FUNDMANAGER.co.uk

ad pepper media international NV

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.78000 +0.10	2.78	2.66	2.70	36,005
19 Oct 26	2.68000 -0.06	2.72	2.64	2.72	14,547
16 Oct 26	2.74000 +0.04	2.74	2.64	2.70	224
15 Oct 26	2.70000 +0.04	2.70	2.64	2.70	253
14 Oct 26	2.66000 +0.00	2.70	2.64	2.70	3,488
13 Oct 26	2.66000 -0.06	2.72	2.66	2.70	716
12 Oct 26	2.72000 +0.08	2.74	2.66	2.66	2,047
09 Oct 26	2.64000 -0.04	2.68	2.60	2.68	3,480
08 Oct 26	2.68000 +0.00	2.72	2.60	2.70	18,260
07 Oct 26	2.68000 +0.02	2.68	2.64	2.66	382
06 Oct 26	2.66000 +0.00	2.66	2.60	2.66	7,852
05 Oct 26	2.66000 +0.00	2.68	2.62	2.68	8,164
02 Oct 26	2.66000 -0.02	2.66	2.64	2.66	268
01 Oct 26	2.68000 -0.02	2.68	2.64	2.66	5,568
30 Sep 26	2.70000 +0.02	2.70	2.68	2.68	286
29 Sep 26	2.68000 +0.00	2.68	2.64	2.68	286
28 Sep 26	2.68000 +0.00	2.68	2.64	2.68	776
25 Sep 26	2.68000 +0.00	2.68	2.64	2.66	1,567
24 Sep 26	2.68000 -0.04	2.68	2.64	2.68	2,142
23 Sep 26	2.72000 +0.02	2.74	2.66	2.70	849
22 Sep 26	2.70000 -0.02	2.72	2.68	2.72	4,744
21 Sep 26	2.72000 +0.02	2.72	2.64	2.72	4,744
18 Sep 26	2.70000 +0.00	2.72	2.68	2.72	1,132
17 Sep 26	2.70000 +0.02	2.74	2.64	2.70	1,132
16 Sep 26	2.68000 -0.02	2.74	2.64	2.70	1,610
15 Sep 26	2.70000 +0.00	2.70	2.70	2.70	7,675
14 Sep 26	2.70000 +0.00	2.70	2.68	2.68	7,675
11 Sep 26	2.70000 -0.08	2.78	2.68	2.78	7,675
10 Sep 26	2.78000 +0.02	2.82	2.74	2.82	12,199
09 Sep 26	2.76000 +0.08	2.82	2.66	2.66	25,120
08 Sep 26	2.68000 +0.04	2.70	2.66	2.66	10,000
07 Sep 26	2.64000 -0.04	2.68	2.64	2.66	9
04 Sep 26	2.68000 +0.00	2.68	2.64	2.64	8,100
03 Sep 26	2.68000 +0.02	2.68	2.68	2.68	1,570
02 Sep 26	2.66000 +0.02	2.66	2.60	2.60	1,570
01 Sep 26	2.64000 -0.02	2.64	2.60	2.60	123
31 Aug 26	2.66000 +0.00	2.66	2.62	2.62	130
28 Aug 26	2.66000 -0.02	2.66	2.62	2.62	350
27 Aug 26	2.68000 -0.02	2.68	2.68	2.68	1
26 Aug 26	2.70000 +0.04	2.70	2.70	2.70	1
25 Aug 26	2.66000 +0.02	2.68	2.60	2.60	5,550
24 Aug 26	2.64000 +0.00	2.64	2.64	2.64	971
21 Aug 26	2.64000 -0.02	2.66	2.62	2.64	971
20 Aug 26	2.66000 -0.02	2.66	2.66	2.66	5,527
19 Aug 26	2.68000 +0.00	2.68	2.66	2.66	5,527
18 Aug 26	2.68000 +0.02	2.68	2.66	2.66	1,200
17 Aug 26	2.66000 -0.02	2.66	2.66	2.66	1,490
14 Aug 26	2.68000 +0.00	2.68	2.68	2.68	200
13 Aug 26	2.68000 -0.02	2.68	2.68	2.68	200
12 Aug 26	2.70000 -0.02	2.72	2.66	2.70	437
11 Aug 26	2.72000 -0.02	2.72	2.72	2.72	9,134
10 Aug 26	2.74000 +0.06	2.74	2.74	2.74	9,134
07 Aug 26	2.68000 -0.02	2.74	2.66	2.66	9,134
06 Aug 26	2.70000 +0.02	2.80	2.70	2.80	2
05 Aug 26	2.68000 +0.06	2.68	2.62	2.62	600
04 Aug 26	2.62000 -0.02	2.68	2.62	2.64	7,743
03 Aug 26	2.64000 -0.02	2.64	2.62	2.62	2,650
31 Jul 26	2.66000 +0.00	2.66	2.66	2.66	9,099
30 Jul 26	2.66000 +0.00	2.66	2.66	2.66	9,000
29 Jul 26	2.66000 +0.00	2.66	2.62	2.64	9,000
28 Jul 26	2.66000 +0.00	2.66	2.66	2.66	2,947
27 Jul 26	2.66000 +0.04	2.70	2.62	2.70	2,947
24 Jul 26	2.62000 -0.08	2.64	2.62	2.64	1,919
23 Jul 26	2.70000 +0.04	2.70	2.70	2.70	1,894
22 Jul 26	2.66000 +0.00	2.68	2.64	2.68	300
21 Jul 26	2.66000 +0.00	2.80	2.66	2.70	8,351
20 Jul 26	2.66000 +0.02	2.66	2.66	2.66	120
17 Jul 26	2.64000 -0.02	2.64	2.64	2.64	120
16 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
15 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
14 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
13 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
10 Jul 26	2.66000 +0.02	2.68	2.66	2.68	120
09 Jul 26	2.64000 +0.00	2.64	2.64	2.64	1,213
08 Jul 26	2.64000 -0.02	2.64	2.64	2.64	1,213
07 Jul 26	2.66000 +0.06	2.66	2.66	2.66	1,213
06 Jul 26	2.60000 +0.00	2.60	2.58	2.58	1,213
03 Jul 26	2.60000 -0.02	2.60	2.60	2.60	7,500
02 Jul 26	2.62000 +0.00	2.66	2.62	2.66	7,500
01 Jul 26	2.62000 +0.00	2.62	2.62	2.62	11,356
30 Jun 26	2.62000 -0.02	2.62	2.62	2.62	11,356
29 Jun 26	2.64000 +0.00	2.64	2.60	2.60	11,356
26 Jun 26	2.64000 +0.00	2.64	2.64	2.64	18,049
25 Jun 26	2.64000 +0.00	2.64	2.64	2.64	18,049
24 Jun 26	2.64000 +0.00	2.66	2.60	2.66	18,049
23 Jun 26	2.64000 +0.00	2.64	2.64	2.64	7
22 Jun 26	2.64000 +0.00	2.66	2.64	2.66	7
19 Jun 26	2.64000 +0.00	2.66	2.60	2.62	2,373
18 Jun 26	2.64000 -0.02	2.64	2.64	2.64	4,527
17 Jun 26	2.66000 +0.04	2.68	2.62	2.62	4,527
16 Jun 26	2.62000 +0.00	2.62	2.60	2.62	1,262
15 Jun 26	2.62000 +0.00	2.62	2.60	2.60	1,586
12 Jun 26	2.62000 +0.00	2.62	2.60	2.62	5,287
11 Jun 26	2.62000 -0.06	2.62	2.62	2.62	2
10 Jun 26	2.68000 +0.04	2.68	2.68	2.68	1,844
09 Jun 26	2.64000 -0.02	2.64	2.60	2.60	1,844
08 Jun 26	2.66000 +0.04	2.66	2.60	2.60	11,200
05 Jun 26	2.62000 -0.04	2.62	2.60	2.60	6,421
04 Jun 26	2.66000 +0.02	2.66	2.66	2.66	573
03 Jun 26	2.64000 -0.02	2.70	2.60	2.70	573
02 Jun 26	2.66000 -0.02	2.66	2.62	2.64	5,785
01 Jun 26	2.68000 +0.04	2.68	2.68	2.68	3,545
29 May 26	2.64000 +0.00	2.70	2.64	2.70	3,545
28 May 26	2.64000 -0.02	2.64	2.62	2.64	4,241
27 May 26	2.66000 -0.02	2.70	2.60	2.64	16,132
26 May 26	2.68000 -0.04	2.68	2.68	2.68	31
25 May 26	2.72000 -0.04	2.74	2.72	2.74	31
22 May 26	2.76000 +0.04	2.78	2.72	2.72	16,148
21 May 26	2.72000 +0.04	2.72	2.72	2.72	122
20 May 26	2.68000 +0.02	2.72	2.62	2.68	1,189
19 May 26	2.66000 -0.08	2.70	2.60	2.68	10,152
18 May 26	2.74000 +0.04	2.74	2.74	2.74	4,385
15 May 26	2.70000 +0.00	2.70	2.70	2.70	4,385
14 May 26	2.70000 -0.04	2.70	2.70	2.70	16
13 May 26	2.74000 +0.08	2.76	2.74	2.76	16
12 May 26	2.66000 -0.02	2.66	2.66	2.66	10,934
11 May 26	2.68000 +0.00	2.70	2.62	2.66	10,934
08 May 26	2.68000 -0.10	2.76	2.68	2.76	14,924
07 May 26	2.78000 +0.00	2.78	2.76	2.76	1
06 May 26	2.78000 -0.04	2.80	2.76	2.80	4,815
05 May 26	2.82000 +0.02	2.82	2.82	2.82	8,439
04 May 26	2.80000 +0.02	2.86	2.76	2.76	8,439
30 Apr 26	2.78000 -0.10	2.80	2.72	2.72	300
29 Apr 26	2.88000 +0.06	2.88	2.84	2.84	1,899
28 Apr 26	2.82000 -0.02	2.86	2.82	2.84	10,287
27 Apr 26	2.84000 +0.04	2.86	2.76	2.82	1,690
24 Apr 26	2.80000 -0.02	2.84	2.80	2.80	7,442
23 Apr 26	2.82000 -0.04	2.88	2.76	2.76	4,256
22 Apr 26	2.86000 +0.14	2.96	2.76	2.76	79,066
21 Apr 26	2.72000 -0.02	2.76	2.68	2.68	8,425
20 Apr 26	2.74000 +0.08	2.74	2.74	2.74	30
17 Apr 26	2.66000 -0.10	2.70	2.64	2.64	10,438
16 Apr 26	2.76000 +0.10	2.80	2.76	2.76	2,697
15 Apr 26	2.66000 -0.02	2.74	2.64	2.64	8,313
14 Apr 26	2.68000 -0.02	2.70	2.64	2.66	6,742
13 Apr 26	2.70000 +0.00	2.70	2.70	2.70	2,300
10 Apr 26	2.70000 +0.02	2.70	2.70	2.70	2,300
09 Apr 26	2.68000 -0.02	2.70	2.68	2.70	2,300
08 Apr 26	2.70000 +0.00	2.70	2.70	2.70	286
07 Apr 26	2.70000 +0.04	2.72	2.66	2.68	286
02 Apr 26	2.66000 -0.08	2.68	2.66	2.68	3,661
01 Apr 26	2.74000 +0.00	2.78	2.74	2.76	3,500
31 Mar 26	2.74000 +0.04	2.74	2.74	2.74	2,950
30 Mar 26	2.70000 -0.08	2.74	2.70	2.72	2,950
27 Mar 26	2.78000 +0.06	2.78	2.72	2.72	4,792
26 Mar 26	2.72000 +0.00	2.72	2.64	2.64	509
25 Mar 26	2.72000 +0.04	2.74	2.66	2.72	3,166
24 Mar 26	2.68000 +0.00	2.68	2.68	2.68	1,387
23 Mar 26	2.68000 -0.02	2.80	2.66	2.80	1,387
20 Mar 26	2.70000 -0.04	2.70	2.70	2.70	4,979
19 Mar 26	2.74000 -0.02	2.74	2.74	2.74	0
18 Mar 26	2.76000 -0.08	2.78	2.72	2.72	4,979
17 Mar 26	2.84000 +0.12	2.86	2.78	2.78	11,240
16 Mar 26	2.72000 +0.00	2.72	2.68	2.68	1,478
13 Mar 26	2.72000 -0.08	2.78	2.70	2.70	5,231
12 Mar 26	2.80000 -0.08	2.82	2.74	2.74	2,512
11 Mar 26	2.88000 +0.14	2.92	2.70	2.76	11,947
10 Mar 26	2.74000 +0.02	2.80	2.66	2.70	5,788
09 Mar 26	2.72000 -0.04	2.76	2.72	2.76	3,516
06 Mar 26	2.76000 +0.04	2.80	2.76	2.80	1,535
05 Mar 26	2.72000 +0.00	2.90	2.70	2.78	13,994
04 Mar 26	2.72000 -0.16	2.78	2.62	2.78	10,230
03 Mar 26	2.88000 +0.06	2.88	2.78	2.78	1,678
02 Mar 26	2.82000 -0.10	2.86	2.82	2.86	2,882
27 Feb 26	2.92000 +0.02	2.92	2.86	2.90	8,047
26 Feb 26	2.90000 -0.02	2.92	2.90	2.92	11,800
25 Feb 26	2.92000 -0.02	2.98	2.92	2.98	31
24 Feb 26	2.94000 +0.00	2.94	2.94	2.94	5,850
23 Feb 26	2.94000 -0.04	2.98	2.94	2.98	5,850
20 Feb 26	2.98000 +0.00	3.00	2.94	3.00	13,196
19 Feb 26	2.98000 +0.04	3.02	2.90	2.96	57,429
18 Feb 26	2.94000 +0.00	3.02	2.90	3.00	38,093
17 Feb 26	2.94000 +0.14	3.08	2.80	2.90	62,869
16 Feb 26	2.80000 +0.00	2.88	2.78	2.80	61,651
13 Feb 26	2.80000 +0.02	2.80	2.80	2.80	14,239
12 Feb 26	2.78000 +0.06	2.80	2.70	2.80	14,239
11 Feb 26	2.72000 -0.14	2.90	2.70	2.90	20,965
10 Feb 26	2.86000 -0.02	2.98	2.86	2.90	11,995
09 Feb 26	2.88000 +0.02	2.90	2.88	2.90	50
06 Feb 26	2.86000 +0.00	2.88	2.84	2.84	2,976
05 Feb 26	2.86000 +0.00	2.88	2.84	2.88	3,156
04 Feb 26	2.86000 +0.02	2.88	2.70	2.70	11,101
03 Feb 26	2.84000 +0.02	2.88	2.76	2.88	11,139
02 Feb 26	2.82000 -0.10	2.84	2.82	2.84	2,171
30 Jan 26	2.92000 +0.08	2.98	2.86	2.92	2,238
29 Jan 26	2.84000 -0.20	3.00	2.78	3.00	9,337
28 Jan 26	3.04000 -0.04	3.08	3.00	3.08	8,164
27 Jan 26	3.08000 +0.32	3.10	2.78	2.78	48,169
26 Jan 26	2.76000 +0.06	2.78	2.74	2.76	1,247
23 Jan 26	2.70000 -0.06	2.78	2.66	2.76	4,345
22 Jan 26	2.76000 -0.02	2.80	2.76	2.80	8,885
21 Jan 26	2.78000 +0.02	2.86	2.78	2.80	10,000
20 Jan 26	2.76000 -0.02	2.84	2.72	2.82	1,474
19 Jan 26	2.78000 -0.02	2.80	2.68	2.80	1,500
16 Jan 26	2.80000 +0.04	2.84	2.80	2.80	5,332
15 Jan 26	2.76000 +0.00	2.76	2.76	2.76	6,462
14 Jan 26	2.76000 -0.04	2.78	2.66	2.78	6,462
13 Jan 26	2.80000 +0.00	2.82	2.80	2.82	15,743
12 Jan 26	2.80000 +0.04	2.80	2.76	2.80	22,984
09 Jan 26	2.76000 +0.00	2.80	2.70	2.72	724
08 Jan 26	2.76000 +0.02	2.80	2.74	2.78	14,278
07 Jan 26	2.74000 +0.00	2.74	2.74	2.74	2,964
06 Jan 26	2.74000 +0.00	2.78	2.70	2.70	15,979
05 Jan 26	2.74000 +0.00	2.76	2.74	2.74	4,000
02 Jan 26	2.74000 +0.02	2.76	2.74	2.76	6,618
30 Dec 25	2.72000 +0.08	2.72	2.72	2.72	87
29 Dec 25	2.64000 -0.04	2.74	2.58	2.74	2,751
23 Dec 25	2.68000 +0.02	2.68	2.68	2.68	12,884
22 Dec 25	2.66000 -0.08	2.74	2.60	2.70	12,884
19 Dec 25	2.74000 -0.06	2.78	2.72	2.78	14,503
18 Dec 25	2.80000 +0.00	2.80	2.80	2.80	7,333
17 Dec 25	2.80000 +0.00	2.80	2.80	2.80	4,006
16 Dec 25	2.80000 -0.04	2.80	2.72	2.76	488
15 Dec 25	2.84000 +0.00	2.84	2.84	2.84	16,176
12 Dec 25	2.84000 +0.12	2.84	2.76	2.78	16,176
11 Dec 25	2.72000 -0.16	2.90	2.72	2.90	7,121
10 Dec 25	2.88000 -0.02	2.96	2.82	2.94	3,689
09 Dec 25	2.90000 +0.02	2.92	2.90	2.90	1,000
08 Dec 25	2.88000 -0.02	2.88	2.84	2.84	40
05 Dec 25	2.90000 +0.00	2.90	2.90	2.90	2,375
04 Dec 25	2.90000 -0.02	2.90	2.90	2.90	2,375
03 Dec 25	2.92000 +0.02	2.94	2.92	2.94	2,375
02 Dec 25	2.90000 +0.00	2.90	2.90	2.90	1,150
01 Dec 25	2.90000 +0.00	2.96	2.90	2.96	1,150
28 Nov 25	2.90000 +0.00	2.96	2.82	2.94	1,277
27 Nov 25	2.90000 +0.00	2.90	2.90	2.90	0
26 Nov 25	2.90000 -0.02	3.00	2.90	3.00	9,649
25 Nov 25	2.92000 +0.00	3.00	2.86	2.98	9,538
24 Nov 25	2.92000 +0.04	2.98	2.90	2.98	24,571
21 Nov 25	2.88000 -0.10	2.88	2.84	2.84	2,000
20 Nov 25	2.98000 +0.04	2.98	2.88	2.88	14,387
19 Nov 25	2.94000 -0.02	3.00	2.94	2.98	1,300
18 Nov 25	2.96000 -0.02	3.00	2.94	3.00	9,675
17 Nov 25	2.98000 +0.00	3.02	2.88	2.94	13,947
14 Nov 25	2.98000 -0.02	2.98	2.98	2.98	10,675
13 Nov 25	3.00000 +0.00	3.00	3.00	3.00	10,675
12 Nov 25	3.00000 +0.04	3.04	2.98	2.98	16,690
11 Nov 25	2.96000 -0.08	2.96	2.90	2.92	1,597
10 Nov 25	3.04000 +0.00	3.04	3.04	3.04	3,812
07 Nov 25	3.04000 +0.00	3.04	3.04	3.04	3,812
06 Nov 25	3.04000 +0.16	3.20	3.04	3.20	3,812
05 Nov 25	2.88000 +0.00	2.88	2.88	2.88	6,649
04 Nov 25	2.88000 -0.02	2.92	2.86	2.90	12,588
03 Nov 25	2.90000 +0.02	2.92	2.90	2.92	125
31 Oct 25	2.88000 +0.04	2.92	2.88	2.92	1,000
30 Oct 25	2.84000 -0.02	2.90	2.76	2.82	6,457
29 Oct 25	2.86000 -0.08	2.92	2.82	2.88	6,164
28 Oct 25	2.94000 -0.18	3.14	2.94	3.14	4,662
27 Oct 25	3.12000 -0.10	3.20	3.08	3.20	2,812
24 Oct 25	3.22000 -0.02	3.22	3.22	3.22	137
23 Oct 25	3.24000 +0.00	3.26	3.22	3.26	3,195
22 Oct 25	3.24000 -0.10	3.46	3.24	3.30	7,600
21 Oct 25	3.34000 +0.04	3.34	3.34	3.34	39,289
20 Oct 25	3.30000 +0.44	3.42	3.08	3.12	39,289
17 Oct 25	2.86000 +0.10	2.86	2.68	2.68	7,991
16 Oct 25	2.76000 -0.04	2.92	2.76	2.80	4,917
15 Oct 25	2.80000 +0.06	2.80	2.80	2.80	1,786
14 Oct 25	2.74000 +0.02	2.74	2.74	2.74	1,786
13 Oct 25	2.72000 -0.08	2.78	2.66	2.78	4,385
10 Oct 25	2.80000 -0.04	3.00	2.80	3.00	15,995
09 Oct 25	2.84000 -0.04	2.84	2.80	2.82	2,890
08 Oct 25	2.88000 -0.06	2.88	2.84	2.84	163
07 Oct 25	2.94000 -0.10	3.00	2.86	2.86	7,708
06 Oct 25	3.04000 +0.00	3.04	3.04	3.04	8,130
03 Oct 25	3.04000 +0.06	3.12	2.70	2.88	18,162
02 Oct 25	2.98000 -0.10	3.24	2.98	3.20	1,840
01 Oct 25	3.08000 -0.04	3.08	3.08	3.08	0
30 Sep 25	3.12000 +0.00	3.12	3.12	3.12	13,528
29 Sep 25	3.12000 -0.18	3.34	3.06	3.34	7,888
26 Sep 25	3.30000 +0.04	3.30	3.20	3.26	3,450
25 Sep 25	3.26000 +0.08	3.26	3.26	3.26	19
24 Sep 25	3.18000 -0.06	3.28	3.18	3.28	19
23 Sep 25	3.24000 -0.16	3.24	3.22	3.22	26
22 Sep 25	3.40000 +0.00	3.40	3.40	3.40	1,922
19 Sep 25	3.40000 +0.00	3.40	3.40	3.40	2,202
18 Sep 25	3.40000 +0.02	3.40	3.40	3.40	2,202
17 Sep 25	3.38000 -0.02	3.38	3.26	3.30	4,170
16 Sep 25	3.40000 +0.06	3.40	3.34	3.34	141
15 Sep 25	3.34000 -0.12	3.40	3.30	3.40	2,441
12 Sep 25	3.46000 +0.00	3.46	3.44	3.46	10,560
11 Sep 25	3.46000 +0.02	3.46	3.38	3.38	2,141
10 Sep 25	3.44000 -0.02	3.54	3.38	3.54	1,882
09 Sep 25	3.46000 +0.08	3.46	3.34	3.40	1,000
08 Sep 25	3.38000 -0.12	3.50	3.38	3.50	12,328
05 Sep 25	3.50000 -0.10	3.52	3.40	3.52	7,796
04 Sep 25	3.60000 +0.02	3.60	3.54	3.60	200
03 Sep 25	3.58000 +0.02	3.58	3.40	3.56	17,474
02 Sep 25	3.56000 -0.10	3.60	3.48	3.60	9,402
01 Sep 25	3.66000 -0.08	3.74	3.66	3.74	5,605
29 Aug 25	3.74000 +0.08	3.74	3.68	3.68	406
28 Aug 25	3.66000 +0.10	3.70	3.60	3.70	101
27 Aug 25	3.56000 -0.10	3.74	3.56	3.72	4,431
26 Aug 25	3.66000 +0.14	3.74	3.66	3.74	150
25 Aug 25	3.52000 -0.18	3.84	3.52	3.72	4,036
22 Aug 25	3.70000 -0.26	3.96	3.70	3.84	4,553
21 Aug 25	3.96000 +0.40	4.10	3.60	3.68	54,218
20 Aug 25	3.56000 +0.08	3.60	3.50	3.60	15
19 Aug 25	3.48000 +0.02	3.52	3.48	3.52	50
18 Aug 25	3.46000 +0.06	3.50	3.42	3.42	1,565
15 Aug 25	3.40000 +0.00	3.40	3.36	3.40	1,120
14 Aug 25	3.40000 +0.00	3.40	3.40	3.40	8,611
13 Aug 25	3.40000 +0.10	3.40	3.22	3.26	8,611
12 Aug 25	3.30000 +0.10	3.38	3.28	3.28	2,588
11 Aug 25	3.20000 -0.02	3.22	3.20	3.22	2,391
08 Aug 25	3.22000 +0.00	3.28	3.22	3.28	30
07 Aug 25	3.22000 +0.00	3.22	3.22	3.22	4,250
06 Aug 25	3.22000 +0.04	3.22	3.22	3.22	4,250
05 Aug 25	3.18000 +0.00	3.18	3.10	3.10	4,250
04 Aug 25	3.18000 +0.02	3.18	3.18	3.18	5,000
01 Aug 25	3.16000 +0.02	3.16	3.16	3.16	5,000
31 Jul 25	3.14000 -0.02	3.22	3.14	3.14	5,000
30 Jul 25	3.16000 +0.02	3.16	3.10	3.10	7,500
29 Jul 25	3.14000 -0.04	3.14	3.14	3.14	22,992
28 Jul 25	3.18000 +0.06	3.18	3.08	3.10	22,992
25 Jul 25	3.12000 +0.00	3.18	3.12	3.18	5,043
24 Jul 25	3.12000 +0.08	3.30	3.12	3.28	11,124
23 Jul 25	3.04000 +0.00	3.04	3.04	3.04	17,980
22 Jul 25	3.04000 +0.10	3.10	2.96	3.00	7,125
21 Jul 25	2.94000 +0.00	3.02	2.88	3.02	29,841
18 Jul 25	2.94000 +0.04	2.94	2.90	2.90	2,725
17 Jul 25	2.90000 -0.04	2.96	2.90	2.96	2,003
16 Jul 25	2.94000 +0.00	2.94	2.94	2.94	200
15 Jul 25	2.94000 +0.04	2.96	2.94	2.94	200
14 Jul 25	2.90000 +0.06	2.90	2.90	2.90	7,661
11 Jul 25	2.84000 +0.00	2.84	2.84	2.84	7,661
10 Jul 25	2.84000 -0.02	2.88	2.84	2.88	2,500
09 Jul 25	2.86000 +0.04	2.92	2.86	2.90	2,686
08 Jul 25	2.82000 +0.02	2.82	2.82	2.82	3,087
07 Jul 25	2.80000 +0.00	2.84	2.74	2.74	3,087
04 Jul 25	2.80000 -0.04	2.92	2.80	2.90	3,274
03 Jul 25	2.84000 -0.02	2.84	2.84	2.84	60
02 Jul 25	2.86000 +0.08	2.92	2.86	2.92	60
01 Jul 25	2.78000 +0.00	2.78	2.78	2.78	7,891
30 Jun 25	2.78000 +0.00	2.78	2.78	2.78	7,891
27 Jun 25	2.78000 +0.06	2.80	2.78	2.78	2,941
26 Jun 25	2.72000 -0.04	2.76	2.72	2.76	7,304
25 Jun 25	2.76000 -0.04	2.84	2.76	2.80	879
24 Jun 25	2.80000 -0.06	2.86	2.80	2.86	4,796
23 Jun 25	2.86000 -0.04	2.86	2.86	2.86	4,568
20 Jun 25	2.90000 +0.02	2.90	2.90	2.90	1,782
19 Jun 25	2.88000 +0.02	2.90	2.86	2.90	4,568
18 Jun 25	2.86000 -0.12	3.08	2.86	3.08	6,280
17 Jun 25	2.98000 -0.12	3.02	2.92	3.02	3,380
16 Jun 25	3.10000 +0.10	3.10	3.10	3.10	1,302
13 Jun 25	3.00000 -0.10	3.00	3.00	3.00	1,302
12 Jun 25	3.10000 +0.00	3.10	3.10	3.10	1,302
11 Jun 25	3.10000 +0.00	3.10	3.10	3.10	1,302
10 Jun 25	3.10000 +0.10	3.10	3.02	3.08	1,302
09 Jun 25	3.00000 +0.00	3.00	3.00	3.00	2,258
06 Jun 25	3.00000 +0.00	3.00	3.00	3.00	1,000
05 Jun 25	3.00000 +0.00	3.00	3.00	3.00	1,000
04 Jun 25	3.00000 +0.00	3.04	3.00	3.04	1,000
03 Jun 25	3.00000 -0.10	3.06	2.96	3.00	3,172
02 Jun 25	3.10000 +0.00	3.10	3.02	3.02	362
30 May 25	3.10000 -0.02	3.10	3.06	3.06	1,000
29 May 25	3.12000 +0.02	3.16	3.12	3.16	49
28 May 25	3.10000 +0.06	3.16	3.10	3.10	4,000
27 May 25	3.04000 -0.06	3.06	3.02	3.06	7,443
26 May 25	3.10000 -0.04	3.18	3.04	3.10	8,722
23 May 25	3.14000 +0.02	3.20	3.14	3.16	23,578
22 May 25	3.12000 +0.00	3.14	3.12	3.14	367
21 May 25	3.12000 +0.02	3.12	3.10	3.10	1,500
20 May 25	3.10000 +0.00	3.14	3.08	3.12	3,500
19 May 25	3.10000 +0.02	3.10	3.10	3.10	1,111
16 May 25	3.08000 -0.06	3.14	3.08	3.10	1,111
15 May 25	3.14000 +0.10	3.14	3.02	3.02	2,764
14 May 25	3.04000 +0.00	3.04	3.04	3.04	0
13 May 25	3.04000 -0.06	3.08	3.04	3.06	4,692
12 May 25	3.10000 -0.02	3.18	3.08	3.18	3,747
09 May 25	3.12000 +0.04	3.12	3.08	3.08	2
08 May 25	3.08000 -0.04	3.14	3.08	3.14	3,084
07 May 25	3.12000 +0.04	3.16	3.06	3.12	1,839
06 May 25	3.08000 +0.04	3.18	3.06	3.06	6,374
05 May 25	3.04000 +0.04	3.10	2.96	3.04	17,249
02 May 25	3.00000 -0.02	3.02	3.00	3.00	12,856
30 Apr 25	3.02000 +0.00	3.08	2.98	3.08	8,700
29 Apr 25	3.02000 +0.12	3.08	2.94	2.94	28,092
28 Apr 25	2.90000 +0.16	3.00	2.74	2.74	24,750
25 Apr 25	2.74000 +0.04	2.76	2.70	2.70	4,629
24 Apr 25	2.70000 +0.20	2.74	2.50	2.50	40,739
23 Apr 25	2.50000 +0.06	2.50	2.48	2.48	627
22 Apr 25	2.44000 +0.00	2.44	2.44	2.44	0
17 Apr 25	2.44000 -0.02	2.48	2.44	2.48	100
16 Apr 25	2.46000 +0.00	2.46	2.46	2.46	1,000
15 Apr 25	2.46000 -0.04	2.48	2.46	2.48	4,200
14 Apr 25	2.50000 +0.10	2.54	2.38	2.38	2,431
11 Apr 25	2.40000 -0.08	2.50	2.40	2.50	2,372
10 Apr 25	2.48000 +0.06	2.52	2.40	2.48	2,439
09 Apr 25	2.42000 -0.14	2.42	2.42	2.42	0
08 Apr 25	2.56000 +0.22	2.56	2.38	2.38	6,735
07 Apr 25	2.34000 +0.00	2.38	2.34	2.38	4,273
04 Apr 25	2.34000 -0.02	2.38	2.34	2.38	3,786
03 Apr 25	2.36000 -0.14	2.38	2.36	2.38	17,091
02 Apr 25	2.50000 -0.04	2.50	2.50	2.50	1,580
01 Apr 25	2.54000 -0.02	2.60	2.54	2.60	10
31 Mar 25	2.56000 +0.00	2.62	2.56	2.62	4
28 Mar 25	2.56000 -0.06	2.62	2.56	2.62	569
27 Mar 25	2.62000 +0.06	2.62	2.60	2.60	46
26 Mar 25	2.56000 +0.02	2.56	2.56	2.56	10
25 Mar 25	2.54000 -0.02	2.62	2.54	2.58	6,583
24 Mar 25	2.56000 +0.00	2.56	2.54	2.54	500
21 Mar 25	2.56000 +0.02	2.56	2.56	2.56	0
20 Mar 25	2.54000 +0.00	2.54	2.54	2.54	0
19 Mar 25	2.54000 +0.00	2.54	2.54	2.54	0
18 Mar 25	2.54000 -0.02	2.54	2.54	2.54	0
17 Mar 25	2.56000 +0.04	2.56	2.48	2.48	1,609
14 Mar 25	2.52000 +0.00	2.52	2.48	2.50	3,323
13 Mar 25	2.52000 +0.02	2.52	2.48	2.48	3,231
12 Mar 25	2.50000 +0.02	2.50	2.48	2.48	8,446
11 Mar 25	2.48000 -0.08	2.52	2.46	2.52	10,745
10 Mar 25	2.56000 -0.10	2.64	2.52	2.64	4,040
07 Mar 25	2.66000 +0.08	2.66	2.54	2.54	9,450
06 Mar 25	2.58000 +0.12	2.60	2.40	2.40	55,139
05 Mar 25	2.46000 -0.08	2.54	2.46	2.54	13,552
04 Mar 25	2.54000 +0.00	2.56	2.54	2.56	37
03 Mar 25	2.54000 -0.02	2.54	2.54	2.54	5,000
28 Feb 25	2.56000 -0.02	2.58	2.50	2.58	13,280
27 Feb 25	2.58000 +0.12	2.64	2.48	2.48	24,860
26 Feb 25	2.46000 -0.04	2.50	2.42	2.48	19,890
25 Feb 25	2.50000 +0.14	2.50	2.40	2.40	15,715
24 Feb 25	2.36000 -0.06	2.50	2.36	2.40	24,359
21 Feb 25	2.42000 +0.08	2.42	2.36	2.36	13,948
20 Feb 25	2.34000 +0.06	2.36	2.24	2.24	8,680
19 Feb 25	2.28000 +0.22	2.30	2.06	2.06	33,095
18 Feb 25	2.06000 +0.02	2.10	2.02	2.02	62,475
17 Feb 25	2.04000 +0.05	2.08	2.00	2.04	18,844
14 Feb 25	1.99000 -0.01	1.99	1.99	1.99	0
13 Feb 25	2.00000 -0.04	2.04	2.00	2.02	6,551
12 Feb 25	2.04000 +0.00	2.04	2.02	2.02	2,208
11 Feb 25	2.04000 -0.02	2.06	2.04	2.06	500
10 Feb 25	2.06000 +0.02	2.06	2.04	2.06	979
07 Feb 25	2.04000 +0.00	2.04	2.02	2.02	1,015
06 Feb 25	2.04000 +0.00	2.04	2.02	2.02	8,066
05 Feb 25	2.04000 +0.00	2.04	2.04	2.04	0
04 Feb 25	2.04000 +0.02	2.06	2.00	2.02	14,327
03 Feb 25	2.02000 +0.04	2.02	1.98	1.98	2,642
31 Jan 25	1.98000 -0.06	2.04	1.98	2.02	22,100
30 Jan 25	2.04000 +0.06	2.10	1.99	1.99	32,400
29 Jan 25	1.98000 +0.02	2.00	1.98	1.99	1,047
28 Jan 25	1.96000 +0.00	1.96	1.93	1.93	2,015
27 Jan 25	1.96000 +0.00	1.96	1.96	1.96	0
24 Jan 25	1.96000 +0.03	1.96	1.92	1.92	5
23 Jan 25	1.93000 +0.00	1.94	1.92	1.92	2,900
22 Jan 25	1.93000 +0.00	1.93	1.93	1.93	0
21 Jan 25	1.93000 -0.02	1.93	1.93	1.93	0
20 Jan 25	1.95000 -0.01	1.97	1.94	1.97	2,956
17 Jan 25	1.96000 +0.02	1.99	1.94	1.94	2,844
16 Jan 25	1.94000 +0.00	1.94	1.94	1.94	0
15 Jan 25	1.94000 -0.02	1.94	1.94	1.94	500
14 Jan 25	1.96000 +0.00	2.00	1.94	2.00	58
13 Jan 25	1.96000 -0.01	1.98	1.94	1.98	3,001
10 Jan 25	1.97000 +0.02	2.00	1.92	1.97	17,802
09 Jan 25	1.95000 +0.02	2.00	1.94	1.94	7,000
08 Jan 25	1.93000 +0.00	1.94	1.92	1.94	1,717
07 Jan 25	1.93000 -0.01	1.95	1.92	1.95	6,673
06 Jan 25	1.94000 +0.01	1.98	1.92	1.96	7,999
03 Jan 25	1.93000 -0.01	1.93	1.92	1.93	6,644
02 Jan 25	1.94000 -0.04	1.95	1.94	1.95	533
30 Dec 24	1.98000 -0.01	1.98	1.92	1.93	32,805
27 Dec 24	1.99000 +0.00	2.04	1.99	2.00	500
23 Dec 24	1.99000 -0.03	2.04	1.96	2.04	1,450
20 Dec 24	2.02000 -0.04	2.08	2.02	2.08	2,046
19 Dec 24	2.06000 +0.02	2.08	1.95	1.98	66,070
18 Dec 24	2.04000 +0.00	2.04	1.98	1.98	12
17 Dec 24	2.04000 -0.06	2.10	1.98	2.02	28,614
16 Dec 24	2.10000 +0.26	2.10	1.85	1.85	24,595
13 Dec 24	1.84000 -0.04	1.90	1.84	1.84	7,117
12 Dec 24	1.88000 +0.11	1.88	1.78	1.78	5,070
11 Dec 24	1.77000 +0.04	1.77	1.76	1.76	2,485
10 Dec 24	1.73000 +0.00	1.76	1.73	1.74	10,869
09 Dec 24	1.73000 +0.05	1.73	1.70	1.70	13,369
06 Dec 24	1.68000 +0.01	1.72	1.68	1.72	15,000
05 Dec 24	1.67000 -0.04	1.70	1.65	1.67	19,944
04 Dec 24	1.71000 +0.02	1.75	1.69	1.69	11,260
03 Dec 24	1.69000 +0.03	1.69	1.60	1.64	13,465
02 Dec 24	1.66000 -0.04	1.70	1.65	1.67	12,887
29 Nov 24	1.70000 +0.01	1.70	1.70	1.70	0
28 Nov 24	1.69000 -0.03	1.70	1.69	1.70	4,000
27 Nov 24	1.72000 +0.00	1.72	1.72	1.72	0
26 Nov 24	1.72000 +0.02	1.72	1.72	1.72	0
25 Nov 24	1.70000 -0.01	1.71	1.70	1.71	2,000
22 Nov 24	1.71000 +0.03	1.71	1.71	1.71	0
21 Nov 24	1.68000 -0.13	1.72	1.68	1.72	8,700
20 Nov 24	1.81000 +0.11	1.81	1.73	1.73	2,228
19 Nov 24	1.70000 -0.01	1.70	1.70	1.70	200
18 Nov 24	1.71000 -0.01	1.71	1.64	1.65	7,508
15 Nov 24	1.72000 +0.06	1.75	1.69	1.69	12,831
14 Nov 24	1.66000 -0.07	1.71	1.66	1.71	3,235
13 Nov 24	1.73000 -0.01	1.81	1.72	1.81	225
12 Nov 24	1.74000 -0.02	1.74	1.74	1.74	0
11 Nov 24	1.76000 +0.00	1.76	1.76	1.76	0
08 Nov 24	1.76000 -0.09	1.85	1.76	1.80	18,612
07 Nov 24	1.85000 +0.12	1.89	1.77	1.77	8,172
06 Nov 24	1.73000 +0.03	1.73	1.66	1.66	10,001
05 Nov 24	1.70000 +0.02	1.75	1.70	1.74	53
04 Nov 24	1.68000 +0.02	1.70	1.65	1.69	10,096
01 Nov 24	1.66000 -0.03	1.66	1.66	1.66	0
31 Oct 24	1.69000 +0.00	1.71	1.69	1.71	1,176
30 Oct 24	1.69000 +0.00	1.69	1.69	1.69	0
29 Oct 24	1.69000 +0.00	1.69	1.68	1.68	48
28 Oct 24	1.69000 +0.00	1.71	1.69	1.71	79
25 Oct 24	1.69000 +0.00	1.69	1.69	1.69	0
24 Oct 24	1.69000 -0.02	1.72	1.69	1.70	7,067
23 Oct 24	1.71000 +0.03	1.71	1.70	1.70	5,932
22 Oct 24	1.68000 -0.06	1.70	1.68	1.70	56
21 Oct 24	1.74000 -0.02	1.75	1.73	1.74	3,015
18 Oct 24	1.76000 +0.00	1.76	1.73	1.75	8,386
17 Oct 24	1.76000 -0.02	1.76	1.74	1.74	11,074
16 Oct 24	1.78000 +0.05	1.78	1.65	1.70	8,788
15 Oct 24	1.73000 -0.05	1.78	1.71	1.78	2,258
14 Oct 24	1.78000 +0.08	1.79	1.71	1.74	22,399
11 Oct 24	1.70000 -0.06	1.70	1.66	1.67	4,500
10 Oct 24	1.76000 +0.02	1.76	1.67	1.67	3,344
09 Oct 24	1.74000 -0.03	1.76	1.68	1.70	6,724
08 Oct 24	1.77000 -0.06	1.77	1.74	1.74	2,550
07 Oct 24	1.83000 +0.13	1.83	1.68	1.68	13,239
04 Oct 24	1.70000 -0.01	1.75	1.70	1.70	10,171
03 Oct 24	1.71000 -0.04	1.71	1.71	1.71	0
02 Oct 24	1.75000 +0.01	1.75	1.74	1.74	2,376
01 Oct 24	1.74000 -0.01	1.74	1.74	1.74	787
30 Sep 24	1.75000 +0.00	1.75	1.70	1.70	5,571
27 Sep 24	1.75000 -0.01	1.81	1.72	1.72	10,323
26 Sep 24	1.76000 +0.00	1.76	1.76	1.76	0
25 Sep 24	1.76000 -0.03	1.76	1.76	1.76	0
24 Sep 24	1.79000 -0.01	1.84	1.79	1.83	3,000
23 Sep 24	1.80000 +0.04	1.83	1.75	1.78	3,948
20 Sep 24	1.76000 -0.03	1.76	1.76	1.76	0
19 Sep 24	1.79000 -0.01	1.82	1.78	1.78	446
18 Sep 24	1.80000 -0.04	1.80	1.80	1.80	0
17 Sep 24	1.84000 +0.00	1.84	1.84	1.84	0
16 Sep 24	1.84000 -0.01	1.85	1.84	1.85	809
13 Sep 24	1.85000 +0.02	1.90	1.85	1.89	171
12 Sep 24	1.83000 +0.01	1.83	1.83	1.83	0
11 Sep 24	1.82000 +0.00	1.82	1.82	1.82	0
10 Sep 24	1.82000 -0.02	1.88	1.82	1.86	8,001
09 Sep 24	1.84000 +0.01	1.84	1.84	1.84	0
06 Sep 24	1.83000 +0.08	1.87	1.76	1.76	6,925
05 Sep 24	1.75000 -0.12	1.84	1.75	1.84	1,195
04 Sep 24	1.87000 +0.00	1.87	1.84	1.84	100
03 Sep 24	1.87000 +0.00	1.87	1.84	1.84	705
02 Sep 24	1.87000 -0.01	1.87	1.87	1.87	0
30 Aug 24	1.88000 -0.01	1.93	1.88	1.93	700
29 Aug 24	1.89000 +0.02	1.89	1.89	1.89	0
28 Aug 24	1.87000 -0.05	1.90	1.87	1.90	3,520
27 Aug 24	1.92000 +0.06	1.92	1.90	1.90	3,187
26 Aug 24	1.86000 +0.01	1.90	1.86	1.89	3,107
23 Aug 24	1.85000 +0.00	1.85	1.85	1.85	0
22 Aug 24	1.85000 +0.00	1.85	1.85	1.85	0
21 Aug 24	1.85000 -0.03	1.89	1.85	1.86	2,267
20 Aug 24	1.88000 -0.02	1.88	1.88	1.88	0
19 Aug 24	1.90000 +0.04	1.90	1.86	1.86	10
16 Aug 24	1.86000 -0.03	1.86	1.86	1.86	0
15 Aug 24	1.89000 +0.00	1.89	1.83	1.83	50
14 Aug 24	1.89000 -0.05	2.00	1.89	2.00	4,735
13 Aug 24	1.94000 +0.00	1.94	1.94	1.94	0
12 Aug 24	1.94000 -0.02	1.94	1.92	1.92	100
09 Aug 24	1.96000 +0.01	1.99	1.96	1.99	5
08 Aug 24	1.95000 +0.05	1.95	1.95	1.95	0
07 Aug 24	1.90000 +0.00	1.90	1.90	1.90	50
06 Aug 24	1.90000 +0.04	1.95	1.90	1.95	100
05 Aug 24	1.86000 -0.18	1.98	1.82	1.98	2,615
02 Aug 24	2.04000 +0.04	2.04	1.95	1.95	1,000
01 Aug 24	2.00000 +0.00	2.00	2.00	2.00	0
31 Jul 24	2.00000 +0.06	2.00	2.00	2.00	660
30 Jul 24	1.94000 +0.00	1.94	1.94	1.94	0
29 Jul 24	1.94000 -0.08	1.94	1.94	1.94	0
26 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
25 Jul 24	2.04000 +0.13	2.04	2.04	2.04	141
24 Jul 24	1.91000 -0.09	1.98	1.91	1.98	100
23 Jul 24	2.00000 +0.07	2.00	1.87	1.88	8,594
22 Jul 24	1.93000 -0.11	1.97	1.93	1.96	5,348
19 Jul 24	2.04000 +0.04	2.04	2.04	2.04	0
18 Jul 24	2.00000 -0.06	2.00	1.96	1.98	2,565
17 Jul 24	2.06000 +0.04	2.06	2.04	2.04	5,842
16 Jul 24	2.02000 -0.02	2.02	2.00	2.00	2,351
15 Jul 24	2.04000 +0.02	2.10	2.00	2.04	17,049
12 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
11 Jul 24	2.04000 +0.00	2.04	2.00	2.00	2,351
10 Jul 24	2.04000 +0.00	2.04	2.00	2.00	777
09 Jul 24	2.04000 +0.02	2.06	2.04	2.06	76
08 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
05 Jul 24	2.04000 -0.02	2.04	2.04	2.04	0
04 Jul 24	2.06000 +0.00	2.06	2.02	2.02	258
03 Jul 24	2.06000 -0.06	2.06	2.06	2.06	0
02 Jul 24	2.12000 +0.08	2.12	2.00	2.00	8
01 Jul 24	2.04000 +0.00	2.04	2.04	2.04	0
28 Jun 24	2.04000 -0.02	2.04	2.00	2.00	5,029
27 Jun 24	2.06000 +0.02	2.06	2.06	2.06	0
26 Jun 24	2.04000 -0.02	2.04	2.04	2.04	0
25 Jun 24	2.06000 +0.00	2.10	2.02	2.08	13,469
24 Jun 24	2.06000 +0.00	2.06	2.00	2.02	3,590
21 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
20 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
19 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
18 Jun 24	2.06000 -0.08	2.14	2.06	2.08	2,236
17 Jun 24	2.14000 +0.08	2.14	2.02	2.02	11,336
14 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
13 Jun 24	2.06000 -0.02	2.06	2.06	2.06	0
12 Jun 24	2.08000 +0.00	2.08	2.04	2.04	4,000
11 Jun 24	2.08000 -0.02	2.14	2.08	2.14	850
10 Jun 24	2.10000 +0.02	2.10	2.10	2.10	0
07 Jun 24	2.08000 -0.06	2.16	2.06	2.16	9,000
06 Jun 24	2.14000 +0.02	2.14	2.08	2.08	1,791
05 Jun 24	2.12000 +0.00	2.12	2.12	2.12	0
04 Jun 24	2.12000 +0.02	2.12	2.12	2.12	0
03 Jun 24	2.10000 -0.02	2.12	2.10	2.12	550
31 May 24	2.12000 +0.02	2.12	2.02	2.02	2,500
30 May 24	2.10000 +0.04	2.16	2.10	2.10	1,098
29 May 24	2.06000 -0.06	2.06	2.06	2.06	0
28 May 24	2.12000 -0.02	2.12	2.10	2.10	100
27 May 24	2.14000 +0.04	2.16	2.06	2.06	2,750
24 May 24	2.10000 -0.02	2.10	2.10	2.10	0
23 May 24	2.12000 +0.00	2.18	2.08	2.08	877
22 May 24	2.12000 -0.02	2.12	2.12	2.12	0
21 May 24	2.14000 +0.02	2.14	2.14	2.14	0
20 May 24	2.12000 +0.00	2.12	2.12	2.12	0
17 May 24	2.12000 +0.00	2.12	2.12	2.12	0
16 May 24	2.12000 -0.02	2.12	2.10	2.10	916
15 May 24	2.14000 +0.00	2.14	2.14	2.14	0
14 May 24	2.14000 +0.00	2.14	2.10	2.10	555
13 May 24	2.14000 +0.00	2.14	2.14	2.14	0
10 May 24	2.14000 +0.00	2.14	2.14	2.14	0
09 May 24	2.14000 +0.00	2.14	2.14	2.14	0
08 May 24	2.14000 +0.00	2.14	2.14	2.14	0
07 May 24	2.14000 -0.02	2.20	2.10	2.10	6,150
06 May 24	2.16000 +0.02	2.16	2.16	2.16	0
03 May 24	2.14000 -0.02	2.14	2.14	2.14	0
02 May 24	2.16000 +0.02	2.16	2.16	2.16	0
30 Apr 24	2.14000 -0.02	2.20	2.14	2.20	6,000
29 Apr 24	2.16000 +0.00	2.16	2.16	2.16	0
26 Apr 24	2.16000 -0.02	2.20	2.16	2.20	105
25 Apr 24	2.18000 +0.00	2.18	2.18	2.18	0
24 Apr 24	2.18000 -0.08	2.20	2.18	2.20	2,000
23 Apr 24	2.26000 +0.04	2.30	2.24	2.24	9,275
22 Apr 24	2.22000 +0.04	2.22	2.20	2.20	3,200
19 Apr 24	2.18000 +0.00	2.20	2.18	2.20	2,000
18 Apr 24	2.18000 -0.06	2.26	2.16	2.26	3,392
17 Apr 24	2.24000 +0.00	2.26	2.22	2.26	9,476
16 Apr 24	2.24000 +0.04	2.24	2.20	2.22	13,100
15 Apr 24	2.20000 +0.00	2.20	2.20	2.20	0
12 Apr 24	2.20000 -0.04	2.20	2.20	2.20	474
11 Apr 24	2.24000 +0.00	2.24	2.22	2.24	7,000
10 Apr 24	2.24000 +0.00	2.24	2.20	2.20	1,000
09 Apr 24	2.24000 +0.06	2.26	2.20	2.20	3,868
08 Apr 24	2.18000 -0.08	2.20	2.18	2.20	132
05 Apr 24	2.26000 +0.08	2.26	2.18	2.20	59,974
04 Apr 24	2.18000 +0.08	2.20	2.12	2.12	14,100
03 Apr 24	2.10000 +0.00	2.10	2.10	2.10	0
02 Apr 24	2.10000 -0.04	2.12	2.10	2.12	1,409
28 Mar 24	2.14000 +0.06	2.14	2.10	2.10	4,000
27 Mar 24	2.08000 +0.06	2.08	2.02	2.04	4,728
26 Mar 24	2.02000 -0.04	2.06	1.98	2.00	17,000
25 Mar 24	2.06000 +0.04	2.06	2.02	2.02	2,203
22 Mar 24	2.02000 -0.04	2.02	2.00	2.00	2,000
21 Mar 24	2.06000 +0.06	2.08	2.06	2.06	4,015
20 Mar 24	2.00000 +0.04	2.00	2.00	2.00	0
19 Mar 24	1.96000 -0.08	1.96	1.94	1.94	480
18 Mar 24	2.04000 +0.02	2.08	2.04	2.08	348
15 Mar 24	2.02000 +0.04	2.04	2.02	2.04	100
14 Mar 24	1.98000 +0.04	1.98	1.98	1.98	0
13 Mar 24	1.94000 -0.14	2.06	1.87	2.06	1,767
12 Mar 24	2.08000 +0.12	2.10	2.02	2.02	9,041
11 Mar 24	1.96000 +0.06	1.96	1.94	1.94	2,000
08 Mar 24	1.90000 -0.07	1.90	1.86	1.90	2,250
07 Mar 24	1.97000 +0.07	2.02	1.95	1.96	4,606
06 Mar 24	1.90000 -0.04	1.97	1.87	1.97	700
05 Mar 24	1.94000 -0.02	1.97	1.94	1.97	7,000
04 Mar 24	1.96000 +0.09	2.00	1.90	1.90	600
01 Mar 24	1.87000 -0.06	1.99	1.87	1.94	7,842
29 Feb 24	1.93000 +0.13	1.93	1.80	1.80	11,700
28 Feb 24	1.80000 -0.26	2.10	1.78	2.10	52,687
27 Feb 24	2.06000 -0.12	2.10	2.04	2.10	13,397
26 Feb 24	2.18000 -0.06	2.24	2.14	2.24	8,870
23 Feb 24	2.24000 -0.02	2.32	2.24	2.32	3,000
22 Feb 24	2.26000 -0.02	2.32	2.24	2.24	1,265
21 Feb 24	2.28000 +0.00	2.28	2.28	2.28	0
20 Feb 24	2.28000 +0.02	2.30	2.28	2.30	2,000
19 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
16 Feb 24	2.26000 +0.00	2.26	2.20	2.20	120
15 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
14 Feb 24	2.26000 +0.02	2.26	2.26	2.26	1,811
13 Feb 24	2.24000 +0.00	2.24	2.16	2.16	2,000
12 Feb 24	2.24000 +0.14	2.24	2.20	2.20	2,000
09 Feb 24	2.10000 -0.16	2.24	2.10	2.14	4,390
08 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
07 Feb 24	2.26000 +0.00	2.26	2.18	2.20	986
06 Feb 24	2.26000 +0.02	2.32	2.26	2.30	2,173
05 Feb 24	2.24000 +0.00	2.24	2.24	2.24	0
02 Feb 24	2.24000 +0.02	2.24	2.24	2.24	0
01 Feb 24	2.22000 -0.04	2.22	2.22	2.22	0
31 Jan 24	2.26000 +0.02	2.30	2.18	2.18	600
30 Jan 24	2.24000 -0.10	2.24	2.24	2.24	0
29 Jan 24	2.34000 +0.04	2.34	2.34	2.34	0
26 Jan 24	2.30000 +0.00	2.30	2.26	2.28	125
25 Jan 24	2.30000 -0.02	2.34	2.28	2.34	1,017
24 Jan 24	2.32000 +0.06	2.34	2.32	2.32	10,000
23 Jan 24	2.26000 +0.02	2.26	2.26	2.26	0
22 Jan 24	2.24000 -0.10	2.32	2.24	2.32	2,128
19 Jan 24	2.34000 -0.02	2.34	2.34	2.34	0
18 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
17 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
16 Jan 24	2.36000 -0.04	2.40	2.36	2.40	19,000
15 Jan 24	2.40000 +0.00	2.40	2.40	2.40	0
12 Jan 24	2.40000 +0.00	2.48	2.38	2.48	12,100
11 Jan 24	2.40000 +0.04	2.42	2.36	2.38	5,651
10 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
09 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
08 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
05 Jan 24	2.36000 -0.04	2.40	2.32	2.36	10,000
04 Jan 24	2.40000 +0.00	2.40	2.40	2.40	0
03 Jan 24	2.40000 -0.04	2.40	2.40	2.40	0
02 Jan 24	2.44000 +0.00	2.44	2.44	2.44	0
29 Dec 23	2.44000 +0.00	2.44	2.44	2.44	0
28 Dec 23	2.44000 +0.00	2.44	2.40	2.40	250
27 Dec 23	2.44000 +0.00	2.44	2.40	2.40	250
22 Dec 23	2.44000 -0.02	2.50	2.44	2.50	5
21 Dec 23	2.46000 +0.02	2.50	2.40	2.40	5,460
20 Dec 23	2.44000 +0.06	2.50	2.44	2.44	3,596
19 Dec 23	2.38000 -0.04	2.38	2.38	2.38	0
18 Dec 23	2.42000 +0.04	2.42	2.40	2.40	2,617
15 Dec 23	2.38000 +0.04	2.38	2.38	2.38	0
14 Dec 23	2.34000 -0.04	2.38	2.30	2.32	2,092
13 Dec 23	2.38000 -0.02	2.46	2.38	2.46	3,056
12 Dec 23	2.40000 +0.08	2.40	2.40	2.40	2,500
11 Dec 23	2.32000 +0.02	2.36	2.26	2.26	202
08 Dec 23	2.30000 -0.04	2.32	2.26	2.32	700
07 Dec 23	2.34000 +0.00	2.34	2.34	2.34	0
06 Dec 23	2.34000 +0.04	2.36	2.24	2.24	696
05 Dec 23	2.30000 -0.08	2.32	2.30	2.32	2,100
04 Dec 23	2.38000 -0.08	2.38	2.36	2.36	150
01 Dec 23	2.46000 +0.04	2.46	2.36	2.36	228
30 Nov 23	2.42000 +0.08	2.42	2.30	2.30	2,950
29 Nov 23	2.34000 +0.08	2.34	2.16	2.22	11,229
28 Nov 23	2.26000 +0.00	2.26	2.26	2.26	0
27 Nov 23	2.26000 +0.00	2.26	2.26	2.26	0
24 Nov 23	2.26000 +0.02	2.26	2.26	2.26	0
23 Nov 23	2.24000 -0.02	2.24	2.20	2.22	766
22 Nov 23	2.26000 +0.08	2.26	2.22	2.22	98
21 Nov 23	2.18000 -0.04	2.18	2.18	2.18	0
20 Nov 23	2.22000 +0.04	2.24	2.22	2.24	1,951
17 Nov 23	2.18000 +0.00	2.18	2.14	2.14	1,133
16 Nov 23	2.18000 +0.02	2.20	2.14	2.20	345
15 Nov 23	2.16000 +0.00	2.16	2.16	2.16	0
14 Nov 23	2.16000 +0.04	2.24	2.14	2.14	6,957
13 Nov 23	2.12000 +0.06	2.12	2.12	2.12	2,000
10 Nov 23	2.06000 -0.02	2.12	2.06	2.12	101
09 Nov 23	2.08000 +0.00	2.08	2.08	2.08	0
08 Nov 23	2.08000 +0.00	2.12	2.08	2.10	2,922
07 Nov 23	2.08000 +0.00	2.14	2.08	2.14	10,822
06 Nov 23	2.08000 -0.08	2.14	2.08	2.10	3,100
03 Nov 23	2.16000 +0.04	2.16	2.06	2.10	11,808
02 Nov 23	2.12000 -0.04	2.12	2.12	2.12	0
01 Nov 23	2.16000 +0.04	2.16	2.16	2.16	0
31 Oct 23	2.12000 +0.06	2.12	2.12	2.12	0
30 Oct 23	2.06000 -0.06	2.06	2.06	2.06	0
27 Oct 23	2.12000 +0.06	2.14	2.00	2.04	17,295
26 Oct 23	2.06000 +0.04	2.08	1.98	2.02	12,365
25 Oct 23	2.02000 +0.03	2.02	2.02	2.02	0
24 Oct 23	1.99000 -0.05	2.00	1.95	2.00	5,500
23 Oct 23	2.04000 -0.04	2.10	2.00	2.02	6,000
20 Oct 23	2.08000 -0.06	2.10	2.08	2.10	78
19 Oct 23	2.14000 -0.10	2.16	2.14	2.16	2,096
18 Oct 23	2.24000 +0.00	2.24	2.24	2.24	0
17 Oct 23	2.24000 +0.00	2.24	2.24	2.24	0
16 Oct 23	2.24000 -0.06	2.24	2.24	2.24	940
13 Oct 23	2.30000 -0.02	2.30	2.30	2.30	0
12 Oct 23	2.32000 -0.02	2.32	2.28	2.28	92
11 Oct 23	2.34000 +0.00	2.34	2.34	2.34	0
10 Oct 23	2.34000 -0.02	2.34	2.28	2.30	108
09 Oct 23	2.36000 +0.06	2.36	2.36	2.36	0
06 Oct 23	2.30000 -0.02	2.30	2.28	2.30	2,100
05 Oct 23	2.32000 +0.02	2.32	2.30	2.30	1,078
04 Oct 23	2.30000 +0.06	2.30	2.24	2.30	4,060
03 Oct 23	2.24000 -0.16	2.42	2.24	2.36	5,525
02 Oct 23	2.40000 +0.14	2.40	2.30	2.30	2,868
29 Sep 23	2.26000 +0.02	2.26	2.26	2.26	0
28 Sep 23	2.24000 -0.04	2.24	2.18	2.20	511
27 Sep 23	2.28000 +0.00	2.28	2.14	2.18	2,924
26 Sep 23	2.28000 -0.08	2.34	2.16	2.34	9,826
25 Sep 23	2.36000 -0.08	2.38	2.36	2.38	1,689
22 Sep 23	2.44000 +0.00	2.44	2.44	2.44	0
21 Sep 23	2.44000 -0.06	2.44	2.42	2.42	1,131
20 Sep 23	2.50000 +0.16	2.50	2.42	2.42	451
19 Sep 23	2.34000 -0.06	2.34	2.34	2.34	0
18 Sep 23	2.40000 +0.00	2.40	2.40	2.40	0
15 Sep 23	2.40000 +0.02	2.40	2.36	2.36	654
14 Sep 23	2.38000 -0.02	2.38	2.38	2.38	0
13 Sep 23	2.40000 +0.06	2.40	2.30	2.30	3,436
12 Sep 23	2.34000 -0.02	2.34	2.32	2.32	2,000
11 Sep 23	2.36000 +0.02	2.36	2.36	2.36	0
08 Sep 23	2.34000 -0.12	2.40	2.34	2.40	2,470
07 Sep 23	2.46000 +0.02	2.46	2.40	2.40	3,730
06 Sep 23	2.44000 +0.00	2.48	2.44	2.46	3,000
05 Sep 23	2.44000 +0.00	2.44	2.44	2.44	0
04 Sep 23	2.44000 -0.04	2.46	2.40	2.44	2,721
01 Sep 23	2.48000 -0.02	2.48	2.42	2.42	200
31 Aug 23	2.50000 +0.00	2.50	2.42	2.44	1,718
30 Aug 23	2.50000 -0.04	2.50	2.50	2.50	0
29 Aug 23	2.54000 +0.00	2.54	2.40	2.50	15,745
28 Aug 23	2.54000 +0.04	2.54	2.54	2.54	0
25 Aug 23	2.50000 +0.00	2.50	2.44	2.44	13
24 Aug 23	2.50000 +0.00	2.50	2.50	2.50	0
23 Aug 23	2.50000 -0.04	2.50	2.42	2.48	600
22 Aug 23	2.54000 +0.06	2.54	2.54	2.54	0
21 Aug 23	2.48000 -0.04	2.48	2.48	2.48	0
18 Aug 23	2.52000 -0.02	2.52	2.44	2.50	500
17 Aug 23	2.54000 -0.02	2.54	2.50	2.50	10
16 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
15 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
14 Aug 23	2.56000 +0.04	2.56	2.56	2.56	0
11 Aug 23	2.52000 +0.04	2.52	2.52	2.52	628
10 Aug 23	2.48000 +0.04	2.50	2.46	2.46	21,262
09 Aug 23	2.44000 +0.00	2.44	2.40	2.40	21
08 Aug 23	2.44000 +0.04	2.44	2.44	2.44	0
07 Aug 23	2.40000 +0.00	2.40	2.36	2.36	722
04 Aug 23	2.40000 -0.16	2.50	2.40	2.50	3,662
03 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
02 Aug 23	2.56000 -0.04	2.56	2.46	2.50	13,330
01 Aug 23	2.60000 +0.04	2.66	2.48	2.56	20,376
31 Jul 23	2.56000 +0.00	2.56	2.40	2.50	10,242
28 Jul 23	2.56000 +0.10	2.56	2.50	2.50	3,000
27 Jul 23	2.46000 -0.08	2.52	2.44	2.44	16,824
26 Jul 23	2.54000 +0.02	2.54	2.46	2.46	5,993
25 Jul 23	2.52000 +0.02	2.52	2.52	2.52	0
24 Jul 23	2.50000 +0.04	2.52	2.50	2.50	8,200
21 Jul 23	2.46000 +0.14	2.46	2.40	2.40	3,196
20 Jul 23	2.32000 -0.14	2.48	2.32	2.44	8,677
19 Jul 23	2.46000 -0.04	2.50	2.40	2.40	1,400
18 Jul 23	2.50000 +0.02	2.52	2.50	2.52	500
17 Jul 23	2.48000 +0.10	2.48	2.44	2.44	2,090
14 Jul 23	2.38000 +0.02	2.38	2.38	2.38	0
13 Jul 23	2.36000 -0.08	2.36	2.34	2.34	2,120
12 Jul 23	2.44000 -0.04	2.44	2.42	2.42	2,000
11 Jul 23	2.48000 -0.02	2.48	2.44	2.44	925
10 Jul 23	2.50000 +0.04	2.54	2.44	2.54	1,525
07 Jul 23	2.46000 +0.04	2.48	2.40	2.40	32,200
06 Jul 23	2.42000 -0.04	2.42	2.42	2.42	0
05 Jul 23	2.46000 -0.04	2.46	2.46	2.46	0
04 Jul 23	2.50000 +0.20	2.52	2.22	2.26	28,500
03 Jul 23	2.30000 -0.08	2.36	2.26	2.36	4,954
30 Jun 23	2.38000 +0.02	2.38	2.28	2.34	2,400
29 Jun 23	2.36000 -0.02	2.36	2.36	2.36	100
28 Jun 23	2.38000 +0.02	2.38	2.32	2.32	1,612
27 Jun 23	2.36000 -0.02	2.40	2.36	2.40	325
26 Jun 23	2.38000 +0.00	2.38	2.38	2.38	0
23 Jun 23	2.38000 +0.00	2.38	2.38	2.38	99
22 Jun 23	2.38000 +0.00	2.42	2.28	2.34	1,517
21 Jun 23	2.38000 -0.02	2.38	2.38	2.38	0
20 Jun 23	2.40000 +0.06	2.40	2.40	2.40	0
19 Jun 23	2.34000 -0.06	2.42	2.34	2.42	2,678
16 Jun 23	2.40000 +0.00	2.40	2.32	2.36	224
15 Jun 23	2.40000 +0.06	2.42	2.40	2.42	1,000
14 Jun 23	2.34000 -0.06	2.46	2.34	2.40	4,071
13 Jun 23	2.40000 +0.02	2.40	2.38	2.38	977
12 Jun 23	2.38000 +0.08	2.38	2.38	2.38	309
09 Jun 23	2.30000 +0.04	2.36	2.26	2.26	3,370
08 Jun 23	2.26000 +0.06	2.30	2.22	2.22	2,572
07 Jun 23	2.20000 +0.06	2.22	2.10	2.10	3,030
06 Jun 23	2.14000 -0.08	2.16	2.14	2.16	195
05 Jun 23	2.22000 +0.00	2.22	2.22	2.22	0
02 Jun 23	2.22000 -0.04	2.22	2.22	2.22	0
01 Jun 23	2.26000 +0.08	2.28	2.20	2.26	5,757
31 May 23	2.18000 +0.00	2.18	2.18	2.18	0
30 May 23	2.18000 +0.00	2.24	2.18	2.24	2,795
29 May 23	2.18000 -0.02	2.18	2.10	2.16	95
26 May 23	2.20000 +0.00	2.20	2.20	2.20	0
25 May 23	2.20000 -0.04	2.20	2.12	2.20	2,095
24 May 23	2.24000 +0.00	2.24	2.20	2.20	95
23 May 23	2.24000 +0.00	2.24	2.24	2.24	0
22 May 23	2.24000 +0.02	2.24	2.20	2.20	3,095
19 May 23	2.22000 +0.08	2.22	2.20	2.20	1,997
18 May 23	2.14000 -0.02	2.16	2.14	2.16	2,298
17 May 23	2.16000 +0.02	2.16	2.16	2.16	0
16 May 23	2.14000 +0.02	2.14	2.08	2.08	2,582
15 May 23	2.12000 +0.02	2.12	2.06	2.06	149
12 May 23	2.10000 +0.00	2.10	2.10	2.10	0
11 May 23	2.10000 +0.06	2.14	2.10	2.14	100
10 May 23	2.04000 -0.16	2.18	2.04	2.18	4,298
09 May 23	2.20000 -0.02	2.20	2.18	2.18	6,500
08 May 23	2.22000 -0.02	2.22	2.16	2.18	1,000
05 May 23	2.24000 +0.00	2.24	2.20	2.20	2,662
04 May 23	2.24000 +0.02	2.24	2.24	2.24	0
03 May 23	2.22000 +0.08	2.24	2.22	2.24	30
02 May 23	2.14000 +0.08	2.14	2.04	2.04	3,000
28 Apr 23	2.06000 +0.07	2.06	2.02	2.02	1,736
27 Apr 23	1.99000 +0.05	1.99	1.99	1.99	0
26 Apr 23	1.94000 -0.01	1.94	1.94	1.94	0
25 Apr 23	1.95000 -0.07	2.00	1.92	1.97	5,987
24 Apr 23	2.02000 +0.00	2.04	2.02	2.04	1,068
21 Apr 23	2.02000 -0.40	2.24	1.99	2.24	19,028
20 Apr 23	2.42000 -0.06	2.54	2.42	2.54	4,003
19 Apr 23	2.48000 +0.06	2.52	2.40	2.46	14,200
18 Apr 23	2.42000 -0.04	2.48	2.38	2.38	7,424
17 Apr 23	2.46000 +0.06	2.48	2.42	2.42	8,435
14 Apr 23	2.40000 -0.04	2.40	2.34	2.34	25
13 Apr 23	2.44000 +0.06	2.44	2.44	2.44	0
12 Apr 23	2.38000 -0.02	2.42	2.38	2.42	978
11 Apr 23	2.40000 +0.00	2.46	2.40	2.44	1,414
06 Apr 23	2.40000 -0.04	2.40	2.38	2.38	1,750
05 Apr 23	2.44000 +0.10	2.46	2.40	2.40	8,400
04 Apr 23	2.34000 +0.00	2.38	2.32	2.38	6,951
03 Apr 23	2.34000 +0.06	2.34	2.34	2.34	0
31 Mar 23	2.28000 -0.05	2.30	2.23	2.23	620
30 Mar 23	2.33000 -0.02	2.33	2.33	2.33	0
29 Mar 23	2.35000 -0.07	2.35	2.35	2.35	0
28 Mar 23	2.42000 +0.05	2.42	2.42	2.42	0
27 Mar 23	2.37000 +0.05	2.37	2.32	2.32	1,500
24 Mar 23	2.32000 +0.00	2.32	2.32	2.32	0
23 Mar 23	2.32000 +0.00	2.32	2.32	2.32	0
22 Mar 23	2.32000 +0.00	2.38	2.28	2.38	2,356
21 Mar 23	2.32000 -0.01	2.39	2.25	2.39	5,097
20 Mar 23	2.33000 -0.05	2.33	2.33	2.33	0
17 Mar 23	2.38000 -0.06	2.38	2.38	2.38	0
16 Mar 23	2.44000 +0.11	2.44	2.44	2.44	0
15 Mar 23	2.33000 -0.02	2.40	2.30	2.40	2,609
14 Mar 23	2.35000 +0.03	2.40	2.30	2.39	6,278
13 Mar 23	2.32000 -0.04	2.32	2.25	2.31	10,860
10 Mar 23	2.36000 -0.11	2.45	2.30	2.45	7,536
09 Mar 23	2.47000 +0.12	2.50	2.40	2.40	5,626
08 Mar 23	2.35000 -0.03	2.38	2.35	2.38	8,010
07 Mar 23	2.38000 +0.02	2.38	2.36	2.36	300
06 Mar 23	2.36000 -0.05	2.48	2.36	2.48	3,244
03 Mar 23	2.41000 +0.05	2.50	2.39	2.39	4,700
02 Mar 23	2.36000 -0.05	2.36	2.30	2.32	12,213
01 Mar 23	2.41000 -0.10	2.41	2.41	2.41	0
28 Feb 23	2.51000 +0.06	2.65	2.49	2.49	9,450
27 Feb 23	2.45000 +0.04	2.51	2.45	2.51	2,015
24 Feb 23	2.41000 -0.04	2.41	2.41	2.41	0
23 Feb 23	2.45000 -0.05	2.45	2.39	2.41	11,126
22 Feb 23	2.50000 +0.05	2.50	2.50	2.50	0
21 Feb 23	2.45000 -0.05	2.66	2.41	2.50	20,979
20 Feb 23	2.50000 +0.00	2.54	2.50	2.54	2,584
17 Feb 23	2.50000 +0.04	2.66	2.50	2.55	7,380
16 Feb 23	2.46000 -0.14	2.53	2.46	2.53	2,823
15 Feb 23	2.60000 -0.02	2.60	2.50	2.51	5,243
14 Feb 23	2.62000 +0.02	2.62	2.50	2.53	8,438
13 Feb 23	2.60000 +0.00	2.74	2.60	2.67	11,445
10 Feb 23	2.60000 +0.00	2.78	2.52	2.64	8,020
09 Feb 23	2.60000 +0.28	2.66	2.36	2.36	39,767
08 Feb 23	2.32000 +0.05	2.32	2.32	2.32	0
07 Feb 23	2.27000 +0.00	2.30	2.27	2.30	2,200
06 Feb 23	2.27000 +0.16	2.27	2.17	2.17	30,090
03 Feb 23	2.11000 -0.08	2.20	2.10	2.19	17,300
02 Feb 23	2.19000 +0.04	2.22	2.14	2.20	44,355
01 Feb 23	2.15000 -0.06	2.24	2.15	2.20	3,000
31 Jan 23	2.21000 -0.04	2.22	2.10	2.22	16,822
30 Jan 23	2.25000 -0.04	2.25	2.25	2.25	0
27 Jan 23	2.29000 +0.03	2.29	2.29	2.29	25
26 Jan 23	2.26000 +0.10	2.26	2.22	2.22	973
25 Jan 23	2.16000 +0.06	2.20	2.14	2.16	5,637
24 Jan 23	2.10000 -0.06	2.13	2.10	2.13	100
23 Jan 23	2.16000 +0.09	2.20	2.09	2.09	36,010
20 Jan 23	2.07000 +0.02	2.13	2.01	2.10	9,244
19 Jan 23	2.05000 +0.03	2.11	2.00	2.09	23,431
18 Jan 23	2.02000 +0.02	2.09	2.00	2.00	7,663
17 Jan 23	2.00000 +0.04	2.04	1.97	2.00	5,396
16 Jan 23	1.96000 +0.01	2.09	1.96	2.09	8,210
13 Jan 23	1.95000 +0.00	1.95	1.95	1.95	0
12 Jan 23	1.95000 +0.00	2.00	1.95	2.00	1,000
11 Jan 23	1.94500 +0.04	2.00	1.93	1.93	1,850
10 Jan 23	1.91000 +0.07	1.98	1.81	1.90	15,325
09 Jan 23	1.83500 -0.06	1.84	1.81	1.82	3,029
06 Jan 23	1.89500 +0.04	1.89	1.89	1.89	0
05 Jan 23	1.85500 -0.07	2.00	1.82	2.00	7,500
04 Jan 23	1.92500 +0.06	1.92	1.90	1.90	2,150
03 Jan 23	1.86000 +0.00	1.89	1.82	1.89	2,633
02 Jan 23	1.86000 -0.03	1.86	1.86	1.86	0
30 Dec 22	1.89500 -0.10	1.93	1.84	1.93	5,075
29 Dec 22	1.99500 +0.26	2.00	1.70	1.70	29,770
28 Dec 22	1.73000 +0.00	1.80	1.73	1.79	4,050
27 Dec 22	1.72500 +0.07	1.76	1.70	1.70	1,848
23 Dec 22	1.66000 +0.04	1.72	1.60	1.66	27,054
22 Dec 22	1.62000 -0.13	1.70	1.62	1.70	9,150
21 Dec 22	1.75000 +0.01	1.77	1.75	1.76	1,007
20 Dec 22	1.73500 -0.05	1.75	1.74	1.75	3,212
19 Dec 22	1.78500 +0.00	1.78	1.72	1.76	88,000
16 Dec 22	1.78000 -0.06	1.99	1.78	1.99	54,135
15 Dec 22	1.84000 -0.18	1.92	1.84	1.92	7,000
14 Dec 22	2.02000 +0.05	2.04	2.02	2.04	740
13 Dec 22	1.97000 +0.01	1.97	1.97	1.97	0
12 Dec 22	1.96000 -0.01	1.96	1.96	1.96	0
09 Dec 22	1.97500 +0.01	2.00	1.98	2.00	234
08 Dec 22	1.96000 +0.00	1.96	1.96	1.96	0
07 Dec 22	1.96000 -0.01	2.00	1.92	2.00	560
06 Dec 22	1.97500 -0.04	2.01	1.95	2.01	1,900
05 Dec 22	2.02000 -0.01	2.02	1.96	2.01	2,500
02 Dec 22	2.03000 +0.03	2.04	2.03	2.04	1
01 Dec 22	2.00000 -0.05	2.00	2.00	2.00	500
30 Nov 22	2.05000 +0.05	2.09	2.05	2.05	3,000
29 Nov 22	2.00000 +0.00	2.00	2.00	2.00	0
28 Nov 22	2.00000 +0.00	2.06	1.99	2.06	1,880
25 Nov 22	2.00000 +0.14	2.00	1.93	1.93	13,000
24 Nov 22	1.85500 -0.10	1.90	1.85	1.90	1,600
23 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
22 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
21 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
18 Nov 22	1.95000 -0.07	2.00	1.95	2.00	200
17 Nov 22	2.02000 -0.01	2.02	2.02	2.02	0
16 Nov 22	2.03000 -0.01	2.09	2.03	2.09	650
15 Nov 22	2.04000 +0.00	2.06	2.00	2.00	2,184
14 Nov 22	2.04000 +0.06	2.07	2.04	2.07	25
11 Nov 22	1.98000 +0.00	2.05	1.91	2.05	1,900
10 Nov 22	1.98000 +0.03	1.98	1.98	1.98	0
09 Nov 22	1.95000 -0.13	2.05	1.91	2.05	25,217
08 Nov 22	2.08000 -0.10	2.20	2.08	2.20	1,590
07 Nov 22	2.18000 -0.09	2.27	2.17	2.27	11,229
04 Nov 22	2.27000 +0.16	2.27	2.17	2.17	2,242
03 Nov 22	2.11000 -0.02	2.11	2.11	2.11	0
02 Nov 22	2.13000 +0.04	2.17	2.13	2.17	250
01 Nov 22	2.09000 +0.03	2.15	2.00	2.00	3,693
31 Oct 22	2.06000 +0.01	2.06	2.06	2.06	0
28 Oct 22	2.05000 -0.02	2.05	2.04	2.04	270
27 Oct 22	2.07000 -0.08	2.12	2.07	2.12	3,270
26 Oct 22	2.15000 +0.00	2.15	2.15	2.15	0
25 Oct 22	2.15000 -0.10	2.15	2.15	2.15	150
24 Oct 22	2.25000 +0.01	2.25	2.20	2.20	4,849
21 Oct 22	2.24000 -0.09	2.33	2.24	2.33	65
20 Oct 22	2.33000 +0.08	2.37	2.30	2.30	500
19 Oct 22	2.25000 -0.01	2.28	2.25	2.28	141
18 Oct 22	2.26000 +0.01	2.26	2.26	2.26	0
17 Oct 22	2.25000 +0.05	2.25	2.25	2.25	0
14 Oct 22	2.20000 -0.13	2.31	2.20	2.31	2,704
13 Oct 22	2.33000 +0.00	2.42	2.33	2.42	1,000
12 Oct 22	2.33000 +0.10	2.42	2.25	2.25	18,907
11 Oct 22	2.23000 +0.20	2.25	2.05	2.05	17,204
10 Oct 22	2.03000 +0.07	2.03	1.97	1.97	5,300
07 Oct 22	1.95500 +0.00	1.96	1.96	1.96	0
06 Oct 22	1.95500 +0.00	1.96	1.96	1.96	0
05 Oct 22	1.96000 +0.23	2.04	1.68	1.68	20,626
04 Oct 22	1.73000 +0.18	1.74	1.66	1.70	5,790
03 Oct 22	1.55000 +0.02	1.55	1.55	1.55	0
30 Sep 22	1.52500 -0.03	1.59	1.50	1.59	1,453
29 Sep 22	1.56000 -0.02	1.56	1.52	1.55	216
28 Sep 22	1.57500 -0.07	1.61	1.52	1.61	7,860
27 Sep 22	1.65000 +0.05	1.65	1.65	1.65	0
26 Sep 22	1.60000 -0.05	1.66	1.60	1.66	2,934
23 Sep 22	1.65000 -0.10	1.71	1.65	1.71	2,521
22 Sep 22	1.75000 +0.01	1.75	1.75	1.75	0
21 Sep 22	1.73500 -0.05	1.74	1.74	1.74	10
20 Sep 22	1.78500 +0.00	1.82	1.78	1.82	133
19 Sep 22	1.78500 +0.00	1.78	1.76	1.76	100
16 Sep 22	1.78500 -0.18	1.83	1.78	1.82	29,940
15 Sep 22	1.96500 +0.08	1.97	1.73	1.83	37,350
14 Sep 22	1.88500 -0.07	1.90	1.86	1.90	1,120
13 Sep 22	1.95000 -0.06	2.05	1.95	2.05	1,500
12 Sep 22	2.01000 +0.00	2.01	1.97	1.97	1,900
09 Sep 22	2.01000 +0.00	2.01	2.01	2.01	0
08 Sep 22	2.01000 +0.04	2.05	2.00	2.04	5,430
07 Sep 22	1.97000 -0.09	2.04	1.97	2.04	10,616
06 Sep 22	2.06000 -0.05	2.10	2.04	2.05	9,532
05 Sep 22	2.11000 +0.00	2.11	2.05	2.05	5,501
02 Sep 22	2.11000 +0.08	2.11	2.02	2.04	1,794
01 Sep 22	2.03000 -0.08	2.04	2.02	2.04	31,556
31 Aug 22	2.11000 +0.00	2.15	2.04	2.15	400
30 Aug 22	2.11000 +0.02	2.11	2.02	2.02	2,200
29 Aug 22	2.09000 -0.27	2.36	2.09	2.36	14,800
26 Aug 22	2.36000 +0.00	2.36	2.36	2.36	0
25 Aug 22	2.36000 +0.01	2.36	2.36	2.36	0
24 Aug 22	2.35000 -0.02	2.35	2.35	2.35	0
23 Aug 22	2.37000 +0.01	2.37	2.37	2.37	0
22 Aug 22	2.36000 -0.02	2.36	2.36	2.36	0
19 Aug 22	2.38000 +0.00	2.44	2.38	2.44	11
18 Aug 22	2.38000 +0.01	2.44	2.38	2.44	80
17 Aug 22	2.37000 -0.02	2.44	2.37	2.44	100
16 Aug 22	2.39000 +0.00	2.44	2.39	2.41	2,751
15 Aug 22	2.39000 -0.02	2.41	2.39	2.41	49
12 Aug 22	2.41000 -0.01	2.44	2.41	2.44	75
11 Aug 22	2.42000 -0.03	2.44	2.42	2.44	100
10 Aug 22	2.45000 +0.01	2.49	2.45	2.49	55
09 Aug 22	2.44000 +0.05	2.49	2.44	2.49	5,633
08 Aug 22	2.39000 +0.02	2.39	2.39	2.39	0
05 Aug 22	2.37000 -0.08	2.44	2.34	2.44	840
04 Aug 22	2.45000 -0.04	2.45	2.42	2.42	8,050
03 Aug 22	2.49000 +0.00	2.49	2.40	2.41	15,050
02 Aug 22	2.49000 +0.00	2.49	2.49	2.49	50
01 Aug 22	2.49000 +0.03	2.49	2.35	2.42	166
29 Jul 22	2.46000 +0.05	2.46	2.35	2.40	150
28 Jul 22	2.41000 +0.00	2.41	2.41	2.41	0
27 Jul 22	2.41000 -0.02	2.42	2.41	2.42	2,000
26 Jul 22	2.43000 +0.02	2.44	2.41	2.43	1,933
25 Jul 22	2.41000 +0.01	2.41	2.41	2.41	0
22 Jul 22	2.40000 +0.00	2.40	2.40	2.40	0
21 Jul 22	2.40000 +0.06	2.46	2.28	2.28	6,875
20 Jul 22	2.34000 -0.04	2.34	2.30	2.30	325
19 Jul 22	2.38000 +0.05	2.38	2.36	2.36	2,285
18 Jul 22	2.33000 -0.09	2.38	2.30	2.38	2,218
15 Jul 22	2.42000 +0.05	2.42	2.42	2.42	0
14 Jul 22	2.37000 -0.05	2.37	2.37	2.37	0
13 Jul 22	2.42000 -0.02	2.42	2.42	2.42	2,000
12 Jul 22	2.44000 -0.08	2.44	2.44	2.44	4
11 Jul 22	2.52000 +0.05	2.65	2.30	2.30	11,026
08 Jul 22	2.47000 +0.05	2.55	2.47	2.55	2,012
07 Jul 22	2.42000 -0.09	2.42	2.42	2.42	0
06 Jul 22	2.51000 +0.01	2.55	2.47	2.54	2,678
05 Jul 22	2.50000 -0.11	2.55	2.50	2.55	1,367
04 Jul 22	2.61000 -0.02	2.61	2.61	2.61	0
01 Jul 22	2.63000 +0.08	2.74	2.59	2.59	5,774
30 Jun 22	2.55000 -0.38	2.83	2.55	2.82	15,019
29 Jun 22	2.93000 +0.15	2.93	2.77	2.77	14,632
28 Jun 22	2.78000 +0.05	2.86	2.72	2.72	20,000
27 Jun 22	2.73000 -0.02	2.73	2.69	2.72	553
24 Jun 22	2.75000 -0.03	2.79	2.70	2.72	807
23 Jun 22	2.78000 -0.10	2.85	2.78	2.85	2,856
22 Jun 22	2.88000 -0.01	2.88	2.86	2.86	1,050
21 Jun 22	2.89000 +0.02	2.89	2.89	2.89	0
20 Jun 22	2.87000 +0.00	2.96	2.76	2.76	128
17 Jun 22	2.87000 -0.13	2.97	2.87	2.97	230
16 Jun 22	3.00000 -0.10	3.00	2.81	2.90	4,851
15 Jun 22	3.10000 -0.07	3.14	2.99	3.14	57,626
14 Jun 22	3.17000 +0.06	3.21	3.17	3.21	996
13 Jun 22	3.11000 -0.27	3.31	3.10	3.31	5,917
10 Jun 22	3.38000 -0.02	3.43	3.36	3.43	10
09 Jun 22	3.40000 +0.02	3.40	3.36	3.36	3
08 Jun 22	3.38000 -0.04	3.40	3.36	3.40	1,030
07 Jun 22	3.42000 -0.02	3.42	3.42	3.42	0
06 Jun 22	3.44000 -0.01	3.44	3.44	3.44	0
03 Jun 22	3.45000 +0.05	3.45	3.40	3.40	48
02 Jun 22	3.40000 +0.04	3.48	3.37	3.44	912
01 Jun 22	3.36000 -0.06	3.44	3.35	3.36	818
31 May 22	3.42000 +0.04	3.42	3.36	3.36	2
30 May 22	3.38000 -0.04	3.40	3.38	3.40	183
27 May 22	3.42000 +0.05	3.44	3.39	3.43	2,075
26 May 22	3.37000 -0.01	3.43	3.37	3.43	10
25 May 22	3.38000 -0.07	3.38	3.38	3.38	0
24 May 22	3.45000 +0.00	3.45	3.40	3.40	162
23 May 22	3.45000 -0.06	3.48	3.45	3.48	148
20 May 22	3.51000 +0.06	3.52	3.45	3.45	23
19 May 22	3.45000 -0.05	3.50	3.45	3.50	356
18 May 22	3.50000 -0.04	3.51	3.50	3.51	9,001
17 May 22	3.54000 +0.02	3.57	3.44	3.44	6,295
16 May 22	3.52000 -0.05	3.52	3.28	3.50	11,251
13 May 22	3.57000 -0.05	3.57	3.54	3.54	881
12 May 22	3.62000 +0.03	3.62	3.49	3.53	8,810
11 May 22	3.59000 +0.01	3.59	3.59	3.59	0
10 May 22	3.58000 -0.01	3.58	3.53	3.53	565
09 May 22	3.59000 -0.01	3.59	3.53	3.53	283
06 May 22	3.60000 -0.04	3.60	3.60	3.60	251
05 May 22	3.64000 +0.01	3.70	3.64	3.70	3,000
04 May 22	3.63000 +0.00	3.65	3.60	3.65	1,081
03 May 22	3.63000 +0.00	3.63	3.58	3.58	3,096
02 May 22	3.63000 +0.00	3.63	3.52	3.63	324
29 Apr 22	3.63000 +0.00	3.63	3.53	3.53	687
28 Apr 22	3.63000 +0.05	3.64	3.55	3.64	1,423
27 Apr 22	3.58000 -0.07	3.65	3.50	3.64	6,261
26 Apr 22	3.65000 -0.01	3.65	3.65	3.65	70
25 Apr 22	3.66000 +0.05	3.66	3.50	3.50	2,455
22 Apr 22	3.61000 -0.22	3.80	3.50	3.80	21,943
21 Apr 22	3.83000 -0.03	3.89	3.81	3.86	3,759
20 Apr 22	3.86000 +0.03	3.90	3.84	3.84	10,048
19 Apr 22	3.83000 -0.02	3.85	3.83	3.83	10,000
14 Apr 22	3.85000 +0.02	3.85	3.85	3.85	180
13 Apr 22	3.83000 +0.02	3.86	3.81	3.86	720
12 Apr 22	3.81000 -0.04	3.81	3.80	3.80	100
11 Apr 22	3.85000 +0.00	3.89	3.85	3.89	47
08 Apr 22	3.85000 +0.01	3.89	3.85	3.89	900
07 Apr 22	3.84000 -0.12	3.90	3.75	3.90	8,226
06 Apr 22	3.96000 -0.10	3.96	3.96	3.96	0
05 Apr 22	4.06000 +0.12	4.06	3.90	3.91	3,293
04 Apr 22	3.94000 +0.21	3.94	3.84	3.85	12,586
01 Apr 22	3.73000 -0.05	3.85	3.70	3.85	5,719
31 Mar 22	3.78000 -0.07	3.80	3.78	3.80	600
30 Mar 22	3.85000 +0.05	3.90	3.74	3.80	4,251
29 Mar 22	3.80000 -0.01	3.95	3.74	3.80	6,552
28 Mar 22	3.81000 -0.14	3.90	3.81	3.90	680
25 Mar 22	3.95000 -0.02	3.95	3.84	3.93	2,873
24 Mar 22	3.97000 +0.00	4.00	3.93	4.00	3,847
23 Mar 22	3.97000 +0.04	4.00	3.97	3.99	4,548
22 Mar 22	3.93000 -0.04	3.98	3.93	3.93	2,288
21 Mar 22	3.97000 +0.04	3.97	3.90	3.90	2,410
18 Mar 22	3.93000 +0.08	3.93	3.89	3.90	1,404
17 Mar 22	3.85000 -0.08	3.88	3.85	3.88	1,137
16 Mar 22	3.93000 +0.06	3.93	3.90	3.90	400
15 Mar 22	3.87000 +0.00	3.87	3.87	3.87	0
14 Mar 22	3.87000 +0.01	3.94	3.80	3.80	4,720
11 Mar 22	3.86000 +0.15	3.86	3.86	3.86	914
10 Mar 22	3.71000 -0.13	3.82	3.71	3.79	3,260
09 Mar 22	3.84000 -0.06	3.99	3.60	3.69	3,118
08 Mar 22	3.90000 +0.10	4.03	3.80	4.03	800
07 Mar 22	3.80000 -0.10	3.80	3.60	3.70	7,065
04 Mar 22	3.90000 -0.18	4.20	3.90	4.20	1,700
03 Mar 22	4.08000 -0.13	4.17	4.00	4.13	18,239
02 Mar 22	4.21000 +0.03	4.23	4.19	4.19	54
01 Mar 22	4.18000 -0.14	4.24	4.03	4.24	7,844
28 Feb 22	4.32000 +0.12	4.39	3.76	3.98	30,744
25 Feb 22	4.20000 +0.14	4.25	4.20	4.24	4,274
24 Feb 22	4.06000 -0.35	4.30	3.90	4.10	10,965
23 Feb 22	4.41000 -0.19	4.50	4.40	4.50	3,971
22 Feb 22	4.60000 -0.08	4.60	4.39	4.51	13,833
21 Feb 22	4.68000 -0.14	4.86	4.55	4.86	10,339
18 Feb 22	4.82000 +0.00	4.88	4.74	4.88	6,195
17 Feb 22	4.82000 -0.04	4.88	4.82	4.88	4,637
16 Feb 22	4.86000 +0.04	4.89	4.70	4.89	14,394
15 Feb 22	4.82000 +0.07	4.88	4.76	4.88	7,529
14 Feb 22	4.75000 -0.29	4.90	4.75	4.86	9,355
11 Feb 22	5.04000 -0.08	5.06	5.00	5.00	7,950
10 Feb 22	5.12000 +0.02	5.20	5.04	5.20	11,033
09 Feb 22	5.10000 -0.04	5.14	5.10	5.10	8,311
08 Feb 22	5.14000 +0.06	5.20	5.08	5.10	8,808
07 Feb 22	5.08000 -0.06	5.18	5.02	5.02	8,236
04 Feb 22	5.14000 +0.12	5.14	4.96	4.96	12,373
03 Feb 22	5.02000 -0.18	5.22	5.00	5.22	8,854
02 Feb 22	5.20000 +0.04	5.20	5.08	5.14	14,730
01 Feb 22	5.16000 +0.06	5.22	5.10	5.18	6,258
31 Jan 22	5.10000 +0.23	5.38	4.91	4.91	20,290
28 Jan 22	4.87000 -0.15	5.00	4.87	5.00	9,924
27 Jan 22	5.02000 -0.02	5.10	4.91	4.91	22,245
26 Jan 22	5.04000 +0.09	5.10	4.89	4.89	15,942
25 Jan 22	4.95000 +0.15	4.95	4.70	4.70	9,864
24 Jan 22	4.80000 -0.56	5.36	4.80	5.36	69,782
21 Jan 22	5.36000 -0.06	5.42	5.24	5.38	20,432
20 Jan 22	5.42000 +0.16	5.42	5.28	5.38	48,229
19 Jan 22	5.26000 +0.02	5.38	5.24	5.24	29,539
18 Jan 22	5.24000 +0.12	5.36	5.12	5.14	52,916
17 Jan 22	5.12000 +0.00	5.18	5.04	5.10	68,613
14 Jan 22	5.12000 +0.08	5.14	5.00	5.00	80,373
13 Jan 22	5.04000 -0.66	5.10	4.82	5.10	75,891
12 Jan 22	5.70000 -0.16	5.90	5.70	5.74	24,110
11 Jan 22	5.86000 +0.00	5.86	5.60	5.80	19,853
10 Jan 22	5.86000 -0.04	5.94	5.82	5.94	17,214
07 Jan 22	5.90000 -0.02	5.94	5.86	5.94	10,565
06 Jan 22	5.92000 +0.00	5.94	5.86	5.94	9,349
05 Jan 22	5.92000 -0.02	5.94	5.90	5.94	7,671
04 Jan 22	5.94000 +0.04	5.94	5.88	5.94	9,521
03 Jan 22	5.90000 -0.04	5.94	5.90	5.94	13,080
30 Dec 21	5.94000 +0.18	5.94	5.82	5.88	25,870
29 Dec 21	5.76000 -0.18	5.92	5.76	5.92	16,324
28 Dec 21	5.94000 +0.28	5.94	5.80	5.84	37,005
27 Dec 21	5.66000 -0.20	5.88	5.66	5.86	16,112
23 Dec 21	5.86000 +0.16	5.86	5.62	5.78	31,373
22 Dec 21	5.70000 -0.18	5.80	5.68	5.80	23,379
21 Dec 21	5.88000 +0.24	5.88	5.62	5.70	29,788
20 Dec 21	5.64000 -0.06	5.68	5.60	5.60	7,125
17 Dec 21	5.70000 +0.38	5.70	5.26	5.32	45,902
16 Dec 21	5.32000 +0.10	5.32	4.98	5.20	33,565
15 Dec 21	5.22000 +0.06	5.22	5.04	5.14	18,119
14 Dec 21	5.16000 -0.04	5.18	5.10	5.18	8,914
13 Dec 21	5.20000 +0.02	5.20	5.12	5.16	8,906
10 Dec 21	5.18000 +0.00	5.18	5.06	5.16	114,545
09 Dec 21	5.18000 +0.10	5.18	5.10	5.14	8,590
08 Dec 21	5.08000 +0.08	5.08	5.04	5.04	63,827
07 Dec 21	5.00000 +0.00	5.00	4.91	4.99	72,208
06 Dec 21	5.00000 +0.12	5.02	4.90	4.95	9,411
03 Dec 21	4.88000 -0.20	5.06	4.88	5.04	18,224
02 Dec 21	5.08000 +0.08	5.12	4.90	4.94	48,700
01 Dec 21	5.00000 +0.00	5.00	4.58	4.89	22,276
30 Nov 21	5.00000 +0.22	5.00	4.70	4.79	27,039
29 Nov 21	4.78000 +0.13	4.94	4.70	4.75	16,234
26 Nov 21	4.65000 -0.19	4.77	4.61	4.77	5,503
25 Nov 21	4.84000 +0.05	4.84	4.76	4.84	3,823
24 Nov 21	4.79000 +0.14	4.80	4.68	4.68	22,246
23 Nov 21	4.65000 -0.12	4.82	4.60	4.82	27,519
22 Nov 21	4.77000 -0.09	4.97	4.75	4.81	14,337
19 Nov 21	4.86000 -0.13	4.99	4.86	4.99	7,551
18 Nov 21	4.99000 +0.01	4.99	4.90	4.99	4,902
17 Nov 21	4.98000 -0.02	5.00	4.98	5.00	28,822
16 Nov 21	5.00000 -0.06	5.00	4.90	5.00	7,744
15 Nov 21	5.06000 +0.06	5.06	4.90	4.96	6,734
12 Nov 21	5.00000 -0.08	5.00	4.93	5.00	4,889
11 Nov 21	5.08000 +0.06	5.08	5.02	5.02	5,803
10 Nov 21	5.02000 +0.02	5.04	4.92	4.92	10,029
09 Nov 21	5.00000 +0.00	5.08	4.82	5.04	27,499
08 Nov 21	5.00000 +0.00	5.14	4.91	5.14	7,614
05 Nov 21	5.00000 -0.02	5.00	5.00	5.00	7,458
04 Nov 21	5.02000 -0.04	5.10	5.00	5.08	10,991
03 Nov 21	5.06000 -0.02	5.14	5.04	5.10	6,405
02 Nov 21	5.08000 +0.04	5.08	5.00	5.00	2,162
01 Nov 21	5.04000 +0.04	5.20	5.00	5.10	22,279
29 Oct 21	5.00000 -0.20	5.38	4.93	5.20	23,261
28 Oct 21	5.20000 -0.10	5.34	5.20	5.26	5,519
27 Oct 21	5.30000 -0.14	5.44	5.24	5.44	7,865
26 Oct 21	5.44000 +0.04	5.70	5.32	5.50	30,265
25 Oct 21	5.40000 -0.20	5.68	5.34	5.60	18,385
22 Oct 21	5.60000 -0.18	5.76	5.22	5.76	26,348
21 Oct 21	5.78000 -0.06	5.86	5.68	5.86	15,035
20 Oct 21	5.84000 -0.10	5.90	5.80	5.82	14,228
19 Oct 21	5.94000 +0.04	5.98	5.82	5.82	12,743
18 Oct 21	5.90000 -0.04	5.98	5.72	5.82	6,086
15 Oct 21	5.94000 +0.04	5.98	5.88	5.90	35,075
14 Oct 21	5.90000 +0.10	5.90	5.76	5.88	4,543
13 Oct 21	5.80000 +0.04	5.88	5.74	5.80	8,439
12 Oct 21	5.76000 -0.12	5.88	5.76	5.88	3,023
11 Oct 21	5.88000 -0.04	5.90	5.80	5.90	2,499
08 Oct 21	5.92000 +0.02	5.92	5.80	5.82	4,095
07 Oct 21	5.90000 +0.08	5.96	5.78	5.78	4,114
06 Oct 21	5.82000 -0.02	5.86	5.54	5.86	18,697
05 Oct 21	5.84000 -0.06	5.94	5.74	5.84	2,807
04 Oct 21	5.90000 +0.06	5.90	5.62	5.62	11,636
01 Oct 21	5.84000 -0.10	5.90	5.80	5.80	5,695
30 Sep 21	5.94000 +0.04	5.98	5.92	5.92	1,262
29 Sep 21	5.90000 +0.02	5.90	5.86	5.86	1,376
28 Sep 21	5.88000 +0.02	5.94	5.80	5.90	3,077
27 Sep 21	5.86000 -0.06	5.90	5.82	5.90	3,056
24 Sep 21	5.92000 -0.02	6.00	5.80	6.00	2,379
23 Sep 21	5.94000 +0.00	5.98	5.94	5.98	1,988
22 Sep 21	5.94000 +0.12	5.94	5.94	5.94	2,397
21 Sep 21	5.82000 -0.08	5.88	5.70	5.88	5,254
20 Sep 21	5.90000 -0.08	5.96	5.90	5.96	4,131
17 Sep 21	5.98000 -0.02	6.00	5.90	5.94	2,840
16 Sep 21	6.00000 +0.00	6.00	5.96	5.98	2,960
15 Sep 21	6.00000 +0.02	6.00	6.00	6.00	6,842
14 Sep 21	5.98000 +0.10	6.00	5.98	6.00	2,495
13 Sep 21	5.88000 -0.12	6.02	5.80	5.86	9,902
10 Sep 21	6.00000 +0.00	6.08	6.00	6.08	2,736
09 Sep 21	6.00000 -0.10	6.00	6.00	6.00	3,413
08 Sep 21	6.10000 +0.00	6.14	6.10	6.14	3,655
07 Sep 21	6.10000 +0.10	6.14	6.06	6.06	6,256
06 Sep 21	6.00000 -0.10	6.10	6.00	6.10	5,818
03 Sep 21	6.10000 -0.04	6.16	6.06	6.10	2,497
02 Sep 21	6.14000 -0.02	6.16	6.08	6.16	5,348
01 Sep 21	6.16000 +0.16	6.20	6.00	6.00	22,991
31 Aug 21	6.00000 +0.26	6.04	5.88	5.88	53,395
30 Aug 21	5.74000 +0.04	5.74	5.72	5.74	566
27 Aug 21	5.70000 +0.00	5.80	5.70	5.80	2,341
26 Aug 21	5.70000 -0.12	5.90	5.60	5.88	4,276
25 Aug 21	5.82000 -0.04	5.82	5.68	5.70	31,858
24 Aug 21	5.86000 +0.16	5.86	5.84	5.84	2,200
23 Aug 21	5.70000 -0.30	5.90	5.60	5.90	28,494
20 Aug 21	6.00000 +0.02	6.00	5.88	5.88	222
19 Aug 21	5.98000 +0.08	6.00	5.90	6.00	1,226
18 Aug 21	5.90000 -0.02	5.90	5.90	5.90	21
17 Aug 21	5.92000 -0.04	5.96	5.80	5.96	1,493
16 Aug 21	5.96000 +0.02	5.98	5.84	5.84	989
13 Aug 21	5.94000 -0.02	5.94	5.94	5.94	351
12 Aug 21	5.96000 +0.06	6.00	5.96	5.98	447
11 Aug 21	5.90000 +0.00	6.00	5.88	5.88	5,662
10 Aug 21	5.90000 -0.04	5.94	5.90	5.94	1,404
09 Aug 21	5.94000 -0.06	6.00	5.90	5.92	6,083
06 Aug 21	6.00000 +0.06	6.00	5.84	5.96	5,655
05 Aug 21	5.94000 +0.04	5.98	5.86	5.90	25,033
04 Aug 21	5.90000 +0.18	5.90	5.72	5.80	83,589
03 Aug 21	5.72000 +0.08	5.82	5.62	5.62	11,369
02 Aug 21	5.64000 +0.18	5.72	5.58	5.60	14,632
30 Jul 21	5.46000 -0.20	5.58	5.46	5.58	1,791
29 Jul 21	5.66000 +0.16	5.72	5.60	5.60	7,021
28 Jul 21	5.50000 -0.08	5.66	5.50	5.58	2,254
27 Jul 21	5.58000 -0.12	5.58	5.58	5.58	1,319
26 Jul 21	5.70000 -0.08	5.70	5.54	5.68	1,706
23 Jul 21	5.78000 -0.02	5.80	5.68	5.80	10,205
22 Jul 21	5.80000 +0.14	5.80	5.64	5.64	6,696
21 Jul 21	5.66000 +0.08	5.80	5.64	5.64	5,526
20 Jul 21	5.58000 -0.08	5.58	5.52	5.52	1,800
19 Jul 21	5.66000 +0.16	5.70	5.50	5.70	14,418
16 Jul 21	5.50000 -0.16	5.78	5.50	5.78	4,982
15 Jul 21	5.66000 -0.26	5.90	5.52	5.90	23,898
14 Jul 21	5.92000 +0.02	6.00	5.92	6.00	58
13 Jul 21	5.90000 +0.02	5.92	5.90	5.92	585
12 Jul 21	5.88000 +0.08	6.04	5.84	5.84	4,495
09 Jul 21	5.80000 -0.06	5.90	5.78	5.78	1,283
08 Jul 21	5.86000 -0.10	5.86	5.80	5.80	1,634
07 Jul 21	5.96000 +0.02	5.98	5.96	5.98	1,497
06 Jul 21	5.94000 -0.06	6.06	5.80	5.96	19,745
05 Jul 21	6.00000 +0.00	6.00	5.78	5.86	7,897
02 Jul 21	6.00000 -0.02	6.00	5.92	6.00	4,837
01 Jul 21	6.02000 +0.06	6.14	6.00	6.00	11,479
30 Jun 21	5.96000 -0.06	6.00	5.94	5.94	2,777
29 Jun 21	6.02000 +0.00	6.08	6.00	6.00	5,495
28 Jun 21	6.02000 +0.24	6.02	5.86	5.86	13,595
25 Jun 21	5.78000 -0.20	5.92	5.78	5.92	2,391
24 Jun 21	5.98000 +0.22	5.98	5.76	5.76	6,709
23 Jun 21	5.76000 -0.02	5.76	5.76	5.76	28
22 Jun 21	5.78000 +0.02	5.78	5.78	5.78	1,478
21 Jun 21	5.76000 -0.06	5.84	5.76	5.76	1,975
18 Jun 21	5.82000 +0.04	5.82	5.82	5.82	0
17 Jun 21	5.78000 -0.06	5.88	5.76	5.88	7,067
16 Jun 21	5.84000 +0.02	5.90	5.84	5.88	2,663
15 Jun 21	5.82000 +0.20	5.94	5.72	5.72	14,718
14 Jun 21	5.62000 +0.00	5.70	5.62	5.70	1,049
11 Jun 21	5.62000 +0.00	5.70	5.62	5.70	469
10 Jun 21	5.62000 +0.04	5.66	5.60	5.66	2,775
09 Jun 21	5.58000 -0.02	5.70	5.56	5.56	6,678
08 Jun 21	5.60000 -0.10	5.90	5.58	5.74	13,575
07 Jun 21	5.70000 -0.12	5.82	5.48	5.82	26,278
04 Jun 21	5.82000 +0.02	5.84	5.80	5.82	1,833
03 Jun 21	5.80000 -0.04	5.82	5.80	5.82	298
02 Jun 21	5.84000 -0.06	5.90	5.80	5.80	9,259
01 Jun 21	5.90000 +0.16	5.90	5.80	5.80	4,500
31 May 21	5.74000 -0.10	5.80	5.72	5.72	2,865
28 May 21	5.84000 +0.02	5.84	5.76	5.84	3,399
27 May 21	5.82000 -0.02	5.90	5.82	5.90	1,036
26 May 21	5.84000 -0.16	5.96	5.80	5.96	2,930
25 May 21	6.00000 +0.08	6.00	6.00	6.00	0
21 May 21	5.92000 +0.00	6.06	5.90	6.04	12,238
20 May 21	5.92000 -0.04	5.92	5.92	5.92	118
19 May 21	5.96000 +0.02	6.10	5.96	6.00	5,402
18 May 21	5.94000 -0.02	6.08	5.92	6.00	5,775
17 May 21	5.96000 -0.10	6.04	5.82	6.00	14,841
14 May 21	6.06000 +0.10	6.06	6.06	6.06	2
13 May 21	5.96000 -0.02	5.96	5.84	5.92	13,605
12 May 21	5.98000 +0.08	6.10	5.84	5.90	9,945
11 May 21	5.90000 -0.22	6.12	5.72	6.12	29,871
10 May 21	6.12000 -0.16	6.24	6.12	6.24	12,752
07 May 21	6.28000 +0.08	6.32	6.24	6.24	4,400
06 May 21	6.20000 -0.20	6.26	6.20	6.26	417
05 May 21	6.40000 +0.00	6.40	6.14	6.36	8,033
04 May 21	6.40000 -0.20	6.52	6.36	6.52	12,533
03 May 21	6.60000 +0.00	6.66	6.40	6.56	10,792
30 Apr 21	6.60000 +0.00	6.64	6.50	6.52	4,118
29 Apr 21	6.60000 -0.02	6.68	6.60	6.60	4,634
28 Apr 21	6.62000 +0.02	6.62	6.50	6.62	6,364
27 Apr 21	6.60000 +0.00	6.66	6.52	6.54	6,854
26 Apr 21	6.60000 +0.10	6.60	6.46	6.58	14,394
23 Apr 21	6.50000 -0.04	6.60	6.50	6.56	7,214
22 Apr 21	6.54000 +0.02	6.58	6.40	6.58	7,803
21 Apr 21	6.52000 -0.14	6.62	6.26	6.62	24,700
20 Apr 21	6.66000 -0.16	6.94	6.66	6.88	24,080
19 Apr 21	6.82000 +0.12	6.96	6.70	6.70	12,630
16 Apr 21	6.70000 +0.06	6.70	6.50	6.50	11,213
15 Apr 21	6.64000 +0.18	6.68	6.44	6.44	20,552
14 Apr 21	6.46000 -0.02	6.70	6.46	6.50	6,983
13 Apr 21	6.48000 +0.06	6.50	6.46	6.46	5,898
12 Apr 21	6.42000 -0.18	6.56	6.42	6.56	6,284
09 Apr 21	6.60000 -0.04	6.60	6.40	6.56	6,370
08 Apr 21	6.64000 +0.32	6.64	6.36	6.36	12,704
07 Apr 21	6.32000 +0.10	6.62	6.30	6.34	17,032
06 Apr 21	6.22000 -0.08	6.42	6.22	6.28	16,431
01 Apr 21	6.30000 +0.00	6.30	6.26	6.26	1,540
31 Mar 21	6.30000 +0.05	6.35	6.20	6.20	8,425
30 Mar 21	6.25000 +0.00	6.40	6.15	6.20	9,851
29 Mar 21	6.25000 -0.05	6.45	6.25	6.45	6,330
26 Mar 21	6.30000 +0.10	6.30	6.15	6.20	9,883
25 Mar 21	6.20000 -0.20	6.35	6.20	6.30	4,081
24 Mar 21	6.40000 +0.00	6.40	6.25	6.25	15,361
23 Mar 21	6.40000 +0.25	6.40	6.15	6.15	26,406
22 Mar 21	6.15000 -0.05	6.30	6.15	6.30	10,353
19 Mar 21	6.20000 +0.20	6.20	5.90	5.90	7,556
18 Mar 21	6.00000 +0.00	6.15	6.00	6.15	1,257
17 Mar 21	6.00000 +0.15	6.10	5.95	6.00	14,798
16 Mar 21	5.85000 -0.15	6.00	5.85	5.95	15,983
15 Mar 21	6.00000 -0.10	6.15	5.80	6.15	13,730
12 Mar 21	6.10000 +0.10	6.10	5.95	6.10	15,294
11 Mar 21	6.00000 -0.05	6.10	5.95	6.10	2,102
10 Mar 21	6.05000 -0.15	6.15	6.05	6.15	914
09 Mar 21	6.20000 -0.05	6.35	6.05	6.15	8,723
08 Mar 21	6.25000 +0.00	6.25	6.10	6.25	10,827
05 Mar 21	6.25000 +0.05	6.30	6.20	6.25	10,809
04 Mar 21	6.20000 -0.25	6.40	6.20	6.30	23,091
03 Mar 21	6.45000 +0.25	6.45	6.10	6.15	13,576
02 Mar 21	6.20000 -0.05	6.20	6.10	6.15	20,228
01 Mar 21	6.25000 +0.20	6.35	6.00	6.05	13,905
26 Feb 21	6.05000 -0.05	6.10	6.00	6.00	9,543
25 Feb 21	6.10000 +0.05	6.20	6.00	6.05	6,452
24 Feb 21	6.05000 -0.10	6.25	6.00	6.05	13,349
23 Feb 21	6.15000 -0.20	6.30	5.70	6.30	59,868
22 Feb 21	6.35000 +0.05	6.35	6.20	6.35	7,549
19 Feb 21	6.30000 -0.10	6.30	5.90	6.00	18,823
18 Feb 21	6.40000 -0.05	6.40	6.10	6.40	11,130
17 Feb 21	6.45000 -0.20	6.65	6.15	6.50	56,822
16 Feb 21	6.65000 -0.05	6.70	6.40	6.70	23,143
15 Feb 21	6.70000 +0.45	6.75	6.40	6.40	102,825
12 Feb 21	6.25000 +0.15	6.30	6.15	6.20	21,674
11 Feb 21	6.10000 +0.10	6.20	6.00	6.05	48,778
10 Feb 21	6.00000 +0.00	6.05	5.90	5.90	40,734
09 Feb 21	6.00000 +0.05	6.10	5.85	5.95	32,095
08 Feb 21	5.95000 +0.35	6.40	5.60	5.65	107,320
05 Feb 21	5.60000 +0.05	5.65	5.50	5.50	12,516
04 Feb 21	5.55000 +0.00	5.55	5.35	5.35	8,067
03 Feb 21	5.55000 +0.05	5.55	5.20	5.40	38,618
02 Feb 21	5.50000 -0.10	5.60	5.40	5.50	39,112
01 Feb 21	5.60000 +0.20	5.60	5.45	5.50	16,710
29 Jan 21	5.40000 +0.15	5.40	5.20	5.20	44,515
28 Jan 21	5.25000 +0.05	5.25	5.10	5.25	21,677
27 Jan 21	5.20000 +0.20	5.20	5.00	5.10	36,166
26 Jan 21	5.00000 +0.00	5.15	5.00	5.00	21,771
25 Jan 21	5.00000 -0.15	5.20	4.96	5.20	24,899
22 Jan 21	5.15000 -0.10	5.30	5.15	5.25	8,714
21 Jan 21	5.25000 +0.20	5.30	5.10	5.10	20,689
20 Jan 21	5.05000 -0.30	5.35	5.05	5.35	10,608
19 Jan 21	5.35000 +0.15	5.35	5.15	5.30	12,519
18 Jan 21	5.20000 -0.15	5.35	5.20	5.30	6,387
15 Jan 21	5.35000 +0.10	5.45	5.10	5.25	33,364
14 Jan 21	5.25000 +0.15	5.30	5.00	5.00	26,816
13 Jan 21	5.10000 +0.10	5.15	4.92	4.96	13,122
12 Jan 21	5.00000 +0.08	5.05	4.86	4.86	8,617
11 Jan 21	4.92000 -0.23	5.05	4.90	5.05	5,758
08 Jan 21	5.15000 +0.15	5.15	4.92	5.10	12,957
07 Jan 21	5.00000 +0.02	5.15	4.98	4.98	18,336
06 Jan 21	4.98000 +0.00	5.00	4.90	4.96	12,577
05 Jan 21	4.98000 +0.02	5.00	4.94	4.94	5,457
04 Jan 21	4.96000 +0.04	5.00	4.86	4.90	10,672
30 Dec 20	4.92000 -0.04	4.94	4.86	4.90	2,159
29 Dec 20	4.96000 +0.02	4.96	4.88	4.88	11,494
28 Dec 20	4.94000 -0.04	5.05	4.94	5.00	11,453
23 Dec 20	4.98000 +0.04	5.00	4.90	4.90	7,122
22 Dec 20	4.94000 +0.14	4.98	4.86	4.86	19,153
21 Dec 20	4.80000 -0.16	5.00	4.56	5.00	20,627
18 Dec 20	4.96000 +0.10	5.10	4.80	4.92	19,615
17 Dec 20	4.86000 -0.19	5.00	4.86	4.90	13,653
16 Dec 20	5.05000 +0.05	5.05	4.92	4.96	10,800
15 Dec 20	5.00000 -0.10	5.10	4.90	5.05	16,641
14 Dec 20	5.10000 +0.05	5.10	4.92	4.94	14,806
11 Dec 20	5.05000 -0.05	5.05	4.90	5.00	13,844
10 Dec 20	5.10000 +0.22	5.15	4.84	4.84	88,098
09 Dec 20	4.88000 -0.02	4.92	4.74	4.90	11,574
08 Dec 20	4.90000 +0.10	4.90	4.76	4.84	11,152
07 Dec 20	4.80000 -0.04	4.80	4.80	4.80	9,317
04 Dec 20	4.84000 +0.08	4.88	4.60	4.64	9,788
03 Dec 20	4.76000 -0.12	4.80	4.76	4.80	12,278
02 Dec 20	4.88000 -0.02	4.94	4.76	4.76	12,579
01 Dec 20	4.90000 +0.08	4.98	4.84	4.86	28,592
30 Nov 20	4.82000 +0.18	4.82	4.66	4.66	14,366
27 Nov 20	4.64000 +0.24	4.70	4.40	4.40	25,341
26 Nov 20	4.40000 +0.04	4.40	4.36	4.40	23,709
25 Nov 20	4.36000 -0.04	4.38	4.32	4.38	14,635
24 Nov 20	4.40000 -0.12	4.62	4.40	4.60	14,838
23 Nov 20	4.52000 +0.06	4.52	4.40	4.48	19,902
20 Nov 20	4.46000 +0.08	4.48	4.34	4.40	92,967
19 Nov 20	4.38000 -0.08	4.46	4.34	4.46	20,738
18 Nov 20	4.46000 +0.04	4.48	4.40	4.40	10,404
17 Nov 20	4.42000 +0.24	4.46	4.22	4.22	35,245
16 Nov 20	4.18000 +0.06	4.24	4.12	4.12	23,724
13 Nov 20	4.12000 -0.08	4.12	4.04	4.08	5,994
12 Nov 20	4.20000 +0.08	4.20	4.06	4.14	13,852
11 Nov 20	4.12000 -0.06	4.18	4.02	4.10	12,741
10 Nov 20	4.18000 +0.04	4.18	3.98	4.12	28,389
09 Nov 20	4.14000 -0.02	4.22	4.10	4.16	23,635
06 Nov 20	4.16000 +0.06	4.16	4.04	4.10	15,276
05 Nov 20	4.10000 -0.06	4.20	4.06	4.20	16,023
04 Nov 20	4.16000 +0.02	4.16	4.04	4.10	12,949
03 Nov 20	4.14000 +0.02	4.16	4.04	4.10	8,963
02 Nov 20	4.12000 -0.08	4.20	4.00	4.10	33,115
30 Oct 20	4.20000 +0.18	4.20	3.92	4.02	31,149
29 Oct 20	4.02000 +0.16	4.02	3.80	3.80	14,200
28 Oct 20	3.86000 -0.12	3.90	3.76	3.90	25,761
27 Oct 20	3.98000 +0.02	4.02	3.94	3.94	19,232
26 Oct 20	3.96000 -0.10	4.08	3.92	3.92	25,169
23 Oct 20	4.06000 +0.02	4.06	4.00	4.00	6,050
22 Oct 20	4.04000 +0.00	4.12	3.86	4.00	19,814
21 Oct 20	4.04000 -0.14	4.18	4.00	4.18	33,912
20 Oct 20	4.18000 +0.10	4.18	4.06	4.08	17,514
19 Oct 20	4.08000 +0.22	4.14	4.04	4.06	34,156
16 Oct 20	3.86000 +0.22	3.96	3.68	3.68	122,762
15 Oct 20	3.64000 -0.06	3.68	3.54	3.68	12,148
14 Oct 20	3.70000 +0.02	3.78	3.50	3.54	31,339
13 Oct 20	3.68000 -0.08	3.74	3.50	3.74	7,990
12 Oct 20	3.76000 +0.16	3.80	3.40	3.68	59,828
09 Oct 20	3.60000 +0.08	3.60	3.40	3.50	8,886
08 Oct 20	3.52000 -0.02	3.52	3.50	3.50	350
07 Oct 20	3.54000 +0.10	3.54	3.48	3.48	10,841
06 Oct 20	3.44000 -0.06	3.50	3.44	3.50	5,100
05 Oct 20	3.50000 -0.06	3.58	3.50	3.58	5,222
02 Oct 20	3.56000 +0.00	3.58	3.42	3.58	3,838
01 Oct 20	3.56000 +0.02	3.60	3.52	3.52	7,074
30 Sep 20	3.54000 +0.08	3.54	3.50	3.50	80
29 Sep 20	3.46000 +0.00	3.52	3.46	3.48	5,470
28 Sep 20	3.46000 +0.02	3.46	3.36	3.36	996
25 Sep 20	3.44000 -0.06	3.44	3.36	3.38	11,497
24 Sep 20	3.50000 -0.02	3.50	3.44	3.48	1,600
23 Sep 20	3.52000 +0.06	3.52	3.52	3.52	100
22 Sep 20	3.46000 +0.08	3.50	3.40	3.40	10,800
21 Sep 20	3.38000 -0.10	3.50	3.38	3.46	13,600
18 Sep 20	3.48000 -0.02	3.50	3.46	3.50	627
17 Sep 20	3.50000 -0.02	3.54	3.50	3.52	1,276
16 Sep 20	3.52000 -0.02	3.52	3.50	3.52	8,619
15 Sep 20	3.54000 +0.08	3.54	3.48	3.50	2,000
14 Sep 20	3.46000 -0.04	3.50	3.40	3.42	16,539
11 Sep 20	3.50000 -0.02	3.50	3.46	3.46	1,119
10 Sep 20	3.52000 +0.00	3.52	3.52	3.52	0
09 Sep 20	3.52000 +0.08	3.54	3.52	3.54	1,100
08 Sep 20	3.44000 -0.14	3.52	3.36	3.52	7,040
07 Sep 20	3.58000 +0.02	3.74	3.52	3.74	1,045
04 Sep 20	3.56000 -0.02	3.60	3.52	3.60	11,981
03 Sep 20	3.58000 +0.12	3.68	3.48	3.54	17,107
02 Sep 20	3.46000 +0.02	3.48	3.44	3.48	811
01 Sep 20	3.44000 +0.10	3.46	3.30	3.30	549
31 Aug 20	3.34000 -0.10	3.44	3.34	3.40	3,404
28 Aug 20	3.44000 +0.12	3.46	3.38	3.38	4,787
27 Aug 20	3.32000 -0.12	3.46	3.30	3.46	40,737
26 Aug 20	3.44000 +0.02	3.48	3.40	3.48	2,275
25 Aug 20	3.42000 +0.00	3.48	3.40	3.44	18,876
24 Aug 20	3.42000 -0.04	3.52	3.40	3.50	13,983
21 Aug 20	3.46000 +0.04	3.48	3.42	3.42	14,339
20 Aug 20	3.42000 -0.02	3.42	3.40	3.42	7,126
19 Aug 20	3.44000 -0.04	3.50	3.36	3.36	3,303
18 Aug 20	3.48000 +0.10	3.54	3.40	3.48	19,801
17 Aug 20	3.38000 +0.00	3.38	3.32	3.36	4,438
14 Aug 20	3.38000 -0.08	3.42	3.36	3.42	1,285
13 Aug 20	3.46000 -0.02	3.48	3.34	3.48	15,294
12 Aug 20	3.48000 +0.08	3.50	3.44	3.50	9,974
11 Aug 20	3.40000 -0.06	3.44	3.20	3.44	16,571
10 Aug 20	3.46000 +0.02	3.50	3.46	3.50	35
07 Aug 20	3.44000 -0.06	3.48	3.40	3.48	8,486
06 Aug 20	3.50000 +0.10	3.50	3.50	3.50	250
05 Aug 20	3.40000 +0.00	3.44	3.34	3.42	4,905
04 Aug 20	3.40000 -0.06	3.48	3.38	3.48	750
03 Aug 20	3.46000 +0.18	3.48	3.28	3.30	10,391
31 Jul 20	3.28000 +0.00	3.32	3.28	3.32	450
30 Jul 20	3.28000 -0.16	3.40	3.22	3.40	13,206
29 Jul 20	3.44000 -0.04	3.50	3.44	3.50	386
28 Jul 20	3.48000 -0.08	3.56	3.48	3.56	3,177
27 Jul 20	3.56000 +0.08	3.56	3.46	3.46	449
24 Jul 20	3.48000 -0.16	3.60	3.46	3.60	4,430
23 Jul 20	3.64000 +0.04	3.64	3.60	3.62	4,640
22 Jul 20	3.60000 +0.02	3.68	3.52	3.52	17,410
21 Jul 20	3.58000 -0.08	3.68	3.58	3.60	7,618
20 Jul 20	3.66000 -0.06	3.72	3.44	3.70	20,494
17 Jul 20	3.72000 +0.06	3.80	3.64	3.68	13,215
16 Jul 20	3.66000 +0.04	3.66	3.50	3.54	9,480
15 Jul 20	3.62000 +0.04	3.78	3.46	3.50	22,306
14 Jul 20	3.58000 -0.04	3.66	3.50	3.66	4,184
13 Jul 20	3.62000 +0.24	3.62	3.40	3.48	1,160
10 Jul 20	3.38000 +0.00	3.40	3.28	3.40	4,303
09 Jul 20	3.38000 +0.02	3.40	3.28	3.40	3,724
08 Jul 20	3.36000 -0.04	3.44	3.32	3.44	3,225
07 Jul 20	3.40000 -0.18	3.50	3.40	3.50	2,235
06 Jul 20	3.58000 +0.32	3.58	3.30	3.34	38,167
03 Jul 20	3.26000 +0.04	3.32	3.18	3.18	25,165
02 Jul 20	3.22000 +0.06	3.24	3.18	3.18	9,963
01 Jul 20	3.16000 +0.00	3.18	3.16	3.18	100
30 Jun 20	3.16000 -0.06	3.26	3.14	3.20	15,378
29 Jun 20	3.22000 +0.12	3.28	3.12	3.12	17,870
26 Jun 20	3.10000 +0.00	3.10	3.10	3.10	0
25 Jun 20	3.10000 +0.06	3.12	3.04	3.12	503
24 Jun 20	3.04000 -0.10	3.08	3.00	3.08	9,899
23 Jun 20	3.14000 +0.10	3.14	3.06	3.06	7,126
22 Jun 20	3.04000 -0.02	3.06	2.96	2.96	4,300
19 Jun 20	3.06000 +0.00	3.06	3.00	3.00	20
18 Jun 20	3.06000 +0.00	3.08	3.06	3.08	25
17 Jun 20	3.06000 +0.06	3.10	2.96	3.10	7,900
16 Jun 20	3.00000 -0.08	3.18	3.00	3.10	11,867
15 Jun 20	3.08000 +0.02	3.08	3.08	3.08	150
12 Jun 20	3.06000 +0.00	3.10	3.02	3.10	1,350
11 Jun 20	3.06000 -0.04	3.08	2.90	3.06	11,720
10 Jun 20	3.10000 +0.02	3.10	3.04	3.04	2,860
09 Jun 20	3.08000 -0.14	3.26	3.00	3.26	14,984
08 Jun 20	3.22000 +0.08	3.28	3.04	3.06	11,993
05 Jun 20	3.14000 +0.00	3.16	3.06	3.12	11,608
04 Jun 20	3.14000 +0.02	3.20	3.06	3.08	4,800
03 Jun 20	3.12000 -0.04	3.12	3.06	3.08	17,992
02 Jun 20	3.16000 +0.04	3.20	3.12	3.20	1,380
29 May 20	3.12000 +0.00	3.16	3.10	3.10	6,386
28 May 20	3.12000 -0.08	3.22	3.10	3.22	3,981
27 May 20	3.20000 +0.06	3.26	3.12	3.12	7,100
26 May 20	3.14000 +0.00	3.20	3.06	3.18	7,025
25 May 20	3.14000 +0.08	3.18	3.14	3.18	450
22 May 20	3.06000 -0.10	3.10	3.04	3.04	2,750
21 May 20	3.16000 +0.04	3.18	3.16	3.18	100
20 May 20	3.12000 -0.02	3.16	3.12	3.16	8,000
19 May 20	3.14000 +0.00	3.18	3.10	3.10	14,200
18 May 20	3.14000 +0.06	3.28	3.12	3.12	23,908
15 May 20	3.08000 +0.02	3.12	3.08	3.10	6,485
14 May 20	3.06000 +0.00	3.06	2.96	2.96	2,100
13 May 20	3.06000 +0.02	3.10	2.98	3.02	7,205
12 May 20	3.04000 -0.04	3.08	3.02	3.06	5,275
11 May 20	3.08000 +0.02	3.08	3.00	3.00	1,635
08 May 20	3.06000 -0.06	3.16	3.02	3.16	19,819
07 May 20	3.12000 +0.04	3.14	3.08	3.08	550
06 May 20	3.08000 +0.00	3.12	3.00	3.00	1,470
05 May 20	3.08000 +0.00	3.18	3.04	3.08	29,445
04 May 20	3.08000 +0.10	3.10	2.88	2.88	31,275
30 Apr 20	2.98000 -0.08	3.06	2.96	2.98	9,865
29 Apr 20	3.06000 +0.20	3.18	2.98	3.00	56,941
28 Apr 20	2.86000 +0.00	2.92	2.86	2.90	9,450
27 Apr 20	2.86000 +0.00	2.86	2.84	2.84	3,163
24 Apr 20	2.86000 +0.06	2.92	2.82	2.88	19,484
23 Apr 20	2.80000 +0.06	2.88	2.78	2.84	28,617
22 Apr 20	2.74000 +0.02	2.74	2.68	2.68	12,969
21 Apr 20	2.72000 +0.06	2.76	2.62	2.62	11,529
20 Apr 20	2.66000 +0.08	2.66	2.60	2.62	4,618
17 Apr 20	2.58000 -0.02	2.58	2.58	2.58	200
16 Apr 20	2.60000 +0.06	2.60	2.56	2.56	21,700
15 Apr 20	2.54000 +0.02	2.54	2.50	2.54	6,690
14 Apr 20	2.52000 -0.08	2.58	2.50	2.58	10,650
09 Apr 20	2.60000 +0.04	2.60	2.58	2.58	4,753
08 Apr 20	2.56000 +0.00	2.56	2.54	2.54	993
07 Apr 20	2.56000 -0.04	2.60	2.54	2.60	17,446
06 Apr 20	2.60000 +0.04	2.62	2.60	2.60	4,000
03 Apr 20	2.56000 -0.02	2.60	2.56	2.60	911
02 Apr 20	2.58000 +0.04	2.62	2.58	2.62	371
01 Apr 20	2.54000 -0.08	2.56	2.54	2.56	589
31 Mar 20	2.62000 +0.10	2.62	2.62	2.62	0
30 Mar 20	2.52000 +0.06	2.52	2.51	2.51	25
27 Mar 20	2.46000 -0.15	2.80	2.46	2.70	10,548
26 Mar 20	2.61000 -0.04	2.70	2.53	2.70	10,700
25 Mar 20	2.65000 +0.22	2.65	2.50	2.50	23,669
24 Mar 20	2.43000 -0.07	2.49	2.40	2.40	1,300
23 Mar 20	2.50000 +0.00	2.50	2.43	2.43	3,000
20 Mar 20	2.50000 +0.11	2.50	2.39	2.40	3,903
19 Mar 20	2.39000 +0.05	2.41	2.39	2.41	500
18 Mar 20	2.34000 -0.12	2.34	2.34	2.34	0
17 Mar 20	2.46000 +0.06	2.46	2.31	2.31	634
16 Mar 20	2.40000 +0.08	2.56	2.30	2.31	23,722
13 Mar 20	2.32000 +0.02	2.56	2.30	2.30	9,958
12 Mar 20	2.30000 -0.41	2.55	2.20	2.54	14,360
11 Mar 20	2.71000 +0.00	2.71	2.62	2.62	2,300
10 Mar 20	2.71000 +0.11	2.74	2.71	2.74	592
09 Mar 20	2.60000 -0.25	2.79	2.52	2.75	6,262
06 Mar 20	2.85000 -0.01	2.89	2.74	2.86	14,499
05 Mar 20	2.86000 +0.01	3.05	2.76	2.91	25,345
04 Mar 20	2.85000 -0.09	2.98	2.80	2.94	20,574
03 Mar 20	2.94000 +0.25	3.00	2.83	2.83	2,600
02 Mar 20	2.69000 +0.12	2.70	2.63	2.63	3,459
28 Feb 20	2.57000 -0.22	2.69	2.50	2.69	19,784
27 Feb 20	2.79000 -0.13	2.93	2.72	2.93	4,399
26 Feb 20	2.92000 -0.06	2.95	2.76	2.91	26,981
25 Feb 20	2.98000 -0.06	3.01	2.95	2.95	611
24 Feb 20	3.04000 -0.05	3.04	2.91	3.02	22,472
21 Feb 20	3.09000 -0.01	3.17	3.08	3.17	6,300
20 Feb 20	3.10000 -0.03	3.15	3.10	3.15	3,485
19 Feb 20	3.13000 -0.04	3.16	3.06	3.14	5,578
18 Feb 20	3.17000 +0.03	3.17	3.17	3.17	0
17 Feb 20	3.14000 -0.02	3.19	3.10	3.19	24,367
14 Feb 20	3.16000 +0.03	3.19	3.15	3.16	10,654
13 Feb 20	3.13000 +0.07	3.17	3.08	3.08	12,417
12 Feb 20	3.06000 +0.11	3.08	2.99	2.99	8,350
11 Feb 20	2.95000 -0.07	2.95	2.95	2.95	0
10 Feb 20	3.02000 +0.04	3.02	2.91	2.91	4,951
07 Feb 20	2.98000 +0.00	3.00	2.95	2.95	3,102
06 Feb 20	2.98000 +0.12	2.98	2.88	2.88	1,000
05 Feb 20	2.86000 -0.14	3.08	2.86	2.91	10,526
04 Feb 20	3.00000 +0.17	3.02	2.96	3.02	7,199
03 Feb 20	2.83000 +0.01	2.83	2.80	2.83	3,970
31 Jan 20	2.82000 +0.00	2.82	2.74	2.76	7,150
30 Jan 20	2.82000 -0.08	2.87	2.82	2.82	1,750
29 Jan 20	2.90000 +0.02	2.90	2.77	2.85	6,281
28 Jan 20	2.88000 -0.07	2.88	2.88	2.88	0
27 Jan 20	2.95000 -0.10	2.98	2.82	2.98	27,302
24 Jan 20	3.05000 -0.05	3.05	2.98	2.98	13,833
23 Jan 20	3.10000 -0.05	3.17	2.98	3.09	19,016
22 Jan 20	3.15000 +0.04	3.30	3.13	3.30	1,705
21 Jan 20	3.11000 +0.21	3.11	2.94	2.95	42,673
20 Jan 20	2.90000 +0.07	2.94	2.83	2.85	4,546
17 Jan 20	2.83000 -0.09	2.92	2.79	2.79	4,492
16 Jan 20	2.92000 -0.01	2.92	2.82	2.82	2,458
15 Jan 20	2.93000 +0.07	2.93	2.78	2.81	5,836
14 Jan 20	2.86000 -0.05	2.86	2.76	2.80	1,350
13 Jan 20	2.91000 +0.03	2.91	2.88	2.88	1,991
10 Jan 20	2.88000 -0.05	2.95	2.82	2.95	9,723
09 Jan 20	2.93000 +0.07	2.95	2.81	2.89	7,220
08 Jan 20	2.86000 +0.00	2.86	2.81	2.81	3,268
07 Jan 20	2.86000 -0.04	2.86	2.86	2.86	0
06 Jan 20	2.90000 -0.05	2.90	2.90	2.90	1,304
03 Jan 20	2.95000 +0.04	2.95	2.86	2.86	1,040
02 Jan 20	2.91000 -0.08	2.98	2.85	2.98	2,504
30 Dec 19	2.99000 +0.09	2.99	2.84	2.84	4,089
27 Dec 19	2.90000 -0.06	2.94	2.88	2.90	5,450
23 Dec 19	2.96000 +0.00	2.99	2.91	2.99	3,618
20 Dec 19	2.96000 +0.10	2.99	2.82	2.82	28,689
19 Dec 19	2.86000 +0.01	2.90	2.80	2.84	6,770
18 Dec 19	2.85000 +0.20	2.99	2.70	2.72	110,585
17 Dec 19	2.65000 +0.04	2.70	2.60	2.65	9,442
16 Dec 19	2.61000 -0.04	2.61	2.61	2.61	0
13 Dec 19	2.65000 +0.13	2.70	2.60	2.63	16,161
12 Dec 19	2.52000 +0.05	2.60	2.48	2.48	27,568
11 Dec 19	2.47000 -0.07	2.50	2.45	2.50	11,110
10 Dec 19	2.54000 +0.03	2.57	2.50	2.50	2,869
09 Dec 19	2.51000 -0.01	2.51	2.44	2.44	800
06 Dec 19	2.52000 +0.00	2.52	2.50	2.51	6,194
05 Dec 19	2.52000 -0.09	2.55	2.46	2.53	7,400
04 Dec 19	2.61000 +0.02	2.61	2.54	2.58	14,030
03 Dec 19	2.59000 +0.01	2.59	2.59	2.59	0
02 Dec 19	2.58000 -0.05	2.68	2.58	2.68	1,675
29 Nov 19	2.63000 -0.02	2.66	2.58	2.60	25,000
28 Nov 19	2.65000 +0.01	2.65	2.60	2.61	7,122
27 Nov 19	2.64000 +0.04	2.64	2.58	2.58	4,998
26 Nov 19	2.60000 +0.03	2.60	2.60	2.60	60
25 Nov 19	2.57000 -0.07	2.68	2.54	2.68	10,060
22 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
21 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
20 Nov 19	2.64000 +0.00	2.69	2.64	2.69	2,500
19 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
18 Nov 19	2.64000 +0.01	2.64	2.64	2.64	0
15 Nov 19	2.63000 +0.02	2.66	2.56	2.56	608
14 Nov 19	2.61000 -0.03	2.61	2.61	2.61	0
13 Nov 19	2.64000 +0.00	2.64	2.60	2.62	3,010
12 Nov 19	2.64000 +0.00	2.69	2.59	2.60	3,295
11 Nov 19	2.64000 +0.01	2.64	2.60	2.60	700
08 Nov 19	2.63000 -0.01	2.63	2.63	2.63	0
07 Nov 19	2.64000 +0.04	2.70	2.53	2.57	12,000
06 Nov 19	2.60000 -0.01	2.60	2.60	2.60	0
05 Nov 19	2.61000 -0.05	2.62	2.54	2.56	9,338
04 Nov 19	2.66000 +0.00	2.66	2.61	2.62	3,450
01 Nov 19	2.66000 -0.03	2.66	2.58	2.58	1,000
31 Oct 19	2.69000 +0.03	2.69	2.62	2.62	5,299
30 Oct 19	2.66000 +0.00	2.66	2.66	2.66	0
29 Oct 19	2.66000 -0.02	2.66	2.66	2.66	0
28 Oct 19	2.68000 -0.05	2.73	2.64	2.64	565
25 Oct 19	2.73000 +0.04	2.73	2.65	2.65	2,283
24 Oct 19	2.69000 +0.00	2.69	2.69	2.69	0
23 Oct 19	2.69000 -0.07	2.72	2.69	2.72	3,600
22 Oct 19	2.76000 -0.02	2.76	2.76	2.76	0
21 Oct 19	2.78000 +0.01	2.78	2.78	2.78	0
18 Oct 19	2.77000 -0.05	2.85	2.77	2.80	9,950
17 Oct 19	2.82000 +0.14	2.82	2.59	2.59	18,254
16 Oct 19	2.68000 -0.06	2.68	2.64	2.64	1,500
15 Oct 19	2.74000 +0.02	2.80	2.74	2.78	2,500
14 Oct 19	2.72000 +0.00	2.72	2.72	2.72	0
11 Oct 19	2.72000 +0.07	2.80	2.64	2.64	6,166
10 Oct 19	2.65000 +0.09	2.65	2.49	2.49	8,540
09 Oct 19	2.56000 +0.01	2.56	2.49	2.49	385
08 Oct 19	2.55000 -0.01	2.59	2.55	2.59	3,000
07 Oct 19	2.56000 +0.02	2.56	2.56	2.56	0
04 Oct 19	2.54000 -0.01	2.54	2.49	2.50	4,000
02 Oct 19	2.55000 +0.02	2.55	2.50	2.50	2,791
01 Oct 19	2.53000 -0.03	2.53	2.50	2.50	200
30 Sep 19	2.56000 -0.01	2.56	2.50	2.50	800
27 Sep 19	2.57000 +0.06	2.60	2.55	2.60	2,000
26 Sep 19	2.51000 -0.03	2.51	2.45	2.46	3,250
25 Sep 19	2.54000 -0.08	2.54	2.45	2.54	16,200
24 Sep 19	2.62000 +0.01	2.62	2.55	2.56	2,000
23 Sep 19	2.61000 +0.01	2.61	2.61	2.61	400
20 Sep 19	2.60000 -0.02	2.68	2.55	2.68	4,150
19 Sep 19	2.62000 +0.00	2.62	2.62	2.62	0
18 Sep 19	2.62000 +0.01	2.62	2.62	2.62	0
17 Sep 19	2.61000 -0.02	2.61	2.61	2.61	0
16 Sep 19	2.63000 -0.03	2.63	2.55	2.56	4,700
13 Sep 19	2.66000 +0.03	2.70	2.62	2.70	1,400
12 Sep 19	2.63000 +0.00	2.63	2.63	2.63	0
11 Sep 19	2.63000 -0.01	2.72	2.56	2.72	1,754
10 Sep 19	2.64000 +0.00	2.70	2.58	2.65	6,500
09 Sep 19	2.64000 +0.00	2.67	2.61	2.67	6,642
06 Sep 19	2.64000 +0.01	2.64	2.59	2.59	3,600
05 Sep 19	2.63000 +0.00	2.65	2.63	2.65	700
04 Sep 19	2.63000 +0.05	2.65	2.60	2.60	2,400
03 Sep 19	2.58000 +0.00	2.58	2.58	2.58	0
02 Sep 19	2.58000 -0.04	2.58	2.58	2.58	0
30 Aug 19	2.62000 +0.01	2.62	2.62	2.62	0
29 Aug 19	2.61000 +0.07	2.61	2.58	2.58	4,000
28 Aug 19	2.54000 -0.01	2.54	2.54	2.54	0
27 Aug 19	2.55000 -0.07	2.60	2.55	2.60	3,966
26 Aug 19	2.62000 +0.00	2.62	2.56	2.56	1,086
23 Aug 19	2.62000 -0.03	2.62	2.62	2.62	0
22 Aug 19	2.65000 +0.05	2.65	2.56	2.58	6,600
21 Aug 19	2.60000 -0.07	2.73	2.58	2.73	16,020
20 Aug 19	2.67000 -0.02	2.69	2.58	2.61	7,100
19 Aug 19	2.69000 +0.06	2.69	2.64	2.66	2,200
16 Aug 19	2.63000 +0.00	2.63	2.63	2.63	0
15 Aug 19	2.63000 +0.00	2.63	2.60	2.61	9,285
14 Aug 19	2.63000 -0.07	2.70	2.60	2.70	11,200
13 Aug 19	2.70000 -0.06	2.88	2.70	2.88	6,727
12 Aug 19	2.76000 -0.06	2.80	2.73	2.73	4,495
09 Aug 19	2.82000 +0.08	2.82	2.81	2.81	1,000
08 Aug 19	2.74000 +0.07	2.74	2.73	2.73	800
07 Aug 19	2.67000 -0.02	2.67	2.63	2.64	4,000
06 Aug 19	2.69000 +0.07	2.69	2.60	2.69	5,408
05 Aug 19	2.62000 -0.07	2.77	2.58	2.77	9,854
02 Aug 19	2.69000 -0.11	2.75	2.69	2.74	7,000
01 Aug 19	2.80000 -0.02	2.89	2.80	2.89	200
31 Jul 19	2.82000 +0.04	2.85	2.82	2.83	2,500
30 Jul 19	2.78000 +0.00	2.78	2.75	2.75	3,190
29 Jul 19	2.78000 -0.03	2.92	2.75	2.90	24,510
26 Jul 19	2.81000 +0.02	2.83	2.81	2.83	1,250
25 Jul 19	2.79000 -0.04	2.80	2.79	2.80	2,470
24 Jul 19	2.83000 +0.01	2.83	2.83	2.83	0
23 Jul 19	2.82000 +0.02	2.85	2.80	2.80	3,940
22 Jul 19	2.80000 +0.01	2.80	2.80	2.80	0
19 Jul 19	2.79000 -0.08	2.84	2.79	2.84	13,254
18 Jul 19	2.87000 +0.02	3.04	2.83	2.96	27,905
17 Jul 19	2.85000 +0.04	2.85	2.85	2.85	1,000
16 Jul 19	2.81000 -0.01	2.82	2.80	2.82	4,500
15 Jul 19	2.82000 +0.06	2.82	2.72	2.72	60
12 Jul 19	2.76000 -0.06	2.80	2.72	2.77	8,799
11 Jul 19	2.82000 +0.01	2.82	2.77	2.77	250
10 Jul 19	2.81000 +0.00	2.81	2.73	2.78	3,123
09 Jul 19	2.81000 +0.03	2.81	2.78	2.78	400
08 Jul 19	2.78000 -0.03	2.80	2.75	2.77	14,833
05 Jul 19	2.81000 +0.05	2.84	2.80	2.84	9,230
04 Jul 19	2.76000 +0.05	2.79	2.76	2.76	3,500
03 Jul 19	2.71000 -0.08	2.75	2.71	2.75	2,764
02 Jul 19	2.79000 +0.02	2.79	2.78	2.78	6,000
01 Jul 19	2.77000 +0.05	2.84	2.68	2.77	12,026
28 Jun 19	2.72000 +0.09	2.73	2.60	2.60	9,515
27 Jun 19	2.63000 +0.01	2.66	2.63	2.66	1,600
26 Jun 19	2.62000 +0.04	2.63	2.60	2.60	7,400
25 Jun 19	2.58000 -0.01	2.58	2.58	2.58	0
24 Jun 19	2.59000 -0.01	2.59	2.59	2.59	0
21 Jun 19	2.60000 -0.03	2.62	2.60	2.60	3,450
20 Jun 19	2.63000 +0.01	2.63	2.60	2.60	2,800
19 Jun 19	2.62000 +0.06	2.65	2.60	2.60	3,600
18 Jun 19	2.56000 -0.01	2.66	2.51	2.61	10,551
17 Jun 19	2.57000 +0.12	2.72	2.50	2.50	17,708
14 Jun 19	2.45000 +0.04	2.48	2.45	2.45	11,020
13 Jun 19	2.41000 -0.03	2.43	2.41	2.43	350
12 Jun 19	2.44000 +0.16	2.44	2.25	2.30	24,166
11 Jun 19	2.28000 -0.03	2.30	2.28	2.30	714
07 Jun 19	2.31000 +0.00	2.31	2.26	2.26	2,000
06 Jun 19	2.31000 +0.03	2.31	2.25	2.27	5,000
05 Jun 19	2.28000 -0.04	2.28	2.26	2.26	8,070
04 Jun 19	2.32000 -0.04	2.34	2.28	2.34	6,301
03 Jun 19	2.36000 +0.01	2.47	2.32	2.32	11,415
31 May 19	2.35000 +0.01	2.35	2.25	2.29	29,265
30 May 19	2.34000 +0.00	2.34	2.34	2.34	0
29 May 19	2.34000 -0.03	2.40	2.34	2.35	5,300
28 May 19	2.37000 +0.04	2.39	2.35	2.39	2,500
27 May 19	2.33000 +0.00	2.38	2.33	2.38	1,300
24 May 19	2.33000 +0.04	2.38	2.29	2.29	7,800
23 May 19	2.29000 -0.02	2.29	2.26	2.26	500
22 May 19	2.31000 -0.02	2.31	2.28	2.28	600
21 May 19	2.33000 +0.00	2.33	2.33	2.33	0
20 May 19	2.33000 -0.02	2.35	2.29	2.33	5,717
17 May 19	2.35000 -0.01	2.35	2.35	2.35	0
16 May 19	2.36000 +0.00	2.36	2.32	2.36	420
15 May 19	2.36000 +0.00	2.36	2.36	2.36	0
14 May 19	2.36000 +0.00	2.39	2.36	2.39	1,000
13 May 19	2.36000 -0.01	2.39	2.36	2.39	841
10 May 19	2.37000 +0.01	2.37	2.33	2.33	145
09 May 19	2.36000 -0.02	2.40	2.33	2.35	9,841
08 May 19	2.38000 +0.01	2.40	2.38	2.39	1,000
07 May 19	2.37000 -0.03	2.37	2.34	2.34	1,000
06 May 19	2.40000 -0.03	2.40	2.31	2.35	4,540
03 May 19	2.43000 +0.03	2.45	2.43	2.45	2,500
02 May 19	2.40000 -0.04	2.46	2.40	2.44	2,700
30 Apr 19	2.44000 -0.02	2.49	2.35	2.46	16,000
29 Apr 19	2.46000 +0.13	2.46	2.34	2.38	17,402
26 Apr 19	2.33000 -0.12	2.44	2.33	2.44	12,924
25 Apr 19	2.45000 +0.10	2.45	2.34	2.35	16,629
24 Apr 19	2.35000 +0.03	2.35	2.30	2.34	4,608
23 Apr 19	2.32000 +0.07	2.49	2.32	2.36	157,975
18 Apr 19	2.25000 -0.03	2.25	2.21	2.22	5,125
17 Apr 19	2.28000 +0.01	2.28	2.19	2.19	2
16 Apr 19	2.27000 +0.00	2.27	2.27	2.27	0
15 Apr 19	2.27000 -0.01	2.27	2.19	2.19	52
12 Apr 19	2.28000 -0.02	2.35	2.25	2.34	25,159
11 Apr 19	2.30000 +0.00	2.30	2.25	2.25	51
10 Apr 19	2.30000 +0.00	2.35	2.25	2.35	1,023
09 Apr 19	2.30000 -0.01	2.30	2.30	2.30	0
08 Apr 19	2.31000 +0.01	2.31	2.27	2.27	180
05 Apr 19	2.30000 +0.00	2.35	2.27	2.33	6,092
04 Apr 19	2.30000 +0.04	2.35	2.27	2.27	188
03 Apr 19	2.26000 -0.11	2.30	2.26	2.26	15,709
02 Apr 19	2.37000 +0.06	2.43	2.33	2.34	1,482
01 Apr 19	2.31000 +0.05	2.42	2.23	2.33	7,058
29 Mar 19	2.26000 +0.03	2.29	2.21	2.21	523
28 Mar 19	2.23000 -0.02	2.23	2.19	2.19	188
27 Mar 19	2.25000 +0.03	2.27	2.24	2.24	3,000
26 Mar 19	2.22000 +0.04	2.22	2.14	2.14	1,147
25 Mar 19	2.18000 -0.02	2.24	2.18	2.24	200
22 Mar 19	2.20000 +0.08	2.24	2.16	2.16	4,500
21 Mar 19	2.12000 -0.10	2.20	2.12	2.19	7,184
20 Mar 19	2.22000 -0.08	2.33	2.19	2.33	5,116
19 Mar 19	2.30000 +0.03	2.30	2.30	2.30	0
18 Mar 19	2.27000 -0.01	2.32	2.22	2.22	584
15 Mar 19	2.28000 +0.00	2.28	2.22	2.22	4,502
14 Mar 19	2.28000 +0.00	2.28	2.28	2.28	0
13 Mar 19	2.28000 -0.01	2.28	2.28	2.28	0
12 Mar 19	2.29000 -0.03	2.39	2.23	2.37	11,021
11 Mar 19	2.32000 +0.10	2.34	2.23	2.23	2,429
08 Mar 19	2.22000 -0.01	2.34	2.19	2.19	20,612
07 Mar 19	2.23000 -0.02	2.23	2.23	2.23	0
06 Mar 19	2.25000 -0.01	2.27	2.18	2.20	3,078
05 Mar 19	2.26000 -0.03	2.26	2.21	2.25	4,897
04 Mar 19	2.29000 +0.03	2.32	2.24	2.24	32,578
01 Mar 19	2.26000 +0.00	2.28	2.20	2.28	4,918
28 Feb 19	2.26000 -0.02	2.34	2.23	2.28	5,900
27 Feb 19	2.28000 -0.02	2.33	2.23	2.23	1,876
26 Feb 19	2.30000 +0.00	2.30	2.23	2.24	5,504
25 Feb 19	2.30000 -0.02	2.30	2.30	2.30	0
22 Feb 19	2.32000 +0.01	2.35	2.29	2.35	4,480
21 Feb 19	2.31000 +0.21	2.37	2.17	2.17	25,153
20 Feb 19	2.10000 -0.07	2.16	2.08	2.15	6,833
19 Feb 19	2.17000 +0.00	2.17	2.17	2.17	66
18 Feb 19	2.17000 -0.07	2.20	2.17	2.20	2,793
15 Feb 19	2.24000 +0.05	2.28	2.07	2.17	13,898
14 Feb 19	2.19000 -0.37	2.57	2.06	2.57	35,269
13 Feb 19	2.56000 +0.01	2.60	2.50	2.50	11,865
12 Feb 19	2.55000 +0.00	2.55	2.55	2.55	0
11 Feb 19	2.55000 +0.00	2.60	2.55	2.60	1,000
08 Feb 19	2.55000 +0.07	2.60	2.45	2.45	4,508
07 Feb 19	2.48000 -0.03	2.60	2.48	2.51	2,392
06 Feb 19	2.51000 +0.01	2.51	2.46	2.50	1,931
05 Feb 19	2.50000 -0.06	2.60	2.49	2.59	3,359
04 Feb 19	2.56000 -0.06	2.56	2.53	2.56	1,046
01 Feb 19	2.62000 -0.01	2.67	2.56	2.67	3,190
31 Jan 19	2.63000 -0.01	2.67	2.60	2.67	129
30 Jan 19	2.64000 +0.02	2.64	2.56	2.57	3,442
29 Jan 19	2.62000 +0.07	2.62	2.58	2.60	5,574
28 Jan 19	2.55000 +0.01	2.60	2.55	2.60	190
25 Jan 19	2.54000 +0.04	2.54	2.54	2.54	0
24 Jan 19	2.50000 -0.07	2.50	2.50	2.50	0
23 Jan 19	2.57000 +0.05	2.57	2.57	2.57	0
22 Jan 19	2.52000 +0.04	2.59	2.52	2.53	8,641
21 Jan 19	2.48000 -0.02	2.54	2.48	2.54	750
18 Jan 19	2.50000 +0.12	2.52	2.45	2.45	8,167
17 Jan 19	2.38000 -0.01	2.44	2.38	2.43	1,509
16 Jan 19	2.39000 +0.00	2.44	2.35	2.35	5,012
15 Jan 19	2.39000 -0.03	2.44	2.33	2.33	800
14 Jan 19	2.42000 +0.04	2.42	2.35	2.38	3,898
11 Jan 19	2.38000 -0.02	2.38	2.38	2.38	0
10 Jan 19	2.40000 +0.07	2.43	2.36	2.39	4,583
09 Jan 19	2.33000 +0.06	2.33	2.21	2.21	2,858
08 Jan 19	2.27000 -0.05	2.27	2.21	2.25	2,308
07 Jan 19	2.32000 -0.08	2.39	2.25	2.36	16,616
04 Jan 19	2.40000 +0.11	2.40	2.34	2.34	4,363
03 Jan 19	2.29000 +0.01	2.34	2.29	2.34	25
02 Jan 19	2.28000 -0.19	2.38	2.17	2.22	26,398
28 Dec 18	2.47000 +0.41	2.47	2.08	2.08	33,860
27 Dec 18	2.06000 -0.22	2.22	1.97	2.20	34,954
21 Dec 18	2.28000 -0.11	2.45	2.18	2.45	4,938
20 Dec 18	2.39000 -0.03	2.39	2.34	2.34	1,117
19 Dec 18	2.42000 +0.04	2.42	2.36	2.38	1,802
18 Dec 18	2.38000 -0.03	2.38	2.38	2.38	882
17 Dec 18	2.41000 +0.04	2.45	2.37	2.40	3,756
14 Dec 18	2.37000 +0.07	2.40	2.37	2.38	6,217
13 Dec 18	2.30000 +0.02	2.30	2.20	2.20	3,697
12 Dec 18	2.28000 -0.05	2.29	2.19	2.25	1,629
11 Dec 18	2.33000 +0.04	2.34	2.17	2.23	6,485
10 Dec 18	2.29000 -0.19	2.46	2.20	2.41	19,059
07 Dec 18	2.48000 -0.07	2.55	2.48	2.55	30
06 Dec 18	2.55000 -0.03	2.62	2.55	2.62	250
05 Dec 18	2.58000 +0.00	2.58	2.50	2.50	2,010
04 Dec 18	2.58000 +0.00	2.62	2.58	2.62	190
03 Dec 18	2.58000 +0.02	2.65	2.50	2.62	11,865
30 Nov 18	2.56000 +0.01	2.56	2.51	2.51	4,019
29 Nov 18	2.55000 -0.01	2.60	2.53	2.53	3,534
28 Nov 18	2.56000 +0.03	2.60	2.56	2.60	225
27 Nov 18	2.53000 -0.08	2.66	2.53	2.60	3,115
26 Nov 18	2.61000 -0.04	2.68	2.56	2.56	98
23 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
22 Nov 18	2.65000 +0.12	2.65	2.61	2.61	600
21 Nov 18	2.53000 -0.04	2.55	2.53	2.55	200
20 Nov 18	2.57000 -0.04	2.65	2.57	2.63	404
19 Nov 18	2.61000 +0.01	2.68	2.58	2.58	8,679
16 Nov 18	2.60000 -0.02	2.60	2.60	2.60	100
15 Nov 18	2.62000 -0.01	2.65	2.60	2.60	1,644
14 Nov 18	2.63000 +0.12	2.63	2.56	2.63	3,432
13 Nov 18	2.51000 -0.10	2.56	2.51	2.56	1,000
12 Nov 18	2.61000 -0.05	2.63	2.60	2.63	1,671
09 Nov 18	2.66000 +0.01	2.69	2.66	2.69	100
08 Nov 18	2.65000 +0.02	2.70	2.60	2.65	1,619
07 Nov 18	2.63000 +0.00	2.65	2.63	2.65	105
06 Nov 18	2.63000 +0.12	2.70	2.54	2.54	2,547
05 Nov 18	2.51000 +0.01	2.55	2.47	2.55	240
02 Nov 18	2.50000 -0.02	2.51	2.38	2.48	2,610
01 Nov 18	2.52000 +0.01	2.55	2.48	2.48	659
31 Oct 18	2.51000 +0.06	2.51	2.40	2.40	2,461
30 Oct 18	2.45000 +0.02	2.51	2.40	2.48	14,515
29 Oct 18	2.43000 -0.12	2.55	2.35	2.50	27,506
26 Oct 18	2.55000 -0.17	2.70	2.44	2.66	8,319
25 Oct 18	2.72000 +0.01	2.78	2.65	2.65	1,289
24 Oct 18	2.71000 -0.16	2.89	2.70	2.89	6,332
23 Oct 18	2.87000 -0.07	2.91	2.81	2.91	7,667
22 Oct 18	2.94000 -0.01	3.02	2.94	3.02	3,193
19 Oct 18	2.95000 +0.00	2.95	2.90	2.90	33
18 Oct 18	2.95000 +0.03	2.95	2.88	2.90	556
17 Oct 18	2.92000 -0.13	3.00	2.90	3.00	3,457
16 Oct 18	3.05000 +0.14	3.11	2.86	2.95	9,069
15 Oct 18	2.91000 +0.12	2.96	2.85	2.85	4,878
12 Oct 18	2.79000 -0.07	3.01	2.79	3.01	155
11 Oct 18	2.86000 -0.14	2.95	2.66	2.74	15,107
10 Oct 18	3.00000 -0.12	3.15	2.90	3.06	12,250
09 Oct 18	3.12000 +0.04	3.15	3.02	3.08	20,673
08 Oct 18	3.08000 +0.00	3.20	3.08	3.15	2,470
05 Oct 18	3.08000 -0.03	3.11	3.06	3.11	1,820
04 Oct 18	3.11000 +0.01	3.16	3.06	3.10	4,693
02 Oct 18	3.10000 +0.07	3.16	3.07	3.07	1,038
01 Oct 18	3.03000 -0.08	3.21	3.01	3.21	17,586
28 Sep 18	3.11000 -0.06	3.24	3.11	3.12	2,097
27 Sep 18	3.17000 -0.14	3.29	3.10	3.29	14,974
26 Sep 18	3.31000 +0.04	3.35	3.20	3.35	5,875
25 Sep 18	3.27000 -0.20	3.47	3.27	3.40	7,634
24 Sep 18	3.47000 +0.05	3.48	3.41	3.48	5,504
21 Sep 18	3.42000 +0.06	3.48	3.35	3.35	1,813
20 Sep 18	3.36000 +0.00	3.42	3.36	3.36	605
19 Sep 18	3.36000 +0.00	3.40	3.36	3.38	672
18 Sep 18	3.36000 +0.00	3.36	3.35	3.35	1,150
17 Sep 18	3.36000 -0.06	3.43	3.36	3.42	1,355
14 Sep 18	3.42000 +0.04	3.42	3.42	3.42	0
13 Sep 18	3.38000 +0.00	3.39	3.35	3.39	734
12 Sep 18	3.38000 +0.01	3.38	3.35	3.38	1,396
11 Sep 18	3.37000 -0.06	3.40	3.37	3.40	241
10 Sep 18	3.43000 +0.09	3.46	3.37	3.44	6,574
07 Sep 18	3.34000 +0.04	3.38	3.28	3.28	8,032
06 Sep 18	3.30000 +0.02	3.32	3.26	3.26	9,783
05 Sep 18	3.28000 -0.05	3.30	3.05	3.25	32,474
04 Sep 18	3.33000 -0.13	3.42	3.33	3.42	6,150
03 Sep 18	3.46000 -0.11	3.54	3.37	3.51	35,830
31 Aug 18	3.57000 +0.01	3.60	3.50	3.56	5,224
30 Aug 18	3.56000 -0.10	3.62	3.52	3.62	5,146
29 Aug 18	3.66000 +0.01	3.68	3.66	3.68	30
28 Aug 18	3.65000 -0.06	3.74	3.56	3.74	12,608
27 Aug 18	3.71000 -0.03	3.74	3.66	3.67	4,141
24 Aug 18	3.74000 +0.02	3.81	3.67	3.70	7,329
23 Aug 18	3.72000 +0.00	3.82	3.71	3.82	3,006
22 Aug 18	3.72000 -0.05	3.76	3.72	3.76	2,247
21 Aug 18	3.77000 -0.02	3.80	3.77	3.80	2,820
20 Aug 18	3.79000 +0.05	3.87	3.68	3.79	6,931
17 Aug 18	3.74000 +0.04	3.75	3.74	3.75	100
16 Aug 18	3.70000 -0.08	3.82	3.70	3.80	3,279
15 Aug 18	3.78000 +0.04	3.80	3.60	3.79	25,966
14 Aug 18	3.74000 -0.01	3.87	3.70	3.72	5,103
13 Aug 18	3.75000 +0.01	3.78	3.70	3.70	1,140
10 Aug 18	3.74000 -0.07	3.82	3.63	3.79	20,397
09 Aug 18	3.81000 -0.04	3.90	3.81	3.90	589
08 Aug 18	3.85000 -0.02	3.93	3.83	3.85	6,624
07 Aug 18	3.87000 -0.02	3.94	3.86	3.94	1,276
06 Aug 18	3.89000 -0.02	3.95	3.81	3.95	2,523
03 Aug 18	3.91000 +0.03	3.99	3.86	3.89	14,210
02 Aug 18	3.88000 -0.01	3.90	3.82	3.82	3,314
01 Aug 18	3.89000 -0.06	3.93	3.85	3.89	6,835
31 Jul 18	3.95000 +0.00	4.00	3.90	3.95	4,344
30 Jul 18	3.95000 -0.14	4.05	3.95	4.05	21,561
27 Jul 18	4.09000 +0.20	4.09	3.90	3.90	10,441
26 Jul 18	3.89000 +0.17	3.90	3.84	3.85	11,488
25 Jul 18	3.72000 -0.08	3.84	3.72	3.78	1,159
24 Jul 18	3.80000 -0.02	3.90	3.80	3.90	8,212
23 Jul 18	3.82000 +0.00	4.03	3.82	4.03	8,451
20 Jul 18	3.82000 -0.15	4.01	3.82	3.99	2,554
19 Jul 18	3.97000 +0.05	3.97	3.86	3.92	4,300
18 Jul 18	3.92000 +0.08	3.93	3.89	3.89	5,406
17 Jul 18	3.84000 -0.09	3.93	3.81	3.93	2,620
16 Jul 18	3.93000 +0.03	3.95	3.77	3.84	2,575
13 Jul 18	3.90000 +0.30	3.90	3.59	3.59	3,454
12 Jul 18	3.60000 +0.00	3.65	3.57	3.58	8,952
11 Jul 18	3.60000 +0.04	3.61	3.55	3.60	333
10 Jul 18	3.56000 -0.04	3.67	3.55	3.65	1,843
09 Jul 18	3.59500 -0.04	3.65	3.60	3.63	9,087
06 Jul 18	3.63000 +0.00	3.68	3.56	3.68	3,497
05 Jul 18	3.63000 -0.08	3.71	3.51	3.71	20,689
04 Jul 18	3.71000 +0.05	3.79	3.66	3.78	2,562
03 Jul 18	3.66000 -0.01	3.76	3.66	3.72	3,969
02 Jul 18	3.67000 +0.02	3.70	3.53	3.53	3,854
29 Jun 18	3.65000 +0.03	3.65	3.55	3.55	2,700
28 Jun 18	3.62000 -0.10	3.84	3.58	3.84	7,873
27 Jun 18	3.72000 -0.11	3.87	3.59	3.87	19,947
26 Jun 18	3.83000 -0.05	3.85	3.81	3.85	5,355
25 Jun 18	3.88000 +0.04	3.93	3.87	3.93	7,995
22 Jun 18	3.84000 -0.15	3.98	3.81	3.98	10,656
21 Jun 18	3.99000 +0.05	4.03	3.95	4.03	1,968
20 Jun 18	3.94500 +0.02	3.98	3.88	3.88	8,560
19 Jun 18	3.92500 -0.10	3.99	3.89	3.91	1,858
18 Jun 18	4.02000 -0.07	4.06	4.00	4.00	5,388
15 Jun 18	4.09000 +0.04	4.09	4.05	4.05	444
14 Jun 18	4.05000 +0.08	4.07	4.00	4.00	1,323
13 Jun 18	3.97000 -0.07	4.09	3.97	4.09	1,325
12 Jun 18	4.04000 -0.03	4.07	4.01	4.01	400
11 Jun 18	4.07000 +0.01	4.07	4.06	4.06	383
08 Jun 18	4.06000 +0.00	4.07	4.01	4.07	510
07 Jun 18	4.06000 -0.03	4.07	4.05	4.07	428
06 Jun 18	4.09000 -0.05	4.16	3.96	4.16	5,110
05 Jun 18	4.14000 -0.01	4.19	4.09	4.09	13,135
04 Jun 18	4.15000 +0.16	4.15	3.98	3.99	31,500
01 Jun 18	3.99000 +0.14	4.04	3.90	3.90	9,383
31 May 18	3.85000 -0.08	3.95	3.83	3.95	5,183
30 May 18	3.93000 +0.06	3.93	3.92	3.92	363
29 May 18	3.87000 -0.04	3.92	3.87	3.92	2,281
28 May 18	3.91000 +0.06	3.91	3.77	3.85	16,216
25 May 18	3.85000 +0.02	3.85	3.78	3.84	903
24 May 18	3.83000 +0.08	3.84	3.80	3.84	325
23 May 18	3.75000 -0.12	3.86	3.75	3.85	2,578
22 May 18	3.87000 +0.02	3.95	3.85	3.94	8,865
18 May 18	3.85000 +0.00	3.99	3.85	3.86	1,597
17 May 18	3.85000 +0.02	3.94	3.85	3.85	1,141
16 May 18	3.83000 -0.09	3.95	3.83	3.90	12,108
15 May 18	3.92000 +0.08	3.98	3.85	3.85	3,974
14 May 18	3.84000 +0.06	3.85	3.75	3.80	8,145
11 May 18	3.78000 -0.02	3.87	3.78	3.86	7,301
10 May 18	3.80000 +0.13	3.91	3.65	3.65	20,394
09 May 18	3.67000 -0.01	3.70	3.64	3.69	2,910
08 May 18	3.68000 -0.02	3.78	3.64	3.65	8,374
07 May 18	3.70000 +0.11	3.75	3.59	3.59	9,726
04 May 18	3.59000 +0.03	3.64	3.55	3.55	2,089
03 May 18	3.56000 -0.08	3.63	3.53	3.61	7,411
02 May 18	3.64000 -0.06	3.74	3.64	3.74	1,771
30 Apr 18	3.70000 -0.04	3.80	3.62	3.80	12,561
27 Apr 18	3.74000 +0.01	3.74	3.68	3.71	3,130
26 Apr 18	3.73000 +0.01	3.82	3.73	3.78	7,008
25 Apr 18	3.72000 -0.08	3.77	3.67	3.75	5,338
24 Apr 18	3.80000 +0.00	3.80	3.79	3.79	2,675
23 Apr 18	3.80000 -0.07	3.84	3.80	3.84	2,289
20 Apr 18	3.87000 +0.02	3.87	3.87	3.87	0
19 Apr 18	3.85000 -0.02	3.85	3.80	3.85	4,314
18 Apr 18	3.87000 +0.15	3.90	3.78	3.83	20,266
17 Apr 18	3.72000 +0.03	3.73	3.72	3.72	350
16 Apr 18	3.69000 -0.04	3.75	3.69	3.75	200
13 Apr 18	3.73000 +0.05	3.74	3.70	3.70	14,984
12 Apr 18	3.68000 +0.04	3.69	3.64	3.64	6,358
11 Apr 18	3.64000 -0.06	3.70	3.61	3.70	1,367
10 Apr 18	3.70000 +0.02	3.74	3.70	3.74	5,255
09 Apr 18	3.68000 -0.03	3.74	3.61	3.61	9,043
06 Apr 18	3.71000 +0.06	3.72	3.60	3.60	7,200
05 Apr 18	3.65000 +0.27	3.74	3.48	3.48	12,580
04 Apr 18	3.38000 -0.06	3.50	3.38	3.50	8,457
03 Apr 18	3.44000 -0.03	3.52	3.40	3.52	8,828
29 Mar 18	3.47000 +0.17	3.47	3.37	3.40	15,446
28 Mar 18	3.30000 -0.13	3.42	3.08	3.40	118,607
27 Mar 18	3.43000 -0.25	3.62	3.41	3.62	69,886
26 Mar 18	3.68000 -0.01	3.72	3.55	3.72	67,000
23 Mar 18	3.69000 -0.03	3.74	3.56	3.61	13,442
22 Mar 18	3.72000 +0.05	3.80	3.61	3.74	8,467
21 Mar 18	3.67000 -0.08	3.81	3.65	3.81	8,768
20 Mar 18	3.75000 -0.05	3.92	3.72	3.81	12,517
19 Mar 18	3.80000 +0.12	3.80	3.64	3.64	17,966
16 Mar 18	3.68000 -0.07	3.71	3.68	3.70	1,750
15 Mar 18	3.75000 -0.01	3.83	3.70	3.73	2,194
14 Mar 18	3.76000 +0.04	3.81	3.70	3.70	4,182
13 Mar 18	3.72000 -0.10	3.83	3.72	3.83	5,400
12 Mar 18	3.82000 +0.01	3.89	3.81	3.81	6,359
09 Mar 18	3.81000 -0.03	3.81	3.81	3.81	0
08 Mar 18	3.84000 +0.06	3.86	3.78	3.84	11,085
07 Mar 18	3.78000 +0.09	3.79	3.70	3.70	6,709
06 Mar 18	3.69000 -0.01	3.85	3.69	3.80	13,594
05 Mar 18	3.70000 +0.10	3.86	3.61	3.61	1,632
02 Mar 18	3.60000 -0.18	3.83	3.58	3.78	28,742
01 Mar 18	3.78000 -0.11	3.90	3.78	3.90	2,870
28 Feb 18	3.89000 +0.00	3.91	3.84	3.88	5,075
27 Feb 18	3.89000 +0.12	3.94	3.78	3.78	14,698
26 Feb 18	3.77000 -0.02	3.84	3.77	3.84	1,780
23 Feb 18	3.79000 +0.02	3.80	3.79	3.80	400
22 Feb 18	3.77000 -0.01	3.77	3.75	3.75	12,255
21 Feb 18	3.78000 -0.04	3.82	3.75	3.76	8,196
20 Feb 18	3.82000 +0.00	3.84	3.78	3.78	758
19 Feb 18	3.82000 +0.02	3.83	3.77	3.77	2,200
16 Feb 18	3.80000 +0.05	3.94	3.77	3.77	8,545
15 Feb 18	3.75000 -0.06	3.85	3.75	3.78	5,392
14 Feb 18	3.81000 +0.03	3.81	3.76	3.78	53,625
13 Feb 18	3.78000 -0.05	3.84	3.78	3.83	35,956
12 Feb 18	3.83000 +0.01	3.88	3.81	3.83	11,841
09 Feb 18	3.82000 -0.11	3.97	3.79	3.97	16,319
08 Feb 18	3.93000 -0.03	3.99	3.93	3.98	4,608
07 Feb 18	3.96000 +0.12	4.02	3.84	3.93	17,088
06 Feb 18	3.84000 -0.05	3.89	3.56	3.76	69,811
05 Feb 18	3.89000 -0.09	3.95	3.78	3.90	56,172
02 Feb 18	3.98000 +0.00	4.07	3.89	4.07	5,281
01 Feb 18	3.98000 -0.02	4.07	3.84	3.85	71,959
31 Jan 18	4.00000 -0.16	4.19	4.00	4.19	19,824
30 Jan 18	4.16000 -0.12	4.30	4.15	4.30	15,980
29 Jan 18	4.28000 -0.02	4.41	4.26	4.41	17,486
26 Jan 18	4.30000 +0.08	4.34	4.20	4.33	30,119
25 Jan 18	4.22000 -0.19	4.41	4.20	4.40	20,089
24 Jan 18	4.41000 +0.07	4.57	4.32	4.32	45,704
23 Jan 18	4.34000 -0.06	4.46	4.30	4.46	24,427
22 Jan 18	4.40000 +0.20	4.48	4.14	4.25	46,734
19 Jan 18	4.20000 -0.10	4.42	4.16	4.31	30,789
18 Jan 18	4.30000 +0.46	4.39	3.89	3.91	46,052
17 Jan 18	3.84000 -0.06	3.91	3.84	3.86	17,765
16 Jan 18	3.90000 -0.05	3.96	3.85	3.85	7,579
15 Jan 18	3.95000 +0.04	4.09	3.93	3.95	36,211
12 Jan 18	3.91000 -0.01	3.99	3.75	3.85	45,171
11 Jan 18	3.92000 -0.09	4.00	3.83	3.97	21,487
10 Jan 18	4.01000 -0.08	4.09	3.96	4.06	38,694
09 Jan 18	4.09000 +0.03	4.14	4.01	4.01	17,943
08 Jan 18	4.06000 +0.11	4.20	4.04	4.05	55,988
05 Jan 18	3.95000 +0.22	3.95	3.79	3.79	5,241
04 Jan 18	3.73000 +0.17	3.80	3.67	3.69	9,111
03 Jan 18	3.56000 -0.12	3.78	3.52	3.68	80,720
02 Jan 18	3.68000 +0.19	3.90	3.45	3.45	18,419
29 Dec 17	3.49000 +0.08	3.49	3.38	3.38	11,872
28 Dec 17	3.41000 +0.01	3.45	3.38	3.38	10,089
27 Dec 17	3.39900 -0.04	3.48	3.37	3.45	13,330
22 Dec 17	3.44000 +0.09	3.48	3.35	3.35	60,425
21 Dec 17	3.35000 +0.04	3.35	3.31	3.35	2,979
20 Dec 17	3.31000 +0.04	3.31	3.29	3.30	79,124
19 Dec 17	3.27000 +0.04	3.28	3.20	3.27	25,802
18 Dec 17	3.23500 -0.02	3.28	3.20	3.28	25,810
15 Dec 17	3.25200 +0.01	3.32	3.20	3.30	58,515
14 Dec 17	3.24300 -0.05	3.32	3.24	3.27	12,710
13 Dec 17	3.29500 +0.01	3.30	3.29	3.30	5,449
12 Dec 17	3.29000 -0.01	3.32	3.28	3.30	3,071
11 Dec 17	3.30000 +0.04	3.35	3.29	3.30	15,355
08 Dec 17	3.25500 -0.02	3.30	3.16	3.30	85,487
07 Dec 17	3.28000 -0.01	3.30	3.28	3.30	32,982
06 Dec 17	3.29000 +0.01	3.30	3.25	3.30	11,217
05 Dec 17	3.28000 -0.03	3.35	3.25	3.35	18,940
04 Dec 17	3.31300 +0.05	3.35	3.30	3.30	7,435
01 Dec 17	3.26600 -0.02	3.45	3.27	3.30	53,932
30 Nov 17	3.29000 -0.06	3.35	3.21	3.35	6,898
29 Nov 17	3.34700 +0.03	3.35	3.29	3.33	15,680
28 Nov 17	3.31600 +0.00	3.34	3.20	3.34	24,513
27 Nov 17	3.31800 +0.07	3.32	3.27	3.30	17,336
24 Nov 17	3.25000 +0.05	3.30	3.16	3.20	42,428
23 Nov 17	3.20500 +0.00	3.20	3.20	3.20	0
22 Nov 17	3.20300 -0.03	3.23	3.18	3.23	18,673
21 Nov 17	3.23000 +0.04	3.30	3.16	3.30	12,904
20 Nov 17	3.19000 -0.14	3.30	3.18	3.29	29,249
17 Nov 17	3.32800 +0.04	3.36	3.15	3.34	29,962
16 Nov 17	3.28900 -0.04	3.35	3.27	3.35	22,138
15 Nov 17	3.32900 +0.17	3.35	3.15	3.20	33,887
14 Nov 17	3.15600 -0.05	3.34	3.16	3.18	68,014
13 Nov 17	3.20500 +0.05	3.40	3.15	3.16	85,685
10 Nov 17	3.15600 -0.21	3.40	3.05	3.37	35,010
09 Nov 17	3.36500 -0.05	3.42	3.35	3.42	7,633
08 Nov 17	3.41700 +0.05	3.48	3.42	3.43	18,357
07 Nov 17	3.37000 -0.05	3.45	3.25	3.44	29,315
06 Nov 17	3.42000 -0.02	3.49	3.36	3.43	39,472
03 Nov 17	3.43700 +0.04	3.44	3.44	3.44	6,028
02 Nov 17	3.40000 -0.03	3.49	3.35	3.39	21,526
01 Nov 17	3.43100 +0.25	3.44	3.19	3.25	37,000
30 Oct 17	3.17700 -0.12	3.28	3.10	3.27	23,157
27 Oct 17	3.30000 +0.05	3.30	3.25	3.25	4,295
26 Oct 17	3.25000 +0.00	3.35	3.25	3.29	40,937
25 Oct 17	3.25000 +0.04	3.35	3.17	3.17	47,571
24 Oct 17	3.21000 +0.08	3.25	3.11	3.15	17,540
23 Oct 17	3.12600 +0.01	3.15	3.11	3.15	16,545
20 Oct 17	3.12000 -0.01	3.18	3.11	3.18	7,040
19 Oct 17	3.12500 -0.14	3.32	3.06	3.29	64,997
18 Oct 17	3.26600 +0.01	3.44	3.22	3.25	45,443
17 Oct 17	3.25400 -0.04	3.44	3.25	3.31	60,326
16 Oct 17	3.29700 +0.24	3.30	3.10	3.23	158,555
13 Oct 17	3.05900 -0.01	3.06	3.02	3.05	5,511
12 Oct 17	3.06500 -0.07	3.19	3.05	3.16	57,269
11 Oct 17	3.13500 +0.08	3.17	3.03	3.05	27,160
10 Oct 17	3.06000 +0.08	3.14	2.95	2.99	50,657
09 Oct 17	2.97800 +0.08	3.03	2.95	3.03	7,993
06 Oct 17	2.90100 -0.05	3.06	2.89	3.00	10,552
05 Oct 17	2.95500 -0.03	3.03	2.95	3.00	10,159
04 Oct 17	2.98500 -0.07	3.06	2.88	3.05	30,904
02 Oct 17	3.05000 +0.12	3.08	2.91	2.91	41,051
29 Sep 17	2.93000 +0.18	2.94	2.78	2.78	16,693
28 Sep 17	2.74800 +0.03	2.79	2.70	2.70	15,285
27 Sep 17	2.71400 +0.06	2.74	2.65	2.65	10,900
26 Sep 17	2.65500 +0.00	2.70	2.65	2.66	18,179
25 Sep 17	2.65300 +0.03	2.73	2.65	2.67	6,722
22 Sep 17	2.62000 -0.01	2.73	2.62	2.65	2,340
21 Sep 17	2.62500 +0.09	2.63	2.53	2.53	21,981
20 Sep 17	2.53600 +0.00	2.60	2.50	2.58	18,198
19 Sep 17	2.54000 +0.02	2.54	2.53	2.53	150
18 Sep 17	2.51500 +0.03	2.53	2.43	2.43	2,100
15 Sep 17	2.48500 +0.07	2.50	2.43	2.43	17,500
14 Sep 17	2.41600 -0.03	2.42	2.40	2.40	1,000
13 Sep 17	2.44100 -0.02	2.50	2.39	2.42	15,000
12 Sep 17	2.46000 +0.02	2.46	2.42	2.46	1,198
11 Sep 17	2.44000 -0.06	2.54	2.36	2.54	20,325
08 Sep 17	2.49800 +0.09	2.56	2.44	2.44	9,724
07 Sep 17	2.41000 -0.01	2.44	2.40	2.40	29,852
06 Sep 17	2.41800 +0.02	2.43	2.42	2.43	10,000
05 Sep 17	2.40000 -0.02	2.44	2.37	2.44	30,277
04 Sep 17	2.41900 -0.04	2.54	2.42	2.54	6,062
01 Sep 17	2.46000 -0.03	2.50	2.45	2.48	6,456
31 Aug 17	2.49000 -0.02	2.55	2.48	2.53	4,334
30 Aug 17	2.51000 +0.02	2.56	2.49	2.50	7,463
29 Aug 17	2.49000 -0.06	2.55	2.47	2.55	33,189
28 Aug 17	2.55100 +0.01	2.62	2.55	2.62	4,126
25 Aug 17	2.53800 -0.06	2.57	2.52	2.57	28,365
24 Aug 17	2.59900 +0.01	2.60	2.60	2.60	6,669
23 Aug 17	2.58800 +0.02	2.59	2.59	2.59	0
22 Aug 17	2.56900 -0.01	2.63	2.57	2.60	51,269
21 Aug 17	2.58000 -0.02	2.60	2.58	2.60	33,010
18 Aug 17	2.60000 -0.01	2.60	2.60	2.60	2,030
17 Aug 17	2.61300 -0.02	2.64	2.61	2.64	2,722
16 Aug 17	2.62900 +0.02	2.63	2.58	2.60	21,297
15 Aug 17	2.61200 +0.02	2.65	2.59	2.59	18,008
14 Aug 17	2.59300 +0.00	2.65	2.58	2.60	26,979
11 Aug 17	2.59700 +0.04	2.60	2.55	2.55	4,351
10 Aug 17	2.56000 -0.05	2.65	2.56	2.65	74,435
09 Aug 17	2.61400 -0.03	2.68	2.60	2.68	12,357
08 Aug 17	2.64500 +0.06	2.67	2.60	2.60	17,883
07 Aug 17	2.59000 +0.00	2.60	2.59	2.60	42,019
04 Aug 17	2.59400 +0.06	2.68	2.59	2.59	18,816
03 Aug 17	2.53400 +0.02	2.57	2.53	2.53	18,000
02 Aug 17	2.51300 +0.02	2.53	2.51	2.53	1,031
01 Aug 17	2.49800 +0.08	2.50	2.45	2.45	4,200
31 Jul 17	2.41500 -0.04	2.43	2.40	2.42	8,082
28 Jul 17	2.45300 -0.04	2.48	2.45	2.48	10,943
27 Jul 17	2.49300 +0.01	2.49	2.48	2.48	7,215
26 Jul 17	2.48000 -0.03	2.56	2.48	2.56	29,189
25 Jul 17	2.51000 +0.04	2.51	2.49	2.50	15,342
24 Jul 17	2.47400 +0.07	2.50	2.42	2.47	18,749
21 Jul 17	2.40400 +0.07	2.58	2.33	2.33	30,747
20 Jul 17	2.33500 -0.01	2.35	2.34	2.35	1,500
19 Jul 17	2.34800 +0.00	2.40	2.33	2.35	14,337
18 Jul 17	2.35000 -0.07	2.52	2.35	2.42	22,121
17 Jul 17	2.42000 +0.24	2.59	2.27	2.27	53,450
14 Jul 17	2.18200 -0.02	2.21	2.18	2.21	10,190
13 Jul 17	2.19800 +0.00	2.20	2.19	2.19	10,510
12 Jul 17	2.19800 +0.00	2.20	2.20	2.20	538
11 Jul 17	2.19400 +0.01	2.19	2.17	2.19	11,219
10 Jul 17	2.18700 +0.00	2.19	2.18	2.18	4,250
07 Jul 17	2.19000 -0.02	2.26	2.18	2.26	20,320
06 Jul 17	2.21000 -0.01	2.27	2.20	2.27	1,718
05 Jul 17	2.21600 +0.11	2.28	2.13	2.13	11,606
04 Jul 17	2.10900 +0.05	2.11	2.04	2.04	12,679
03 Jul 17	2.05700 +0.00	2.10	2.04	2.04	6,656
30 Jun 17	2.06000 +0.07	2.06	2.05	2.05	5,000
29 Jun 17	1.99000 -0.01	2.05	1.99	2.05	5,000
28 Jun 17	2.00000 -0.05	2.00	1.99	2.00	17,204
27 Jun 17	2.05000 +0.07	2.05	2.00	2.00	10,200
26 Jun 17	1.98100 -0.05	2.06	1.98	2.06	550
22 Jun 17	2.03000 -0.03	2.03	2.03	2.03	2,996
21 Jun 17	2.05900 -0.02	2.06	2.00	2.00	857
20 Jun 17	2.07900 +0.03	2.08	2.08	2.08	45
14 Jun 17	2.04600 +0.01	2.07	2.05	2.07	778
12 Jun 17	2.04000 +0.00	2.04	2.04	2.04	4,500
09 Jun 17	2.03900 +0.06	2.04	2.04	2.04	1,000
08 Jun 17	1.98100 -0.02	2.00	1.98	2.00	4,250
07 Jun 17	2.00000 -0.07	2.05	1.96	2.05	15,000
06 Jun 17	2.07000 +0.01	2.07	2.04	2.05	11,479
02 Jun 17	2.06000 +0.03	2.06	1.99	1.99	15,738
01 Jun 17	2.02500 -0.04	2.10	2.03	2.10	3,300
31 May 17	2.07000 +0.05	2.07	2.07	2.07	2,500
30 May 17	2.02000 -0.03	2.08	2.02	2.08	4,500
29 May 17	2.05000 -0.03	2.10	2.05	2.10	6,215
26 May 17	2.08000 +0.05	2.10	2.01	2.01	15,500
23 May 17	2.02800 +0.03	2.10	2.00	2.00	8,833
22 May 17	2.00000 -0.05	2.02	2.00	2.02	8,400
19 May 17	2.05100 +0.04	2.05	2.05	2.05	1,500
18 May 17	2.01100 -0.05	2.01	2.01	2.01	1,254
17 May 17	2.06000 -0.02	2.12	2.06	2.12	900
16 May 17	2.08000 -0.02	2.14	2.08	2.14	580
15 May 17	2.10000 +0.05	2.10	2.08	2.10	2,399
12 May 17	2.05100 -0.10	2.15	2.05	2.15	15,050
11 May 17	2.14900 +0.00	2.15	2.15	2.15	2,433
10 May 17	2.14900 +0.01	2.20	2.06	2.15	50,686
09 May 17	2.13800 +0.09	2.14	2.05	2.05	10,500
08 May 17	2.04700 +0.06	2.05	2.05	2.05	100
05 May 17	1.98300 -0.02	2.00	1.98	2.00	16,436
04 May 17	2.00000 +0.00	2.07	2.00	2.04	5,750
03 May 17	2.00000 -0.02	2.01	2.00	2.01	2,402
02 May 17	2.02000 +0.06	2.07	2.02	2.05	2,050
27 Apr 17	1.96100 -0.13	2.06	1.95	2.06	20,236
26 Apr 17	2.09400 +0.03	2.10	2.09	2.10	725
25 Apr 17	2.06000 -0.04	2.07	2.06	2.07	3,811
24 Apr 17	2.10000 +0.02	2.10	2.06	2.06	3,141
21 Apr 17	2.08100 +0.02	2.10	2.08	2.10	8,641
20 Apr 17	2.06200 +0.03	2.10	2.00	2.00	7,945
19 Apr 17	2.03100 +0.08	2.08	2.00	2.00	10,325
18 Apr 17	1.95300 -0.08	2.00	1.95	1.95	3,294
13 Apr 17	2.03500 +0.08	2.05	2.04	2.05	5,456
12 Apr 17	1.95100 +0.01	2.04	1.95	2.04	2,500
11 Apr 17	1.94100 +0.03	2.05	1.93	1.93	35,806
10 Apr 17	1.91100 -0.08	1.99	1.91	1.99	5,161
07 Apr 17	1.98800 +0.04	1.99	1.99	1.99	2,000
06 Apr 17	1.95000 -0.04	1.95	1.95	1.95	5,594
05 Apr 17	1.98700 +0.04	2.02	1.95	1.95	1,870
04 Apr 17	1.95000 -0.04	2.04	1.95	2.04	30,907
03 Apr 17	1.99200 -0.05	2.05	1.99	2.04	1,595
31 Mar 17	2.04700 +0.05	2.05	2.00	2.00	1,421
30 Mar 17	1.99200 +0.00	1.99	1.97	1.97	2,400
29 Mar 17	1.99300 +0.04	1.99	1.96	1.99	38,401
28 Mar 17	1.95100 -0.03	1.99	1.91	1.91	31,582
27 Mar 17	1.98000 +0.03	1.98	1.97	1.97	3,000
24 Mar 17	1.95000 +0.00	1.97	1.95	1.95	19,891
23 Mar 17	1.95000 +0.02	2.00	1.90	1.90	43,947
22 Mar 17	1.93000 -0.12	2.10	1.93	2.02	77,814
21 Mar 17	2.04700 -0.16	2.20	1.93	2.20	96,817
20 Mar 17	2.21000 -0.34	2.42	2.20	2.42	99,710
17 Mar 17	2.55000 +0.07	2.55	2.42	2.48	39,779
16 Mar 17	2.48000 +0.05	2.48	2.44	2.44	15,053
14 Mar 17	2.43500 -0.02	2.44	2.41	2.41	4,577
13 Mar 17	2.45000 +0.04	2.45	2.41	2.41	40,851
10 Mar 17	2.41000 +0.04	2.42	2.40	2.41	32,327
09 Mar 17	2.37000 +0.01	2.42	2.36	2.39	3,337
08 Mar 17	2.35500 -0.04	2.40	2.36	2.39	16,683
07 Mar 17	2.39000 +0.03	2.42	2.36	2.36	12,000
06 Mar 17	2.36400 -0.05	2.40	2.36	2.40	11,396
03 Mar 17	2.41600 +0.02	2.42	2.32	2.32	9,059
02 Mar 17	2.39500 -0.03	2.39	2.39	2.39	97
01 Mar 17	2.42500 +0.03	2.42	2.40	2.40	9,511
28 Feb 17	2.39300 -0.05	2.46	2.39	2.43	3,204
24 Feb 17	2.44100 +0.02	2.44	2.44	2.44	1,000
23 Feb 17	2.42000 +0.00	2.42	2.42	2.42	4,400
22 Feb 17	2.42000 +0.04	2.45	2.40	2.45	3,000
21 Feb 17	2.38000 +0.00	2.45	2.38	2.45	16,020
20 Feb 17	2.38000 +0.00	2.45	2.38	2.38	1,775
17 Feb 17	2.38000 +0.06	2.38	2.33	2.33	9,250
16 Feb 17	2.32500 +0.05	2.39	2.31	2.31	42,220
15 Feb 17	2.28000 -0.02	2.32	2.28	2.30	4,672
14 Feb 17	2.29600 -0.02	2.35	2.30	2.30	3,913
13 Feb 17	2.31100 -0.01	2.34	2.31	2.31	4,245
10 Feb 17	2.32600 -0.02	2.36	2.33	2.34	16,098
09 Feb 17	2.34400 +0.02	2.36	2.31	2.33	23,389
08 Feb 17	2.32200 -0.08	2.40	2.32	2.40	1,444
07 Feb 17	2.40400 -0.03	2.40	2.37	2.37	1,626
06 Feb 17	2.43000 +0.13	2.43	2.34	2.34	40,384
03 Feb 17	2.30000 +0.00	2.31	2.30	2.31	2,889
02 Feb 17	2.30200 -0.08	2.43	2.29	2.37	13,277
01 Feb 17	2.38100 -0.02	2.44	2.37	2.37	5,181
31 Jan 17	2.39900 -0.05	2.43	2.34	2.43	45,730
30 Jan 17	2.44700 -0.07	2.58	2.40	2.58	68,748
27 Jan 17	2.51900 +0.02	2.52	2.48	2.48	5,793
26 Jan 17	2.50000 +0.02	2.52	2.48	2.52	5,394
25 Jan 17	2.48500 -0.06	2.52	2.46	2.52	12,141
24 Jan 17	2.54900 -0.03	2.55	2.51	2.51	10,000
20 Jan 17	2.58000 +0.02	2.58	2.47	2.56	63,464
19 Jan 17	2.56000 -0.01	2.60	2.56	2.56	11,982
18 Jan 17	2.57000 +0.05	2.57	2.55	2.55	5,606
17 Jan 17	2.52200 -0.03	2.61	2.52	2.57	11,615
16 Jan 17	2.55000 +0.00	2.57	2.55	2.55	2,173
13 Jan 17	2.55000 +0.09	2.59	2.55	2.55	2,453
12 Jan 17	2.45600 -0.14	2.50	2.45	2.50	1,754
11 Jan 17	2.59900 +0.12	2.60	2.43	2.48	10,122
10 Jan 17	2.48000 -0.01	2.50	2.48	2.48	8,017
09 Jan 17	2.49300 -0.11	2.61	2.49	2.53	6,220
06 Jan 17	2.60000 -0.01	2.61	2.53	2.53	1,005
05 Jan 17	2.61000 +0.21	2.61	2.44	2.44	17,873
04 Jan 17	2.40000 +0.00	2.40	2.40	2.40	11,846
03 Jan 17	2.40000 +0.00	2.43	2.40	2.43	640
30 Dec 16	2.40000 +0.00	2.40	2.32	2.40	14,443
29 Dec 16	2.39800 +0.00	2.40	2.35	2.35	5,596
28 Dec 16	2.40000 -0.01	2.41	2.40	2.41	6,401
27 Dec 16	2.41000 +0.01	2.41	2.41	2.41	30,606
23 Dec 16	2.40000 +0.00	2.42	2.40	2.42	10,136
22 Dec 16	2.40000 +0.03	2.45	2.32	2.32	42,503
21 Dec 16	2.37000 +0.02	2.40	2.37	2.40	4,800
20 Dec 16	2.35000 -0.02	2.40	2.35	2.37	224
19 Dec 16	2.37000 +0.00	2.41	2.37	2.37	9,611
16 Dec 16	2.37100 -0.02	2.41	2.37	2.41	462
15 Dec 16	2.38700 -0.01	2.41	2.39	2.40	10,331
14 Dec 16	2.40000 +0.03	2.44	2.32	2.32	4,229
13 Dec 16	2.36700 +0.04	2.40	2.32	2.32	34,417
12 Dec 16	2.32400 -0.03	2.37	2.32	2.36	8,622
09 Dec 16	2.34900 -0.08	2.41	2.35	2.37	8,429
08 Dec 16	2.43000 +0.03	2.46	2.40	2.40	8,410
07 Dec 16	2.40000 +0.04	2.40	2.40	2.40	8,753
06 Dec 16	2.35800 -0.04	2.46	2.35	2.35	17,771
05 Dec 16	2.40100 +0.00	2.40	2.40	2.40	13,929
02 Dec 16	2.40000 +0.07	2.42	2.34	2.38	9,950
01 Dec 16	2.33100 -0.12	2.37	2.33	2.35	6,994
30 Nov 16	2.44800 +0.08	2.45	2.37	2.37	18,420
29 Nov 16	2.37000 +0.04	2.37	2.32	2.32	5,255
28 Nov 16	2.33200 -0.04	2.35	2.33	2.35	2,060
25 Nov 16	2.37400 -0.01	2.42	2.37	2.37	10,405
24 Nov 16	2.38700 -0.05	2.46	2.35	2.44	30,159
23 Nov 16	2.43900 +0.01	2.44	2.42	2.42	6,795
22 Nov 16	2.42800 -0.01	2.43	2.43	2.43	1,400
21 Nov 16	2.43800 +0.02	2.44	2.35	2.36	2,335
18 Nov 16	2.42000 -0.02	2.42	2.42	2.42	50
17 Nov 16	2.43900 +0.00	2.44	2.35	2.44	4,670
16 Nov 16	2.43900 +0.00	2.44	2.44	2.44	3,705
15 Nov 16	2.43900 +0.00	2.44	2.35	2.35	5,407
14 Nov 16	2.43800 +0.09	2.44	2.44	2.44	1,000
11 Nov 16	2.34800 +0.00	2.41	2.25	2.36	24,000
10 Nov 16	2.35000 +0.00	2.45	2.35	2.45	12,752
09 Nov 16	2.35000 -0.12	2.35	2.21	2.35	44,568
08 Nov 16	2.46800 +0.00	2.47	2.32	2.37	2,863
07 Nov 16	2.47000 +0.02	2.50	2.47	2.50	5,620
03 Nov 16	2.44900 +0.03	2.45	2.38	2.40	28,016
02 Nov 16	2.42000 -0.07	2.50	2.42	2.49	33,521
01 Nov 16	2.49000 -0.01	2.56	2.49	2.56	7,679
31 Oct 16	2.50000 -0.01	2.51	2.50	2.51	17,897
28 Oct 16	2.51200 -0.05	2.58	2.51	2.52	22,648
27 Oct 16	2.56000 +0.06	2.56	2.50	2.50	11,000
26 Oct 16	2.50300 -0.12	2.56	2.50	2.55	20,362
25 Oct 16	2.62000 +0.11	2.62	2.55	2.55	27,882
24 Oct 16	2.50500 -0.03	2.55	2.51	2.55	14,800
20 Oct 16	2.54000 +0.00	2.54	2.54	2.54	2,833
19 Oct 16	2.54200 -0.01	2.54	2.54	2.54	4,000
17 Oct 16	2.54800 +0.06	2.55	2.46	2.48	9,700
14 Oct 16	2.49100 -0.11	2.63	2.45	2.63	31,156
12 Oct 16	2.60000 +0.04	2.63	2.51	2.63	9,652
11 Oct 16	2.56000 -0.06	2.63	2.56	2.62	3,923
10 Oct 16	2.62000 +0.07	2.65	2.55	2.55	41,346
07 Oct 16	2.55100 -0.01	2.62	2.55	2.56	9,610
06 Oct 16	2.56000 -0.06	2.62	2.54	2.62	8,555
05 Oct 16	2.62000 +0.12	2.62	2.55	2.60	15,458
04 Oct 16	2.50100 +0.10	2.62	2.38	2.38	16,403
30 Sep 16	2.40100 -0.11	2.40	2.40	2.40	5
29 Sep 16	2.51000 +0.03	2.51	2.49	2.49	11,500
27 Sep 16	2.47900 +0.02	2.48	2.39	2.39	1,402
26 Sep 16	2.45500 -0.05	2.52	2.45	2.52	922
23 Sep 16	2.50900 +0.10	2.51	2.44	2.44	12,739
21 Sep 16	2.41100 -0.09	2.41	2.41	2.41	1,666
19 Sep 16	2.49800 +0.03	2.50	2.50	2.50	2,200
16 Sep 16	2.47000 +0.00	2.50	2.40	2.50	3,434
15 Sep 16	2.47000 -0.01	2.48	2.45	2.45	11,668
14 Sep 16	2.47900 +0.07	2.48	2.40	2.40	500
13 Sep 16	2.41300 +0.08	2.47	2.36	2.36	12,210
12 Sep 16	2.33600 +0.05	2.35	2.34	2.35	46
09 Sep 16	2.28700 -0.05	2.42	2.29	2.30	38,114
08 Sep 16	2.33700 -0.02	2.40	2.34	2.40	11,613
07 Sep 16	2.35600 -0.06	2.42	2.34	2.42	4,069
06 Sep 16	2.41100 -0.02	2.44	2.37	2.41	13,050
05 Sep 16	2.42800 +0.04	2.44	2.35	2.42	8,001
02 Sep 16	2.39100 -0.03	2.40	2.34	2.34	242
01 Sep 16	2.41700 +0.01	2.42	2.31	2.38	5,374
31 Aug 16	2.41000 +0.01	2.42	2.35	2.40	9,552
30 Aug 16	2.40100 -0.03	2.44	2.40	2.44	4,390
29 Aug 16	2.43000 -0.02	2.49	2.43	2.43	1,930
25 Aug 16	2.45000 -0.07	2.45	2.45	2.45	3,500
24 Aug 16	2.51700 +0.09	2.52	2.45	2.45	6,200
23 Aug 16	2.42700 -0.01	2.52	2.43	2.51	6,724
22 Aug 16	2.43600 -0.09	2.53	2.43	2.53	10,332
19 Aug 16	2.52800 +0.08	2.53	2.45	2.45	15,003
18 Aug 16	2.44400 -0.08	2.53	2.38	2.52	39,461
17 Aug 16	2.52000 +0.07	2.52	2.40	2.45	24,272
16 Aug 16	2.45000 -0.02	2.47	2.41	2.46	15,680
15 Aug 16	2.46600 -0.06	2.47	2.40	2.46	17,426
12 Aug 16	2.52600 +0.04	2.53	2.53	2.53	32
11 Aug 16	2.48700 -0.02	2.50	2.43	2.43	7,345
10 Aug 16	2.50800 +0.12	2.51	2.37	2.48	12,699
09 Aug 16	2.38600 +0.00	2.40	2.35	2.39	14,226
08 Aug 16	2.38900 +0.01	2.39	2.35	2.35	14,381
05 Aug 16	2.37900 +0.06	2.38	2.38	2.38	11,464
04 Aug 16	2.32000 +0.00	2.39	2.32	2.39	19,296
03 Aug 16	2.32100 -0.06	2.33	2.32	2.33	9,017
02 Aug 16	2.38000 +0.06	2.40	2.33	2.39	31,004
01 Aug 16	2.32000 -0.15	2.40	2.31	2.40	45,811
29 Jul 16	2.46900 -0.05	2.47	2.42	2.45	4,256
28 Jul 16	2.52300 +0.00	2.52	2.49	2.49	5,337
27 Jul 16	2.52000 -0.01	2.53	2.46	2.53	510
26 Jul 16	2.53000 +0.04	2.53	2.46	2.46	53,884
25 Jul 16	2.49400 +0.06	2.55	2.39	2.50	33,452
22 Jul 16	2.43100 -0.05	2.50	2.36	2.36	19,291
21 Jul 16	2.48200 +0.14	2.48	2.25	2.34	32,300
20 Jul 16	2.34200 -0.21	2.51	2.33	2.50	42,301
19 Jul 16	2.54900 +0.00	2.60	2.48	2.54	32,709
18 Jul 16	2.54900 -0.10	2.68	2.55	2.68	39,104
15 Jul 16	2.64600 +0.27	2.68	2.45	2.45	50,532
14 Jul 16	2.37900 +0.08	2.40	2.30	2.35	3,467
13 Jul 16	2.30000 -0.05	2.45	2.18	2.35	35,692
12 Jul 16	2.35000 -0.07	2.41	2.30	2.40	28,194
11 Jul 16	2.42000 +0.02	2.47	2.37	2.45	12,797
08 Jul 16	2.40000 +0.04	2.41	2.40	2.41	17,759
07 Jul 16	2.36300 -0.01	2.47	2.35	2.35	7,787
06 Jul 16	2.37000 -0.06	2.48	2.37	2.42	16,256
05 Jul 16	2.43000 -0.08	2.50	2.43	2.50	29,623
04 Jul 16	2.51000 +0.05	2.57	2.45	2.46	9,277
01 Jul 16	2.46000 -0.01	2.50	2.45	2.45	15,295
30 Jun 16	2.47000 -0.02	2.50	2.47	2.50	9,699
29 Jun 16	2.48800 +0.03	2.49	2.43	2.43	5,522
28 Jun 16	2.45700 +0.06	2.47	2.46	2.47	9,518
27 Jun 16	2.40000 +0.00	2.50	2.40	2.46	23,431
24 Jun 16	2.40100 -0.12	2.47	2.30	2.35	30,590
23 Jun 16	2.52000 -0.01	2.58	2.51	2.58	42,788
22 Jun 16	2.53100 -0.06	2.57	2.53	2.57	6,655
21 Jun 16	2.59000 +0.01	2.59	2.46	2.58	65,552
20 Jun 16	2.57800 -0.09	2.75	2.50	2.69	40,579
17 Jun 16	2.66900 +0.14	2.67	2.51	2.51	17,036
16 Jun 16	2.53000 +0.10	2.53	2.40	2.40	36,012
15 Jun 16	2.42900 +0.08	2.43	2.25	2.35	37,358
14 Jun 16	2.35100 -0.24	2.54	2.35	2.54	154,212
13 Jun 16	2.59000 -0.04	2.59	2.47	2.57	29,289
10 Jun 16	2.62700 -0.03	2.65	2.55	2.65	34,300
09 Jun 16	2.66000 +0.01	2.70	2.63	2.70	31,050
08 Jun 16	2.65300 +0.01	2.68	2.65	2.68	8,640
07 Jun 16	2.64000 +0.03	2.64	2.59	2.61	30,810
06 Jun 16	2.61000 +0.01	2.64	2.57	2.64	25,396
03 Jun 16	2.59900 -0.05	2.70	2.52	2.61	33,605
02 Jun 16	2.65000 -0.07	2.72	2.65	2.72	33,640
01 Jun 16	2.72000 -0.01	2.72	2.63	2.67	26,188
31 May 16	2.72900 -0.02	2.75	2.71	2.71	30,368
30 May 16	2.75000 +0.02	2.76	2.72	2.72	4,930
27 May 16	2.73100 +0.02	2.77	2.66	2.70	42,553
26 May 16	2.71000 +0.01	2.75	2.71	2.71	4,692
25 May 16	2.70000 +0.03	2.78	2.67	2.70	40,905
24 May 16	2.67100 +0.05	2.72	2.57	2.61	57,747
23 May 16	2.61700 +0.09	2.64	2.52	2.52	33,577
20 May 16	2.53000 +0.03	2.56	2.50	2.50	36,517
19 May 16	2.50100 -0.05	2.59	2.50	2.59	73,326
18 May 16	2.55200 -0.06	2.67	2.55	2.58	20,002
17 May 16	2.61000 -0.13	2.75	2.55	2.74	63,437
13 May 16	2.73600 -0.05	2.79	2.60	2.74	71,634
12 May 16	2.78900 +0.02	2.79	2.70	2.78	70,410
11 May 16	2.77000 +0.12	2.79	2.60	2.60	100,784
10 May 16	2.64700 +0.14	2.65	2.51	2.51	12,344
09 May 16	2.51100 -0.06	2.65	2.51	2.51	35,624
06 May 16	2.56700 -0.01	2.58	2.45	2.45	11,859
04 May 16	2.57900 +0.03	2.58	2.38	2.50	80,596
03 May 16	2.55000 -0.05	2.60	2.54	2.60	18,742
02 May 16	2.60000 -0.01	2.63	2.51	2.63	32,334
29 Apr 16	2.60900 -0.04	2.78	2.61	2.61	58,092
28 Apr 16	2.65000 +0.12	2.65	2.53	2.53	40,614
27 Apr 16	2.53000 +0.04	2.55	2.49	2.53	44,895
26 Apr 16	2.49000 +0.04	2.50	2.40	2.44	49,623
25 Apr 16	2.45100 +0.17	2.45	2.28	2.28	33,359
22 Apr 16	2.28000 +0.00	2.34	2.27	2.32	11,965
21 Apr 16	2.28200 -0.06	2.38	2.28	2.36	31,979
20 Apr 16	2.34000 +0.05	2.35	2.25	2.25	56,586
19 Apr 16	2.29000 +0.13	2.38	2.22	2.22	218,615
18 Apr 16	2.16000 +0.15	2.16	2.01	2.04	98,425
15 Apr 16	2.00500 -0.02	2.05	2.00	2.03	51,326
14 Apr 16	2.03000 -0.03	2.07	2.01	2.05	69,888
13 Apr 16	2.06400 +0.16	2.06	1.88	1.92	497,687
12 Apr 16	1.90000 -0.05	1.94	1.88	1.92	119,351
11 Apr 16	1.95000 +0.04	1.99	1.91	1.96	43,565
08 Apr 16	1.91000 -0.03	2.00	1.90	1.98	133,586
07 Apr 16	1.94000 +0.06	1.94	1.90	1.91	25,409
06 Apr 16	1.88500 +0.00	1.94	1.88	1.88	62,550
05 Apr 16	1.88000 +0.03	1.90	1.85	1.90	13,325
04 Apr 16	1.85400 -0.03	1.94	1.84	1.89	40,045
01 Apr 16	1.88000 -0.02	1.90	1.86	1.90	14,634
31 Mar 16	1.90000 +0.00	1.90	1.87	1.87	21,214
30 Mar 16	1.89800 +0.04	1.95	1.83	1.86	144,323
29 Mar 16	1.85500 +0.10	1.87	1.77	1.77	52,327
24 Mar 16	1.75100 -0.02	1.81	1.71	1.78	32,927
23 Mar 16	1.77000 +0.02	1.78	1.74	1.74	8,264
22 Mar 16	1.75100 +0.03	1.78	1.75	1.78	8,390
21 Mar 16	1.72300 +0.00	1.78	1.72	1.75	35,875
18 Mar 16	1.72000 -0.01	1.73	1.72	1.73	16,498
17 Mar 16	1.73500 -0.01	1.75	1.73	1.74	36,429
16 Mar 16	1.75000 +0.00	1.75	1.73	1.74	15,206
15 Mar 16	1.74900 +0.01	1.75	1.73	1.73	5,500
14 Mar 16	1.73800 +0.04	1.75	1.70	1.70	19,339
11 Mar 16	1.70000 +0.00	1.72	1.66	1.68	57,383
10 Mar 16	1.70000 +0.06	1.71	1.64	1.65	69,343
09 Mar 16	1.64000 -0.01	1.68	1.61	1.68	23,316
08 Mar 16	1.65500 +0.07	1.68	1.58	1.58	55,588
07 Mar 16	1.58000 +0.07	1.58	1.52	1.54	38,103
04 Mar 16	1.51000 +0.01	1.55	1.50	1.50	30,400
03 Mar 16	1.50000 -0.01	1.52	1.49	1.52	12,745
02 Mar 16	1.51500 +0.01	1.52	1.50	1.51	26,024
01 Mar 16	1.50000 +0.05	1.55	1.48	1.48	51,960
29 Feb 16	1.45000 -0.03	1.45	1.45	1.45	5,513
26 Feb 16	1.48000 +0.02	1.48	1.44	1.46	74,966
25 Feb 16	1.46000 +0.01	1.46	1.45	1.45	27,386
24 Feb 16	1.45000 -0.01	1.47	1.45	1.46	19,291
23 Feb 16	1.46000 -0.01	1.46	1.46	1.46	10,349
22 Feb 16	1.46900 -0.01	1.50	1.45	1.50	31,585
19 Feb 16	1.48000 +0.01	1.53	1.48	1.48	53,958
18 Feb 16	1.47000 +0.00	1.48	1.46	1.46	23,879
17 Feb 16	1.47000 +0.04	1.48	1.45	1.45	22,518
16 Feb 16	1.43000 +0.01	1.46	1.42	1.42	16,036
15 Feb 16	1.42100 -0.03	1.45	1.42	1.42	8,813
12 Feb 16	1.45000 +0.05	1.45	1.40	1.40	762
11 Feb 16	1.40000 +0.00	1.40	1.40	1.40	6,575
10 Feb 16	1.40100 +0.02	1.44	1.40	1.44	8,100
09 Feb 16	1.38000 +0.00	1.40	1.35	1.38	21,379
08 Feb 16	1.38000 -0.08	1.45	1.38	1.45	16,375
05 Feb 16	1.46000 -0.02	1.47	1.44	1.44	9,937
04 Feb 16	1.47800 +0.05	1.48	1.42	1.42	17,444
03 Feb 16	1.43000 -0.07	1.48	1.40	1.48	76,591
02 Feb 16	1.49500 +0.02	1.56	1.48	1.50	67,550
01 Feb 16	1.47000 +0.11	1.50	1.42	1.42	113,132
29 Jan 16	1.36000 +0.14	1.41	1.25	1.25	132,456
28 Jan 16	1.22000 -0.03	1.22	1.21	1.21	9,880
26 Jan 16	1.25000 +0.03	1.25	1.20	1.20	7,000
25 Jan 16	1.22000 -0.05	1.26	1.20	1.20	7,000
22 Jan 16	1.27000 +0.02	1.27	1.27	1.27	1,500
19 Jan 16	1.24500 +0.04	1.25	1.25	1.25	2,000
18 Jan 16	1.20000 +0.00	1.20	1.20	1.20	7,360
15 Jan 16	1.20000 +0.00	1.23	1.20	1.20	2,770
14 Jan 16	1.20000 -0.01	1.23	1.16	1.20	8,560
11 Jan 16	1.21000 -0.01	1.22	1.21	1.22	4,000
08 Jan 16	1.22100 -0.05	1.25	1.22	1.25	7,800
07 Jan 16	1.27000 +0.00	1.27	1.27	1.27	9,620
06 Jan 16	1.27000 -0.04	1.31	1.25	1.31	6,787
04 Jan 16	1.31000 +0.01	1.31	1.20	1.20	6,793
30 Dec 15	1.30000 +0.05	1.30	1.25	1.25	25,000
29 Dec 15	1.24600 +0.00	1.25	1.25	1.25	1,062
28 Dec 15	1.24600 -0.05	1.25	1.25	1.25	150
23 Dec 15	1.30000 -0.04	1.30	1.30	1.30	5,000
22 Dec 15	1.33700 +0.01	1.34	1.30	1.30	1,600
18 Dec 15	1.33000 +0.03	1.33	1.30	1.30	1,591
16 Dec 15	1.30000 -0.03	1.30	1.29	1.29	1,699
15 Dec 15	1.33300 +0.00	1.33	1.22	1.26	11,201
14 Dec 15	1.32800 +0.03	1.33	1.26	1.33	14,066
11 Dec 15	1.30000 -0.05	1.34	1.25	1.34	16,000
04 Dec 15	1.35000 +0.03	1.35	1.34	1.34	2,889
03 Dec 15	1.32000 +0.00	1.32	1.30	1.30	20,078
02 Dec 15	1.32000 -0.03	1.34	1.27	1.30	20,840
01 Dec 15	1.35000 +0.04	1.37	1.30	1.31	6,816
30 Nov 15	1.31100 +0.00	1.31	1.31	1.31	3,485
26 Nov 15	1.31100 -0.07	1.34	1.31	1.34	3,500
25 Nov 15	1.38000 +0.02	1.38	1.36	1.36	40,446
24 Nov 15	1.36000 +0.00	1.36	1.36	1.36	1,397
23 Nov 15	1.35900 +0.00	1.36	1.28	1.31	20,100
20 Nov 15	1.36000 +0.00	1.36	1.30	1.36	16,870
19 Nov 15	1.35900 +0.06	1.36	1.28	1.33	37,608
18 Nov 15	1.30000 +0.05	1.30	1.29	1.29	7,400
17 Nov 15	1.25000 -0.03	1.31	1.25	1.31	20,820
16 Nov 15	1.27900 -0.04	1.28	1.28	1.28	251
13 Nov 15	1.32000 +0.12	1.34	1.19	1.19	124,730
11 Nov 15	1.20000 +0.00	1.20	1.20	1.20	7,000
09 Nov 15	1.19900 +0.00	1.20	1.20	1.20	51
06 Nov 15	1.20000 +0.05	1.20	1.12	1.12	19,800
05 Nov 15	1.15000 +0.03	1.18	1.13	1.17	7,200
04 Nov 15	1.12200 +0.00	1.20	1.12	1.13	49,190
03 Nov 15	1.12200 +0.00	1.16	1.12	1.12	24,350
02 Nov 15	1.12100 -0.02	1.13	1.12	1.13	19,492
30 Oct 15	1.14100 -0.01	1.20	1.14	1.15	23,190
29 Oct 15	1.15000 +0.00	1.15	1.13	1.13	450
27 Oct 15	1.15400 -0.05	1.15	1.15	1.15	500
26 Oct 15	1.20000 +0.03	1.26	1.20	1.26	5,338
23 Oct 15	1.17000 -0.03	1.20	1.17	1.20	3,334
22 Oct 15	1.20000 +0.00	1.20	1.17	1.17	34,665
21 Oct 15	1.20000 +0.03	1.20	1.12	1.12	22,430
20 Oct 15	1.17000 +0.03	1.17	1.17	1.17	30
16 Oct 15	1.13700 -0.03	1.18	1.14	1.17	5,240
14 Oct 15	1.16700 +0.00	1.17	1.17	1.17	600
13 Oct 15	1.16700 -0.04	1.20	1.17	1.20	800
12 Oct 15	1.21000 +0.03	1.21	1.15	1.15	15,665
09 Oct 15	1.17800 +0.04	1.18	1.18	1.18	1,300
08 Oct 15	1.13700 -0.02	1.18	1.11	1.11	7,566
07 Oct 15	1.16000 +0.02	1.16	1.11	1.11	2,288
06 Oct 15	1.14000 +0.02	1.14	1.14	1.14	980
05 Oct 15	1.12000 -0.03	1.12	1.10	1.10	7,595
02 Oct 15	1.14700 +0.00	1.15	1.15	1.15	1,740
01 Oct 15	1.14900 +0.00	1.15	1.15	1.15	374
30 Sep 15	1.15000 +0.01	1.15	1.09	1.09	1,659
29 Sep 15	1.14000 -0.03	1.22	1.14	1.17	4,826
28 Sep 15	1.17000 +0.06	1.17	1.12	1.13	5,002
25 Sep 15	1.11100 -0.06	1.11	1.11	1.11	550
24 Sep 15	1.17000 +0.02	1.17	1.15	1.15	27,963
23 Sep 15	1.15000 +0.00	1.15	1.15	1.15	370
22 Sep 15	1.15000 -0.03	1.15	1.15	1.15	35,795
21 Sep 15	1.18000 -0.03	1.21	1.18	1.21	5,430
18 Sep 15	1.21000 +0.01	1.24	1.20	1.21	26,000
17 Sep 15	1.20000 +0.01	1.25	1.20	1.25	1,560
16 Sep 15	1.19000 +0.02	1.24	1.18	1.18	11,070
14 Sep 15	1.17000 -0.03	1.20	1.10	1.20	50,119
11 Sep 15	1.20000 +0.05	1.27	1.11	1.11	138,124
10 Sep 15	1.14900 +0.04	1.15	1.10	1.15	56,869
09 Sep 15	1.11000 +0.01	1.15	1.11	1.14	20,782
08 Sep 15	1.10000 +0.01	1.15	1.10	1.10	66,731
07 Sep 15	1.09000 +0.06	1.09	1.00	1.08	9,958
04 Sep 15	1.03000 +0.03	1.04	1.02	1.02	3,733
03 Sep 15	1.00000 -0.07	1.02	1.00	1.02	2,500
02 Sep 15	1.07000 +0.01	1.07	1.07	1.07	100
01 Sep 15	1.06000 +0.06	1.09	0.96	0.96	33,152
31 Aug 15	1.00000 +0.05	1.00	0.96	0.96	21,400
28 Aug 15	0.95000 +0.05	0.95	0.95	0.95	700
27 Aug 15	0.90000 +0.05	0.90	0.90	0.90	145
26 Aug 15	0.85100 -0.10	0.90	0.85	0.90	6,525
25 Aug 15	0.95000 +0.06	0.95	0.94	0.94	20,000
24 Aug 15	0.89000 -0.07	0.96	0.89	0.96	32,501
21 Aug 15	0.96000 -0.05	1.01	0.96	1.01	27,294
20 Aug 15	1.01000 +0.00	1.03	1.01	1.01	13,790
18 Aug 15	1.01100 +0.00	1.02	1.01	1.02	9,187
17 Aug 15	1.01100 -0.06	1.10	1.01	1.10	16,800
14 Aug 15	1.07200 +0.00	1.15	1.07	1.07	15,937
13 Aug 15	1.07000 +0.02	1.08	1.05	1.05	7,232
12 Aug 15	1.04900 -0.02	1.07	0.99	1.07	7,850
11 Aug 15	1.07100 -0.03	1.10	1.07	1.08	10,780
10 Aug 15	1.10000 +0.00	1.10	1.02	1.05	24,500
07 Aug 15	1.09900 +0.04	1.10	1.02	1.02	11,900
06 Aug 15	1.06000 +0.04	1.06	1.06	1.06	3,000
05 Aug 15	1.02000 +0.02	1.02	0.97	0.97	13,151
04 Aug 15	1.00000 -0.01	1.00	0.96	0.98	10,015
03 Aug 15	1.01000 -0.09	1.05	0.91	1.05	47,619
31 Jul 15	1.10000 +0.03	1.14	1.05	1.08	60,800
30 Jul 15	1.07400 +0.08	1.07	0.97	0.97	22,630
29 Jul 15	0.99200 +0.05	0.99	0.94	0.94	27,449
28 Jul 15	0.94000 +0.04	0.94	0.90	0.90	32,988
27 Jul 15	0.90000 +0.01	0.90	0.90	0.90	2,823
24 Jul 15	0.89000 -0.03	0.92	0.89	0.92	16,356
23 Jul 15	0.91800 +0.01	0.92	0.92	0.92	5,112
22 Jul 15	0.91000 +0.03	0.91	0.91	0.91	2,000
21 Jul 15	0.88000 -0.04	0.88	0.88	0.88	2,000
20 Jul 15	0.92000 -0.01	0.92	0.91	0.92	31,090
17 Jul 15	0.93500 +0.08	0.94	0.89	0.89	28,786
16 Jul 15	0.85000 -0.05	0.88	0.85	0.87	33,064
15 Jul 15	0.90000 +0.09	0.93	0.82	0.82	108,173
14 Jul 15	0.81000 +0.01	0.81	0.80	0.80	20,000
13 Jul 15	0.80000 +0.04	0.80	0.78	0.78	5,563
10 Jul 15	0.76000 -0.02	0.76	0.76	0.76	10,000
09 Jul 15	0.78000 +0.00	0.78	0.78	0.78	5,000
06 Jul 15	0.78000 +0.03	0.78	0.78	0.78	1,600
03 Jul 15	0.75000 -0.04	0.75	0.75	0.75	4,000
02 Jul 15	0.79000 +0.02	0.79	0.73	0.73	1,150
01 Jul 15	0.77000 +0.00	0.77	0.77	0.77	6,950
30 Jun 15	0.77000 -0.02	0.77	0.77	0.77	300
29 Jun 15	0.78900 +0.04	0.79	0.79	0.79	3,000
26 Jun 15	0.74600 -0.04	0.75	0.75	0.75	1,000
25 Jun 15	0.79000 +0.04	0.79	0.79	0.79	201
24 Jun 15	0.75400 +0.00	0.75	0.75	0.75	2,581
23 Jun 15	0.75000 -0.02	0.75	0.75	0.75	3,429
17 Jun 15	0.77400 +0.04	0.77	0.77	0.77	300
12 Jun 15	0.73100 -0.02	0.74	0.73	0.74	16,300
11 Jun 15	0.75000 -0.01	0.75	0.75	0.75	1,500
10 Jun 15	0.76000 -0.04	0.76	0.74	0.74	4,500
08 Jun 15	0.80000 +0.03	0.80	0.80	0.80	0
05 Jun 15	0.77500 +0.00	0.77	0.68	0.75	33,915
04 Jun 15	0.78000 -0.01	0.78	0.76	0.77	9,087
03 Jun 15	0.78900 +0.02	0.79	0.79	0.79	100
02 Jun 15	0.77300 -0.01	0.77	0.77	0.77	1,500
01 Jun 15	0.78500 -0.03	0.79	0.79	0.79	22,000
29 May 15	0.81900 +0.00	0.82	0.82	0.82	37
27 May 15	0.81900 +0.02	0.82	0.82	0.82	166
22 May 15	0.80000 +0.00	0.82	0.80	0.82	17,500
21 May 15	0.80000 -0.02	0.80	0.79	0.79	10,000
18 May 15	0.82000 +0.02	0.82	0.82	0.82	9,800
15 May 15	0.80000 -0.02	0.80	0.80	0.80	4,000
11 May 15	0.82400 +0.04	0.82	0.82	0.82	314
08 May 15	0.78100 +0.00	0.79	0.78	0.79	7,250
07 May 15	0.78300 -0.03	0.78	0.78	0.78	3,591
06 May 15	0.81300 +0.03	0.81	0.81	0.81	125
05 May 15	0.78000 -0.02	0.80	0.78	0.80	8,700
04 May 15	0.80000 -0.04	0.84	0.80	0.84	7,000
30 Apr 15	0.84000 +0.01	0.84	0.84	0.84	7,000
29 Apr 15	0.82500 +0.04	0.82	0.80	0.82	21,513
27 Apr 15	0.78500 +0.01	0.79	0.79	0.79	2,000
24 Apr 15	0.77300 +0.00	0.78	0.77	0.78	28,403
22 Apr 15	0.77200 -0.03	0.80	0.77	0.80	24,050
21 Apr 15	0.80000 +0.00	0.82	0.80	0.82	18,565
20 Apr 15	0.79900 +0.04	0.80	0.76	0.76	15,950
17 Apr 15	0.76100 -0.05	0.76	0.76	0.76	19,677
15 Apr 15	0.81000 +0.04	0.81	0.77	0.77	23,540
10 Apr 15	0.77300 -0.05	0.77	0.77	0.77	777
08 Apr 15	0.82000 +0.02	0.82	0.77	0.77	15,672
07 Apr 15	0.80000 +0.00	0.80	0.80	0.80	1,000
02 Apr 15	0.79900 +0.00	0.80	0.80	0.80	30,000
01 Apr 15	0.79800 +0.04	0.80	0.78	0.78	6,222
31 Mar 15	0.76000 +0.01	0.76	0.76	0.76	6,949
30 Mar 15	0.74600 -0.02	0.75	0.74	0.74	3,250
27 Mar 15	0.77000 +0.02	0.77	0.77	0.77	4,000
26 Mar 15	0.75000 -0.04	0.79	0.75	0.79	1,135
25 Mar 15	0.79000 +0.05	0.79	0.79	0.79	700
24 Mar 15	0.74100 -0.01	0.75	0.74	0.75	12,507
23 Mar 15	0.75000 -0.03	0.78	0.75	0.78	4,679
20 Mar 15	0.78000 -0.04	0.80	0.78	0.79	15,420
19 Mar 15	0.81800 +0.02	0.82	0.75	0.75	4,309
18 Mar 15	0.80000 +0.06	0.80	0.78	0.78	9,049
17 Mar 15	0.74000 +0.00	0.78	0.74	0.76	27,001
16 Mar 15	0.73500 -0.01	0.75	0.73	0.75	14,611
13 Mar 15	0.75000 +0.00	0.77	0.75	0.75	18,575
12 Mar 15	0.75000 -0.01	0.80	0.75	0.76	20,614
11 Mar 15	0.76100 -0.02	0.78	0.76	0.78	23,953
10 Mar 15	0.78000 -0.02	0.83	0.78	0.83	12,550
09 Mar 15	0.80000 +0.02	0.80	0.76	0.78	20,000
06 Mar 15	0.78000 -0.03	0.81	0.77	0.77	23,280
05 Mar 15	0.81000 +0.06	0.81	0.76	0.78	15,938
04 Mar 15	0.75000 -0.02	0.78	0.75	0.77	9,906
03 Mar 15	0.77100 -0.01	0.81	0.77	0.81	11,048
02 Mar 15	0.78100 -0.12	0.82	0.77	0.82	52,383
27 Feb 15	0.89900 +0.04	0.90	0.86	0.86	19,500
25 Feb 15	0.85900 +0.00	0.86	0.86	0.86	805
23 Feb 15	0.86000 +0.00	0.86	0.83	0.83	3,000
20 Feb 15	0.86000 +0.03	0.86	0.86	0.86	5,994
19 Feb 15	0.83000 +0.01	0.83	0.82	0.82	450
18 Feb 15	0.82000 -0.04	0.83	0.82	0.83	3,000
16 Feb 15	0.85900 +0.00	0.86	0.86	0.86	3,000
13 Feb 15	0.85500 +0.03	0.86	0.86	0.86	2,180
12 Feb 15	0.83000 -0.05	0.89	0.83	0.89	12,857
11 Feb 15	0.88000 +0.00	0.88	0.88	0.88	1,000
10 Feb 15	0.88000 +0.06	0.88	0.88	0.88	2,350
09 Feb 15	0.82000 -0.07	0.83	0.82	0.82	12,550
05 Feb 15	0.88900 -0.01	0.89	0.89	0.89	21
04 Feb 15	0.89500 +0.04	0.89	0.89	0.89	85
02 Feb 15	0.85000 +0.01	0.85	0.82	0.82	3,504
30 Jan 15	0.84000 -0.06	0.84	0.84	0.84	4,598
29 Jan 15	0.89900 +0.05	0.90	0.85	0.90	2,038
28 Jan 15	0.85000 -0.06	0.87	0.85	0.85	5,240
23 Jan 15	0.91300 +0.01	0.91	0.89	0.91	5,238
22 Jan 15	0.90000 +0.02	0.90	0.89	0.89	15,000
21 Jan 15	0.88000 +0.01	0.88	0.88	0.88	1,000
20 Jan 15	0.87000 +0.03	0.88	0.87	0.88	3,217
19 Jan 15	0.84000 -0.01	0.87	0.81	0.81	5,560
16 Jan 15	0.85000 -0.01	0.88	0.84	0.88	14,010
15 Jan 15	0.86000 -0.02	0.86	0.82	0.84	1,043
14 Jan 15	0.88000 +0.01	0.88	0.82	0.85	9,000
12 Jan 15	0.87000 -0.03	0.90	0.85	0.90	3,500
08 Jan 15	0.90000 +0.00	0.90	0.87	0.87	500
07 Jan 15	0.90000 +0.03	0.90	0.90	0.90	213
05 Jan 15	0.86800 -0.03	0.89	0.87	0.89	1,000
30 Dec 14	0.90000 -0.02	0.90	0.86	0.86	18,794
29 Dec 14	0.91900 +0.00	0.92	0.88	0.88	1,300
23 Dec 14	0.92000 +0.03	0.92	0.87	0.87	11,558
19 Dec 14	0.88600 -0.03	0.89	0.89	0.89	62
18 Dec 14	0.91400 +0.01	0.91	0.90	0.90	4,313
17 Dec 14	0.89900 +0.02	0.90	0.90	0.90	2,000
16 Dec 14	0.88000 -0.02	0.88	0.88	0.88	20,000
15 Dec 14	0.90000 +0.00	0.90	0.90	0.90	1,500
12 Dec 14	0.90000 +0.02	0.90	0.90	0.90	2,049
10 Dec 14	0.87500 -0.02	0.93	0.88	0.93	20,750
09 Dec 14	0.90000 +0.04	0.95	0.90	0.92	23,000
08 Dec 14	0.86000 -0.04	0.88	0.86	0.88	460
05 Dec 14	0.90000 +0.01	0.90	0.87	0.87	10,080
04 Dec 14	0.89300 +0.03	0.89	0.86	0.86	9,540
03 Dec 14	0.86000 -0.03	0.88	0.84	0.88	16,540
02 Dec 14	0.89500 +0.07	0.89	0.85	0.85	33,434
01 Dec 14	0.82000 -0.03	0.82	0.82	0.82	4,100
28 Nov 14	0.85000 +0.03	0.85	0.83	0.84	10,665
27 Nov 14	0.82200 -0.04	0.86	0.82	0.84	5,919
26 Nov 14	0.86000 -0.02	0.86	0.84	0.84	4,030
25 Nov 14	0.88000 +0.03	0.90	0.83	0.86	26,120
24 Nov 14	0.85400 +0.07	0.85	0.83	0.83	7,000
21 Nov 14	0.78000 -0.02	0.79	0.78	0.79	3,415
20 Nov 14	0.80000 -0.03	0.80	0.80	0.80	2,000
19 Nov 14	0.83000 +0.00	0.83	0.83	0.83	538
18 Nov 14	0.83000 +0.03	0.83	0.82	0.82	6,760
17 Nov 14	0.80000 -0.01	0.80	0.78	0.78	4,413
14 Nov 14	0.81000 -0.04	0.81	0.81	0.81	2,000
13 Nov 14	0.84500 +0.00	0.85	0.85	0.85	2,276
12 Nov 14	0.85000 +0.05	0.85	0.84	0.84	20,000
11 Nov 14	0.80000 +0.01	0.81	0.80	0.81	7,000
10 Nov 14	0.79000 -0.01	0.81	0.79	0.80	8,000
06 Nov 14	0.80000 +0.00	0.80	0.80	0.80	1,238
05 Nov 14	0.80000 +0.02	0.80	0.80	0.80	3,000
04 Nov 14	0.78000 -0.01	0.80	0.78	0.80	17,829
03 Nov 14	0.79000 -0.01	0.81	0.78	0.81	40,262
31 Oct 14	0.80000 +0.03	0.80	0.80	0.80	3,500
30 Oct 14	0.77000 -0.02	0.79	0.77	0.79	96,733
27 Oct 14	0.79000 -0.03	0.82	0.79	0.82	6,000
24 Oct 14	0.82000 +0.00	0.85	0.82	0.82	13,560
23 Oct 14	0.82000 +0.00	0.82	0.79	0.80	20,510
22 Oct 14	0.82000 +0.02	0.82	0.78	0.78	8,200
20 Oct 14	0.79900 +0.01	0.80	0.75	0.75	1,965
17 Oct 14	0.79000 +0.02	0.80	0.75	0.75	6,409
16 Oct 14	0.77000 +0.02	0.80	0.75	0.75	33,774
15 Oct 14	0.75000 -0.04	0.79	0.73	0.79	16,532
14 Oct 14	0.79000 -0.01	0.80	0.76	0.76	6,950
13 Oct 14	0.79900 -0.06	0.85	0.75	0.85	35,890
10 Oct 14	0.86000 +0.00	0.87	0.86	0.86	9,500
09 Oct 14	0.86300 -0.02	0.86	0.86	0.86	2,980
07 Oct 14	0.88000 -0.02	0.88	0.88	0.88	9,000
06 Oct 14	0.90000 +0.00	0.91	0.90	0.91	12,000
02 Oct 14	0.90000 +0.02	0.90	0.90	0.90	2,000
01 Oct 14	0.87500 -0.01	0.91	0.87	0.87	86,465
30 Sep 14	0.89000 +0.00	0.89	0.88	0.88	3,300
29 Sep 14	0.88800 -0.01	0.90	0.89	0.89	32,500
26 Sep 14	0.90000 +0.00	0.90	0.88	0.90	3,817
25 Sep 14	0.90000 +0.00	0.90	0.88	0.88	1,000
24 Sep 14	0.89900 +0.00	0.90	0.86	0.88	16,014
23 Sep 14	0.89900 -0.03	0.93	0.90	0.92	12,894
22 Sep 14	0.92600 +0.02	0.94	0.93	0.94	400
19 Sep 14	0.91000 -0.01	0.91	0.91	0.91	3,000
18 Sep 14	0.91800 -0.02	0.92	0.91	0.91	19,800
17 Sep 14	0.93300 +0.06	0.93	0.90	0.90	22,713
16 Sep 14	0.87600 -0.01	0.90	0.88	0.90	22,064
15 Sep 14	0.88500 -0.04	0.88	0.88	0.88	4,200
12 Sep 14	0.92000 +0.01	0.92	0.91	0.91	11,000
11 Sep 14	0.91000 +0.01	0.91	0.91	0.91	3,600
10 Sep 14	0.89600 -0.01	0.92	0.90	0.90	6,407
05 Sep 14	0.90900 -0.01	0.91	0.91	0.91	870
04 Sep 14	0.91600 +0.05	0.92	0.90	0.90	1,130
03 Sep 14	0.86900 -0.01	0.92	0.86	0.86	62,615
02 Sep 14	0.88100 -0.02	0.90	0.88	0.90	66,240
01 Sep 14	0.89600 -0.04	0.96	0.90	0.96	11,788
29 Aug 14	0.93400 +0.00	0.93	0.91	0.91	5,350
28 Aug 14	0.93500 +0.04	0.94	0.89	0.89	5,008
27 Aug 14	0.90000 +0.00	0.90	0.90	0.90	376
26 Aug 14	0.90000 +0.03	0.90	0.90	0.90	2,524
22 Aug 14	0.87000 -0.01	0.87	0.87	0.87	345
20 Aug 14	0.87700 -0.02	0.88	0.88	0.88	5,938
19 Aug 14	0.90000 +0.04	0.90	0.88	0.88	90,100
14 Aug 14	0.86100 -0.02	0.90	0.86	0.90	45,880
08 Aug 14	0.88000 -0.02	0.95	0.88	0.90	55,288
06 Aug 14	0.90000 -0.03	0.92	0.90	0.92	12,712
05 Aug 14	0.93000 +0.03	0.93	0.86	0.89	13,277
04 Aug 14	0.90000 +0.00	0.92	0.90	0.92	17,000
01 Aug 14	0.90000 +0.00	0.90	0.87	0.89	19,100
31 Jul 14	0.90100 -0.05	0.94	0.90	0.90	7,000
30 Jul 14	0.95000 +0.02	0.95	0.87	0.90	62,420
29 Jul 14	0.93000 -0.02	0.98	0.92	0.93	51,127
28 Jul 14	0.95000 +0.00	0.97	0.95	0.97	25,000
25 Jul 14	0.95000 +0.01	0.95	0.95	0.95	10,000
24 Jul 14	0.94000 -0.02	0.97	0.94	0.97	12,000
22 Jul 14	0.96000 +0.02	0.98	0.96	0.96	55,085
21 Jul 14	0.94000 -0.01	0.94	0.92	0.94	8,100
18 Jul 14	0.95500 -0.05	0.98	0.95	0.98	41,214
17 Jul 14	1.00000 -0.04	1.04	1.00	1.04	13,748
16 Jul 14	1.04000 +0.00	1.07	1.00	1.00	16,600
15 Jul 14	1.04000 +0.03	1.04	1.04	1.04	4,606
14 Jul 14	1.00700 +0.03	1.01	0.95	0.95	5,724
11 Jul 14	0.97900 +0.00	0.98	0.95	0.96	9,004
10 Jul 14	0.98000 -0.01	1.03	0.98	1.03	17,739
08 Jul 14	0.99200 +0.01	1.04	0.99	0.99	34,938
07 Jul 14	0.98000 +0.00	1.00	0.98	0.99	48,916
04 Jul 14	0.98000 +0.04	0.98	0.94	0.96	44,530
02 Jul 14	0.93600 -0.01	0.94	0.94	0.94	1,446
01 Jul 14	0.95000 -0.01	0.96	0.94	0.94	20,644
30 Jun 14	0.95800 +0.00	0.96	0.96	0.96	20,000
27 Jun 14	0.95900 +0.04	0.96	0.91	0.92	22,000
26 Jun 14	0.92000 -0.01	0.95	0.92	0.94	22,000
25 Jun 14	0.92900 -0.01	0.93	0.93	0.93	680
24 Jun 14	0.93900 +0.03	0.94	0.92	0.92	1,300
23 Jun 14	0.91000 +0.01	0.91	0.91	0.91	1,252
20 Jun 14	0.90100 -0.03	0.90	0.90	0.90	8,650
19 Jun 14	0.93000 +0.00	0.93	0.92	0.92	7,035
18 Jun 14	0.92500 +0.03	0.93	0.89	0.92	1,148
17 Jun 14	0.90000 -0.03	0.92	0.90	0.91	10,349
16 Jun 14	0.92700 -0.01	0.95	0.93	0.95	23,250
13 Jun 14	0.93900 +0.00	0.94	0.91	0.94	18,109
12 Jun 14	0.94000 -0.03	0.96	0.94	0.95	23,400
11 Jun 14	0.96600 +0.00	0.97	0.97	0.97	13,858
10 Jun 14	0.97000 -0.01	0.98	0.97	0.97	19,000
09 Jun 14	0.98000 -0.02	1.01	0.98	1.00	42,430
06 Jun 14	1.00000 +0.00	1.00	1.00	1.00	37,610
05 Jun 14	0.99800 +0.02	1.00	0.96	0.96	4,333
04 Jun 14	0.98000 -0.02	0.99	0.98	0.99	28,524
03 Jun 14	1.00000 +0.00	1.02	0.99	1.00	35,409
02 Jun 14	1.00000 +0.02	1.00	0.98	0.98	9,709
30 May 14	0.97800 -0.02	0.99	0.98	0.98	18,407
29 May 14	1.00000 -0.02	1.00	0.98	0.98	11,800
28 May 14	1.02400 +0.03	1.02	1.02	1.02	427
27 May 14	0.99500 -0.02	1.02	0.99	0.99	47,822
26 May 14	1.02000 -0.02	1.04	1.00	1.04	128,776
23 May 14	1.04000 +0.04	1.04	1.01	1.01	4,560
22 May 14	1.00000 +0.00	1.00	0.97	0.98	46,974
21 May 14	1.00000 -0.02	1.00	0.99	1.00	13,658
20 May 14	1.01900 +0.03	1.02	1.00	1.02	18,761
19 May 14	0.99000 -0.08	1.05	0.96	1.01	32,123
16 May 14	1.06500 +0.04	1.07	1.00	1.00	118,104
15 May 14	1.03000 +0.02	1.03	1.02	1.03	108,341
14 May 14	1.01000 -0.08	1.05	1.01	1.05	56,536
13 May 14	1.09000 +0.06	1.09	1.03	1.03	27,007
12 May 14	1.03000 -0.07	1.06	1.02	1.06	31,360
09 May 14	1.10000 +0.02	1.10	1.08	1.08	2,400
08 May 14	1.08000 +0.00	1.08	1.08	1.08	12,643
07 May 14	1.08000 +0.00	1.08	1.06	1.08	22,707
06 May 14	1.08000 -0.01	1.11	1.08	1.11	15,186
05 May 14	1.08700 -0.02	1.12	1.09	1.12	5,440
02 May 14	1.11000 -0.03	1.13	1.10	1.10	49,321
30 Apr 14	1.14000 +0.01	1.14	1.13	1.13	8,621
29 Apr 14	1.13000 +0.00	1.16	1.11	1.11	13,626
28 Apr 14	1.13500 +0.01	1.13	1.11	1.11	4,600
25 Apr 14	1.12100 -0.06	1.15	1.12	1.15	41,745
23 Apr 14	1.18000 +0.06	1.18	1.12	1.12	18,435
22 Apr 14	1.11600 -0.02	1.13	1.11	1.11	54,877
17 Apr 14	1.14000 +0.00	1.14	1.12	1.13	26,986
16 Apr 14	1.14000 -0.04	1.18	1.11	1.18	30,140
15 Apr 14	1.18100 -0.04	1.18	1.16	1.18	6,800
14 Apr 14	1.22500 +0.00	1.23	1.18	1.18	10,106
11 Apr 14	1.22900 +0.00	1.23	1.19	1.19	1,556
10 Apr 14	1.23200 +0.00	1.23	1.20	1.21	9,860
09 Apr 14	1.22900 -0.01	1.24	1.23	1.23	5,899
08 Apr 14	1.24400 +0.00	1.26	1.19	1.26	20,167
07 Apr 14	1.24000 -0.01	1.26	1.24	1.26	11,394
04 Apr 14	1.25000 +0.00	1.25	1.21	1.21	2,159
03 Apr 14	1.25000 +0.05	1.29	1.19	1.19	17,818
02 Apr 14	1.20000 +0.00	1.20	1.20	1.20	2,000
01 Apr 14	1.20000 +0.01	1.20	1.16	1.19	22,759
31 Mar 14	1.18900 +0.04	1.19	1.16	1.16	22,676
28 Mar 14	1.15000 +0.02	1.17	1.15	1.17	6,888
27 Mar 14	1.12500 -0.02	1.17	1.12	1.17	9,005
26 Mar 14	1.15000 +0.00	1.15	1.11	1.11	9,947
25 Mar 14	1.15000 +0.01	1.18	1.12	1.12	70,941
24 Mar 14	1.14200 -0.03	1.14	1.14	1.14	1,000
21 Mar 14	1.17000 -0.03	1.17	1.17	1.17	6,500
20 Mar 14	1.20000 -0.04	1.20	1.14	1.18	22,476
19 Mar 14	1.23700 -0.01	1.24	1.17	1.21	51,326
18 Mar 14	1.24700 +0.04	1.25	1.15	1.15	21,994
17 Mar 14	1.20600 +0.03	1.21	1.21	1.21	1,423
14 Mar 14	1.18000 +0.00	1.18	1.16	1.16	10,831
13 Mar 14	1.18000 -0.06	1.18	1.18	1.18	2,000
12 Mar 14	1.23500 +0.02	1.24	1.24	1.24	1,240
11 Mar 14	1.21500 +0.04	1.22	1.17	1.17	21,000
07 Mar 14	1.17700 -0.01	1.25	1.18	1.25	3,456
06 Mar 14	1.19000 -0.01	1.24	1.19	1.20	6,376
05 Mar 14	1.20000 -0.03	1.24	1.20	1.24	9,300
04 Mar 14	1.23000 +0.01	1.26	1.13	1.19	32,061
03 Mar 14	1.22000 -0.07	1.25	1.21	1.25	26,225
28 Feb 14	1.28600 -0.01	1.29	1.24	1.29	38,001
27 Feb 14	1.29500 +0.00	1.30	1.27	1.30	7,740
26 Feb 14	1.29600 +0.03	1.30	1.25	1.29	22,914
25 Feb 14	1.27000 +0.04	1.29	1.23	1.29	17,349
24 Feb 14	1.23000 +0.01	1.26	1.21	1.26	17,500
21 Feb 14	1.21500 -0.09	1.32	1.22	1.24	85,509
19 Feb 14	1.31000 +0.01	1.34	1.25	1.34	3,215
18 Feb 14	1.30000 +0.04	1.35	1.25	1.25	12,400
17 Feb 14	1.26000 +0.01	1.29	1.26	1.29	5,224
14 Feb 14	1.25300 -0.01	1.29	1.25	1.27	13,219
13 Feb 14	1.26000 -0.06	1.32	1.26	1.32	21,727
12 Feb 14	1.31900 +0.04	1.32	1.30	1.30	25,456
11 Feb 14	1.28000 +0.00	1.38	1.28	1.34	54,238
10 Feb 14	1.27500 -0.05	1.30	1.27	1.30	10,304
07 Feb 14	1.32000 -0.03	1.32	1.32	1.32	5,000
06 Feb 14	1.35000 +0.06	1.35	1.34	1.34	15,000
05 Feb 14	1.28900 +0.01	1.29	1.29	1.29	2,220
04 Feb 14	1.27500 -0.05	1.27	1.27	1.27	4,540
03 Feb 14	1.32000 +0.05	1.32	1.27	1.27	3,650
31 Jan 14	1.27100 +0.00	1.27	1.27	1.27	1,584
30 Jan 14	1.27000 -0.05	1.33	1.27	1.32	24,853
29 Jan 14	1.32000 +0.06	1.32	1.27	1.27	7,400
28 Jan 14	1.26100 +0.00	1.29	1.26	1.28	20,060
27 Jan 14	1.26000 -0.16	1.37	1.24	1.37	102,921
24 Jan 14	1.42000 +0.00	1.42	1.35	1.42	23,900
23 Jan 14	1.42000 +0.02	1.42	1.38	1.38	22,000
22 Jan 14	1.40000 +0.03	1.40	1.38	1.38	16,460
21 Jan 14	1.37000 -0.03	1.42	1.36	1.40	60,480
20 Jan 14	1.39800 +0.00	1.40	1.32	1.40	1,354
17 Jan 14	1.39900 +0.05	1.40	1.30	1.34	81,009
16 Jan 14	1.35000 +0.05	1.41	1.32	1.32	76,360
15 Jan 14	1.30000 +0.02	1.30	1.24	1.24	19,185
14 Jan 14	1.28000 -0.03	1.30	1.25	1.30	20,155
13 Jan 14	1.30900 -0.05	1.39	1.25	1.39	53,753
10 Jan 14	1.36000 +0.00	1.37	1.29	1.37	7,304
09 Jan 14	1.36000 +0.08	1.39	1.22	1.25	44,767
08 Jan 14	1.28000 +0.07	1.35	1.18	1.18	137,157
07 Jan 14	1.20900 +0.05	1.21	1.17	1.17	41,096
06 Jan 14	1.16200 -0.03	1.20	1.16	1.19	36,718
03 Jan 14	1.18900 +0.03	1.19	1.16	1.16	14,312
02 Jan 14	1.16000 +0.02	1.16	1.13	1.13	15,128
30 Dec 13	1.14000 +0.01	1.14	1.06	1.14	39,440
27 Dec 13	1.12800 +0.06	1.13	1.07	1.08	22,645
23 Dec 13	1.07100 -0.05	1.17	1.07	1.17	33,438
20 Dec 13	1.11600 -0.02	1.15	1.12	1.12	11,511
19 Dec 13	1.14000 -0.03	1.20	1.14	1.15	7,000
18 Dec 13	1.17000 +0.02	1.20	1.17	1.17	10,292
17 Dec 13	1.15000 -0.04	1.18	1.15	1.18	2,843
16 Dec 13	1.19000 +0.00	1.21	1.19	1.19	36,545
13 Dec 13	1.19000 +0.01	1.19	1.12	1.15	27,215
12 Dec 13	1.18000 +0.00	1.19	1.18	1.18	24,000
11 Dec 13	1.18000 +0.04	1.18	1.05	1.09	32,451
10 Dec 13	1.14000 -0.07	1.18	1.14	1.18	8,930
09 Dec 13	1.21000 +0.22	1.21	1.10	1.10	105,010
06 Dec 13	0.99000 -0.02	1.01	0.99	1.01	10,627
05 Dec 13	1.01300 +0.01	1.01	1.01	1.01	627
04 Dec 13	1.00000 -0.02	1.07	1.00	1.04	9,307
03 Dec 13	1.02500 -0.06	1.08	1.01	1.04	17,320
02 Dec 13	1.08100 +0.06	1.08	1.08	1.08	9,400
29 Nov 13	1.02000 +0.00	1.04	1.02	1.03	57,489
28 Nov 13	1.01500 -0.03	1.04	1.01	1.04	14,690
27 Nov 13	1.04100 -0.03	1.08	1.01	1.01	26,782
26 Nov 13	1.07000 +0.00	1.10	1.04	1.05	9,626
25 Nov 13	1.07000 +0.00	1.09	1.07	1.09	4,027
22 Nov 13	1.07100 +0.00	1.07	1.07	1.07	3,000
21 Nov 13	1.07000 -0.04	1.10	1.07	1.07	20,477
20 Nov 13	1.10900 +0.08	1.11	1.04	1.07	11,204
19 Nov 13	1.03000 -0.07	1.09	0.97	1.00	43,250
18 Nov 13	1.10000 -0.06	1.13	1.06	1.13	28,550
15 Nov 13	1.16000 +0.06	1.19	1.10	1.17	58,911
14 Nov 13	1.09900 +0.14	1.20	1.00	1.00	36,677
13 Nov 13	0.96000 -0.04	1.00	0.96	1.00	8,880
12 Nov 13	0.99900 +0.00	1.02	0.96	1.00	13,385
11 Nov 13	1.00000 +0.00	1.00	1.00	1.00	3,000
08 Nov 13	0.99900 +0.04	1.00	0.93	0.99	23,850
07 Nov 13	0.96000 +0.03	0.96	0.94	0.94	15,500
06 Nov 13	0.93000 +0.01	0.93	0.90	0.92	16,400
05 Nov 13	0.92000 +0.06	0.92	0.90	0.90	27,390
04 Nov 13	0.86000 +0.00	0.90	0.86	0.90	590
01 Nov 13	0.86000 +0.01	0.88	0.86	0.87	9,594
31 Oct 13	0.85000 -0.05	0.87	0.85	0.87	13,763
30 Oct 13	0.90000 -0.01	0.93	0.88	0.90	29,163
29 Oct 13	0.91000 +0.02	0.92	0.90	0.90	33,711
28 Oct 13	0.89500 +0.03	0.90	0.89	0.89	21,734
25 Oct 13	0.86000 -0.03	0.89	0.86	0.89	5,176
24 Oct 13	0.88800 +0.00	0.89	0.87	0.89	19,520
23 Oct 13	0.88700 +0.00	0.89	0.87	0.87	17,630
22 Oct 13	0.88900 +0.03	0.89	0.86	0.86	52,500
21 Oct 13	0.86000 +0.00	0.86	0.86	0.86	3,230
18 Oct 13	0.86000 -0.02	0.88	0.84	0.86	73,900
17 Oct 13	0.88300 +0.03	0.89	0.85	0.85	75,776
16 Oct 13	0.85000 +0.01	0.85	0.82	0.82	46,726
15 Oct 13	0.83600 +0.03	0.84	0.81	0.84	18,921
14 Oct 13	0.80300 -0.02	0.80	0.80	0.80	374
11 Oct 13	0.82600 +0.00	0.83	0.82	0.82	13,000
10 Oct 13	0.82100 -0.01	0.85	0.82	0.82	30,100
09 Oct 13	0.83000 -0.02	0.83	0.81	0.81	2,461
08 Oct 13	0.84900 +0.03	0.85	0.83	0.84	68,837
07 Oct 13	0.82000 -0.02	0.84	0.81	0.84	13,873
04 Oct 13	0.84000 +0.00	0.84	0.84	0.84	50
03 Oct 13	0.84200 +0.03	0.84	0.84	0.84	50
02 Oct 13	0.81000 -0.02	0.81	0.80	0.81	25,713
01 Oct 13	0.82900 -0.02	0.83	0.81	0.81	22,100
30 Sep 13	0.84900 +0.03	0.85	0.85	0.85	89
27 Sep 13	0.82000 +0.01	0.82	0.82	0.82	1,330
26 Sep 13	0.81200 +0.00	0.83	0.81	0.81	18,221
25 Sep 13	0.81100 +0.00	0.81	0.81	0.81	3,685
24 Sep 13	0.80800 +0.00	0.81	0.81	0.81	1,000
23 Sep 13	0.80800 -0.04	0.83	0.81	0.83	411
20 Sep 13	0.85000 +0.01	0.88	0.81	0.85	25,044
19 Sep 13	0.84000 +0.01	0.85	0.84	0.85	48,580
18 Sep 13	0.83000 +0.04	0.83	0.81	0.82	46,711
17 Sep 13	0.79200 +0.01	0.83	0.78	0.80	61,597
16 Sep 13	0.78500 -0.01	0.80	0.79	0.80	23,387
13 Sep 13	0.80000 +0.00	0.80	0.79	0.79	24,622
12 Sep 13	0.80100 -0.02	0.85	0.80	0.82	62,595
11 Sep 13	0.82100 +0.00	0.85	0.81	0.85	9,599
10 Sep 13	0.81800 +0.00	0.84	0.81	0.84	25,995
09 Sep 13	0.81300 -0.01	0.84	0.81	0.83	35,343
06 Sep 13	0.82200 +0.01	0.85	0.81	0.84	39,901
05 Sep 13	0.81500 +0.01	0.84	0.80	0.80	37,736
04 Sep 13	0.80100 +0.00	0.82	0.80	0.80	52,219
03 Sep 13	0.80100 +0.00	0.80	0.80	0.80	8,938
02 Sep 13	0.80100 +0.00	0.82	0.80	0.82	1,878
30 Aug 13	0.80000 -0.02	0.82	0.80	0.82	3,438
29 Aug 13	0.82000 +0.03	0.82	0.82	0.82	1,000
28 Aug 13	0.79000 +0.00	0.81	0.79	0.79	6,301
27 Aug 13	0.79000 -0.01	0.80	0.79	0.80	13,744
26 Aug 13	0.80000 +0.00	0.80	0.80	0.80	97
23 Aug 13	0.80000 +0.00	0.80	0.78	0.80	11,694
22 Aug 13	0.80000 -0.02	0.82	0.80	0.80	5,194
21 Aug 13	0.81600 +0.02	0.82	0.82	0.82	20,000
20 Aug 13	0.79600 +0.00	0.80	0.80	0.80	97
19 Aug 13	0.79600 -0.01	0.80	0.80	0.80	2,643
16 Aug 13	0.81000 +0.00	0.81	0.81	0.81	7,943
15 Aug 13	0.81100 -0.04	0.85	0.80	0.85	4,273
14 Aug 13	0.84900 +0.00	0.85	0.84	0.84	3,000
12 Aug 13	0.84900 +0.00	0.85	0.80	0.82	8,048
09 Aug 13	0.84900 +0.04	0.85	0.85	0.85	8,000
07 Aug 13	0.81000 -0.01	0.82	0.81	0.82	3,300
06 Aug 13	0.82000 +0.02	0.82	0.78	0.78	123,908
05 Aug 13	0.80300 -0.02	0.80	0.80	0.80	75,000
02 Aug 13	0.81900 +0.02	0.82	0.78	0.81	25,928
01 Aug 13	0.80000 -0.03	0.80	0.80	0.80	63,000
31 Jul 13	0.83000 +0.03	0.83	0.80	0.81	35,300
30 Jul 13	0.80200 +0.00	0.85	0.77	0.80	244,923
29 Jul 13	0.80200 -0.02	0.86	0.80	0.86	4,911
26 Jul 13	0.82500 -0.03	0.84	0.82	0.84	3,494
25 Jul 13	0.85800 -0.03	0.86	0.81	0.84	9,995
24 Jul 13	0.88500 +0.03	0.89	0.84	0.85	22,508
23 Jul 13	0.85000 -0.03	0.87	0.83	0.83	14,600
22 Jul 13	0.87900 +0.00	0.88	0.81	0.88	123,087
19 Jul 13	0.88100 -0.05	0.91	0.87	0.91	20,750
18 Jul 13	0.93000 +0.01	0.93	0.90	0.90	10,000
17 Jul 13	0.91500 +0.00	0.92	0.91	0.91	17,060
16 Jul 13	0.92000 -0.01	0.94	0.90	0.92	7,100
15 Jul 13	0.93000 -0.01	0.93	0.93	0.93	100
12 Jul 13	0.93900 +0.00	0.94	0.93	0.93	6,000
11 Jul 13	0.93400 +0.03	0.94	0.88	0.90	62,413
10 Jul 13	0.90900 +0.06	0.91	0.88	0.88	15,200
09 Jul 13	0.85200 -0.06	0.85	0.85	0.85	2,499
08 Jul 13	0.90900 +0.00	0.91	0.85	0.85	107,700
05 Jul 13	0.90900 +0.02	0.91	0.85	0.85	1,400
04 Jul 13	0.88500 +0.01	0.88	0.85	0.87	20,690
03 Jul 13	0.87000 +0.02	0.88	0.85	0.85	2,222
02 Jul 13	0.85100 -0.05	0.88	0.85	0.86	16,851
01 Jul 13	0.90000 +0.05	0.90	0.84	0.90	24,220
28 Jun 13	0.85000 -0.04	0.92	0.85	0.92	9,377
27 Jun 13	0.89000 -0.03	0.90	0.87	0.90	8,546
26 Jun 13	0.91900 +0.02	0.92	0.86	0.86	8,747
24 Jun 13	0.90000 +0.02	0.90	0.90	0.90	2,500
21 Jun 13	0.88000 -0.01	0.88	0.86	0.86	11,557
20 Jun 13	0.89000 +0.00	0.89	0.89	0.89	1,300
19 Jun 13	0.89000 +0.00	0.89	0.89	0.89	500
18 Jun 13	0.89000 -0.01	0.89	0.89	0.89	6,377
17 Jun 13	0.89900 +0.01	0.90	0.89	0.89	11,000
14 Jun 13	0.88800 -0.01	0.90	0.89	0.90	4,341
13 Jun 13	0.90000 -0.02	0.90	0.90	0.90	1,100
12 Jun 13	0.92000 +0.00	0.92	0.92	0.92	50
10 Jun 13	0.92000 +0.02	0.95	0.92	0.93	18,020
07 Jun 13	0.90000 -0.02	0.90	0.90	0.90	3,000
06 Jun 13	0.92000 +0.02	0.92	0.92	0.92	1,420
05 Jun 13	0.90100 -0.02	0.91	0.90	0.91	2,877
04 Jun 13	0.92500 +0.01	0.93	0.92	0.92	8,000
03 Jun 13	0.91900 -0.01	0.92	0.89	0.89	3,562
31 May 13	0.92800 +0.01	0.93	0.92	0.92	9,842
29 May 13	0.92000 +0.00	0.92	0.92	0.92	110
28 May 13	0.92200 +0.02	0.92	0.92	0.92	135
27 May 13	0.90000 +0.00	0.92	0.89	0.89	14,997
24 May 13	0.90200 +0.03	0.90	0.89	0.89	5,277
23 May 13	0.87000 -0.01	0.88	0.87	0.88	2,660
22 May 13	0.88100 -0.02	0.88	0.88	0.88	2,000
21 May 13	0.90000 -0.02	0.93	0.90	0.93	5,305
20 May 13	0.92000 +0.00	0.92	0.89	0.89	2,282
17 May 13	0.91900 +0.02	0.92	0.88	0.90	15,677
16 May 13	0.90000 +0.00	0.92	0.87	0.90	35,753
14 May 13	0.90000 +0.00	0.90	0.90	0.90	2,250
13 May 13	0.90000 +0.00	0.90	0.88	0.88	4,000
10 May 13	0.90000 -0.03	0.92	0.90	0.92	13,976
09 May 13	0.92900 +0.00	0.93	0.88	0.89	4,000
08 May 13	0.93000 +0.02	0.93	0.89	0.93	10,403
06 May 13	0.91000 -0.01	0.93	0.91	0.93	3,515
03 May 13	0.92000 +0.00	0.92	0.90	0.90	3,870
02 May 13	0.92000 -0.01	0.92	0.92	0.92	930
30 Apr 13	0.93000 -0.01	0.94	0.89	0.94	13,543
29 Apr 13	0.93900 -0.01	0.94	0.90	0.90	5,100
26 Apr 13	0.94900 +0.01	0.95	0.95	0.95	1,400
24 Apr 13	0.94000 +0.04	0.94	0.94	0.94	100
23 Apr 13	0.90100 -0.02	0.90	0.90	0.90	3,045
22 Apr 13	0.92400 -0.02	0.95	0.89	0.95	6,450
19 Apr 13	0.94900 +0.02	0.95	0.93	0.93	464
18 Apr 13	0.93100 -0.01	0.95	0.93	0.93	16,089
17 Apr 13	0.94000 +0.04	0.95	0.90	0.90	37,505
16 Apr 13	0.90000 +0.00	0.93	0.90	0.90	9,755
15 Apr 13	0.90000 -0.03	0.90	0.90	0.90	49,700
12 Apr 13	0.92800 +0.03	0.93	0.90	0.90	13,344
11 Apr 13	0.90100 -0.02	0.93	0.90	0.93	655
10 Apr 13	0.92000 +0.00	0.92	0.92	0.92	2,000
09 Apr 13	0.92000 -0.01	0.93	0.90	0.93	7,821
08 Apr 13	0.92800 +0.03	0.93	0.90	0.93	8,156
05 Apr 13	0.90000 +0.00	0.93	0.89	0.93	30,324
04 Apr 13	0.90500 -0.07	0.97	0.88	0.96	68,455
03 Apr 13	0.97000 -0.02	1.01	0.97	1.01	3,848
02 Apr 13	0.99000 -0.03	1.01	0.96	0.98	43,732
28 Mar 13	1.01700 +0.06	1.02	0.98	1.02	1,319
27 Mar 13	0.96100 +0.00	1.01	0.96	1.01	3,302
26 Mar 13	0.96000 -0.04	1.01	0.96	0.96	18,801
25 Mar 13	1.00000 -0.03	1.04	1.00	1.00	8,660
22 Mar 13	1.03200 -0.01	1.04	1.00	1.04	3,102
21 Mar 13	1.04500 +0.04	1.05	1.00	1.00	45,333
20 Mar 13	1.00600 -0.02	1.02	0.95	1.00	3,117
19 Mar 13	1.02500 +0.01	1.02	0.98	1.02	37
18 Mar 13	1.01900 +0.02	1.02	0.98	1.00	9,906
15 Mar 13	1.00000 +0.05	1.02	0.95	0.98	27,002
14 Mar 13	0.95100 -0.04	1.02	0.95	1.01	10,852
13 Mar 13	0.99000 +0.05	1.01	0.98	0.98	10,302
12 Mar 13	0.94500 +0.01	0.98	0.94	0.94	4,102
11 Mar 13	0.93000 -0.05	0.98	0.91	0.98	10,200
08 Mar 13	0.98000 -0.06	1.03	0.98	1.00	11,492
07 Mar 13	1.04200 +0.07	1.04	0.98	0.98	40,510
06 Mar 13	0.97500 +0.03	0.98	0.95	0.95	10,811
05 Mar 13	0.95000 +0.04	0.98	0.92	0.92	43,159
04 Mar 13	0.90700 -0.02	0.93	0.89	0.93	3,294
01 Mar 13	0.92600 -0.02	0.93	0.93	0.93	1,101
28 Feb 13	0.94900 +0.03	0.95	0.90	0.92	7,502
27 Feb 13	0.92000 +0.00	0.95	0.92	0.92	8,352
26 Feb 13	0.92000 +0.00	0.92	0.92	0.92	1,999
25 Feb 13	0.92000 +0.01	0.95	0.92	0.95	1,802
22 Feb 13	0.91000 -0.04	0.93	0.91	0.93	10,879
21 Feb 13	0.94900 +0.01	0.95	0.93	0.95	19,517
20 Feb 13	0.94000 +0.02	0.95	0.88	0.94	28,720
19 Feb 13	0.91900 +0.00	0.93	0.92	0.93	16,501
18 Feb 13	0.91900 +0.03	0.95	0.92	0.94	13,662
15 Feb 13	0.89100 -0.01	0.93	0.89	0.93	4,602
14 Feb 13	0.90100 -0.03	0.95	0.90	0.92	28,816
13 Feb 13	0.93000 -0.01	0.93	0.90	0.90	20,565
12 Feb 13	0.93900 +0.04	0.95	0.90	0.95	5,506
11 Feb 13	0.90200 -0.05	0.90	0.90	0.90	1
08 Feb 13	0.95000 +0.03	0.95	0.94	0.94	3,296
07 Feb 13	0.92000 -0.01	0.97	0.92	0.93	1,706
06 Feb 13	0.93000 +0.02	0.98	0.93	0.98	2,201
05 Feb 13	0.91000 -0.01	0.91	0.91	0.91	2,001
04 Feb 13	0.92000 +0.07	0.92	0.87	0.87	118,001
01 Feb 13	0.85200 -0.02	0.90	0.85	0.85	29,591
31 Jan 13	0.87000 -0.06	0.95	0.87	0.95	8,743
30 Jan 13	0.93500 -0.02	0.94	0.94	0.94	1
29 Jan 13	0.95900 +0.00	0.99	0.96	0.99	2,002
28 Jan 13	0.95900 -0.01	1.01	0.96	0.97	13,510
25 Jan 13	0.96900 +0.02	0.98	0.93	0.96	8,104
24 Jan 13	0.94500 +0.05	0.96	0.90	0.93	33,756
23 Jan 13	0.90000 +0.00	0.93	0.90	0.90	2,124
22 Jan 13	0.90000 -0.03	0.92	0.90	0.90	5,299
21 Jan 13	0.92600 +0.03	0.93	0.91	0.93	6,001
18 Jan 13	0.90000 +0.02	0.93	0.88	0.88	13,004
17 Jan 13	0.88000 -0.01	0.90	0.88	0.89	51,148
16 Jan 13	0.89200 +0.04	0.89	0.84	0.86	3,342
15 Jan 13	0.85000 +0.01	0.85	0.82	0.82	17,737
14 Jan 13	0.84000 -0.01	0.86	0.84	0.85	26,968
11 Jan 13	0.84800 +0.05	0.85	0.80	0.80	29,660
10 Jan 13	0.80300 +0.00	0.85	0.80	0.80	17,131
09 Jan 13	0.80500 -0.02	0.84	0.81	0.83	25,689
08 Jan 13	0.83000 +0.01	0.85	0.82	0.83	51,447
07 Jan 13	0.82000 +0.00	0.85	0.82	0.82	19,651
04 Jan 13	0.82000 +0.00	0.85	0.82	0.82	13,797
03 Jan 13	0.82300 +0.00	0.85	0.82	0.82	2,004
02 Jan 13	0.82300 +0.00	0.85	0.82	0.85	2,131
28 Dec 12	0.82300 -0.02	0.85	0.82	0.85	24,837
27 Dec 12	0.84200 +0.00	0.92	0.84	0.86	5,098
21 Dec 12	0.84200 -0.01	0.86	0.84	0.85	2,268
20 Dec 12	0.84900 -0.01	0.92	0.85	0.85	11,658
19 Dec 12	0.86000 +0.00	0.93	0.86	0.86	34,758
18 Dec 12	0.86100 +0.01	0.88	0.86	0.86	6,600
17 Dec 12	0.85500 -0.06	0.90	0.86	0.90	3,004
14 Dec 12	0.92000 +0.04	0.92	0.88	0.88	6,000
13 Dec 12	0.88000 +0.01	0.92	0.87	0.87	44,800
12 Dec 12	0.87000 -0.01	0.87	0.85	0.85	120,340
11 Dec 12	0.88000 +0.03	0.88	0.85	0.85	8,810
10 Dec 12	0.85200 -0.04	0.88	0.85	0.86	4,208
07 Dec 12	0.88700 -0.03	0.89	0.87	0.87	2,057
06 Dec 12	0.92000 +0.05	0.92	0.92	0.92	16
05 Dec 12	0.86600 -0.07	0.93	0.86	0.87	26,746
04 Dec 12	0.93200 +0.07	0.93	0.91	0.91	1,300
03 Dec 12	0.86000 -0.01	0.91	0.86	0.91	6,445
30 Nov 12	0.87400 -0.09	0.94	0.87	0.94	10,500
29 Nov 12	0.96700 +0.10	0.97	0.85	0.89	27,796
28 Nov 12	0.87000 +0.00	0.87	0.84	0.84	19,324
27 Nov 12	0.87000 +0.02	0.89	0.84	0.88	18,308
26 Nov 12	0.84500 +0.00	0.85	0.84	0.84	6,958
22 Nov 12	0.85000 -0.06	0.85	0.84	0.84	13,200
19 Nov 12	0.90900 -0.01	0.91	0.91	0.91	900
14 Nov 12	0.92000 +0.02	0.94	0.90	0.90	10,263
13 Nov 12	0.90000 +0.02	0.90	0.88	0.88	15,680
12 Nov 12	0.88000 +0.01	0.88	0.88	0.88	15,557
09 Nov 12	0.87000 -0.03	0.87	0.87	0.87	6,000
08 Nov 12	0.90000 +0.00	0.90	0.90	0.90	300
07 Nov 12	0.90000 +0.00	0.90	0.86	0.86	2,426
06 Nov 12	0.90000 +0.00	0.91	0.88	0.88	59,027
05 Nov 12	0.90000 +0.01	0.90	0.87	0.87	7,660
02 Nov 12	0.89000 -0.01	0.92	0.88	0.92	16,784
31 Oct 12	0.90000 +0.00	0.90	0.90	0.90	12
30 Oct 12	0.90000 +0.03	0.90	0.86	0.90	9,502
29 Oct 12	0.87000 -0.01	0.90	0.87	0.90	2,799
26 Oct 12	0.88000 +0.00	0.88	0.88	0.88	2,000
25 Oct 12	0.88400 -0.03	0.90	0.86	0.90	28,196
24 Oct 12	0.91000 +0.00	0.94	0.91	0.94	16,843
23 Oct 12	0.91000 -0.05	0.91	0.91	0.91	2,500
22 Oct 12	0.96000 +0.04	0.96	0.96	0.96	3,000
18 Oct 12	0.92200 +0.02	0.92	0.87	0.88	13,922
17 Oct 12	0.90400 -0.03	0.91	0.90	0.91	53,464
16 Oct 12	0.93300 -0.09	1.00	0.93	1.00	31,230
15 Oct 12	1.02300 +0.00	1.05	0.98	1.05	21,927
12 Oct 12	1.02300 +0.07	1.15	0.95	0.97	38,624
11 Oct 12	0.95000 +0.00	0.95	0.91	0.91	21,485
10 Oct 12	0.94800 -0.05	0.95	0.92	0.92	9,200
09 Oct 12	0.99900 +0.04	1.00	0.95	0.95	5,420
08 Oct 12	0.96300 +0.02	0.96	0.96	0.96	630
04 Oct 12	0.94000 +0.04	0.94	0.89	0.89	11,000
03 Oct 12	0.90300 +0.01	0.90	0.89	0.89	21,200
02 Oct 12	0.89000 +0.03	0.89	0.86	0.86	8,550
01 Oct 12	0.86000 +0.01	0.86	0.84	0.84	6,872
28 Sep 12	0.85000 +0.02	0.87	0.85	0.86	13,600
27 Sep 12	0.83300 -0.01	0.83	0.83	0.83	1,500
26 Sep 12	0.84000 -0.03	0.84	0.83	0.83	6,668
25 Sep 12	0.87100 +0.00	0.88	0.82	0.87	27,463
24 Sep 12	0.87100 -0.07	0.94	0.87	0.92	8,919
21 Sep 12	0.94000 -0.03	0.94	0.94	0.94	4,797
19 Sep 12	0.97000 +0.02	1.03	0.87	0.93	37,101
18 Sep 12	0.95000 +0.07	0.96	0.87	0.87	86,175
17 Sep 12	0.87600 -0.04	0.88	0.88	0.88	2,200
14 Sep 12	0.91800 -0.03	0.95	0.91	0.95	40,374
13 Sep 12	0.95000 +0.05	0.95	0.88	0.88	39,963
12 Sep 12	0.90000 +0.00	0.90	0.89	0.89	4,900
11 Sep 12	0.90000 +0.05	0.90	0.85	0.85	38,235
10 Sep 12	0.84800 +0.01	0.85	0.83	0.83	17,060
07 Sep 12	0.83800 +0.02	0.86	0.83	0.86	103,500
06 Sep 12	0.82000 +0.00	0.85	0.80	0.82	20,639
05 Sep 12	0.82000 +0.00	0.83	0.81	0.83	25,062
04 Sep 12	0.82000 +0.00	0.82	0.80	0.80	14,270
03 Sep 12	0.82000 -0.01	0.83	0.80	0.83	48,850
31 Aug 12	0.83300 +0.00	0.85	0.83	0.85	15,655
30 Aug 12	0.83500 -0.04	0.84	0.83	0.84	4,490
29 Aug 12	0.87700 +0.00	0.88	0.83	0.84	23,000
28 Aug 12	0.87800 -0.03	0.88	0.83	0.86	34,025
27 Aug 12	0.91000 +0.01	0.91	0.86	0.86	22,010
24 Aug 12	0.90300 -0.03	0.90	0.87	0.87	13,367
23 Aug 12	0.93000 +0.01	0.93	0.89	0.90	15,205
22 Aug 12	0.92000 -0.01	0.92	0.90	0.90	220
20 Aug 12	0.93000 +0.03	0.94	0.90	0.94	8,420
17 Aug 12	0.90200 -0.02	0.93	0.89	0.90	12,834
16 Aug 12	0.92000 +0.00	0.92	0.92	0.92	10,000
15 Aug 12	0.92000 +0.00	0.92	0.92	0.92	10,000
14 Aug 12	0.92000 -0.04	0.92	0.90	0.92	8,190
13 Aug 12	0.95800 +0.00	0.96	0.96	0.96	10,000
09 Aug 12	0.95900 +0.04	0.96	0.91	0.91	5,970
08 Aug 12	0.91700 +0.00	0.96	0.92	0.96	31,200
07 Aug 12	0.92100 -0.02	0.95	0.92	0.95	5,965
03 Aug 12	0.94000 -0.05	0.94	0.93	0.93	1,070
02 Aug 12	0.98500 +0.06	0.99	0.99	0.99	3,005
31 Jul 12	0.92400 -0.04	0.92	0.92	0.92	99
30 Jul 12	0.96000 +0.04	0.98	0.95	0.95	33,663
27 Jul 12	0.91800 -0.05	0.92	0.92	0.92	6,726
25 Jul 12	0.97000 +0.01	0.97	0.96	0.96	4,000
24 Jul 12	0.96000 -0.03	0.99	0.96	0.99	10,500
23 Jul 12	0.99000 +0.03	0.99	0.99	0.99	12,225
20 Jul 12	0.95600 -0.03	0.96	0.96	0.96	2,000
19 Jul 12	0.99000 +0.03	0.99	0.99	0.99	2,000
18 Jul 12	0.96500 -0.02	0.96	0.94	0.95	5,970
17 Jul 12	0.98900 +0.04	0.99	0.90	0.92	35,604
16 Jul 12	0.95000 -0.03	0.95	0.91	0.91	2,700
13 Jul 12	0.97700 -0.03	1.01	0.98	1.01	37,523
12 Jul 12	1.01000 +0.00	1.01	1.01	1.01	400
10 Jul 12	1.01200 -0.04	1.04	1.01	1.01	13,124
09 Jul 12	1.05000 +0.00	1.05	1.01	1.01	1,199
06 Jul 12	1.05000 +0.00	1.05	1.01	1.01	6,374
05 Jul 12	1.05000 -0.03	1.05	1.01	1.02	54,337
04 Jul 12	1.08000 +0.11	1.08	0.99	0.99	21,800
03 Jul 12	0.96800 +0.00	0.97	0.97	0.97	534
02 Jul 12	0.96800 +0.07	0.97	0.94	0.94	39,990
29 Jun 12	0.90000 +0.00	0.90	0.90	0.90	1,750
28 Jun 12	0.89700 -0.08	0.93	0.86	0.93	40,139
27 Jun 12	0.97800 +0.00	0.98	0.94	0.94	16,350
26 Jun 12	0.98000 +0.06	0.98	0.96	0.96	26,000
25 Jun 12	0.92100 +0.00	0.96	0.92	0.92	14,874
22 Jun 12	0.92600 +0.02	0.93	0.93	0.93	150
21 Jun 12	0.90800 -0.05	0.91	0.91	0.91	6,153
20 Jun 12	0.95800 +0.04	0.96	0.90	0.92	26,740
19 Jun 12	0.92000 +0.04	0.97	0.88	0.88	19,864
18 Jun 12	0.88400 -0.05	1.00	0.86	0.95	115,907
15 Jun 12	0.93000 -0.03	0.99	0.93	0.93	61,800
14 Jun 12	0.96000 +0.00	0.96	0.90	0.95	79,350
13 Jun 12	0.96000 -0.06	0.98	0.87	0.98	111,737
12 Jun 12	1.02000 -0.03	1.02	1.02	1.02	2,000
11 Jun 12	1.05000 +0.01	1.05	1.04	1.04	6,810
06 Jun 12	1.04000 +0.04	1.04	0.99	0.99	16,702
05 Jun 12	1.00000 +0.03	1.03	0.99	1.03	10,009
04 Jun 12	0.97400 +0.00	1.02	0.96	0.96	4,500
01 Jun 12	0.97200 -0.03	0.99	0.97	0.99	5,400
31 May 12	1.00000 -0.01	1.01	0.95	1.01	45,100
30 May 12	1.01100 -0.04	1.02	1.01	1.02	10,000
29 May 12	1.04800 +0.00	1.05	0.98	1.01	45,970
28 May 12	1.05000 +0.00	1.05	1.02	1.02	12,820
25 May 12	1.05000 +0.00	1.05	1.01	1.05	26,860
23 May 12	1.05500 -0.03	1.08	1.05	1.08	39,410
22 May 12	1.08600 +0.00	1.09	1.09	1.09	5,494
21 May 12	1.08600 -0.01	1.12	1.09	1.10	335
18 May 12	1.10000 -0.02	1.10	1.10	1.10	5,500
16 May 12	1.12000 +0.00	1.12	1.12	1.12	2,000
15 May 12	1.12000 -0.02	1.14	1.10	1.10	5,220
14 May 12	1.13900 +0.05	1.14	1.13	1.13	5,948
11 May 12	1.08500 -0.05	1.14	1.09	1.12	40,491
10 May 12	1.14000 +0.03	1.14	1.14	1.14	4,500
09 May 12	1.10500 -0.07	1.17	1.11	1.15	16,592
08 May 12	1.17900 +0.08	1.18	1.13	1.13	3,200
07 May 12	1.10000 -0.03	1.13	1.10	1.12	18,410
04 May 12	1.12900 +0.06	1.13	1.10	1.10	5,200
03 May 12	1.07000 -0.03	1.14	1.07	1.14	228,320
02 May 12	1.10000 +0.03	1.10	1.05	1.05	27,100
30 Apr 12	1.07100 -0.03	1.13	1.07	1.12	27,110
27 Apr 12	1.10200 +0.00	1.11	1.10	1.11	6,300
26 Apr 12	1.10700 -0.05	1.11	1.11	1.11	5,580
25 Apr 12	1.16000 -0.03	1.23	1.16	1.19	7,500
24 Apr 12	1.18900 +0.10	1.25	1.12	1.16	40,720
23 Apr 12	1.09000 -0.07	1.17	1.09	1.17	80,247
20 Apr 12	1.16000 -0.01	1.16	1.16	1.16	6,850
19 Apr 12	1.17200 +0.00	1.20	1.17	1.20	5,500
18 Apr 12	1.17200 -0.01	1.19	1.17	1.18	11,300
17 Apr 12	1.18000 -0.01	1.20	1.18	1.20	12,600
16 Apr 12	1.19000 -0.02	1.22	1.17	1.20	30,577
13 Apr 12	1.21400 -0.07	1.30	1.20	1.30	45,379
11 Apr 12	1.28200 -0.05	1.28	1.28	1.28	1,200
10 Apr 12	1.32900 +0.05	1.33	1.28	1.28	900
05 Apr 12	1.28200 +0.00	1.28	1.28	1.28	11,149
04 Apr 12	1.28200 -0.03	1.30	1.28	1.29	9,750
03 Apr 12	1.31000 +0.00	1.31	1.31	1.31	5,800
02 Apr 12	1.31000 -0.06	1.40	1.28	1.40	11,600
30 Mar 12	1.37000 +0.01	1.39	1.35	1.35	10,096
29 Mar 12	1.36000 -0.09	1.40	1.36	1.40	5,916
28 Mar 12	1.44500 +0.12	1.45	1.32	1.32	5,440
26 Mar 12	1.33000 +0.03	1.33	1.30	1.33	5,700
23 Mar 12	1.30100 -0.03	1.30	1.30	1.30	1,500
22 Mar 12	1.33000 -0.02	1.33	1.33	1.33	14,000
19 Mar 12	1.35000 +0.00	1.39	1.30	1.30	13,953
16 Mar 12	1.34700 +0.03	1.37	1.28	1.37	35,546
15 Mar 12	1.32000 +0.00	1.38	1.32	1.32	3,200
14 Mar 12	1.32000 -0.07	1.40	1.32	1.40	20,250
13 Mar 12	1.39000 +0.01	1.39	1.32	1.38	26,000
12 Mar 12	1.38000 -0.05	1.38	1.30	1.35	19,335
09 Mar 12	1.43400 +0.03	1.43	1.41	1.41	10,550
08 Mar 12	1.40000 +0.05	1.45	1.39	1.39	16,140
07 Mar 12	1.35000 -0.08	1.40	1.35	1.38	18,518
05 Mar 12	1.43500 +0.05	1.43	1.43	1.43	237
02 Mar 12	1.38500 +0.00	1.40	1.38	1.40	600
01 Mar 12	1.38500 -0.02	1.41	1.38	1.41	28,720
29 Feb 12	1.40500 -0.07	1.45	1.40	1.45	13,021
28 Feb 12	1.47500 +0.00	1.48	1.44	1.48	10,200
27 Feb 12	1.47000 -0.06	1.48	1.40	1.48	46,270
24 Feb 12	1.52900 +0.07	1.54	1.50	1.54	3,700
23 Feb 12	1.46000 -0.02	1.46	1.46	1.46	9,500
22 Feb 12	1.48000 +0.04	1.54	1.45	1.45	12,780
21 Feb 12	1.44000 -0.06	1.55	1.43	1.54	24,340
20 Feb 12	1.50000 +0.10	1.53	1.45	1.45	18,733
17 Feb 12	1.40200 -0.01	1.47	1.40	1.40	17,150
16 Feb 12	1.41000 +0.01	1.45	1.37	1.42	35,890
15 Feb 12	1.40000 -0.04	1.44	1.39	1.44	19,400
14 Feb 12	1.44000 +0.00	1.47	1.44	1.47	16,770
13 Feb 12	1.44000 +0.04	1.48	1.35	1.43	35,929
10 Feb 12	1.40000 -0.06	1.59	1.38	1.49	83,827
09 Feb 12	1.46000 +0.08	1.50	1.37	1.39	123,369
08 Feb 12	1.38000 +0.10	1.38	1.30	1.32	44,392
07 Feb 12	1.28000 +0.08	1.33	1.21	1.21	50,056
06 Feb 12	1.20000 -0.04	1.20	1.20	1.20	5,999
03 Feb 12	1.24200 +0.04	1.24	1.19	1.19	3,914
02 Feb 12	1.20000 -0.04	1.27	1.16	1.27	40,757
01 Feb 12	1.24500 -0.01	1.30	1.25	1.30	2,300
31 Jan 12	1.26000 -0.04	1.30	1.25	1.30	6,500
30 Jan 12	1.30000 +0.04	1.30	1.29	1.30	5,071
27 Jan 12	1.26300 +0.04	1.32	1.25	1.27	15,000
26 Jan 12	1.22000 +0.01	1.22	1.15	1.17	36,547
24 Jan 12	1.21000 +0.06	1.21	1.20	1.20	304
23 Jan 12	1.15300 -0.05	1.21	1.15	1.21	2,487
20 Jan 12	1.19900 +0.00	1.20	1.20	1.20	6,890
19 Jan 12	1.20000 +0.05	1.20	1.20	1.20	2,012
18 Jan 12	1.15200 -0.02	1.20	1.15	1.20	3,500
16 Jan 12	1.17000 -0.04	1.18	1.17	1.18	7,650
13 Jan 12	1.21000 +0.04	1.21	1.17	1.17	22,849
12 Jan 12	1.17000 +0.01	1.23	1.15	1.16	31,266
11 Jan 12	1.15900 +0.02	1.16	1.15	1.15	21,900
10 Jan 12	1.13900 +0.04	1.14	1.12	1.12	3,171
09 Jan 12	1.10100 +0.00	1.10	1.10	1.10	550
06 Jan 12	1.10100 +0.00	1.15	1.10	1.15	14,601
05 Jan 12	1.10100 -0.05	1.13	1.10	1.10	28,510
04 Jan 12	1.15000 +0.05	1.20	1.13	1.13	55,110
03 Jan 12	1.10000 +0.06	1.14	1.09	1.09	4,700
30 Dec 11	1.04000 -0.03	1.05	1.00	1.05	39,692
29 Dec 11	1.06500 -0.01	1.07	1.03	1.07	4,388
28 Dec 11	1.08000 +0.08	1.08	1.00	1.03	27,804
27 Dec 11	1.00100 +0.00	1.00	1.00	1.00	10,000
23 Dec 11	1.00000 +0.00	1.02	1.00	1.00	15,600
21 Dec 11	1.00100 -0.02	1.07	1.00	1.06	24,310
20 Dec 11	1.02000 +0.02	1.03	1.02	1.03	19,000
19 Dec 11	1.00000 -0.02	1.02	1.00	1.02	4,000
16 Dec 11	1.02000 -0.01	1.02	1.01	1.01	13,491
15 Dec 11	1.03500 -0.01	1.04	1.03	1.04	7,558
14 Dec 11	1.05000 -0.03	1.06	1.05	1.06	3,050
13 Dec 11	1.08200 +0.04	1.08	1.05	1.06	3,950
12 Dec 11	1.03900 -0.06	1.07	1.04	1.07	5,000
08 Dec 11	1.10000 -0.01	1.10	1.10	1.10	10,000
07 Dec 11	1.11000 +0.01	1.11	1.11	1.11	1,200
06 Dec 11	1.10000 -0.04	1.10	1.10	1.10	1,725
05 Dec 11	1.13900 +0.08	1.15	1.06	1.06	24,166
02 Dec 11	1.06000 +0.01	1.08	1.06	1.08	3,821
01 Dec 11	1.05100 -0.02	1.11	1.05	1.07	6,600
30 Nov 11	1.07000 +0.04	1.07	1.02	1.06	15,379
29 Nov 11	1.02600 -0.04	1.10	1.03	1.10	9,093
28 Nov 11	1.07000 -0.03	1.14	1.07	1.11	7,976
25 Nov 11	1.09900 -0.04	1.14	1.07	1.14	109,678
24 Nov 11	1.14000 -0.03	1.15	1.13	1.13	9,768
23 Nov 11	1.16900 -0.02	1.17	1.13	1.15	8,930
22 Nov 11	1.19000 -0.03	1.19	1.13	1.13	126
18 Nov 11	1.22000 +0.02	1.22	1.14	1.14	1,525
17 Nov 11	1.20000 +0.00	1.20	1.20	1.20	1,100
16 Nov 11	1.20000 +0.00	1.20	1.20	1.20	9,105
14 Nov 11	1.20000 -0.04	1.30	1.20	1.30	17,488
10 Nov 11	1.24000 +0.04	1.24	1.20	1.20	7,312
09 Nov 11	1.20000 -0.02	1.23	1.20	1.20	6,243
08 Nov 11	1.21700 +0.00	1.22	1.22	1.22	2,281
07 Nov 11	1.22000 -0.03	1.27	1.22	1.22	4,268
04 Nov 11	1.25000 +0.01	1.25	1.25	1.25	700
03 Nov 11	1.24000 +0.06	1.24	1.24	1.24	300
01 Nov 11	1.18000 -0.12	1.23	1.18	1.23	3,826
31 Oct 11	1.30000 -0.02	1.30	1.25	1.26	6,085
28 Oct 11	1.32300 +0.09	1.32	1.25	1.26	11,490
27 Oct 11	1.23000 +0.09	1.25	1.12	1.19	142,410
26 Oct 11	1.14500 +0.00	1.14	1.14	1.14	2,500
25 Oct 11	1.14500 +0.00	1.20	1.14	1.14	21,202
24 Oct 11	1.14100 -0.02	1.14	1.14	1.14	1,000
21 Oct 11	1.16000 +0.01	1.16	1.15	1.15	9,500
20 Oct 11	1.15000 +0.01	1.16	1.15	1.16	5,200
19 Oct 11	1.14000 +0.00	1.14	1.14	1.14	7,500
18 Oct 11	1.14000 +0.00	1.18	1.14	1.18	8,665
17 Oct 11	1.14000 +0.00	1.23	1.14	1.19	41,555
14 Oct 11	1.14100 -0.04	1.18	1.14	1.18	10,975
13 Oct 11	1.18000 +0.02	1.18	1.18	1.18	5,100
12 Oct 11	1.16000 -0.02	1.16	1.16	1.16	4,500
11 Oct 11	1.18000 +0.01	1.18	1.14	1.14	2,811
10 Oct 11	1.17000 -0.01	1.17	1.09	1.14	17,041
07 Oct 11	1.17700 +0.03	1.18	1.18	1.18	2,000
06 Oct 11	1.15000 -0.03	1.22	1.12	1.22	6,406
05 Oct 11	1.18100 +0.09	1.25	1.14	1.18	25,525
04 Oct 11	1.09000 -0.06	1.15	1.05	1.14	8,400
03 Oct 11	1.15500 -0.01	1.15	1.15	1.15	19
30 Sep 11	1.16900 +0.01	1.20	1.17	1.20	7,000
29 Sep 11	1.16200 -0.11	1.24	1.16	1.21	3,400
28 Sep 11	1.26800 +0.10	1.27	1.23	1.23	10,000
27 Sep 11	1.16500 +0.03	1.24	1.11	1.11	14,630
26 Sep 11	1.13000 -0.02	1.15	1.11	1.15	10,450
23 Sep 11	1.15000 +0.00	1.17	1.15	1.17	8,771
22 Sep 11	1.15000 -0.05	1.17	1.15	1.17	3,000
21 Sep 11	1.20000 -0.05	1.20	1.17	1.19	10,506
20 Sep 11	1.25000 +0.05	1.25	1.17	1.17	13,126
16 Sep 11	1.20000 +0.02	1.20	1.14	1.20	26,522
15 Sep 11	1.17800 +0.00	1.32	1.18	1.20	40,603
14 Sep 11	1.17700 -0.02	1.18	1.13	1.18	12,389
13 Sep 11	1.19500 +0.07	1.20	1.15	1.20	12,432
12 Sep 11	1.12500 -0.16	1.22	0.98	1.20	176,016
09 Sep 11	1.29000 +0.00	1.29	1.29	1.29	1,900
08 Sep 11	1.29000 +0.03	1.29	1.29	1.29	394
07 Sep 11	1.26000 -0.02	1.30	1.26	1.30	4,900
06 Sep 11	1.28000 -0.04	1.30	1.28	1.30	17,435
05 Sep 11	1.32000 -0.08	1.39	1.30	1.39	1,390
02 Sep 11	1.40000 +0.01	1.40	1.39	1.39	11,000
01 Sep 11	1.39000 +0.03	1.39	1.37	1.37	2,249
31 Aug 11	1.36200 +0.01	1.36	1.32	1.35	2,466
30 Aug 11	1.35000 +0.00	1.35	1.35	1.35	1,000
29 Aug 11	1.35000 +0.02	1.35	1.35	1.35	78
26 Aug 11	1.33000 +0.03	1.33	1.29	1.29	2,816
25 Aug 11	1.30000 -0.08	1.35	1.30	1.35	5,000
24 Aug 11	1.37600 -0.01	1.38	1.32	1.32	1,077
23 Aug 11	1.39000 +0.04	1.39	1.39	1.39	76
22 Aug 11	1.34900 +0.05	1.35	1.30	1.30	4,800
19 Aug 11	1.29900 -0.02	1.36	1.30	1.33	3,265
18 Aug 11	1.32000 -0.08	1.39	1.32	1.39	6,990
17 Aug 11	1.40000 -0.05	1.40	1.40	1.40	3,000
16 Aug 11	1.45000 +0.00	1.45	1.40	1.44	10,705
15 Aug 11	1.44600 +0.01	1.50	1.41	1.50	18,307
12 Aug 11	1.43900 +0.04	1.44	1.44	1.44	7,130
11 Aug 11	1.40000 +0.00	1.41	1.39	1.40	10,922
10 Aug 11	1.40000 -0.05	1.49	1.27	1.49	40,242
09 Aug 11	1.45000 +0.08	1.45	1.15	1.27	117,034
08 Aug 11	1.36900 -0.04	1.47	1.35	1.35	45,684
05 Aug 11	1.41000 -0.12	1.45	1.26	1.41	122,900
04 Aug 11	1.53000 +0.01	1.58	1.51	1.55	33,026
03 Aug 11	1.52000 -0.13	1.66	1.52	1.65	84,916
02 Aug 11	1.65100 -0.10	1.75	1.65	1.75	39,895
01 Aug 11	1.74900 +0.06	1.82	1.70	1.80	45,047
29 Jul 11	1.68900 -0.04	1.79	1.69	1.73	25,295
28 Jul 11	1.73000 -0.02	1.80	1.67	1.75	23,218
27 Jul 11	1.74900 -0.05	1.80	1.73	1.80	42,386
26 Jul 11	1.79900 +0.00	1.83	1.78	1.82	54,037
25 Jul 11	1.80000 +0.09	1.86	1.77	1.77	186,310
22 Jul 11	1.70900 +0.04	1.74	1.67	1.68	5,817
21 Jul 11	1.67100 -0.06	1.75	1.67	1.75	6,428
20 Jul 11	1.73600 +0.09	1.74	1.65	1.65	19,710
19 Jul 11	1.65000 +0.04	1.65	1.58	1.58	27,564
18 Jul 11	1.61000 -0.06	1.65	1.60	1.60	26,410
15 Jul 11	1.67000 -0.28	1.89	1.49	1.89	435,768
14 Jul 11	1.95000 +0.05	1.95	1.85	1.90	27,671
13 Jul 11	1.90000 +0.07	1.90	1.89	1.89	3,381
12 Jul 11	1.83000 -0.02	1.88	1.80	1.85	25,140
11 Jul 11	1.85000 -0.09	1.90	1.85	1.90	15,827
08 Jul 11	1.93900 +0.05	1.94	1.85	1.91	3,450
07 Jul 11	1.89000 +0.01	1.92	1.85	1.88	19,512
06 Jul 11	1.88000 -0.03	1.89	1.85	1.85	9,117
05 Jul 11	1.91000 -0.08	1.99	1.87	1.99	5,555
04 Jul 11	1.98800 -0.01	1.99	1.93	1.98	2,863
01 Jul 11	1.99900 +0.09	2.04	1.98	1.99	12,100
30 Jun 11	1.91100 +0.00	1.95	1.89	1.89	4,000
29 Jun 11	1.90800 +0.06	1.93	1.87	1.90	25,736
28 Jun 11	1.84900 -0.01	1.85	1.80	1.85	1,257
27 Jun 11	1.85800 -0.03	1.93	1.78	1.86	28,572
24 Jun 11	1.89000 -0.08	2.00	1.89	1.95	36,218
23 Jun 11	1.97000 +0.00	1.97	1.95	1.97	3,501
22 Jun 11	1.97000 -0.01	1.97	1.95	1.95	4,000
21 Jun 11	1.98300 -0.05	2.00	1.96	1.97	31,544
20 Jun 11	2.02900 +0.01	2.06	1.98	2.06	6,169
17 Jun 11	2.02000 -0.01	2.05	1.96	1.96	7,550
16 Jun 11	2.03000 -0.04	2.09	1.98	2.04	17,233
15 Jun 11	2.07000 -0.02	2.10	2.01	2.08	42,470
14 Jun 11	2.08800 +0.04	2.09	1.95	2.06	20,069
13 Jun 11	2.05000 +0.09	2.06	2.02	2.02	6,406
10 Jun 11	1.96000 -0.07	2.08	1.96	1.97	22,655
09 Jun 11	2.02900 +0.04	2.08	1.91	1.91	93,113
08 Jun 11	1.99000 -0.01	2.05	1.93	2.05	49,221
07 Jun 11	2.00000 +0.10	2.04	1.90	1.90	124,485
06 Jun 11	1.90000 -0.03	1.94	1.88	1.94	30,619
03 Jun 11	1.93400 +0.04	1.93	1.84	1.84	79,054
02 Jun 11	1.89800 +0.04	1.90	1.90	1.90	20
01 Jun 11	1.85900 -0.02	1.90	1.83	1.90	49,059
31 May 11	1.88100 +0.00	1.90	1.80	1.86	66,400
30 May 11	1.88000 +0.04	1.88	1.82	1.88	23,195
27 May 11	1.84100 +0.05	1.89	1.78	1.81	58,147
26 May 11	1.79000 -0.04	1.85	1.79	1.79	9,001
25 May 11	1.83000 +0.00	1.84	1.75	1.84	79,134
24 May 11	1.83000 -0.08	1.90	1.82	1.88	36,116
23 May 11	1.91000 +0.01	1.94	1.87	1.94	39,589
20 May 11	1.90000 +0.00	1.95	1.85	1.90	22,385
19 May 11	1.90000 +0.09	1.93	1.86	1.87	73,614
18 May 11	1.81000 +0.06	1.90	1.73	1.80	85,809
17 May 11	1.75000 +0.02	1.81	1.74	1.81	14,606
16 May 11	1.73200 -0.07	1.89	1.73	1.89	42,392
13 May 11	1.80000 -0.02	1.90	1.80	1.84	68,076
12 May 11	1.82000 -0.04	1.83	1.78	1.80	12,650
11 May 11	1.86000 +0.03	1.86	1.80	1.80	14,580
10 May 11	1.82500 +0.02	1.84	1.79	1.84	20,902
09 May 11	1.80700 -0.02	1.84	1.80	1.84	14,270
06 May 11	1.83000 -0.06	1.87	1.81	1.87	27,547
05 May 11	1.89000 -0.03	1.92	1.88	1.92	8,250
04 May 11	1.92000 +0.01	1.92	1.85	1.90	19,343
03 May 11	1.91000 -0.03	1.93	1.90	1.90	12,090
02 May 11	1.93800 +0.00	1.95	1.89	1.95	29,112
29 Apr 11	1.94000 +0.04	1.95	1.88	1.92	47,910
28 Apr 11	1.90000 -0.04	1.96	1.86	1.95	62,967
27 Apr 11	1.94400 +0.18	1.94	1.76	1.76	160,218
26 Apr 11	1.76000 +0.06	1.77	1.72	1.72	30,787
21 Apr 11	1.70000 +0.00	1.75	1.70	1.71	41,505
20 Apr 11	1.70000 +0.01	1.71	1.70	1.70	14,290
19 Apr 11	1.69000 +0.01	1.70	1.66	1.68	12,668
18 Apr 11	1.68100 -0.09	1.74	1.68	1.74	49,874
15 Apr 11	1.77300 +0.08	1.78	1.71	1.75	42,069
14 Apr 11	1.69000 -0.09	1.77	1.69	1.77	24,790
13 Apr 11	1.77900 +0.08	1.78	1.69	1.70	33,344
12 Apr 11	1.70000 -0.08	1.75	1.70	1.75	27,966
11 Apr 11	1.78000 -0.01	1.79	1.73	1.79	10,420
08 Apr 11	1.78900 +0.02	1.79	1.79	1.79	11,289
07 Apr 11	1.77000 +0.02	1.77	1.71	1.73	14,504
06 Apr 11	1.74900 -0.01	1.75	1.75	1.75	1,000
05 Apr 11	1.76000 +0.07	1.76	1.71	1.74	14,578
04 Apr 11	1.69100 -0.06	1.76	1.69	1.75	21,870
01 Apr 11	1.74900 +0.01	1.75	1.74	1.74	666
31 Mar 11	1.74000 +0.01	1.75	1.74	1.75	1,538
30 Mar 11	1.73200 -0.02	1.77	1.71	1.73	76,007
29 Mar 11	1.75000 +0.04	1.77	1.72	1.72	48,000
28 Mar 11	1.71300 +0.03	1.72	1.66	1.67	9,900
25 Mar 11	1.68000 -0.05	1.73	1.68	1.72	4,950
24 Mar 11	1.72900 +0.03	1.73	1.67	1.70	6,801
23 Mar 11	1.70000 +0.03	1.70	1.68	1.68	2,750
22 Mar 11	1.67000 +0.02	1.70	1.67	1.70	5,009
21 Mar 11	1.65000 +0.03	1.73	1.65	1.70	26,990
18 Mar 11	1.62100 +0.00	1.70	1.62	1.63	22,188
17 Mar 11	1.62100 +0.02	1.63	1.55	1.63	17,629
16 Mar 11	1.60000 -0.07	1.64	1.55	1.64	28,742
15 Mar 11	1.67000 -0.06	1.79	1.43	1.70	195,734
14 Mar 11	1.73000 -0.03	1.73	1.70	1.70	31,495
11 Mar 11	1.76000 +0.00	1.81	1.71	1.81	23,845
10 Mar 11	1.76000 +0.01	1.80	1.75	1.75	3,210
09 Mar 11	1.75000 -0.05	1.80	1.75	1.80	2,510
08 Mar 11	1.80400 +0.02	1.80	1.75	1.77	26,925
07 Mar 11	1.78000 +0.01	1.81	1.78	1.81	19,325
04 Mar 11	1.77200 +0.01	1.81	1.76	1.81	11,702
03 Mar 11	1.76000 +0.01	1.81	1.75	1.76	18,435
02 Mar 11	1.75300 +0.00	1.82	1.75	1.80	22,627
01 Mar 11	1.75000 -0.05	1.82	1.75	1.82	90,320
28 Feb 11	1.80000 -0.01	1.84	1.79	1.81	36,875
25 Feb 11	1.80600 +0.05	1.84	1.76	1.79	18,218
24 Feb 11	1.76000 -0.06	1.85	1.75	1.85	27,381
23 Feb 11	1.82000 +0.02	1.91	1.80	1.85	48,206
22 Feb 11	1.80000 +0.03	1.83	1.71	1.83	57,352
21 Feb 11	1.77000 -0.08	1.92	1.76	1.86	37,614
18 Feb 11	1.85200 +0.04	1.91	1.84	1.87	20,026
17 Feb 11	1.81600 -0.10	1.91	1.80	1.91	28,978
16 Feb 11	1.91900 +0.00	1.95	1.87	1.92	35,334
15 Feb 11	1.91700 +0.12	1.92	1.79	1.79	103,610
14 Feb 11	1.79800 +0.10	1.80	1.72	1.72	58,019
11 Feb 11	1.70000 -0.02	1.74	1.60	1.74	43,688
10 Feb 11	1.72000 -0.08	1.77	1.72	1.75	24,034
09 Feb 11	1.80000 +0.00	1.80	1.80	1.80	18,273
08 Feb 11	1.80000 +0.01	1.80	1.77	1.77	1,073
07 Feb 11	1.79400 +0.02	1.82	1.78	1.78	15,557
04 Feb 11	1.77000 -0.05	1.80	1.73	1.80	30,096
03 Feb 11	1.82100 -0.01	1.83	1.80	1.83	3,115
02 Feb 11	1.83000 +0.05	1.85	1.78	1.78	24,860
01 Feb 11	1.78000 -0.02	1.85	1.78	1.83	4,700
31 Jan 11	1.80000 -0.04	1.83	1.75	1.75	23,480
28 Jan 11	1.84000 -0.02	1.86	1.80	1.80	8,202
27 Jan 11	1.86000 +0.03	1.88	1.80	1.84	38,386
26 Jan 11	1.83000 +0.01	1.86	1.76	1.76	8,645
25 Jan 11	1.81900 -0.03	1.89	1.80	1.80	29,324
24 Jan 11	1.84700 +0.02	1.85	1.79	1.80	6,050
21 Jan 11	1.82400 -0.01	1.84	1.80	1.81	4,600
20 Jan 11	1.83900 +0.06	1.85	1.75	1.80	13,785
19 Jan 11	1.78000 +0.04	1.81	1.72	1.74	66,312
18 Jan 11	1.74000 -0.03	1.83	1.73	1.75	30,548
17 Jan 11	1.77500 -0.02	1.80	1.73	1.73	6,200
14 Jan 11	1.79800 -0.06	1.89	1.73	1.83	54,729
13 Jan 11	1.85500 -0.02	1.89	1.84	1.88	10,271
12 Jan 11	1.88000 -0.01	1.88	1.87	1.88	7,114
11 Jan 11	1.88800 +0.07	1.89	1.82	1.88	4,995
10 Jan 11	1.82000 -0.07	1.92	1.82	1.92	31,452
07 Jan 11	1.89000 -0.02	1.94	1.88	1.94	31,483
06 Jan 11	1.91000 +0.02	1.93	1.90	1.90	7,750
05 Jan 11	1.89300 +0.01	1.94	1.82	1.94	36,454
04 Jan 11	1.88000 +0.00	1.95	1.88	1.93	15,609
03 Jan 11	1.88000 +0.08	1.93	1.79	1.80	37,392
30 Dec 10	1.80000 -0.05	1.86	1.75	1.84	27,498
29 Dec 10	1.85000 -0.02	1.87	1.82	1.87	25,875
28 Dec 10	1.87000 +0.03	1.87	1.86	1.86	4,530
27 Dec 10	1.84000 -0.01	1.87	1.82	1.85	5,051
23 Dec 10	1.85000 +0.01	1.88	1.84	1.84	56,459
22 Dec 10	1.84000 +0.00	1.85	1.76	1.76	22,440
21 Dec 10	1.84000 +0.06	1.85	1.76	1.76	42,600
20 Dec 10	1.78000 +0.02	1.80	1.75	1.77	45,904
17 Dec 10	1.76000 +0.04	1.77	1.73	1.73	21,293
16 Dec 10	1.72100 -0.03	1.76	1.72	1.76	11,625
15 Dec 10	1.75000 +0.03	1.77	1.70	1.76	48,524
14 Dec 10	1.72100 +0.04	1.77	1.70	1.72	23,604
13 Dec 10	1.68500 -0.03	1.77	1.68	1.74	50,987
10 Dec 10	1.71700 -0.03	1.75	1.62	1.75	53,634
09 Dec 10	1.74900 +0.05	1.77	1.75	1.77	3,000
08 Dec 10	1.70000 -0.04	1.74	1.69	1.70	23,577
07 Dec 10	1.74000 +0.00	1.77	1.72	1.77	5,682
06 Dec 10	1.74000 -0.02	1.79	1.74	1.75	23,248
03 Dec 10	1.76500 +0.05	1.76	1.65	1.73	37,775
02 Dec 10	1.71800 +0.02	1.77	1.65	1.68	55,945
01 Dec 10	1.70000 +0.00	1.70	1.62	1.69	34,459
30 Nov 10	1.70000 +0.01	1.72	1.66	1.71	26,967
29 Nov 10	1.69000 +0.08	1.72	1.63	1.63	87,301
26 Nov 10	1.61000 +0.09	1.63	1.50	1.52	114,324
25 Nov 10	1.52100 -0.04	1.57	1.38	1.55	241,948
24 Nov 10	1.56000 -0.07	1.62	1.50	1.62	155,021
23 Nov 10	1.63000 -0.04	1.66	1.63	1.66	29,749
22 Nov 10	1.66900 -0.04	1.72	1.64	1.72	50,799
19 Nov 10	1.71000 +0.01	1.72	1.63	1.72	163,248
18 Nov 10	1.70000 -0.03	1.72	1.67	1.72	114,793
17 Nov 10	1.73000 +0.02	1.73	1.63	1.70	24,677
16 Nov 10	1.70500 -0.03	1.80	1.70	1.74	16,203
15 Nov 10	1.74000 +0.05	1.74	1.66	1.68	33,500
12 Nov 10	1.69000 -0.01	1.72	1.62	1.68	29,765
11 Nov 10	1.70000 -0.07	1.82	1.66	1.82	87,269
10 Nov 10	1.77100 -0.04	1.82	1.76	1.76	23,750
09 Nov 10	1.80700 +0.02	1.81	1.75	1.77	24,832
08 Nov 10	1.79000 -0.01	1.85	1.78	1.85	28,206
05 Nov 10	1.80500 -0.01	1.85	1.79	1.83	18,419
04 Nov 10	1.81900 +0.02	1.84	1.79	1.81	14,510
03 Nov 10	1.79600 -0.02	1.85	1.78	1.81	25,244
02 Nov 10	1.81500 -0.08	1.89	1.77	1.86	55,639
01 Nov 10	1.89600 +0.06	1.90	1.83	1.86	12,900
29 Oct 10	1.84000 -0.06	1.89	1.83	1.87	26,844
28 Oct 10	1.89700 -0.02	1.90	1.83	1.86	37,815
27 Oct 10	1.92000 +0.06	1.92	1.87	1.90	35,381
26 Oct 10	1.86100 -0.04	1.90	1.83	1.88	19,610
25 Oct 10	1.90000 +0.00	1.95	1.85	1.88	113,988
22 Oct 10	1.90000 +0.00	1.93	1.84	1.87	107,051
21 Oct 10	1.90000 +0.00	1.90	1.88	1.90	33,077
20 Oct 10	1.90500 -0.04	1.97	1.86	1.95	96,942
19 Oct 10	1.94900 +0.00	2.03	1.90	2.01	104,299
18 Oct 10	1.95000 -0.14	2.08	1.95	2.08	104,073
15 Oct 10	2.08800 +0.07	2.10	2.00	2.07	75,080
14 Oct 10	2.02000 +0.09	2.08	1.85	1.92	180,623
13 Oct 10	1.92900 +0.11	1.93	1.82	1.85	139,656
12 Oct 10	1.82000 -0.23	2.05	1.82	2.05	338,565
11 Oct 10	2.05000 -0.03	2.10	2.05	2.08	17,629
08 Oct 10	2.08000 -0.03	2.11	2.03	2.10	22,975
07 Oct 10	2.11000 +0.03	2.19	2.08	2.10	21,325
06 Oct 10	2.07500 +0.05	2.08	2.05	2.08	8,819
05 Oct 10	2.02300 -0.12	2.20	1.98	2.14	199,519
04 Oct 10	2.14000 +0.08	2.20	2.10	2.10	68,889
01 Oct 10	2.06300 +0.01	2.10	2.05	2.09	60,305
30 Sep 10	2.05000 +0.00	2.09	2.01	2.06	113,395
29 Sep 10	2.05000 +0.07	2.05	1.95	2.03	70,148
28 Sep 10	1.97900 +0.08	2.04	1.92	1.94	58,991
27 Sep 10	1.90000 +0.00	1.97	1.90	1.95	37,969
24 Sep 10	1.90000 -0.04	1.96	1.90	1.96	58,554
23 Sep 10	1.93900 +0.00	1.98	1.90	1.94	54,231
22 Sep 10	1.93500 -0.03	1.98	1.90	1.97	49,787
21 Sep 10	1.96100 +0.10	1.96	1.88	1.92	99,464
20 Sep 10	1.86100 +0.07	1.94	1.79	1.79	89,683
17 Sep 10	1.79000 -0.04	1.83	1.77	1.83	94,333
16 Sep 10	1.83000 +0.01	1.83	1.79	1.83	152,578
15 Sep 10	1.82000 +0.04	1.82	1.75	1.82	269,772
14 Sep 10	1.78000 +0.13	1.88	1.68	1.68	861,999
13 Sep 10	1.65000 -0.02	1.67	1.65	1.67	5,440
10 Sep 10	1.67000 -0.01	1.67	1.67	1.67	3,000
09 Sep 10	1.68000 +0.03	1.68	1.63	1.63	3,510
06 Sep 10	1.65000 +0.00	1.69	1.65	1.65	8,900
03 Sep 10	1.64800 +0.00	1.65	1.56	1.61	27,380
02 Sep 10	1.65000 +0.02	1.65	1.65	1.65	2,350
01 Sep 10	1.63000 -0.03	1.65	1.63	1.65	12,700
31 Aug 10	1.66200 +0.00	1.66	1.66	1.66	1,300
30 Aug 10	1.66400 -0.05	1.71	1.66	1.71	2,305
27 Aug 10	1.71000 +0.00	1.71	1.71	1.71	1,000
26 Aug 10	1.70500 +0.00	1.71	1.71	1.71	2,000
25 Aug 10	1.71000 +0.04	1.71	1.67	1.67	1,116
24 Aug 10	1.67400 -0.07	1.73	1.67	1.73	14,984
23 Aug 10	1.74000 +0.02	1.75	1.66	1.67	21,660
20 Aug 10	1.72000 +0.02	1.72	1.67	1.67	13,404
19 Aug 10	1.70000 +0.03	1.75	1.68	1.75	3,754
18 Aug 10	1.67000 -0.03	1.70	1.67	1.70	7,050
17 Aug 10	1.70000 +0.04	1.70	1.68	1.69	2,240
16 Aug 10	1.66000 +0.00	1.66	1.66	1.66	470
13 Aug 10	1.66000 +0.01	1.69	1.64	1.64	4,840
12 Aug 10	1.65000 -0.05	1.74	1.65	1.74	28,958
11 Aug 10	1.70000 -0.03	1.73	1.70	1.70	8,098
10 Aug 10	1.72900 +0.01	1.73	1.66	1.66	1,600
09 Aug 10	1.71900 +0.02	1.72	1.65	1.72	31,260
06 Aug 10	1.70000 +0.00	1.73	1.67	1.67	24,099
05 Aug 10	1.70000 -0.04	1.74	1.70	1.74	15,175
04 Aug 10	1.74000 +0.08	1.74	1.67	1.70	40,097
03 Aug 10	1.66000 +0.01	1.71	1.66	1.71	2,671
02 Aug 10	1.65300 -0.03	1.71	1.63	1.63	23,952
30 Jul 10	1.68000 -0.05	1.68	1.63	1.68	8,060
29 Jul 10	1.73000 -0.01	1.73	1.68	1.68	3,000
28 Jul 10	1.74000 +0.04	1.75	1.67	1.71	47,714
27 Jul 10	1.70000 -0.01	1.71	1.63	1.66	21,120
26 Jul 10	1.71000 +0.00	1.72	1.66	1.72	12,700
23 Jul 10	1.71000 +0.04	1.71	1.63	1.69	39,172
22 Jul 10	1.67000 +0.01	1.74	1.63	1.68	43,490
21 Jul 10	1.66000 +0.11	1.67	1.62	1.62	58,070
20 Jul 10	1.55000 +0.00	1.55	1.55	1.55	5,149
19 Jul 10	1.55000 -0.03	1.55	1.52	1.52	3,900
16 Jul 10	1.58000 +0.03	1.58	1.51	1.52	37,501
15 Jul 10	1.55000 -0.05	1.62	1.49	1.60	91,639
14 Jul 10	1.60000 +0.11	1.64	1.50	1.50	407,122
13 Jul 10	1.49500 -0.04	1.53	1.48	1.50	14,369
12 Jul 10	1.54000 +0.04	1.54	1.46	1.47	39,595
09 Jul 10	1.50000 +0.00	1.50	1.45	1.50	13,321
08 Jul 10	1.50000 -0.01	1.52	1.46	1.52	33,522
07 Jul 10	1.51500 -0.06	1.58	1.51	1.54	97,038
06 Jul 10	1.57000 +0.06	1.57	1.52	1.52	48,926
05 Jul 10	1.51000 -0.01	1.57	1.51	1.57	16,500
02 Jul 10	1.52000 -0.10	1.65	1.52	1.65	79,073
30 Jun 10	1.62000 +0.06	1.68	1.62	1.65	25,345
29 Jun 10	1.56000 -0.06	1.64	1.56	1.61	27,061
28 Jun 10	1.62000 +0.00	1.62	1.61	1.62	8,300
25 Jun 10	1.62000 -0.05	1.63	1.61	1.61	10,100
24 Jun 10	1.66600 +0.07	1.67	1.61	1.61	3,450
23 Jun 10	1.60100 -0.05	1.66	1.60	1.61	25,200
22 Jun 10	1.65000 -0.04	1.65	1.61	1.63	12,000
21 Jun 10	1.68800 +0.07	1.69	1.61	1.61	18,125
18 Jun 10	1.62100 -0.05	1.68	1.60	1.60	14,200
17 Jun 10	1.67000 +0.09	1.67	1.56	1.56	27,710
16 Jun 10	1.58000 +0.00	1.60	1.56	1.56	12,300
15 Jun 10	1.57500 +0.01	1.59	1.52	1.59	17,600
14 Jun 10	1.56900 +0.07	1.57	1.50	1.50	17,700
11 Jun 10	1.50000 -0.02	1.55	1.50	1.52	9,296
10 Jun 10	1.52000 +0.03	1.53	1.47	1.50	11,638
09 Jun 10	1.49000 -0.01	1.49	1.48	1.48	3,478
08 Jun 10	1.50000 -0.01	1.50	1.50	1.50	10,044
07 Jun 10	1.51000 -0.01	1.54	1.42	1.50	51,799
03 Jun 10	1.52000 +0.07	1.52	1.52	1.52	4,000
02 Jun 10	1.45000 -0.05	1.50	1.45	1.50	14,930
01 Jun 10	1.49900 -0.01	1.50	1.45	1.45	20,400
31 May 10	1.51000 +0.07	1.51	1.43	1.47	5,358
28 May 10	1.44000 -0.03	1.50	1.44	1.50	82,170
27 May 10	1.47000 -0.02	1.49	1.43	1.49	48,100
26 May 10	1.49000 +0.03	1.49	1.46	1.49	8,842
25 May 10	1.46100 -0.02	1.49	1.44	1.44	10,556
24 May 10	1.48400 +0.09	1.48	1.35	1.35	20,321
21 May 10	1.39000 -0.13	1.51	1.39	1.50	49,339
20 May 10	1.52000 -0.08	1.54	1.52	1.54	13,850
19 May 10	1.59900 -0.01	1.62	1.54	1.62	19,900
18 May 10	1.61100 -0.06	1.67	1.61	1.67	7,649
17 May 10	1.66900 +0.15	1.67	1.52	1.52	62,650
14 May 10	1.51600 -0.02	1.60	1.51	1.58	29,180
13 May 10	1.54000 -0.05	1.60	1.52	1.60	11,208
12 May 10	1.59200 +0.06	1.59	1.51	1.52	5,628
11 May 10	1.53000 -0.02	1.60	1.51	1.52	13,139
10 May 10	1.55100 +0.08	1.62	1.50	1.55	117,381
07 May 10	1.46900 +0.02	1.49	1.38	1.49	70,382
06 May 10	1.45000 +0.04	1.53	1.33	1.36	124,584
05 May 10	1.41200 -0.16	1.56	1.36	1.53	162,451
04 May 10	1.57000 -0.13	1.73	1.49	1.70	335,713
03 May 10	1.70000 -0.04	1.72	1.67	1.70	60,757
30 Apr 10	1.74500 +0.04	1.79	1.70	1.70	58,750
29 Apr 10	1.70000 -0.10	1.80	1.68	1.72	99,545
28 Apr 10	1.79900 +0.05	1.82	1.63	1.73	178,979
27 Apr 10	1.75000 -0.15	1.89	1.75	1.88	116,203
26 Apr 10	1.90000 +0.02	1.95	1.76	1.92	192,256
23 Apr 10	1.88400 +0.17	1.95	1.70	1.75	252,943
22 Apr 10	1.71000 +0.01	1.75	1.69	1.73	85,750
21 Apr 10	1.70000 +0.00	1.75	1.66	1.74	112,246
20 Apr 10	1.70000 +0.03	1.79	1.68	1.75	352,328
19 Apr 10	1.67000 +0.16	1.75	1.48	1.48	923,934
16 Apr 10	1.51000 +0.06	1.54	1.45	1.45	104,233
15 Apr 10	1.45000 +0.06	1.47	1.39	1.39	35,400
14 Apr 10	1.39000 -0.03	1.48	1.39	1.48	789,011
13 Apr 10	1.42100 -0.08	1.49	1.38	1.49	30,902
12 Apr 10	1.50000 +0.00	1.50	1.44	1.44	25,350
09 Apr 10	1.50000 +0.01	1.54	1.45	1.45	143,637
08 Apr 10	1.49000 +0.00	1.49	1.43	1.43	41,200
07 Apr 10	1.49000 +0.14	1.56	1.39	1.39	118,400
06 Apr 10	1.35300 -0.05	1.42	1.35	1.40	29,912
01 Apr 10	1.40000 +0.02	1.40	1.33	1.38	20,615
31 Mar 10	1.38000 +0.01	1.42	1.38	1.39	14,288
30 Mar 10	1.36500 -0.03	1.45	1.37	1.37	36,737
29 Mar 10	1.40000 -0.02	1.42	1.40	1.41	11,670
26 Mar 10	1.42000 -0.02	1.45	1.40	1.44	17,719
25 Mar 10	1.44000 +0.03	1.44	1.40	1.40	16,160
24 Mar 10	1.41000 +0.02	1.41	1.34	1.35	44,443
23 Mar 10	1.38700 +0.03	1.45	1.38	1.38	37,264
22 Mar 10	1.36000 +0.03	1.36	1.33	1.33	11,400
19 Mar 10	1.33100 -0.04	1.39	1.33	1.38	45,714
18 Mar 10	1.37000 -0.08	1.49	1.35	1.48	98,905
17 Mar 10	1.45100 +0.02	1.49	1.44	1.49	11,000
16 Mar 10	1.43000 -0.05	1.50	1.43	1.48	112,109
15 Mar 10	1.47600 +0.03	1.48	1.41	1.45	99,677
12 Mar 10	1.45000 +0.02	1.53	1.38	1.48	151,067
11 Mar 10	1.43000 +0.02	1.52	1.41	1.41	96,628
10 Mar 10	1.41100 -0.04	1.50	1.41	1.47	15,725
09 Mar 10	1.45000 +0.03	1.53	1.42	1.48	68,200
08 Mar 10	1.42000 -0.06	1.56	1.42	1.47	171,323
05 Mar 10	1.47700 +0.15	1.50	1.34	1.35	195,299
04 Mar 10	1.33000 +0.00	1.35	1.30	1.33	12,375
03 Mar 10	1.32900 -0.01	1.34	1.30	1.34	20,872
02 Mar 10	1.34000 -0.01	1.35	1.30	1.33	86,806
01 Mar 10	1.35000 +0.07	1.35	1.25	1.30	55,563
26 Feb 10	1.27900 -0.03	1.31	1.24	1.31	141,983
25 Feb 10	1.31000 -0.03	1.33	1.31	1.33	4,381
24 Feb 10	1.33900 +0.04	1.35	1.28	1.30	39,154
23 Feb 10	1.30000 -0.03	1.34	1.30	1.33	85,458
22 Feb 10	1.32600 +0.08	1.40	1.30	1.35	418,131
19 Feb 10	1.24300 +0.02	1.24	1.19	1.19	6,420
18 Feb 10	1.22000 -0.01	1.24	1.20	1.20	2,200
17 Feb 10	1.23500 +0.03	1.24	1.18	1.20	12,100
16 Feb 10	1.20000 -0.02	1.20	1.20	1.20	1,700
15 Feb 10	1.22000 +0.02	1.22	1.20	1.20	4,200
12 Feb 10	1.20000 +0.00	1.24	1.20	1.24	7,165
11 Feb 10	1.20200 -0.04	1.25	1.20	1.25	24,250
10 Feb 10	1.24200 -0.01	1.26	1.24	1.26	9,051
09 Feb 10	1.25000 +0.00	1.29	1.25	1.25	12,221
08 Feb 10	1.25000 -0.03	1.34	1.25	1.34	34,067
05 Feb 10	1.28000 +0.03	1.31	1.23	1.23	35,842
04 Feb 10	1.25000 -0.04	1.32	1.25	1.29	73,906
03 Feb 10	1.29000 +0.00	1.33	1.25	1.28	29,007
02 Feb 10	1.29400 +0.05	1.33	1.25	1.25	139,636
01 Feb 10	1.24900 +0.07	1.30	1.15	1.15	661,985
29 Jan 10	1.18300 +0.03	1.18	1.15	1.15	49,230
28 Jan 10	1.15400 +0.03	1.17	1.13	1.13	9,600
27 Jan 10	1.12000 +0.02	1.12	1.10	1.10	6,891
26 Jan 10	1.10000 -0.03	1.10	1.10	1.10	2,500
25 Jan 10	1.13000 -0.05	1.13	1.13	1.13	6,000
22 Jan 10	1.18000 +0.05	1.18	1.13	1.13	15,600
21 Jan 10	1.13000 -0.02	1.13	1.13	1.13	1,000
20 Jan 10	1.15000 +0.00	1.15	1.15	1.15	3,000
19 Jan 10	1.15000 -0.01	1.15	1.15	1.15	1,000
18 Jan 10	1.16000 -0.01	1.17	1.13	1.17	23,200
15 Jan 10	1.17100 -0.08	1.25	1.17	1.25	11,900
14 Jan 10	1.25000 +0.07	1.28	1.19	1.20	38,751
13 Jan 10	1.18000 -0.02	1.20	1.18	1.20	4,000
12 Jan 10	1.20000 +0.00	1.20	1.18	1.18	6,564
11 Jan 10	1.20000 +0.02	1.20	1.18	1.18	30,211
08 Jan 10	1.18000 +0.03	1.19	1.15	1.15	17,394
07 Jan 10	1.15000 +0.00	1.20	1.13	1.20	4,186
06 Jan 10	1.15000 -0.05	1.17	1.13	1.17	3,750
05 Jan 10	1.20000 +0.00	1.20	1.20	1.20	1,000
04 Jan 10	1.20000 +0.02	1.20	1.17	1.17	2,661
30 Dec 09	1.18000 +0.05	1.19	1.11	1.15	19,782
28 Dec 09	1.13000 +0.00	1.19	1.13	1.17	28,700

ad pepper media international NV

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.78000 +0.10	2.78	2.66	2.70	36,005
19 Oct 26	2.68000 -0.06	2.72	2.64	2.72	14,547
16 Oct 26	2.74000 +0.04	2.74	2.64	2.70	224
15 Oct 26	2.70000 +0.04	2.70	2.64	2.70	253
14 Oct 26	2.66000 +0.00	2.70	2.64	2.70	3,488
13 Oct 26	2.66000 -0.06	2.72	2.66	2.70	716
12 Oct 26	2.72000 +0.08	2.74	2.66	2.66	2,047
09 Oct 26	2.64000 -0.04	2.68	2.60	2.68	3,480
08 Oct 26	2.68000 +0.00	2.72	2.60	2.70	18,260
07 Oct 26	2.68000 +0.02	2.68	2.64	2.66	382
06 Oct 26	2.66000 +0.00	2.66	2.60	2.66	7,852
05 Oct 26	2.66000 +0.00	2.68	2.62	2.68	8,164
02 Oct 26	2.66000 -0.02	2.66	2.64	2.66	268
01 Oct 26	2.68000 -0.02	2.68	2.64	2.66	5,568
30 Sep 26	2.70000 +0.02	2.70	2.68	2.68	286
29 Sep 26	2.68000 +0.00	2.68	2.64	2.68	286
28 Sep 26	2.68000 +0.00	2.68	2.64	2.68	776
25 Sep 26	2.68000 +0.00	2.68	2.64	2.66	1,567
24 Sep 26	2.68000 -0.04	2.68	2.64	2.68	2,142
23 Sep 26	2.72000 +0.02	2.74	2.66	2.70	849
22 Sep 26	2.70000 -0.02	2.72	2.68	2.72	4,744
21 Sep 26	2.72000 +0.02	2.72	2.64	2.72	4,744
18 Sep 26	2.70000 +0.00	2.72	2.68	2.72	1,132
17 Sep 26	2.70000 +0.02	2.74	2.64	2.70	1,132
16 Sep 26	2.68000 -0.02	2.74	2.64	2.70	1,610
15 Sep 26	2.70000 +0.00	2.70	2.70	2.70	7,675
14 Sep 26	2.70000 +0.00	2.70	2.68	2.68	7,675
11 Sep 26	2.70000 -0.08	2.78	2.68	2.78	7,675
10 Sep 26	2.78000 +0.02	2.82	2.74	2.82	12,199
09 Sep 26	2.76000 +0.08	2.82	2.66	2.66	25,120
08 Sep 26	2.68000 +0.04	2.70	2.66	2.66	10,000
07 Sep 26	2.64000 -0.04	2.68	2.64	2.66	9
04 Sep 26	2.68000 +0.00	2.68	2.64	2.64	8,100
03 Sep 26	2.68000 +0.02	2.68	2.68	2.68	1,570
02 Sep 26	2.66000 +0.02	2.66	2.60	2.60	1,570
01 Sep 26	2.64000 -0.02	2.64	2.60	2.60	123
31 Aug 26	2.66000 +0.00	2.66	2.62	2.62	130
28 Aug 26	2.66000 -0.02	2.66	2.62	2.62	350
27 Aug 26	2.68000 -0.02	2.68	2.68	2.68	1
26 Aug 26	2.70000 +0.04	2.70	2.70	2.70	1
25 Aug 26	2.66000 +0.02	2.68	2.60	2.60	5,550
24 Aug 26	2.64000 +0.00	2.64	2.64	2.64	971
21 Aug 26	2.64000 -0.02	2.66	2.62	2.64	971
20 Aug 26	2.66000 -0.02	2.66	2.66	2.66	5,527
19 Aug 26	2.68000 +0.00	2.68	2.66	2.66	5,527
18 Aug 26	2.68000 +0.02	2.68	2.66	2.66	1,200
17 Aug 26	2.66000 -0.02	2.66	2.66	2.66	1,490
14 Aug 26	2.68000 +0.00	2.68	2.68	2.68	200
13 Aug 26	2.68000 -0.02	2.68	2.68	2.68	200
12 Aug 26	2.70000 -0.02	2.72	2.66	2.70	437
11 Aug 26	2.72000 -0.02	2.72	2.72	2.72	9,134
10 Aug 26	2.74000 +0.06	2.74	2.74	2.74	9,134
07 Aug 26	2.68000 -0.02	2.74	2.66	2.66	9,134
06 Aug 26	2.70000 +0.02	2.80	2.70	2.80	2
05 Aug 26	2.68000 +0.06	2.68	2.62	2.62	600
04 Aug 26	2.62000 -0.02	2.68	2.62	2.64	7,743
03 Aug 26	2.64000 -0.02	2.64	2.62	2.62	2,650
31 Jul 26	2.66000 +0.00	2.66	2.66	2.66	9,099
30 Jul 26	2.66000 +0.00	2.66	2.66	2.66	9,000
29 Jul 26	2.66000 +0.00	2.66	2.62	2.64	9,000
28 Jul 26	2.66000 +0.00	2.66	2.66	2.66	2,947
27 Jul 26	2.66000 +0.04	2.70	2.62	2.70	2,947
24 Jul 26	2.62000 -0.08	2.64	2.62	2.64	1,919
23 Jul 26	2.70000 +0.04	2.70	2.70	2.70	1,894
22 Jul 26	2.66000 +0.00	2.68	2.64	2.68	300
21 Jul 26	2.66000 +0.00	2.80	2.66	2.70	8,351
20 Jul 26	2.66000 +0.02	2.66	2.66	2.66	120
17 Jul 26	2.64000 -0.02	2.64	2.64	2.64	120
16 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
15 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
14 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
13 Jul 26	2.66000 +0.00	2.66	2.66	2.66	120
10 Jul 26	2.66000 +0.02	2.68	2.66	2.68	120
09 Jul 26	2.64000 +0.00	2.64	2.64	2.64	1,213
08 Jul 26	2.64000 -0.02	2.64	2.64	2.64	1,213
07 Jul 26	2.66000 +0.06	2.66	2.66	2.66	1,213
06 Jul 26	2.60000 +0.00	2.60	2.58	2.58	1,213
03 Jul 26	2.60000 -0.02	2.60	2.60	2.60	7,500
02 Jul 26	2.62000 +0.00	2.66	2.62	2.66	7,500
01 Jul 26	2.62000 +0.00	2.62	2.62	2.62	11,356
30 Jun 26	2.62000 -0.02	2.62	2.62	2.62	11,356
29 Jun 26	2.64000 +0.00	2.64	2.60	2.60	11,356
26 Jun 26	2.64000 +0.00	2.64	2.64	2.64	18,049
25 Jun 26	2.64000 +0.00	2.64	2.64	2.64	18,049
24 Jun 26	2.64000 +0.00	2.66	2.60	2.66	18,049
23 Jun 26	2.64000 +0.00	2.64	2.64	2.64	7
22 Jun 26	2.64000 +0.00	2.66	2.64	2.66	7
19 Jun 26	2.64000 +0.00	2.66	2.60	2.62	2,373
18 Jun 26	2.64000 -0.02	2.64	2.64	2.64	4,527
17 Jun 26	2.66000 +0.04	2.68	2.62	2.62	4,527
16 Jun 26	2.62000 +0.00	2.62	2.60	2.62	1,262
15 Jun 26	2.62000 +0.00	2.62	2.60	2.60	1,586
12 Jun 26	2.62000 +0.00	2.62	2.60	2.62	5,287
11 Jun 26	2.62000 -0.06	2.62	2.62	2.62	2
10 Jun 26	2.68000 +0.04	2.68	2.68	2.68	1,844
09 Jun 26	2.64000 -0.02	2.64	2.60	2.60	1,844
08 Jun 26	2.66000 +0.04	2.66	2.60	2.60	11,200
05 Jun 26	2.62000 -0.04	2.62	2.60	2.60	6,421
04 Jun 26	2.66000 +0.02	2.66	2.66	2.66	573
03 Jun 26	2.64000 -0.02	2.70	2.60	2.70	573
02 Jun 26	2.66000 -0.02	2.66	2.62	2.64	5,785
01 Jun 26	2.68000 +0.04	2.68	2.68	2.68	3,545
29 May 26	2.64000 +0.00	2.70	2.64	2.70	3,545
28 May 26	2.64000 -0.02	2.64	2.62	2.64	4,241
27 May 26	2.66000 -0.02	2.70	2.60	2.64	16,132
26 May 26	2.68000 -0.04	2.68	2.68	2.68	31
25 May 26	2.72000 -0.04	2.74	2.72	2.74	31
22 May 26	2.76000 +0.04	2.78	2.72	2.72	16,148
21 May 26	2.72000 +0.04	2.72	2.72	2.72	122
20 May 26	2.68000 +0.02	2.72	2.62	2.68	1,189
19 May 26	2.66000 -0.08	2.70	2.60	2.68	10,152
18 May 26	2.74000 +0.04	2.74	2.74	2.74	4,385
15 May 26	2.70000 +0.00	2.70	2.70	2.70	4,385
14 May 26	2.70000 -0.04	2.70	2.70	2.70	16
13 May 26	2.74000 +0.08	2.76	2.74	2.76	16
12 May 26	2.66000 -0.02	2.66	2.66	2.66	10,934
11 May 26	2.68000 +0.00	2.70	2.62	2.66	10,934
08 May 26	2.68000 -0.10	2.76	2.68	2.76	14,924
07 May 26	2.78000 +0.00	2.78	2.76	2.76	1
06 May 26	2.78000 -0.04	2.80	2.76	2.80	4,815
05 May 26	2.82000 +0.02	2.82	2.82	2.82	8,439
04 May 26	2.80000 +0.02	2.86	2.76	2.76	8,439
30 Apr 26	2.78000 -0.10	2.80	2.72	2.72	300
29 Apr 26	2.88000 +0.06	2.88	2.84	2.84	1,899
28 Apr 26	2.82000 -0.02	2.86	2.82	2.84	10,287
27 Apr 26	2.84000 +0.04	2.86	2.76	2.82	1,690
24 Apr 26	2.80000 -0.02	2.84	2.80	2.80	7,442
23 Apr 26	2.82000 -0.04	2.88	2.76	2.76	4,256
22 Apr 26	2.86000 +0.14	2.96	2.76	2.76	79,066
21 Apr 26	2.72000 -0.02	2.76	2.68	2.68	8,425
20 Apr 26	2.74000 +0.08	2.74	2.74	2.74	30
17 Apr 26	2.66000 -0.10	2.70	2.64	2.64	10,438
16 Apr 26	2.76000 +0.10	2.80	2.76	2.76	2,697
15 Apr 26	2.66000 -0.02	2.74	2.64	2.64	8,313
14 Apr 26	2.68000 -0.02	2.70	2.64	2.66	6,742
13 Apr 26	2.70000 +0.00	2.70	2.70	2.70	2,300
10 Apr 26	2.70000 +0.02	2.70	2.70	2.70	2,300
09 Apr 26	2.68000 -0.02	2.70	2.68	2.70	2,300
08 Apr 26	2.70000 +0.00	2.70	2.70	2.70	286
07 Apr 26	2.70000 +0.04	2.72	2.66	2.68	286
02 Apr 26	2.66000 -0.08	2.68	2.66	2.68	3,661
01 Apr 26	2.74000 +0.00	2.78	2.74	2.76	3,500
31 Mar 26	2.74000 +0.04	2.74	2.74	2.74	2,950
30 Mar 26	2.70000 -0.08	2.74	2.70	2.72	2,950
27 Mar 26	2.78000 +0.06	2.78	2.72	2.72	4,792
26 Mar 26	2.72000 +0.00	2.72	2.64	2.64	509
25 Mar 26	2.72000 +0.04	2.74	2.66	2.72	3,166
24 Mar 26	2.68000 +0.00	2.68	2.68	2.68	1,387
23 Mar 26	2.68000 -0.02	2.80	2.66	2.80	1,387
20 Mar 26	2.70000 -0.04	2.70	2.70	2.70	4,979
19 Mar 26	2.74000 -0.02	2.74	2.74	2.74	0
18 Mar 26	2.76000 -0.08	2.78	2.72	2.72	4,979
17 Mar 26	2.84000 +0.12	2.86	2.78	2.78	11,240
16 Mar 26	2.72000 +0.00	2.72	2.68	2.68	1,478
13 Mar 26	2.72000 -0.08	2.78	2.70	2.70	5,231
12 Mar 26	2.80000 -0.08	2.82	2.74	2.74	2,512
11 Mar 26	2.88000 +0.14	2.92	2.70	2.76	11,947
10 Mar 26	2.74000 +0.02	2.80	2.66	2.70	5,788
09 Mar 26	2.72000 -0.04	2.76	2.72	2.76	3,516
06 Mar 26	2.76000 +0.04	2.80	2.76	2.80	1,535
05 Mar 26	2.72000 +0.00	2.90	2.70	2.78	13,994
04 Mar 26	2.72000 -0.16	2.78	2.62	2.78	10,230
03 Mar 26	2.88000 +0.06	2.88	2.78	2.78	1,678
02 Mar 26	2.82000 -0.10	2.86	2.82	2.86	2,882
27 Feb 26	2.92000 +0.02	2.92	2.86	2.90	8,047
26 Feb 26	2.90000 -0.02	2.92	2.90	2.92	11,800
25 Feb 26	2.92000 -0.02	2.98	2.92	2.98	31
24 Feb 26	2.94000 +0.00	2.94	2.94	2.94	5,850
23 Feb 26	2.94000 -0.04	2.98	2.94	2.98	5,850
20 Feb 26	2.98000 +0.00	3.00	2.94	3.00	13,196
19 Feb 26	2.98000 +0.04	3.02	2.90	2.96	57,429
18 Feb 26	2.94000 +0.00	3.02	2.90	3.00	38,093
17 Feb 26	2.94000 +0.14	3.08	2.80	2.90	62,869
16 Feb 26	2.80000 +0.00	2.88	2.78	2.80	61,651
13 Feb 26	2.80000 +0.02	2.80	2.80	2.80	14,239
12 Feb 26	2.78000 +0.06	2.80	2.70	2.80	14,239
11 Feb 26	2.72000 -0.14	2.90	2.70	2.90	20,965
10 Feb 26	2.86000 -0.02	2.98	2.86	2.90	11,995
09 Feb 26	2.88000 +0.02	2.90	2.88	2.90	50
06 Feb 26	2.86000 +0.00	2.88	2.84	2.84	2,976
05 Feb 26	2.86000 +0.00	2.88	2.84	2.88	3,156
04 Feb 26	2.86000 +0.02	2.88	2.70	2.70	11,101
03 Feb 26	2.84000 +0.02	2.88	2.76	2.88	11,139
02 Feb 26	2.82000 -0.10	2.84	2.82	2.84	2,171
30 Jan 26	2.92000 +0.08	2.98	2.86	2.92	2,238
29 Jan 26	2.84000 -0.20	3.00	2.78	3.00	9,337
28 Jan 26	3.04000 -0.04	3.08	3.00	3.08	8,164
27 Jan 26	3.08000 +0.32	3.10	2.78	2.78	48,169
26 Jan 26	2.76000 +0.06	2.78	2.74	2.76	1,247
23 Jan 26	2.70000 -0.06	2.78	2.66	2.76	4,345
22 Jan 26	2.76000 -0.02	2.80	2.76	2.80	8,885
21 Jan 26	2.78000 +0.02	2.86	2.78	2.80	10,000
20 Jan 26	2.76000 -0.02	2.84	2.72	2.82	1,474
19 Jan 26	2.78000 -0.02	2.80	2.68	2.80	1,500
16 Jan 26	2.80000 +0.04	2.84	2.80	2.80	5,332
15 Jan 26	2.76000 +0.00	2.76	2.76	2.76	6,462
14 Jan 26	2.76000 -0.04	2.78	2.66	2.78	6,462
13 Jan 26	2.80000 +0.00	2.82	2.80	2.82	15,743
12 Jan 26	2.80000 +0.04	2.80	2.76	2.80	22,984
09 Jan 26	2.76000 +0.00	2.80	2.70	2.72	724
08 Jan 26	2.76000 +0.02	2.80	2.74	2.78	14,278
07 Jan 26	2.74000 +0.00	2.74	2.74	2.74	2,964
06 Jan 26	2.74000 +0.00	2.78	2.70	2.70	15,979
05 Jan 26	2.74000 +0.00	2.76	2.74	2.74	4,000
02 Jan 26	2.74000 +0.02	2.76	2.74	2.76	6,618
30 Dec 25	2.72000 +0.08	2.72	2.72	2.72	87
29 Dec 25	2.64000 -0.04	2.74	2.58	2.74	2,751
23 Dec 25	2.68000 +0.02	2.68	2.68	2.68	12,884
22 Dec 25	2.66000 -0.08	2.74	2.60	2.70	12,884
19 Dec 25	2.74000 -0.06	2.78	2.72	2.78	14,503
18 Dec 25	2.80000 +0.00	2.80	2.80	2.80	7,333
17 Dec 25	2.80000 +0.00	2.80	2.80	2.80	4,006
16 Dec 25	2.80000 -0.04	2.80	2.72	2.76	488
15 Dec 25	2.84000 +0.00	2.84	2.84	2.84	16,176
12 Dec 25	2.84000 +0.12	2.84	2.76	2.78	16,176
11 Dec 25	2.72000 -0.16	2.90	2.72	2.90	7,121
10 Dec 25	2.88000 -0.02	2.96	2.82	2.94	3,689
09 Dec 25	2.90000 +0.02	2.92	2.90	2.90	1,000
08 Dec 25	2.88000 -0.02	2.88	2.84	2.84	40
05 Dec 25	2.90000 +0.00	2.90	2.90	2.90	2,375
04 Dec 25	2.90000 -0.02	2.90	2.90	2.90	2,375
03 Dec 25	2.92000 +0.02	2.94	2.92	2.94	2,375
02 Dec 25	2.90000 +0.00	2.90	2.90	2.90	1,150
01 Dec 25	2.90000 +0.00	2.96	2.90	2.96	1,150
28 Nov 25	2.90000 +0.00	2.96	2.82	2.94	1,277
27 Nov 25	2.90000 +0.00	2.90	2.90	2.90	0
26 Nov 25	2.90000 -0.02	3.00	2.90	3.00	9,649
25 Nov 25	2.92000 +0.00	3.00	2.86	2.98	9,538
24 Nov 25	2.92000 +0.04	2.98	2.90	2.98	24,571
21 Nov 25	2.88000 -0.10	2.88	2.84	2.84	2,000
20 Nov 25	2.98000 +0.04	2.98	2.88	2.88	14,387
19 Nov 25	2.94000 -0.02	3.00	2.94	2.98	1,300
18 Nov 25	2.96000 -0.02	3.00	2.94	3.00	9,675
17 Nov 25	2.98000 +0.00	3.02	2.88	2.94	13,947
14 Nov 25	2.98000 -0.02	2.98	2.98	2.98	10,675
13 Nov 25	3.00000 +0.00	3.00	3.00	3.00	10,675
12 Nov 25	3.00000 +0.04	3.04	2.98	2.98	16,690
11 Nov 25	2.96000 -0.08	2.96	2.90	2.92	1,597
10 Nov 25	3.04000 +0.00	3.04	3.04	3.04	3,812
07 Nov 25	3.04000 +0.00	3.04	3.04	3.04	3,812
06 Nov 25	3.04000 +0.16	3.20	3.04	3.20	3,812
05 Nov 25	2.88000 +0.00	2.88	2.88	2.88	6,649
04 Nov 25	2.88000 -0.02	2.92	2.86	2.90	12,588
03 Nov 25	2.90000 +0.02	2.92	2.90	2.92	125
31 Oct 25	2.88000 +0.04	2.92	2.88	2.92	1,000
30 Oct 25	2.84000 -0.02	2.90	2.76	2.82	6,457
29 Oct 25	2.86000 -0.08	2.92	2.82	2.88	6,164
28 Oct 25	2.94000 -0.18	3.14	2.94	3.14	4,662
27 Oct 25	3.12000 -0.10	3.20	3.08	3.20	2,812
24 Oct 25	3.22000 -0.02	3.22	3.22	3.22	137
23 Oct 25	3.24000 +0.00	3.26	3.22	3.26	3,195
22 Oct 25	3.24000 -0.10	3.46	3.24	3.30	7,600
21 Oct 25	3.34000 +0.04	3.34	3.34	3.34	39,289
20 Oct 25	3.30000 +0.44	3.42	3.08	3.12	39,289
17 Oct 25	2.86000 +0.10	2.86	2.68	2.68	7,991
16 Oct 25	2.76000 -0.04	2.92	2.76	2.80	4,917
15 Oct 25	2.80000 +0.06	2.80	2.80	2.80	1,786
14 Oct 25	2.74000 +0.02	2.74	2.74	2.74	1,786
13 Oct 25	2.72000 -0.08	2.78	2.66	2.78	4,385
10 Oct 25	2.80000 -0.04	3.00	2.80	3.00	15,995
09 Oct 25	2.84000 -0.04	2.84	2.80	2.82	2,890
08 Oct 25	2.88000 -0.06	2.88	2.84	2.84	163
07 Oct 25	2.94000 -0.10	3.00	2.86	2.86	7,708
06 Oct 25	3.04000 +0.00	3.04	3.04	3.04	8,130
03 Oct 25	3.04000 +0.06	3.12	2.70	2.88	18,162
02 Oct 25	2.98000 -0.10	3.24	2.98	3.20	1,840
01 Oct 25	3.08000 -0.04	3.08	3.08	3.08	0
30 Sep 25	3.12000 +0.00	3.12	3.12	3.12	13,528
29 Sep 25	3.12000 -0.18	3.34	3.06	3.34	7,888
26 Sep 25	3.30000 +0.04	3.30	3.20	3.26	3,450
25 Sep 25	3.26000 +0.08	3.26	3.26	3.26	19
24 Sep 25	3.18000 -0.06	3.28	3.18	3.28	19
23 Sep 25	3.24000 -0.16	3.24	3.22	3.22	26
22 Sep 25	3.40000 +0.00	3.40	3.40	3.40	1,922
19 Sep 25	3.40000 +0.00	3.40	3.40	3.40	2,202
18 Sep 25	3.40000 +0.02	3.40	3.40	3.40	2,202
17 Sep 25	3.38000 -0.02	3.38	3.26	3.30	4,170
16 Sep 25	3.40000 +0.06	3.40	3.34	3.34	141
15 Sep 25	3.34000 -0.12	3.40	3.30	3.40	2,441
12 Sep 25	3.46000 +0.00	3.46	3.44	3.46	10,560
11 Sep 25	3.46000 +0.02	3.46	3.38	3.38	2,141
10 Sep 25	3.44000 -0.02	3.54	3.38	3.54	1,882
09 Sep 25	3.46000 +0.08	3.46	3.34	3.40	1,000
08 Sep 25	3.38000 -0.12	3.50	3.38	3.50	12,328
05 Sep 25	3.50000 -0.10	3.52	3.40	3.52	7,796
04 Sep 25	3.60000 +0.02	3.60	3.54	3.60	200
03 Sep 25	3.58000 +0.02	3.58	3.40	3.56	17,474
02 Sep 25	3.56000 -0.10	3.60	3.48	3.60	9,402
01 Sep 25	3.66000 -0.08	3.74	3.66	3.74	5,605
29 Aug 25	3.74000 +0.08	3.74	3.68	3.68	406
28 Aug 25	3.66000 +0.10	3.70	3.60	3.70	101
27 Aug 25	3.56000 -0.10	3.74	3.56	3.72	4,431
26 Aug 25	3.66000 +0.14	3.74	3.66	3.74	150
25 Aug 25	3.52000 -0.18	3.84	3.52	3.72	4,036
22 Aug 25	3.70000 -0.26	3.96	3.70	3.84	4,553
21 Aug 25	3.96000 +0.40	4.10	3.60	3.68	54,218
20 Aug 25	3.56000 +0.08	3.60	3.50	3.60	15
19 Aug 25	3.48000 +0.02	3.52	3.48	3.52	50
18 Aug 25	3.46000 +0.06	3.50	3.42	3.42	1,565
15 Aug 25	3.40000 +0.00	3.40	3.36	3.40	1,120
14 Aug 25	3.40000 +0.00	3.40	3.40	3.40	8,611
13 Aug 25	3.40000 +0.10	3.40	3.22	3.26	8,611
12 Aug 25	3.30000 +0.10	3.38	3.28	3.28	2,588
11 Aug 25	3.20000 -0.02	3.22	3.20	3.22	2,391
08 Aug 25	3.22000 +0.00	3.28	3.22	3.28	30
07 Aug 25	3.22000 +0.00	3.22	3.22	3.22	4,250
06 Aug 25	3.22000 +0.04	3.22	3.22	3.22	4,250
05 Aug 25	3.18000 +0.00	3.18	3.10	3.10	4,250
04 Aug 25	3.18000 +0.02	3.18	3.18	3.18	5,000
01 Aug 25	3.16000 +0.02	3.16	3.16	3.16	5,000
31 Jul 25	3.14000 -0.02	3.22	3.14	3.14	5,000
30 Jul 25	3.16000 +0.02	3.16	3.10	3.10	7,500
29 Jul 25	3.14000 -0.04	3.14	3.14	3.14	22,992
28 Jul 25	3.18000 +0.06	3.18	3.08	3.10	22,992
25 Jul 25	3.12000 +0.00	3.18	3.12	3.18	5,043
24 Jul 25	3.12000 +0.08	3.30	3.12	3.28	11,124
23 Jul 25	3.04000 +0.00	3.04	3.04	3.04	17,980
22 Jul 25	3.04000 +0.10	3.10	2.96	3.00	7,125
21 Jul 25	2.94000 +0.00	3.02	2.88	3.02	29,841
18 Jul 25	2.94000 +0.04	2.94	2.90	2.90	2,725
17 Jul 25	2.90000 -0.04	2.96	2.90	2.96	2,003
16 Jul 25	2.94000 +0.00	2.94	2.94	2.94	200
15 Jul 25	2.94000 +0.04	2.96	2.94	2.94	200
14 Jul 25	2.90000 +0.06	2.90	2.90	2.90	7,661
11 Jul 25	2.84000 +0.00	2.84	2.84	2.84	7,661
10 Jul 25	2.84000 -0.02	2.88	2.84	2.88	2,500
09 Jul 25	2.86000 +0.04	2.92	2.86	2.90	2,686
08 Jul 25	2.82000 +0.02	2.82	2.82	2.82	3,087
07 Jul 25	2.80000 +0.00	2.84	2.74	2.74	3,087
04 Jul 25	2.80000 -0.04	2.92	2.80	2.90	3,274
03 Jul 25	2.84000 -0.02	2.84	2.84	2.84	60
02 Jul 25	2.86000 +0.08	2.92	2.86	2.92	60
01 Jul 25	2.78000 +0.00	2.78	2.78	2.78	7,891
30 Jun 25	2.78000 +0.00	2.78	2.78	2.78	7,891
27 Jun 25	2.78000 +0.06	2.80	2.78	2.78	2,941
26 Jun 25	2.72000 -0.04	2.76	2.72	2.76	7,304
25 Jun 25	2.76000 -0.04	2.84	2.76	2.80	879
24 Jun 25	2.80000 -0.06	2.86	2.80	2.86	4,796
23 Jun 25	2.86000 -0.04	2.86	2.86	2.86	4,568
20 Jun 25	2.90000 +0.02	2.90	2.90	2.90	1,782
19 Jun 25	2.88000 +0.02	2.90	2.86	2.90	4,568
18 Jun 25	2.86000 -0.12	3.08	2.86	3.08	6,280
17 Jun 25	2.98000 -0.12	3.02	2.92	3.02	3,380
16 Jun 25	3.10000 +0.10	3.10	3.10	3.10	1,302
13 Jun 25	3.00000 -0.10	3.00	3.00	3.00	1,302
12 Jun 25	3.10000 +0.00	3.10	3.10	3.10	1,302
11 Jun 25	3.10000 +0.00	3.10	3.10	3.10	1,302
10 Jun 25	3.10000 +0.10	3.10	3.02	3.08	1,302
09 Jun 25	3.00000 +0.00	3.00	3.00	3.00	2,258
06 Jun 25	3.00000 +0.00	3.00	3.00	3.00	1,000
05 Jun 25	3.00000 +0.00	3.00	3.00	3.00	1,000
04 Jun 25	3.00000 +0.00	3.04	3.00	3.04	1,000
03 Jun 25	3.00000 -0.10	3.06	2.96	3.00	3,172
02 Jun 25	3.10000 +0.00	3.10	3.02	3.02	362
30 May 25	3.10000 -0.02	3.10	3.06	3.06	1,000
29 May 25	3.12000 +0.02	3.16	3.12	3.16	49
28 May 25	3.10000 +0.06	3.16	3.10	3.10	4,000
27 May 25	3.04000 -0.06	3.06	3.02	3.06	7,443
26 May 25	3.10000 -0.04	3.18	3.04	3.10	8,722
23 May 25	3.14000 +0.02	3.20	3.14	3.16	23,578
22 May 25	3.12000 +0.00	3.14	3.12	3.14	367
21 May 25	3.12000 +0.02	3.12	3.10	3.10	1,500
20 May 25	3.10000 +0.00	3.14	3.08	3.12	3,500
19 May 25	3.10000 +0.02	3.10	3.10	3.10	1,111
16 May 25	3.08000 -0.06	3.14	3.08	3.10	1,111
15 May 25	3.14000 +0.10	3.14	3.02	3.02	2,764
14 May 25	3.04000 +0.00	3.04	3.04	3.04	0
13 May 25	3.04000 -0.06	3.08	3.04	3.06	4,692
12 May 25	3.10000 -0.02	3.18	3.08	3.18	3,747
09 May 25	3.12000 +0.04	3.12	3.08	3.08	2
08 May 25	3.08000 -0.04	3.14	3.08	3.14	3,084
07 May 25	3.12000 +0.04	3.16	3.06	3.12	1,839
06 May 25	3.08000 +0.04	3.18	3.06	3.06	6,374
05 May 25	3.04000 +0.04	3.10	2.96	3.04	17,249
02 May 25	3.00000 -0.02	3.02	3.00	3.00	12,856
30 Apr 25	3.02000 +0.00	3.08	2.98	3.08	8,700
29 Apr 25	3.02000 +0.12	3.08	2.94	2.94	28,092
28 Apr 25	2.90000 +0.16	3.00	2.74	2.74	24,750
25 Apr 25	2.74000 +0.04	2.76	2.70	2.70	4,629
24 Apr 25	2.70000 +0.20	2.74	2.50	2.50	40,739
23 Apr 25	2.50000 +0.06	2.50	2.48	2.48	627
22 Apr 25	2.44000 +0.00	2.44	2.44	2.44	0
17 Apr 25	2.44000 -0.02	2.48	2.44	2.48	100
16 Apr 25	2.46000 +0.00	2.46	2.46	2.46	1,000
15 Apr 25	2.46000 -0.04	2.48	2.46	2.48	4,200
14 Apr 25	2.50000 +0.10	2.54	2.38	2.38	2,431
11 Apr 25	2.40000 -0.08	2.50	2.40	2.50	2,372
10 Apr 25	2.48000 +0.06	2.52	2.40	2.48	2,439
09 Apr 25	2.42000 -0.14	2.42	2.42	2.42	0
08 Apr 25	2.56000 +0.22	2.56	2.38	2.38	6,735
07 Apr 25	2.34000 +0.00	2.38	2.34	2.38	4,273
04 Apr 25	2.34000 -0.02	2.38	2.34	2.38	3,786
03 Apr 25	2.36000 -0.14	2.38	2.36	2.38	17,091
02 Apr 25	2.50000 -0.04	2.50	2.50	2.50	1,580
01 Apr 25	2.54000 -0.02	2.60	2.54	2.60	10
31 Mar 25	2.56000 +0.00	2.62	2.56	2.62	4
28 Mar 25	2.56000 -0.06	2.62	2.56	2.62	569
27 Mar 25	2.62000 +0.06	2.62	2.60	2.60	46
26 Mar 25	2.56000 +0.02	2.56	2.56	2.56	10
25 Mar 25	2.54000 -0.02	2.62	2.54	2.58	6,583
24 Mar 25	2.56000 +0.00	2.56	2.54	2.54	500
21 Mar 25	2.56000 +0.02	2.56	2.56	2.56	0
20 Mar 25	2.54000 +0.00	2.54	2.54	2.54	0
19 Mar 25	2.54000 +0.00	2.54	2.54	2.54	0
18 Mar 25	2.54000 -0.02	2.54	2.54	2.54	0
17 Mar 25	2.56000 +0.04	2.56	2.48	2.48	1,609
14 Mar 25	2.52000 +0.00	2.52	2.48	2.50	3,323
13 Mar 25	2.52000 +0.02	2.52	2.48	2.48	3,231
12 Mar 25	2.50000 +0.02	2.50	2.48	2.48	8,446
11 Mar 25	2.48000 -0.08	2.52	2.46	2.52	10,745
10 Mar 25	2.56000 -0.10	2.64	2.52	2.64	4,040
07 Mar 25	2.66000 +0.08	2.66	2.54	2.54	9,450
06 Mar 25	2.58000 +0.12	2.60	2.40	2.40	55,139
05 Mar 25	2.46000 -0.08	2.54	2.46	2.54	13,552
04 Mar 25	2.54000 +0.00	2.56	2.54	2.56	37
03 Mar 25	2.54000 -0.02	2.54	2.54	2.54	5,000
28 Feb 25	2.56000 -0.02	2.58	2.50	2.58	13,280
27 Feb 25	2.58000 +0.12	2.64	2.48	2.48	24,860
26 Feb 25	2.46000 -0.04	2.50	2.42	2.48	19,890
25 Feb 25	2.50000 +0.14	2.50	2.40	2.40	15,715
24 Feb 25	2.36000 -0.06	2.50	2.36	2.40	24,359
21 Feb 25	2.42000 +0.08	2.42	2.36	2.36	13,948
20 Feb 25	2.34000 +0.06	2.36	2.24	2.24	8,680
19 Feb 25	2.28000 +0.22	2.30	2.06	2.06	33,095
18 Feb 25	2.06000 +0.02	2.10	2.02	2.02	62,475
17 Feb 25	2.04000 +0.05	2.08	2.00	2.04	18,844
14 Feb 25	1.99000 -0.01	1.99	1.99	1.99	0
13 Feb 25	2.00000 -0.04	2.04	2.00	2.02	6,551
12 Feb 25	2.04000 +0.00	2.04	2.02	2.02	2,208
11 Feb 25	2.04000 -0.02	2.06	2.04	2.06	500
10 Feb 25	2.06000 +0.02	2.06	2.04	2.06	979
07 Feb 25	2.04000 +0.00	2.04	2.02	2.02	1,015
06 Feb 25	2.04000 +0.00	2.04	2.02	2.02	8,066
05 Feb 25	2.04000 +0.00	2.04	2.04	2.04	0
04 Feb 25	2.04000 +0.02	2.06	2.00	2.02	14,327
03 Feb 25	2.02000 +0.04	2.02	1.98	1.98	2,642
31 Jan 25	1.98000 -0.06	2.04	1.98	2.02	22,100
30 Jan 25	2.04000 +0.06	2.10	1.99	1.99	32,400
29 Jan 25	1.98000 +0.02	2.00	1.98	1.99	1,047
28 Jan 25	1.96000 +0.00	1.96	1.93	1.93	2,015
27 Jan 25	1.96000 +0.00	1.96	1.96	1.96	0
24 Jan 25	1.96000 +0.03	1.96	1.92	1.92	5
23 Jan 25	1.93000 +0.00	1.94	1.92	1.92	2,900
22 Jan 25	1.93000 +0.00	1.93	1.93	1.93	0
21 Jan 25	1.93000 -0.02	1.93	1.93	1.93	0
20 Jan 25	1.95000 -0.01	1.97	1.94	1.97	2,956
17 Jan 25	1.96000 +0.02	1.99	1.94	1.94	2,844
16 Jan 25	1.94000 +0.00	1.94	1.94	1.94	0
15 Jan 25	1.94000 -0.02	1.94	1.94	1.94	500
14 Jan 25	1.96000 +0.00	2.00	1.94	2.00	58
13 Jan 25	1.96000 -0.01	1.98	1.94	1.98	3,001
10 Jan 25	1.97000 +0.02	2.00	1.92	1.97	17,802
09 Jan 25	1.95000 +0.02	2.00	1.94	1.94	7,000
08 Jan 25	1.93000 +0.00	1.94	1.92	1.94	1,717
07 Jan 25	1.93000 -0.01	1.95	1.92	1.95	6,673
06 Jan 25	1.94000 +0.01	1.98	1.92	1.96	7,999
03 Jan 25	1.93000 -0.01	1.93	1.92	1.93	6,644
02 Jan 25	1.94000 -0.04	1.95	1.94	1.95	533
30 Dec 24	1.98000 -0.01	1.98	1.92	1.93	32,805
27 Dec 24	1.99000 +0.00	2.04	1.99	2.00	500
23 Dec 24	1.99000 -0.03	2.04	1.96	2.04	1,450
20 Dec 24	2.02000 -0.04	2.08	2.02	2.08	2,046
19 Dec 24	2.06000 +0.02	2.08	1.95	1.98	66,070
18 Dec 24	2.04000 +0.00	2.04	1.98	1.98	12
17 Dec 24	2.04000 -0.06	2.10	1.98	2.02	28,614
16 Dec 24	2.10000 +0.26	2.10	1.85	1.85	24,595
13 Dec 24	1.84000 -0.04	1.90	1.84	1.84	7,117
12 Dec 24	1.88000 +0.11	1.88	1.78	1.78	5,070
11 Dec 24	1.77000 +0.04	1.77	1.76	1.76	2,485
10 Dec 24	1.73000 +0.00	1.76	1.73	1.74	10,869
09 Dec 24	1.73000 +0.05	1.73	1.70	1.70	13,369
06 Dec 24	1.68000 +0.01	1.72	1.68	1.72	15,000
05 Dec 24	1.67000 -0.04	1.70	1.65	1.67	19,944
04 Dec 24	1.71000 +0.02	1.75	1.69	1.69	11,260
03 Dec 24	1.69000 +0.03	1.69	1.60	1.64	13,465
02 Dec 24	1.66000 -0.04	1.70	1.65	1.67	12,887
29 Nov 24	1.70000 +0.01	1.70	1.70	1.70	0
28 Nov 24	1.69000 -0.03	1.70	1.69	1.70	4,000
27 Nov 24	1.72000 +0.00	1.72	1.72	1.72	0
26 Nov 24	1.72000 +0.02	1.72	1.72	1.72	0
25 Nov 24	1.70000 -0.01	1.71	1.70	1.71	2,000
22 Nov 24	1.71000 +0.03	1.71	1.71	1.71	0
21 Nov 24	1.68000 -0.13	1.72	1.68	1.72	8,700
20 Nov 24	1.81000 +0.11	1.81	1.73	1.73	2,228
19 Nov 24	1.70000 -0.01	1.70	1.70	1.70	200
18 Nov 24	1.71000 -0.01	1.71	1.64	1.65	7,508
15 Nov 24	1.72000 +0.06	1.75	1.69	1.69	12,831
14 Nov 24	1.66000 -0.07	1.71	1.66	1.71	3,235
13 Nov 24	1.73000 -0.01	1.81	1.72	1.81	225
12 Nov 24	1.74000 -0.02	1.74	1.74	1.74	0
11 Nov 24	1.76000 +0.00	1.76	1.76	1.76	0
08 Nov 24	1.76000 -0.09	1.85	1.76	1.80	18,612
07 Nov 24	1.85000 +0.12	1.89	1.77	1.77	8,172
06 Nov 24	1.73000 +0.03	1.73	1.66	1.66	10,001
05 Nov 24	1.70000 +0.02	1.75	1.70	1.74	53
04 Nov 24	1.68000 +0.02	1.70	1.65	1.69	10,096
01 Nov 24	1.66000 -0.03	1.66	1.66	1.66	0
31 Oct 24	1.69000 +0.00	1.71	1.69	1.71	1,176
30 Oct 24	1.69000 +0.00	1.69	1.69	1.69	0
29 Oct 24	1.69000 +0.00	1.69	1.68	1.68	48
28 Oct 24	1.69000 +0.00	1.71	1.69	1.71	79
25 Oct 24	1.69000 +0.00	1.69	1.69	1.69	0
24 Oct 24	1.69000 -0.02	1.72	1.69	1.70	7,067
23 Oct 24	1.71000 +0.03	1.71	1.70	1.70	5,932
22 Oct 24	1.68000 -0.06	1.70	1.68	1.70	56
21 Oct 24	1.74000 -0.02	1.75	1.73	1.74	3,015
18 Oct 24	1.76000 +0.00	1.76	1.73	1.75	8,386
17 Oct 24	1.76000 -0.02	1.76	1.74	1.74	11,074
16 Oct 24	1.78000 +0.05	1.78	1.65	1.70	8,788
15 Oct 24	1.73000 -0.05	1.78	1.71	1.78	2,258
14 Oct 24	1.78000 +0.08	1.79	1.71	1.74	22,399
11 Oct 24	1.70000 -0.06	1.70	1.66	1.67	4,500
10 Oct 24	1.76000 +0.02	1.76	1.67	1.67	3,344
09 Oct 24	1.74000 -0.03	1.76	1.68	1.70	6,724
08 Oct 24	1.77000 -0.06	1.77	1.74	1.74	2,550
07 Oct 24	1.83000 +0.13	1.83	1.68	1.68	13,239
04 Oct 24	1.70000 -0.01	1.75	1.70	1.70	10,171
03 Oct 24	1.71000 -0.04	1.71	1.71	1.71	0
02 Oct 24	1.75000 +0.01	1.75	1.74	1.74	2,376
01 Oct 24	1.74000 -0.01	1.74	1.74	1.74	787
30 Sep 24	1.75000 +0.00	1.75	1.70	1.70	5,571
27 Sep 24	1.75000 -0.01	1.81	1.72	1.72	10,323
26 Sep 24	1.76000 +0.00	1.76	1.76	1.76	0
25 Sep 24	1.76000 -0.03	1.76	1.76	1.76	0
24 Sep 24	1.79000 -0.01	1.84	1.79	1.83	3,000
23 Sep 24	1.80000 +0.04	1.83	1.75	1.78	3,948
20 Sep 24	1.76000 -0.03	1.76	1.76	1.76	0
19 Sep 24	1.79000 -0.01	1.82	1.78	1.78	446
18 Sep 24	1.80000 -0.04	1.80	1.80	1.80	0
17 Sep 24	1.84000 +0.00	1.84	1.84	1.84	0
16 Sep 24	1.84000 -0.01	1.85	1.84	1.85	809
13 Sep 24	1.85000 +0.02	1.90	1.85	1.89	171
12 Sep 24	1.83000 +0.01	1.83	1.83	1.83	0
11 Sep 24	1.82000 +0.00	1.82	1.82	1.82	0
10 Sep 24	1.82000 -0.02	1.88	1.82	1.86	8,001
09 Sep 24	1.84000 +0.01	1.84	1.84	1.84	0
06 Sep 24	1.83000 +0.08	1.87	1.76	1.76	6,925
05 Sep 24	1.75000 -0.12	1.84	1.75	1.84	1,195
04 Sep 24	1.87000 +0.00	1.87	1.84	1.84	100
03 Sep 24	1.87000 +0.00	1.87	1.84	1.84	705
02 Sep 24	1.87000 -0.01	1.87	1.87	1.87	0
30 Aug 24	1.88000 -0.01	1.93	1.88	1.93	700
29 Aug 24	1.89000 +0.02	1.89	1.89	1.89	0
28 Aug 24	1.87000 -0.05	1.90	1.87	1.90	3,520
27 Aug 24	1.92000 +0.06	1.92	1.90	1.90	3,187
26 Aug 24	1.86000 +0.01	1.90	1.86	1.89	3,107
23 Aug 24	1.85000 +0.00	1.85	1.85	1.85	0
22 Aug 24	1.85000 +0.00	1.85	1.85	1.85	0
21 Aug 24	1.85000 -0.03	1.89	1.85	1.86	2,267
20 Aug 24	1.88000 -0.02	1.88	1.88	1.88	0
19 Aug 24	1.90000 +0.04	1.90	1.86	1.86	10
16 Aug 24	1.86000 -0.03	1.86	1.86	1.86	0
15 Aug 24	1.89000 +0.00	1.89	1.83	1.83	50
14 Aug 24	1.89000 -0.05	2.00	1.89	2.00	4,735
13 Aug 24	1.94000 +0.00	1.94	1.94	1.94	0
12 Aug 24	1.94000 -0.02	1.94	1.92	1.92	100
09 Aug 24	1.96000 +0.01	1.99	1.96	1.99	5
08 Aug 24	1.95000 +0.05	1.95	1.95	1.95	0
07 Aug 24	1.90000 +0.00	1.90	1.90	1.90	50
06 Aug 24	1.90000 +0.04	1.95	1.90	1.95	100
05 Aug 24	1.86000 -0.18	1.98	1.82	1.98	2,615
02 Aug 24	2.04000 +0.04	2.04	1.95	1.95	1,000
01 Aug 24	2.00000 +0.00	2.00	2.00	2.00	0
31 Jul 24	2.00000 +0.06	2.00	2.00	2.00	660
30 Jul 24	1.94000 +0.00	1.94	1.94	1.94	0
29 Jul 24	1.94000 -0.08	1.94	1.94	1.94	0
26 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
25 Jul 24	2.04000 +0.13	2.04	2.04	2.04	141
24 Jul 24	1.91000 -0.09	1.98	1.91	1.98	100
23 Jul 24	2.00000 +0.07	2.00	1.87	1.88	8,594
22 Jul 24	1.93000 -0.11	1.97	1.93	1.96	5,348
19 Jul 24	2.04000 +0.04	2.04	2.04	2.04	0
18 Jul 24	2.00000 -0.06	2.00	1.96	1.98	2,565
17 Jul 24	2.06000 +0.04	2.06	2.04	2.04	5,842
16 Jul 24	2.02000 -0.02	2.02	2.00	2.00	2,351
15 Jul 24	2.04000 +0.02	2.10	2.00	2.04	17,049
12 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
11 Jul 24	2.04000 +0.00	2.04	2.00	2.00	2,351
10 Jul 24	2.04000 +0.00	2.04	2.00	2.00	777
09 Jul 24	2.04000 +0.02	2.06	2.04	2.06	76
08 Jul 24	2.02000 -0.02	2.02	2.02	2.02	0
05 Jul 24	2.04000 -0.02	2.04	2.04	2.04	0
04 Jul 24	2.06000 +0.00	2.06	2.02	2.02	258
03 Jul 24	2.06000 -0.06	2.06	2.06	2.06	0
02 Jul 24	2.12000 +0.08	2.12	2.00	2.00	8
01 Jul 24	2.04000 +0.00	2.04	2.04	2.04	0
28 Jun 24	2.04000 -0.02	2.04	2.00	2.00	5,029
27 Jun 24	2.06000 +0.02	2.06	2.06	2.06	0
26 Jun 24	2.04000 -0.02	2.04	2.04	2.04	0
25 Jun 24	2.06000 +0.00	2.10	2.02	2.08	13,469
24 Jun 24	2.06000 +0.00	2.06	2.00	2.02	3,590
21 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
20 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
19 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
18 Jun 24	2.06000 -0.08	2.14	2.06	2.08	2,236
17 Jun 24	2.14000 +0.08	2.14	2.02	2.02	11,336
14 Jun 24	2.06000 +0.00	2.06	2.06	2.06	0
13 Jun 24	2.06000 -0.02	2.06	2.06	2.06	0
12 Jun 24	2.08000 +0.00	2.08	2.04	2.04	4,000
11 Jun 24	2.08000 -0.02	2.14	2.08	2.14	850
10 Jun 24	2.10000 +0.02	2.10	2.10	2.10	0
07 Jun 24	2.08000 -0.06	2.16	2.06	2.16	9,000
06 Jun 24	2.14000 +0.02	2.14	2.08	2.08	1,791
05 Jun 24	2.12000 +0.00	2.12	2.12	2.12	0
04 Jun 24	2.12000 +0.02	2.12	2.12	2.12	0
03 Jun 24	2.10000 -0.02	2.12	2.10	2.12	550
31 May 24	2.12000 +0.02	2.12	2.02	2.02	2,500
30 May 24	2.10000 +0.04	2.16	2.10	2.10	1,098
29 May 24	2.06000 -0.06	2.06	2.06	2.06	0
28 May 24	2.12000 -0.02	2.12	2.10	2.10	100
27 May 24	2.14000 +0.04	2.16	2.06	2.06	2,750
24 May 24	2.10000 -0.02	2.10	2.10	2.10	0
23 May 24	2.12000 +0.00	2.18	2.08	2.08	877
22 May 24	2.12000 -0.02	2.12	2.12	2.12	0
21 May 24	2.14000 +0.02	2.14	2.14	2.14	0
20 May 24	2.12000 +0.00	2.12	2.12	2.12	0
17 May 24	2.12000 +0.00	2.12	2.12	2.12	0
16 May 24	2.12000 -0.02	2.12	2.10	2.10	916
15 May 24	2.14000 +0.00	2.14	2.14	2.14	0
14 May 24	2.14000 +0.00	2.14	2.10	2.10	555
13 May 24	2.14000 +0.00	2.14	2.14	2.14	0
10 May 24	2.14000 +0.00	2.14	2.14	2.14	0
09 May 24	2.14000 +0.00	2.14	2.14	2.14	0
08 May 24	2.14000 +0.00	2.14	2.14	2.14	0
07 May 24	2.14000 -0.02	2.20	2.10	2.10	6,150
06 May 24	2.16000 +0.02	2.16	2.16	2.16	0
03 May 24	2.14000 -0.02	2.14	2.14	2.14	0
02 May 24	2.16000 +0.02	2.16	2.16	2.16	0
30 Apr 24	2.14000 -0.02	2.20	2.14	2.20	6,000
29 Apr 24	2.16000 +0.00	2.16	2.16	2.16	0
26 Apr 24	2.16000 -0.02	2.20	2.16	2.20	105
25 Apr 24	2.18000 +0.00	2.18	2.18	2.18	0
24 Apr 24	2.18000 -0.08	2.20	2.18	2.20	2,000
23 Apr 24	2.26000 +0.04	2.30	2.24	2.24	9,275
22 Apr 24	2.22000 +0.04	2.22	2.20	2.20	3,200
19 Apr 24	2.18000 +0.00	2.20	2.18	2.20	2,000
18 Apr 24	2.18000 -0.06	2.26	2.16	2.26	3,392
17 Apr 24	2.24000 +0.00	2.26	2.22	2.26	9,476
16 Apr 24	2.24000 +0.04	2.24	2.20	2.22	13,100
15 Apr 24	2.20000 +0.00	2.20	2.20	2.20	0
12 Apr 24	2.20000 -0.04	2.20	2.20	2.20	474
11 Apr 24	2.24000 +0.00	2.24	2.22	2.24	7,000
10 Apr 24	2.24000 +0.00	2.24	2.20	2.20	1,000
09 Apr 24	2.24000 +0.06	2.26	2.20	2.20	3,868
08 Apr 24	2.18000 -0.08	2.20	2.18	2.20	132
05 Apr 24	2.26000 +0.08	2.26	2.18	2.20	59,974
04 Apr 24	2.18000 +0.08	2.20	2.12	2.12	14,100
03 Apr 24	2.10000 +0.00	2.10	2.10	2.10	0
02 Apr 24	2.10000 -0.04	2.12	2.10	2.12	1,409
28 Mar 24	2.14000 +0.06	2.14	2.10	2.10	4,000
27 Mar 24	2.08000 +0.06	2.08	2.02	2.04	4,728
26 Mar 24	2.02000 -0.04	2.06	1.98	2.00	17,000
25 Mar 24	2.06000 +0.04	2.06	2.02	2.02	2,203
22 Mar 24	2.02000 -0.04	2.02	2.00	2.00	2,000
21 Mar 24	2.06000 +0.06	2.08	2.06	2.06	4,015
20 Mar 24	2.00000 +0.04	2.00	2.00	2.00	0
19 Mar 24	1.96000 -0.08	1.96	1.94	1.94	480
18 Mar 24	2.04000 +0.02	2.08	2.04	2.08	348
15 Mar 24	2.02000 +0.04	2.04	2.02	2.04	100
14 Mar 24	1.98000 +0.04	1.98	1.98	1.98	0
13 Mar 24	1.94000 -0.14	2.06	1.87	2.06	1,767
12 Mar 24	2.08000 +0.12	2.10	2.02	2.02	9,041
11 Mar 24	1.96000 +0.06	1.96	1.94	1.94	2,000
08 Mar 24	1.90000 -0.07	1.90	1.86	1.90	2,250
07 Mar 24	1.97000 +0.07	2.02	1.95	1.96	4,606
06 Mar 24	1.90000 -0.04	1.97	1.87	1.97	700
05 Mar 24	1.94000 -0.02	1.97	1.94	1.97	7,000
04 Mar 24	1.96000 +0.09	2.00	1.90	1.90	600
01 Mar 24	1.87000 -0.06	1.99	1.87	1.94	7,842
29 Feb 24	1.93000 +0.13	1.93	1.80	1.80	11,700
28 Feb 24	1.80000 -0.26	2.10	1.78	2.10	52,687
27 Feb 24	2.06000 -0.12	2.10	2.04	2.10	13,397
26 Feb 24	2.18000 -0.06	2.24	2.14	2.24	8,870
23 Feb 24	2.24000 -0.02	2.32	2.24	2.32	3,000
22 Feb 24	2.26000 -0.02	2.32	2.24	2.24	1,265
21 Feb 24	2.28000 +0.00	2.28	2.28	2.28	0
20 Feb 24	2.28000 +0.02	2.30	2.28	2.30	2,000
19 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
16 Feb 24	2.26000 +0.00	2.26	2.20	2.20	120
15 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
14 Feb 24	2.26000 +0.02	2.26	2.26	2.26	1,811
13 Feb 24	2.24000 +0.00	2.24	2.16	2.16	2,000
12 Feb 24	2.24000 +0.14	2.24	2.20	2.20	2,000
09 Feb 24	2.10000 -0.16	2.24	2.10	2.14	4,390
08 Feb 24	2.26000 +0.00	2.26	2.26	2.26	0
07 Feb 24	2.26000 +0.00	2.26	2.18	2.20	986
06 Feb 24	2.26000 +0.02	2.32	2.26	2.30	2,173
05 Feb 24	2.24000 +0.00	2.24	2.24	2.24	0
02 Feb 24	2.24000 +0.02	2.24	2.24	2.24	0
01 Feb 24	2.22000 -0.04	2.22	2.22	2.22	0
31 Jan 24	2.26000 +0.02	2.30	2.18	2.18	600
30 Jan 24	2.24000 -0.10	2.24	2.24	2.24	0
29 Jan 24	2.34000 +0.04	2.34	2.34	2.34	0
26 Jan 24	2.30000 +0.00	2.30	2.26	2.28	125
25 Jan 24	2.30000 -0.02	2.34	2.28	2.34	1,017
24 Jan 24	2.32000 +0.06	2.34	2.32	2.32	10,000
23 Jan 24	2.26000 +0.02	2.26	2.26	2.26	0
22 Jan 24	2.24000 -0.10	2.32	2.24	2.32	2,128
19 Jan 24	2.34000 -0.02	2.34	2.34	2.34	0
18 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
17 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
16 Jan 24	2.36000 -0.04	2.40	2.36	2.40	19,000
15 Jan 24	2.40000 +0.00	2.40	2.40	2.40	0
12 Jan 24	2.40000 +0.00	2.48	2.38	2.48	12,100
11 Jan 24	2.40000 +0.04	2.42	2.36	2.38	5,651
10 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
09 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
08 Jan 24	2.36000 +0.00	2.36	2.36	2.36	0
05 Jan 24	2.36000 -0.04	2.40	2.32	2.36	10,000
04 Jan 24	2.40000 +0.00	2.40	2.40	2.40	0
03 Jan 24	2.40000 -0.04	2.40	2.40	2.40	0
02 Jan 24	2.44000 +0.00	2.44	2.44	2.44	0
29 Dec 23	2.44000 +0.00	2.44	2.44	2.44	0
28 Dec 23	2.44000 +0.00	2.44	2.40	2.40	250
27 Dec 23	2.44000 +0.00	2.44	2.40	2.40	250
22 Dec 23	2.44000 -0.02	2.50	2.44	2.50	5
21 Dec 23	2.46000 +0.02	2.50	2.40	2.40	5,460
20 Dec 23	2.44000 +0.06	2.50	2.44	2.44	3,596
19 Dec 23	2.38000 -0.04	2.38	2.38	2.38	0
18 Dec 23	2.42000 +0.04	2.42	2.40	2.40	2,617
15 Dec 23	2.38000 +0.04	2.38	2.38	2.38	0
14 Dec 23	2.34000 -0.04	2.38	2.30	2.32	2,092
13 Dec 23	2.38000 -0.02	2.46	2.38	2.46	3,056
12 Dec 23	2.40000 +0.08	2.40	2.40	2.40	2,500
11 Dec 23	2.32000 +0.02	2.36	2.26	2.26	202
08 Dec 23	2.30000 -0.04	2.32	2.26	2.32	700
07 Dec 23	2.34000 +0.00	2.34	2.34	2.34	0
06 Dec 23	2.34000 +0.04	2.36	2.24	2.24	696
05 Dec 23	2.30000 -0.08	2.32	2.30	2.32	2,100
04 Dec 23	2.38000 -0.08	2.38	2.36	2.36	150
01 Dec 23	2.46000 +0.04	2.46	2.36	2.36	228
30 Nov 23	2.42000 +0.08	2.42	2.30	2.30	2,950
29 Nov 23	2.34000 +0.08	2.34	2.16	2.22	11,229
28 Nov 23	2.26000 +0.00	2.26	2.26	2.26	0
27 Nov 23	2.26000 +0.00	2.26	2.26	2.26	0
24 Nov 23	2.26000 +0.02	2.26	2.26	2.26	0
23 Nov 23	2.24000 -0.02	2.24	2.20	2.22	766
22 Nov 23	2.26000 +0.08	2.26	2.22	2.22	98
21 Nov 23	2.18000 -0.04	2.18	2.18	2.18	0
20 Nov 23	2.22000 +0.04	2.24	2.22	2.24	1,951
17 Nov 23	2.18000 +0.00	2.18	2.14	2.14	1,133
16 Nov 23	2.18000 +0.02	2.20	2.14	2.20	345
15 Nov 23	2.16000 +0.00	2.16	2.16	2.16	0
14 Nov 23	2.16000 +0.04	2.24	2.14	2.14	6,957
13 Nov 23	2.12000 +0.06	2.12	2.12	2.12	2,000
10 Nov 23	2.06000 -0.02	2.12	2.06	2.12	101
09 Nov 23	2.08000 +0.00	2.08	2.08	2.08	0
08 Nov 23	2.08000 +0.00	2.12	2.08	2.10	2,922
07 Nov 23	2.08000 +0.00	2.14	2.08	2.14	10,822
06 Nov 23	2.08000 -0.08	2.14	2.08	2.10	3,100
03 Nov 23	2.16000 +0.04	2.16	2.06	2.10	11,808
02 Nov 23	2.12000 -0.04	2.12	2.12	2.12	0
01 Nov 23	2.16000 +0.04	2.16	2.16	2.16	0
31 Oct 23	2.12000 +0.06	2.12	2.12	2.12	0
30 Oct 23	2.06000 -0.06	2.06	2.06	2.06	0
27 Oct 23	2.12000 +0.06	2.14	2.00	2.04	17,295
26 Oct 23	2.06000 +0.04	2.08	1.98	2.02	12,365
25 Oct 23	2.02000 +0.03	2.02	2.02	2.02	0
24 Oct 23	1.99000 -0.05	2.00	1.95	2.00	5,500
23 Oct 23	2.04000 -0.04	2.10	2.00	2.02	6,000
20 Oct 23	2.08000 -0.06	2.10	2.08	2.10	78
19 Oct 23	2.14000 -0.10	2.16	2.14	2.16	2,096
18 Oct 23	2.24000 +0.00	2.24	2.24	2.24	0
17 Oct 23	2.24000 +0.00	2.24	2.24	2.24	0
16 Oct 23	2.24000 -0.06	2.24	2.24	2.24	940
13 Oct 23	2.30000 -0.02	2.30	2.30	2.30	0
12 Oct 23	2.32000 -0.02	2.32	2.28	2.28	92
11 Oct 23	2.34000 +0.00	2.34	2.34	2.34	0
10 Oct 23	2.34000 -0.02	2.34	2.28	2.30	108
09 Oct 23	2.36000 +0.06	2.36	2.36	2.36	0
06 Oct 23	2.30000 -0.02	2.30	2.28	2.30	2,100
05 Oct 23	2.32000 +0.02	2.32	2.30	2.30	1,078
04 Oct 23	2.30000 +0.06	2.30	2.24	2.30	4,060
03 Oct 23	2.24000 -0.16	2.42	2.24	2.36	5,525
02 Oct 23	2.40000 +0.14	2.40	2.30	2.30	2,868
29 Sep 23	2.26000 +0.02	2.26	2.26	2.26	0
28 Sep 23	2.24000 -0.04	2.24	2.18	2.20	511
27 Sep 23	2.28000 +0.00	2.28	2.14	2.18	2,924
26 Sep 23	2.28000 -0.08	2.34	2.16	2.34	9,826
25 Sep 23	2.36000 -0.08	2.38	2.36	2.38	1,689
22 Sep 23	2.44000 +0.00	2.44	2.44	2.44	0
21 Sep 23	2.44000 -0.06	2.44	2.42	2.42	1,131
20 Sep 23	2.50000 +0.16	2.50	2.42	2.42	451
19 Sep 23	2.34000 -0.06	2.34	2.34	2.34	0
18 Sep 23	2.40000 +0.00	2.40	2.40	2.40	0
15 Sep 23	2.40000 +0.02	2.40	2.36	2.36	654
14 Sep 23	2.38000 -0.02	2.38	2.38	2.38	0
13 Sep 23	2.40000 +0.06	2.40	2.30	2.30	3,436
12 Sep 23	2.34000 -0.02	2.34	2.32	2.32	2,000
11 Sep 23	2.36000 +0.02	2.36	2.36	2.36	0
08 Sep 23	2.34000 -0.12	2.40	2.34	2.40	2,470
07 Sep 23	2.46000 +0.02	2.46	2.40	2.40	3,730
06 Sep 23	2.44000 +0.00	2.48	2.44	2.46	3,000
05 Sep 23	2.44000 +0.00	2.44	2.44	2.44	0
04 Sep 23	2.44000 -0.04	2.46	2.40	2.44	2,721
01 Sep 23	2.48000 -0.02	2.48	2.42	2.42	200
31 Aug 23	2.50000 +0.00	2.50	2.42	2.44	1,718
30 Aug 23	2.50000 -0.04	2.50	2.50	2.50	0
29 Aug 23	2.54000 +0.00	2.54	2.40	2.50	15,745
28 Aug 23	2.54000 +0.04	2.54	2.54	2.54	0
25 Aug 23	2.50000 +0.00	2.50	2.44	2.44	13
24 Aug 23	2.50000 +0.00	2.50	2.50	2.50	0
23 Aug 23	2.50000 -0.04	2.50	2.42	2.48	600
22 Aug 23	2.54000 +0.06	2.54	2.54	2.54	0
21 Aug 23	2.48000 -0.04	2.48	2.48	2.48	0
18 Aug 23	2.52000 -0.02	2.52	2.44	2.50	500
17 Aug 23	2.54000 -0.02	2.54	2.50	2.50	10
16 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
15 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
14 Aug 23	2.56000 +0.04	2.56	2.56	2.56	0
11 Aug 23	2.52000 +0.04	2.52	2.52	2.52	628
10 Aug 23	2.48000 +0.04	2.50	2.46	2.46	21,262
09 Aug 23	2.44000 +0.00	2.44	2.40	2.40	21
08 Aug 23	2.44000 +0.04	2.44	2.44	2.44	0
07 Aug 23	2.40000 +0.00	2.40	2.36	2.36	722
04 Aug 23	2.40000 -0.16	2.50	2.40	2.50	3,662
03 Aug 23	2.56000 +0.00	2.56	2.56	2.56	0
02 Aug 23	2.56000 -0.04	2.56	2.46	2.50	13,330
01 Aug 23	2.60000 +0.04	2.66	2.48	2.56	20,376
31 Jul 23	2.56000 +0.00	2.56	2.40	2.50	10,242
28 Jul 23	2.56000 +0.10	2.56	2.50	2.50	3,000
27 Jul 23	2.46000 -0.08	2.52	2.44	2.44	16,824
26 Jul 23	2.54000 +0.02	2.54	2.46	2.46	5,993
25 Jul 23	2.52000 +0.02	2.52	2.52	2.52	0
24 Jul 23	2.50000 +0.04	2.52	2.50	2.50	8,200
21 Jul 23	2.46000 +0.14	2.46	2.40	2.40	3,196
20 Jul 23	2.32000 -0.14	2.48	2.32	2.44	8,677
19 Jul 23	2.46000 -0.04	2.50	2.40	2.40	1,400
18 Jul 23	2.50000 +0.02	2.52	2.50	2.52	500
17 Jul 23	2.48000 +0.10	2.48	2.44	2.44	2,090
14 Jul 23	2.38000 +0.02	2.38	2.38	2.38	0
13 Jul 23	2.36000 -0.08	2.36	2.34	2.34	2,120
12 Jul 23	2.44000 -0.04	2.44	2.42	2.42	2,000
11 Jul 23	2.48000 -0.02	2.48	2.44	2.44	925
10 Jul 23	2.50000 +0.04	2.54	2.44	2.54	1,525
07 Jul 23	2.46000 +0.04	2.48	2.40	2.40	32,200
06 Jul 23	2.42000 -0.04	2.42	2.42	2.42	0
05 Jul 23	2.46000 -0.04	2.46	2.46	2.46	0
04 Jul 23	2.50000 +0.20	2.52	2.22	2.26	28,500
03 Jul 23	2.30000 -0.08	2.36	2.26	2.36	4,954
30 Jun 23	2.38000 +0.02	2.38	2.28	2.34	2,400
29 Jun 23	2.36000 -0.02	2.36	2.36	2.36	100
28 Jun 23	2.38000 +0.02	2.38	2.32	2.32	1,612
27 Jun 23	2.36000 -0.02	2.40	2.36	2.40	325
26 Jun 23	2.38000 +0.00	2.38	2.38	2.38	0
23 Jun 23	2.38000 +0.00	2.38	2.38	2.38	99
22 Jun 23	2.38000 +0.00	2.42	2.28	2.34	1,517
21 Jun 23	2.38000 -0.02	2.38	2.38	2.38	0
20 Jun 23	2.40000 +0.06	2.40	2.40	2.40	0
19 Jun 23	2.34000 -0.06	2.42	2.34	2.42	2,678
16 Jun 23	2.40000 +0.00	2.40	2.32	2.36	224
15 Jun 23	2.40000 +0.06	2.42	2.40	2.42	1,000
14 Jun 23	2.34000 -0.06	2.46	2.34	2.40	4,071
13 Jun 23	2.40000 +0.02	2.40	2.38	2.38	977
12 Jun 23	2.38000 +0.08	2.38	2.38	2.38	309
09 Jun 23	2.30000 +0.04	2.36	2.26	2.26	3,370
08 Jun 23	2.26000 +0.06	2.30	2.22	2.22	2,572
07 Jun 23	2.20000 +0.06	2.22	2.10	2.10	3,030
06 Jun 23	2.14000 -0.08	2.16	2.14	2.16	195
05 Jun 23	2.22000 +0.00	2.22	2.22	2.22	0
02 Jun 23	2.22000 -0.04	2.22	2.22	2.22	0
01 Jun 23	2.26000 +0.08	2.28	2.20	2.26	5,757
31 May 23	2.18000 +0.00	2.18	2.18	2.18	0
30 May 23	2.18000 +0.00	2.24	2.18	2.24	2,795
29 May 23	2.18000 -0.02	2.18	2.10	2.16	95
26 May 23	2.20000 +0.00	2.20	2.20	2.20	0
25 May 23	2.20000 -0.04	2.20	2.12	2.20	2,095
24 May 23	2.24000 +0.00	2.24	2.20	2.20	95
23 May 23	2.24000 +0.00	2.24	2.24	2.24	0
22 May 23	2.24000 +0.02	2.24	2.20	2.20	3,095
19 May 23	2.22000 +0.08	2.22	2.20	2.20	1,997
18 May 23	2.14000 -0.02	2.16	2.14	2.16	2,298
17 May 23	2.16000 +0.02	2.16	2.16	2.16	0
16 May 23	2.14000 +0.02	2.14	2.08	2.08	2,582
15 May 23	2.12000 +0.02	2.12	2.06	2.06	149
12 May 23	2.10000 +0.00	2.10	2.10	2.10	0
11 May 23	2.10000 +0.06	2.14	2.10	2.14	100
10 May 23	2.04000 -0.16	2.18	2.04	2.18	4,298
09 May 23	2.20000 -0.02	2.20	2.18	2.18	6,500
08 May 23	2.22000 -0.02	2.22	2.16	2.18	1,000
05 May 23	2.24000 +0.00	2.24	2.20	2.20	2,662
04 May 23	2.24000 +0.02	2.24	2.24	2.24	0
03 May 23	2.22000 +0.08	2.24	2.22	2.24	30
02 May 23	2.14000 +0.08	2.14	2.04	2.04	3,000
28 Apr 23	2.06000 +0.07	2.06	2.02	2.02	1,736
27 Apr 23	1.99000 +0.05	1.99	1.99	1.99	0
26 Apr 23	1.94000 -0.01	1.94	1.94	1.94	0
25 Apr 23	1.95000 -0.07	2.00	1.92	1.97	5,987
24 Apr 23	2.02000 +0.00	2.04	2.02	2.04	1,068
21 Apr 23	2.02000 -0.40	2.24	1.99	2.24	19,028
20 Apr 23	2.42000 -0.06	2.54	2.42	2.54	4,003
19 Apr 23	2.48000 +0.06	2.52	2.40	2.46	14,200
18 Apr 23	2.42000 -0.04	2.48	2.38	2.38	7,424
17 Apr 23	2.46000 +0.06	2.48	2.42	2.42	8,435
14 Apr 23	2.40000 -0.04	2.40	2.34	2.34	25
13 Apr 23	2.44000 +0.06	2.44	2.44	2.44	0
12 Apr 23	2.38000 -0.02	2.42	2.38	2.42	978
11 Apr 23	2.40000 +0.00	2.46	2.40	2.44	1,414
06 Apr 23	2.40000 -0.04	2.40	2.38	2.38	1,750
05 Apr 23	2.44000 +0.10	2.46	2.40	2.40	8,400
04 Apr 23	2.34000 +0.00	2.38	2.32	2.38	6,951
03 Apr 23	2.34000 +0.06	2.34	2.34	2.34	0
31 Mar 23	2.28000 -0.05	2.30	2.23	2.23	620
30 Mar 23	2.33000 -0.02	2.33	2.33	2.33	0
29 Mar 23	2.35000 -0.07	2.35	2.35	2.35	0
28 Mar 23	2.42000 +0.05	2.42	2.42	2.42	0
27 Mar 23	2.37000 +0.05	2.37	2.32	2.32	1,500
24 Mar 23	2.32000 +0.00	2.32	2.32	2.32	0
23 Mar 23	2.32000 +0.00	2.32	2.32	2.32	0
22 Mar 23	2.32000 +0.00	2.38	2.28	2.38	2,356
21 Mar 23	2.32000 -0.01	2.39	2.25	2.39	5,097
20 Mar 23	2.33000 -0.05	2.33	2.33	2.33	0
17 Mar 23	2.38000 -0.06	2.38	2.38	2.38	0
16 Mar 23	2.44000 +0.11	2.44	2.44	2.44	0
15 Mar 23	2.33000 -0.02	2.40	2.30	2.40	2,609
14 Mar 23	2.35000 +0.03	2.40	2.30	2.39	6,278
13 Mar 23	2.32000 -0.04	2.32	2.25	2.31	10,860
10 Mar 23	2.36000 -0.11	2.45	2.30	2.45	7,536
09 Mar 23	2.47000 +0.12	2.50	2.40	2.40	5,626
08 Mar 23	2.35000 -0.03	2.38	2.35	2.38	8,010
07 Mar 23	2.38000 +0.02	2.38	2.36	2.36	300
06 Mar 23	2.36000 -0.05	2.48	2.36	2.48	3,244
03 Mar 23	2.41000 +0.05	2.50	2.39	2.39	4,700
02 Mar 23	2.36000 -0.05	2.36	2.30	2.32	12,213
01 Mar 23	2.41000 -0.10	2.41	2.41	2.41	0
28 Feb 23	2.51000 +0.06	2.65	2.49	2.49	9,450
27 Feb 23	2.45000 +0.04	2.51	2.45	2.51	2,015
24 Feb 23	2.41000 -0.04	2.41	2.41	2.41	0
23 Feb 23	2.45000 -0.05	2.45	2.39	2.41	11,126
22 Feb 23	2.50000 +0.05	2.50	2.50	2.50	0
21 Feb 23	2.45000 -0.05	2.66	2.41	2.50	20,979
20 Feb 23	2.50000 +0.00	2.54	2.50	2.54	2,584
17 Feb 23	2.50000 +0.04	2.66	2.50	2.55	7,380
16 Feb 23	2.46000 -0.14	2.53	2.46	2.53	2,823
15 Feb 23	2.60000 -0.02	2.60	2.50	2.51	5,243
14 Feb 23	2.62000 +0.02	2.62	2.50	2.53	8,438
13 Feb 23	2.60000 +0.00	2.74	2.60	2.67	11,445
10 Feb 23	2.60000 +0.00	2.78	2.52	2.64	8,020
09 Feb 23	2.60000 +0.28	2.66	2.36	2.36	39,767
08 Feb 23	2.32000 +0.05	2.32	2.32	2.32	0
07 Feb 23	2.27000 +0.00	2.30	2.27	2.30	2,200
06 Feb 23	2.27000 +0.16	2.27	2.17	2.17	30,090
03 Feb 23	2.11000 -0.08	2.20	2.10	2.19	17,300
02 Feb 23	2.19000 +0.04	2.22	2.14	2.20	44,355
01 Feb 23	2.15000 -0.06	2.24	2.15	2.20	3,000
31 Jan 23	2.21000 -0.04	2.22	2.10	2.22	16,822
30 Jan 23	2.25000 -0.04	2.25	2.25	2.25	0
27 Jan 23	2.29000 +0.03	2.29	2.29	2.29	25
26 Jan 23	2.26000 +0.10	2.26	2.22	2.22	973
25 Jan 23	2.16000 +0.06	2.20	2.14	2.16	5,637
24 Jan 23	2.10000 -0.06	2.13	2.10	2.13	100
23 Jan 23	2.16000 +0.09	2.20	2.09	2.09	36,010
20 Jan 23	2.07000 +0.02	2.13	2.01	2.10	9,244
19 Jan 23	2.05000 +0.03	2.11	2.00	2.09	23,431
18 Jan 23	2.02000 +0.02	2.09	2.00	2.00	7,663
17 Jan 23	2.00000 +0.04	2.04	1.97	2.00	5,396
16 Jan 23	1.96000 +0.01	2.09	1.96	2.09	8,210
13 Jan 23	1.95000 +0.00	1.95	1.95	1.95	0
12 Jan 23	1.95000 +0.00	2.00	1.95	2.00	1,000
11 Jan 23	1.94500 +0.04	2.00	1.93	1.93	1,850
10 Jan 23	1.91000 +0.07	1.98	1.81	1.90	15,325
09 Jan 23	1.83500 -0.06	1.84	1.81	1.82	3,029
06 Jan 23	1.89500 +0.04	1.89	1.89	1.89	0
05 Jan 23	1.85500 -0.07	2.00	1.82	2.00	7,500
04 Jan 23	1.92500 +0.06	1.92	1.90	1.90	2,150
03 Jan 23	1.86000 +0.00	1.89	1.82	1.89	2,633
02 Jan 23	1.86000 -0.03	1.86	1.86	1.86	0
30 Dec 22	1.89500 -0.10	1.93	1.84	1.93	5,075
29 Dec 22	1.99500 +0.26	2.00	1.70	1.70	29,770
28 Dec 22	1.73000 +0.00	1.80	1.73	1.79	4,050
27 Dec 22	1.72500 +0.07	1.76	1.70	1.70	1,848
23 Dec 22	1.66000 +0.04	1.72	1.60	1.66	27,054
22 Dec 22	1.62000 -0.13	1.70	1.62	1.70	9,150
21 Dec 22	1.75000 +0.01	1.77	1.75	1.76	1,007
20 Dec 22	1.73500 -0.05	1.75	1.74	1.75	3,212
19 Dec 22	1.78500 +0.00	1.78	1.72	1.76	88,000
16 Dec 22	1.78000 -0.06	1.99	1.78	1.99	54,135
15 Dec 22	1.84000 -0.18	1.92	1.84	1.92	7,000
14 Dec 22	2.02000 +0.05	2.04	2.02	2.04	740
13 Dec 22	1.97000 +0.01	1.97	1.97	1.97	0
12 Dec 22	1.96000 -0.01	1.96	1.96	1.96	0
09 Dec 22	1.97500 +0.01	2.00	1.98	2.00	234
08 Dec 22	1.96000 +0.00	1.96	1.96	1.96	0
07 Dec 22	1.96000 -0.01	2.00	1.92	2.00	560
06 Dec 22	1.97500 -0.04	2.01	1.95	2.01	1,900
05 Dec 22	2.02000 -0.01	2.02	1.96	2.01	2,500
02 Dec 22	2.03000 +0.03	2.04	2.03	2.04	1
01 Dec 22	2.00000 -0.05	2.00	2.00	2.00	500
30 Nov 22	2.05000 +0.05	2.09	2.05	2.05	3,000
29 Nov 22	2.00000 +0.00	2.00	2.00	2.00	0
28 Nov 22	2.00000 +0.00	2.06	1.99	2.06	1,880
25 Nov 22	2.00000 +0.14	2.00	1.93	1.93	13,000
24 Nov 22	1.85500 -0.10	1.90	1.85	1.90	1,600
23 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
22 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
21 Nov 22	1.95000 +0.00	1.95	1.95	1.95	0
18 Nov 22	1.95000 -0.07	2.00	1.95	2.00	200
17 Nov 22	2.02000 -0.01	2.02	2.02	2.02	0
16 Nov 22	2.03000 -0.01	2.09	2.03	2.09	650
15 Nov 22	2.04000 +0.00	2.06	2.00	2.00	2,184
14 Nov 22	2.04000 +0.06	2.07	2.04	2.07	25
11 Nov 22	1.98000 +0.00	2.05	1.91	2.05	1,900
10 Nov 22	1.98000 +0.03	1.98	1.98	1.98	0
09 Nov 22	1.95000 -0.13	2.05	1.91	2.05	25,217
08 Nov 22	2.08000 -0.10	2.20	2.08	2.20	1,590
07 Nov 22	2.18000 -0.09	2.27	2.17	2.27	11,229
04 Nov 22	2.27000 +0.16	2.27	2.17	2.17	2,242
03 Nov 22	2.11000 -0.02	2.11	2.11	2.11	0
02 Nov 22	2.13000 +0.04	2.17	2.13	2.17	250
01 Nov 22	2.09000 +0.03	2.15	2.00	2.00	3,693
31 Oct 22	2.06000 +0.01	2.06	2.06	2.06	0
28 Oct 22	2.05000 -0.02	2.05	2.04	2.04	270
27 Oct 22	2.07000 -0.08	2.12	2.07	2.12	3,270
26 Oct 22	2.15000 +0.00	2.15	2.15	2.15	0
25 Oct 22	2.15000 -0.10	2.15	2.15	2.15	150
24 Oct 22	2.25000 +0.01	2.25	2.20	2.20	4,849
21 Oct 22	2.24000 -0.09	2.33	2.24	2.33	65
20 Oct 22	2.33000 +0.08	2.37	2.30	2.30	500
19 Oct 22	2.25000 -0.01	2.28	2.25	2.28	141
18 Oct 22	2.26000 +0.01	2.26	2.26	2.26	0
17 Oct 22	2.25000 +0.05	2.25	2.25	2.25	0
14 Oct 22	2.20000 -0.13	2.31	2.20	2.31	2,704
13 Oct 22	2.33000 +0.00	2.42	2.33	2.42	1,000
12 Oct 22	2.33000 +0.10	2.42	2.25	2.25	18,907
11 Oct 22	2.23000 +0.20	2.25	2.05	2.05	17,204
10 Oct 22	2.03000 +0.07	2.03	1.97	1.97	5,300
07 Oct 22	1.95500 +0.00	1.96	1.96	1.96	0
06 Oct 22	1.95500 +0.00	1.96	1.96	1.96	0
05 Oct 22	1.96000 +0.23	2.04	1.68	1.68	20,626
04 Oct 22	1.73000 +0.18	1.74	1.66	1.70	5,790
03 Oct 22	1.55000 +0.02	1.55	1.55	1.55	0
30 Sep 22	1.52500 -0.03	1.59	1.50	1.59	1,453
29 Sep 22	1.56000 -0.02	1.56	1.52	1.55	216
28 Sep 22	1.57500 -0.07	1.61	1.52	1.61	7,860
27 Sep 22	1.65000 +0.05	1.65	1.65	1.65	0
26 Sep 22	1.60000 -0.05	1.66	1.60	1.66	2,934
23 Sep 22	1.65000 -0.10	1.71	1.65	1.71	2,521
22 Sep 22	1.75000 +0.01	1.75	1.75	1.75	0
21 Sep 22	1.73500 -0.05	1.74	1.74	1.74	10
20 Sep 22	1.78500 +0.00	1.82	1.78	1.82	133
19 Sep 22	1.78500 +0.00	1.78	1.76	1.76	100
16 Sep 22	1.78500 -0.18	1.83	1.78	1.82	29,940
15 Sep 22	1.96500 +0.08	1.97	1.73	1.83	37,350
14 Sep 22	1.88500 -0.07	1.90	1.86	1.90	1,120
13 Sep 22	1.95000 -0.06	2.05	1.95	2.05	1,500
12 Sep 22	2.01000 +0.00	2.01	1.97	1.97	1,900
09 Sep 22	2.01000 +0.00	2.01	2.01	2.01	0
08 Sep 22	2.01000 +0.04	2.05	2.00	2.04	5,430
07 Sep 22	1.97000 -0.09	2.04	1.97	2.04	10,616
06 Sep 22	2.06000 -0.05	2.10	2.04	2.05	9,532
05 Sep 22	2.11000 +0.00	2.11	2.05	2.05	5,501
02 Sep 22	2.11000 +0.08	2.11	2.02	2.04	1,794
01 Sep 22	2.03000 -0.08	2.04	2.02	2.04	31,556
31 Aug 22	2.11000 +0.00	2.15	2.04	2.15	400
30 Aug 22	2.11000 +0.02	2.11	2.02	2.02	2,200
29 Aug 22	2.09000 -0.27	2.36	2.09	2.36	14,800
26 Aug 22	2.36000 +0.00	2.36	2.36	2.36	0
25 Aug 22	2.36000 +0.01	2.36	2.36	2.36	0
24 Aug 22	2.35000 -0.02	2.35	2.35	2.35	0
23 Aug 22	2.37000 +0.01	2.37	2.37	2.37	0
22 Aug 22	2.36000 -0.02	2.36	2.36	2.36	0
19 Aug 22	2.38000 +0.00	2.44	2.38	2.44	11
18 Aug 22	2.38000 +0.01	2.44	2.38	2.44	80
17 Aug 22	2.37000 -0.02	2.44	2.37	2.44	100
16 Aug 22	2.39000 +0.00	2.44	2.39	2.41	2,751
15 Aug 22	2.39000 -0.02	2.41	2.39	2.41	49
12 Aug 22	2.41000 -0.01	2.44	2.41	2.44	75
11 Aug 22	2.42000 -0.03	2.44	2.42	2.44	100
10 Aug 22	2.45000 +0.01	2.49	2.45	2.49	55
09 Aug 22	2.44000 +0.05	2.49	2.44	2.49	5,633
08 Aug 22	2.39000 +0.02	2.39	2.39	2.39	0
05 Aug 22	2.37000 -0.08	2.44	2.34	2.44	840
04 Aug 22	2.45000 -0.04	2.45	2.42	2.42	8,050
03 Aug 22	2.49000 +0.00	2.49	2.40	2.41	15,050
02 Aug 22	2.49000 +0.00	2.49	2.49	2.49	50
01 Aug 22	2.49000 +0.03	2.49	2.35	2.42	166
29 Jul 22	2.46000 +0.05	2.46	2.35	2.40	150
28 Jul 22	2.41000 +0.00	2.41	2.41	2.41	0
27 Jul 22	2.41000 -0.02	2.42	2.41	2.42	2,000
26 Jul 22	2.43000 +0.02	2.44	2.41	2.43	1,933
25 Jul 22	2.41000 +0.01	2.41	2.41	2.41	0
22 Jul 22	2.40000 +0.00	2.40	2.40	2.40	0
21 Jul 22	2.40000 +0.06	2.46	2.28	2.28	6,875
20 Jul 22	2.34000 -0.04	2.34	2.30	2.30	325
19 Jul 22	2.38000 +0.05	2.38	2.36	2.36	2,285
18 Jul 22	2.33000 -0.09	2.38	2.30	2.38	2,218
15 Jul 22	2.42000 +0.05	2.42	2.42	2.42	0
14 Jul 22	2.37000 -0.05	2.37	2.37	2.37	0
13 Jul 22	2.42000 -0.02	2.42	2.42	2.42	2,000
12 Jul 22	2.44000 -0.08	2.44	2.44	2.44	4
11 Jul 22	2.52000 +0.05	2.65	2.30	2.30	11,026
08 Jul 22	2.47000 +0.05	2.55	2.47	2.55	2,012
07 Jul 22	2.42000 -0.09	2.42	2.42	2.42	0
06 Jul 22	2.51000 +0.01	2.55	2.47	2.54	2,678
05 Jul 22	2.50000 -0.11	2.55	2.50	2.55	1,367
04 Jul 22	2.61000 -0.02	2.61	2.61	2.61	0
01 Jul 22	2.63000 +0.08	2.74	2.59	2.59	5,774
30 Jun 22	2.55000 -0.38	2.83	2.55	2.82	15,019
29 Jun 22	2.93000 +0.15	2.93	2.77	2.77	14,632
28 Jun 22	2.78000 +0.05	2.86	2.72	2.72	20,000
27 Jun 22	2.73000 -0.02	2.73	2.69	2.72	553
24 Jun 22	2.75000 -0.03	2.79	2.70	2.72	807
23 Jun 22	2.78000 -0.10	2.85	2.78	2.85	2,856
22 Jun 22	2.88000 -0.01	2.88	2.86	2.86	1,050
21 Jun 22	2.89000 +0.02	2.89	2.89	2.89	0
20 Jun 22	2.87000 +0.00	2.96	2.76	2.76	128
17 Jun 22	2.87000 -0.13	2.97	2.87	2.97	230
16 Jun 22	3.00000 -0.10	3.00	2.81	2.90	4,851
15 Jun 22	3.10000 -0.07	3.14	2.99	3.14	57,626
14 Jun 22	3.17000 +0.06	3.21	3.17	3.21	996
13 Jun 22	3.11000 -0.27	3.31	3.10	3.31	5,917
10 Jun 22	3.38000 -0.02	3.43	3.36	3.43	10
09 Jun 22	3.40000 +0.02	3.40	3.36	3.36	3
08 Jun 22	3.38000 -0.04	3.40	3.36	3.40	1,030
07 Jun 22	3.42000 -0.02	3.42	3.42	3.42	0
06 Jun 22	3.44000 -0.01	3.44	3.44	3.44	0
03 Jun 22	3.45000 +0.05	3.45	3.40	3.40	48
02 Jun 22	3.40000 +0.04	3.48	3.37	3.44	912
01 Jun 22	3.36000 -0.06	3.44	3.35	3.36	818
31 May 22	3.42000 +0.04	3.42	3.36	3.36	2
30 May 22	3.38000 -0.04	3.40	3.38	3.40	183
27 May 22	3.42000 +0.05	3.44	3.39	3.43	2,075
26 May 22	3.37000 -0.01	3.43	3.37	3.43	10
25 May 22	3.38000 -0.07	3.38	3.38	3.38	0
24 May 22	3.45000 +0.00	3.45	3.40	3.40	162
23 May 22	3.45000 -0.06	3.48	3.45	3.48	148
20 May 22	3.51000 +0.06	3.52	3.45	3.45	23
19 May 22	3.45000 -0.05	3.50	3.45	3.50	356
18 May 22	3.50000 -0.04	3.51	3.50	3.51	9,001
17 May 22	3.54000 +0.02	3.57	3.44	3.44	6,295
16 May 22	3.52000 -0.05	3.52	3.28	3.50	11,251
13 May 22	3.57000 -0.05	3.57	3.54	3.54	881
12 May 22	3.62000 +0.03	3.62	3.49	3.53	8,810
11 May 22	3.59000 +0.01	3.59	3.59	3.59	0
10 May 22	3.58000 -0.01	3.58	3.53	3.53	565
09 May 22	3.59000 -0.01	3.59	3.53	3.53	283
06 May 22	3.60000 -0.04	3.60	3.60	3.60	251
05 May 22	3.64000 +0.01	3.70	3.64	3.70	3,000
04 May 22	3.63000 +0.00	3.65	3.60	3.65	1,081
03 May 22	3.63000 +0.00	3.63	3.58	3.58	3,096
02 May 22	3.63000 +0.00	3.63	3.52	3.63	324
29 Apr 22	3.63000 +0.00	3.63	3.53	3.53	687
28 Apr 22	3.63000 +0.05	3.64	3.55	3.64	1,423
27 Apr 22	3.58000 -0.07	3.65	3.50	3.64	6,261
26 Apr 22	3.65000 -0.01	3.65	3.65	3.65	70
25 Apr 22	3.66000 +0.05	3.66	3.50	3.50	2,455
22 Apr 22	3.61000 -0.22	3.80	3.50	3.80	21,943
21 Apr 22	3.83000 -0.03	3.89	3.81	3.86	3,759
20 Apr 22	3.86000 +0.03	3.90	3.84	3.84	10,048
19 Apr 22	3.83000 -0.02	3.85	3.83	3.83	10,000
14 Apr 22	3.85000 +0.02	3.85	3.85	3.85	180
13 Apr 22	3.83000 +0.02	3.86	3.81	3.86	720
12 Apr 22	3.81000 -0.04	3.81	3.80	3.80	100
11 Apr 22	3.85000 +0.00	3.89	3.85	3.89	47
08 Apr 22	3.85000 +0.01	3.89	3.85	3.89	900
07 Apr 22	3.84000 -0.12	3.90	3.75	3.90	8,226
06 Apr 22	3.96000 -0.10	3.96	3.96	3.96	0
05 Apr 22	4.06000 +0.12	4.06	3.90	3.91	3,293
04 Apr 22	3.94000 +0.21	3.94	3.84	3.85	12,586
01 Apr 22	3.73000 -0.05	3.85	3.70	3.85	5,719
31 Mar 22	3.78000 -0.07	3.80	3.78	3.80	600
30 Mar 22	3.85000 +0.05	3.90	3.74	3.80	4,251
29 Mar 22	3.80000 -0.01	3.95	3.74	3.80	6,552
28 Mar 22	3.81000 -0.14	3.90	3.81	3.90	680
25 Mar 22	3.95000 -0.02	3.95	3.84	3.93	2,873
24 Mar 22	3.97000 +0.00	4.00	3.93	4.00	3,847
23 Mar 22	3.97000 +0.04	4.00	3.97	3.99	4,548
22 Mar 22	3.93000 -0.04	3.98	3.93	3.93	2,288
21 Mar 22	3.97000 +0.04	3.97	3.90	3.90	2,410
18 Mar 22	3.93000 +0.08	3.93	3.89	3.90	1,404
17 Mar 22	3.85000 -0.08	3.88	3.85	3.88	1,137
16 Mar 22	3.93000 +0.06	3.93	3.90	3.90	400
15 Mar 22	3.87000 +0.00	3.87	3.87	3.87	0
14 Mar 22	3.87000 +0.01	3.94	3.80	3.80	4,720
11 Mar 22	3.86000 +0.15	3.86	3.86	3.86	914
10 Mar 22	3.71000 -0.13	3.82	3.71	3.79	3,260
09 Mar 22	3.84000 -0.06	3.99	3.60	3.69	3,118
08 Mar 22	3.90000 +0.10	4.03	3.80	4.03	800
07 Mar 22	3.80000 -0.10	3.80	3.60	3.70	7,065
04 Mar 22	3.90000 -0.18	4.20	3.90	4.20	1,700
03 Mar 22	4.08000 -0.13	4.17	4.00	4.13	18,239
02 Mar 22	4.21000 +0.03	4.23	4.19	4.19	54
01 Mar 22	4.18000 -0.14	4.24	4.03	4.24	7,844
28 Feb 22	4.32000 +0.12	4.39	3.76	3.98	30,744
25 Feb 22	4.20000 +0.14	4.25	4.20	4.24	4,274
24 Feb 22	4.06000 -0.35	4.30	3.90	4.10	10,965
23 Feb 22	4.41000 -0.19	4.50	4.40	4.50	3,971
22 Feb 22	4.60000 -0.08	4.60	4.39	4.51	13,833
21 Feb 22	4.68000 -0.14	4.86	4.55	4.86	10,339
18 Feb 22	4.82000 +0.00	4.88	4.74	4.88	6,195
17 Feb 22	4.82000 -0.04	4.88	4.82	4.88	4,637
16 Feb 22	4.86000 +0.04	4.89	4.70	4.89	14,394
15 Feb 22	4.82000 +0.07	4.88	4.76	4.88	7,529
14 Feb 22	4.75000 -0.29	4.90	4.75	4.86	9,355
11 Feb 22	5.04000 -0.08	5.06	5.00	5.00	7,950
10 Feb 22	5.12000 +0.02	5.20	5.04	5.20	11,033
09 Feb 22	5.10000 -0.04	5.14	5.10	5.10	8,311
08 Feb 22	5.14000 +0.06	5.20	5.08	5.10	8,808
07 Feb 22	5.08000 -0.06	5.18	5.02	5.02	8,236
04 Feb 22	5.14000 +0.12	5.14	4.96	4.96	12,373
03 Feb 22	5.02000 -0.18	5.22	5.00	5.22	8,854
02 Feb 22	5.20000 +0.04	5.20	5.08	5.14	14,730
01 Feb 22	5.16000 +0.06	5.22	5.10	5.18	6,258
31 Jan 22	5.10000 +0.23	5.38	4.91	4.91	20,290
28 Jan 22	4.87000 -0.15	5.00	4.87	5.00	9,924
27 Jan 22	5.02000 -0.02	5.10	4.91	4.91	22,245
26 Jan 22	5.04000 +0.09	5.10	4.89	4.89	15,942
25 Jan 22	4.95000 +0.15	4.95	4.70	4.70	9,864
24 Jan 22	4.80000 -0.56	5.36	4.80	5.36	69,782
21 Jan 22	5.36000 -0.06	5.42	5.24	5.38	20,432
20 Jan 22	5.42000 +0.16	5.42	5.28	5.38	48,229
19 Jan 22	5.26000 +0.02	5.38	5.24	5.24	29,539
18 Jan 22	5.24000 +0.12	5.36	5.12	5.14	52,916
17 Jan 22	5.12000 +0.00	5.18	5.04	5.10	68,613
14 Jan 22	5.12000 +0.08	5.14	5.00	5.00	80,373
13 Jan 22	5.04000 -0.66	5.10	4.82	5.10	75,891
12 Jan 22	5.70000 -0.16	5.90	5.70	5.74	24,110
11 Jan 22	5.86000 +0.00	5.86	5.60	5.80	19,853
10 Jan 22	5.86000 -0.04	5.94	5.82	5.94	17,214
07 Jan 22	5.90000 -0.02	5.94	5.86	5.94	10,565
06 Jan 22	5.92000 +0.00	5.94	5.86	5.94	9,349
05 Jan 22	5.92000 -0.02	5.94	5.90	5.94	7,671
04 Jan 22	5.94000 +0.04	5.94	5.88	5.94	9,521
03 Jan 22	5.90000 -0.04	5.94	5.90	5.94	13,080
30 Dec 21	5.94000 +0.18	5.94	5.82	5.88	25,870
29 Dec 21	5.76000 -0.18	5.92	5.76	5.92	16,324
28 Dec 21	5.94000 +0.28	5.94	5.80	5.84	37,005
27 Dec 21	5.66000 -0.20	5.88	5.66	5.86	16,112
23 Dec 21	5.86000 +0.16	5.86	5.62	5.78	31,373
22 Dec 21	5.70000 -0.18	5.80	5.68	5.80	23,379
21 Dec 21	5.88000 +0.24	5.88	5.62	5.70	29,788
20 Dec 21	5.64000 -0.06	5.68	5.60	5.60	7,125
17 Dec 21	5.70000 +0.38	5.70	5.26	5.32	45,902
16 Dec 21	5.32000 +0.10	5.32	4.98	5.20	33,565
15 Dec 21	5.22000 +0.06	5.22	5.04	5.14	18,119
14 Dec 21	5.16000 -0.04	5.18	5.10	5.18	8,914
13 Dec 21	5.20000 +0.02	5.20	5.12	5.16	8,906
10 Dec 21	5.18000 +0.00	5.18	5.06	5.16	114,545
09 Dec 21	5.18000 +0.10	5.18	5.10	5.14	8,590
08 Dec 21	5.08000 +0.08	5.08	5.04	5.04	63,827
07 Dec 21	5.00000 +0.00	5.00	4.91	4.99	72,208
06 Dec 21	5.00000 +0.12	5.02	4.90	4.95	9,411
03 Dec 21	4.88000 -0.20	5.06	4.88	5.04	18,224
02 Dec 21	5.08000 +0.08	5.12	4.90	4.94	48,700
01 Dec 21	5.00000 +0.00	5.00	4.58	4.89	22,276
30 Nov 21	5.00000 +0.22	5.00	4.70	4.79	27,039
29 Nov 21	4.78000 +0.13	4.94	4.70	4.75	16,234
26 Nov 21	4.65000 -0.19	4.77	4.61	4.77	5,503
25 Nov 21	4.84000 +0.05	4.84	4.76	4.84	3,823
24 Nov 21	4.79000 +0.14	4.80	4.68	4.68	22,246
23 Nov 21	4.65000 -0.12	4.82	4.60	4.82	27,519
22 Nov 21	4.77000 -0.09	4.97	4.75	4.81	14,337
19 Nov 21	4.86000 -0.13	4.99	4.86	4.99	7,551
18 Nov 21	4.99000 +0.01	4.99	4.90	4.99	4,902
17 Nov 21	4.98000 -0.02	5.00	4.98	5.00	28,822
16 Nov 21	5.00000 -0.06	5.00	4.90	5.00	7,744
15 Nov 21	5.06000 +0.06	5.06	4.90	4.96	6,734
12 Nov 21	5.00000 -0.08	5.00	4.93	5.00	4,889
11 Nov 21	5.08000 +0.06	5.08	5.02	5.02	5,803
10 Nov 21	5.02000 +0.02	5.04	4.92	4.92	10,029
09 Nov 21	5.00000 +0.00	5.08	4.82	5.04	27,499
08 Nov 21	5.00000 +0.00	5.14	4.91	5.14	7,614
05 Nov 21	5.00000 -0.02	5.00	5.00	5.00	7,458
04 Nov 21	5.02000 -0.04	5.10	5.00	5.08	10,991
03 Nov 21	5.06000 -0.02	5.14	5.04	5.10	6,405
02 Nov 21	5.08000 +0.04	5.08	5.00	5.00	2,162
01 Nov 21	5.04000 +0.04	5.20	5.00	5.10	22,279
29 Oct 21	5.00000 -0.20	5.38	4.93	5.20	23,261
28 Oct 21	5.20000 -0.10	5.34	5.20	5.26	5,519
27 Oct 21	5.30000 -0.14	5.44	5.24	5.44	7,865
26 Oct 21	5.44000 +0.04	5.70	5.32	5.50	30,265
25 Oct 21	5.40000 -0.20	5.68	5.34	5.60	18,385
22 Oct 21	5.60000 -0.18	5.76	5.22	5.76	26,348
21 Oct 21	5.78000 -0.06	5.86	5.68	5.86	15,035
20 Oct 21	5.84000 -0.10	5.90	5.80	5.82	14,228
19 Oct 21	5.94000 +0.04	5.98	5.82	5.82	12,743
18 Oct 21	5.90000 -0.04	5.98	5.72	5.82	6,086
15 Oct 21	5.94000 +0.04	5.98	5.88	5.90	35,075
14 Oct 21	5.90000 +0.10	5.90	5.76	5.88	4,543
13 Oct 21	5.80000 +0.04	5.88	5.74	5.80	8,439
12 Oct 21	5.76000 -0.12	5.88	5.76	5.88	3,023
11 Oct 21	5.88000 -0.04	5.90	5.80	5.90	2,499
08 Oct 21	5.92000 +0.02	5.92	5.80	5.82	4,095
07 Oct 21	5.90000 +0.08	5.96	5.78	5.78	4,114
06 Oct 21	5.82000 -0.02	5.86	5.54	5.86	18,697
05 Oct 21	5.84000 -0.06	5.94	5.74	5.84	2,807
04 Oct 21	5.90000 +0.06	5.90	5.62	5.62	11,636
01 Oct 21	5.84000 -0.10	5.90	5.80	5.80	5,695
30 Sep 21	5.94000 +0.04	5.98	5.92	5.92	1,262
29 Sep 21	5.90000 +0.02	5.90	5.86	5.86	1,376
28 Sep 21	5.88000 +0.02	5.94	5.80	5.90	3,077
27 Sep 21	5.86000 -0.06	5.90	5.82	5.90	3,056
24 Sep 21	5.92000 -0.02	6.00	5.80	6.00	2,379
23 Sep 21	5.94000 +0.00	5.98	5.94	5.98	1,988
22 Sep 21	5.94000 +0.12	5.94	5.94	5.94	2,397
21 Sep 21	5.82000 -0.08	5.88	5.70	5.88	5,254
20 Sep 21	5.90000 -0.08	5.96	5.90	5.96	4,131
17 Sep 21	5.98000 -0.02	6.00	5.90	5.94	2,840
16 Sep 21	6.00000 +0.00	6.00	5.96	5.98	2,960
15 Sep 21	6.00000 +0.02	6.00	6.00	6.00	6,842
14 Sep 21	5.98000 +0.10	6.00	5.98	6.00	2,495
13 Sep 21	5.88000 -0.12	6.02	5.80	5.86	9,902
10 Sep 21	6.00000 +0.00	6.08	6.00	6.08	2,736
09 Sep 21	6.00000 -0.10	6.00	6.00	6.00	3,413
08 Sep 21	6.10000 +0.00	6.14	6.10	6.14	3,655
07 Sep 21	6.10000 +0.10	6.14	6.06	6.06	6,256
06 Sep 21	6.00000 -0.10	6.10	6.00	6.10	5,818
03 Sep 21	6.10000 -0.04	6.16	6.06	6.10	2,497
02 Sep 21	6.14000 -0.02	6.16	6.08	6.16	5,348
01 Sep 21	6.16000 +0.16	6.20	6.00	6.00	22,991
31 Aug 21	6.00000 +0.26	6.04	5.88	5.88	53,395
30 Aug 21	5.74000 +0.04	5.74	5.72	5.74	566
27 Aug 21	5.70000 +0.00	5.80	5.70	5.80	2,341
26 Aug 21	5.70000 -0.12	5.90	5.60	5.88	4,276
25 Aug 21	5.82000 -0.04	5.82	5.68	5.70	31,858
24 Aug 21	5.86000 +0.16	5.86	5.84	5.84	2,200
23 Aug 21	5.70000 -0.30	5.90	5.60	5.90	28,494
20 Aug 21	6.00000 +0.02	6.00	5.88	5.88	222
19 Aug 21	5.98000 +0.08	6.00	5.90	6.00	1,226
18 Aug 21	5.90000 -0.02	5.90	5.90	5.90	21
17 Aug 21	5.92000 -0.04	5.96	5.80	5.96	1,493
16 Aug 21	5.96000 +0.02	5.98	5.84	5.84	989
13 Aug 21	5.94000 -0.02	5.94	5.94	5.94	351
12 Aug 21	5.96000 +0.06	6.00	5.96	5.98	447
11 Aug 21	5.90000 +0.00	6.00	5.88	5.88	5,662
10 Aug 21	5.90000 -0.04	5.94	5.90	5.94	1,404
09 Aug 21	5.94000 -0.06	6.00	5.90	5.92	6,083
06 Aug 21	6.00000 +0.06	6.00	5.84	5.96	5,655
05 Aug 21	5.94000 +0.04	5.98	5.86	5.90	25,033
04 Aug 21	5.90000 +0.18	5.90	5.72	5.80	83,589
03 Aug 21	5.72000 +0.08	5.82	5.62	5.62	11,369
02 Aug 21	5.64000 +0.18	5.72	5.58	5.60	14,632
30 Jul 21	5.46000 -0.20	5.58	5.46	5.58	1,791
29 Jul 21	5.66000 +0.16	5.72	5.60	5.60	7,021
28 Jul 21	5.50000 -0.08	5.66	5.50	5.58	2,254
27 Jul 21	5.58000 -0.12	5.58	5.58	5.58	1,319
26 Jul 21	5.70000 -0.08	5.70	5.54	5.68	1,706
23 Jul 21	5.78000 -0.02	5.80	5.68	5.80	10,205
22 Jul 21	5.80000 +0.14	5.80	5.64	5.64	6,696
21 Jul 21	5.66000 +0.08	5.80	5.64	5.64	5,526
20 Jul 21	5.58000 -0.08	5.58	5.52	5.52	1,800
19 Jul 21	5.66000 +0.16	5.70	5.50	5.70	14,418
16 Jul 21	5.50000 -0.16	5.78	5.50	5.78	4,982
15 Jul 21	5.66000 -0.26	5.90	5.52	5.90	23,898
14 Jul 21	5.92000 +0.02	6.00	5.92	6.00	58
13 Jul 21	5.90000 +0.02	5.92	5.90	5.92	585
12 Jul 21	5.88000 +0.08	6.04	5.84	5.84	4,495
09 Jul 21	5.80000 -0.06	5.90	5.78	5.78	1,283
08 Jul 21	5.86000 -0.10	5.86	5.80	5.80	1,634
07 Jul 21	5.96000 +0.02	5.98	5.96	5.98	1,497
06 Jul 21	5.94000 -0.06	6.06	5.80	5.96	19,745
05 Jul 21	6.00000 +0.00	6.00	5.78	5.86	7,897
02 Jul 21	6.00000 -0.02	6.00	5.92	6.00	4,837
01 Jul 21	6.02000 +0.06	6.14	6.00	6.00	11,479
30 Jun 21	5.96000 -0.06	6.00	5.94	5.94	2,777
29 Jun 21	6.02000 +0.00	6.08	6.00	6.00	5,495
28 Jun 21	6.02000 +0.24	6.02	5.86	5.86	13,595
25 Jun 21	5.78000 -0.20	5.92	5.78	5.92	2,391
24 Jun 21	5.98000 +0.22	5.98	5.76	5.76	6,709
23 Jun 21	5.76000 -0.02	5.76	5.76	5.76	28
22 Jun 21	5.78000 +0.02	5.78	5.78	5.78	1,478
21 Jun 21	5.76000 -0.06	5.84	5.76	5.76	1,975
18 Jun 21	5.82000 +0.04	5.82	5.82	5.82	0
17 Jun 21	5.78000 -0.06	5.88	5.76	5.88	7,067
16 Jun 21	5.84000 +0.02	5.90	5.84	5.88	2,663
15 Jun 21	5.82000 +0.20	5.94	5.72	5.72	14,718
14 Jun 21	5.62000 +0.00	5.70	5.62	5.70	1,049
11 Jun 21	5.62000 +0.00	5.70	5.62	5.70	469
10 Jun 21	5.62000 +0.04	5.66	5.60	5.66	2,775
09 Jun 21	5.58000 -0.02	5.70	5.56	5.56	6,678
08 Jun 21	5.60000 -0.10	5.90	5.58	5.74	13,575
07 Jun 21	5.70000 -0.12	5.82	5.48	5.82	26,278
04 Jun 21	5.82000 +0.02	5.84	5.80	5.82	1,833
03 Jun 21	5.80000 -0.04	5.82	5.80	5.82	298
02 Jun 21	5.84000 -0.06	5.90	5.80	5.80	9,259
01 Jun 21	5.90000 +0.16	5.90	5.80	5.80	4,500
31 May 21	5.74000 -0.10	5.80	5.72	5.72	2,865
28 May 21	5.84000 +0.02	5.84	5.76	5.84	3,399
27 May 21	5.82000 -0.02	5.90	5.82	5.90	1,036
26 May 21	5.84000 -0.16	5.96	5.80	5.96	2,930
25 May 21	6.00000 +0.08	6.00	6.00	6.00	0
21 May 21	5.92000 +0.00	6.06	5.90	6.04	12,238
20 May 21	5.92000 -0.04	5.92	5.92	5.92	118
19 May 21	5.96000 +0.02	6.10	5.96	6.00	5,402
18 May 21	5.94000 -0.02	6.08	5.92	6.00	5,775
17 May 21	5.96000 -0.10	6.04	5.82	6.00	14,841
14 May 21	6.06000 +0.10	6.06	6.06	6.06	2
13 May 21	5.96000 -0.02	5.96	5.84	5.92	13,605
12 May 21	5.98000 +0.08	6.10	5.84	5.90	9,945
11 May 21	5.90000 -0.22	6.12	5.72	6.12	29,871
10 May 21	6.12000 -0.16	6.24	6.12	6.24	12,752
07 May 21	6.28000 +0.08	6.32	6.24	6.24	4,400
06 May 21	6.20000 -0.20	6.26	6.20	6.26	417
05 May 21	6.40000 +0.00	6.40	6.14	6.36	8,033
04 May 21	6.40000 -0.20	6.52	6.36	6.52	12,533
03 May 21	6.60000 +0.00	6.66	6.40	6.56	10,792
30 Apr 21	6.60000 +0.00	6.64	6.50	6.52	4,118
29 Apr 21	6.60000 -0.02	6.68	6.60	6.60	4,634
28 Apr 21	6.62000 +0.02	6.62	6.50	6.62	6,364
27 Apr 21	6.60000 +0.00	6.66	6.52	6.54	6,854
26 Apr 21	6.60000 +0.10	6.60	6.46	6.58	14,394
23 Apr 21	6.50000 -0.04	6.60	6.50	6.56	7,214
22 Apr 21	6.54000 +0.02	6.58	6.40	6.58	7,803
21 Apr 21	6.52000 -0.14	6.62	6.26	6.62	24,700
20 Apr 21	6.66000 -0.16	6.94	6.66	6.88	24,080
19 Apr 21	6.82000 +0.12	6.96	6.70	6.70	12,630
16 Apr 21	6.70000 +0.06	6.70	6.50	6.50	11,213
15 Apr 21	6.64000 +0.18	6.68	6.44	6.44	20,552
14 Apr 21	6.46000 -0.02	6.70	6.46	6.50	6,983
13 Apr 21	6.48000 +0.06	6.50	6.46	6.46	5,898
12 Apr 21	6.42000 -0.18	6.56	6.42	6.56	6,284
09 Apr 21	6.60000 -0.04	6.60	6.40	6.56	6,370
08 Apr 21	6.64000 +0.32	6.64	6.36	6.36	12,704
07 Apr 21	6.32000 +0.10	6.62	6.30	6.34	17,032
06 Apr 21	6.22000 -0.08	6.42	6.22	6.28	16,431
01 Apr 21	6.30000 +0.00	6.30	6.26	6.26	1,540
31 Mar 21	6.30000 +0.05	6.35	6.20	6.20	8,425
30 Mar 21	6.25000 +0.00	6.40	6.15	6.20	9,851
29 Mar 21	6.25000 -0.05	6.45	6.25	6.45	6,330
26 Mar 21	6.30000 +0.10	6.30	6.15	6.20	9,883
25 Mar 21	6.20000 -0.20	6.35	6.20	6.30	4,081
24 Mar 21	6.40000 +0.00	6.40	6.25	6.25	15,361
23 Mar 21	6.40000 +0.25	6.40	6.15	6.15	26,406
22 Mar 21	6.15000 -0.05	6.30	6.15	6.30	10,353
19 Mar 21	6.20000 +0.20	6.20	5.90	5.90	7,556
18 Mar 21	6.00000 +0.00	6.15	6.00	6.15	1,257
17 Mar 21	6.00000 +0.15	6.10	5.95	6.00	14,798
16 Mar 21	5.85000 -0.15	6.00	5.85	5.95	15,983
15 Mar 21	6.00000 -0.10	6.15	5.80	6.15	13,730
12 Mar 21	6.10000 +0.10	6.10	5.95	6.10	15,294
11 Mar 21	6.00000 -0.05	6.10	5.95	6.10	2,102
10 Mar 21	6.05000 -0.15	6.15	6.05	6.15	914
09 Mar 21	6.20000 -0.05	6.35	6.05	6.15	8,723
08 Mar 21	6.25000 +0.00	6.25	6.10	6.25	10,827
05 Mar 21	6.25000 +0.05	6.30	6.20	6.25	10,809
04 Mar 21	6.20000 -0.25	6.40	6.20	6.30	23,091
03 Mar 21	6.45000 +0.25	6.45	6.10	6.15	13,576
02 Mar 21	6.20000 -0.05	6.20	6.10	6.15	20,228
01 Mar 21	6.25000 +0.20	6.35	6.00	6.05	13,905
26 Feb 21	6.05000 -0.05	6.10	6.00	6.00	9,543
25 Feb 21	6.10000 +0.05	6.20	6.00	6.05	6,452
24 Feb 21	6.05000 -0.10	6.25	6.00	6.05	13,349
23 Feb 21	6.15000 -0.20	6.30	5.70	6.30	59,868
22 Feb 21	6.35000 +0.05	6.35	6.20	6.35	7,549
19 Feb 21	6.30000 -0.10	6.30	5.90	6.00	18,823
18 Feb 21	6.40000 -0.05	6.40	6.10	6.40	11,130
17 Feb 21	6.45000 -0.20	6.65	6.15	6.50	56,822
16 Feb 21	6.65000 -0.05	6.70	6.40	6.70	23,143
15 Feb 21	6.70000 +0.45	6.75	6.40	6.40	102,825
12 Feb 21	6.25000 +0.15	6.30	6.15	6.20	21,674
11 Feb 21	6.10000 +0.10	6.20	6.00	6.05	48,778
10 Feb 21	6.00000 +0.00	6.05	5.90	5.90	40,734
09 Feb 21	6.00000 +0.05	6.10	5.85	5.95	32,095
08 Feb 21	5.95000 +0.35	6.40	5.60	5.65	107,320
05 Feb 21	5.60000 +0.05	5.65	5.50	5.50	12,516
04 Feb 21	5.55000 +0.00	5.55	5.35	5.35	8,067
03 Feb 21	5.55000 +0.05	5.55	5.20	5.40	38,618
02 Feb 21	5.50000 -0.10	5.60	5.40	5.50	39,112
01 Feb 21	5.60000 +0.20	5.60	5.45	5.50	16,710
29 Jan 21	5.40000 +0.15	5.40	5.20	5.20	44,515
28 Jan 21	5.25000 +0.05	5.25	5.10	5.25	21,677
27 Jan 21	5.20000 +0.20	5.20	5.00	5.10	36,166
26 Jan 21	5.00000 +0.00	5.15	5.00	5.00	21,771
25 Jan 21	5.00000 -0.15	5.20	4.96	5.20	24,899
22 Jan 21	5.15000 -0.10	5.30	5.15	5.25	8,714
21 Jan 21	5.25000 +0.20	5.30	5.10	5.10	20,689
20 Jan 21	5.05000 -0.30	5.35	5.05	5.35	10,608
19 Jan 21	5.35000 +0.15	5.35	5.15	5.30	12,519
18 Jan 21	5.20000 -0.15	5.35	5.20	5.30	6,387
15 Jan 21	5.35000 +0.10	5.45	5.10	5.25	33,364
14 Jan 21	5.25000 +0.15	5.30	5.00	5.00	26,816
13 Jan 21	5.10000 +0.10	5.15	4.92	4.96	13,122
12 Jan 21	5.00000 +0.08	5.05	4.86	4.86	8,617
11 Jan 21	4.92000 -0.23	5.05	4.90	5.05	5,758
08 Jan 21	5.15000 +0.15	5.15	4.92	5.10	12,957
07 Jan 21	5.00000 +0.02	5.15	4.98	4.98	18,336
06 Jan 21	4.98000 +0.00	5.00	4.90	4.96	12,577
05 Jan 21	4.98000 +0.02	5.00	4.94	4.94	5,457
04 Jan 21	4.96000 +0.04	5.00	4.86	4.90	10,672
30 Dec 20	4.92000 -0.04	4.94	4.86	4.90	2,159
29 Dec 20	4.96000 +0.02	4.96	4.88	4.88	11,494
28 Dec 20	4.94000 -0.04	5.05	4.94	5.00	11,453
23 Dec 20	4.98000 +0.04	5.00	4.90	4.90	7,122
22 Dec 20	4.94000 +0.14	4.98	4.86	4.86	19,153
21 Dec 20	4.80000 -0.16	5.00	4.56	5.00	20,627
18 Dec 20	4.96000 +0.10	5.10	4.80	4.92	19,615
17 Dec 20	4.86000 -0.19	5.00	4.86	4.90	13,653
16 Dec 20	5.05000 +0.05	5.05	4.92	4.96	10,800
15 Dec 20	5.00000 -0.10	5.10	4.90	5.05	16,641
14 Dec 20	5.10000 +0.05	5.10	4.92	4.94	14,806
11 Dec 20	5.05000 -0.05	5.05	4.90	5.00	13,844
10 Dec 20	5.10000 +0.22	5.15	4.84	4.84	88,098
09 Dec 20	4.88000 -0.02	4.92	4.74	4.90	11,574
08 Dec 20	4.90000 +0.10	4.90	4.76	4.84	11,152
07 Dec 20	4.80000 -0.04	4.80	4.80	4.80	9,317
04 Dec 20	4.84000 +0.08	4.88	4.60	4.64	9,788
03 Dec 20	4.76000 -0.12	4.80	4.76	4.80	12,278
02 Dec 20	4.88000 -0.02	4.94	4.76	4.76	12,579
01 Dec 20	4.90000 +0.08	4.98	4.84	4.86	28,592
30 Nov 20	4.82000 +0.18	4.82	4.66	4.66	14,366
27 Nov 20	4.64000 +0.24	4.70	4.40	4.40	25,341
26 Nov 20	4.40000 +0.04	4.40	4.36	4.40	23,709
25 Nov 20	4.36000 -0.04	4.38	4.32	4.38	14,635
24 Nov 20	4.40000 -0.12	4.62	4.40	4.60	14,838
23 Nov 20	4.52000 +0.06	4.52	4.40	4.48	19,902
20 Nov 20	4.46000 +0.08	4.48	4.34	4.40	92,967
19 Nov 20	4.38000 -0.08	4.46	4.34	4.46	20,738
18 Nov 20	4.46000 +0.04	4.48	4.40	4.40	10,404
17 Nov 20	4.42000 +0.24	4.46	4.22	4.22	35,245
16 Nov 20	4.18000 +0.06	4.24	4.12	4.12	23,724
13 Nov 20	4.12000 -0.08	4.12	4.04	4.08	5,994
12 Nov 20	4.20000 +0.08	4.20	4.06	4.14	13,852
11 Nov 20	4.12000 -0.06	4.18	4.02	4.10	12,741
10 Nov 20	4.18000 +0.04	4.18	3.98	4.12	28,389
09 Nov 20	4.14000 -0.02	4.22	4.10	4.16	23,635
06 Nov 20	4.16000 +0.06	4.16	4.04	4.10	15,276
05 Nov 20	4.10000 -0.06	4.20	4.06	4.20	16,023
04 Nov 20	4.16000 +0.02	4.16	4.04	4.10	12,949
03 Nov 20	4.14000 +0.02	4.16	4.04	4.10	8,963
02 Nov 20	4.12000 -0.08	4.20	4.00	4.10	33,115
30 Oct 20	4.20000 +0.18	4.20	3.92	4.02	31,149
29 Oct 20	4.02000 +0.16	4.02	3.80	3.80	14,200
28 Oct 20	3.86000 -0.12	3.90	3.76	3.90	25,761
27 Oct 20	3.98000 +0.02	4.02	3.94	3.94	19,232
26 Oct 20	3.96000 -0.10	4.08	3.92	3.92	25,169
23 Oct 20	4.06000 +0.02	4.06	4.00	4.00	6,050
22 Oct 20	4.04000 +0.00	4.12	3.86	4.00	19,814
21 Oct 20	4.04000 -0.14	4.18	4.00	4.18	33,912
20 Oct 20	4.18000 +0.10	4.18	4.06	4.08	17,514
19 Oct 20	4.08000 +0.22	4.14	4.04	4.06	34,156
16 Oct 20	3.86000 +0.22	3.96	3.68	3.68	122,762
15 Oct 20	3.64000 -0.06	3.68	3.54	3.68	12,148
14 Oct 20	3.70000 +0.02	3.78	3.50	3.54	31,339
13 Oct 20	3.68000 -0.08	3.74	3.50	3.74	7,990
12 Oct 20	3.76000 +0.16	3.80	3.40	3.68	59,828
09 Oct 20	3.60000 +0.08	3.60	3.40	3.50	8,886
08 Oct 20	3.52000 -0.02	3.52	3.50	3.50	350
07 Oct 20	3.54000 +0.10	3.54	3.48	3.48	10,841
06 Oct 20	3.44000 -0.06	3.50	3.44	3.50	5,100
05 Oct 20	3.50000 -0.06	3.58	3.50	3.58	5,222
02 Oct 20	3.56000 +0.00	3.58	3.42	3.58	3,838
01 Oct 20	3.56000 +0.02	3.60	3.52	3.52	7,074
30 Sep 20	3.54000 +0.08	3.54	3.50	3.50	80
29 Sep 20	3.46000 +0.00	3.52	3.46	3.48	5,470
28 Sep 20	3.46000 +0.02	3.46	3.36	3.36	996
25 Sep 20	3.44000 -0.06	3.44	3.36	3.38	11,497
24 Sep 20	3.50000 -0.02	3.50	3.44	3.48	1,600
23 Sep 20	3.52000 +0.06	3.52	3.52	3.52	100
22 Sep 20	3.46000 +0.08	3.50	3.40	3.40	10,800
21 Sep 20	3.38000 -0.10	3.50	3.38	3.46	13,600
18 Sep 20	3.48000 -0.02	3.50	3.46	3.50	627
17 Sep 20	3.50000 -0.02	3.54	3.50	3.52	1,276
16 Sep 20	3.52000 -0.02	3.52	3.50	3.52	8,619
15 Sep 20	3.54000 +0.08	3.54	3.48	3.50	2,000
14 Sep 20	3.46000 -0.04	3.50	3.40	3.42	16,539
11 Sep 20	3.50000 -0.02	3.50	3.46	3.46	1,119
10 Sep 20	3.52000 +0.00	3.52	3.52	3.52	0
09 Sep 20	3.52000 +0.08	3.54	3.52	3.54	1,100
08 Sep 20	3.44000 -0.14	3.52	3.36	3.52	7,040
07 Sep 20	3.58000 +0.02	3.74	3.52	3.74	1,045
04 Sep 20	3.56000 -0.02	3.60	3.52	3.60	11,981
03 Sep 20	3.58000 +0.12	3.68	3.48	3.54	17,107
02 Sep 20	3.46000 +0.02	3.48	3.44	3.48	811
01 Sep 20	3.44000 +0.10	3.46	3.30	3.30	549
31 Aug 20	3.34000 -0.10	3.44	3.34	3.40	3,404
28 Aug 20	3.44000 +0.12	3.46	3.38	3.38	4,787
27 Aug 20	3.32000 -0.12	3.46	3.30	3.46	40,737
26 Aug 20	3.44000 +0.02	3.48	3.40	3.48	2,275
25 Aug 20	3.42000 +0.00	3.48	3.40	3.44	18,876
24 Aug 20	3.42000 -0.04	3.52	3.40	3.50	13,983
21 Aug 20	3.46000 +0.04	3.48	3.42	3.42	14,339
20 Aug 20	3.42000 -0.02	3.42	3.40	3.42	7,126
19 Aug 20	3.44000 -0.04	3.50	3.36	3.36	3,303
18 Aug 20	3.48000 +0.10	3.54	3.40	3.48	19,801
17 Aug 20	3.38000 +0.00	3.38	3.32	3.36	4,438
14 Aug 20	3.38000 -0.08	3.42	3.36	3.42	1,285
13 Aug 20	3.46000 -0.02	3.48	3.34	3.48	15,294
12 Aug 20	3.48000 +0.08	3.50	3.44	3.50	9,974
11 Aug 20	3.40000 -0.06	3.44	3.20	3.44	16,571
10 Aug 20	3.46000 +0.02	3.50	3.46	3.50	35
07 Aug 20	3.44000 -0.06	3.48	3.40	3.48	8,486
06 Aug 20	3.50000 +0.10	3.50	3.50	3.50	250
05 Aug 20	3.40000 +0.00	3.44	3.34	3.42	4,905
04 Aug 20	3.40000 -0.06	3.48	3.38	3.48	750
03 Aug 20	3.46000 +0.18	3.48	3.28	3.30	10,391
31 Jul 20	3.28000 +0.00	3.32	3.28	3.32	450
30 Jul 20	3.28000 -0.16	3.40	3.22	3.40	13,206
29 Jul 20	3.44000 -0.04	3.50	3.44	3.50	386
28 Jul 20	3.48000 -0.08	3.56	3.48	3.56	3,177
27 Jul 20	3.56000 +0.08	3.56	3.46	3.46	449
24 Jul 20	3.48000 -0.16	3.60	3.46	3.60	4,430
23 Jul 20	3.64000 +0.04	3.64	3.60	3.62	4,640
22 Jul 20	3.60000 +0.02	3.68	3.52	3.52	17,410
21 Jul 20	3.58000 -0.08	3.68	3.58	3.60	7,618
20 Jul 20	3.66000 -0.06	3.72	3.44	3.70	20,494
17 Jul 20	3.72000 +0.06	3.80	3.64	3.68	13,215
16 Jul 20	3.66000 +0.04	3.66	3.50	3.54	9,480
15 Jul 20	3.62000 +0.04	3.78	3.46	3.50	22,306
14 Jul 20	3.58000 -0.04	3.66	3.50	3.66	4,184
13 Jul 20	3.62000 +0.24	3.62	3.40	3.48	1,160
10 Jul 20	3.38000 +0.00	3.40	3.28	3.40	4,303
09 Jul 20	3.38000 +0.02	3.40	3.28	3.40	3,724
08 Jul 20	3.36000 -0.04	3.44	3.32	3.44	3,225
07 Jul 20	3.40000 -0.18	3.50	3.40	3.50	2,235
06 Jul 20	3.58000 +0.32	3.58	3.30	3.34	38,167
03 Jul 20	3.26000 +0.04	3.32	3.18	3.18	25,165
02 Jul 20	3.22000 +0.06	3.24	3.18	3.18	9,963
01 Jul 20	3.16000 +0.00	3.18	3.16	3.18	100
30 Jun 20	3.16000 -0.06	3.26	3.14	3.20	15,378
29 Jun 20	3.22000 +0.12	3.28	3.12	3.12	17,870
26 Jun 20	3.10000 +0.00	3.10	3.10	3.10	0
25 Jun 20	3.10000 +0.06	3.12	3.04	3.12	503
24 Jun 20	3.04000 -0.10	3.08	3.00	3.08	9,899
23 Jun 20	3.14000 +0.10	3.14	3.06	3.06	7,126
22 Jun 20	3.04000 -0.02	3.06	2.96	2.96	4,300
19 Jun 20	3.06000 +0.00	3.06	3.00	3.00	20
18 Jun 20	3.06000 +0.00	3.08	3.06	3.08	25
17 Jun 20	3.06000 +0.06	3.10	2.96	3.10	7,900
16 Jun 20	3.00000 -0.08	3.18	3.00	3.10	11,867
15 Jun 20	3.08000 +0.02	3.08	3.08	3.08	150
12 Jun 20	3.06000 +0.00	3.10	3.02	3.10	1,350
11 Jun 20	3.06000 -0.04	3.08	2.90	3.06	11,720
10 Jun 20	3.10000 +0.02	3.10	3.04	3.04	2,860
09 Jun 20	3.08000 -0.14	3.26	3.00	3.26	14,984
08 Jun 20	3.22000 +0.08	3.28	3.04	3.06	11,993
05 Jun 20	3.14000 +0.00	3.16	3.06	3.12	11,608
04 Jun 20	3.14000 +0.02	3.20	3.06	3.08	4,800
03 Jun 20	3.12000 -0.04	3.12	3.06	3.08	17,992
02 Jun 20	3.16000 +0.04	3.20	3.12	3.20	1,380
29 May 20	3.12000 +0.00	3.16	3.10	3.10	6,386
28 May 20	3.12000 -0.08	3.22	3.10	3.22	3,981
27 May 20	3.20000 +0.06	3.26	3.12	3.12	7,100
26 May 20	3.14000 +0.00	3.20	3.06	3.18	7,025
25 May 20	3.14000 +0.08	3.18	3.14	3.18	450
22 May 20	3.06000 -0.10	3.10	3.04	3.04	2,750
21 May 20	3.16000 +0.04	3.18	3.16	3.18	100
20 May 20	3.12000 -0.02	3.16	3.12	3.16	8,000
19 May 20	3.14000 +0.00	3.18	3.10	3.10	14,200
18 May 20	3.14000 +0.06	3.28	3.12	3.12	23,908
15 May 20	3.08000 +0.02	3.12	3.08	3.10	6,485
14 May 20	3.06000 +0.00	3.06	2.96	2.96	2,100
13 May 20	3.06000 +0.02	3.10	2.98	3.02	7,205
12 May 20	3.04000 -0.04	3.08	3.02	3.06	5,275
11 May 20	3.08000 +0.02	3.08	3.00	3.00	1,635
08 May 20	3.06000 -0.06	3.16	3.02	3.16	19,819
07 May 20	3.12000 +0.04	3.14	3.08	3.08	550
06 May 20	3.08000 +0.00	3.12	3.00	3.00	1,470
05 May 20	3.08000 +0.00	3.18	3.04	3.08	29,445
04 May 20	3.08000 +0.10	3.10	2.88	2.88	31,275
30 Apr 20	2.98000 -0.08	3.06	2.96	2.98	9,865
29 Apr 20	3.06000 +0.20	3.18	2.98	3.00	56,941
28 Apr 20	2.86000 +0.00	2.92	2.86	2.90	9,450
27 Apr 20	2.86000 +0.00	2.86	2.84	2.84	3,163
24 Apr 20	2.86000 +0.06	2.92	2.82	2.88	19,484
23 Apr 20	2.80000 +0.06	2.88	2.78	2.84	28,617
22 Apr 20	2.74000 +0.02	2.74	2.68	2.68	12,969
21 Apr 20	2.72000 +0.06	2.76	2.62	2.62	11,529
20 Apr 20	2.66000 +0.08	2.66	2.60	2.62	4,618
17 Apr 20	2.58000 -0.02	2.58	2.58	2.58	200
16 Apr 20	2.60000 +0.06	2.60	2.56	2.56	21,700
15 Apr 20	2.54000 +0.02	2.54	2.50	2.54	6,690
14 Apr 20	2.52000 -0.08	2.58	2.50	2.58	10,650
09 Apr 20	2.60000 +0.04	2.60	2.58	2.58	4,753
08 Apr 20	2.56000 +0.00	2.56	2.54	2.54	993
07 Apr 20	2.56000 -0.04	2.60	2.54	2.60	17,446
06 Apr 20	2.60000 +0.04	2.62	2.60	2.60	4,000
03 Apr 20	2.56000 -0.02	2.60	2.56	2.60	911
02 Apr 20	2.58000 +0.04	2.62	2.58	2.62	371
01 Apr 20	2.54000 -0.08	2.56	2.54	2.56	589
31 Mar 20	2.62000 +0.10	2.62	2.62	2.62	0
30 Mar 20	2.52000 +0.06	2.52	2.51	2.51	25
27 Mar 20	2.46000 -0.15	2.80	2.46	2.70	10,548
26 Mar 20	2.61000 -0.04	2.70	2.53	2.70	10,700
25 Mar 20	2.65000 +0.22	2.65	2.50	2.50	23,669
24 Mar 20	2.43000 -0.07	2.49	2.40	2.40	1,300
23 Mar 20	2.50000 +0.00	2.50	2.43	2.43	3,000
20 Mar 20	2.50000 +0.11	2.50	2.39	2.40	3,903
19 Mar 20	2.39000 +0.05	2.41	2.39	2.41	500
18 Mar 20	2.34000 -0.12	2.34	2.34	2.34	0
17 Mar 20	2.46000 +0.06	2.46	2.31	2.31	634
16 Mar 20	2.40000 +0.08	2.56	2.30	2.31	23,722
13 Mar 20	2.32000 +0.02	2.56	2.30	2.30	9,958
12 Mar 20	2.30000 -0.41	2.55	2.20	2.54	14,360
11 Mar 20	2.71000 +0.00	2.71	2.62	2.62	2,300
10 Mar 20	2.71000 +0.11	2.74	2.71	2.74	592
09 Mar 20	2.60000 -0.25	2.79	2.52	2.75	6,262
06 Mar 20	2.85000 -0.01	2.89	2.74	2.86	14,499
05 Mar 20	2.86000 +0.01	3.05	2.76	2.91	25,345
04 Mar 20	2.85000 -0.09	2.98	2.80	2.94	20,574
03 Mar 20	2.94000 +0.25	3.00	2.83	2.83	2,600
02 Mar 20	2.69000 +0.12	2.70	2.63	2.63	3,459
28 Feb 20	2.57000 -0.22	2.69	2.50	2.69	19,784
27 Feb 20	2.79000 -0.13	2.93	2.72	2.93	4,399
26 Feb 20	2.92000 -0.06	2.95	2.76	2.91	26,981
25 Feb 20	2.98000 -0.06	3.01	2.95	2.95	611
24 Feb 20	3.04000 -0.05	3.04	2.91	3.02	22,472
21 Feb 20	3.09000 -0.01	3.17	3.08	3.17	6,300
20 Feb 20	3.10000 -0.03	3.15	3.10	3.15	3,485
19 Feb 20	3.13000 -0.04	3.16	3.06	3.14	5,578
18 Feb 20	3.17000 +0.03	3.17	3.17	3.17	0
17 Feb 20	3.14000 -0.02	3.19	3.10	3.19	24,367
14 Feb 20	3.16000 +0.03	3.19	3.15	3.16	10,654
13 Feb 20	3.13000 +0.07	3.17	3.08	3.08	12,417
12 Feb 20	3.06000 +0.11	3.08	2.99	2.99	8,350
11 Feb 20	2.95000 -0.07	2.95	2.95	2.95	0
10 Feb 20	3.02000 +0.04	3.02	2.91	2.91	4,951
07 Feb 20	2.98000 +0.00	3.00	2.95	2.95	3,102
06 Feb 20	2.98000 +0.12	2.98	2.88	2.88	1,000
05 Feb 20	2.86000 -0.14	3.08	2.86	2.91	10,526
04 Feb 20	3.00000 +0.17	3.02	2.96	3.02	7,199
03 Feb 20	2.83000 +0.01	2.83	2.80	2.83	3,970
31 Jan 20	2.82000 +0.00	2.82	2.74	2.76	7,150
30 Jan 20	2.82000 -0.08	2.87	2.82	2.82	1,750
29 Jan 20	2.90000 +0.02	2.90	2.77	2.85	6,281
28 Jan 20	2.88000 -0.07	2.88	2.88	2.88	0
27 Jan 20	2.95000 -0.10	2.98	2.82	2.98	27,302
24 Jan 20	3.05000 -0.05	3.05	2.98	2.98	13,833
23 Jan 20	3.10000 -0.05	3.17	2.98	3.09	19,016
22 Jan 20	3.15000 +0.04	3.30	3.13	3.30	1,705
21 Jan 20	3.11000 +0.21	3.11	2.94	2.95	42,673
20 Jan 20	2.90000 +0.07	2.94	2.83	2.85	4,546
17 Jan 20	2.83000 -0.09	2.92	2.79	2.79	4,492
16 Jan 20	2.92000 -0.01	2.92	2.82	2.82	2,458
15 Jan 20	2.93000 +0.07	2.93	2.78	2.81	5,836
14 Jan 20	2.86000 -0.05	2.86	2.76	2.80	1,350
13 Jan 20	2.91000 +0.03	2.91	2.88	2.88	1,991
10 Jan 20	2.88000 -0.05	2.95	2.82	2.95	9,723
09 Jan 20	2.93000 +0.07	2.95	2.81	2.89	7,220
08 Jan 20	2.86000 +0.00	2.86	2.81	2.81	3,268
07 Jan 20	2.86000 -0.04	2.86	2.86	2.86	0
06 Jan 20	2.90000 -0.05	2.90	2.90	2.90	1,304
03 Jan 20	2.95000 +0.04	2.95	2.86	2.86	1,040
02 Jan 20	2.91000 -0.08	2.98	2.85	2.98	2,504
30 Dec 19	2.99000 +0.09	2.99	2.84	2.84	4,089
27 Dec 19	2.90000 -0.06	2.94	2.88	2.90	5,450
23 Dec 19	2.96000 +0.00	2.99	2.91	2.99	3,618
20 Dec 19	2.96000 +0.10	2.99	2.82	2.82	28,689
19 Dec 19	2.86000 +0.01	2.90	2.80	2.84	6,770
18 Dec 19	2.85000 +0.20	2.99	2.70	2.72	110,585
17 Dec 19	2.65000 +0.04	2.70	2.60	2.65	9,442
16 Dec 19	2.61000 -0.04	2.61	2.61	2.61	0
13 Dec 19	2.65000 +0.13	2.70	2.60	2.63	16,161
12 Dec 19	2.52000 +0.05	2.60	2.48	2.48	27,568
11 Dec 19	2.47000 -0.07	2.50	2.45	2.50	11,110
10 Dec 19	2.54000 +0.03	2.57	2.50	2.50	2,869
09 Dec 19	2.51000 -0.01	2.51	2.44	2.44	800
06 Dec 19	2.52000 +0.00	2.52	2.50	2.51	6,194
05 Dec 19	2.52000 -0.09	2.55	2.46	2.53	7,400
04 Dec 19	2.61000 +0.02	2.61	2.54	2.58	14,030
03 Dec 19	2.59000 +0.01	2.59	2.59	2.59	0
02 Dec 19	2.58000 -0.05	2.68	2.58	2.68	1,675
29 Nov 19	2.63000 -0.02	2.66	2.58	2.60	25,000
28 Nov 19	2.65000 +0.01	2.65	2.60	2.61	7,122
27 Nov 19	2.64000 +0.04	2.64	2.58	2.58	4,998
26 Nov 19	2.60000 +0.03	2.60	2.60	2.60	60
25 Nov 19	2.57000 -0.07	2.68	2.54	2.68	10,060
22 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
21 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
20 Nov 19	2.64000 +0.00	2.69	2.64	2.69	2,500
19 Nov 19	2.64000 +0.00	2.64	2.64	2.64	0
18 Nov 19	2.64000 +0.01	2.64	2.64	2.64	0
15 Nov 19	2.63000 +0.02	2.66	2.56	2.56	608
14 Nov 19	2.61000 -0.03	2.61	2.61	2.61	0
13 Nov 19	2.64000 +0.00	2.64	2.60	2.62	3,010
12 Nov 19	2.64000 +0.00	2.69	2.59	2.60	3,295
11 Nov 19	2.64000 +0.01	2.64	2.60	2.60	700
08 Nov 19	2.63000 -0.01	2.63	2.63	2.63	0
07 Nov 19	2.64000 +0.04	2.70	2.53	2.57	12,000
06 Nov 19	2.60000 -0.01	2.60	2.60	2.60	0
05 Nov 19	2.61000 -0.05	2.62	2.54	2.56	9,338
04 Nov 19	2.66000 +0.00	2.66	2.61	2.62	3,450
01 Nov 19	2.66000 -0.03	2.66	2.58	2.58	1,000
31 Oct 19	2.69000 +0.03	2.69	2.62	2.62	5,299
30 Oct 19	2.66000 +0.00	2.66	2.66	2.66	0
29 Oct 19	2.66000 -0.02	2.66	2.66	2.66	0
28 Oct 19	2.68000 -0.05	2.73	2.64	2.64	565
25 Oct 19	2.73000 +0.04	2.73	2.65	2.65	2,283
24 Oct 19	2.69000 +0.00	2.69	2.69	2.69	0
23 Oct 19	2.69000 -0.07	2.72	2.69	2.72	3,600
22 Oct 19	2.76000 -0.02	2.76	2.76	2.76	0
21 Oct 19	2.78000 +0.01	2.78	2.78	2.78	0
18 Oct 19	2.77000 -0.05	2.85	2.77	2.80	9,950
17 Oct 19	2.82000 +0.14	2.82	2.59	2.59	18,254
16 Oct 19	2.68000 -0.06	2.68	2.64	2.64	1,500
15 Oct 19	2.74000 +0.02	2.80	2.74	2.78	2,500
14 Oct 19	2.72000 +0.00	2.72	2.72	2.72	0
11 Oct 19	2.72000 +0.07	2.80	2.64	2.64	6,166
10 Oct 19	2.65000 +0.09	2.65	2.49	2.49	8,540
09 Oct 19	2.56000 +0.01	2.56	2.49	2.49	385
08 Oct 19	2.55000 -0.01	2.59	2.55	2.59	3,000
07 Oct 19	2.56000 +0.02	2.56	2.56	2.56	0
04 Oct 19	2.54000 -0.01	2.54	2.49	2.50	4,000
02 Oct 19	2.55000 +0.02	2.55	2.50	2.50	2,791
01 Oct 19	2.53000 -0.03	2.53	2.50	2.50	200
30 Sep 19	2.56000 -0.01	2.56	2.50	2.50	800
27 Sep 19	2.57000 +0.06	2.60	2.55	2.60	2,000
26 Sep 19	2.51000 -0.03	2.51	2.45	2.46	3,250
25 Sep 19	2.54000 -0.08	2.54	2.45	2.54	16,200
24 Sep 19	2.62000 +0.01	2.62	2.55	2.56	2,000
23 Sep 19	2.61000 +0.01	2.61	2.61	2.61	400
20 Sep 19	2.60000 -0.02	2.68	2.55	2.68	4,150
19 Sep 19	2.62000 +0.00	2.62	2.62	2.62	0
18 Sep 19	2.62000 +0.01	2.62	2.62	2.62	0
17 Sep 19	2.61000 -0.02	2.61	2.61	2.61	0
16 Sep 19	2.63000 -0.03	2.63	2.55	2.56	4,700
13 Sep 19	2.66000 +0.03	2.70	2.62	2.70	1,400
12 Sep 19	2.63000 +0.00	2.63	2.63	2.63	0
11 Sep 19	2.63000 -0.01	2.72	2.56	2.72	1,754
10 Sep 19	2.64000 +0.00	2.70	2.58	2.65	6,500
09 Sep 19	2.64000 +0.00	2.67	2.61	2.67	6,642
06 Sep 19	2.64000 +0.01	2.64	2.59	2.59	3,600
05 Sep 19	2.63000 +0.00	2.65	2.63	2.65	700
04 Sep 19	2.63000 +0.05	2.65	2.60	2.60	2,400
03 Sep 19	2.58000 +0.00	2.58	2.58	2.58	0
02 Sep 19	2.58000 -0.04	2.58	2.58	2.58	0
30 Aug 19	2.62000 +0.01	2.62	2.62	2.62	0
29 Aug 19	2.61000 +0.07	2.61	2.58	2.58	4,000
28 Aug 19	2.54000 -0.01	2.54	2.54	2.54	0
27 Aug 19	2.55000 -0.07	2.60	2.55	2.60	3,966
26 Aug 19	2.62000 +0.00	2.62	2.56	2.56	1,086
23 Aug 19	2.62000 -0.03	2.62	2.62	2.62	0
22 Aug 19	2.65000 +0.05	2.65	2.56	2.58	6,600
21 Aug 19	2.60000 -0.07	2.73	2.58	2.73	16,020
20 Aug 19	2.67000 -0.02	2.69	2.58	2.61	7,100
19 Aug 19	2.69000 +0.06	2.69	2.64	2.66	2,200
16 Aug 19	2.63000 +0.00	2.63	2.63	2.63	0
15 Aug 19	2.63000 +0.00	2.63	2.60	2.61	9,285
14 Aug 19	2.63000 -0.07	2.70	2.60	2.70	11,200
13 Aug 19	2.70000 -0.06	2.88	2.70	2.88	6,727
12 Aug 19	2.76000 -0.06	2.80	2.73	2.73	4,495
09 Aug 19	2.82000 +0.08	2.82	2.81	2.81	1,000
08 Aug 19	2.74000 +0.07	2.74	2.73	2.73	800
07 Aug 19	2.67000 -0.02	2.67	2.63	2.64	4,000
06 Aug 19	2.69000 +0.07	2.69	2.60	2.69	5,408
05 Aug 19	2.62000 -0.07	2.77	2.58	2.77	9,854
02 Aug 19	2.69000 -0.11	2.75	2.69	2.74	7,000
01 Aug 19	2.80000 -0.02	2.89	2.80	2.89	200
31 Jul 19	2.82000 +0.04	2.85	2.82	2.83	2,500
30 Jul 19	2.78000 +0.00	2.78	2.75	2.75	3,190
29 Jul 19	2.78000 -0.03	2.92	2.75	2.90	24,510
26 Jul 19	2.81000 +0.02	2.83	2.81	2.83	1,250
25 Jul 19	2.79000 -0.04	2.80	2.79	2.80	2,470
24 Jul 19	2.83000 +0.01	2.83	2.83	2.83	0
23 Jul 19	2.82000 +0.02	2.85	2.80	2.80	3,940
22 Jul 19	2.80000 +0.01	2.80	2.80	2.80	0
19 Jul 19	2.79000 -0.08	2.84	2.79	2.84	13,254
18 Jul 19	2.87000 +0.02	3.04	2.83	2.96	27,905
17 Jul 19	2.85000 +0.04	2.85	2.85	2.85	1,000
16 Jul 19	2.81000 -0.01	2.82	2.80	2.82	4,500
15 Jul 19	2.82000 +0.06	2.82	2.72	2.72	60
12 Jul 19	2.76000 -0.06	2.80	2.72	2.77	8,799
11 Jul 19	2.82000 +0.01	2.82	2.77	2.77	250
10 Jul 19	2.81000 +0.00	2.81	2.73	2.78	3,123
09 Jul 19	2.81000 +0.03	2.81	2.78	2.78	400
08 Jul 19	2.78000 -0.03	2.80	2.75	2.77	14,833
05 Jul 19	2.81000 +0.05	2.84	2.80	2.84	9,230
04 Jul 19	2.76000 +0.05	2.79	2.76	2.76	3,500
03 Jul 19	2.71000 -0.08	2.75	2.71	2.75	2,764
02 Jul 19	2.79000 +0.02	2.79	2.78	2.78	6,000
01 Jul 19	2.77000 +0.05	2.84	2.68	2.77	12,026
28 Jun 19	2.72000 +0.09	2.73	2.60	2.60	9,515
27 Jun 19	2.63000 +0.01	2.66	2.63	2.66	1,600
26 Jun 19	2.62000 +0.04	2.63	2.60	2.60	7,400
25 Jun 19	2.58000 -0.01	2.58	2.58	2.58	0
24 Jun 19	2.59000 -0.01	2.59	2.59	2.59	0
21 Jun 19	2.60000 -0.03	2.62	2.60	2.60	3,450
20 Jun 19	2.63000 +0.01	2.63	2.60	2.60	2,800
19 Jun 19	2.62000 +0.06	2.65	2.60	2.60	3,600
18 Jun 19	2.56000 -0.01	2.66	2.51	2.61	10,551
17 Jun 19	2.57000 +0.12	2.72	2.50	2.50	17,708
14 Jun 19	2.45000 +0.04	2.48	2.45	2.45	11,020
13 Jun 19	2.41000 -0.03	2.43	2.41	2.43	350
12 Jun 19	2.44000 +0.16	2.44	2.25	2.30	24,166
11 Jun 19	2.28000 -0.03	2.30	2.28	2.30	714
07 Jun 19	2.31000 +0.00	2.31	2.26	2.26	2,000
06 Jun 19	2.31000 +0.03	2.31	2.25	2.27	5,000
05 Jun 19	2.28000 -0.04	2.28	2.26	2.26	8,070
04 Jun 19	2.32000 -0.04	2.34	2.28	2.34	6,301
03 Jun 19	2.36000 +0.01	2.47	2.32	2.32	11,415
31 May 19	2.35000 +0.01	2.35	2.25	2.29	29,265
30 May 19	2.34000 +0.00	2.34	2.34	2.34	0
29 May 19	2.34000 -0.03	2.40	2.34	2.35	5,300
28 May 19	2.37000 +0.04	2.39	2.35	2.39	2,500
27 May 19	2.33000 +0.00	2.38	2.33	2.38	1,300
24 May 19	2.33000 +0.04	2.38	2.29	2.29	7,800
23 May 19	2.29000 -0.02	2.29	2.26	2.26	500
22 May 19	2.31000 -0.02	2.31	2.28	2.28	600
21 May 19	2.33000 +0.00	2.33	2.33	2.33	0
20 May 19	2.33000 -0.02	2.35	2.29	2.33	5,717
17 May 19	2.35000 -0.01	2.35	2.35	2.35	0
16 May 19	2.36000 +0.00	2.36	2.32	2.36	420
15 May 19	2.36000 +0.00	2.36	2.36	2.36	0
14 May 19	2.36000 +0.00	2.39	2.36	2.39	1,000
13 May 19	2.36000 -0.01	2.39	2.36	2.39	841
10 May 19	2.37000 +0.01	2.37	2.33	2.33	145
09 May 19	2.36000 -0.02	2.40	2.33	2.35	9,841
08 May 19	2.38000 +0.01	2.40	2.38	2.39	1,000
07 May 19	2.37000 -0.03	2.37	2.34	2.34	1,000
06 May 19	2.40000 -0.03	2.40	2.31	2.35	4,540
03 May 19	2.43000 +0.03	2.45	2.43	2.45	2,500
02 May 19	2.40000 -0.04	2.46	2.40	2.44	2,700
30 Apr 19	2.44000 -0.02	2.49	2.35	2.46	16,000
29 Apr 19	2.46000 +0.13	2.46	2.34	2.38	17,402
26 Apr 19	2.33000 -0.12	2.44	2.33	2.44	12,924
25 Apr 19	2.45000 +0.10	2.45	2.34	2.35	16,629
24 Apr 19	2.35000 +0.03	2.35	2.30	2.34	4,608
23 Apr 19	2.32000 +0.07	2.49	2.32	2.36	157,975
18 Apr 19	2.25000 -0.03	2.25	2.21	2.22	5,125
17 Apr 19	2.28000 +0.01	2.28	2.19	2.19	2
16 Apr 19	2.27000 +0.00	2.27	2.27	2.27	0
15 Apr 19	2.27000 -0.01	2.27	2.19	2.19	52
12 Apr 19	2.28000 -0.02	2.35	2.25	2.34	25,159
11 Apr 19	2.30000 +0.00	2.30	2.25	2.25	51
10 Apr 19	2.30000 +0.00	2.35	2.25	2.35	1,023
09 Apr 19	2.30000 -0.01	2.30	2.30	2.30	0
08 Apr 19	2.31000 +0.01	2.31	2.27	2.27	180
05 Apr 19	2.30000 +0.00	2.35	2.27	2.33	6,092
04 Apr 19	2.30000 +0.04	2.35	2.27	2.27	188
03 Apr 19	2.26000 -0.11	2.30	2.26	2.26	15,709
02 Apr 19	2.37000 +0.06	2.43	2.33	2.34	1,482
01 Apr 19	2.31000 +0.05	2.42	2.23	2.33	7,058
29 Mar 19	2.26000 +0.03	2.29	2.21	2.21	523
28 Mar 19	2.23000 -0.02	2.23	2.19	2.19	188
27 Mar 19	2.25000 +0.03	2.27	2.24	2.24	3,000
26 Mar 19	2.22000 +0.04	2.22	2.14	2.14	1,147
25 Mar 19	2.18000 -0.02	2.24	2.18	2.24	200
22 Mar 19	2.20000 +0.08	2.24	2.16	2.16	4,500
21 Mar 19	2.12000 -0.10	2.20	2.12	2.19	7,184
20 Mar 19	2.22000 -0.08	2.33	2.19	2.33	5,116
19 Mar 19	2.30000 +0.03	2.30	2.30	2.30	0
18 Mar 19	2.27000 -0.01	2.32	2.22	2.22	584
15 Mar 19	2.28000 +0.00	2.28	2.22	2.22	4,502
14 Mar 19	2.28000 +0.00	2.28	2.28	2.28	0
13 Mar 19	2.28000 -0.01	2.28	2.28	2.28	0
12 Mar 19	2.29000 -0.03	2.39	2.23	2.37	11,021
11 Mar 19	2.32000 +0.10	2.34	2.23	2.23	2,429
08 Mar 19	2.22000 -0.01	2.34	2.19	2.19	20,612
07 Mar 19	2.23000 -0.02	2.23	2.23	2.23	0
06 Mar 19	2.25000 -0.01	2.27	2.18	2.20	3,078
05 Mar 19	2.26000 -0.03	2.26	2.21	2.25	4,897
04 Mar 19	2.29000 +0.03	2.32	2.24	2.24	32,578
01 Mar 19	2.26000 +0.00	2.28	2.20	2.28	4,918
28 Feb 19	2.26000 -0.02	2.34	2.23	2.28	5,900
27 Feb 19	2.28000 -0.02	2.33	2.23	2.23	1,876
26 Feb 19	2.30000 +0.00	2.30	2.23	2.24	5,504
25 Feb 19	2.30000 -0.02	2.30	2.30	2.30	0
22 Feb 19	2.32000 +0.01	2.35	2.29	2.35	4,480
21 Feb 19	2.31000 +0.21	2.37	2.17	2.17	25,153
20 Feb 19	2.10000 -0.07	2.16	2.08	2.15	6,833
19 Feb 19	2.17000 +0.00	2.17	2.17	2.17	66
18 Feb 19	2.17000 -0.07	2.20	2.17	2.20	2,793
15 Feb 19	2.24000 +0.05	2.28	2.07	2.17	13,898
14 Feb 19	2.19000 -0.37	2.57	2.06	2.57	35,269
13 Feb 19	2.56000 +0.01	2.60	2.50	2.50	11,865
12 Feb 19	2.55000 +0.00	2.55	2.55	2.55	0
11 Feb 19	2.55000 +0.00	2.60	2.55	2.60	1,000
08 Feb 19	2.55000 +0.07	2.60	2.45	2.45	4,508
07 Feb 19	2.48000 -0.03	2.60	2.48	2.51	2,392
06 Feb 19	2.51000 +0.01	2.51	2.46	2.50	1,931
05 Feb 19	2.50000 -0.06	2.60	2.49	2.59	3,359
04 Feb 19	2.56000 -0.06	2.56	2.53	2.56	1,046
01 Feb 19	2.62000 -0.01	2.67	2.56	2.67	3,190
31 Jan 19	2.63000 -0.01	2.67	2.60	2.67	129
30 Jan 19	2.64000 +0.02	2.64	2.56	2.57	3,442
29 Jan 19	2.62000 +0.07	2.62	2.58	2.60	5,574
28 Jan 19	2.55000 +0.01	2.60	2.55	2.60	190
25 Jan 19	2.54000 +0.04	2.54	2.54	2.54	0
24 Jan 19	2.50000 -0.07	2.50	2.50	2.50	0
23 Jan 19	2.57000 +0.05	2.57	2.57	2.57	0
22 Jan 19	2.52000 +0.04	2.59	2.52	2.53	8,641
21 Jan 19	2.48000 -0.02	2.54	2.48	2.54	750
18 Jan 19	2.50000 +0.12	2.52	2.45	2.45	8,167
17 Jan 19	2.38000 -0.01	2.44	2.38	2.43	1,509
16 Jan 19	2.39000 +0.00	2.44	2.35	2.35	5,012
15 Jan 19	2.39000 -0.03	2.44	2.33	2.33	800
14 Jan 19	2.42000 +0.04	2.42	2.35	2.38	3,898
11 Jan 19	2.38000 -0.02	2.38	2.38	2.38	0
10 Jan 19	2.40000 +0.07	2.43	2.36	2.39	4,583
09 Jan 19	2.33000 +0.06	2.33	2.21	2.21	2,858
08 Jan 19	2.27000 -0.05	2.27	2.21	2.25	2,308
07 Jan 19	2.32000 -0.08	2.39	2.25	2.36	16,616
04 Jan 19	2.40000 +0.11	2.40	2.34	2.34	4,363
03 Jan 19	2.29000 +0.01	2.34	2.29	2.34	25
02 Jan 19	2.28000 -0.19	2.38	2.17	2.22	26,398
28 Dec 18	2.47000 +0.41	2.47	2.08	2.08	33,860
27 Dec 18	2.06000 -0.22	2.22	1.97	2.20	34,954
21 Dec 18	2.28000 -0.11	2.45	2.18	2.45	4,938
20 Dec 18	2.39000 -0.03	2.39	2.34	2.34	1,117
19 Dec 18	2.42000 +0.04	2.42	2.36	2.38	1,802
18 Dec 18	2.38000 -0.03	2.38	2.38	2.38	882
17 Dec 18	2.41000 +0.04	2.45	2.37	2.40	3,756
14 Dec 18	2.37000 +0.07	2.40	2.37	2.38	6,217
13 Dec 18	2.30000 +0.02	2.30	2.20	2.20	3,697
12 Dec 18	2.28000 -0.05	2.29	2.19	2.25	1,629
11 Dec 18	2.33000 +0.04	2.34	2.17	2.23	6,485
10 Dec 18	2.29000 -0.19	2.46	2.20	2.41	19,059
07 Dec 18	2.48000 -0.07	2.55	2.48	2.55	30
06 Dec 18	2.55000 -0.03	2.62	2.55	2.62	250
05 Dec 18	2.58000 +0.00	2.58	2.50	2.50	2,010
04 Dec 18	2.58000 +0.00	2.62	2.58	2.62	190
03 Dec 18	2.58000 +0.02	2.65	2.50	2.62	11,865
30 Nov 18	2.56000 +0.01	2.56	2.51	2.51	4,019
29 Nov 18	2.55000 -0.01	2.60	2.53	2.53	3,534
28 Nov 18	2.56000 +0.03	2.60	2.56	2.60	225
27 Nov 18	2.53000 -0.08	2.66	2.53	2.60	3,115
26 Nov 18	2.61000 -0.04	2.68	2.56	2.56	98
23 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
22 Nov 18	2.65000 +0.12	2.65	2.61	2.61	600
21 Nov 18	2.53000 -0.04	2.55	2.53	2.55	200
20 Nov 18	2.57000 -0.04	2.65	2.57	2.63	404
19 Nov 18	2.61000 +0.01	2.68	2.58	2.58	8,679
16 Nov 18	2.60000 -0.02	2.60	2.60	2.60	100
15 Nov 18	2.62000 -0.01	2.65	2.60	2.60	1,644
14 Nov 18	2.63000 +0.12	2.63	2.56	2.63	3,432
13 Nov 18	2.51000 -0.10	2.56	2.51	2.56	1,000
12 Nov 18	2.61000 -0.05	2.63	2.60	2.63	1,671
09 Nov 18	2.66000 +0.01	2.69	2.66	2.69	100
08 Nov 18	2.65000 +0.02	2.70	2.60	2.65	1,619
07 Nov 18	2.63000 +0.00	2.65	2.63	2.65	105
06 Nov 18	2.63000 +0.12	2.70	2.54	2.54	2,547
05 Nov 18	2.51000 +0.01	2.55	2.47	2.55	240
02 Nov 18	2.50000 -0.02	2.51	2.38	2.48	2,610
01 Nov 18	2.52000 +0.01	2.55	2.48	2.48	659
31 Oct 18	2.51000 +0.06	2.51	2.40	2.40	2,461
30 Oct 18	2.45000 +0.02	2.51	2.40	2.48	14,515
29 Oct 18	2.43000 -0.12	2.55	2.35	2.50	27,506
26 Oct 18	2.55000 -0.17	2.70	2.44	2.66	8,319
25 Oct 18	2.72000 +0.01	2.78	2.65	2.65	1,289
24 Oct 18	2.71000 -0.16	2.89	2.70	2.89	6,332
23 Oct 18	2.87000 -0.07	2.91	2.81	2.91	7,667
22 Oct 18	2.94000 -0.01	3.02	2.94	3.02	3,193
19 Oct 18	2.95000 +0.00	2.95	2.90	2.90	33
18 Oct 18	2.95000 +0.03	2.95	2.88	2.90	556
17 Oct 18	2.92000 -0.13	3.00	2.90	3.00	3,457
16 Oct 18	3.05000 +0.14	3.11	2.86	2.95	9,069
15 Oct 18	2.91000 +0.12	2.96	2.85	2.85	4,878
12 Oct 18	2.79000 -0.07	3.01	2.79	3.01	155
11 Oct 18	2.86000 -0.14	2.95	2.66	2.74	15,107
10 Oct 18	3.00000 -0.12	3.15	2.90	3.06	12,250
09 Oct 18	3.12000 +0.04	3.15	3.02	3.08	20,673
08 Oct 18	3.08000 +0.00	3.20	3.08	3.15	2,470
05 Oct 18	3.08000 -0.03	3.11	3.06	3.11	1,820
04 Oct 18	3.11000 +0.01	3.16	3.06	3.10	4,693
02 Oct 18	3.10000 +0.07	3.16	3.07	3.07	1,038
01 Oct 18	3.03000 -0.08	3.21	3.01	3.21	17,586
28 Sep 18	3.11000 -0.06	3.24	3.11	3.12	2,097
27 Sep 18	3.17000 -0.14	3.29	3.10	3.29	14,974
26 Sep 18	3.31000 +0.04	3.35	3.20	3.35	5,875
25 Sep 18	3.27000 -0.20	3.47	3.27	3.40	7,634
24 Sep 18	3.47000 +0.05	3.48	3.41	3.48	5,504
21 Sep 18	3.42000 +0.06	3.48	3.35	3.35	1,813
20 Sep 18	3.36000 +0.00	3.42	3.36	3.36	605
19 Sep 18	3.36000 +0.00	3.40	3.36	3.38	672
18 Sep 18	3.36000 +0.00	3.36	3.35	3.35	1,150
17 Sep 18	3.36000 -0.06	3.43	3.36	3.42	1,355
14 Sep 18	3.42000 +0.04	3.42	3.42	3.42	0
13 Sep 18	3.38000 +0.00	3.39	3.35	3.39	734
12 Sep 18	3.38000 +0.01	3.38	3.35	3.38	1,396
11 Sep 18	3.37000 -0.06	3.40	3.37	3.40	241
10 Sep 18	3.43000 +0.09	3.46	3.37	3.44	6,574
07 Sep 18	3.34000 +0.04	3.38	3.28	3.28	8,032
06 Sep 18	3.30000 +0.02	3.32	3.26	3.26	9,783
05 Sep 18	3.28000 -0.05	3.30	3.05	3.25	32,474
04 Sep 18	3.33000 -0.13	3.42	3.33	3.42	6,150
03 Sep 18	3.46000 -0.11	3.54	3.37	3.51	35,830
31 Aug 18	3.57000 +0.01	3.60	3.50	3.56	5,224
30 Aug 18	3.56000 -0.10	3.62	3.52	3.62	5,146
29 Aug 18	3.66000 +0.01	3.68	3.66	3.68	30
28 Aug 18	3.65000 -0.06	3.74	3.56	3.74	12,608
27 Aug 18	3.71000 -0.03	3.74	3.66	3.67	4,141
24 Aug 18	3.74000 +0.02	3.81	3.67	3.70	7,329
23 Aug 18	3.72000 +0.00	3.82	3.71	3.82	3,006
22 Aug 18	3.72000 -0.05	3.76	3.72	3.76	2,247
21 Aug 18	3.77000 -0.02	3.80	3.77	3.80	2,820
20 Aug 18	3.79000 +0.05	3.87	3.68	3.79	6,931
17 Aug 18	3.74000 +0.04	3.75	3.74	3.75	100
16 Aug 18	3.70000 -0.08	3.82	3.70	3.80	3,279
15 Aug 18	3.78000 +0.04	3.80	3.60	3.79	25,966
14 Aug 18	3.74000 -0.01	3.87	3.70	3.72	5,103
13 Aug 18	3.75000 +0.01	3.78	3.70	3.70	1,140
10 Aug 18	3.74000 -0.07	3.82	3.63	3.79	20,397
09 Aug 18	3.81000 -0.04	3.90	3.81	3.90	589
08 Aug 18	3.85000 -0.02	3.93	3.83	3.85	6,624
07 Aug 18	3.87000 -0.02	3.94	3.86	3.94	1,276
06 Aug 18	3.89000 -0.02	3.95	3.81	3.95	2,523
03 Aug 18	3.91000 +0.03	3.99	3.86	3.89	14,210
02 Aug 18	3.88000 -0.01	3.90	3.82	3.82	3,314
01 Aug 18	3.89000 -0.06	3.93	3.85	3.89	6,835
31 Jul 18	3.95000 +0.00	4.00	3.90	3.95	4,344
30 Jul 18	3.95000 -0.14	4.05	3.95	4.05	21,561
27 Jul 18	4.09000 +0.20	4.09	3.90	3.90	10,441
26 Jul 18	3.89000 +0.17	3.90	3.84	3.85	11,488
25 Jul 18	3.72000 -0.08	3.84	3.72	3.78	1,159
24 Jul 18	3.80000 -0.02	3.90	3.80	3.90	8,212
23 Jul 18	3.82000 +0.00	4.03	3.82	4.03	8,451
20 Jul 18	3.82000 -0.15	4.01	3.82	3.99	2,554
19 Jul 18	3.97000 +0.05	3.97	3.86	3.92	4,300
18 Jul 18	3.92000 +0.08	3.93	3.89	3.89	5,406
17 Jul 18	3.84000 -0.09	3.93	3.81	3.93	2,620
16 Jul 18	3.93000 +0.03	3.95	3.77	3.84	2,575
13 Jul 18	3.90000 +0.30	3.90	3.59	3.59	3,454
12 Jul 18	3.60000 +0.00	3.65	3.57	3.58	8,952
11 Jul 18	3.60000 +0.04	3.61	3.55	3.60	333
10 Jul 18	3.56000 -0.04	3.67	3.55	3.65	1,843
09 Jul 18	3.59500 -0.04	3.65	3.60	3.63	9,087
06 Jul 18	3.63000 +0.00	3.68	3.56	3.68	3,497
05 Jul 18	3.63000 -0.08	3.71	3.51	3.71	20,689
04 Jul 18	3.71000 +0.05	3.79	3.66	3.78	2,562
03 Jul 18	3.66000 -0.01	3.76	3.66	3.72	3,969
02 Jul 18	3.67000 +0.02	3.70	3.53	3.53	3,854
29 Jun 18	3.65000 +0.03	3.65	3.55	3.55	2,700
28 Jun 18	3.62000 -0.10	3.84	3.58	3.84	7,873
27 Jun 18	3.72000 -0.11	3.87	3.59	3.87	19,947
26 Jun 18	3.83000 -0.05	3.85	3.81	3.85	5,355
25 Jun 18	3.88000 +0.04	3.93	3.87	3.93	7,995
22 Jun 18	3.84000 -0.15	3.98	3.81	3.98	10,656
21 Jun 18	3.99000 +0.05	4.03	3.95	4.03	1,968
20 Jun 18	3.94500 +0.02	3.98	3.88	3.88	8,560
19 Jun 18	3.92500 -0.10	3.99	3.89	3.91	1,858
18 Jun 18	4.02000 -0.07	4.06	4.00	4.00	5,388
15 Jun 18	4.09000 +0.04	4.09	4.05	4.05	444
14 Jun 18	4.05000 +0.08	4.07	4.00	4.00	1,323
13 Jun 18	3.97000 -0.07	4.09	3.97	4.09	1,325
12 Jun 18	4.04000 -0.03	4.07	4.01	4.01	400
11 Jun 18	4.07000 +0.01	4.07	4.06	4.06	383
08 Jun 18	4.06000 +0.00	4.07	4.01	4.07	510
07 Jun 18	4.06000 -0.03	4.07	4.05	4.07	428
06 Jun 18	4.09000 -0.05	4.16	3.96	4.16	5,110
05 Jun 18	4.14000 -0.01	4.19	4.09	4.09	13,135
04 Jun 18	4.15000 +0.16	4.15	3.98	3.99	31,500
01 Jun 18	3.99000 +0.14	4.04	3.90	3.90	9,383
31 May 18	3.85000 -0.08	3.95	3.83	3.95	5,183
30 May 18	3.93000 +0.06	3.93	3.92	3.92	363
29 May 18	3.87000 -0.04	3.92	3.87	3.92	2,281
28 May 18	3.91000 +0.06	3.91	3.77	3.85	16,216
25 May 18	3.85000 +0.02	3.85	3.78	3.84	903
24 May 18	3.83000 +0.08	3.84	3.80	3.84	325
23 May 18	3.75000 -0.12	3.86	3.75	3.85	2,578
22 May 18	3.87000 +0.02	3.95	3.85	3.94	8,865
18 May 18	3.85000 +0.00	3.99	3.85	3.86	1,597
17 May 18	3.85000 +0.02	3.94	3.85	3.85	1,141
16 May 18	3.83000 -0.09	3.95	3.83	3.90	12,108
15 May 18	3.92000 +0.08	3.98	3.85	3.85	3,974
14 May 18	3.84000 +0.06	3.85	3.75	3.80	8,145
11 May 18	3.78000 -0.02	3.87	3.78	3.86	7,301
10 May 18	3.80000 +0.13	3.91	3.65	3.65	20,394
09 May 18	3.67000 -0.01	3.70	3.64	3.69	2,910
08 May 18	3.68000 -0.02	3.78	3.64	3.65	8,374
07 May 18	3.70000 +0.11	3.75	3.59	3.59	9,726
04 May 18	3.59000 +0.03	3.64	3.55	3.55	2,089
03 May 18	3.56000 -0.08	3.63	3.53	3.61	7,411
02 May 18	3.64000 -0.06	3.74	3.64	3.74	1,771
30 Apr 18	3.70000 -0.04	3.80	3.62	3.80	12,561
27 Apr 18	3.74000 +0.01	3.74	3.68	3.71	3,130
26 Apr 18	3.73000 +0.01	3.82	3.73	3.78	7,008
25 Apr 18	3.72000 -0.08	3.77	3.67	3.75	5,338
24 Apr 18	3.80000 +0.00	3.80	3.79	3.79	2,675
23 Apr 18	3.80000 -0.07	3.84	3.80	3.84	2,289
20 Apr 18	3.87000 +0.02	3.87	3.87	3.87	0
19 Apr 18	3.85000 -0.02	3.85	3.80	3.85	4,314
18 Apr 18	3.87000 +0.15	3.90	3.78	3.83	20,266
17 Apr 18	3.72000 +0.03	3.73	3.72	3.72	350
16 Apr 18	3.69000 -0.04	3.75	3.69	3.75	200
13 Apr 18	3.73000 +0.05	3.74	3.70	3.70	14,984
12 Apr 18	3.68000 +0.04	3.69	3.64	3.64	6,358
11 Apr 18	3.64000 -0.06	3.70	3.61	3.70	1,367
10 Apr 18	3.70000 +0.02	3.74	3.70	3.74	5,255
09 Apr 18	3.68000 -0.03	3.74	3.61	3.61	9,043
06 Apr 18	3.71000 +0.06	3.72	3.60	3.60	7,200
05 Apr 18	3.65000 +0.27	3.74	3.48	3.48	12,580
04 Apr 18	3.38000 -0.06	3.50	3.38	3.50	8,457
03 Apr 18	3.44000 -0.03	3.52	3.40	3.52	8,828
29 Mar 18	3.47000 +0.17	3.47	3.37	3.40	15,446
28 Mar 18	3.30000 -0.13	3.42	3.08	3.40	118,607
27 Mar 18	3.43000 -0.25	3.62	3.41	3.62	69,886
26 Mar 18	3.68000 -0.01	3.72	3.55	3.72	67,000
23 Mar 18	3.69000 -0.03	3.74	3.56	3.61	13,442
22 Mar 18	3.72000 +0.05	3.80	3.61	3.74	8,467
21 Mar 18	3.67000 -0.08	3.81	3.65	3.81	8,768
20 Mar 18	3.75000 -0.05	3.92	3.72	3.81	12,517
19 Mar 18	3.80000 +0.12	3.80	3.64	3.64	17,966
16 Mar 18	3.68000 -0.07	3.71	3.68	3.70	1,750
15 Mar 18	3.75000 -0.01	3.83	3.70	3.73	2,194
14 Mar 18	3.76000 +0.04	3.81	3.70	3.70	4,182
13 Mar 18	3.72000 -0.10	3.83	3.72	3.83	5,400
12 Mar 18	3.82000 +0.01	3.89	3.81	3.81	6,359
09 Mar 18	3.81000 -0.03	3.81	3.81	3.81	0
08 Mar 18	3.84000 +0.06	3.86	3.78	3.84	11,085
07 Mar 18	3.78000 +0.09	3.79	3.70	3.70	6,709
06 Mar 18	3.69000 -0.01	3.85	3.69	3.80	13,594
05 Mar 18	3.70000 +0.10	3.86	3.61	3.61	1,632
02 Mar 18	3.60000 -0.18	3.83	3.58	3.78	28,742
01 Mar 18	3.78000 -0.11	3.90	3.78	3.90	2,870
28 Feb 18	3.89000 +0.00	3.91	3.84	3.88	5,075
27 Feb 18	3.89000 +0.12	3.94	3.78	3.78	14,698
26 Feb 18	3.77000 -0.02	3.84	3.77	3.84	1,780
23 Feb 18	3.79000 +0.02	3.80	3.79	3.80	400
22 Feb 18	3.77000 -0.01	3.77	3.75	3.75	12,255
21 Feb 18	3.78000 -0.04	3.82	3.75	3.76	8,196
20 Feb 18	3.82000 +0.00	3.84	3.78	3.78	758
19 Feb 18	3.82000 +0.02	3.83	3.77	3.77	2,200
16 Feb 18	3.80000 +0.05	3.94	3.77	3.77	8,545
15 Feb 18	3.75000 -0.06	3.85	3.75	3.78	5,392
14 Feb 18	3.81000 +0.03	3.81	3.76	3.78	53,625
13 Feb 18	3.78000 -0.05	3.84	3.78	3.83	35,956
12 Feb 18	3.83000 +0.01	3.88	3.81	3.83	11,841
09 Feb 18	3.82000 -0.11	3.97	3.79	3.97	16,319
08 Feb 18	3.93000 -0.03	3.99	3.93	3.98	4,608
07 Feb 18	3.96000 +0.12	4.02	3.84	3.93	17,088
06 Feb 18	3.84000 -0.05	3.89	3.56	3.76	69,811
05 Feb 18	3.89000 -0.09	3.95	3.78	3.90	56,172
02 Feb 18	3.98000 +0.00	4.07	3.89	4.07	5,281
01 Feb 18	3.98000 -0.02	4.07	3.84	3.85	71,959
31 Jan 18	4.00000 -0.16	4.19	4.00	4.19	19,824
30 Jan 18	4.16000 -0.12	4.30	4.15	4.30	15,980
29 Jan 18	4.28000 -0.02	4.41	4.26	4.41	17,486
26 Jan 18	4.30000 +0.08	4.34	4.20	4.33	30,119
25 Jan 18	4.22000 -0.19	4.41	4.20	4.40	20,089
24 Jan 18	4.41000 +0.07	4.57	4.32	4.32	45,704
23 Jan 18	4.34000 -0.06	4.46	4.30	4.46	24,427
22 Jan 18	4.40000 +0.20	4.48	4.14	4.25	46,734
19 Jan 18	4.20000 -0.10	4.42	4.16	4.31	30,789
18 Jan 18	4.30000 +0.46	4.39	3.89	3.91	46,052
17 Jan 18	3.84000 -0.06	3.91	3.84	3.86	17,765
16 Jan 18	3.90000 -0.05	3.96	3.85	3.85	7,579
15 Jan 18	3.95000 +0.04	4.09	3.93	3.95	36,211
12 Jan 18	3.91000 -0.01	3.99	3.75	3.85	45,171
11 Jan 18	3.92000 -0.09	4.00	3.83	3.97	21,487
10 Jan 18	4.01000 -0.08	4.09	3.96	4.06	38,694
09 Jan 18	4.09000 +0.03	4.14	4.01	4.01	17,943
08 Jan 18	4.06000 +0.11	4.20	4.04	4.05	55,988
05 Jan 18	3.95000 +0.22	3.95	3.79	3.79	5,241
04 Jan 18	3.73000 +0.17	3.80	3.67	3.69	9,111
03 Jan 18	3.56000 -0.12	3.78	3.52	3.68	80,720
02 Jan 18	3.68000 +0.19	3.90	3.45	3.45	18,419
29 Dec 17	3.49000 +0.08	3.49	3.38	3.38	11,872
28 Dec 17	3.41000 +0.01	3.45	3.38	3.38	10,089
27 Dec 17	3.39900 -0.04	3.48	3.37	3.45	13,330
22 Dec 17	3.44000 +0.09	3.48	3.35	3.35	60,425
21 Dec 17	3.35000 +0.04	3.35	3.31	3.35	2,979
20 Dec 17	3.31000 +0.04	3.31	3.29	3.30	79,124
19 Dec 17	3.27000 +0.04	3.28	3.20	3.27	25,802
18 Dec 17	3.23500 -0.02	3.28	3.20	3.28	25,810
15 Dec 17	3.25200 +0.01	3.32	3.20	3.30	58,515
14 Dec 17	3.24300 -0.05	3.32	3.24	3.27	12,710
13 Dec 17	3.29500 +0.01	3.30	3.29	3.30	5,449
12 Dec 17	3.29000 -0.01	3.32	3.28	3.30	3,071
11 Dec 17	3.30000 +0.04	3.35	3.29	3.30	15,355
08 Dec 17	3.25500 -0.02	3.30	3.16	3.30	85,487
07 Dec 17	3.28000 -0.01	3.30	3.28	3.30	32,982
06 Dec 17	3.29000 +0.01	3.30	3.25	3.30	11,217
05 Dec 17	3.28000 -0.03	3.35	3.25	3.35	18,940
04 Dec 17	3.31300 +0.05	3.35	3.30	3.30	7,435
01 Dec 17	3.26600 -0.02	3.45	3.27	3.30	53,932
30 Nov 17	3.29000 -0.06	3.35	3.21	3.35	6,898
29 Nov 17	3.34700 +0.03	3.35	3.29	3.33	15,680
28 Nov 17	3.31600 +0.00	3.34	3.20	3.34	24,513
27 Nov 17	3.31800 +0.07	3.32	3.27	3.30	17,336
24 Nov 17	3.25000 +0.05	3.30	3.16	3.20	42,428
23 Nov 17	3.20500 +0.00	3.20	3.20	3.20	0
22 Nov 17	3.20300 -0.03	3.23	3.18	3.23	18,673
21 Nov 17	3.23000 +0.04	3.30	3.16	3.30	12,904
20 Nov 17	3.19000 -0.14	3.30	3.18	3.29	29,249
17 Nov 17	3.32800 +0.04	3.36	3.15	3.34	29,962
16 Nov 17	3.28900 -0.04	3.35	3.27	3.35	22,138
15 Nov 17	3.32900 +0.17	3.35	3.15	3.20	33,887
14 Nov 17	3.15600 -0.05	3.34	3.16	3.18	68,014
13 Nov 17	3.20500 +0.05	3.40	3.15	3.16	85,685
10 Nov 17	3.15600 -0.21	3.40	3.05	3.37	35,010
09 Nov 17	3.36500 -0.05	3.42	3.35	3.42	7,633
08 Nov 17	3.41700 +0.05	3.48	3.42	3.43	18,357
07 Nov 17	3.37000 -0.05	3.45	3.25	3.44	29,315
06 Nov 17	3.42000 -0.02	3.49	3.36	3.43	39,472
03 Nov 17	3.43700 +0.04	3.44	3.44	3.44	6,028
02 Nov 17	3.40000 -0.03	3.49	3.35	3.39	21,526
01 Nov 17	3.43100 +0.25	3.44	3.19	3.25	37,000
30 Oct 17	3.17700 -0.12	3.28	3.10	3.27	23,157
27 Oct 17	3.30000 +0.05	3.30	3.25	3.25	4,295
26 Oct 17	3.25000 +0.00	3.35	3.25	3.29	40,937
25 Oct 17	3.25000 +0.04	3.35	3.17	3.17	47,571
24 Oct 17	3.21000 +0.08	3.25	3.11	3.15	17,540
23 Oct 17	3.12600 +0.01	3.15	3.11	3.15	16,545
20 Oct 17	3.12000 -0.01	3.18	3.11	3.18	7,040
19 Oct 17	3.12500 -0.14	3.32	3.06	3.29	64,997
18 Oct 17	3.26600 +0.01	3.44	3.22	3.25	45,443
17 Oct 17	3.25400 -0.04	3.44	3.25	3.31	60,326
16 Oct 17	3.29700 +0.24	3.30	3.10	3.23	158,555
13 Oct 17	3.05900 -0.01	3.06	3.02	3.05	5,511
12 Oct 17	3.06500 -0.07	3.19	3.05	3.16	57,269
11 Oct 17	3.13500 +0.08	3.17	3.03	3.05	27,160
10 Oct 17	3.06000 +0.08	3.14	2.95	2.99	50,657
09 Oct 17	2.97800 +0.08	3.03	2.95	3.03	7,993
06 Oct 17	2.90100 -0.05	3.06	2.89	3.00	10,552
05 Oct 17	2.95500 -0.03	3.03	2.95	3.00	10,159
04 Oct 17	2.98500 -0.07	3.06	2.88	3.05	30,904
02 Oct 17	3.05000 +0.12	3.08	2.91	2.91	41,051
29 Sep 17	2.93000 +0.18	2.94	2.78	2.78	16,693
28 Sep 17	2.74800 +0.03	2.79	2.70	2.70	15,285
27 Sep 17	2.71400 +0.06	2.74	2.65	2.65	10,900
26 Sep 17	2.65500 +0.00	2.70	2.65	2.66	18,179
25 Sep 17	2.65300 +0.03	2.73	2.65	2.67	6,722
22 Sep 17	2.62000 -0.01	2.73	2.62	2.65	2,340
21 Sep 17	2.62500 +0.09	2.63	2.53	2.53	21,981
20 Sep 17	2.53600 +0.00	2.60	2.50	2.58	18,198
19 Sep 17	2.54000 +0.02	2.54	2.53	2.53	150
18 Sep 17	2.51500 +0.03	2.53	2.43	2.43	2,100
15 Sep 17	2.48500 +0.07	2.50	2.43	2.43	17,500
14 Sep 17	2.41600 -0.03	2.42	2.40	2.40	1,000
13 Sep 17	2.44100 -0.02	2.50	2.39	2.42	15,000
12 Sep 17	2.46000 +0.02	2.46	2.42	2.46	1,198
11 Sep 17	2.44000 -0.06	2.54	2.36	2.54	20,325
08 Sep 17	2.49800 +0.09	2.56	2.44	2.44	9,724
07 Sep 17	2.41000 -0.01	2.44	2.40	2.40	29,852
06 Sep 17	2.41800 +0.02	2.43	2.42	2.43	10,000
05 Sep 17	2.40000 -0.02	2.44	2.37	2.44	30,277
04 Sep 17	2.41900 -0.04	2.54	2.42	2.54	6,062
01 Sep 17	2.46000 -0.03	2.50	2.45	2.48	6,456
31 Aug 17	2.49000 -0.02	2.55	2.48	2.53	4,334
30 Aug 17	2.51000 +0.02	2.56	2.49	2.50	7,463
29 Aug 17	2.49000 -0.06	2.55	2.47	2.55	33,189
28 Aug 17	2.55100 +0.01	2.62	2.55	2.62	4,126
25 Aug 17	2.53800 -0.06	2.57	2.52	2.57	28,365
24 Aug 17	2.59900 +0.01	2.60	2.60	2.60	6,669
23 Aug 17	2.58800 +0.02	2.59	2.59	2.59	0
22 Aug 17	2.56900 -0.01	2.63	2.57	2.60	51,269
21 Aug 17	2.58000 -0.02	2.60	2.58	2.60	33,010
18 Aug 17	2.60000 -0.01	2.60	2.60	2.60	2,030
17 Aug 17	2.61300 -0.02	2.64	2.61	2.64	2,722
16 Aug 17	2.62900 +0.02	2.63	2.58	2.60	21,297
15 Aug 17	2.61200 +0.02	2.65	2.59	2.59	18,008
14 Aug 17	2.59300 +0.00	2.65	2.58	2.60	26,979
11 Aug 17	2.59700 +0.04	2.60	2.55	2.55	4,351
10 Aug 17	2.56000 -0.05	2.65	2.56	2.65	74,435
09 Aug 17	2.61400 -0.03	2.68	2.60	2.68	12,357
08 Aug 17	2.64500 +0.06	2.67	2.60	2.60	17,883
07 Aug 17	2.59000 +0.00	2.60	2.59	2.60	42,019
04 Aug 17	2.59400 +0.06	2.68	2.59	2.59	18,816
03 Aug 17	2.53400 +0.02	2.57	2.53	2.53	18,000
02 Aug 17	2.51300 +0.02	2.53	2.51	2.53	1,031
01 Aug 17	2.49800 +0.08	2.50	2.45	2.45	4,200
31 Jul 17	2.41500 -0.04	2.43	2.40	2.42	8,082
28 Jul 17	2.45300 -0.04	2.48	2.45	2.48	10,943
27 Jul 17	2.49300 +0.01	2.49	2.48	2.48	7,215
26 Jul 17	2.48000 -0.03	2.56	2.48	2.56	29,189
25 Jul 17	2.51000 +0.04	2.51	2.49	2.50	15,342
24 Jul 17	2.47400 +0.07	2.50	2.42	2.47	18,749
21 Jul 17	2.40400 +0.07	2.58	2.33	2.33	30,747
20 Jul 17	2.33500 -0.01	2.35	2.34	2.35	1,500
19 Jul 17	2.34800 +0.00	2.40	2.33	2.35	14,337
18 Jul 17	2.35000 -0.07	2.52	2.35	2.42	22,121
17 Jul 17	2.42000 +0.24	2.59	2.27	2.27	53,450
14 Jul 17	2.18200 -0.02	2.21	2.18	2.21	10,190
13 Jul 17	2.19800 +0.00	2.20	2.19	2.19	10,510
12 Jul 17	2.19800 +0.00	2.20	2.20	2.20	538
11 Jul 17	2.19400 +0.01	2.19	2.17	2.19	11,219
10 Jul 17	2.18700 +0.00	2.19	2.18	2.18	4,250
07 Jul 17	2.19000 -0.02	2.26	2.18	2.26	20,320
06 Jul 17	2.21000 -0.01	2.27	2.20	2.27	1,718
05 Jul 17	2.21600 +0.11	2.28	2.13	2.13	11,606
04 Jul 17	2.10900 +0.05	2.11	2.04	2.04	12,679
03 Jul 17	2.05700 +0.00	2.10	2.04	2.04	6,656
30 Jun 17	2.06000 +0.07	2.06	2.05	2.05	5,000
29 Jun 17	1.99000 -0.01	2.05	1.99	2.05	5,000
28 Jun 17	2.00000 -0.05	2.00	1.99	2.00	17,204
27 Jun 17	2.05000 +0.07	2.05	2.00	2.00	10,200
26 Jun 17	1.98100 -0.05	2.06	1.98	2.06	550
22 Jun 17	2.03000 -0.03	2.03	2.03	2.03	2,996
21 Jun 17	2.05900 -0.02	2.06	2.00	2.00	857
20 Jun 17	2.07900 +0.03	2.08	2.08	2.08	45
14 Jun 17	2.04600 +0.01	2.07	2.05	2.07	778
12 Jun 17	2.04000 +0.00	2.04	2.04	2.04	4,500
09 Jun 17	2.03900 +0.06	2.04	2.04	2.04	1,000
08 Jun 17	1.98100 -0.02	2.00	1.98	2.00	4,250
07 Jun 17	2.00000 -0.07	2.05	1.96	2.05	15,000
06 Jun 17	2.07000 +0.01	2.07	2.04	2.05	11,479
02 Jun 17	2.06000 +0.03	2.06	1.99	1.99	15,738
01 Jun 17	2.02500 -0.04	2.10	2.03	2.10	3,300
31 May 17	2.07000 +0.05	2.07	2.07	2.07	2,500
30 May 17	2.02000 -0.03	2.08	2.02	2.08	4,500
29 May 17	2.05000 -0.03	2.10	2.05	2.10	6,215
26 May 17	2.08000 +0.05	2.10	2.01	2.01	15,500
23 May 17	2.02800 +0.03	2.10	2.00	2.00	8,833
22 May 17	2.00000 -0.05	2.02	2.00	2.02	8,400
19 May 17	2.05100 +0.04	2.05	2.05	2.05	1,500
18 May 17	2.01100 -0.05	2.01	2.01	2.01	1,254
17 May 17	2.06000 -0.02	2.12	2.06	2.12	900
16 May 17	2.08000 -0.02	2.14	2.08	2.14	580
15 May 17	2.10000 +0.05	2.10	2.08	2.10	2,399
12 May 17	2.05100 -0.10	2.15	2.05	2.15	15,050
11 May 17	2.14900 +0.00	2.15	2.15	2.15	2,433
10 May 17	2.14900 +0.01	2.20	2.06	2.15	50,686
09 May 17	2.13800 +0.09	2.14	2.05	2.05	10,500
08 May 17	2.04700 +0.06	2.05	2.05	2.05	100
05 May 17	1.98300 -0.02	2.00	1.98	2.00	16,436
04 May 17	2.00000 +0.00	2.07	2.00	2.04	5,750
03 May 17	2.00000 -0.02	2.01	2.00	2.01	2,402
02 May 17	2.02000 +0.06	2.07	2.02	2.05	2,050
27 Apr 17	1.96100 -0.13	2.06	1.95	2.06	20,236
26 Apr 17	2.09400 +0.03	2.10	2.09	2.10	725
25 Apr 17	2.06000 -0.04	2.07	2.06	2.07	3,811
24 Apr 17	2.10000 +0.02	2.10	2.06	2.06	3,141
21 Apr 17	2.08100 +0.02	2.10	2.08	2.10	8,641
20 Apr 17	2.06200 +0.03	2.10	2.00	2.00	7,945
19 Apr 17	2.03100 +0.08	2.08	2.00	2.00	10,325
18 Apr 17	1.95300 -0.08	2.00	1.95	1.95	3,294
13 Apr 17	2.03500 +0.08	2.05	2.04	2.05	5,456
12 Apr 17	1.95100 +0.01	2.04	1.95	2.04	2,500
11 Apr 17	1.94100 +0.03	2.05	1.93	1.93	35,806
10 Apr 17	1.91100 -0.08	1.99	1.91	1.99	5,161
07 Apr 17	1.98800 +0.04	1.99	1.99	1.99	2,000
06 Apr 17	1.95000 -0.04	1.95	1.95	1.95	5,594
05 Apr 17	1.98700 +0.04	2.02	1.95	1.95	1,870
04 Apr 17	1.95000 -0.04	2.04	1.95	2.04	30,907
03 Apr 17	1.99200 -0.05	2.05	1.99	2.04	1,595
31 Mar 17	2.04700 +0.05	2.05	2.00	2.00	1,421
30 Mar 17	1.99200 +0.00	1.99	1.97	1.97	2,400
29 Mar 17	1.99300 +0.04	1.99	1.96	1.99	38,401
28 Mar 17	1.95100 -0.03	1.99	1.91	1.91	31,582
27 Mar 17	1.98000 +0.03	1.98	1.97	1.97	3,000
24 Mar 17	1.95000 +0.00	1.97	1.95	1.95	19,891
23 Mar 17	1.95000 +0.02	2.00	1.90	1.90	43,947
22 Mar 17	1.93000 -0.12	2.10	1.93	2.02	77,814
21 Mar 17	2.04700 -0.16	2.20	1.93	2.20	96,817
20 Mar 17	2.21000 -0.34	2.42	2.20	2.42	99,710
17 Mar 17	2.55000 +0.07	2.55	2.42	2.48	39,779
16 Mar 17	2.48000 +0.05	2.48	2.44	2.44	15,053
14 Mar 17	2.43500 -0.02	2.44	2.41	2.41	4,577
13 Mar 17	2.45000 +0.04	2.45	2.41	2.41	40,851
10 Mar 17	2.41000 +0.04	2.42	2.40	2.41	32,327
09 Mar 17	2.37000 +0.01	2.42	2.36	2.39	3,337
08 Mar 17	2.35500 -0.04	2.40	2.36	2.39	16,683
07 Mar 17	2.39000 +0.03	2.42	2.36	2.36	12,000
06 Mar 17	2.36400 -0.05	2.40	2.36	2.40	11,396
03 Mar 17	2.41600 +0.02	2.42	2.32	2.32	9,059
02 Mar 17	2.39500 -0.03	2.39	2.39	2.39	97
01 Mar 17	2.42500 +0.03	2.42	2.40	2.40	9,511
28 Feb 17	2.39300 -0.05	2.46	2.39	2.43	3,204
24 Feb 17	2.44100 +0.02	2.44	2.44	2.44	1,000
23 Feb 17	2.42000 +0.00	2.42	2.42	2.42	4,400
22 Feb 17	2.42000 +0.04	2.45	2.40	2.45	3,000
21 Feb 17	2.38000 +0.00	2.45	2.38	2.45	16,020
20 Feb 17	2.38000 +0.00	2.45	2.38	2.38	1,775
17 Feb 17	2.38000 +0.06	2.38	2.33	2.33	9,250
16 Feb 17	2.32500 +0.05	2.39	2.31	2.31	42,220
15 Feb 17	2.28000 -0.02	2.32	2.28	2.30	4,672
14 Feb 17	2.29600 -0.02	2.35	2.30	2.30	3,913
13 Feb 17	2.31100 -0.01	2.34	2.31	2.31	4,245
10 Feb 17	2.32600 -0.02	2.36	2.33	2.34	16,098
09 Feb 17	2.34400 +0.02	2.36	2.31	2.33	23,389
08 Feb 17	2.32200 -0.08	2.40	2.32	2.40	1,444
07 Feb 17	2.40400 -0.03	2.40	2.37	2.37	1,626
06 Feb 17	2.43000 +0.13	2.43	2.34	2.34	40,384
03 Feb 17	2.30000 +0.00	2.31	2.30	2.31	2,889
02 Feb 17	2.30200 -0.08	2.43	2.29	2.37	13,277
01 Feb 17	2.38100 -0.02	2.44	2.37	2.37	5,181
31 Jan 17	2.39900 -0.05	2.43	2.34	2.43	45,730
30 Jan 17	2.44700 -0.07	2.58	2.40	2.58	68,748
27 Jan 17	2.51900 +0.02	2.52	2.48	2.48	5,793
26 Jan 17	2.50000 +0.02	2.52	2.48	2.52	5,394
25 Jan 17	2.48500 -0.06	2.52	2.46	2.52	12,141
24 Jan 17	2.54900 -0.03	2.55	2.51	2.51	10,000
20 Jan 17	2.58000 +0.02	2.58	2.47	2.56	63,464
19 Jan 17	2.56000 -0.01	2.60	2.56	2.56	11,982
18 Jan 17	2.57000 +0.05	2.57	2.55	2.55	5,606
17 Jan 17	2.52200 -0.03	2.61	2.52	2.57	11,615
16 Jan 17	2.55000 +0.00	2.57	2.55	2.55	2,173
13 Jan 17	2.55000 +0.09	2.59	2.55	2.55	2,453
12 Jan 17	2.45600 -0.14	2.50	2.45	2.50	1,754
11 Jan 17	2.59900 +0.12	2.60	2.43	2.48	10,122
10 Jan 17	2.48000 -0.01	2.50	2.48	2.48	8,017
09 Jan 17	2.49300 -0.11	2.61	2.49	2.53	6,220
06 Jan 17	2.60000 -0.01	2.61	2.53	2.53	1,005
05 Jan 17	2.61000 +0.21	2.61	2.44	2.44	17,873
04 Jan 17	2.40000 +0.00	2.40	2.40	2.40	11,846
03 Jan 17	2.40000 +0.00	2.43	2.40	2.43	640
30 Dec 16	2.40000 +0.00	2.40	2.32	2.40	14,443
29 Dec 16	2.39800 +0.00	2.40	2.35	2.35	5,596
28 Dec 16	2.40000 -0.01	2.41	2.40	2.41	6,401
27 Dec 16	2.41000 +0.01	2.41	2.41	2.41	30,606
23 Dec 16	2.40000 +0.00	2.42	2.40	2.42	10,136
22 Dec 16	2.40000 +0.03	2.45	2.32	2.32	42,503
21 Dec 16	2.37000 +0.02	2.40	2.37	2.40	4,800
20 Dec 16	2.35000 -0.02	2.40	2.35	2.37	224
19 Dec 16	2.37000 +0.00	2.41	2.37	2.37	9,611
16 Dec 16	2.37100 -0.02	2.41	2.37	2.41	462
15 Dec 16	2.38700 -0.01	2.41	2.39	2.40	10,331
14 Dec 16	2.40000 +0.03	2.44	2.32	2.32	4,229
13 Dec 16	2.36700 +0.04	2.40	2.32	2.32	34,417
12 Dec 16	2.32400 -0.03	2.37	2.32	2.36	8,622
09 Dec 16	2.34900 -0.08	2.41	2.35	2.37	8,429
08 Dec 16	2.43000 +0.03	2.46	2.40	2.40	8,410
07 Dec 16	2.40000 +0.04	2.40	2.40	2.40	8,753
06 Dec 16	2.35800 -0.04	2.46	2.35	2.35	17,771
05 Dec 16	2.40100 +0.00	2.40	2.40	2.40	13,929
02 Dec 16	2.40000 +0.07	2.42	2.34	2.38	9,950
01 Dec 16	2.33100 -0.12	2.37	2.33	2.35	6,994
30 Nov 16	2.44800 +0.08	2.45	2.37	2.37	18,420
29 Nov 16	2.37000 +0.04	2.37	2.32	2.32	5,255
28 Nov 16	2.33200 -0.04	2.35	2.33	2.35	2,060
25 Nov 16	2.37400 -0.01	2.42	2.37	2.37	10,405
24 Nov 16	2.38700 -0.05	2.46	2.35	2.44	30,159
23 Nov 16	2.43900 +0.01	2.44	2.42	2.42	6,795
22 Nov 16	2.42800 -0.01	2.43	2.43	2.43	1,400
21 Nov 16	2.43800 +0.02	2.44	2.35	2.36	2,335
18 Nov 16	2.42000 -0.02	2.42	2.42	2.42	50
17 Nov 16	2.43900 +0.00	2.44	2.35	2.44	4,670
16 Nov 16	2.43900 +0.00	2.44	2.44	2.44	3,705
15 Nov 16	2.43900 +0.00	2.44	2.35	2.35	5,407
14 Nov 16	2.43800 +0.09	2.44	2.44	2.44	1,000
11 Nov 16	2.34800 +0.00	2.41	2.25	2.36	24,000
10 Nov 16	2.35000 +0.00	2.45	2.35	2.45	12,752
09 Nov 16	2.35000 -0.12	2.35	2.21	2.35	44,568
08 Nov 16	2.46800 +0.00	2.47	2.32	2.37	2,863
07 Nov 16	2.47000 +0.02	2.50	2.47	2.50	5,620
03 Nov 16	2.44900 +0.03	2.45	2.38	2.40	28,016
02 Nov 16	2.42000 -0.07	2.50	2.42	2.49	33,521
01 Nov 16	2.49000 -0.01	2.56	2.49	2.56	7,679
31 Oct 16	2.50000 -0.01	2.51	2.50	2.51	17,897
28 Oct 16	2.51200 -0.05	2.58	2.51	2.52	22,648
27 Oct 16	2.56000 +0.06	2.56	2.50	2.50	11,000
26 Oct 16	2.50300 -0.12	2.56	2.50	2.55	20,362
25 Oct 16	2.62000 +0.11	2.62	2.55	2.55	27,882
24 Oct 16	2.50500 -0.03	2.55	2.51	2.55	14,800
20 Oct 16	2.54000 +0.00	2.54	2.54	2.54	2,833
19 Oct 16	2.54200 -0.01	2.54	2.54	2.54	4,000
17 Oct 16	2.54800 +0.06	2.55	2.46	2.48	9,700
14 Oct 16	2.49100 -0.11	2.63	2.45	2.63	31,156
12 Oct 16	2.60000 +0.04	2.63	2.51	2.63	9,652
11 Oct 16	2.56000 -0.06	2.63	2.56	2.62	3,923
10 Oct 16	2.62000 +0.07	2.65	2.55	2.55	41,346
07 Oct 16	2.55100 -0.01	2.62	2.55	2.56	9,610
06 Oct 16	2.56000 -0.06	2.62	2.54	2.62	8,555
05 Oct 16	2.62000 +0.12	2.62	2.55	2.60	15,458
04 Oct 16	2.50100 +0.10	2.62	2.38	2.38	16,403
30 Sep 16	2.40100 -0.11	2.40	2.40	2.40	5
29 Sep 16	2.51000 +0.03	2.51	2.49	2.49	11,500
27 Sep 16	2.47900 +0.02	2.48	2.39	2.39	1,402
26 Sep 16	2.45500 -0.05	2.52	2.45	2.52	922
23 Sep 16	2.50900 +0.10	2.51	2.44	2.44	12,739
21 Sep 16	2.41100 -0.09	2.41	2.41	2.41	1,666
19 Sep 16	2.49800 +0.03	2.50	2.50	2.50	2,200
16 Sep 16	2.47000 +0.00	2.50	2.40	2.50	3,434
15 Sep 16	2.47000 -0.01	2.48	2.45	2.45	11,668
14 Sep 16	2.47900 +0.07	2.48	2.40	2.40	500
13 Sep 16	2.41300 +0.08	2.47	2.36	2.36	12,210
12 Sep 16	2.33600 +0.05	2.35	2.34	2.35	46
09 Sep 16	2.28700 -0.05	2.42	2.29	2.30	38,114
08 Sep 16	2.33700 -0.02	2.40	2.34	2.40	11,613
07 Sep 16	2.35600 -0.06	2.42	2.34	2.42	4,069
06 Sep 16	2.41100 -0.02	2.44	2.37	2.41	13,050
05 Sep 16	2.42800 +0.04	2.44	2.35	2.42	8,001
02 Sep 16	2.39100 -0.03	2.40	2.34	2.34	242
01 Sep 16	2.41700 +0.01	2.42	2.31	2.38	5,374
31 Aug 16	2.41000 +0.01	2.42	2.35	2.40	9,552
30 Aug 16	2.40100 -0.03	2.44	2.40	2.44	4,390
29 Aug 16	2.43000 -0.02	2.49	2.43	2.43	1,930
25 Aug 16	2.45000 -0.07	2.45	2.45	2.45	3,500
24 Aug 16	2.51700 +0.09	2.52	2.45	2.45	6,200
23 Aug 16	2.42700 -0.01	2.52	2.43	2.51	6,724
22 Aug 16	2.43600 -0.09	2.53	2.43	2.53	10,332
19 Aug 16	2.52800 +0.08	2.53	2.45	2.45	15,003
18 Aug 16	2.44400 -0.08	2.53	2.38	2.52	39,461
17 Aug 16	2.52000 +0.07	2.52	2.40	2.45	24,272
16 Aug 16	2.45000 -0.02	2.47	2.41	2.46	15,680
15 Aug 16	2.46600 -0.06	2.47	2.40	2.46	17,426
12 Aug 16	2.52600 +0.04	2.53	2.53	2.53	32
11 Aug 16	2.48700 -0.02	2.50	2.43	2.43	7,345
10 Aug 16	2.50800 +0.12	2.51	2.37	2.48	12,699
09 Aug 16	2.38600 +0.00	2.40	2.35	2.39	14,226
08 Aug 16	2.38900 +0.01	2.39	2.35	2.35	14,381
05 Aug 16	2.37900 +0.06	2.38	2.38	2.38	11,464
04 Aug 16	2.32000 +0.00	2.39	2.32	2.39	19,296
03 Aug 16	2.32100 -0.06	2.33	2.32	2.33	9,017
02 Aug 16	2.38000 +0.06	2.40	2.33	2.39	31,004
01 Aug 16	2.32000 -0.15	2.40	2.31	2.40	45,811
29 Jul 16	2.46900 -0.05	2.47	2.42	2.45	4,256
28 Jul 16	2.52300 +0.00	2.52	2.49	2.49	5,337
27 Jul 16	2.52000 -0.01	2.53	2.46	2.53	510
26 Jul 16	2.53000 +0.04	2.53	2.46	2.46	53,884
25 Jul 16	2.49400 +0.06	2.55	2.39	2.50	33,452
22 Jul 16	2.43100 -0.05	2.50	2.36	2.36	19,291
21 Jul 16	2.48200 +0.14	2.48	2.25	2.34	32,300
20 Jul 16	2.34200 -0.21	2.51	2.33	2.50	42,301
19 Jul 16	2.54900 +0.00	2.60	2.48	2.54	32,709
18 Jul 16	2.54900 -0.10	2.68	2.55	2.68	39,104
15 Jul 16	2.64600 +0.27	2.68	2.45	2.45	50,532
14 Jul 16	2.37900 +0.08	2.40	2.30	2.35	3,467
13 Jul 16	2.30000 -0.05	2.45	2.18	2.35	35,692
12 Jul 16	2.35000 -0.07	2.41	2.30	2.40	28,194
11 Jul 16	2.42000 +0.02	2.47	2.37	2.45	12,797
08 Jul 16	2.40000 +0.04	2.41	2.40	2.41	17,759
07 Jul 16	2.36300 -0.01	2.47	2.35	2.35	7,787
06 Jul 16	2.37000 -0.06	2.48	2.37	2.42	16,256
05 Jul 16	2.43000 -0.08	2.50	2.43	2.50	29,623
04 Jul 16	2.51000 +0.05	2.57	2.45	2.46	9,277
01 Jul 16	2.46000 -0.01	2.50	2.45	2.45	15,295
30 Jun 16	2.47000 -0.02	2.50	2.47	2.50	9,699
29 Jun 16	2.48800 +0.03	2.49	2.43	2.43	5,522
28 Jun 16	2.45700 +0.06	2.47	2.46	2.47	9,518
27 Jun 16	2.40000 +0.00	2.50	2.40	2.46	23,431
24 Jun 16	2.40100 -0.12	2.47	2.30	2.35	30,590
23 Jun 16	2.52000 -0.01	2.58	2.51	2.58	42,788
22 Jun 16	2.53100 -0.06	2.57	2.53	2.57	6,655
21 Jun 16	2.59000 +0.01	2.59	2.46	2.58	65,552
20 Jun 16	2.57800 -0.09	2.75	2.50	2.69	40,579
17 Jun 16	2.66900 +0.14	2.67	2.51	2.51	17,036
16 Jun 16	2.53000 +0.10	2.53	2.40	2.40	36,012
15 Jun 16	2.42900 +0.08	2.43	2.25	2.35	37,358
14 Jun 16	2.35100 -0.24	2.54	2.35	2.54	154,212
13 Jun 16	2.59000 -0.04	2.59	2.47	2.57	29,289
10 Jun 16	2.62700 -0.03	2.65	2.55	2.65	34,300
09 Jun 16	2.66000 +0.01	2.70	2.63	2.70	31,050
08 Jun 16	2.65300 +0.01	2.68	2.65	2.68	8,640
07 Jun 16	2.64000 +0.03	2.64	2.59	2.61	30,810
06 Jun 16	2.61000 +0.01	2.64	2.57	2.64	25,396
03 Jun 16	2.59900 -0.05	2.70	2.52	2.61	33,605
02 Jun 16	2.65000 -0.07	2.72	2.65	2.72	33,640
01 Jun 16	2.72000 -0.01	2.72	2.63	2.67	26,188
31 May 16	2.72900 -0.02	2.75	2.71	2.71	30,368
30 May 16	2.75000 +0.02	2.76	2.72	2.72	4,930
27 May 16	2.73100 +0.02	2.77	2.66	2.70	42,553
26 May 16	2.71000 +0.01	2.75	2.71	2.71	4,692
25 May 16	2.70000 +0.03	2.78	2.67	2.70	40,905
24 May 16	2.67100 +0.05	2.72	2.57	2.61	57,747
23 May 16	2.61700 +0.09	2.64	2.52	2.52	33,577
20 May 16	2.53000 +0.03	2.56	2.50	2.50	36,517
19 May 16	2.50100 -0.05	2.59	2.50	2.59	73,326
18 May 16	2.55200 -0.06	2.67	2.55	2.58	20,002
17 May 16	2.61000 -0.13	2.75	2.55	2.74	63,437
13 May 16	2.73600 -0.05	2.79	2.60	2.74	71,634
12 May 16	2.78900 +0.02	2.79	2.70	2.78	70,410
11 May 16	2.77000 +0.12	2.79	2.60	2.60	100,784
10 May 16	2.64700 +0.14	2.65	2.51	2.51	12,344
09 May 16	2.51100 -0.06	2.65	2.51	2.51	35,624
06 May 16	2.56700 -0.01	2.58	2.45	2.45	11,859
04 May 16	2.57900 +0.03	2.58	2.38	2.50	80,596
03 May 16	2.55000 -0.05	2.60	2.54	2.60	18,742
02 May 16	2.60000 -0.01	2.63	2.51	2.63	32,334
29 Apr 16	2.60900 -0.04	2.78	2.61	2.61	58,092
28 Apr 16	2.65000 +0.12	2.65	2.53	2.53	40,614
27 Apr 16	2.53000 +0.04	2.55	2.49	2.53	44,895
26 Apr 16	2.49000 +0.04	2.50	2.40	2.44	49,623
25 Apr 16	2.45100 +0.17	2.45	2.28	2.28	33,359
22 Apr 16	2.28000 +0.00	2.34	2.27	2.32	11,965
21 Apr 16	2.28200 -0.06	2.38	2.28	2.36	31,979
20 Apr 16	2.34000 +0.05	2.35	2.25	2.25	56,586
19 Apr 16	2.29000 +0.13	2.38	2.22	2.22	218,615
18 Apr 16	2.16000 +0.15	2.16	2.01	2.04	98,425
15 Apr 16	2.00500 -0.02	2.05	2.00	2.03	51,326
14 Apr 16	2.03000 -0.03	2.07	2.01	2.05	69,888
13 Apr 16	2.06400 +0.16	2.06	1.88	1.92	497,687
12 Apr 16	1.90000 -0.05	1.94	1.88	1.92	119,351
11 Apr 16	1.95000 +0.04	1.99	1.91	1.96	43,565
08 Apr 16	1.91000 -0.03	2.00	1.90	1.98	133,586
07 Apr 16	1.94000 +0.06	1.94	1.90	1.91	25,409
06 Apr 16	1.88500 +0.00	1.94	1.88	1.88	62,550
05 Apr 16	1.88000 +0.03	1.90	1.85	1.90	13,325
04 Apr 16	1.85400 -0.03	1.94	1.84	1.89	40,045
01 Apr 16	1.88000 -0.02	1.90	1.86	1.90	14,634
31 Mar 16	1.90000 +0.00	1.90	1.87	1.87	21,214
30 Mar 16	1.89800 +0.04	1.95	1.83	1.86	144,323
29 Mar 16	1.85500 +0.10	1.87	1.77	1.77	52,327
24 Mar 16	1.75100 -0.02	1.81	1.71	1.78	32,927
23 Mar 16	1.77000 +0.02	1.78	1.74	1.74	8,264
22 Mar 16	1.75100 +0.03	1.78	1.75	1.78	8,390
21 Mar 16	1.72300 +0.00	1.78	1.72	1.75	35,875
18 Mar 16	1.72000 -0.01	1.73	1.72	1.73	16,498
17 Mar 16	1.73500 -0.01	1.75	1.73	1.74	36,429
16 Mar 16	1.75000 +0.00	1.75	1.73	1.74	15,206
15 Mar 16	1.74900 +0.01	1.75	1.73	1.73	5,500
14 Mar 16	1.73800 +0.04	1.75	1.70	1.70	19,339
11 Mar 16	1.70000 +0.00	1.72	1.66	1.68	57,383
10 Mar 16	1.70000 +0.06	1.71	1.64	1.65	69,343
09 Mar 16	1.64000 -0.01	1.68	1.61	1.68	23,316
08 Mar 16	1.65500 +0.07	1.68	1.58	1.58	55,588
07 Mar 16	1.58000 +0.07	1.58	1.52	1.54	38,103
04 Mar 16	1.51000 +0.01	1.55	1.50	1.50	30,400
03 Mar 16	1.50000 -0.01	1.52	1.49	1.52	12,745
02 Mar 16	1.51500 +0.01	1.52	1.50	1.51	26,024
01 Mar 16	1.50000 +0.05	1.55	1.48	1.48	51,960
29 Feb 16	1.45000 -0.03	1.45	1.45	1.45	5,513
26 Feb 16	1.48000 +0.02	1.48	1.44	1.46	74,966
25 Feb 16	1.46000 +0.01	1.46	1.45	1.45	27,386
24 Feb 16	1.45000 -0.01	1.47	1.45	1.46	19,291
23 Feb 16	1.46000 -0.01	1.46	1.46	1.46	10,349
22 Feb 16	1.46900 -0.01	1.50	1.45	1.50	31,585
19 Feb 16	1.48000 +0.01	1.53	1.48	1.48	53,958
18 Feb 16	1.47000 +0.00	1.48	1.46	1.46	23,879
17 Feb 16	1.47000 +0.04	1.48	1.45	1.45	22,518
16 Feb 16	1.43000 +0.01	1.46	1.42	1.42	16,036
15 Feb 16	1.42100 -0.03	1.45	1.42	1.42	8,813
12 Feb 16	1.45000 +0.05	1.45	1.40	1.40	762
11 Feb 16	1.40000 +0.00	1.40	1.40	1.40	6,575
10 Feb 16	1.40100 +0.02	1.44	1.40	1.44	8,100
09 Feb 16	1.38000 +0.00	1.40	1.35	1.38	21,379
08 Feb 16	1.38000 -0.08	1.45	1.38	1.45	16,375
05 Feb 16	1.46000 -0.02	1.47	1.44	1.44	9,937
04 Feb 16	1.47800 +0.05	1.48	1.42	1.42	17,444
03 Feb 16	1.43000 -0.07	1.48	1.40	1.48	76,591
02 Feb 16	1.49500 +0.02	1.56	1.48	1.50	67,550
01 Feb 16	1.47000 +0.11	1.50	1.42	1.42	113,132
29 Jan 16	1.36000 +0.14	1.41	1.25	1.25	132,456
28 Jan 16	1.22000 -0.03	1.22	1.21	1.21	9,880
26 Jan 16	1.25000 +0.03	1.25	1.20	1.20	7,000
25 Jan 16	1.22000 -0.05	1.26	1.20	1.20	7,000
22 Jan 16	1.27000 +0.02	1.27	1.27	1.27	1,500
19 Jan 16	1.24500 +0.04	1.25	1.25	1.25	2,000
18 Jan 16	1.20000 +0.00	1.20	1.20	1.20	7,360
15 Jan 16	1.20000 +0.00	1.23	1.20	1.20	2,770
14 Jan 16	1.20000 -0.01	1.23	1.16	1.20	8,560
11 Jan 16	1.21000 -0.01	1.22	1.21	1.22	4,000
08 Jan 16	1.22100 -0.05	1.25	1.22	1.25	7,800
07 Jan 16	1.27000 +0.00	1.27	1.27	1.27	9,620
06 Jan 16	1.27000 -0.04	1.31	1.25	1.31	6,787
04 Jan 16	1.31000 +0.01	1.31	1.20	1.20	6,793
30 Dec 15	1.30000 +0.05	1.30	1.25	1.25	25,000
29 Dec 15	1.24600 +0.00	1.25	1.25	1.25	1,062
28 Dec 15	1.24600 -0.05	1.25	1.25	1.25	150
23 Dec 15	1.30000 -0.04	1.30	1.30	1.30	5,000
22 Dec 15	1.33700 +0.01	1.34	1.30	1.30	1,600
18 Dec 15	1.33000 +0.03	1.33	1.30	1.30	1,591
16 Dec 15	1.30000 -0.03	1.30	1.29	1.29	1,699
15 Dec 15	1.33300 +0.00	1.33	1.22	1.26	11,201
14 Dec 15	1.32800 +0.03	1.33	1.26	1.33	14,066
11 Dec 15	1.30000 -0.05	1.34	1.25	1.34	16,000
04 Dec 15	1.35000 +0.03	1.35	1.34	1.34	2,889
03 Dec 15	1.32000 +0.00	1.32	1.30	1.30	20,078
02 Dec 15	1.32000 -0.03	1.34	1.27	1.30	20,840
01 Dec 15	1.35000 +0.04	1.37	1.30	1.31	6,816
30 Nov 15	1.31100 +0.00	1.31	1.31	1.31	3,485
26 Nov 15	1.31100 -0.07	1.34	1.31	1.34	3,500
25 Nov 15	1.38000 +0.02	1.38	1.36	1.36	40,446
24 Nov 15	1.36000 +0.00	1.36	1.36	1.36	1,397
23 Nov 15	1.35900 +0.00	1.36	1.28	1.31	20,100
20 Nov 15	1.36000 +0.00	1.36	1.30	1.36	16,870
19 Nov 15	1.35900 +0.06	1.36	1.28	1.33	37,608
18 Nov 15	1.30000 +0.05	1.30	1.29	1.29	7,400
17 Nov 15	1.25000 -0.03	1.31	1.25	1.31	20,820
16 Nov 15	1.27900 -0.04	1.28	1.28	1.28	251
13 Nov 15	1.32000 +0.12	1.34	1.19	1.19	124,730
11 Nov 15	1.20000 +0.00	1.20	1.20	1.20	7,000
09 Nov 15	1.19900 +0.00	1.20	1.20	1.20	51
06 Nov 15	1.20000 +0.05	1.20	1.12	1.12	19,800
05 Nov 15	1.15000 +0.03	1.18	1.13	1.17	7,200
04 Nov 15	1.12200 +0.00	1.20	1.12	1.13	49,190
03 Nov 15	1.12200 +0.00	1.16	1.12	1.12	24,350
02 Nov 15	1.12100 -0.02	1.13	1.12	1.13	19,492
30 Oct 15	1.14100 -0.01	1.20	1.14	1.15	23,190
29 Oct 15	1.15000 +0.00	1.15	1.13	1.13	450
27 Oct 15	1.15400 -0.05	1.15	1.15	1.15	500
26 Oct 15	1.20000 +0.03	1.26	1.20	1.26	5,338
23 Oct 15	1.17000 -0.03	1.20	1.17	1.20	3,334
22 Oct 15	1.20000 +0.00	1.20	1.17	1.17	34,665
21 Oct 15	1.20000 +0.03	1.20	1.12	1.12	22,430
20 Oct 15	1.17000 +0.03	1.17	1.17	1.17	30
16 Oct 15	1.13700 -0.03	1.18	1.14	1.17	5,240
14 Oct 15	1.16700 +0.00	1.17	1.17	1.17	600
13 Oct 15	1.16700 -0.04	1.20	1.17	1.20	800
12 Oct 15	1.21000 +0.03	1.21	1.15	1.15	15,665
09 Oct 15	1.17800 +0.04	1.18	1.18	1.18	1,300
08 Oct 15	1.13700 -0.02	1.18	1.11	1.11	7,566
07 Oct 15	1.16000 +0.02	1.16	1.11	1.11	2,288
06 Oct 15	1.14000 +0.02	1.14	1.14	1.14	980
05 Oct 15	1.12000 -0.03	1.12	1.10	1.10	7,595
02 Oct 15	1.14700 +0.00	1.15	1.15	1.15	1,740
01 Oct 15	1.14900 +0.00	1.15	1.15	1.15	374
30 Sep 15	1.15000 +0.01	1.15	1.09	1.09	1,659
29 Sep 15	1.14000 -0.03	1.22	1.14	1.17	4,826
28 Sep 15	1.17000 +0.06	1.17	1.12	1.13	5,002
25 Sep 15	1.11100 -0.06	1.11	1.11	1.11	550
24 Sep 15	1.17000 +0.02	1.17	1.15	1.15	27,963
23 Sep 15	1.15000 +0.00	1.15	1.15	1.15	370
22 Sep 15	1.15000 -0.03	1.15	1.15	1.15	35,795
21 Sep 15	1.18000 -0.03	1.21	1.18	1.21	5,430
18 Sep 15	1.21000 +0.01	1.24	1.20	1.21	26,000
17 Sep 15	1.20000 +0.01	1.25	1.20	1.25	1,560
16 Sep 15	1.19000 +0.02	1.24	1.18	1.18	11,070
14 Sep 15	1.17000 -0.03	1.20	1.10	1.20	50,119
11 Sep 15	1.20000 +0.05	1.27	1.11	1.11	138,124
10 Sep 15	1.14900 +0.04	1.15	1.10	1.15	56,869
09 Sep 15	1.11000 +0.01	1.15	1.11	1.14	20,782
08 Sep 15	1.10000 +0.01	1.15	1.10	1.10	66,731
07 Sep 15	1.09000 +0.06	1.09	1.00	1.08	9,958
04 Sep 15	1.03000 +0.03	1.04	1.02	1.02	3,733
03 Sep 15	1.00000 -0.07	1.02	1.00	1.02	2,500
02 Sep 15	1.07000 +0.01	1.07	1.07	1.07	100
01 Sep 15	1.06000 +0.06	1.09	0.96	0.96	33,152
31 Aug 15	1.00000 +0.05	1.00	0.96	0.96	21,400
28 Aug 15	0.95000 +0.05	0.95	0.95	0.95	700
27 Aug 15	0.90000 +0.05	0.90	0.90	0.90	145
26 Aug 15	0.85100 -0.10	0.90	0.85	0.90	6,525
25 Aug 15	0.95000 +0.06	0.95	0.94	0.94	20,000
24 Aug 15	0.89000 -0.07	0.96	0.89	0.96	32,501
21 Aug 15	0.96000 -0.05	1.01	0.96	1.01	27,294
20 Aug 15	1.01000 +0.00	1.03	1.01	1.01	13,790
18 Aug 15	1.01100 +0.00	1.02	1.01	1.02	9,187
17 Aug 15	1.01100 -0.06	1.10	1.01	1.10	16,800
14 Aug 15	1.07200 +0.00	1.15	1.07	1.07	15,937
13 Aug 15	1.07000 +0.02	1.08	1.05	1.05	7,232
12 Aug 15	1.04900 -0.02	1.07	0.99	1.07	7,850
11 Aug 15	1.07100 -0.03	1.10	1.07	1.08	10,780
10 Aug 15	1.10000 +0.00	1.10	1.02	1.05	24,500
07 Aug 15	1.09900 +0.04	1.10	1.02	1.02	11,900
06 Aug 15	1.06000 +0.04	1.06	1.06	1.06	3,000
05 Aug 15	1.02000 +0.02	1.02	0.97	0.97	13,151
04 Aug 15	1.00000 -0.01	1.00	0.96	0.98	10,015
03 Aug 15	1.01000 -0.09	1.05	0.91	1.05	47,619
31 Jul 15	1.10000 +0.03	1.14	1.05	1.08	60,800
30 Jul 15	1.07400 +0.08	1.07	0.97	0.97	22,630
29 Jul 15	0.99200 +0.05	0.99	0.94	0.94	27,449
28 Jul 15	0.94000 +0.04	0.94	0.90	0.90	32,988
27 Jul 15	0.90000 +0.01	0.90	0.90	0.90	2,823
24 Jul 15	0.89000 -0.03	0.92	0.89	0.92	16,356
23 Jul 15	0.91800 +0.01	0.92	0.92	0.92	5,112
22 Jul 15	0.91000 +0.03	0.91	0.91	0.91	2,000
21 Jul 15	0.88000 -0.04	0.88	0.88	0.88	2,000
20 Jul 15	0.92000 -0.01	0.92	0.91	0.92	31,090
17 Jul 15	0.93500 +0.08	0.94	0.89	0.89	28,786
16 Jul 15	0.85000 -0.05	0.88	0.85	0.87	33,064
15 Jul 15	0.90000 +0.09	0.93	0.82	0.82	108,173
14 Jul 15	0.81000 +0.01	0.81	0.80	0.80	20,000
13 Jul 15	0.80000 +0.04	0.80	0.78	0.78	5,563
10 Jul 15	0.76000 -0.02	0.76	0.76	0.76	10,000
09 Jul 15	0.78000 +0.00	0.78	0.78	0.78	5,000
06 Jul 15	0.78000 +0.03	0.78	0.78	0.78	1,600
03 Jul 15	0.75000 -0.04	0.75	0.75	0.75	4,000
02 Jul 15	0.79000 +0.02	0.79	0.73	0.73	1,150
01 Jul 15	0.77000 +0.00	0.77	0.77	0.77	6,950
30 Jun 15	0.77000 -0.02	0.77	0.77	0.77	300
29 Jun 15	0.78900 +0.04	0.79	0.79	0.79	3,000
26 Jun 15	0.74600 -0.04	0.75	0.75	0.75	1,000
25 Jun 15	0.79000 +0.04	0.79	0.79	0.79	201
24 Jun 15	0.75400 +0.00	0.75	0.75	0.75	2,581
23 Jun 15	0.75000 -0.02	0.75	0.75	0.75	3,429
17 Jun 15	0.77400 +0.04	0.77	0.77	0.77	300
12 Jun 15	0.73100 -0.02	0.74	0.73	0.74	16,300
11 Jun 15	0.75000 -0.01	0.75	0.75	0.75	1,500
10 Jun 15	0.76000 -0.04	0.76	0.74	0.74	4,500
08 Jun 15	0.80000 +0.03	0.80	0.80	0.80	0
05 Jun 15	0.77500 +0.00	0.77	0.68	0.75	33,915
04 Jun 15	0.78000 -0.01	0.78	0.76	0.77	9,087
03 Jun 15	0.78900 +0.02	0.79	0.79	0.79	100
02 Jun 15	0.77300 -0.01	0.77	0.77	0.77	1,500
01 Jun 15	0.78500 -0.03	0.79	0.79	0.79	22,000
29 May 15	0.81900 +0.00	0.82	0.82	0.82	37
27 May 15	0.81900 +0.02	0.82	0.82	0.82	166
22 May 15	0.80000 +0.00	0.82	0.80	0.82	17,500
21 May 15	0.80000 -0.02	0.80	0.79	0.79	10,000
18 May 15	0.82000 +0.02	0.82	0.82	0.82	9,800
15 May 15	0.80000 -0.02	0.80	0.80	0.80	4,000
11 May 15	0.82400 +0.04	0.82	0.82	0.82	314
08 May 15	0.78100 +0.00	0.79	0.78	0.79	7,250
07 May 15	0.78300 -0.03	0.78	0.78	0.78	3,591
06 May 15	0.81300 +0.03	0.81	0.81	0.81	125
05 May 15	0.78000 -0.02	0.80	0.78	0.80	8,700
04 May 15	0.80000 -0.04	0.84	0.80	0.84	7,000
30 Apr 15	0.84000 +0.01	0.84	0.84	0.84	7,000
29 Apr 15	0.82500 +0.04	0.82	0.80	0.82	21,513
27 Apr 15	0.78500 +0.01	0.79	0.79	0.79	2,000
24 Apr 15	0.77300 +0.00	0.78	0.77	0.78	28,403
22 Apr 15	0.77200 -0.03	0.80	0.77	0.80	24,050
21 Apr 15	0.80000 +0.00	0.82	0.80	0.82	18,565
20 Apr 15	0.79900 +0.04	0.80	0.76	0.76	15,950
17 Apr 15	0.76100 -0.05	0.76	0.76	0.76	19,677
15 Apr 15	0.81000 +0.04	0.81	0.77	0.77	23,540
10 Apr 15	0.77300 -0.05	0.77	0.77	0.77	777
08 Apr 15	0.82000 +0.02	0.82	0.77	0.77	15,672
07 Apr 15	0.80000 +0.00	0.80	0.80	0.80	1,000
02 Apr 15	0.79900 +0.00	0.80	0.80	0.80	30,000
01 Apr 15	0.79800 +0.04	0.80	0.78	0.78	6,222
31 Mar 15	0.76000 +0.01	0.76	0.76	0.76	6,949
30 Mar 15	0.74600 -0.02	0.75	0.74	0.74	3,250
27 Mar 15	0.77000 +0.02	0.77	0.77	0.77	4,000
26 Mar 15	0.75000 -0.04	0.79	0.75	0.79	1,135
25 Mar 15	0.79000 +0.05	0.79	0.79	0.79	700
24 Mar 15	0.74100 -0.01	0.75	0.74	0.75	12,507
23 Mar 15	0.75000 -0.03	0.78	0.75	0.78	4,679
20 Mar 15	0.78000 -0.04	0.80	0.78	0.79	15,420
19 Mar 15	0.81800 +0.02	0.82	0.75	0.75	4,309
18 Mar 15	0.80000 +0.06	0.80	0.78	0.78	9,049
17 Mar 15	0.74000 +0.00	0.78	0.74	0.76	27,001
16 Mar 15	0.73500 -0.01	0.75	0.73	0.75	14,611
13 Mar 15	0.75000 +0.00	0.77	0.75	0.75	18,575
12 Mar 15	0.75000 -0.01	0.80	0.75	0.76	20,614
11 Mar 15	0.76100 -0.02	0.78	0.76	0.78	23,953
10 Mar 15	0.78000 -0.02	0.83	0.78	0.83	12,550
09 Mar 15	0.80000 +0.02	0.80	0.76	0.78	20,000
06 Mar 15	0.78000 -0.03	0.81	0.77	0.77	23,280
05 Mar 15	0.81000 +0.06	0.81	0.76	0.78	15,938
04 Mar 15	0.75000 -0.02	0.78	0.75	0.77	9,906
03 Mar 15	0.77100 -0.01	0.81	0.77	0.81	11,048
02 Mar 15	0.78100 -0.12	0.82	0.77	0.82	52,383
27 Feb 15	0.89900 +0.04	0.90	0.86	0.86	19,500
25 Feb 15	0.85900 +0.00	0.86	0.86	0.86	805
23 Feb 15	0.86000 +0.00	0.86	0.83	0.83	3,000
20 Feb 15	0.86000 +0.03	0.86	0.86	0.86	5,994
19 Feb 15	0.83000 +0.01	0.83	0.82	0.82	450
18 Feb 15	0.82000 -0.04	0.83	0.82	0.83	3,000
16 Feb 15	0.85900 +0.00	0.86	0.86	0.86	3,000
13 Feb 15	0.85500 +0.03	0.86	0.86	0.86	2,180
12 Feb 15	0.83000 -0.05	0.89	0.83	0.89	12,857
11 Feb 15	0.88000 +0.00	0.88	0.88	0.88	1,000
10 Feb 15	0.88000 +0.06	0.88	0.88	0.88	2,350
09 Feb 15	0.82000 -0.07	0.83	0.82	0.82	12,550
05 Feb 15	0.88900 -0.01	0.89	0.89	0.89	21
04 Feb 15	0.89500 +0.04	0.89	0.89	0.89	85
02 Feb 15	0.85000 +0.01	0.85	0.82	0.82	3,504
30 Jan 15	0.84000 -0.06	0.84	0.84	0.84	4,598
29 Jan 15	0.89900 +0.05	0.90	0.85	0.90	2,038
28 Jan 15	0.85000 -0.06	0.87	0.85	0.85	5,240
23 Jan 15	0.91300 +0.01	0.91	0.89	0.91	5,238
22 Jan 15	0.90000 +0.02	0.90	0.89	0.89	15,000
21 Jan 15	0.88000 +0.01	0.88	0.88	0.88	1,000
20 Jan 15	0.87000 +0.03	0.88	0.87	0.88	3,217
19 Jan 15	0.84000 -0.01	0.87	0.81	0.81	5,560
16 Jan 15	0.85000 -0.01	0.88	0.84	0.88	14,010
15 Jan 15	0.86000 -0.02	0.86	0.82	0.84	1,043
14 Jan 15	0.88000 +0.01	0.88	0.82	0.85	9,000
12 Jan 15	0.87000 -0.03	0.90	0.85	0.90	3,500
08 Jan 15	0.90000 +0.00	0.90	0.87	0.87	500
07 Jan 15	0.90000 +0.03	0.90	0.90	0.90	213
05 Jan 15	0.86800 -0.03	0.89	0.87	0.89	1,000
30 Dec 14	0.90000 -0.02	0.90	0.86	0.86	18,794
29 Dec 14	0.91900 +0.00	0.92	0.88	0.88	1,300
23 Dec 14	0.92000 +0.03	0.92	0.87	0.87	11,558
19 Dec 14	0.88600 -0.03	0.89	0.89	0.89	62
18 Dec 14	0.91400 +0.01	0.91	0.90	0.90	4,313
17 Dec 14	0.89900 +0.02	0.90	0.90	0.90	2,000
16 Dec 14	0.88000 -0.02	0.88	0.88	0.88	20,000
15 Dec 14	0.90000 +0.00	0.90	0.90	0.90	1,500
12 Dec 14	0.90000 +0.02	0.90	0.90	0.90	2,049
10 Dec 14	0.87500 -0.02	0.93	0.88	0.93	20,750
09 Dec 14	0.90000 +0.04	0.95	0.90	0.92	23,000
08 Dec 14	0.86000 -0.04	0.88	0.86	0.88	460
05 Dec 14	0.90000 +0.01	0.90	0.87	0.87	10,080
04 Dec 14	0.89300 +0.03	0.89	0.86	0.86	9,540
03 Dec 14	0.86000 -0.03	0.88	0.84	0.88	16,540
02 Dec 14	0.89500 +0.07	0.89	0.85	0.85	33,434
01 Dec 14	0.82000 -0.03	0.82	0.82	0.82	4,100
28 Nov 14	0.85000 +0.03	0.85	0.83	0.84	10,665
27 Nov 14	0.82200 -0.04	0.86	0.82	0.84	5,919
26 Nov 14	0.86000 -0.02	0.86	0.84	0.84	4,030
25 Nov 14	0.88000 +0.03	0.90	0.83	0.86	26,120
24 Nov 14	0.85400 +0.07	0.85	0.83	0.83	7,000
21 Nov 14	0.78000 -0.02	0.79	0.78	0.79	3,415
20 Nov 14	0.80000 -0.03	0.80	0.80	0.80	2,000
19 Nov 14	0.83000 +0.00	0.83	0.83	0.83	538
18 Nov 14	0.83000 +0.03	0.83	0.82	0.82	6,760
17 Nov 14	0.80000 -0.01	0.80	0.78	0.78	4,413
14 Nov 14	0.81000 -0.04	0.81	0.81	0.81	2,000
13 Nov 14	0.84500 +0.00	0.85	0.85	0.85	2,276
12 Nov 14	0.85000 +0.05	0.85	0.84	0.84	20,000
11 Nov 14	0.80000 +0.01	0.81	0.80	0.81	7,000
10 Nov 14	0.79000 -0.01	0.81	0.79	0.80	8,000
06 Nov 14	0.80000 +0.00	0.80	0.80	0.80	1,238
05 Nov 14	0.80000 +0.02	0.80	0.80	0.80	3,000
04 Nov 14	0.78000 -0.01	0.80	0.78	0.80	17,829
03 Nov 14	0.79000 -0.01	0.81	0.78	0.81	40,262
31 Oct 14	0.80000 +0.03	0.80	0.80	0.80	3,500
30 Oct 14	0.77000 -0.02	0.79	0.77	0.79	96,733
27 Oct 14	0.79000 -0.03	0.82	0.79	0.82	6,000
24 Oct 14	0.82000 +0.00	0.85	0.82	0.82	13,560
23 Oct 14	0.82000 +0.00	0.82	0.79	0.80	20,510
22 Oct 14	0.82000 +0.02	0.82	0.78	0.78	8,200
20 Oct 14	0.79900 +0.01	0.80	0.75	0.75	1,965
17 Oct 14	0.79000 +0.02	0.80	0.75	0.75	6,409
16 Oct 14	0.77000 +0.02	0.80	0.75	0.75	33,774
15 Oct 14	0.75000 -0.04	0.79	0.73	0.79	16,532
14 Oct 14	0.79000 -0.01	0.80	0.76	0.76	6,950
13 Oct 14	0.79900 -0.06	0.85	0.75	0.85	35,890
10 Oct 14	0.86000 +0.00	0.87	0.86	0.86	9,500
09 Oct 14	0.86300 -0.02	0.86	0.86	0.86	2,980
07 Oct 14	0.88000 -0.02	0.88	0.88	0.88	9,000
06 Oct 14	0.90000 +0.00	0.91	0.90	0.91	12,000
02 Oct 14	0.90000 +0.02	0.90	0.90	0.90	2,000
01 Oct 14	0.87500 -0.01	0.91	0.87	0.87	86,465
30 Sep 14	0.89000 +0.00	0.89	0.88	0.88	3,300
29 Sep 14	0.88800 -0.01	0.90	0.89	0.89	32,500
26 Sep 14	0.90000 +0.00	0.90	0.88	0.90	3,817
25 Sep 14	0.90000 +0.00	0.90	0.88	0.88	1,000
24 Sep 14	0.89900 +0.00	0.90	0.86	0.88	16,014
23 Sep 14	0.89900 -0.03	0.93	0.90	0.92	12,894
22 Sep 14	0.92600 +0.02	0.94	0.93	0.94	400
19 Sep 14	0.91000 -0.01	0.91	0.91	0.91	3,000
18 Sep 14	0.91800 -0.02	0.92	0.91	0.91	19,800
17 Sep 14	0.93300 +0.06	0.93	0.90	0.90	22,713
16 Sep 14	0.87600 -0.01	0.90	0.88	0.90	22,064
15 Sep 14	0.88500 -0.04	0.88	0.88	0.88	4,200
12 Sep 14	0.92000 +0.01	0.92	0.91	0.91	11,000
11 Sep 14	0.91000 +0.01	0.91	0.91	0.91	3,600
10 Sep 14	0.89600 -0.01	0.92	0.90	0.90	6,407
05 Sep 14	0.90900 -0.01	0.91	0.91	0.91	870
04 Sep 14	0.91600 +0.05	0.92	0.90	0.90	1,130
03 Sep 14	0.86900 -0.01	0.92	0.86	0.86	62,615
02 Sep 14	0.88100 -0.02	0.90	0.88	0.90	66,240
01 Sep 14	0.89600 -0.04	0.96	0.90	0.96	11,788
29 Aug 14	0.93400 +0.00	0.93	0.91	0.91	5,350
28 Aug 14	0.93500 +0.04	0.94	0.89	0.89	5,008
27 Aug 14	0.90000 +0.00	0.90	0.90	0.90	376
26 Aug 14	0.90000 +0.03	0.90	0.90	0.90	2,524
22 Aug 14	0.87000 -0.01	0.87	0.87	0.87	345
20 Aug 14	0.87700 -0.02	0.88	0.88	0.88	5,938
19 Aug 14	0.90000 +0.04	0.90	0.88	0.88	90,100
14 Aug 14	0.86100 -0.02	0.90	0.86	0.90	45,880
08 Aug 14	0.88000 -0.02	0.95	0.88	0.90	55,288
06 Aug 14	0.90000 -0.03	0.92	0.90	0.92	12,712
05 Aug 14	0.93000 +0.03	0.93	0.86	0.89	13,277
04 Aug 14	0.90000 +0.00	0.92	0.90	0.92	17,000
01 Aug 14	0.90000 +0.00	0.90	0.87	0.89	19,100
31 Jul 14	0.90100 -0.05	0.94	0.90	0.90	7,000
30 Jul 14	0.95000 +0.02	0.95	0.87	0.90	62,420
29 Jul 14	0.93000 -0.02	0.98	0.92	0.93	51,127
28 Jul 14	0.95000 +0.00	0.97	0.95	0.97	25,000
25 Jul 14	0.95000 +0.01	0.95	0.95	0.95	10,000
24 Jul 14	0.94000 -0.02	0.97	0.94	0.97	12,000
22 Jul 14	0.96000 +0.02	0.98	0.96	0.96	55,085
21 Jul 14	0.94000 -0.01	0.94	0.92	0.94	8,100
18 Jul 14	0.95500 -0.05	0.98	0.95	0.98	41,214
17 Jul 14	1.00000 -0.04	1.04	1.00	1.04	13,748
16 Jul 14	1.04000 +0.00	1.07	1.00	1.00	16,600
15 Jul 14	1.04000 +0.03	1.04	1.04	1.04	4,606
14 Jul 14	1.00700 +0.03	1.01	0.95	0.95	5,724
11 Jul 14	0.97900 +0.00	0.98	0.95	0.96	9,004
10 Jul 14	0.98000 -0.01	1.03	0.98	1.03	17,739
08 Jul 14	0.99200 +0.01	1.04	0.99	0.99	34,938
07 Jul 14	0.98000 +0.00	1.00	0.98	0.99	48,916
04 Jul 14	0.98000 +0.04	0.98	0.94	0.96	44,530
02 Jul 14	0.93600 -0.01	0.94	0.94	0.94	1,446
01 Jul 14	0.95000 -0.01	0.96	0.94	0.94	20,644
30 Jun 14	0.95800 +0.00	0.96	0.96	0.96	20,000
27 Jun 14	0.95900 +0.04	0.96	0.91	0.92	22,000
26 Jun 14	0.92000 -0.01	0.95	0.92	0.94	22,000
25 Jun 14	0.92900 -0.01	0.93	0.93	0.93	680
24 Jun 14	0.93900 +0.03	0.94	0.92	0.92	1,300
23 Jun 14	0.91000 +0.01	0.91	0.91	0.91	1,252
20 Jun 14	0.90100 -0.03	0.90	0.90	0.90	8,650
19 Jun 14	0.93000 +0.00	0.93	0.92	0.92	7,035
18 Jun 14	0.92500 +0.03	0.93	0.89	0.92	1,148
17 Jun 14	0.90000 -0.03	0.92	0.90	0.91	10,349
16 Jun 14	0.92700 -0.01	0.95	0.93	0.95	23,250
13 Jun 14	0.93900 +0.00	0.94	0.91	0.94	18,109
12 Jun 14	0.94000 -0.03	0.96	0.94	0.95	23,400
11 Jun 14	0.96600 +0.00	0.97	0.97	0.97	13,858
10 Jun 14	0.97000 -0.01	0.98	0.97	0.97	19,000
09 Jun 14	0.98000 -0.02	1.01	0.98	1.00	42,430
06 Jun 14	1.00000 +0.00	1.00	1.00	1.00	37,610
05 Jun 14	0.99800 +0.02	1.00	0.96	0.96	4,333
04 Jun 14	0.98000 -0.02	0.99	0.98	0.99	28,524
03 Jun 14	1.00000 +0.00	1.02	0.99	1.00	35,409
02 Jun 14	1.00000 +0.02	1.00	0.98	0.98	9,709
30 May 14	0.97800 -0.02	0.99	0.98	0.98	18,407
29 May 14	1.00000 -0.02	1.00	0.98	0.98	11,800
28 May 14	1.02400 +0.03	1.02	1.02	1.02	427
27 May 14	0.99500 -0.02	1.02	0.99	0.99	47,822
26 May 14	1.02000 -0.02	1.04	1.00	1.04	128,776
23 May 14	1.04000 +0.04	1.04	1.01	1.01	4,560
22 May 14	1.00000 +0.00	1.00	0.97	0.98	46,974
21 May 14	1.00000 -0.02	1.00	0.99	1.00	13,658
20 May 14	1.01900 +0.03	1.02	1.00	1.02	18,761
19 May 14	0.99000 -0.08	1.05	0.96	1.01	32,123
16 May 14	1.06500 +0.04	1.07	1.00	1.00	118,104
15 May 14	1.03000 +0.02	1.03	1.02	1.03	108,341
14 May 14	1.01000 -0.08	1.05	1.01	1.05	56,536
13 May 14	1.09000 +0.06	1.09	1.03	1.03	27,007
12 May 14	1.03000 -0.07	1.06	1.02	1.06	31,360
09 May 14	1.10000 +0.02	1.10	1.08	1.08	2,400
08 May 14	1.08000 +0.00	1.08	1.08	1.08	12,643
07 May 14	1.08000 +0.00	1.08	1.06	1.08	22,707
06 May 14	1.08000 -0.01	1.11	1.08	1.11	15,186
05 May 14	1.08700 -0.02	1.12	1.09	1.12	5,440
02 May 14	1.11000 -0.03	1.13	1.10	1.10	49,321
30 Apr 14	1.14000 +0.01	1.14	1.13	1.13	8,621
29 Apr 14	1.13000 +0.00	1.16	1.11	1.11	13,626
28 Apr 14	1.13500 +0.01	1.13	1.11	1.11	4,600
25 Apr 14	1.12100 -0.06	1.15	1.12	1.15	41,745
23 Apr 14	1.18000 +0.06	1.18	1.12	1.12	18,435
22 Apr 14	1.11600 -0.02	1.13	1.11	1.11	54,877
17 Apr 14	1.14000 +0.00	1.14	1.12	1.13	26,986
16 Apr 14	1.14000 -0.04	1.18	1.11	1.18	30,140
15 Apr 14	1.18100 -0.04	1.18	1.16	1.18	6,800
14 Apr 14	1.22500 +0.00	1.23	1.18	1.18	10,106
11 Apr 14	1.22900 +0.00	1.23	1.19	1.19	1,556
10 Apr 14	1.23200 +0.00	1.23	1.20	1.21	9,860
09 Apr 14	1.22900 -0.01	1.24	1.23	1.23	5,899
08 Apr 14	1.24400 +0.00	1.26	1.19	1.26	20,167
07 Apr 14	1.24000 -0.01	1.26	1.24	1.26	11,394
04 Apr 14	1.25000 +0.00	1.25	1.21	1.21	2,159
03 Apr 14	1.25000 +0.05	1.29	1.19	1.19	17,818
02 Apr 14	1.20000 +0.00	1.20	1.20	1.20	2,000
01 Apr 14	1.20000 +0.01	1.20	1.16	1.19	22,759
31 Mar 14	1.18900 +0.04	1.19	1.16	1.16	22,676
28 Mar 14	1.15000 +0.02	1.17	1.15	1.17	6,888
27 Mar 14	1.12500 -0.02	1.17	1.12	1.17	9,005
26 Mar 14	1.15000 +0.00	1.15	1.11	1.11	9,947
25 Mar 14	1.15000 +0.01	1.18	1.12	1.12	70,941
24 Mar 14	1.14200 -0.03	1.14	1.14	1.14	1,000
21 Mar 14	1.17000 -0.03	1.17	1.17	1.17	6,500
20 Mar 14	1.20000 -0.04	1.20	1.14	1.18	22,476
19 Mar 14	1.23700 -0.01	1.24	1.17	1.21	51,326
18 Mar 14	1.24700 +0.04	1.25	1.15	1.15	21,994
17 Mar 14	1.20600 +0.03	1.21	1.21	1.21	1,423
14 Mar 14	1.18000 +0.00	1.18	1.16	1.16	10,831
13 Mar 14	1.18000 -0.06	1.18	1.18	1.18	2,000
12 Mar 14	1.23500 +0.02	1.24	1.24	1.24	1,240
11 Mar 14	1.21500 +0.04	1.22	1.17	1.17	21,000
07 Mar 14	1.17700 -0.01	1.25	1.18	1.25	3,456
06 Mar 14	1.19000 -0.01	1.24	1.19	1.20	6,376
05 Mar 14	1.20000 -0.03	1.24	1.20	1.24	9,300
04 Mar 14	1.23000 +0.01	1.26	1.13	1.19	32,061
03 Mar 14	1.22000 -0.07	1.25	1.21	1.25	26,225
28 Feb 14	1.28600 -0.01	1.29	1.24	1.29	38,001
27 Feb 14	1.29500 +0.00	1.30	1.27	1.30	7,740
26 Feb 14	1.29600 +0.03	1.30	1.25	1.29	22,914
25 Feb 14	1.27000 +0.04	1.29	1.23	1.29	17,349
24 Feb 14	1.23000 +0.01	1.26	1.21	1.26	17,500
21 Feb 14	1.21500 -0.09	1.32	1.22	1.24	85,509
19 Feb 14	1.31000 +0.01	1.34	1.25	1.34	3,215
18 Feb 14	1.30000 +0.04	1.35	1.25	1.25	12,400
17 Feb 14	1.26000 +0.01	1.29	1.26	1.29	5,224
14 Feb 14	1.25300 -0.01	1.29	1.25	1.27	13,219
13 Feb 14	1.26000 -0.06	1.32	1.26	1.32	21,727
12 Feb 14	1.31900 +0.04	1.32	1.30	1.30	25,456
11 Feb 14	1.28000 +0.00	1.38	1.28	1.34	54,238
10 Feb 14	1.27500 -0.05	1.30	1.27	1.30	10,304
07 Feb 14	1.32000 -0.03	1.32	1.32	1.32	5,000
06 Feb 14	1.35000 +0.06	1.35	1.34	1.34	15,000
05 Feb 14	1.28900 +0.01	1.29	1.29	1.29	2,220
04 Feb 14	1.27500 -0.05	1.27	1.27	1.27	4,540
03 Feb 14	1.32000 +0.05	1.32	1.27	1.27	3,650
31 Jan 14	1.27100 +0.00	1.27	1.27	1.27	1,584
30 Jan 14	1.27000 -0.05	1.33	1.27	1.32	24,853
29 Jan 14	1.32000 +0.06	1.32	1.27	1.27	7,400
28 Jan 14	1.26100 +0.00	1.29	1.26	1.28	20,060
27 Jan 14	1.26000 -0.16	1.37	1.24	1.37	102,921
24 Jan 14	1.42000 +0.00	1.42	1.35	1.42	23,900
23 Jan 14	1.42000 +0.02	1.42	1.38	1.38	22,000
22 Jan 14	1.40000 +0.03	1.40	1.38	1.38	16,460
21 Jan 14	1.37000 -0.03	1.42	1.36	1.40	60,480
20 Jan 14	1.39800 +0.00	1.40	1.32	1.40	1,354
17 Jan 14	1.39900 +0.05	1.40	1.30	1.34	81,009
16 Jan 14	1.35000 +0.05	1.41	1.32	1.32	76,360
15 Jan 14	1.30000 +0.02	1.30	1.24	1.24	19,185
14 Jan 14	1.28000 -0.03	1.30	1.25	1.30	20,155
13 Jan 14	1.30900 -0.05	1.39	1.25	1.39	53,753
10 Jan 14	1.36000 +0.00	1.37	1.29	1.37	7,304
09 Jan 14	1.36000 +0.08	1.39	1.22	1.25	44,767
08 Jan 14	1.28000 +0.07	1.35	1.18	1.18	137,157
07 Jan 14	1.20900 +0.05	1.21	1.17	1.17	41,096
06 Jan 14	1.16200 -0.03	1.20	1.16	1.19	36,718
03 Jan 14	1.18900 +0.03	1.19	1.16	1.16	14,312
02 Jan 14	1.16000 +0.02	1.16	1.13	1.13	15,128
30 Dec 13	1.14000 +0.01	1.14	1.06	1.14	39,440
27 Dec 13	1.12800 +0.06	1.13	1.07	1.08	22,645
23 Dec 13	1.07100 -0.05	1.17	1.07	1.17	33,438
20 Dec 13	1.11600 -0.02	1.15	1.12	1.12	11,511
19 Dec 13	1.14000 -0.03	1.20	1.14	1.15	7,000
18 Dec 13	1.17000 +0.02	1.20	1.17	1.17	10,292
17 Dec 13	1.15000 -0.04	1.18	1.15	1.18	2,843
16 Dec 13	1.19000 +0.00	1.21	1.19	1.19	36,545
13 Dec 13	1.19000 +0.01	1.19	1.12	1.15	27,215
12 Dec 13	1.18000 +0.00	1.19	1.18	1.18	24,000
11 Dec 13	1.18000 +0.04	1.18	1.05	1.09	32,451
10 Dec 13	1.14000 -0.07	1.18	1.14	1.18	8,930
09 Dec 13	1.21000 +0.22	1.21	1.10	1.10	105,010
06 Dec 13	0.99000 -0.02	1.01	0.99	1.01	10,627
05 Dec 13	1.01300 +0.01	1.01	1.01	1.01	627
04 Dec 13	1.00000 -0.02	1.07	1.00	1.04	9,307
03 Dec 13	1.02500 -0.06	1.08	1.01	1.04	17,320
02 Dec 13	1.08100 +0.06	1.08	1.08	1.08	9,400
29 Nov 13	1.02000 +0.00	1.04	1.02	1.03	57,489
28 Nov 13	1.01500 -0.03	1.04	1.01	1.04	14,690
27 Nov 13	1.04100 -0.03	1.08	1.01	1.01	26,782
26 Nov 13	1.07000 +0.00	1.10	1.04	1.05	9,626
25 Nov 13	1.07000 +0.00	1.09	1.07	1.09	4,027
22 Nov 13	1.07100 +0.00	1.07	1.07	1.07	3,000
21 Nov 13	1.07000 -0.04	1.10	1.07	1.07	20,477
20 Nov 13	1.10900 +0.08	1.11	1.04	1.07	11,204
19 Nov 13	1.03000 -0.07	1.09	0.97	1.00	43,250
18 Nov 13	1.10000 -0.06	1.13	1.06	1.13	28,550
15 Nov 13	1.16000 +0.06	1.19	1.10	1.17	58,911
14 Nov 13	1.09900 +0.14	1.20	1.00	1.00	36,677
13 Nov 13	0.96000 -0.04	1.00	0.96	1.00	8,880
12 Nov 13	0.99900 +0.00	1.02	0.96	1.00	13,385
11 Nov 13	1.00000 +0.00	1.00	1.00	1.00	3,000
08 Nov 13	0.99900 +0.04	1.00	0.93	0.99	23,850
07 Nov 13	0.96000 +0.03	0.96	0.94	0.94	15,500
06 Nov 13	0.93000 +0.01	0.93	0.90	0.92	16,400
05 Nov 13	0.92000 +0.06	0.92	0.90	0.90	27,390
04 Nov 13	0.86000 +0.00	0.90	0.86	0.90	590
01 Nov 13	0.86000 +0.01	0.88	0.86	0.87	9,594
31 Oct 13	0.85000 -0.05	0.87	0.85	0.87	13,763
30 Oct 13	0.90000 -0.01	0.93	0.88	0.90	29,163
29 Oct 13	0.91000 +0.02	0.92	0.90	0.90	33,711
28 Oct 13	0.89500 +0.03	0.90	0.89	0.89	21,734
25 Oct 13	0.86000 -0.03	0.89	0.86	0.89	5,176
24 Oct 13	0.88800 +0.00	0.89	0.87	0.89	19,520
23 Oct 13	0.88700 +0.00	0.89	0.87	0.87	17,630
22 Oct 13	0.88900 +0.03	0.89	0.86	0.86	52,500
21 Oct 13	0.86000 +0.00	0.86	0.86	0.86	3,230
18 Oct 13	0.86000 -0.02	0.88	0.84	0.86	73,900
17 Oct 13	0.88300 +0.03	0.89	0.85	0.85	75,776
16 Oct 13	0.85000 +0.01	0.85	0.82	0.82	46,726
15 Oct 13	0.83600 +0.03	0.84	0.81	0.84	18,921
14 Oct 13	0.80300 -0.02	0.80	0.80	0.80	374
11 Oct 13	0.82600 +0.00	0.83	0.82	0.82	13,000
10 Oct 13	0.82100 -0.01	0.85	0.82	0.82	30,100
09 Oct 13	0.83000 -0.02	0.83	0.81	0.81	2,461
08 Oct 13	0.84900 +0.03	0.85	0.83	0.84	68,837
07 Oct 13	0.82000 -0.02	0.84	0.81	0.84	13,873
04 Oct 13	0.84000 +0.00	0.84	0.84	0.84	50
03 Oct 13	0.84200 +0.03	0.84	0.84	0.84	50
02 Oct 13	0.81000 -0.02	0.81	0.80	0.81	25,713
01 Oct 13	0.82900 -0.02	0.83	0.81	0.81	22,100
30 Sep 13	0.84900 +0.03	0.85	0.85	0.85	89
27 Sep 13	0.82000 +0.01	0.82	0.82	0.82	1,330
26 Sep 13	0.81200 +0.00	0.83	0.81	0.81	18,221
25 Sep 13	0.81100 +0.00	0.81	0.81	0.81	3,685
24 Sep 13	0.80800 +0.00	0.81	0.81	0.81	1,000
23 Sep 13	0.80800 -0.04	0.83	0.81	0.83	411
20 Sep 13	0.85000 +0.01	0.88	0.81	0.85	25,044
19 Sep 13	0.84000 +0.01	0.85	0.84	0.85	48,580
18 Sep 13	0.83000 +0.04	0.83	0.81	0.82	46,711
17 Sep 13	0.79200 +0.01	0.83	0.78	0.80	61,597
16 Sep 13	0.78500 -0.01	0.80	0.79	0.80	23,387
13 Sep 13	0.80000 +0.00	0.80	0.79	0.79	24,622
12 Sep 13	0.80100 -0.02	0.85	0.80	0.82	62,595
11 Sep 13	0.82100 +0.00	0.85	0.81	0.85	9,599
10 Sep 13	0.81800 +0.00	0.84	0.81	0.84	25,995
09 Sep 13	0.81300 -0.01	0.84	0.81	0.83	35,343
06 Sep 13	0.82200 +0.01	0.85	0.81	0.84	39,901
05 Sep 13	0.81500 +0.01	0.84	0.80	0.80	37,736
04 Sep 13	0.80100 +0.00	0.82	0.80	0.80	52,219
03 Sep 13	0.80100 +0.00	0.80	0.80	0.80	8,938
02 Sep 13	0.80100 +0.00	0.82	0.80	0.82	1,878
30 Aug 13	0.80000 -0.02	0.82	0.80	0.82	3,438
29 Aug 13	0.82000 +0.03	0.82	0.82	0.82	1,000
28 Aug 13	0.79000 +0.00	0.81	0.79	0.79	6,301
27 Aug 13	0.79000 -0.01	0.80	0.79	0.80	13,744
26 Aug 13	0.80000 +0.00	0.80	0.80	0.80	97
23 Aug 13	0.80000 +0.00	0.80	0.78	0.80	11,694
22 Aug 13	0.80000 -0.02	0.82	0.80	0.80	5,194
21 Aug 13	0.81600 +0.02	0.82	0.82	0.82	20,000
20 Aug 13	0.79600 +0.00	0.80	0.80	0.80	97
19 Aug 13	0.79600 -0.01	0.80	0.80	0.80	2,643
16 Aug 13	0.81000 +0.00	0.81	0.81	0.81	7,943
15 Aug 13	0.81100 -0.04	0.85	0.80	0.85	4,273
14 Aug 13	0.84900 +0.00	0.85	0.84	0.84	3,000
12 Aug 13	0.84900 +0.00	0.85	0.80	0.82	8,048
09 Aug 13	0.84900 +0.04	0.85	0.85	0.85	8,000
07 Aug 13	0.81000 -0.01	0.82	0.81	0.82	3,300
06 Aug 13	0.82000 +0.02	0.82	0.78	0.78	123,908
05 Aug 13	0.80300 -0.02	0.80	0.80	0.80	75,000
02 Aug 13	0.81900 +0.02	0.82	0.78	0.81	25,928
01 Aug 13	0.80000 -0.03	0.80	0.80	0.80	63,000
31 Jul 13	0.83000 +0.03	0.83	0.80	0.81	35,300
30 Jul 13	0.80200 +0.00	0.85	0.77	0.80	244,923
29 Jul 13	0.80200 -0.02	0.86	0.80	0.86	4,911
26 Jul 13	0.82500 -0.03	0.84	0.82	0.84	3,494
25 Jul 13	0.85800 -0.03	0.86	0.81	0.84	9,995
24 Jul 13	0.88500 +0.03	0.89	0.84	0.85	22,508
23 Jul 13	0.85000 -0.03	0.87	0.83	0.83	14,600
22 Jul 13	0.87900 +0.00	0.88	0.81	0.88	123,087
19 Jul 13	0.88100 -0.05	0.91	0.87	0.91	20,750
18 Jul 13	0.93000 +0.01	0.93	0.90	0.90	10,000
17 Jul 13	0.91500 +0.00	0.92	0.91	0.91	17,060
16 Jul 13	0.92000 -0.01	0.94	0.90	0.92	7,100
15 Jul 13	0.93000 -0.01	0.93	0.93	0.93	100
12 Jul 13	0.93900 +0.00	0.94	0.93	0.93	6,000
11 Jul 13	0.93400 +0.03	0.94	0.88	0.90	62,413
10 Jul 13	0.90900 +0.06	0.91	0.88	0.88	15,200
09 Jul 13	0.85200 -0.06	0.85	0.85	0.85	2,499
08 Jul 13	0.90900 +0.00	0.91	0.85	0.85	107,700
05 Jul 13	0.90900 +0.02	0.91	0.85	0.85	1,400
04 Jul 13	0.88500 +0.01	0.88	0.85	0.87	20,690
03 Jul 13	0.87000 +0.02	0.88	0.85	0.85	2,222
02 Jul 13	0.85100 -0.05	0.88	0.85	0.86	16,851
01 Jul 13	0.90000 +0.05	0.90	0.84	0.90	24,220
28 Jun 13	0.85000 -0.04	0.92	0.85	0.92	9,377
27 Jun 13	0.89000 -0.03	0.90	0.87	0.90	8,546
26 Jun 13	0.91900 +0.02	0.92	0.86	0.86	8,747
24 Jun 13	0.90000 +0.02	0.90	0.90	0.90	2,500
21 Jun 13	0.88000 -0.01	0.88	0.86	0.86	11,557
20 Jun 13	0.89000 +0.00	0.89	0.89	0.89	1,300
19 Jun 13	0.89000 +0.00	0.89	0.89	0.89	500
18 Jun 13	0.89000 -0.01	0.89	0.89	0.89	6,377
17 Jun 13	0.89900 +0.01	0.90	0.89	0.89	11,000
14 Jun 13	0.88800 -0.01	0.90	0.89	0.90	4,341
13 Jun 13	0.90000 -0.02	0.90	0.90	0.90	1,100
12 Jun 13	0.92000 +0.00	0.92	0.92	0.92	50
10 Jun 13	0.92000 +0.02	0.95	0.92	0.93	18,020
07 Jun 13	0.90000 -0.02	0.90	0.90	0.90	3,000
06 Jun 13	0.92000 +0.02	0.92	0.92	0.92	1,420
05 Jun 13	0.90100 -0.02	0.91	0.90	0.91	2,877
04 Jun 13	0.92500 +0.01	0.93	0.92	0.92	8,000
03 Jun 13	0.91900 -0.01	0.92	0.89	0.89	3,562
31 May 13	0.92800 +0.01	0.93	0.92	0.92	9,842
29 May 13	0.92000 +0.00	0.92	0.92	0.92	110
28 May 13	0.92200 +0.02	0.92	0.92	0.92	135
27 May 13	0.90000 +0.00	0.92	0.89	0.89	14,997
24 May 13	0.90200 +0.03	0.90	0.89	0.89	5,277
23 May 13	0.87000 -0.01	0.88	0.87	0.88	2,660
22 May 13	0.88100 -0.02	0.88	0.88	0.88	2,000
21 May 13	0.90000 -0.02	0.93	0.90	0.93	5,305
20 May 13	0.92000 +0.00	0.92	0.89	0.89	2,282
17 May 13	0.91900 +0.02	0.92	0.88	0.90	15,677
16 May 13	0.90000 +0.00	0.92	0.87	0.90	35,753
14 May 13	0.90000 +0.00	0.90	0.90	0.90	2,250
13 May 13	0.90000 +0.00	0.90	0.88	0.88	4,000
10 May 13	0.90000 -0.03	0.92	0.90	0.92	13,976
09 May 13	0.92900 +0.00	0.93	0.88	0.89	4,000
08 May 13	0.93000 +0.02	0.93	0.89	0.93	10,403
06 May 13	0.91000 -0.01	0.93	0.91	0.93	3,515
03 May 13	0.92000 +0.00	0.92	0.90	0.90	3,870
02 May 13	0.92000 -0.01	0.92	0.92	0.92	930
30 Apr 13	0.93000 -0.01	0.94	0.89	0.94	13,543
29 Apr 13	0.93900 -0.01	0.94	0.90	0.90	5,100
26 Apr 13	0.94900 +0.01	0.95	0.95	0.95	1,400
24 Apr 13	0.94000 +0.04	0.94	0.94	0.94	100
23 Apr 13	0.90100 -0.02	0.90	0.90	0.90	3,045
22 Apr 13	0.92400 -0.02	0.95	0.89	0.95	6,450
19 Apr 13	0.94900 +0.02	0.95	0.93	0.93	464
18 Apr 13	0.93100 -0.01	0.95	0.93	0.93	16,089
17 Apr 13	0.94000 +0.04	0.95	0.90	0.90	37,505
16 Apr 13	0.90000 +0.00	0.93	0.90	0.90	9,755
15 Apr 13	0.90000 -0.03	0.90	0.90	0.90	49,700
12 Apr 13	0.92800 +0.03	0.93	0.90	0.90	13,344
11 Apr 13	0.90100 -0.02	0.93	0.90	0.93	655
10 Apr 13	0.92000 +0.00	0.92	0.92	0.92	2,000
09 Apr 13	0.92000 -0.01	0.93	0.90	0.93	7,821
08 Apr 13	0.92800 +0.03	0.93	0.90	0.93	8,156
05 Apr 13	0.90000 +0.00	0.93	0.89	0.93	30,324
04 Apr 13	0.90500 -0.07	0.97	0.88	0.96	68,455
03 Apr 13	0.97000 -0.02	1.01	0.97	1.01	3,848
02 Apr 13	0.99000 -0.03	1.01	0.96	0.98	43,732
28 Mar 13	1.01700 +0.06	1.02	0.98	1.02	1,319
27 Mar 13	0.96100 +0.00	1.01	0.96	1.01	3,302
26 Mar 13	0.96000 -0.04	1.01	0.96	0.96	18,801
25 Mar 13	1.00000 -0.03	1.04	1.00	1.00	8,660
22 Mar 13	1.03200 -0.01	1.04	1.00	1.04	3,102
21 Mar 13	1.04500 +0.04	1.05	1.00	1.00	45,333
20 Mar 13	1.00600 -0.02	1.02	0.95	1.00	3,117
19 Mar 13	1.02500 +0.01	1.02	0.98	1.02	37
18 Mar 13	1.01900 +0.02	1.02	0.98	1.00	9,906
15 Mar 13	1.00000 +0.05	1.02	0.95	0.98	27,002
14 Mar 13	0.95100 -0.04	1.02	0.95	1.01	10,852
13 Mar 13	0.99000 +0.05	1.01	0.98	0.98	10,302
12 Mar 13	0.94500 +0.01	0.98	0.94	0.94	4,102
11 Mar 13	0.93000 -0.05	0.98	0.91	0.98	10,200
08 Mar 13	0.98000 -0.06	1.03	0.98	1.00	11,492
07 Mar 13	1.04200 +0.07	1.04	0.98	0.98	40,510
06 Mar 13	0.97500 +0.03	0.98	0.95	0.95	10,811
05 Mar 13	0.95000 +0.04	0.98	0.92	0.92	43,159
04 Mar 13	0.90700 -0.02	0.93	0.89	0.93	3,294
01 Mar 13	0.92600 -0.02	0.93	0.93	0.93	1,101
28 Feb 13	0.94900 +0.03	0.95	0.90	0.92	7,502
27 Feb 13	0.92000 +0.00	0.95	0.92	0.92	8,352
26 Feb 13	0.92000 +0.00	0.92	0.92	0.92	1,999
25 Feb 13	0.92000 +0.01	0.95	0.92	0.95	1,802
22 Feb 13	0.91000 -0.04	0.93	0.91	0.93	10,879
21 Feb 13	0.94900 +0.01	0.95	0.93	0.95	19,517
20 Feb 13	0.94000 +0.02	0.95	0.88	0.94	28,720
19 Feb 13	0.91900 +0.00	0.93	0.92	0.93	16,501
18 Feb 13	0.91900 +0.03	0.95	0.92	0.94	13,662
15 Feb 13	0.89100 -0.01	0.93	0.89	0.93	4,602
14 Feb 13	0.90100 -0.03	0.95	0.90	0.92	28,816
13 Feb 13	0.93000 -0.01	0.93	0.90	0.90	20,565
12 Feb 13	0.93900 +0.04	0.95	0.90	0.95	5,506
11 Feb 13	0.90200 -0.05	0.90	0.90	0.90	1
08 Feb 13	0.95000 +0.03	0.95	0.94	0.94	3,296
07 Feb 13	0.92000 -0.01	0.97	0.92	0.93	1,706
06 Feb 13	0.93000 +0.02	0.98	0.93	0.98	2,201
05 Feb 13	0.91000 -0.01	0.91	0.91	0.91	2,001
04 Feb 13	0.92000 +0.07	0.92	0.87	0.87	118,001
01 Feb 13	0.85200 -0.02	0.90	0.85	0.85	29,591
31 Jan 13	0.87000 -0.06	0.95	0.87	0.95	8,743
30 Jan 13	0.93500 -0.02	0.94	0.94	0.94	1
29 Jan 13	0.95900 +0.00	0.99	0.96	0.99	2,002
28 Jan 13	0.95900 -0.01	1.01	0.96	0.97	13,510
25 Jan 13	0.96900 +0.02	0.98	0.93	0.96	8,104
24 Jan 13	0.94500 +0.05	0.96	0.90	0.93	33,756
23 Jan 13	0.90000 +0.00	0.93	0.90	0.90	2,124
22 Jan 13	0.90000 -0.03	0.92	0.90	0.90	5,299
21 Jan 13	0.92600 +0.03	0.93	0.91	0.93	6,001
18 Jan 13	0.90000 +0.02	0.93	0.88	0.88	13,004
17 Jan 13	0.88000 -0.01	0.90	0.88	0.89	51,148
16 Jan 13	0.89200 +0.04	0.89	0.84	0.86	3,342
15 Jan 13	0.85000 +0.01	0.85	0.82	0.82	17,737
14 Jan 13	0.84000 -0.01	0.86	0.84	0.85	26,968
11 Jan 13	0.84800 +0.05	0.85	0.80	0.80	29,660
10 Jan 13	0.80300 +0.00	0.85	0.80	0.80	17,131
09 Jan 13	0.80500 -0.02	0.84	0.81	0.83	25,689
08 Jan 13	0.83000 +0.01	0.85	0.82	0.83	51,447
07 Jan 13	0.82000 +0.00	0.85	0.82	0.82	19,651
04 Jan 13	0.82000 +0.00	0.85	0.82	0.82	13,797
03 Jan 13	0.82300 +0.00	0.85	0.82	0.82	2,004
02 Jan 13	0.82300 +0.00	0.85	0.82	0.85	2,131
28 Dec 12	0.82300 -0.02	0.85	0.82	0.85	24,837
27 Dec 12	0.84200 +0.00	0.92	0.84	0.86	5,098
21 Dec 12	0.84200 -0.01	0.86	0.84	0.85	2,268
20 Dec 12	0.84900 -0.01	0.92	0.85	0.85	11,658
19 Dec 12	0.86000 +0.00	0.93	0.86	0.86	34,758
18 Dec 12	0.86100 +0.01	0.88	0.86	0.86	6,600
17 Dec 12	0.85500 -0.06	0.90	0.86	0.90	3,004
14 Dec 12	0.92000 +0.04	0.92	0.88	0.88	6,000
13 Dec 12	0.88000 +0.01	0.92	0.87	0.87	44,800
12 Dec 12	0.87000 -0.01	0.87	0.85	0.85	120,340
11 Dec 12	0.88000 +0.03	0.88	0.85	0.85	8,810
10 Dec 12	0.85200 -0.04	0.88	0.85	0.86	4,208
07 Dec 12	0.88700 -0.03	0.89	0.87	0.87	2,057
06 Dec 12	0.92000 +0.05	0.92	0.92	0.92	16
05 Dec 12	0.86600 -0.07	0.93	0.86	0.87	26,746
04 Dec 12	0.93200 +0.07	0.93	0.91	0.91	1,300
03 Dec 12	0.86000 -0.01	0.91	0.86	0.91	6,445
30 Nov 12	0.87400 -0.09	0.94	0.87	0.94	10,500
29 Nov 12	0.96700 +0.10	0.97	0.85	0.89	27,796
28 Nov 12	0.87000 +0.00	0.87	0.84	0.84	19,324
27 Nov 12	0.87000 +0.02	0.89	0.84	0.88	18,308
26 Nov 12	0.84500 +0.00	0.85	0.84	0.84	6,958
22 Nov 12	0.85000 -0.06	0.85	0.84	0.84	13,200
19 Nov 12	0.90900 -0.01	0.91	0.91	0.91	900
14 Nov 12	0.92000 +0.02	0.94	0.90	0.90	10,263
13 Nov 12	0.90000 +0.02	0.90	0.88	0.88	15,680
12 Nov 12	0.88000 +0.01	0.88	0.88	0.88	15,557
09 Nov 12	0.87000 -0.03	0.87	0.87	0.87	6,000
08 Nov 12	0.90000 +0.00	0.90	0.90	0.90	300
07 Nov 12	0.90000 +0.00	0.90	0.86	0.86	2,426
06 Nov 12	0.90000 +0.00	0.91	0.88	0.88	59,027
05 Nov 12	0.90000 +0.01	0.90	0.87	0.87	7,660
02 Nov 12	0.89000 -0.01	0.92	0.88	0.92	16,784
31 Oct 12	0.90000 +0.00	0.90	0.90	0.90	12
30 Oct 12	0.90000 +0.03	0.90	0.86	0.90	9,502
29 Oct 12	0.87000 -0.01	0.90	0.87	0.90	2,799
26 Oct 12	0.88000 +0.00	0.88	0.88	0.88	2,000
25 Oct 12	0.88400 -0.03	0.90	0.86	0.90	28,196
24 Oct 12	0.91000 +0.00	0.94	0.91	0.94	16,843
23 Oct 12	0.91000 -0.05	0.91	0.91	0.91	2,500
22 Oct 12	0.96000 +0.04	0.96	0.96	0.96	3,000
18 Oct 12	0.92200 +0.02	0.92	0.87	0.88	13,922
17 Oct 12	0.90400 -0.03	0.91	0.90	0.91	53,464
16 Oct 12	0.93300 -0.09	1.00	0.93	1.00	31,230
15 Oct 12	1.02300 +0.00	1.05	0.98	1.05	21,927
12 Oct 12	1.02300 +0.07	1.15	0.95	0.97	38,624
11 Oct 12	0.95000 +0.00	0.95	0.91	0.91	21,485
10 Oct 12	0.94800 -0.05	0.95	0.92	0.92	9,200
09 Oct 12	0.99900 +0.04	1.00	0.95	0.95	5,420
08 Oct 12	0.96300 +0.02	0.96	0.96	0.96	630
04 Oct 12	0.94000 +0.04	0.94	0.89	0.89	11,000
03 Oct 12	0.90300 +0.01	0.90	0.89	0.89	21,200
02 Oct 12	0.89000 +0.03	0.89	0.86	0.86	8,550
01 Oct 12	0.86000 +0.01	0.86	0.84	0.84	6,872
28 Sep 12	0.85000 +0.02	0.87	0.85	0.86	13,600
27 Sep 12	0.83300 -0.01	0.83	0.83	0.83	1,500
26 Sep 12	0.84000 -0.03	0.84	0.83	0.83	6,668
25 Sep 12	0.87100 +0.00	0.88	0.82	0.87	27,463
24 Sep 12	0.87100 -0.07	0.94	0.87	0.92	8,919
21 Sep 12	0.94000 -0.03	0.94	0.94	0.94	4,797
19 Sep 12	0.97000 +0.02	1.03	0.87	0.93	37,101
18 Sep 12	0.95000 +0.07	0.96	0.87	0.87	86,175
17 Sep 12	0.87600 -0.04	0.88	0.88	0.88	2,200
14 Sep 12	0.91800 -0.03	0.95	0.91	0.95	40,374
13 Sep 12	0.95000 +0.05	0.95	0.88	0.88	39,963
12 Sep 12	0.90000 +0.00	0.90	0.89	0.89	4,900
11 Sep 12	0.90000 +0.05	0.90	0.85	0.85	38,235
10 Sep 12	0.84800 +0.01	0.85	0.83	0.83	17,060
07 Sep 12	0.83800 +0.02	0.86	0.83	0.86	103,500
06 Sep 12	0.82000 +0.00	0.85	0.80	0.82	20,639
05 Sep 12	0.82000 +0.00	0.83	0.81	0.83	25,062
04 Sep 12	0.82000 +0.00	0.82	0.80	0.80	14,270
03 Sep 12	0.82000 -0.01	0.83	0.80	0.83	48,850
31 Aug 12	0.83300 +0.00	0.85	0.83	0.85	15,655
30 Aug 12	0.83500 -0.04	0.84	0.83	0.84	4,490
29 Aug 12	0.87700 +0.00	0.88	0.83	0.84	23,000
28 Aug 12	0.87800 -0.03	0.88	0.83	0.86	34,025
27 Aug 12	0.91000 +0.01	0.91	0.86	0.86	22,010
24 Aug 12	0.90300 -0.03	0.90	0.87	0.87	13,367
23 Aug 12	0.93000 +0.01	0.93	0.89	0.90	15,205
22 Aug 12	0.92000 -0.01	0.92	0.90	0.90	220
20 Aug 12	0.93000 +0.03	0.94	0.90	0.94	8,420
17 Aug 12	0.90200 -0.02	0.93	0.89	0.90	12,834
16 Aug 12	0.92000 +0.00	0.92	0.92	0.92	10,000
15 Aug 12	0.92000 +0.00	0.92	0.92	0.92	10,000
14 Aug 12	0.92000 -0.04	0.92	0.90	0.92	8,190
13 Aug 12	0.95800 +0.00	0.96	0.96	0.96	10,000
09 Aug 12	0.95900 +0.04	0.96	0.91	0.91	5,970
08 Aug 12	0.91700 +0.00	0.96	0.92	0.96	31,200
07 Aug 12	0.92100 -0.02	0.95	0.92	0.95	5,965
03 Aug 12	0.94000 -0.05	0.94	0.93	0.93	1,070
02 Aug 12	0.98500 +0.06	0.99	0.99	0.99	3,005
31 Jul 12	0.92400 -0.04	0.92	0.92	0.92	99
30 Jul 12	0.96000 +0.04	0.98	0.95	0.95	33,663
27 Jul 12	0.91800 -0.05	0.92	0.92	0.92	6,726
25 Jul 12	0.97000 +0.01	0.97	0.96	0.96	4,000
24 Jul 12	0.96000 -0.03	0.99	0.96	0.99	10,500
23 Jul 12	0.99000 +0.03	0.99	0.99	0.99	12,225
20 Jul 12	0.95600 -0.03	0.96	0.96	0.96	2,000
19 Jul 12	0.99000 +0.03	0.99	0.99	0.99	2,000
18 Jul 12	0.96500 -0.02	0.96	0.94	0.95	5,970
17 Jul 12	0.98900 +0.04	0.99	0.90	0.92	35,604
16 Jul 12	0.95000 -0.03	0.95	0.91	0.91	2,700
13 Jul 12	0.97700 -0.03	1.01	0.98	1.01	37,523
12 Jul 12	1.01000 +0.00	1.01	1.01	1.01	400
10 Jul 12	1.01200 -0.04	1.04	1.01	1.01	13,124
09 Jul 12	1.05000 +0.00	1.05	1.01	1.01	1,199
06 Jul 12	1.05000 +0.00	1.05	1.01	1.01	6,374
05 Jul 12	1.05000 -0.03	1.05	1.01	1.02	54,337
04 Jul 12	1.08000 +0.11	1.08	0.99	0.99	21,800
03 Jul 12	0.96800 +0.00	0.97	0.97	0.97	534
02 Jul 12	0.96800 +0.07	0.97	0.94	0.94	39,990
29 Jun 12	0.90000 +0.00	0.90	0.90	0.90	1,750
28 Jun 12	0.89700 -0.08	0.93	0.86	0.93	40,139
27 Jun 12	0.97800 +0.00	0.98	0.94	0.94	16,350
26 Jun 12	0.98000 +0.06	0.98	0.96	0.96	26,000
25 Jun 12	0.92100 +0.00	0.96	0.92	0.92	14,874
22 Jun 12	0.92600 +0.02	0.93	0.93	0.93	150
21 Jun 12	0.90800 -0.05	0.91	0.91	0.91	6,153
20 Jun 12	0.95800 +0.04	0.96	0.90	0.92	26,740
19 Jun 12	0.92000 +0.04	0.97	0.88	0.88	19,864
18 Jun 12	0.88400 -0.05	1.00	0.86	0.95	115,907
15 Jun 12	0.93000 -0.03	0.99	0.93	0.93	61,800
14 Jun 12	0.96000 +0.00	0.96	0.90	0.95	79,350
13 Jun 12	0.96000 -0.06	0.98	0.87	0.98	111,737
12 Jun 12	1.02000 -0.03	1.02	1.02	1.02	2,000
11 Jun 12	1.05000 +0.01	1.05	1.04	1.04	6,810
06 Jun 12	1.04000 +0.04	1.04	0.99	0.99	16,702
05 Jun 12	1.00000 +0.03	1.03	0.99	1.03	10,009
04 Jun 12	0.97400 +0.00	1.02	0.96	0.96	4,500
01 Jun 12	0.97200 -0.03	0.99	0.97	0.99	5,400
31 May 12	1.00000 -0.01	1.01	0.95	1.01	45,100
30 May 12	1.01100 -0.04	1.02	1.01	1.02	10,000
29 May 12	1.04800 +0.00	1.05	0.98	1.01	45,970
28 May 12	1.05000 +0.00	1.05	1.02	1.02	12,820
25 May 12	1.05000 +0.00	1.05	1.01	1.05	26,860
23 May 12	1.05500 -0.03	1.08	1.05	1.08	39,410
22 May 12	1.08600 +0.00	1.09	1.09	1.09	5,494
21 May 12	1.08600 -0.01	1.12	1.09	1.10	335
18 May 12	1.10000 -0.02	1.10	1.10	1.10	5,500
16 May 12	1.12000 +0.00	1.12	1.12	1.12	2,000
15 May 12	1.12000 -0.02	1.14	1.10	1.10	5,220
14 May 12	1.13900 +0.05	1.14	1.13	1.13	5,948
11 May 12	1.08500 -0.05	1.14	1.09	1.12	40,491
10 May 12	1.14000 +0.03	1.14	1.14	1.14	4,500
09 May 12	1.10500 -0.07	1.17	1.11	1.15	16,592
08 May 12	1.17900 +0.08	1.18	1.13	1.13	3,200
07 May 12	1.10000 -0.03	1.13	1.10	1.12	18,410
04 May 12	1.12900 +0.06	1.13	1.10	1.10	5,200
03 May 12	1.07000 -0.03	1.14	1.07	1.14	228,320
02 May 12	1.10000 +0.03	1.10	1.05	1.05	27,100
30 Apr 12	1.07100 -0.03	1.13	1.07	1.12	27,110
27 Apr 12	1.10200 +0.00	1.11	1.10	1.11	6,300
26 Apr 12	1.10700 -0.05	1.11	1.11	1.11	5,580
25 Apr 12	1.16000 -0.03	1.23	1.16	1.19	7,500
24 Apr 12	1.18900 +0.10	1.25	1.12	1.16	40,720
23 Apr 12	1.09000 -0.07	1.17	1.09	1.17	80,247
20 Apr 12	1.16000 -0.01	1.16	1.16	1.16	6,850
19 Apr 12	1.17200 +0.00	1.20	1.17	1.20	5,500
18 Apr 12	1.17200 -0.01	1.19	1.17	1.18	11,300
17 Apr 12	1.18000 -0.01	1.20	1.18	1.20	12,600
16 Apr 12	1.19000 -0.02	1.22	1.17	1.20	30,577
13 Apr 12	1.21400 -0.07	1.30	1.20	1.30	45,379
11 Apr 12	1.28200 -0.05	1.28	1.28	1.28	1,200
10 Apr 12	1.32900 +0.05	1.33	1.28	1.28	900
05 Apr 12	1.28200 +0.00	1.28	1.28	1.28	11,149
04 Apr 12	1.28200 -0.03	1.30	1.28	1.29	9,750
03 Apr 12	1.31000 +0.00	1.31	1.31	1.31	5,800
02 Apr 12	1.31000 -0.06	1.40	1.28	1.40	11,600
30 Mar 12	1.37000 +0.01	1.39	1.35	1.35	10,096
29 Mar 12	1.36000 -0.09	1.40	1.36	1.40	5,916
28 Mar 12	1.44500 +0.12	1.45	1.32	1.32	5,440
26 Mar 12	1.33000 +0.03	1.33	1.30	1.33	5,700
23 Mar 12	1.30100 -0.03	1.30	1.30	1.30	1,500
22 Mar 12	1.33000 -0.02	1.33	1.33	1.33	14,000
19 Mar 12	1.35000 +0.00	1.39	1.30	1.30	13,953
16 Mar 12	1.34700 +0.03	1.37	1.28	1.37	35,546
15 Mar 12	1.32000 +0.00	1.38	1.32	1.32	3,200
14 Mar 12	1.32000 -0.07	1.40	1.32	1.40	20,250
13 Mar 12	1.39000 +0.01	1.39	1.32	1.38	26,000
12 Mar 12	1.38000 -0.05	1.38	1.30	1.35	19,335
09 Mar 12	1.43400 +0.03	1.43	1.41	1.41	10,550
08 Mar 12	1.40000 +0.05	1.45	1.39	1.39	16,140
07 Mar 12	1.35000 -0.08	1.40	1.35	1.38	18,518
05 Mar 12	1.43500 +0.05	1.43	1.43	1.43	237
02 Mar 12	1.38500 +0.00	1.40	1.38	1.40	600
01 Mar 12	1.38500 -0.02	1.41	1.38	1.41	28,720
29 Feb 12	1.40500 -0.07	1.45	1.40	1.45	13,021
28 Feb 12	1.47500 +0.00	1.48	1.44	1.48	10,200
27 Feb 12	1.47000 -0.06	1.48	1.40	1.48	46,270
24 Feb 12	1.52900 +0.07	1.54	1.50	1.54	3,700
23 Feb 12	1.46000 -0.02	1.46	1.46	1.46	9,500
22 Feb 12	1.48000 +0.04	1.54	1.45	1.45	12,780
21 Feb 12	1.44000 -0.06	1.55	1.43	1.54	24,340
20 Feb 12	1.50000 +0.10	1.53	1.45	1.45	18,733
17 Feb 12	1.40200 -0.01	1.47	1.40	1.40	17,150
16 Feb 12	1.41000 +0.01	1.45	1.37	1.42	35,890
15 Feb 12	1.40000 -0.04	1.44	1.39	1.44	19,400
14 Feb 12	1.44000 +0.00	1.47	1.44	1.47	16,770
13 Feb 12	1.44000 +0.04	1.48	1.35	1.43	35,929
10 Feb 12	1.40000 -0.06	1.59	1.38	1.49	83,827
09 Feb 12	1.46000 +0.08	1.50	1.37	1.39	123,369
08 Feb 12	1.38000 +0.10	1.38	1.30	1.32	44,392
07 Feb 12	1.28000 +0.08	1.33	1.21	1.21	50,056
06 Feb 12	1.20000 -0.04	1.20	1.20	1.20	5,999
03 Feb 12	1.24200 +0.04	1.24	1.19	1.19	3,914
02 Feb 12	1.20000 -0.04	1.27	1.16	1.27	40,757
01 Feb 12	1.24500 -0.01	1.30	1.25	1.30	2,300
31 Jan 12	1.26000 -0.04	1.30	1.25	1.30	6,500
30 Jan 12	1.30000 +0.04	1.30	1.29	1.30	5,071
27 Jan 12	1.26300 +0.04	1.32	1.25	1.27	15,000
26 Jan 12	1.22000 +0.01	1.22	1.15	1.17	36,547
24 Jan 12	1.21000 +0.06	1.21	1.20	1.20	304
23 Jan 12	1.15300 -0.05	1.21	1.15	1.21	2,487
20 Jan 12	1.19900 +0.00	1.20	1.20	1.20	6,890
19 Jan 12	1.20000 +0.05	1.20	1.20	1.20	2,012
18 Jan 12	1.15200 -0.02	1.20	1.15	1.20	3,500
16 Jan 12	1.17000 -0.04	1.18	1.17	1.18	7,650
13 Jan 12	1.21000 +0.04	1.21	1.17	1.17	22,849
12 Jan 12	1.17000 +0.01	1.23	1.15	1.16	31,266
11 Jan 12	1.15900 +0.02	1.16	1.15	1.15	21,900
10 Jan 12	1.13900 +0.04	1.14	1.12	1.12	3,171
09 Jan 12	1.10100 +0.00	1.10	1.10	1.10	550
06 Jan 12	1.10100 +0.00	1.15	1.10	1.15	14,601
05 Jan 12	1.10100 -0.05	1.13	1.10	1.10	28,510
04 Jan 12	1.15000 +0.05	1.20	1.13	1.13	55,110
03 Jan 12	1.10000 +0.06	1.14	1.09	1.09	4,700
30 Dec 11	1.04000 -0.03	1.05	1.00	1.05	39,692
29 Dec 11	1.06500 -0.01	1.07	1.03	1.07	4,388
28 Dec 11	1.08000 +0.08	1.08	1.00	1.03	27,804
27 Dec 11	1.00100 +0.00	1.00	1.00	1.00	10,000
23 Dec 11	1.00000 +0.00	1.02	1.00	1.00	15,600
21 Dec 11	1.00100 -0.02	1.07	1.00	1.06	24,310
20 Dec 11	1.02000 +0.02	1.03	1.02	1.03	19,000
19 Dec 11	1.00000 -0.02	1.02	1.00	1.02	4,000
16 Dec 11	1.02000 -0.01	1.02	1.01	1.01	13,491
15 Dec 11	1.03500 -0.01	1.04	1.03	1.04	7,558
14 Dec 11	1.05000 -0.03	1.06	1.05	1.06	3,050
13 Dec 11	1.08200 +0.04	1.08	1.05	1.06	3,950
12 Dec 11	1.03900 -0.06	1.07	1.04	1.07	5,000
08 Dec 11	1.10000 -0.01	1.10	1.10	1.10	10,000
07 Dec 11	1.11000 +0.01	1.11	1.11	1.11	1,200
06 Dec 11	1.10000 -0.04	1.10	1.10	1.10	1,725
05 Dec 11	1.13900 +0.08	1.15	1.06	1.06	24,166
02 Dec 11	1.06000 +0.01	1.08	1.06	1.08	3,821
01 Dec 11	1.05100 -0.02	1.11	1.05	1.07	6,600
30 Nov 11	1.07000 +0.04	1.07	1.02	1.06	15,379
29 Nov 11	1.02600 -0.04	1.10	1.03	1.10	9,093
28 Nov 11	1.07000 -0.03	1.14	1.07	1.11	7,976
25 Nov 11	1.09900 -0.04	1.14	1.07	1.14	109,678
24 Nov 11	1.14000 -0.03	1.15	1.13	1.13	9,768
23 Nov 11	1.16900 -0.02	1.17	1.13	1.15	8,930
22 Nov 11	1.19000 -0.03	1.19	1.13	1.13	126
18 Nov 11	1.22000 +0.02	1.22	1.14	1.14	1,525
17 Nov 11	1.20000 +0.00	1.20	1.20	1.20	1,100
16 Nov 11	1.20000 +0.00	1.20	1.20	1.20	9,105
14 Nov 11	1.20000 -0.04	1.30	1.20	1.30	17,488
10 Nov 11	1.24000 +0.04	1.24	1.20	1.20	7,312
09 Nov 11	1.20000 -0.02	1.23	1.20	1.20	6,243
08 Nov 11	1.21700 +0.00	1.22	1.22	1.22	2,281
07 Nov 11	1.22000 -0.03	1.27	1.22	1.22	4,268
04 Nov 11	1.25000 +0.01	1.25	1.25	1.25	700
03 Nov 11	1.24000 +0.06	1.24	1.24	1.24	300
01 Nov 11	1.18000 -0.12	1.23	1.18	1.23	3,826
31 Oct 11	1.30000 -0.02	1.30	1.25	1.26	6,085
28 Oct 11	1.32300 +0.09	1.32	1.25	1.26	11,490
27 Oct 11	1.23000 +0.09	1.25	1.12	1.19	142,410
26 Oct 11	1.14500 +0.00	1.14	1.14	1.14	2,500
25 Oct 11	1.14500 +0.00	1.20	1.14	1.14	21,202
24 Oct 11	1.14100 -0.02	1.14	1.14	1.14	1,000
21 Oct 11	1.16000 +0.01	1.16	1.15	1.15	9,500
20 Oct 11	1.15000 +0.01	1.16	1.15	1.16	5,200
19 Oct 11	1.14000 +0.00	1.14	1.14	1.14	7,500
18 Oct 11	1.14000 +0.00	1.18	1.14	1.18	8,665
17 Oct 11	1.14000 +0.00	1.23	1.14	1.19	41,555
14 Oct 11	1.14100 -0.04	1.18	1.14	1.18	10,975
13 Oct 11	1.18000 +0.02	1.18	1.18	1.18	5,100
12 Oct 11	1.16000 -0.02	1.16	1.16	1.16	4,500
11 Oct 11	1.18000 +0.01	1.18	1.14	1.14	2,811
10 Oct 11	1.17000 -0.01	1.17	1.09	1.14	17,041
07 Oct 11	1.17700 +0.03	1.18	1.18	1.18	2,000
06 Oct 11	1.15000 -0.03	1.22	1.12	1.22	6,406
05 Oct 11	1.18100 +0.09	1.25	1.14	1.18	25,525
04 Oct 11	1.09000 -0.06	1.15	1.05	1.14	8,400
03 Oct 11	1.15500 -0.01	1.15	1.15	1.15	19
30 Sep 11	1.16900 +0.01	1.20	1.17	1.20	7,000
29 Sep 11	1.16200 -0.11	1.24	1.16	1.21	3,400
28 Sep 11	1.26800 +0.10	1.27	1.23	1.23	10,000
27 Sep 11	1.16500 +0.03	1.24	1.11	1.11	14,630
26 Sep 11	1.13000 -0.02	1.15	1.11	1.15	10,450
23 Sep 11	1.15000 +0.00	1.17	1.15	1.17	8,771
22 Sep 11	1.15000 -0.05	1.17	1.15	1.17	3,000
21 Sep 11	1.20000 -0.05	1.20	1.17	1.19	10,506
20 Sep 11	1.25000 +0.05	1.25	1.17	1.17	13,126
16 Sep 11	1.20000 +0.02	1.20	1.14	1.20	26,522
15 Sep 11	1.17800 +0.00	1.32	1.18	1.20	40,603
14 Sep 11	1.17700 -0.02	1.18	1.13	1.18	12,389
13 Sep 11	1.19500 +0.07	1.20	1.15	1.20	12,432
12 Sep 11	1.12500 -0.16	1.22	0.98	1.20	176,016
09 Sep 11	1.29000 +0.00	1.29	1.29	1.29	1,900
08 Sep 11	1.29000 +0.03	1.29	1.29	1.29	394
07 Sep 11	1.26000 -0.02	1.30	1.26	1.30	4,900
06 Sep 11	1.28000 -0.04	1.30	1.28	1.30	17,435
05 Sep 11	1.32000 -0.08	1.39	1.30	1.39	1,390
02 Sep 11	1.40000 +0.01	1.40	1.39	1.39	11,000
01 Sep 11	1.39000 +0.03	1.39	1.37	1.37	2,249
31 Aug 11	1.36200 +0.01	1.36	1.32	1.35	2,466
30 Aug 11	1.35000 +0.00	1.35	1.35	1.35	1,000
29 Aug 11	1.35000 +0.02	1.35	1.35	1.35	78
26 Aug 11	1.33000 +0.03	1.33	1.29	1.29	2,816
25 Aug 11	1.30000 -0.08	1.35	1.30	1.35	5,000
24 Aug 11	1.37600 -0.01	1.38	1.32	1.32	1,077
23 Aug 11	1.39000 +0.04	1.39	1.39	1.39	76
22 Aug 11	1.34900 +0.05	1.35	1.30	1.30	4,800
19 Aug 11	1.29900 -0.02	1.36	1.30	1.33	3,265
18 Aug 11	1.32000 -0.08	1.39	1.32	1.39	6,990
17 Aug 11	1.40000 -0.05	1.40	1.40	1.40	3,000
16 Aug 11	1.45000 +0.00	1.45	1.40	1.44	10,705
15 Aug 11	1.44600 +0.01	1.50	1.41	1.50	18,307
12 Aug 11	1.43900 +0.04	1.44	1.44	1.44	7,130
11 Aug 11	1.40000 +0.00	1.41	1.39	1.40	10,922
10 Aug 11	1.40000 -0.05	1.49	1.27	1.49	40,242
09 Aug 11	1.45000 +0.08	1.45	1.15	1.27	117,034
08 Aug 11	1.36900 -0.04	1.47	1.35	1.35	45,684
05 Aug 11	1.41000 -0.12	1.45	1.26	1.41	122,900
04 Aug 11	1.53000 +0.01	1.58	1.51	1.55	33,026
03 Aug 11	1.52000 -0.13	1.66	1.52	1.65	84,916
02 Aug 11	1.65100 -0.10	1.75	1.65	1.75	39,895
01 Aug 11	1.74900 +0.06	1.82	1.70	1.80	45,047
29 Jul 11	1.68900 -0.04	1.79	1.69	1.73	25,295
28 Jul 11	1.73000 -0.02	1.80	1.67	1.75	23,218
27 Jul 11	1.74900 -0.05	1.80	1.73	1.80	42,386
26 Jul 11	1.79900 +0.00	1.83	1.78	1.82	54,037
25 Jul 11	1.80000 +0.09	1.86	1.77	1.77	186,310
22 Jul 11	1.70900 +0.04	1.74	1.67	1.68	5,817
21 Jul 11	1.67100 -0.06	1.75	1.67	1.75	6,428
20 Jul 11	1.73600 +0.09	1.74	1.65	1.65	19,710
19 Jul 11	1.65000 +0.04	1.65	1.58	1.58	27,564
18 Jul 11	1.61000 -0.06	1.65	1.60	1.60	26,410
15 Jul 11	1.67000 -0.28	1.89	1.49	1.89	435,768
14 Jul 11	1.95000 +0.05	1.95	1.85	1.90	27,671
13 Jul 11	1.90000 +0.07	1.90	1.89	1.89	3,381
12 Jul 11	1.83000 -0.02	1.88	1.80	1.85	25,140
11 Jul 11	1.85000 -0.09	1.90	1.85	1.90	15,827
08 Jul 11	1.93900 +0.05	1.94	1.85	1.91	3,450
07 Jul 11	1.89000 +0.01	1.92	1.85	1.88	19,512
06 Jul 11	1.88000 -0.03	1.89	1.85	1.85	9,117
05 Jul 11	1.91000 -0.08	1.99	1.87	1.99	5,555
04 Jul 11	1.98800 -0.01	1.99	1.93	1.98	2,863
01 Jul 11	1.99900 +0.09	2.04	1.98	1.99	12,100
30 Jun 11	1.91100 +0.00	1.95	1.89	1.89	4,000
29 Jun 11	1.90800 +0.06	1.93	1.87	1.90	25,736
28 Jun 11	1.84900 -0.01	1.85	1.80	1.85	1,257
27 Jun 11	1.85800 -0.03	1.93	1.78	1.86	28,572
24 Jun 11	1.89000 -0.08	2.00	1.89	1.95	36,218
23 Jun 11	1.97000 +0.00	1.97	1.95	1.97	3,501
22 Jun 11	1.97000 -0.01	1.97	1.95	1.95	4,000
21 Jun 11	1.98300 -0.05	2.00	1.96	1.97	31,544
20 Jun 11	2.02900 +0.01	2.06	1.98	2.06	6,169
17 Jun 11	2.02000 -0.01	2.05	1.96	1.96	7,550
16 Jun 11	2.03000 -0.04	2.09	1.98	2.04	17,233
15 Jun 11	2.07000 -0.02	2.10	2.01	2.08	42,470
14 Jun 11	2.08800 +0.04	2.09	1.95	2.06	20,069
13 Jun 11	2.05000 +0.09	2.06	2.02	2.02	6,406
10 Jun 11	1.96000 -0.07	2.08	1.96	1.97	22,655
09 Jun 11	2.02900 +0.04	2.08	1.91	1.91	93,113
08 Jun 11	1.99000 -0.01	2.05	1.93	2.05	49,221
07 Jun 11	2.00000 +0.10	2.04	1.90	1.90	124,485
06 Jun 11	1.90000 -0.03	1.94	1.88	1.94	30,619
03 Jun 11	1.93400 +0.04	1.93	1.84	1.84	79,054
02 Jun 11	1.89800 +0.04	1.90	1.90	1.90	20
01 Jun 11	1.85900 -0.02	1.90	1.83	1.90	49,059
31 May 11	1.88100 +0.00	1.90	1.80	1.86	66,400
30 May 11	1.88000 +0.04	1.88	1.82	1.88	23,195
27 May 11	1.84100 +0.05	1.89	1.78	1.81	58,147
26 May 11	1.79000 -0.04	1.85	1.79	1.79	9,001
25 May 11	1.83000 +0.00	1.84	1.75	1.84	79,134
24 May 11	1.83000 -0.08	1.90	1.82	1.88	36,116
23 May 11	1.91000 +0.01	1.94	1.87	1.94	39,589
20 May 11	1.90000 +0.00	1.95	1.85	1.90	22,385
19 May 11	1.90000 +0.09	1.93	1.86	1.87	73,614
18 May 11	1.81000 +0.06	1.90	1.73	1.80	85,809
17 May 11	1.75000 +0.02	1.81	1.74	1.81	14,606
16 May 11	1.73200 -0.07	1.89	1.73	1.89	42,392
13 May 11	1.80000 -0.02	1.90	1.80	1.84	68,076
12 May 11	1.82000 -0.04	1.83	1.78	1.80	12,650
11 May 11	1.86000 +0.03	1.86	1.80	1.80	14,580
10 May 11	1.82500 +0.02	1.84	1.79	1.84	20,902
09 May 11	1.80700 -0.02	1.84	1.80	1.84	14,270
06 May 11	1.83000 -0.06	1.87	1.81	1.87	27,547
05 May 11	1.89000 -0.03	1.92	1.88	1.92	8,250
04 May 11	1.92000 +0.01	1.92	1.85	1.90	19,343
03 May 11	1.91000 -0.03	1.93	1.90	1.90	12,090
02 May 11	1.93800 +0.00	1.95	1.89	1.95	29,112
29 Apr 11	1.94000 +0.04	1.95	1.88	1.92	47,910
28 Apr 11	1.90000 -0.04	1.96	1.86	1.95	62,967
27 Apr 11	1.94400 +0.18	1.94	1.76	1.76	160,218
26 Apr 11	1.76000 +0.06	1.77	1.72	1.72	30,787
21 Apr 11	1.70000 +0.00	1.75	1.70	1.71	41,505
20 Apr 11	1.70000 +0.01	1.71	1.70	1.70	14,290
19 Apr 11	1.69000 +0.01	1.70	1.66	1.68	12,668
18 Apr 11	1.68100 -0.09	1.74	1.68	1.74	49,874
15 Apr 11	1.77300 +0.08	1.78	1.71	1.75	42,069
14 Apr 11	1.69000 -0.09	1.77	1.69	1.77	24,790
13 Apr 11	1.77900 +0.08	1.78	1.69	1.70	33,344
12 Apr 11	1.70000 -0.08	1.75	1.70	1.75	27,966
11 Apr 11	1.78000 -0.01	1.79	1.73	1.79	10,420
08 Apr 11	1.78900 +0.02	1.79	1.79	1.79	11,289
07 Apr 11	1.77000 +0.02	1.77	1.71	1.73	14,504
06 Apr 11	1.74900 -0.01	1.75	1.75	1.75	1,000
05 Apr 11	1.76000 +0.07	1.76	1.71	1.74	14,578
04 Apr 11	1.69100 -0.06	1.76	1.69	1.75	21,870
01 Apr 11	1.74900 +0.01	1.75	1.74	1.74	666
31 Mar 11	1.74000 +0.01	1.75	1.74	1.75	1,538
30 Mar 11	1.73200 -0.02	1.77	1.71	1.73	76,007
29 Mar 11	1.75000 +0.04	1.77	1.72	1.72	48,000
28 Mar 11	1.71300 +0.03	1.72	1.66	1.67	9,900
25 Mar 11	1.68000 -0.05	1.73	1.68	1.72	4,950
24 Mar 11	1.72900 +0.03	1.73	1.67	1.70	6,801
23 Mar 11	1.70000 +0.03	1.70	1.68	1.68	2,750
22 Mar 11	1.67000 +0.02	1.70	1.67	1.70	5,009
21 Mar 11	1.65000 +0.03	1.73	1.65	1.70	26,990
18 Mar 11	1.62100 +0.00	1.70	1.62	1.63	22,188
17 Mar 11	1.62100 +0.02	1.63	1.55	1.63	17,629
16 Mar 11	1.60000 -0.07	1.64	1.55	1.64	28,742
15 Mar 11	1.67000 -0.06	1.79	1.43	1.70	195,734
14 Mar 11	1.73000 -0.03	1.73	1.70	1.70	31,495
11 Mar 11	1.76000 +0.00	1.81	1.71	1.81	23,845
10 Mar 11	1.76000 +0.01	1.80	1.75	1.75	3,210
09 Mar 11	1.75000 -0.05	1.80	1.75	1.80	2,510
08 Mar 11	1.80400 +0.02	1.80	1.75	1.77	26,925
07 Mar 11	1.78000 +0.01	1.81	1.78	1.81	19,325
04 Mar 11	1.77200 +0.01	1.81	1.76	1.81	11,702
03 Mar 11	1.76000 +0.01	1.81	1.75	1.76	18,435
02 Mar 11	1.75300 +0.00	1.82	1.75	1.80	22,627
01 Mar 11	1.75000 -0.05	1.82	1.75	1.82	90,320
28 Feb 11	1.80000 -0.01	1.84	1.79	1.81	36,875
25 Feb 11	1.80600 +0.05	1.84	1.76	1.79	18,218
24 Feb 11	1.76000 -0.06	1.85	1.75	1.85	27,381
23 Feb 11	1.82000 +0.02	1.91	1.80	1.85	48,206
22 Feb 11	1.80000 +0.03	1.83	1.71	1.83	57,352
21 Feb 11	1.77000 -0.08	1.92	1.76	1.86	37,614
18 Feb 11	1.85200 +0.04	1.91	1.84	1.87	20,026
17 Feb 11	1.81600 -0.10	1.91	1.80	1.91	28,978
16 Feb 11	1.91900 +0.00	1.95	1.87	1.92	35,334
15 Feb 11	1.91700 +0.12	1.92	1.79	1.79	103,610
14 Feb 11	1.79800 +0.10	1.80	1.72	1.72	58,019
11 Feb 11	1.70000 -0.02	1.74	1.60	1.74	43,688
10 Feb 11	1.72000 -0.08	1.77	1.72	1.75	24,034
09 Feb 11	1.80000 +0.00	1.80	1.80	1.80	18,273
08 Feb 11	1.80000 +0.01	1.80	1.77	1.77	1,073
07 Feb 11	1.79400 +0.02	1.82	1.78	1.78	15,557
04 Feb 11	1.77000 -0.05	1.80	1.73	1.80	30,096
03 Feb 11	1.82100 -0.01	1.83	1.80	1.83	3,115
02 Feb 11	1.83000 +0.05	1.85	1.78	1.78	24,860
01 Feb 11	1.78000 -0.02	1.85	1.78	1.83	4,700
31 Jan 11	1.80000 -0.04	1.83	1.75	1.75	23,480
28 Jan 11	1.84000 -0.02	1.86	1.80	1.80	8,202
27 Jan 11	1.86000 +0.03	1.88	1.80	1.84	38,386
26 Jan 11	1.83000 +0.01	1.86	1.76	1.76	8,645
25 Jan 11	1.81900 -0.03	1.89	1.80	1.80	29,324
24 Jan 11	1.84700 +0.02	1.85	1.79	1.80	6,050
21 Jan 11	1.82400 -0.01	1.84	1.80	1.81	4,600
20 Jan 11	1.83900 +0.06	1.85	1.75	1.80	13,785
19 Jan 11	1.78000 +0.04	1.81	1.72	1.74	66,312
18 Jan 11	1.74000 -0.03	1.83	1.73	1.75	30,548
17 Jan 11	1.77500 -0.02	1.80	1.73	1.73	6,200
14 Jan 11	1.79800 -0.06	1.89	1.73	1.83	54,729
13 Jan 11	1.85500 -0.02	1.89	1.84	1.88	10,271
12 Jan 11	1.88000 -0.01	1.88	1.87	1.88	7,114
11 Jan 11	1.88800 +0.07	1.89	1.82	1.88	4,995
10 Jan 11	1.82000 -0.07	1.92	1.82	1.92	31,452
07 Jan 11	1.89000 -0.02	1.94	1.88	1.94	31,483
06 Jan 11	1.91000 +0.02	1.93	1.90	1.90	7,750
05 Jan 11	1.89300 +0.01	1.94	1.82	1.94	36,454
04 Jan 11	1.88000 +0.00	1.95	1.88	1.93	15,609
03 Jan 11	1.88000 +0.08	1.93	1.79	1.80	37,392
30 Dec 10	1.80000 -0.05	1.86	1.75	1.84	27,498
29 Dec 10	1.85000 -0.02	1.87	1.82	1.87	25,875
28 Dec 10	1.87000 +0.03	1.87	1.86	1.86	4,530
27 Dec 10	1.84000 -0.01	1.87	1.82	1.85	5,051
23 Dec 10	1.85000 +0.01	1.88	1.84	1.84	56,459
22 Dec 10	1.84000 +0.00	1.85	1.76	1.76	22,440
21 Dec 10	1.84000 +0.06	1.85	1.76	1.76	42,600
20 Dec 10	1.78000 +0.02	1.80	1.75	1.77	45,904
17 Dec 10	1.76000 +0.04	1.77	1.73	1.73	21,293
16 Dec 10	1.72100 -0.03	1.76	1.72	1.76	11,625
15 Dec 10	1.75000 +0.03	1.77	1.70	1.76	48,524
14 Dec 10	1.72100 +0.04	1.77	1.70	1.72	23,604
13 Dec 10	1.68500 -0.03	1.77	1.68	1.74	50,987
10 Dec 10	1.71700 -0.03	1.75	1.62	1.75	53,634
09 Dec 10	1.74900 +0.05	1.77	1.75	1.77	3,000
08 Dec 10	1.70000 -0.04	1.74	1.69	1.70	23,577
07 Dec 10	1.74000 +0.00	1.77	1.72	1.77	5,682
06 Dec 10	1.74000 -0.02	1.79	1.74	1.75	23,248
03 Dec 10	1.76500 +0.05	1.76	1.65	1.73	37,775
02 Dec 10	1.71800 +0.02	1.77	1.65	1.68	55,945
01 Dec 10	1.70000 +0.00	1.70	1.62	1.69	34,459
30 Nov 10	1.70000 +0.01	1.72	1.66	1.71	26,967
29 Nov 10	1.69000 +0.08	1.72	1.63	1.63	87,301
26 Nov 10	1.61000 +0.09	1.63	1.50	1.52	114,324
25 Nov 10	1.52100 -0.04	1.57	1.38	1.55	241,948
24 Nov 10	1.56000 -0.07	1.62	1.50	1.62	155,021
23 Nov 10	1.63000 -0.04	1.66	1.63	1.66	29,749
22 Nov 10	1.66900 -0.04	1.72	1.64	1.72	50,799
19 Nov 10	1.71000 +0.01	1.72	1.63	1.72	163,248
18 Nov 10	1.70000 -0.03	1.72	1.67	1.72	114,793
17 Nov 10	1.73000 +0.02	1.73	1.63	1.70	24,677
16 Nov 10	1.70500 -0.03	1.80	1.70	1.74	16,203
15 Nov 10	1.74000 +0.05	1.74	1.66	1.68	33,500
12 Nov 10	1.69000 -0.01	1.72	1.62	1.68	29,765
11 Nov 10	1.70000 -0.07	1.82	1.66	1.82	87,269
10 Nov 10	1.77100 -0.04	1.82	1.76	1.76	23,750
09 Nov 10	1.80700 +0.02	1.81	1.75	1.77	24,832
08 Nov 10	1.79000 -0.01	1.85	1.78	1.85	28,206
05 Nov 10	1.80500 -0.01	1.85	1.79	1.83	18,419
04 Nov 10	1.81900 +0.02	1.84	1.79	1.81	14,510
03 Nov 10	1.79600 -0.02	1.85	1.78	1.81	25,244
02 Nov 10	1.81500 -0.08	1.89	1.77	1.86	55,639
01 Nov 10	1.89600 +0.06	1.90	1.83	1.86	12,900
29 Oct 10	1.84000 -0.06	1.89	1.83	1.87	26,844
28 Oct 10	1.89700 -0.02	1.90	1.83	1.86	37,815
27 Oct 10	1.92000 +0.06	1.92	1.87	1.90	35,381
26 Oct 10	1.86100 -0.04	1.90	1.83	1.88	19,610
25 Oct 10	1.90000 +0.00	1.95	1.85	1.88	113,988
22 Oct 10	1.90000 +0.00	1.93	1.84	1.87	107,051
21 Oct 10	1.90000 +0.00	1.90	1.88	1.90	33,077
20 Oct 10	1.90500 -0.04	1.97	1.86	1.95	96,942
19 Oct 10	1.94900 +0.00	2.03	1.90	2.01	104,299
18 Oct 10	1.95000 -0.14	2.08	1.95	2.08	104,073
15 Oct 10	2.08800 +0.07	2.10	2.00	2.07	75,080
14 Oct 10	2.02000 +0.09	2.08	1.85	1.92	180,623
13 Oct 10	1.92900 +0.11	1.93	1.82	1.85	139,656
12 Oct 10	1.82000 -0.23	2.05	1.82	2.05	338,565
11 Oct 10	2.05000 -0.03	2.10	2.05	2.08	17,629
08 Oct 10	2.08000 -0.03	2.11	2.03	2.10	22,975
07 Oct 10	2.11000 +0.03	2.19	2.08	2.10	21,325
06 Oct 10	2.07500 +0.05	2.08	2.05	2.08	8,819
05 Oct 10	2.02300 -0.12	2.20	1.98	2.14	199,519
04 Oct 10	2.14000 +0.08	2.20	2.10	2.10	68,889
01 Oct 10	2.06300 +0.01	2.10	2.05	2.09	60,305
30 Sep 10	2.05000 +0.00	2.09	2.01	2.06	113,395
29 Sep 10	2.05000 +0.07	2.05	1.95	2.03	70,148
28 Sep 10	1.97900 +0.08	2.04	1.92	1.94	58,991
27 Sep 10	1.90000 +0.00	1.97	1.90	1.95	37,969
24 Sep 10	1.90000 -0.04	1.96	1.90	1.96	58,554
23 Sep 10	1.93900 +0.00	1.98	1.90	1.94	54,231
22 Sep 10	1.93500 -0.03	1.98	1.90	1.97	49,787
21 Sep 10	1.96100 +0.10	1.96	1.88	1.92	99,464
20 Sep 10	1.86100 +0.07	1.94	1.79	1.79	89,683
17 Sep 10	1.79000 -0.04	1.83	1.77	1.83	94,333
16 Sep 10	1.83000 +0.01	1.83	1.79	1.83	152,578
15 Sep 10	1.82000 +0.04	1.82	1.75	1.82	269,772
14 Sep 10	1.78000 +0.13	1.88	1.68	1.68	861,999
13 Sep 10	1.65000 -0.02	1.67	1.65	1.67	5,440
10 Sep 10	1.67000 -0.01	1.67	1.67	1.67	3,000
09 Sep 10	1.68000 +0.03	1.68	1.63	1.63	3,510
06 Sep 10	1.65000 +0.00	1.69	1.65	1.65	8,900
03 Sep 10	1.64800 +0.00	1.65	1.56	1.61	27,380
02 Sep 10	1.65000 +0.02	1.65	1.65	1.65	2,350
01 Sep 10	1.63000 -0.03	1.65	1.63	1.65	12,700
31 Aug 10	1.66200 +0.00	1.66	1.66	1.66	1,300
30 Aug 10	1.66400 -0.05	1.71	1.66	1.71	2,305
27 Aug 10	1.71000 +0.00	1.71	1.71	1.71	1,000
26 Aug 10	1.70500 +0.00	1.71	1.71	1.71	2,000
25 Aug 10	1.71000 +0.04	1.71	1.67	1.67	1,116
24 Aug 10	1.67400 -0.07	1.73	1.67	1.73	14,984
23 Aug 10	1.74000 +0.02	1.75	1.66	1.67	21,660
20 Aug 10	1.72000 +0.02	1.72	1.67	1.67	13,404
19 Aug 10	1.70000 +0.03	1.75	1.68	1.75	3,754
18 Aug 10	1.67000 -0.03	1.70	1.67	1.70	7,050
17 Aug 10	1.70000 +0.04	1.70	1.68	1.69	2,240
16 Aug 10	1.66000 +0.00	1.66	1.66	1.66	470
13 Aug 10	1.66000 +0.01	1.69	1.64	1.64	4,840
12 Aug 10	1.65000 -0.05	1.74	1.65	1.74	28,958
11 Aug 10	1.70000 -0.03	1.73	1.70	1.70	8,098
10 Aug 10	1.72900 +0.01	1.73	1.66	1.66	1,600
09 Aug 10	1.71900 +0.02	1.72	1.65	1.72	31,260
06 Aug 10	1.70000 +0.00	1.73	1.67	1.67	24,099
05 Aug 10	1.70000 -0.04	1.74	1.70	1.74	15,175
04 Aug 10	1.74000 +0.08	1.74	1.67	1.70	40,097
03 Aug 10	1.66000 +0.01	1.71	1.66	1.71	2,671
02 Aug 10	1.65300 -0.03	1.71	1.63	1.63	23,952
30 Jul 10	1.68000 -0.05	1.68	1.63	1.68	8,060
29 Jul 10	1.73000 -0.01	1.73	1.68	1.68	3,000
28 Jul 10	1.74000 +0.04	1.75	1.67	1.71	47,714
27 Jul 10	1.70000 -0.01	1.71	1.63	1.66	21,120
26 Jul 10	1.71000 +0.00	1.72	1.66	1.72	12,700
23 Jul 10	1.71000 +0.04	1.71	1.63	1.69	39,172
22 Jul 10	1.67000 +0.01	1.74	1.63	1.68	43,490
21 Jul 10	1.66000 +0.11	1.67	1.62	1.62	58,070
20 Jul 10	1.55000 +0.00	1.55	1.55	1.55	5,149
19 Jul 10	1.55000 -0.03	1.55	1.52	1.52	3,900
16 Jul 10	1.58000 +0.03	1.58	1.51	1.52	37,501
15 Jul 10	1.55000 -0.05	1.62	1.49	1.60	91,639
14 Jul 10	1.60000 +0.11	1.64	1.50	1.50	407,122
13 Jul 10	1.49500 -0.04	1.53	1.48	1.50	14,369
12 Jul 10	1.54000 +0.04	1.54	1.46	1.47	39,595
09 Jul 10	1.50000 +0.00	1.50	1.45	1.50	13,321
08 Jul 10	1.50000 -0.01	1.52	1.46	1.52	33,522
07 Jul 10	1.51500 -0.06	1.58	1.51	1.54	97,038
06 Jul 10	1.57000 +0.06	1.57	1.52	1.52	48,926
05 Jul 10	1.51000 -0.01	1.57	1.51	1.57	16,500
02 Jul 10	1.52000 -0.10	1.65	1.52	1.65	79,073
30 Jun 10	1.62000 +0.06	1.68	1.62	1.65	25,345
29 Jun 10	1.56000 -0.06	1.64	1.56	1.61	27,061
28 Jun 10	1.62000 +0.00	1.62	1.61	1.62	8,300
25 Jun 10	1.62000 -0.05	1.63	1.61	1.61	10,100
24 Jun 10	1.66600 +0.07	1.67	1.61	1.61	3,450
23 Jun 10	1.60100 -0.05	1.66	1.60	1.61	25,200
22 Jun 10	1.65000 -0.04	1.65	1.61	1.63	12,000
21 Jun 10	1.68800 +0.07	1.69	1.61	1.61	18,125
18 Jun 10	1.62100 -0.05	1.68	1.60	1.60	14,200
17 Jun 10	1.67000 +0.09	1.67	1.56	1.56	27,710
16 Jun 10	1.58000 +0.00	1.60	1.56	1.56	12,300
15 Jun 10	1.57500 +0.01	1.59	1.52	1.59	17,600
14 Jun 10	1.56900 +0.07	1.57	1.50	1.50	17,700
11 Jun 10	1.50000 -0.02	1.55	1.50	1.52	9,296
10 Jun 10	1.52000 +0.03	1.53	1.47	1.50	11,638
09 Jun 10	1.49000 -0.01	1.49	1.48	1.48	3,478
08 Jun 10	1.50000 -0.01	1.50	1.50	1.50	10,044
07 Jun 10	1.51000 -0.01	1.54	1.42	1.50	51,799
03 Jun 10	1.52000 +0.07	1.52	1.52	1.52	4,000
02 Jun 10	1.45000 -0.05	1.50	1.45	1.50	14,930
01 Jun 10	1.49900 -0.01	1.50	1.45	1.45	20,400
31 May 10	1.51000 +0.07	1.51	1.43	1.47	5,358
28 May 10	1.44000 -0.03	1.50	1.44	1.50	82,170
27 May 10	1.47000 -0.02	1.49	1.43	1.49	48,100
26 May 10	1.49000 +0.03	1.49	1.46	1.49	8,842
25 May 10	1.46100 -0.02	1.49	1.44	1.44	10,556
24 May 10	1.48400 +0.09	1.48	1.35	1.35	20,321
21 May 10	1.39000 -0.13	1.51	1.39	1.50	49,339
20 May 10	1.52000 -0.08	1.54	1.52	1.54	13,850
19 May 10	1.59900 -0.01	1.62	1.54	1.62	19,900
18 May 10	1.61100 -0.06	1.67	1.61	1.67	7,649
17 May 10	1.66900 +0.15	1.67	1.52	1.52	62,650
14 May 10	1.51600 -0.02	1.60	1.51	1.58	29,180
13 May 10	1.54000 -0.05	1.60	1.52	1.60	11,208
12 May 10	1.59200 +0.06	1.59	1.51	1.52	5,628
11 May 10	1.53000 -0.02	1.60	1.51	1.52	13,139
10 May 10	1.55100 +0.08	1.62	1.50	1.55	117,381
07 May 10	1.46900 +0.02	1.49	1.38	1.49	70,382
06 May 10	1.45000 +0.04	1.53	1.33	1.36	124,584
05 May 10	1.41200 -0.16	1.56	1.36	1.53	162,451
04 May 10	1.57000 -0.13	1.73	1.49	1.70	335,713
03 May 10	1.70000 -0.04	1.72	1.67	1.70	60,757
30 Apr 10	1.74500 +0.04	1.79	1.70	1.70	58,750
29 Apr 10	1.70000 -0.10	1.80	1.68	1.72	99,545
28 Apr 10	1.79900 +0.05	1.82	1.63	1.73	178,979
27 Apr 10	1.75000 -0.15	1.89	1.75	1.88	116,203
26 Apr 10	1.90000 +0.02	1.95	1.76	1.92	192,256
23 Apr 10	1.88400 +0.17	1.95	1.70	1.75	252,943
22 Apr 10	1.71000 +0.01	1.75	1.69	1.73	85,750
21 Apr 10	1.70000 +0.00	1.75	1.66	1.74	112,246
20 Apr 10	1.70000 +0.03	1.79	1.68	1.75	352,328
19 Apr 10	1.67000 +0.16	1.75	1.48	1.48	923,934
16 Apr 10	1.51000 +0.06	1.54	1.45	1.45	104,233
15 Apr 10	1.45000 +0.06	1.47	1.39	1.39	35,400
14 Apr 10	1.39000 -0.03	1.48	1.39	1.48	789,011
13 Apr 10	1.42100 -0.08	1.49	1.38	1.49	30,902
12 Apr 10	1.50000 +0.00	1.50	1.44	1.44	25,350
09 Apr 10	1.50000 +0.01	1.54	1.45	1.45	143,637
08 Apr 10	1.49000 +0.00	1.49	1.43	1.43	41,200
07 Apr 10	1.49000 +0.14	1.56	1.39	1.39	118,400
06 Apr 10	1.35300 -0.05	1.42	1.35	1.40	29,912
01 Apr 10	1.40000 +0.02	1.40	1.33	1.38	20,615
31 Mar 10	1.38000 +0.01	1.42	1.38	1.39	14,288
30 Mar 10	1.36500 -0.03	1.45	1.37	1.37	36,737
29 Mar 10	1.40000 -0.02	1.42	1.40	1.41	11,670
26 Mar 10	1.42000 -0.02	1.45	1.40	1.44	17,719
25 Mar 10	1.44000 +0.03	1.44	1.40	1.40	16,160
24 Mar 10	1.41000 +0.02	1.41	1.34	1.35	44,443
23 Mar 10	1.38700 +0.03	1.45	1.38	1.38	37,264
22 Mar 10	1.36000 +0.03	1.36	1.33	1.33	11,400
19 Mar 10	1.33100 -0.04	1.39	1.33	1.38	45,714
18 Mar 10	1.37000 -0.08	1.49	1.35	1.48	98,905
17 Mar 10	1.45100 +0.02	1.49	1.44	1.49	11,000
16 Mar 10	1.43000 -0.05	1.50	1.43	1.48	112,109
15 Mar 10	1.47600 +0.03	1.48	1.41	1.45	99,677
12 Mar 10	1.45000 +0.02	1.53	1.38	1.48	151,067
11 Mar 10	1.43000 +0.02	1.52	1.41	1.41	96,628
10 Mar 10	1.41100 -0.04	1.50	1.41	1.47	15,725
09 Mar 10	1.45000 +0.03	1.53	1.42	1.48	68,200
08 Mar 10	1.42000 -0.06	1.56	1.42	1.47	171,323
05 Mar 10	1.47700 +0.15	1.50	1.34	1.35	195,299
04 Mar 10	1.33000 +0.00	1.35	1.30	1.33	12,375
03 Mar 10	1.32900 -0.01	1.34	1.30	1.34	20,872
02 Mar 10	1.34000 -0.01	1.35	1.30	1.33	86,806
01 Mar 10	1.35000 +0.07	1.35	1.25	1.30	55,563
26 Feb 10	1.27900 -0.03	1.31	1.24	1.31	141,983
25 Feb 10	1.31000 -0.03	1.33	1.31	1.33	4,381
24 Feb 10	1.33900 +0.04	1.35	1.28	1.30	39,154
23 Feb 10	1.30000 -0.03	1.34	1.30	1.33	85,458
22 Feb 10	1.32600 +0.08	1.40	1.30	1.35	418,131
19 Feb 10	1.24300 +0.02	1.24	1.19	1.19	6,420
18 Feb 10	1.22000 -0.01	1.24	1.20	1.20	2,200
17 Feb 10	1.23500 +0.03	1.24	1.18	1.20	12,100
16 Feb 10	1.20000 -0.02	1.20	1.20	1.20	1,700
15 Feb 10	1.22000 +0.02	1.22	1.20	1.20	4,200
12 Feb 10	1.20000 +0.00	1.24	1.20	1.24	7,165
11 Feb 10	1.20200 -0.04	1.25	1.20	1.25	24,250
10 Feb 10	1.24200 -0.01	1.26	1.24	1.26	9,051
09 Feb 10	1.25000 +0.00	1.29	1.25	1.25	12,221
08 Feb 10	1.25000 -0.03	1.34	1.25	1.34	34,067
05 Feb 10	1.28000 +0.03	1.31	1.23	1.23	35,842
04 Feb 10	1.25000 -0.04	1.32	1.25	1.29	73,906
03 Feb 10	1.29000 +0.00	1.33	1.25	1.28	29,007
02 Feb 10	1.29400 +0.05	1.33	1.25	1.25	139,636
01 Feb 10	1.24900 +0.07	1.30	1.15	1.15	661,985
29 Jan 10	1.18300 +0.03	1.18	1.15	1.15	49,230
28 Jan 10	1.15400 +0.03	1.17	1.13	1.13	9,600
27 Jan 10	1.12000 +0.02	1.12	1.10	1.10	6,891
26 Jan 10	1.10000 -0.03	1.10	1.10	1.10	2,500
25 Jan 10	1.13000 -0.05	1.13	1.13	1.13	6,000
22 Jan 10	1.18000 +0.05	1.18	1.13	1.13	15,600
21 Jan 10	1.13000 -0.02	1.13	1.13	1.13	1,000
20 Jan 10	1.15000 +0.00	1.15	1.15	1.15	3,000
19 Jan 10	1.15000 -0.01	1.15	1.15	1.15	1,000
18 Jan 10	1.16000 -0.01	1.17	1.13	1.17	23,200
15 Jan 10	1.17100 -0.08	1.25	1.17	1.25	11,900
14 Jan 10	1.25000 +0.07	1.28	1.19	1.20	38,751
13 Jan 10	1.18000 -0.02	1.20	1.18	1.20	4,000
12 Jan 10	1.20000 +0.00	1.20	1.18	1.18	6,564
11 Jan 10	1.20000 +0.02	1.20	1.18	1.18	30,211
08 Jan 10	1.18000 +0.03	1.19	1.15	1.15	17,394
07 Jan 10	1.15000 +0.00	1.20	1.13	1.20	4,186
06 Jan 10	1.15000 -0.05	1.17	1.13	1.17	3,750
05 Jan 10	1.20000 +0.00	1.20	1.20	1.20	1,000
04 Jan 10	1.20000 +0.02	1.20	1.17	1.17	2,661
30 Dec 09	1.18000 +0.05	1.19	1.11	1.15	19,782
28 Dec 09	1.13000 +0.00	1.19	1.13	1.17	28,700