	7.71	7.80	8,152
09 May 13	7.90000 +0.00	8.04	7.81	7.90	3,201
08 May 13	7.90000 -0.10	8.10	7.80	7.88	18,620
07 May 13	8.00000 +0.14	8.09	7.87	7.87	12,676
06 May 13	7.86000 +0.06	7.86	7.80	7.84	10,471
03 May 13	7.80000 -0.02	7.80	7.80	7.80	2,685
02 May 13	7.82500 +0.06	7.84	7.82	7.84	700
30 Apr 13	7.76000 +0.00	7.82	7.65	7.82	3,830
29 Apr 13	7.76000 +0.17	7.77	7.70	7.70	1,200
26 Apr 13	7.59000 -0.04	7.70	7.59	7.63	5,306
25 Apr 13	7.63000 +0.01	7.69	7.63	7.63	3,110
24 Apr 13	7.62000 -0.03	7.71	7.56	7.69	10,756
23 Apr 13	7.65000 +0.20	7.68	7.45	7.45	13,878
22 Apr 13	7.45000 +0.15	7.49	7.45	7.45	1,721
19 Apr 13	7.30000 -0.06	7.47	7.27	7.44	5,059
18 Apr 13	7.35900 +0.18	7.40	7.18	7.28	10,273
17 Apr 13	7.18200 -0.20	7.31	7.18	7.31	21,876
16 Apr 13	7.38000 -0.13	7.50	7.38	7.50	6,342
15 Apr 13	7.51000 +0.00	7.60	7.51	7.59	7,773
12 Apr 13	7.51000 +0.06	7.59	7.49	7.50	3,580
11 Apr 13	7.45100 -0.14	7.63	7.45	7.61	6,587
10 Apr 13	7.59400 +0.20	7.60	7.39	7.39	10,418
09 Apr 13	7.39000 +0.04	7.39	7.39	7.39	1,236
08 Apr 13	7.35000 -0.05	7.40	7.35	7.40	2,380
05 Apr 13	7.39900 -0.15	7.47	7.32	7.47	5,832
04 Apr 13	7.54900 +0.06	7.55	7.40	7.40	16,870
03 Apr 13	7.48400 -0.04	7.52	7.48	7.52	5,139
02 Apr 13	7.52200 -0.13	7.67	7.45	7.52	11,396
28 Mar 13	7.65000 -0.12	7.80	7.36	7.80	43,546
27 Mar 13	7.77000 -0.40	8.10	7.70	8.06	31,726
26 Mar 13	8.17400 +0.01	8.17	8.05	8.17	5,085
25 Mar 13	8.16700 +0.17	8.17	8.00	8.00	18,830
22 Mar 13	8.00000 +0.12	8.00	7.80	7.88	25,465
21 Mar 13	7.87800 +0.04	7.88	7.71	7.84	8,600
20 Mar 13	7.84000 +0.27	7.85	7.58	7.58	15,938
19 Mar 13	7.57000 +0.04	7.57	7.47	7.47	3,955
18 Mar 13	7.53000 +0.00	7.53	7.40	7.46	6,259
15 Mar 13	7.53000 +0.26	7.56	7.40	7.50	20,672
14 Mar 13	7.27400 +0.00	7.28	7.26	7.27	2,560
13 Mar 13	7.27000 -0.08	7.42	7.27	7.39	4,489
12 Mar 13	7.35300 -0.08	7.50	7.31	7.39	4,875
11 Mar 13	7.43000 +0.09	7.50	7.26	7.35	5,046
08 Mar 13	7.33800 +0.18	7.49	7.12	7.16	18,848
07 Mar 13	7.16000 +0.11	7.20	7.00	7.20	13,606
06 Mar 13	7.05000 -0.09	7.17	7.05	7.17	3,840
05 Mar 13	7.13500 -0.03	7.18	6.71	6.95	43,148
04 Mar 13	7.17000 -0.02	7.20	7.11	7.20	5,152
01 Mar 13	7.19000 -0.01	7.29	7.10	7.29	5,602
28 Feb 13	7.20000 +0.05	7.25	7.16	7.16	4,959
27 Feb 13	7.15000 -0.21	7.25	7.15	7.25	8,713
26 Feb 13	7.35600 -0.14	7.40	7.25	7.39	5,212
25 Feb 13	7.49700 +0.03	7.50	7.35	7.41	1,624
22 Feb 13	7.46700 +0.02	7.48	7.38	7.40	1,450
21 Feb 13	7.44900 +0.01	7.52	7.37	7.44	5,085
20 Feb 13	7.44000 -0.07	7.59	7.44	7.59	3,440
19 Feb 13	7.51000 -0.27	7.69	7.46	7.69	11,490
18 Feb 13	7.77900 +0.38	7.78	7.36	7.39	19,975
15 Feb 13	7.40000 +0.17	7.49	7.10	7.10	16,420
14 Feb 13	7.23000 +0.01	7.25	7.12	7.16	8,463
13 Feb 13	7.22000 +0.05	7.22	7.11	7.17	9,274
12 Feb 13	7.17400 -0.04	7.17	7.09	7.10	1,018
11 Feb 13	7.21800 +0.09	7.22	7.10	7.13	7,217
08 Feb 13	7.12300 +0.01	7.23	6.95	7.23	10,278
07 Feb 13	7.11000 +0.01	7.20	7.10	7.10	3,858
06 Feb 13	7.10000 -0.10	7.22	7.10	7.10	5,886
05 Feb 13	7.20000 +0.00	7.24	7.11	7.20	4,175
04 Feb 13	7.20000 -0.03	7.25	7.11	7.25	4,945
01 Feb 13	7.23000 -0.05	7.28	7.11	7.28	16,434
31 Jan 13	7.28000 -0.02	7.30	7.25	7.30	7,341
30 Jan 13	7.30000 -0.09	7.39	7.28	7.38	16,415
29 Jan 13	7.39000 +0.02	7.44	7.25	7.44	15,740
28 Jan 13	7.36800 -0.12	7.49	7.35	7.40	15,848
25 Jan 13	7.49000 -0.06	7.55	7.40	7.55	6,523
24 Jan 13	7.55000 -0.02	7.58	7.50	7.58	7,650
23 Jan 13	7.57000 +0.22	7.58	7.30	7.36	11,998
22 Jan 13	7.35000 -0.10	7.50	7.33	7.45	9,640
21 Jan 13	7.45000 +0.12	7.48	7.31	7.31	2,254
18 Jan 13	7.33400 -0.05	7.50	7.33	7.50	1,880
17 Jan 13	7.38100 +0.00	7.47	7.31	7.38	5,620
16 Jan 13	7.38000 -0.01	7.42	7.38	7.42	9,450
15 Jan 13	7.39100 -0.11	7.55	7.39	7.39	7,663
14 Jan 13	7.50000 +0.11	7.51	7.42	7.45	5,489
11 Jan 13	7.39100 -0.17	7.59	7.39	7.59	1,875
10 Jan 13	7.56000 -0.02	7.59	7.51	7.53	7,743
09 Jan 13	7.58000 -0.01	7.59	7.51	7.51	8,718
08 Jan 13	7.58500 -0.01	7.60	7.55	7.60	2,999
07 Jan 13	7.60000 +0.01	7.62	7.50	7.62	4,257
04 Jan 13	7.59000 +0.03	7.64	7.45	7.62	6,116
03 Jan 13	7.56000 +0.57	7.64	7.00	7.00	84,176
02 Jan 13	6.98800 +0.15	6.99	6.82	6.83	7,903
28 Dec 12	6.83700 +0.00	6.85	6.72	6.80	10,879
27 Dec 12	6.84000 -0.16	7.00	6.75	6.91	22,673
21 Dec 12	7.00000 +0.00	7.00	6.95	6.95	8,383
20 Dec 12	7.00000 -0.12	7.10	6.95	7.05	26,051
19 Dec 12	7.12000 +0.06	7.18	7.05	7.17	5,981
18 Dec 12	7.06000 -0.14	7.13	7.06	7.13	11,993
17 Dec 12	7.20000 +0.05	7.20	7.05	7.20	7,869
14 Dec 12	7.15000 +0.11	7.20	7.04	7.04	11,748
13 Dec 12	7.04100 -0.20	7.24	7.02	7.24	5,552
12 Dec 12	7.24000 +0.04	7.24	7.19	7.24	6,318
11 Dec 12	7.20000 +0.15	7.22	6.94	7.05	21,326
10 Dec 12	7.04900 -0.01	7.10	6.94	7.10	2,449
07 Dec 12	7.05800 +0.08	7.10	6.99	7.10	7,321
06 Dec 12	6.98100 -0.35	7.26	6.95	7.26	33,024
05 Dec 12	7.32900 -0.16	7.40	7.24	7.40	22,798
04 Dec 12	7.49400 +0.00	7.50	7.36	7.49	3,133
03 Dec 12	7.49800 +0.00	7.50	7.34	7.45	2,719
30 Nov 12	7.49500 -0.06	7.56	7.40	7.46	16,737
29 Nov 12	7.55000 +0.10	7.55	7.45	7.50	12,080
28 Nov 12	7.45100 +0.15	7.54	7.30	7.35	9,895
27 Nov 12	7.30000 -0.10	7.59	7.30	7.47	16,333
26 Nov 12	7.40000 +0.10	7.40	7.29	7.35	12,568
23 Nov 12	7.29700 +0.09	7.35	7.10	7.19	16,583
22 Nov 12	7.21000 +0.18	7.24	7.00	7.00	14,676
21 Nov 12	7.03400 +0.00	7.03	6.92	7.03	2,002
20 Nov 12	7.03800 -0.10	7.11	6.95	7.01	7,602
19 Nov 12	7.13900 +0.46	7.15	6.70	6.70	42,183
16 Nov 12	6.67700 -0.01	6.70	6.33	6.65	75,686
15 Nov 12	6.69000 -0.41	6.99	6.67	6.99	69,123
14 Nov 12	7.10000 -0.19	7.37	7.10	7.30	38,356
13 Nov 12	7.28700 -0.65	7.50	7.10	7.50	55,953
12 Nov 12	7.93900 +0.00	7.96	7.70	7.85	42,710
09 Nov 12	7.94400 -0.20	8.10	7.82	8.01	31,458
08 Nov 12	8.14000 +0.20	8.14	7.89	7.90	35,995
07 Nov 12	7.94500 +0.05	7.95	7.80	7.95	17,140
06 Nov 12	7.89900 +0.20	7.90	7.70	7.79	26,057
05 Nov 12	7.70000 +0.26	7.83	7.49	7.49	31,755
02 Nov 12	7.43700 -0.01	7.77	7.44	7.50	21,409
01 Nov 12	7.45000 +0.20	7.49	7.32	7.32	23,906
31 Oct 12	7.25000 +0.13	7.30	7.15	7.15	6,717
30 Oct 12	7.12000 +0.18	7.14	6.95	7.00	10,355
29 Oct 12	6.94000 -0.18	7.10	6.94	7.10	8,171
26 Oct 12	7.11900 +0.13	7.12	7.05	7.05	4,561
25 Oct 12	6.99000 -0.15	7.14	6.99	7.05	8,401
24 Oct 12	7.13500 +0.20	7.14	6.95	6.95	6,810
23 Oct 12	6.93700 -0.06	7.03	6.93	6.93	4,055
22 Oct 12	7.00000 -0.09	7.14	6.92	7.14	7,232
19 Oct 12	7.09000 -0.07	7.20	6.94	7.16	16,545
18 Oct 12	7.16400 +0.06	7.16	7.10	7.14	23,365
17 Oct 12	7.10400 -0.08	7.20	6.93	7.15	29,540
16 Oct 12	7.18800 -0.19	7.36	6.90	7.36	51,796
15 Oct 12	7.37800 +0.03	7.39	7.30	7.32	8,610
12 Oct 12	7.35000 -0.03	7.50	7.35	7.50	7,264
11 Oct 12	7.37800 -0.18	7.50	7.31	7.42	22,218
10 Oct 12	7.56000 +0.07	7.58	7.38	7.48	21,742
09 Oct 12	7.49000 +0.04	7.60	7.41	7.43	37,069
08 Oct 12	7.44900 +0.23	7.45	7.18	7.18	9,681
05 Oct 12	7.22000 -0.02	7.25	7.19	7.25	2,450
04 Oct 12	7.24000 +0.04	7.24	7.15	7.15	928
03 Oct 12	7.20000 +0.00	7.20	7.08	7.08	25
02 Oct 12	7.20000 +0.00	7.24	7.00	7.15	10,455
01 Oct 12	7.20000 +0.12	7.20	7.00	7.00	9,444
28 Sep 12	7.07900 +0.28	7.12	6.80	6.90	24,343
27 Sep 12	6.80000 -0.11	6.96	6.68	6.88	27,195
26 Sep 12	6.91300 -0.24	7.10	6.91	7.10	27,234
25 Sep 12	7.15000 +0.00	7.24	7.07	7.10	2,866
24 Sep 12	7.15000 -0.27	7.38	7.11	7.38	25,726
21 Sep 12	7.42000 +0.27	7.42	7.14	7.15	41,180
20 Sep 12	7.15000 +0.00	7.20	7.07	7.09	9,052
19 Sep 12	7.15000 -0.10	7.25	7.10	7.15	9,185
18 Sep 12	7.24600 +0.15	7.26	7.14	7.25	13,140
17 Sep 12	7.10000 -0.06	7.25	7.10	7.20	10,092
14 Sep 12	7.16000 -0.08	7.25	7.11	7.25	12,901
13 Sep 12	7.23800 +0.02	7.25	7.09	7.22	15,848
12 Sep 12	7.21800 +0.14	7.22	7.02	7.13	45,334
11 Sep 12	7.07500 +0.13	7.08	6.85	6.87	16,183
10 Sep 12	6.94800 -0.27	7.18	6.91	7.18	17,716
07 Sep 12	7.21600 +0.25	7.34	6.99	6.99	37,405
06 Sep 12	6.97000 +0.13	6.98	6.74	6.84	23,367
05 Sep 12	6.84000 +0.09	6.84	6.70	6.84	20,043
04 Sep 12	6.75100 +0.28	6.87	6.47	6.47	51,564
03 Sep 12	6.47000 +0.02	6.50	6.31	6.45	8,331
31 Aug 12	6.45000 -0.16	6.70	6.40	6.65	33,982
30 Aug 12	6.61200 +0.26	6.74	6.35	6.36	55,556
29 Aug 12	6.34700 +0.34	6.35	6.09	6.10	30,031
28 Aug 12	6.00700 +0.05	6.10	5.99	6.05	3,950
27 Aug 12	5.95900 -0.02	6.05	5.91	6.01	9,982
24 Aug 12	5.97500 -0.01	6.00	5.91	5.91	5,297
23 Aug 12	5.98000 +0.08	5.98	5.90	5.94	13,286
22 Aug 12	5.90000 -0.05	5.95	5.87	5.94	4,090
21 Aug 12	5.94800 +0.07	5.97	5.81	5.84	10,734
20 Aug 12	5.88100 -0.05	5.98	5.88	5.93	21,900
17 Aug 12	5.92900 -0.02	5.95	5.83	5.95	6,605
16 Aug 12	5.94500 +0.00	5.95	5.83	5.95	8,354
15 Aug 12	5.95000 +0.00	5.95	5.85	5.95	9,401
14 Aug 12	5.94500 +0.09	5.95	5.89	5.95	6,251
13 Aug 12	5.85900 -0.24	6.10	5.84	5.95	15,220
10 Aug 12	6.10000 -0.01	6.11	6.01	6.01	3,104
09 Aug 12	6.11000 +0.15	6.12	5.97	5.98	15,892
08 Aug 12	5.96000 +0.26	5.98	5.83	5.83	19,929
07 Aug 12	5.70000 -0.36	6.17	5.65	6.10	45,985
06 Aug 12	6.05800 +0.03	6.06	5.90	5.98	4,245
03 Aug 12	6.03000 +0.00	6.03	5.84	5.89	4,883
02 Aug 12	6.03000 +0.00	6.03	5.86	5.94	6,884
01 Aug 12	6.03000 -0.01	6.04	5.92	6.04	10,583
31 Jul 12	6.04000 -0.04	6.04	6.00	6.03	6,123
30 Jul 12	6.07800 +0.16	6.10	6.00	6.03	42,755
27 Jul 12	5.92000 +0.04	5.95	5.90	5.94	12,575
26 Jul 12	5.88000 +0.19	5.88	5.60	5.80	12,352
25 Jul 12	5.69000 +0.09	5.75	5.51	5.69	12,674
24 Jul 12	5.59700 +0.06	5.73	5.51	5.60	11,657
23 Jul 12	5.53400 -0.41	5.98	5.42	5.98	37,386
20 Jul 12	5.94000 -0.07	6.00	5.84	6.00	11,742
19 Jul 12	6.01000 +0.03	6.01	5.91	5.99	19,970
18 Jul 12	5.98100 +0.08	5.99	5.85	5.99	21,094
17 Jul 12	5.90000 +0.12	5.95	5.80	5.85	26,139
16 Jul 12	5.78400 +0.13	5.94	5.65	5.94	23,983
13 Jul 12	5.65000 +0.00	5.65	5.50	5.65	10,147
12 Jul 12	5.64900 +0.25	5.65	5.35	5.40	24,481
11 Jul 12	5.40000 +0.00	5.40	5.30	5.30	1,335
10 Jul 12	5.40000 +0.12	5.40	5.27	5.34	5,179
09 Jul 12	5.28000 -0.07	5.35	5.20	5.20	3,755
06 Jul 12	5.34900 +0.10	5.35	5.20	5.24	12,330
05 Jul 12	5.24500 -0.11	5.35	5.24	5.33	7,241
04 Jul 12	5.35000 -0.07	5.45	5.30	5.45	12,905
03 Jul 12	5.42400 +0.22	5.45	5.29	5.29	41,263
02 Jul 12	5.19900 +0.20	5.25	5.09	5.09	50,142
29 Jun 12	5.00000 +0.20	5.02	4.80	4.80	21,141
28 Jun 12	4.80100 +0.01	4.80	4.72	4.72	11,351
27 Jun 12	4.79400 +0.07	4.80	4.72	4.72	3,240
26 Jun 12	4.72000 -0.11	4.78	4.70	4.72	13,440
25 Jun 12	4.82900 -0.02	4.84	4.73	4.84	553
22 Jun 12	4.84900 +0.01	4.85	4.85	4.85	60
21 Jun 12	4.84000 +0.00	4.84	4.76	4.76	5,305
20 Jun 12	4.83900 +0.05	4.84	4.66	4.79	1,565
19 Jun 12	4.79000 +0.07	4.79	4.70	4.74	13,861
18 Jun 12	4.71600 +0.11	4.72	4.52	4.52	4,354
15 Jun 12	4.61000 -0.14	4.70	4.54	4.70	7,396
14 Jun 12	4.74700 +0.00	4.75	4.60	4.70	7,488
13 Jun 12	4.75000 -0.04	4.75	4.70	4.70	212
12 Jun 12	4.78700 +0.06	4.79	4.67	4.68	4,682
11 Jun 12	4.73000 +0.13	4.80	4.65	4.65	3,263
08 Jun 12	4.60200 -0.11	4.70	4.60	4.70	9,904
07 Jun 12	4.71000 -0.06	4.73	4.71	4.72	5,978
06 Jun 12	4.77000 +0.09	4.77	4.68	4.68	6,267
05 Jun 12	4.68000 -0.07	4.77	4.68	4.70	10,037
04 Jun 12	4.75000 -0.02	4.75	4.70	4.75	15,574
01 Jun 12	4.77200 -0.15	4.95	4.77	4.90	31,153
31 May 12	4.92000 -0.11	4.92	4.92	4.92	780
30 May 12	5.03000 +0.03	5.05	4.90	5.05	9,879
29 May 12	5.00300 +0.05	5.04	5.00	5.04	365
28 May 12	4.95000 -0.03	4.95	4.93	4.95	5,360
25 May 12	4.98000 -0.01	4.98	4.95	4.95	6,303
24 May 12	4.99000 +0.09	5.02	4.91	4.91	7,577
23 May 12	4.90000 -0.03	4.95	4.85	4.90	9,549
22 May 12	4.93000 +0.07	4.99	4.85	4.92	28,748
21 May 12	4.86100 +0.06	4.97	4.68	4.68	45,524
18 May 12	4.80000 -0.11	4.91	4.67	4.91	34,750
17 May 12	4.91200 -0.01	5.00	4.91	4.91	6,327
16 May 12	4.92400 -0.06	5.04	4.91	5.04	4,868
15 May 12	4.98500 +0.07	5.09	4.95	4.95	11,581
14 May 12	4.91200 -0.26	5.14	4.91	5.12	24,787
11 May 12	5.17000 +0.17	5.17	5.00	5.00	9,429
10 May 12	5.00000 -0.20	5.20	5.00	5.00	19,199
09 May 12	5.20000 -0.12	5.30	5.20	5.28	21,689
08 May 12	5.32000 +0.14	5.32	5.10	5.10	11,927
07 May 12	5.18000 +0.04	5.18	5.05	5.12	9,374
04 May 12	5.14000 +0.09	5.14	5.05	5.12	11,507
03 May 12	5.05100 +0.00	5.05	5.05	5.05	9,160
02 May 12	5.05500 -0.14	5.05	5.05	5.05	1,530
30 Apr 12	5.20000 +0.00	5.20	5.05	5.05	5,587
27 Apr 12	5.19900 +0.01	5.20	5.20	5.20	10
26 Apr 12	5.18500 +0.09	5.20	5.05	5.20	15,932
25 Apr 12	5.10000 -0.01	5.15	5.10	5.15	3,900
24 Apr 12	5.11200 +0.00	5.20	5.11	5.11	2,952
23 Apr 12	5.11100 -0.11	5.21	5.11	5.19	6,783
20 Apr 12	5.21900 +0.00	5.22	5.16	5.20	7,812
19 Apr 12	5.21900 +0.10	5.22	5.18	5.18	7,623
18 Apr 12	5.12000 -0.11	5.12	5.12	5.12	550
17 Apr 12	5.22800 +0.00	5.24	5.14	5.24	5,825
16 Apr 12	5.22500 -0.01	5.22	5.11	5.15	1,700
13 Apr 12	5.23000 +0.08	5.24	5.07	5.16	10,764
12 Apr 12	5.15000 -0.01	5.20	5.15	5.17	8,694
11 Apr 12	5.16500 -0.03	5.19	5.05	5.19	9,790
10 Apr 12	5.19000 +0.05	5.20	5.05	5.19	28,468
05 Apr 12	5.13700 +0.14	5.15	4.98	5.02	9,161
04 Apr 12	5.00000 -0.16	5.07	4.88	5.07	7,165
03 Apr 12	5.16000 +0.02	5.16	5.10	5.14	6,593
02 Apr 12	5.14000 +0.04	5.19	5.06	5.19	4,961
30 Mar 12	5.10000 +0.18	5.10	4.95	4.95	16,262
29 Mar 12	4.92000 +0.02	4.92	4.86	4.89	11,350
28 Mar 12	4.89900 -0.05	4.95	4.84	4.86	4,733
27 Mar 12	4.94900 +0.13	4.95	4.84	4.90	10,083
26 Mar 12	4.82000 -0.08	4.82	4.72	4.72	4,010
23 Mar 12	4.90000 +0.06	4.90	4.80	4.83	3,523
22 Mar 12	4.83900 +0.03	4.84	4.77	4.84	1,458
21 Mar 12	4.81000 +0.01	4.83	4.72	4.80	1,531
20 Mar 12	4.80000 -0.01	4.82	4.80	4.82	3,668
19 Mar 12	4.81000 +0.04	4.83	4.74	4.74	4,826
16 Mar 12	4.77000 +0.05	4.83	4.65	4.83	26,438
15 Mar 12	4.72500 -0.10	4.83	4.65	4.83	38,025
14 Mar 12	4.82800 -0.01	4.84	4.76	4.84	7,812
13 Mar 12	4.83800 -0.06	4.85	4.80	4.85	4,100
12 Mar 12	4.89700 +0.14	4.94	4.77	4.93	16,305
09 Mar 12	4.76000 -0.14	4.88	4.76	4.88	4,031
08 Mar 12	4.89900 +0.09	4.90	4.65	4.80	28,733
07 Mar 12	4.81330 -0.01	4.85	4.67	4.75	17,467
06 Mar 12	4.82540 -0.36	4.98	4.73	4.90	36,549
05 Mar 12	5.18990 -0.07	5.35	5.08	5.20	20,124
02 Mar 12	5.26060 -0.21	5.47	5.20	5.42	28,872
01 Mar 12	5.47270 +0.08	5.55	5.29	5.29	14,500
29 Feb 12	5.39090 +0.28	5.49	5.10	5.10	29,505
28 Feb 12	5.10920 +0.11	5.14	5.07	5.07	3,334
27 Feb 12	4.99710 -0.05	5.04	4.95	5.00	12,997
24 Feb 12	5.04350 +0.13	5.04	4.90	5.04	4,935
23 Feb 12	4.91830 +0.01	4.97	4.92	4.95	4,050
22 Feb 12	4.91230 -0.22	5.15	4.80	5.15	40,820
21 Feb 12	5.12940 -0.05	5.34	5.10	5.21	13,941
20 Feb 12	5.17880 +0.04	5.33	5.18	5.24	2,665
17 Feb 12	5.14350 -0.15	5.27	5.13	5.27	14,205
16 Feb 12	5.29290 +0.01	5.35	5.17	5.29	11,678
15 Feb 12	5.28080 +0.04	5.44	5.20	5.26	20,607
14 Feb 12	5.24040 +0.12	5.26	4.92	5.06	30,939
13 Feb 12	5.12030 +0.08	5.16	4.95	5.05	21,096
10 Feb 12	5.03850 +0.00	5.20	5.00	5.06	21,345
09 Feb 12	5.03950 +0.16	5.24	4.91	4.95	50,624
08 Feb 12	4.87900 +0.07	4.96	4.78	4.79	9,996
07 Feb 12	4.80630 -0.03	4.84	4.77	4.84	14,726
06 Feb 12	4.83650 -0.04	4.85	4.77	4.85	7,015
03 Feb 12	4.87690 +0.01	4.97	4.78	4.94	11,289
02 Feb 12	4.86680 +0.11	4.90	4.76	4.76	13,241
01 Feb 12	4.75580 +0.04	4.89	4.76	4.77	17,533
31 Jan 12	4.71540 +0.12	4.77	4.64	4.64	28,601
30 Jan 12	4.59420 -0.14	4.68	4.54	4.64	17,638
27 Jan 12	4.73560 -0.14	4.85	4.71	4.85	35,301
26 Jan 12	4.87690 +0.04	4.89	4.76	4.76	12,378
25 Jan 12	4.83650 -0.03	4.84	4.76	4.76	11,328
24 Jan 12	4.86480 +0.02	4.86	4.68	4.71	21,732
23 Jan 12	4.84660 -0.16	5.01	4.76	5.01	21,159
20 Jan 12	5.00920 +0.00	5.05	4.90	5.00	21,656
19 Jan 12	5.00820 +0.27	5.09	4.70	4.74	28,390
18 Jan 12	4.74060 +0.10	4.74	4.57	4.68	6,863
17 Jan 12	4.63970 +0.02	4.70	4.54	4.68	14,533
16 Jan 12	4.61840 +0.00	4.69	4.60	4.64	5,757
13 Jan 12	4.61440 -0.03	4.64	4.54	4.54	7,845
12 Jan 12	4.64270 +0.02	4.64	4.47	4.47	12,390
11 Jan 12	4.62450 -0.05	4.62	4.48	4.62	12,670
10 Jan 12	4.67100 +0.02	4.67	4.54	4.64	39,378
09 Jan 12	4.65180 -0.03	4.69	4.54	4.69	18,005
06 Jan 12	4.68510 -0.07	4.80	4.54	4.80	87,153
05 Jan 12	4.75370 +0.07	4.78	4.61	4.78	7,822
04 Jan 12	4.68410 +0.10	4.69	4.52	4.52	17,709
03 Jan 12	4.58510 -0.03	4.70	4.49	4.70	31,344
02 Jan 12	4.61440 -0.20	4.80	4.54	4.80	50,124
30 Dec 11	4.81530 +0.15	4.82	4.64	4.64	9,043
29 Dec 11	4.66390 -0.03	4.69	4.57	4.64	2,839
28 Dec 11	4.69520 +0.00	4.74	4.57	4.74	10,621
27 Dec 11	4.69520 -0.10	4.82	4.49	4.80	51,928
23 Dec 11	4.79510 +0.02	4.80	4.70	4.78	9,008
22 Dec 11	4.77500 +0.06	4.80	4.65	4.80	10,644
21 Dec 11	4.71540 +0.03	4.80	4.69	4.75	9,905
20 Dec 11	4.68510 -0.02	4.74	4.54	4.68	24,262
19 Dec 11	4.70530 +0.33	4.76	4.25	4.30	110,308
16 Dec 11	4.37410 -0.05	4.37	4.37	4.37	183
15 Dec 11	4.42050 -0.02	4.42	4.25	4.25	1,409
14 Dec 11	4.44070 +0.05	4.44	4.25	4.29	10,620
13 Dec 11	4.39230 +0.06	4.39	4.27	4.31	10,793
12 Dec 11	4.33670 -0.06	4.42	4.31	4.39	20,260
09 Dec 11	4.39230 -0.05	4.44	4.34	4.44	13,991
08 Dec 11	4.44070 +0.01	4.44	4.31	4.44	10,992
07 Dec 11	4.42660 +0.01	4.44	4.36	4.44	3,425
06 Dec 11	4.42050 +0.00	4.42	4.32	4.39	7,064
05 Dec 11	4.42260 -0.12	4.51	4.25	4.36	19,095
02 Dec 11	4.54270 +0.05	4.64	4.44	4.62	12,696
01 Dec 11	4.49320 -0.03	4.54	4.49	4.49	11,955
30 Nov 11	4.51850 +0.08	4.52	4.39	4.39	6,515
29 Nov 11	4.44280 -0.05	4.49	4.26	4.49	10,735
28 Nov 11	4.49320 +0.15	4.53	4.34	4.34	6,087
25 Nov 11	4.34180 +0.02	4.34	4.24	4.32	4,200
24 Nov 11	4.32060 +0.05	4.32	4.14	4.16	16,484
23 Nov 11	4.27110 -0.02	4.34	4.14	4.29	3,270
22 Nov 11	4.29130 -0.15	4.44	4.14	4.44	21,774
21 Nov 11	4.44280 -0.10	4.59	4.37	4.59	19,430
18 Nov 11	4.54370 +0.10	4.58	4.42	4.50	24,057
17 Nov 11	4.44680 -0.18	4.53	4.37	4.53	17,948
16 Nov 11	4.62960 -0.03	4.63	4.42	4.63	20,147
15 Nov 11	4.65480 -0.15	4.75	4.44	4.75	48,877
14 Nov 11	4.80520 +0.11	4.82	4.70	4.80	14,341
11 Nov 11	4.69520 +0.10	4.77	4.55	4.77	4,827
10 Nov 11	4.59520 -0.13	4.70	4.54	4.54	12,298
09 Nov 11	4.72550 -0.06	4.83	4.54	4.78	18,707
08 Nov 11	4.78100 +0.13	4.79	4.65	4.79	12,798
07 Nov 11	4.65480 +0.28	4.91	4.37	4.37	110,677
04 Nov 11	4.37210 +0.03	4.39	4.26	4.34	4,345
03 Nov 11	4.34180 +0.05	4.34	4.32	4.34	8,848
02 Nov 11	4.29130 +0.12	4.34	4.24	4.24	7,250
01 Nov 11	4.17520 -0.17	4.34	4.15	4.34	10,477
31 Oct 11	4.34180 +0.15	4.34	4.20	4.29	5,558
28 Oct 11	4.19540 +0.03	4.24	4.20	4.24	4,121
27 Oct 11	4.16510 +0.06	4.26	4.08	4.08	6,496
26 Oct 11	4.10950 -0.03	4.11	4.06	4.11	2,610
25 Oct 11	4.13980 +0.00	4.16	4.11	4.16	2,200
24 Oct 11	4.13980 -0.09	4.15	4.14	4.15	2,433
20 Oct 11	4.23070 -0.01	4.24	4.09	4.19	5,750
19 Oct 11	4.23880 +0.10	4.24	4.09	4.09	4,525
18 Oct 11	4.13980 +0.03	4.14	4.09	4.11	570
17 Oct 11	4.10950 +0.07	4.30	4.04	4.04	10,672
14 Oct 11	4.03680 +0.00	4.04	3.95	3.95	2,313
13 Oct 11	4.03890 +0.04	4.08	4.04	4.08	1,170
12 Oct 11	3.99850 -0.04	4.04	3.93	3.93	1,817
11 Oct 11	4.03890 -0.04	4.04	4.04	4.04	61
10 Oct 11	4.07720 +0.04	4.08	3.93	3.93	1,113
07 Oct 11	4.03790 +0.10	4.04	3.89	4.04	888
06 Oct 11	3.93690 +0.00	4.08	3.84	3.84	1,671
05 Oct 11	3.93690 +0.03	3.94	3.94	3.94	1,000
04 Oct 11	3.90760 -0.03	3.94	3.74	3.94	5,634
03 Oct 11	3.93790 -0.10	3.94	3.94	3.94	900
30 Sep 11	4.03790 +0.19	4.04	3.94	4.04	3,840
28 Sep 11	3.85210 -0.17	4.01	3.85	3.85	3,095
27 Sep 11	4.01870 +0.03	4.08	3.88	4.08	425
26 Sep 11	3.98840 +0.18	3.99	3.89	3.89	1,760
23 Sep 11	3.81270 +0.03	3.81	3.65	3.71	20,253
22 Sep 11	3.78640 -0.10	3.93	3.74	3.88	22,269
21 Sep 11	3.88640 +0.02	3.89	3.74	3.74	1,608
20 Sep 11	3.87020 +0.00	3.92	3.79	3.84	1,568
19 Sep 11	3.86820 +0.02	3.96	3.80	3.85	13,085
16 Sep 11	3.85210 +0.01	3.85	3.84	3.84	18,466
15 Sep 11	3.84700 +0.12	3.86	3.71	3.86	2,610
14 Sep 11	3.72590 +0.07	3.76	3.66	3.76	1,395
13 Sep 11	3.65520 +0.01	3.80	3.66	3.80	1,074
12 Sep 11	3.65010 -0.25	3.71	3.65	3.71	7,521
09 Sep 11	3.89550 +0.00	3.90	3.74	3.76	1,070
08 Sep 11	3.89450 -0.01	3.98	3.79	3.98	1,943
07 Sep 11	3.90050 +0.09	3.90	3.90	3.90	300
06 Sep 11	3.81070 +0.06	3.89	3.68	3.74	4,500
05 Sep 11	3.75110 -0.37	4.04	3.75	4.04	14,266
02 Sep 11	4.11960 +0.00	4.12	4.11	4.12	900
01 Sep 11	4.11860 +0.03	4.12	3.97	3.99	3,341
31 Aug 11	4.08940 +0.03	4.09	4.09	4.09	25
30 Aug 11	4.05910 +0.00	4.06	4.06	4.06	4,850
29 Aug 11	4.05910 -0.06	4.06	3.99	3.99	1,630
26 Aug 11	4.11960 -0.02	4.14	4.04	4.14	4,140
25 Aug 11	4.13980 +0.05	4.28	3.95	4.09	15,470
24 Aug 11	4.08830 +0.10	4.09	3.98	3.98	3,110
23 Aug 11	3.98540 -0.10	4.13	3.99	4.13	4,515
22 Aug 11	4.08940 -0.05	4.14	4.09	4.14	3,670
19 Aug 11	4.13980 -0.01	4.14	3.95	3.99	5,549
18 Aug 11	4.14990 -0.14	4.19	3.89	4.12	27,036
17 Aug 11	4.29130 -0.07	4.36	4.04	4.36	13,114
16 Aug 11	4.36200 -0.01	4.37	4.19	4.35	20,385
15 Aug 11	4.37210 +0.23	4.64	4.24	4.24	52,163
12 Aug 11	4.13980 +0.10	4.24	4.00	4.04	12,042
11 Aug 11	4.03890 +0.20	4.15	3.89	4.03	16,359
10 Aug 11	3.83690 +0.18	4.04	3.63	3.93	44,580
09 Aug 11	3.65520 +0.04	3.66	3.14	3.43	40,723
08 Aug 11	3.61070 +0.20	3.87	3.33	3.35	44,488
05 Aug 11	3.40680 -0.23	3.69	3.33	3.36	47,540
04 Aug 11	3.63400 -0.25	3.89	3.49	3.89	18,499
03 Aug 11	3.88440 -0.15	3.96	3.70	3.90	10,177
02 Aug 11	4.03580 +0.00	4.04	3.90	3.95	9,297
01 Aug 11	4.03790 +0.20	4.29	3.90	3.96	37,529
29 Jul 11	3.83690 -0.08	3.91	3.77	3.77	9,088
28 Jul 11	3.91670 +0.00	3.92	3.79	3.85	610
27 Jul 11	3.91670 +0.02	3.92	3.84	3.84	2,906
26 Jul 11	3.89750 +0.00	3.90	3.84	3.84	38,132
25 Jul 11	3.89750 +0.03	3.90	3.76	3.76	10,624
22 Jul 11	3.86320 -0.04	3.86	3.86	3.86	634
21 Jul 11	3.90150 -0.02	3.90	3.84	3.84	410
20 Jul 11	3.91670 +0.04	3.92	3.74	3.74	5,602
19 Jul 11	3.87430 +0.14	3.87	3.69	3.74	6,914
18 Jul 11	3.73600 -0.08	3.81	3.69	3.73	18,649
15 Jul 11	3.81170 -0.10	3.89	3.71	3.86	17,042
14 Jul 11	3.91270 -0.10	4.02	3.86	3.90	3,725
13 Jul 11	4.01360 +0.03	4.06	3.86	4.04	5,453
12 Jul 11	3.98840 -0.08	4.04	3.61	4.04	37,528
11 Jul 11	4.06610 -0.32	4.38	4.07	4.34	12,634
08 Jul 11	4.38120 +0.04	4.42	4.28	4.29	10,595
07 Jul 11	4.34180 -0.14	4.48	4.34	4.48	1,920
06 Jul 11	4.48310 -0.01	4.48	4.44	4.46	4,456
05 Jul 11	4.49320 +0.25	4.51	4.24	4.24	31,669
04 Jul 11	4.24080 +0.13	4.25	4.02	4.04	14,277
01 Jul 11	4.10950 +0.03	4.15	3.99	4.14	3,160
30 Jun 11	4.07930 -0.05	4.11	4.03	4.03	6,010
29 Jun 11	4.12970 +0.07	4.14	4.06	4.14	4,370
28 Jun 11	4.05910 -0.02	4.14	4.04	4.14	7,140
27 Jun 11	4.07930 -0.09	4.14	4.07	4.14	2,698
24 Jun 11	4.16910 -0.01	4.21	4.13	4.13	770
23 Jun 11	4.17720 +0.00	4.18	4.06	4.06	960
22 Jun 11	4.17920 -0.06	4.24	4.06	4.12	9,320
21 Jun 11	4.24080 -0.06	4.25	4.09	4.25	6,879
20 Jun 11	4.30140 -0.03	4.32	4.29	4.32	6,530
17 Jun 11	4.33170 +0.11	4.33	4.17	4.17	7,151
16 Jun 11	4.22060 +0.18	4.22	3.99	3.99	13,233
15 Jun 11	4.03890 -0.18	4.16	4.04	4.16	6,414
14 Jun 11	4.22060 +0.11	4.22	4.11	4.11	6,155
13 Jun 11	4.11460 +0.02	4.15	4.11	4.14	2,203
10 Jun 11	4.09950 +0.02	4.17	4.04	4.13	18,126
09 Jun 11	4.07930 +0.01	4.08	4.03	4.07	10,265
08 Jun 11	4.06820 +0.08	4.09	3.94	4.03	27,940
07 Jun 11	3.98540 +0.00	3.99	3.89	3.89	5,159
06 Jun 11	3.98840 -0.05	4.04	3.89	3.94	2,318
03 Jun 11	4.03680 -0.05	4.09	3.88	4.09	27,665
02 Jun 11	4.08940 -0.08	4.09	4.06	4.06	3,413
01 Jun 11	4.17010 +0.06	4.22	4.05	4.11	8,574
31 May 11	4.11460 -0.21	4.24	4.11	4.17	24,453
30 May 11	4.32870 +0.07	4.33	4.16	4.20	3,633
27 May 11	4.26100 -0.03	4.32	4.19	4.19	2,460
26 May 11	4.29030 -0.01	4.34	4.14	4.32	3,677
25 May 11	4.30140 +0.06	4.30	4.19	4.24	2,700
24 May 11	4.24080 -0.14	4.38	4.14	4.16	25,144
23 May 11	4.37710 -0.32	4.56	4.29	4.39	9,403
20 May 11	4.69720 +0.05	4.70	4.54	4.64	14,827
19 May 11	4.64470 -0.09	4.74	4.51	4.73	18,059
18 May 11	4.73560 +0.06	4.74	4.59	4.66	6,285
17 May 11	4.67500 +0.06	4.68	4.49	4.62	3,857
16 May 11	4.61950 -0.20	4.62	4.41	4.59	58,189
13 May 11	4.81640 +0.01	4.82	4.64	4.73	8,187
12 May 11	4.80630 +0.01	4.81	4.73	4.81	9,582
11 May 11	4.79620 -0.01	4.85	4.73	4.81	4,285
10 May 11	4.80630 +0.01	4.81	4.75	4.80	2,255
09 May 11	4.79620 +0.05	4.80	4.64	4.64	8,717
06 May 11	4.74570 -0.06	4.80	4.62	4.75	10,917
05 May 11	4.80630 -0.01	4.82	4.66	4.82	9,513
04 May 11	4.81640 +0.03	4.82	4.63	4.68	31,055
03 May 11	4.78610 -0.08	4.95	4.62	4.86	31,487
02 May 11	4.86680 +0.47	4.90	4.54	4.55	49,733
29 Apr 11	4.39330 -0.58	5.05	4.20	4.95	65,685
28 Apr 11	4.97290 +0.55	5.07	4.44	4.48	70,674
27 Apr 11	4.42260 +0.14	4.43	4.24	4.29	29,939
26 Apr 11	4.28120 +0.19	4.30	4.09	4.14	62,396
21 Apr 11	4.08940 -0.03	4.14	4.04	4.13	11,251
20 Apr 11	4.11960 +0.08	4.12	3.94	4.10	29,294
19 Apr 11	4.04090 -0.02	4.16	4.04	4.16	18,066
18 Apr 11	4.06010 -0.19	4.19	4.06	4.16	40,966
15 Apr 11	4.25090 +0.25	4.25	4.07	4.07	32,632
14 Apr 11	3.99850 +0.04	4.14	3.92	3.99	39,197
13 Apr 11	3.95810 +0.09	4.03	3.78	3.83	36,264
12 Apr 11	3.86720 -0.07	3.92	3.77	3.89	42,529
11 Apr 11	3.93790 +0.10	4.03	3.82	3.99	182,762
08 Apr 11	3.83690 +0.17	3.87	3.61	3.63	78,559
07 Apr 11	3.66530 +0.23	3.69	3.43	3.44	47,585
06 Apr 11	3.43300 -0.02	3.45	3.39	3.43	29,842
05 Apr 11	3.45320 +0.02	3.45	3.43	3.44	23,603
04 Apr 11	3.43300 +0.13	3.50	3.37	3.37	26,004
01 Apr 11	3.30180 -0.01	3.31	3.30	3.31	403
31 Mar 11	3.31090 +0.04	3.31	3.31	3.31	24
30 Mar 11	3.27150 -0.01	3.31	3.27	3.28	26,179
29 Mar 11	3.28160 -0.08	3.33	3.23	3.33	30,228
28 Mar 11	3.36240 -0.05	3.36	3.29	3.32	5,238
25 Mar 11	3.41080 +0.03	3.43	3.38	3.38	2,337
24 Mar 11	3.38260 +0.05	3.43	3.38	3.38	7,471
23 Mar 11	3.33210 +0.02	3.33	3.32	3.32	2,808
22 Mar 11	3.31190 -0.12	3.50	3.31	3.50	1,608
21 Mar 11	3.43300 +0.16	3.43	3.19	3.19	16,806
18 Mar 11	3.27050 +0.14	3.28	3.08	3.23	17,200
17 Mar 11	3.13010 +0.06	3.23	3.03	3.03	5,710
16 Mar 11	3.06550 +0.00	3.14	2.96	3.04	9,782
15 Mar 11	3.06950 -0.24	3.31	2.63	3.31	74,397
14 Mar 11	3.31190 -0.06	3.33	3.19	3.33	5,882
11 Mar 11	3.37250 -0.06	3.43	3.26	3.26	7,841
10 Mar 11	3.43300 -0.05	3.48	3.39	3.48	4,170
09 Mar 11	3.48350 -0.04	3.52	3.43	3.47	8,375
08 Mar 11	3.52390 -0.06	3.59	3.44	3.59	10,114
07 Mar 11	3.58450 +0.09	3.59	3.44	3.55	22,226
04 Mar 11	3.49360 -0.02	3.58	3.45	3.51	34,934
03 Mar 11	3.50880 +0.13	3.51	3.41	3.41	28,512
02 Mar 11	3.38260 +0.07	3.41	3.31	3.31	17,730
01 Mar 11	3.31190 -0.02	3.33	3.23	3.33	8,226
28 Feb 11	3.33110 +0.10	3.34	3.31	3.33	6,287
25 Feb 11	3.23210 +0.01	3.28	3.21	3.21	17,897
24 Feb 11	3.22000 -0.02	3.23	3.18	3.18	6,840
23 Feb 11	3.24220 -0.26	3.43	3.19	3.42	27,153
22 Feb 11	3.50370 +0.06	3.51	3.41	3.48	10,385
21 Feb 11	3.44310 +0.05	3.52	3.37	3.37	94,737
18 Feb 11	3.39160 +0.00	3.39	3.33	3.39	2,078
17 Feb 11	3.39270 +0.00	3.39	3.38	3.38	8,829
16 Feb 11	3.39270 +0.07	3.39	3.26	3.33	21,159
15 Feb 11	3.32000 -0.01	3.37	3.06	3.33	66,176
14 Feb 11	3.33210 -0.09	3.41	3.33	3.33	6,015
11 Feb 11	3.42190 +0.03	3.42	3.33	3.38	4,833
10 Feb 11	3.39160 -0.04	3.39	3.36	3.38	3,688
09 Feb 11	3.43300 -0.04	3.48	3.36	3.48	6,585
08 Feb 11	3.47340 +0.04	3.47	3.35	3.47	3,144
07 Feb 11	3.43300 +0.10	3.43	3.31	3.33	16,506
04 Feb 11	3.33210 -0.08	3.38	3.25	3.31	15,300
03 Feb 11	3.41180 +0.01	3.41	3.29	3.29	6,910
02 Feb 11	3.40270 -0.10	3.47	3.34	3.47	18,684
01 Feb 11	3.50370 -0.03	3.61	3.48	3.61	15,795
31 Jan 11	3.53400 +0.19	3.53	3.40	3.40	28,635
28 Jan 11	3.34220 -0.04	3.43	3.33	3.33	20,154
27 Jan 11	3.38260 +0.17	3.38	3.14	3.18	48,328
26 Jan 11	3.21090 +0.04	3.24	3.17	3.17	47,485
25 Jan 11	3.17050 +0.00	3.17	3.08	3.09	78,380
24 Jan 11	3.16950 +0.00	3.17	3.07	3.17	3,494
21 Jan 11	3.17050 +0.12	3.17	3.07	3.07	450
20 Jan 11	3.05240 -0.15	3.08	3.05	3.08	1,329
19 Jan 11	3.20080 -0.01	3.20	3.08	3.10	3,820
18 Jan 11	3.21090 +0.03	3.21	3.08	3.15	5,015
17 Jan 11	3.18060 -0.05	3.20	3.08	3.13	4,308
14 Jan 11	3.23010 +0.00	3.23	3.13	3.23	802
13 Jan 11	3.23010 +0.00	3.23	3.13	3.23	4,494
12 Jan 11	3.23110 +0.15	3.23	3.18	3.18	5,100
11 Jan 11	3.07960 -0.09	3.18	3.08	3.08	6,125
10 Jan 11	3.17250 -0.01	3.18	3.04	3.08	3,735
07 Jan 11	3.18060 -0.02	3.20	3.07	3.13	6,754
06 Jan 11	3.20080 +0.02	3.28	3.12	3.28	2,770
05 Jan 11	3.18060 -0.10	3.28	3.11	3.14	4,094
04 Jan 11	3.28060 -0.04	3.32	3.19	3.30	2,238
03 Jan 11	3.31890 +0.01	3.32	3.28	3.32	4,840
30 Dec 10	3.31190 +0.00	3.31	3.19	3.28	9,855
29 Dec 10	3.31190 +0.00	3.31	3.23	3.30	15,750
28 Dec 10	3.31090 +0.00	3.31	3.19	3.30	6,534
27 Dec 10	3.31090 -0.02	3.38	3.17	3.38	20,657
23 Dec 10	3.33210 +0.15	3.33	3.21	3.23	23,900
22 Dec 10	3.18060 +0.15	3.23	3.01	3.07	51,308
21 Dec 10	3.02920 -0.03	3.06	3.03	3.03	16,025
20 Dec 10	3.05840 -0.01	3.06	3.03	3.06	5,059
17 Dec 10	3.06450 +0.05	3.06	2.93	3.00	19,030
16 Dec 10	3.01910 -0.05	3.03	2.91	3.03	13,503
15 Dec 10	3.06950 +0.02	3.07	3.01	3.05	3,729
14 Dec 10	3.04930 +0.18	3.10	2.83	2.87	45,711
13 Dec 10	2.86760 +0.01	2.87	2.81	2.87	4,535
10 Dec 10	2.85750 +0.00	2.86	2.83	2.86	14,062
09 Dec 10	2.85750 -0.01	2.87	2.79	2.87	3,597
08 Dec 10	2.86760 +0.02	2.87	2.87	2.87	10
07 Dec 10	2.84740 +0.00	2.85	2.80	2.80	7,550
06 Dec 10	2.84740 -0.01	2.85	2.81	2.85	12,109
03 Dec 10	2.85550 +0.04	2.86	2.78	2.81	11,694
02 Dec 10	2.81610 -0.05	2.86	2.82	2.86	5,110
01 Dec 10	2.86760 +0.11	2.88	2.66	2.78	23,534
30 Nov 10	2.76260 +0.00	2.78	2.63	2.73	15,449
29 Nov 10	2.76660 +0.08	2.78	2.61	2.61	8,888
26 Nov 10	2.68580 +0.06	2.69	2.58	2.64	7,016
25 Nov 10	2.62530 +0.01	2.63	2.62	2.62	2,940
24 Nov 10	2.61520 +0.03	2.62	2.53	2.53	11,535
23 Nov 10	2.58390 +0.05	2.58	2.52	2.58	6,300
22 Nov 10	2.53440 +0.02	2.59	2.47	2.59	670
19 Nov 10	2.51420 -0.09	2.51	2.46	2.51	3,319
18 Nov 10	2.60410 +0.19	2.60	2.49	2.49	20,139
17 Nov 10	2.41830 +0.02	2.49	2.42	2.49	25
16 Nov 10	2.40310 -0.02	2.49	2.40	2.47	8,091
15 Nov 10	2.42430 +0.00	2.49	2.42	2.47	5,634
12 Nov 10	2.42130 -0.06	2.56	2.37	2.53	19,567
11 Nov 10	2.48390 +0.06	2.54	2.48	2.53	8,472
10 Nov 10	2.42330 +0.00	2.50	2.42	2.48	1,909
09 Nov 10	2.42330 -0.04	2.52	2.41	2.41	516
08 Nov 10	2.46370 +0.08	2.52	2.42	2.42	6,580
05 Nov 10	2.38390 +0.01	2.42	2.33	2.41	5,740
04 Nov 10	2.37280 -0.01	2.37	2.37	2.37	660
03 Nov 10	2.38290 +0.00	2.38	2.28	2.34	2,450
02 Nov 10	2.38290 +0.05	2.38	2.38	2.38	630
01 Nov 10	2.33240 +0.01	2.38	2.31	2.38	5,075
29 Oct 10	2.32230 -0.06	2.32	2.32	2.32	600
28 Oct 10	2.38290 -0.01	2.40	2.38	2.40	2,345
26 Oct 10	2.39300 +0.02	2.39	2.32	2.32	235
25 Oct 10	2.37280 -0.02	2.37	2.32	2.32	1,353
22 Oct 10	2.39300 -0.02	2.39	2.39	2.39	1,460
20 Oct 10	2.40820 +0.00	2.41	2.37	2.37	2,093
19 Oct 10	2.40820 +0.00	2.41	2.34	2.34	198
18 Oct 10	2.40820 +0.00	2.41	2.37	2.37	142
15 Oct 10	2.40820 +0.03	2.41	2.41	2.41	548
14 Oct 10	2.38290 +0.00	2.38	2.38	2.38	1,300
13 Oct 10	2.38290 +0.00	2.38	2.38	2.38	4,956
11 Oct 10	2.38290 +0.04	2.38	2.38	2.38	1,809
08 Oct 10	2.34250 -0.01	2.38	2.34	2.35	8,965
07 Oct 10	2.34960 +0.00	2.35	2.35	2.35	780
06 Oct 10	2.34960 +0.03	2.35	2.22	2.22	1,855
05 Oct 10	2.32230 -0.04	2.32	2.32	2.32	65
01 Oct 10	2.36270 +0.00	2.36	2.36	2.36	34
30 Sep 10	2.36270 +0.00	2.36	2.32	2.32	111
27 Sep 10	2.36170 -0.01	2.36	2.25	2.36	2,494
24 Sep 10	2.37180 +0.01	2.37	2.37	2.37	310
20 Sep 10	2.36270 +0.12	2.42	2.36	2.42	4,200
17 Sep 10	2.24460 -0.18	2.42	2.24	2.38	9,192
16 Sep 10	2.42330 +0.00	2.45	2.37	2.45	6,778
15 Sep 10	2.42330 +0.05	2.42	2.32	2.32	9,843
14 Sep 10	2.37280 +0.00	2.37	2.25	2.25	5,000
13 Sep 10	2.37280 +0.05	2.37	2.23	2.27	1,778
10 Sep 10	2.32230 -0.04	2.32	2.27	2.27	69
09 Sep 10	2.36270 +0.04	2.36	2.23	2.23	5,119
08 Sep 10	2.32230 -0.01	2.32	2.32	2.32	100
07 Sep 10	2.33240 -0.02	2.33	2.33	2.33	100
02 Sep 10	2.35260 +0.03	2.35	2.35	2.35	100
01 Sep 10	2.32230 +0.00	2.32	2.27	2.27	560
31 Aug 10	2.32230 -0.02	2.32	2.32	2.32	90
30 Aug 10	2.33750 +0.02	2.34	2.30	2.30	2,737
27 Aug 10	2.32230 -0.03	2.32	2.32	2.32	50
26 Aug 10	2.35160 -0.01	2.35	2.22	2.22	150
25 Aug 10	2.35670 +0.00	2.36	2.26	2.27	3,346
24 Aug 10	2.35260 +0.02	2.35	2.35	2.35	276
20 Aug 10	2.33240 +0.01	2.33	2.33	2.33	1,100
19 Aug 10	2.32230 -0.05	2.32	2.32	2.32	500
18 Aug 10	2.37280 -0.03	2.37	2.37	2.37	80
17 Aug 10	2.40720 +0.00	2.41	2.41	2.41	78
16 Aug 10	2.41020 +0.00	2.41	2.32	2.32	2,600
13 Aug 10	2.41320 +0.03	2.41	2.30	2.38	11,030
12 Aug 10	2.38290 +0.09	2.41	2.38	2.41	1,000
10 Aug 10	2.29310 -0.13	2.45	2.29	2.32	3,149
09 Aug 10	2.42330 +0.18	2.46	2.34	2.34	13,114
06 Aug 10	2.24160 -0.10	2.24	2.24	2.24	35
04 Aug 10	2.34250 +0.12	2.34	2.34	2.34	1
03 Aug 10	2.22640 -0.12	2.34	2.22	2.24	5,520
02 Aug 10	2.34250 +0.00	2.34	2.34	2.34	820
30 Jul 10	2.34250 +0.00	2.34	2.34	2.34	198
29 Jul 10	2.34250 -0.01	2.47	2.34	2.47	4,266
28 Jul 10	2.35260 -0.17	2.47	2.35	2.44	2,200
27 Jul 10	2.52230 -0.01	2.52	2.39	2.39	1,010
26 Jul 10	2.53440 +0.01	2.53	2.51	2.51	1,000
23 Jul 10	2.52430 +0.05	2.52	2.47	2.47	3,010
22 Jul 10	2.47180 +0.06	2.47	2.35	2.35	710
21 Jul 10	2.41320 +0.06	2.41	2.41	2.41	2,000
20 Jul 10	2.35260 -0.07	2.35	2.35	2.35	14
15 Jul 10	2.42130 +0.02	2.42	2.35	2.40	1,374
14 Jul 10	2.39810 +0.09	2.40	2.35	2.40	600
13 Jul 10	2.31230 -0.09	2.31	2.31	2.31	50
12 Jul 10	2.39810 +0.00	2.40	2.31	2.31	1,536
09 Jul 10	2.39810 +0.00	2.40	2.40	2.40	100
08 Jul 10	2.39810 +0.00	2.40	2.40	2.40	100
07 Jul 10	2.39810 +0.10	2.40	2.40	2.40	80
06 Jul 10	2.30220 -0.01	2.30	2.30	2.30	100
05 Jul 10	2.31230 +0.00	2.31	2.31	2.31	250
02 Jul 10	2.31230 -0.06	2.31	2.31	2.31	100
30 Jun 10	2.37280 +0.00	2.37	2.28	2.28	69
29 Jun 10	2.37280 +0.00	2.37	2.28	2.28	260
28 Jun 10	2.37280 +0.00	2.37	2.28	2.37	945
25 Jun 10	2.37280 -0.08	2.37	2.37	2.37	130
22 Jun 10	2.44960 -0.01	2.46	2.37	2.37	3,886
21 Jun 10	2.46370 -0.04	2.47	2.46	2.47	1,110
18 Jun 10	2.50410 +0.24	2.50	2.36	2.36	15,099
14 Jun 10	2.26180 +0.02	2.26	2.26	2.26	500
11 Jun 10	2.24160 -0.02	2.32	2.24	2.32	300
10 Jun 10	2.25970 -0.13	2.26	2.26	2.26	100
04 Jun 10	2.39200 -0.01	2.39	2.32	2.32	2,020
02 Jun 10	2.39810 +0.02	2.40	2.27	2.27	117
01 Jun 10	2.38190 +0.01	2.38	2.22	2.32	9,115
31 May 10	2.37280 +0.01	2.37	2.37	2.37	132
28 May 10	2.36270 -0.04	2.36	2.36	2.36	148
27 May 10	2.39810 -0.01	2.40	2.40	2.40	2,100
26 May 10	2.40310 +0.20	2.40	2.24	2.24	7,110
25 May 10	2.20120 -0.04	2.20	2.20	2.20	1,500
21 May 10	2.24160 +0.00	2.24	2.18	2.18	860
20 May 10	2.24160 -0.02	2.24	2.24	2.24	1,735
19 May 10	2.26080 -0.01	2.28	2.22	2.28	3,015
18 May 10	2.27190 -0.05	2.27	2.23	2.23	800
17 May 10	2.32230 -0.07	2.32	2.23	2.28	5,194
14 May 10	2.39200 -0.03	2.40	2.28	2.34	7,600
13 May 10	2.42330 +0.00	2.42	2.42	2.42	1,000
12 May 10	2.42330 +0.05	2.50	2.30	2.30	12,592
11 May 10	2.37280 +0.13	2.37	2.23	2.32	5,378
07 May 10	2.24660 -0.13	2.27	2.23	2.27	2,980
06 May 10	2.37180 +0.05	2.37	2.36	2.36	1,700
05 May 10	2.32230 +0.00	2.32	2.32	2.32	500
04 May 10	2.32230 +0.00	2.36	2.32	2.32	4,150
03 May 10	2.32230 +0.10	2.32	2.32	2.32	2,300
30 Apr 10	2.22140 -0.11	2.34	2.22	2.34	400
29 Apr 10	2.33140 +0.01	2.33	2.23	2.23	3,615
28 Apr 10	2.31730 -0.21	2.37	2.15	2.37	17,350
27 Apr 10	2.52430 -0.02	2.52	2.42	2.52	1,031
26 Apr 10	2.54450 +0.07	2.54	2.42	2.47	1,100
23 Apr 10	2.47380 -0.08	2.54	2.47	2.54	13,165
22 Apr 10	2.55460 +0.00	2.55	2.55	2.55	207
21 Apr 10	2.55460 -0.06	2.55	2.52	2.52	5,985
20 Apr 10	2.61520 +0.14	2.62	2.47	2.47	21,285
19 Apr 10	2.47380 -0.06	2.47	2.42	2.47	3,630
16 Apr 10	2.53440 +0.16	2.54	2.37	2.37	17,550
15 Apr 10	2.37280 +0.05	2.37	2.36	2.36	5,000
14 Apr 10	2.32230 +0.10	2.32	2.27	2.27	16,581
13 Apr 10	2.22140 -0.03	2.26	2.20	2.20	2,544
12 Apr 10	2.25170 +0.03	2.27	2.25	2.27	839
09 Apr 10	2.22040 +0.01	2.22	2.22	2.22	60
08 Apr 10	2.21030 -0.09	2.21	2.14	2.17	5,935
06 Apr 10	2.30220 -0.01	2.31	2.23	2.23	9,710
01 Apr 10	2.31230 -0.06	2.32	2.22	2.26	5,035
31 Mar 10	2.37280 +0.07	2.37	2.37	2.37	200
30 Mar 10	2.30220 -0.09	2.42	2.30	2.42	3,500
29 Mar 10	2.39300 +0.03	2.39	2.27	2.27	4,180
26 Mar 10	2.36170 +0.00	2.36	2.35	2.35	4,380
25 Mar 10	2.36270 +0.05	2.36	2.36	2.36	143
24 Mar 10	2.31230 -0.06	2.31	2.27	2.28	3,050
23 Mar 10	2.37280 +0.00	2.37	2.32	2.32	185
22 Mar 10	2.37280 -0.02	2.37	2.29	2.32	6,120
19 Mar 10	2.39300 +0.00	2.39	2.39	2.39	730
18 Mar 10	2.39300 -0.02	2.46	2.36	2.41	4,280
17 Mar 10	2.41320 -0.05	2.46	2.41	2.44	15,835
16 Mar 10	2.46370 +0.02	2.46	2.35	2.44	10,039
15 Mar 10	2.44250 +0.12	2.51	2.32	2.32	73,967
12 Mar 10	2.32230 +0.10	2.37	2.24	2.24	21,119
11 Mar 10	2.22140 +0.05	2.22	2.17	2.17	5,710
10 Mar 10	2.17090 +0.02	2.17	2.10	2.13	1,590
09 Mar 10	2.15070 +0.02	2.15	2.13	2.15	4,510
08 Mar 10	2.13050 +0.07	2.13	2.02	2.05	8,357
05 Mar 10	2.05980 +0.02	2.06	2.06	2.06	95
04 Mar 10	2.03960 +0.00	2.04	2.00	2.00	1,900
03 Mar 10	2.03960 +0.02	2.04	2.00	2.04	3,630
02 Mar 10	2.01940 -0.05	2.12	2.02	2.12	3,344
01 Mar 10	2.06990 -0.03	2.13	2.03	2.13	1,650
26 Feb 10	2.10020 -0.01	2.10	2.08	2.08	250
25 Feb 10	2.11030 -0.09	2.11	2.11	2.11	1,000
22 Feb 10	2.20120 +0.08	2.20	2.12	2.12	1,000
19 Feb 10	2.12040 -0.05	2.20	2.12	2.17	3,450
18 Feb 10	2.17090 +0.00	2.17	2.12	2.17	704
17 Feb 10	2.17090 -0.03	2.17	2.14	2.14	1,400
16 Feb 10	2.20120 +0.00	2.20	2.20	2.20	100
15 Feb 10	2.20120 +0.00	2.20	2.20	2.20	292
12 Feb 10	2.20120 +0.00	2.20	2.11	2.13	5,773
11 Feb 10	2.20120 -0.02	2.20	2.20	2.20	400
10 Feb 10	2.21630 +0.02	2.22	2.14	2.14	200
09 Feb 10	2.19610 +0.00	2.20	2.14	2.14	906
08 Feb 10	2.19610 -0.01	2.20	2.20	2.20	100
04 Feb 10	2.20120 -0.02	2.20	2.20	2.20	250
01 Feb 10	2.21940 -0.01	2.22	2.17	2.17	800
29 Jan 10	2.23150 +0.03	2.23	2.12	2.12	1,780
28 Jan 10	2.20120 +0.03	2.20	2.20	2.20	80
26 Jan 10	2.17090 -0.05	2.17	2.12	2.12	3,161
25 Jan 10	2.22140 -0.03	2.22	2.05	2.05	3,931
22 Jan 10	2.25170 -0.08	2.25	2.12	2.22	6,745
20 Jan 10	2.33240 -0.06	2.38	2.18	2.38	5,325
18 Jan 10	2.39300 +0.02	2.39	2.26	2.26	1,678
15 Jan 10	2.37280 -0.03	2.37	2.32	2.32	2,487
14 Jan 10	2.40310 +0.02	2.40	2.40	2.40	150
13 Jan 10	2.38290 -0.02	2.38	2.27	2.38	1,462
12 Jan 10	2.40310 -0.01	2.40	2.40	2.40	117
11 Jan 10	2.41320 +0.04	2.41	2.41	2.41	100
08 Jan 10	2.37280 -0.02	2.38	2.37	2.38	200
07 Jan 10	2.39300 +0.02	2.39	2.39	2.39	86
06 Jan 10	2.37280 -0.04	2.37	2.32	2.32	3,000
05 Jan 10	2.41320 -0.01	2.41	2.29	2.37	1,490
04 Jan 10	2.42330 -0.01	2.42	2.32	2.32	1,320
30 Dec 09	2.43340 -0.03	2.43	2.30	2.32	10,086
29 Dec 09	2.46370 +0.13	2.46	2.22	2.22	16,250
28 Dec 09	2.33240 +0.00	2.33	2.19	2.27	6,650