FUNDMANAGER.co.uk

Demire Deutsche Mittelstand Real Estate AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.25400 -0.01	0.28	0.22	0.24	26,031
19 Oct 26	0.26600 -0.01	0.29	0.22	0.28	95,024
16 Oct 26	0.27400 +0.01	0.32	0.23	0.27	41,477
15 Oct 26	0.26800 -0.07	0.34	0.24	0.34	58,994
14 Oct 26	0.33800 +0.00	0.35	0.33	0.33	5,906
13 Oct 26	0.33600 +0.02	0.34	0.29	0.32	3,161
12 Oct 26	0.31400 +0.01	0.31	0.29	0.29	1,212
09 Oct 26	0.30200 -0.02	0.33	0.29	0.33	4,172
08 Oct 26	0.32000 +0.01	0.34	0.29	0.31	161
07 Oct 26	0.31400 -0.01	0.37	0.29	0.33	9,088
06 Oct 26	0.32600 -0.01	0.37	0.28	0.37	857
05 Oct 26	0.33200 -0.01	0.36	0.31	0.34	2,133
02 Oct 26	0.34600 +0.01	0.40	0.28	0.31	76,427
01 Oct 26	0.33800 -0.03	0.38	0.28	0.32	77,240
30 Sep 26	0.36600 -0.02	0.37	0.33	0.36	297
29 Sep 26	0.38400 +0.01	0.42	0.33	0.33	3,308
28 Sep 26	0.37600 +0.01	0.40	0.32	0.34	412
25 Sep 26	0.36600 +0.00	0.38	0.35	0.35	3
24 Sep 26	0.36200 -0.02	0.42	0.34	0.42	1,470
23 Sep 26	0.38000 -0.04	0.42	0.36	0.42	4,598
22 Sep 26	0.41800 +0.14	0.44	0.31	0.31	33,241
21 Sep 26	0.28200 -0.07	0.38	0.28	0.38	1,450
18 Sep 26	0.35600 -0.01	0.39	0.36	0.36	5,588
17 Sep 26	0.37000 +0.00	0.40	0.35	0.37	1,591
16 Sep 26	0.37000 -0.01	0.40	0.34	0.40	38
15 Sep 26	0.37600 +0.00	0.38	0.37	0.37	0
14 Sep 26	0.38000 +0.00	0.38	0.33	0.36	107
11 Sep 26	0.37600 +0.01	0.40	0.35	0.39	208
10 Sep 26	0.37000 +0.01	0.39	0.31	0.36	81
09 Sep 26	0.36200 +0.01	0.40	0.36	0.38	86
08 Sep 26	0.35200 -0.02	0.38	0.35	0.38	127
07 Sep 26	0.37000 -0.01	0.40	0.36	0.36	57
04 Sep 26	0.38000 +0.01	0.40	0.36	0.40	325
03 Sep 26	0.36600 +0.00	0.37	0.37	0.37	0
02 Sep 26	0.36600 +0.00	0.37	0.33	0.35	303
01 Sep 26	0.37000 -0.03	0.40	0.33	0.40	7,882
31 Aug 26	0.40000 +0.00	0.45	0.40	0.40	232
28 Aug 26	0.40400 -0.02	0.45	0.40	0.40	603
27 Aug 26	0.42600 +0.01	0.45	0.40	0.41	485
26 Aug 26	0.42000 -0.02	0.45	0.41	0.41	1,493
25 Aug 26	0.44200 +0.02	0.48	0.43	0.46	2,918
24 Aug 26	0.42200 -0.03	0.48	0.42	0.45	1,517
21 Aug 26	0.45000 +0.03	0.48	0.42	0.44	22,758
20 Aug 26	0.42400 +0.00	0.44	0.41	0.41	2,084
19 Aug 26	0.42400 +0.02	0.44	0.39	0.40	5,517
18 Aug 26	0.40400 -0.01	0.41	0.36	0.36	668
17 Aug 26	0.41000 +0.02	0.42	0.36	0.36	2,591
14 Aug 26	0.39200 +0.01	0.46	0.36	0.36	43,015
13 Aug 26	0.37800 +0.01	0.42	0.36	0.42	553
12 Aug 26	0.37000 -0.02	0.44	0.36	0.37	1,344
11 Aug 26	0.38600 -0.02	0.41	0.36	0.41	836
10 Aug 26	0.40600 +0.03	0.41	0.35	0.36	7,396
07 Aug 26	0.37800 +0.00	0.41	0.36	0.41	134
06 Aug 26	0.38000 -0.01	0.41	0.35	0.37	2,106
05 Aug 26	0.38600 +0.00	0.41	0.36	0.36	89
04 Aug 26	0.38400 -0.03	0.41	0.36	0.41	125
03 Aug 26	0.41000 +0.01	0.41	0.35	0.41	3,237
31 Jul 26	0.40400 +0.03	0.41	0.35	0.40	17,715
30 Jul 26	0.37600 -0.03	0.40	0.35	0.35	623
29 Jul 26	0.40800 +0.01	0.41	0.35	0.41	1,512
28 Jul 26	0.40000 -0.01	0.41	0.35	0.38	17,925
27 Jul 26	0.41000 +0.02	0.41	0.38	0.41	294
24 Jul 26	0.39400 +0.03	0.41	0.38	0.39	320
23 Jul 26	0.36800 -0.01	0.39	0.35	0.35	101
22 Jul 26	0.38200 +0.01	0.41	0.35	0.41	778
21 Jul 26	0.37400 +0.02	0.40	0.35	0.40	4,380
20 Jul 26	0.35000 -0.03	0.41	0.35	0.35	3,140
17 Jul 26	0.38200 +0.00	0.41	0.35	0.41	540
16 Jul 26	0.38000 +0.01	0.38	0.35	0.35	2,391
15 Jul 26	0.37200 +0.00	0.37	0.37	0.37	0
14 Jul 26	0.37600 +0.00	0.40	0.35	0.35	301
13 Jul 26	0.37800 +0.03	0.40	0.35	0.40	308
10 Jul 26	0.35000 -0.05	0.39	0.35	0.39	12,743
09 Jul 26	0.39600 +0.00	0.44	0.40	0.44	6,206
08 Jul 26	0.39200 -0.01	0.44	0.39	0.44	1,379
07 Jul 26	0.39800 +0.01	0.44	0.39	0.39	3,928
06 Jul 26	0.39000 +0.03	0.39	0.35	0.37	4,813
03 Jul 26	0.36000 +0.00	0.37	0.35	0.36	423
02 Jul 26	0.36000 +0.04	0.37	0.35	0.35	80
01 Jul 26	0.32000 -0.04	0.32	0.31	0.31	244
30 Jun 26	0.36400 +0.01	0.39	0.34	0.34	1,038
29 Jun 26	0.35000 +0.00	0.36	0.34	0.34	295
26 Jun 26	0.35000 +0.00	0.36	0.34	0.36	179
25 Jun 26	0.35000 -0.01	0.37	0.34	0.34	231
24 Jun 26	0.35600 +0.02	0.38	0.34	0.34	543
23 Jun 26	0.34000 -0.04	0.40	0.34	0.40	1,202
22 Jun 26	0.37600 +0.02	0.43	0.37	0.37	11,279
19 Jun 26	0.35600 +0.02	0.36	0.36	0.36	0
18 Jun 26	0.34000 -0.02	0.37	0.32	0.37	1,560
17 Jun 26	0.36000 -0.02	0.36	0.30	0.34	7,918
16 Jun 26	0.37600 -0.03	0.38	0.32	0.38	4,704
15 Jun 26	0.40600 +0.01	0.41	0.35	0.41	285
12 Jun 26	0.39600 -0.01	0.42	0.38	0.39	11,953
11 Jun 26	0.40400 +0.00	0.43	0.39	0.43	1,983
10 Jun 26	0.40000 -0.02	0.40	0.39	0.40	8,695
09 Jun 26	0.41600 +0.03	0.44	0.39	0.44	3,890
08 Jun 26	0.39000 +0.06	0.43	0.35	0.35	93,985
05 Jun 26	0.33400 -0.01	0.35	0.32	0.34	139
04 Jun 26	0.34600 -0.01	0.36	0.30	0.33	5,454
03 Jun 26	0.36000 +0.01	0.36	0.33	0.33	1,492
02 Jun 26	0.35200 +0.01	0.35	0.35	0.35	0
01 Jun 26	0.34400 -0.02	0.34	0.33	0.34	151
29 May 26	0.36600 +0.00	0.38	0.35	0.38	108
28 May 26	0.36800 +0.00	0.38	0.35	0.38	2,418
27 May 26	0.36600 -0.01	0.39	0.35	0.39	175
26 May 26	0.37400 +0.00	0.40	0.35	0.39	8,161
25 May 26	0.37600 +0.00	0.40	0.35	0.40	135
22 May 26	0.37200 -0.02	0.40	0.37	0.40	2,519
21 May 26	0.39400 +0.02	0.39	0.34	0.38	623
20 May 26	0.37200 +0.01	0.40	0.34	0.34	346
19 May 26	0.36400 +0.03	0.36	0.36	0.36	0
18 May 26	0.33600 -0.01	0.35	0.32	0.33	10,192
15 May 26	0.35000 +0.01	0.39	0.29	0.32	8,567
14 May 26	0.34400 -0.02	0.40	0.34	0.40	289
13 May 26	0.36600 -0.01	0.40	0.35	0.40	3,898
12 May 26	0.37800 +0.01	0.40	0.35	0.39	4,089
11 May 26	0.36800 +0.01	0.37	0.35	0.37	11,348
08 May 26	0.36000 -0.02	0.39	0.36	0.39	3,546
07 May 26	0.38000 -0.04	0.43	0.38	0.43	2,624
06 May 26	0.41600 +0.01	0.43	0.40	0.43	301
05 May 26	0.40600 -0.01	0.42	0.38	0.39	1,127
04 May 26	0.41200 +0.00	0.43	0.40	0.43	252
30 Apr 26	0.41400 +0.01	0.41	0.40	0.41	10,300
29 Apr 26	0.40400 -0.01	0.41	0.40	0.40	261
28 Apr 26	0.41600 -0.01	0.44	0.41	0.41	4,050
27 Apr 26	0.42400 -0.01	0.42	0.41	0.42	479
24 Apr 26	0.43000 -0.01	0.44	0.42	0.44	166
23 Apr 26	0.43600 +0.01	0.44	0.42	0.44	182
22 Apr 26	0.43000 +0.01	0.44	0.42	0.44	295
21 Apr 26	0.42000 -0.01	0.44	0.40	0.44	48
20 Apr 26	0.43000 +0.01	0.44	0.40	0.44	408
17 Apr 26	0.42400 +0.00	0.44	0.40	0.43	2,204
16 Apr 26	0.42200 +0.01	0.44	0.40	0.43	3,229
15 Apr 26	0.41400 -0.01	0.44	0.39	0.44	2,432
14 Apr 26	0.42000 -0.03	0.44	0.42	0.44	3,047
13 Apr 26	0.45000 -0.02	0.45	0.44	0.44	167
10 Apr 26	0.46600 -0.01	0.49	0.44	0.49	106
09 Apr 26	0.47600 -0.01	0.50	0.45	0.50	205
08 Apr 26	0.48600 +0.00	0.49	0.44	0.44	140
07 Apr 26	0.48600 +0.00	0.50	0.46	0.50	2,058
02 Apr 26	0.48600 -0.01	0.49	0.47	0.48	927
01 Apr 26	0.50000 +0.02	0.53	0.48	0.53	328
31 Mar 26	0.48200 +0.02	0.50	0.45	0.45	125
30 Mar 26	0.46200 +0.00	0.51	0.42	0.51	79
27 Mar 26	0.46000 +0.00	0.50	0.42	0.42	368
26 Mar 26	0.46000 +0.01	0.50	0.42	0.50	179
25 Mar 26	0.45400 -0.08	0.51	0.45	0.51	9,419
24 Mar 26	0.53000 -0.10	0.61	0.53	0.60	7,729
23 Mar 26	0.63000 +0.14	0.63	0.48	0.50	2,525
20 Mar 26	0.49000 -0.01	0.52	0.48	0.52	1,178
19 Mar 26	0.50500 +0.01	0.50	0.42	0.44	4,806
18 Mar 26	0.49000 -0.02	0.50	0.49	0.50	552
17 Mar 26	0.51000 +0.00	0.51	0.49	0.49	49
16 Mar 26	0.51500 +0.00	0.52	0.50	0.52	85
13 Mar 26	0.51500 -0.01	0.53	0.50	0.53	626
12 Mar 26	0.52500 -0.01	0.52	0.51	0.51	690
11 Mar 26	0.53500 +0.01	0.54	0.51	0.52	4,528
10 Mar 26	0.52500 +0.00	0.54	0.52	0.54	235
09 Mar 26	0.52000 -0.02	0.56	0.51	0.51	2,004
06 Mar 26	0.53500 +0.00	0.54	0.51	0.51	368
05 Mar 26	0.54000 +0.01	0.56	0.52	0.56	305
04 Mar 26	0.53000 +0.07	0.58	0.50	0.50	7,516
03 Mar 26	0.46000 -0.03	0.49	0.43	0.45	3,195
02 Mar 26	0.49400 +0.00	0.51	0.49	0.51	3
27 Feb 26	0.49000 +0.01	0.51	0.42	0.45	5,712
26 Feb 26	0.47600 +0.01	0.50	0.45	0.49	759
25 Feb 26	0.46600 +0.03	0.48	0.45	0.48	787
24 Feb 26	0.43600 -0.05	0.48	0.41	0.48	6,710
23 Feb 26	0.48600 -0.03	0.54	0.47	0.54	1,354
20 Feb 26	0.51500 +0.04	0.53	0.49	0.50	2,577
19 Feb 26	0.47600 -0.02	0.48	0.48	0.48	500
18 Feb 26	0.49600 +0.01	0.52	0.47	0.52	3,914
17 Feb 26	0.48600 -0.04	0.50	0.47	0.50	17,627
16 Feb 26	0.53000 +0.00	0.53	0.51	0.51	30
13 Feb 26	0.52500 +0.00	0.55	0.50	0.50	58
12 Feb 26	0.52500 +0.04	0.55	0.50	0.50	2,184
11 Feb 26	0.48600 +0.01	0.49	0.48	0.49	4,402
10 Feb 26	0.48000 -0.01	0.49	0.47	0.49	7,159
09 Feb 26	0.49000 -0.01	0.49	0.45	0.48	2,140
06 Feb 26	0.50000 -0.07	0.56	0.50	0.56	19,214
05 Feb 26	0.57000 +0.02	0.61	0.56	0.57	3,101
04 Feb 26	0.55000 +0.05	0.57	0.52	0.52	5,554
03 Feb 26	0.50000 +0.05	0.54	0.49	0.49	556
02 Feb 26	0.45200 -0.12	0.62	0.45	0.62	2,728
30 Jan 26	0.57000 -0.02	0.63	0.55	0.63	499
29 Jan 26	0.59000 +0.07	0.59	0.52	0.52	107
28 Jan 26	0.52000 -0.04	0.59	0.52	0.59	6,263
27 Jan 26	0.55500 +0.05	0.60	0.47	0.57	606
26 Jan 26	0.50500 -0.02	0.55	0.46	0.46	1,601
23 Jan 26	0.52500 +0.00	0.58	0.46	0.50	9,285
22 Jan 26	0.52000 -0.03	0.58	0.52	0.58	311
21 Jan 26	0.55000 -0.04	0.56	0.52	0.52	1,213
20 Jan 26	0.59000 -0.04	0.63	0.51	0.63	30,006
19 Jan 26	0.63000 -0.01	0.75	0.63	0.70	24,450
16 Jan 26	0.64500 +0.02	0.69	0.64	0.68	3,833
15 Jan 26	0.62000 +0.02	0.70	0.59	0.60	16,313
14 Jan 26	0.60000 -0.06	0.69	0.54	0.63	21,110
13 Jan 26	0.66000 +0.03	0.70	0.56	0.64	17,185
12 Jan 26	0.63000 +0.15	0.63	0.50	0.50	40,707
09 Jan 26	0.48200 +0.02	0.50	0.48	0.50	521
08 Jan 26	0.46600 +0.04	0.50	0.41	0.41	1,634
07 Jan 26	0.42600 +0.01	0.43	0.43	0.43	19
06 Jan 26	0.41800 +0.00	0.45	0.39	0.45	412
05 Jan 26	0.41800 +0.01	0.45	0.42	0.45	24
02 Jan 26	0.40600 +0.01	0.41	0.41	0.41	0
30 Dec 25	0.39400 +0.00	0.39	0.36	0.36	114
29 Dec 25	0.39600 +0.00	0.43	0.36	0.36	453
23 Dec 25	0.40000 +0.03	0.42	0.37	0.42	2,621
22 Dec 25	0.36800 -0.07	0.38	0.37	0.38	3,000
19 Dec 25	0.44200 +0.02	0.44	0.41	0.41	989
18 Dec 25	0.42200 -0.01	0.42	0.42	0.42	5,000
17 Dec 25	0.43200 +0.02	0.44	0.41	0.41	2,530
16 Dec 25	0.41000 -0.01	0.41	0.35	0.39	17,692
15 Dec 25	0.42400 -0.01	0.42	0.38	0.38	2,657
12 Dec 25	0.43800 -0.01	0.44	0.41	0.41	268
11 Dec 25	0.44800 -0.04	0.50	0.43	0.50	4,953
10 Dec 25	0.48800 +0.07	0.49	0.45	0.45	5,720
09 Dec 25	0.42000 -0.01	0.45	0.41	0.42	756
08 Dec 25	0.42800 -0.02	0.51	0.43	0.46	3,684
05 Dec 25	0.44400 -0.03	0.55	0.44	0.50	28,857
04 Dec 25	0.47400 +0.04	0.50	0.41	0.41	12,729
03 Dec 25	0.43200 -0.01	0.47	0.41	0.47	66
02 Dec 25	0.44400 -0.01	0.49	0.44	0.49	1,043
01 Dec 25	0.45400 +0.01	0.45	0.42	0.42	464
28 Nov 25	0.44400 +0.00	0.44	0.44	0.44	149
27 Nov 25	0.44600 -0.02	0.45	0.45	0.45	0
26 Nov 25	0.46200 +0.05	0.54	0.45	0.45	6,179
25 Nov 25	0.41200 -0.01	0.41	0.41	0.41	0
24 Nov 25	0.41800 +0.01	0.45	0.42	0.45	129
21 Nov 25	0.41200 -0.02	0.43	0.41	0.43	2,000
20 Nov 25	0.43600 +0.00	0.44	0.42	0.42	1,621
19 Nov 25	0.43600 +0.01	0.47	0.42	0.46	474
18 Nov 25	0.43000 -0.01	0.43	0.43	0.43	0
17 Nov 25	0.44000 +0.00	0.45	0.42	0.45	525
14 Nov 25	0.43600 +0.01	0.44	0.44	0.44	0
13 Nov 25	0.42600 +0.00	0.44	0.40	0.44	1,750
12 Nov 25	0.42400 -0.01	0.42	0.42	0.42	0
11 Nov 25	0.43400 -0.03	0.46	0.40	0.46	2,142
10 Nov 25	0.46000 +0.02	0.46	0.40	0.45	320
07 Nov 25	0.43600 -0.03	0.45	0.40	0.44	5,243
06 Nov 25	0.46600 +0.00	0.50	0.45	0.45	1,087
05 Nov 25	0.46800 +0.00	0.47	0.47	0.47	0
04 Nov 25	0.46800 -0.03	0.47	0.46	0.46	6,743
03 Nov 25	0.49600 -0.01	0.50	0.50	0.50	0
31 Oct 25	0.51000 +0.00	0.51	0.49	0.49	3,575
30 Oct 25	0.51000 -0.01	0.51	0.50	0.50	3,619
29 Oct 25	0.52000 +0.00	0.52	0.52	0.52	0
28 Oct 25	0.52500 +0.01	0.55	0.52	0.55	15,000
27 Oct 25	0.51500 -0.01	0.55	0.51	0.55	87
24 Oct 25	0.52500 +0.00	0.52	0.50	0.50	1,525
23 Oct 25	0.52500 +0.01	0.52	0.52	0.52	0
22 Oct 25	0.51000 -0.01	0.51	0.51	0.51	0
21 Oct 25	0.52500 +0.00	0.52	0.52	0.52	0
20 Oct 25	0.52500 +0.01	0.55	0.49	0.49	6,525
17 Oct 25	0.51500 -0.06	0.61	0.51	0.61	2,339
16 Oct 25	0.57000 -0.01	0.61	0.57	0.61	231
15 Oct 25	0.58000 -0.01	0.61	0.55	0.55	97
14 Oct 25	0.59000 -0.01	0.59	0.58	0.58	61
13 Oct 25	0.59500 +0.06	0.61	0.52	0.52	9,973
10 Oct 25	0.54000 -0.03	0.59	0.54	0.59	1,572
09 Oct 25	0.57500 +0.06	0.57	0.55	0.55	1,115
08 Oct 25	0.52000 -0.03	0.61	0.52	0.57	18,374
07 Oct 25	0.54500 +0.02	0.56	0.55	0.56	2,151
06 Oct 25	0.52500 -0.04	0.56	0.50	0.52	16,749
03 Oct 25	0.56500 +0.06	0.57	0.45	0.55	12,035
02 Oct 25	0.50000 -0.05	0.56	0.50	0.56	1,503
01 Oct 25	0.54500 -0.06	0.56	0.50	0.56	34,797
30 Sep 25	0.60000 +0.02	0.60	0.53	0.53	1,031
29 Sep 25	0.58000 +0.02	0.58	0.54	0.58	3,173
26 Sep 25	0.55500 +0.00	0.56	0.56	0.56	0
25 Sep 25	0.56000 +0.00	0.58	0.56	0.58	23
24 Sep 25	0.56500 +0.00	0.58	0.55	0.58	56
23 Sep 25	0.57000 +0.00	0.57	0.57	0.57	100
22 Sep 25	0.57000 +0.01	0.60	0.52	0.52	18,000
19 Sep 25	0.56000 +0.00	0.58	0.53	0.58	98
18 Sep 25	0.56000 +0.07	0.58	0.52	0.52	1,213
17 Sep 25	0.49000 -0.10	0.60	0.49	0.60	12,752
16 Sep 25	0.59000 +0.00	0.60	0.57	0.58	3,589
15 Sep 25	0.59000 -0.03	0.63	0.59	0.63	20,173
12 Sep 25	0.61500 -0.01	0.62	0.61	0.61	1,660
11 Sep 25	0.63000 +0.01	0.64	0.58	0.63	32,753
10 Sep 25	0.62000 -0.05	0.64	0.60	0.64	6,022
09 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
08 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
05 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
04 Sep 25	0.67000 +0.01	0.67	0.67	0.67	0
03 Sep 25	0.66000 -0.01	0.66	0.66	0.66	0
02 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
01 Sep 25	0.67000 +0.00	0.69	0.64	0.64	24
29 Aug 25	0.67000 +0.00	0.67	0.64	0.64	374
28 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
27 Aug 25	0.67500 +0.00	0.68	0.67	0.67	2,000
26 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
25 Aug 25	0.68000 +0.00	0.68	0.65	0.66	4,000
22 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
21 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
20 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
19 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
18 Aug 25	0.67500 -0.02	0.68	0.68	0.68	0
15 Aug 25	0.69500 +0.02	0.69	0.69	0.69	0
14 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
13 Aug 25	0.67500 -0.01	0.71	0.60	0.71	5,557
12 Aug 25	0.69000 -0.01	0.71	0.69	0.71	12
11 Aug 25	0.70000 -0.02	0.70	0.70	0.70	0
08 Aug 25	0.72000 +0.03	0.75	0.69	0.69	11,849
07 Aug 25	0.69500 +0.05	0.70	0.69	0.70	520
06 Aug 25	0.65000 -0.02	0.70	0.65	0.65	4,370
05 Aug 25	0.66500 +0.04	0.70	0.64	0.64	4,462
04 Aug 25	0.62500 -0.01	0.63	0.63	0.63	0
01 Aug 25	0.64000 -0.03	0.64	0.64	0.64	1,588
31 Jul 25	0.66500 +0.01	0.72	0.67	0.68	1,784
30 Jul 25	0.65500 -0.06	0.68	0.63	0.68	6,784
29 Jul 25	0.71500 +0.01	0.71	0.71	0.71	0
28 Jul 25	0.70500 +0.00	0.70	0.68	0.69	42
25 Jul 25	0.70500 -0.01	0.70	0.68	0.68	2,596
24 Jul 25	0.71500 +0.00	0.71	0.71	0.71	0
23 Jul 25	0.71500 -0.01	0.71	0.68	0.68	156
22 Jul 25	0.72500 +0.01	0.73	0.70	0.70	73
21 Jul 25	0.71500 -0.02	0.71	0.71	0.71	0
18 Jul 25	0.73500 +0.01	0.75	0.69	0.75	11,151
17 Jul 25	0.72000 +0.01	0.75	0.70	0.75	2,146
16 Jul 25	0.71500 -0.01	0.71	0.70	0.70	181
15 Jul 25	0.72500 +0.03	0.74	0.65	0.65	2,916
11 Jul 25	0.69500 +0.01	0.70	0.69	0.70	24
10 Jul 25	0.68000 -0.02	0.68	0.68	0.68	0
09 Jul 25	0.70000 +0.00	0.75	0.69	0.75	5,112
08 Jul 25	0.70500 +0.00	0.70	0.70	0.70	0
07 Jul 25	0.70500 +0.00	0.70	0.70	0.70	0
04 Jul 25	0.70500 +0.02	0.70	0.70	0.70	267
03 Jul 25	0.68500 +0.00	0.69	0.69	0.69	0
02 Jul 25	0.68000 +0.00	0.68	0.68	0.68	0
01 Jul 25	0.67500 -0.03	0.68	0.60	0.68	10,591
30 Jun 25	0.70500 +0.00	0.70	0.70	0.70	0
27 Jun 25	0.70000 +0.00	0.70	0.70	0.70	0
26 Jun 25	0.70000 +0.00	0.70	0.70	0.70	0
25 Jun 25	0.70000 +0.00	0.70	0.67	0.67	214
24 Jun 25	0.70500 +0.02	0.70	0.70	0.70	0
23 Jun 25	0.68500 +0.00	0.69	0.69	0.69	0
20 Jun 25	0.68000 +0.00	0.68	0.68	0.68	0
19 Jun 25	0.68000 +0.01	0.68	0.66	0.66	712
18 Jun 25	0.66500 -0.02	0.67	0.64	0.64	207
17 Jun 25	0.68500 -0.01	0.69	0.69	0.69	0
16 Jun 25	0.69500 -0.02	0.72	0.69	0.72	300
13 Jun 25	0.71500 +0.02	0.71	0.71	0.71	0
12 Jun 25	0.69000 -0.04	0.69	0.68	0.68	2,944
11 Jun 25	0.73000 +0.00	0.73	0.73	0.73	0
10 Jun 25	0.73000 +0.00	0.73	0.73	0.73	0
09 Jun 25	0.72500 +0.01	0.73	0.73	0.73	0
06 Jun 25	0.71500 -0.03	0.71	0.69	0.69	434
05 Jun 25	0.74500 +0.03	0.76	0.75	0.75	1,000
04 Jun 25	0.71500 +0.01	0.71	0.65	0.65	3,391
03 Jun 25	0.70000 -0.04	0.70	0.70	0.70	1,000
02 Jun 25	0.74000 -0.02	0.74	0.72	0.72	3,200
30 May 25	0.76000 +0.05	0.76	0.70	0.70	12,480
29 May 25	0.71000 +0.09	0.71	0.58	0.62	1,020
28 May 25	0.62000 -0.11	0.62	0.62	0.62	200
27 May 25	0.72500 +0.00	0.73	0.73	0.73	0
26 May 25	0.73000 -0.01	0.73	0.73	0.73	0
23 May 25	0.74000 +0.00	0.75	0.70	0.73	4,314
22 May 25	0.74500 +0.00	0.75	0.75	0.75	0
21 May 25	0.74500 +0.00	0.75	0.73	0.75	569
20 May 25	0.74500 +0.00	0.75	0.73	0.73	60
19 May 25	0.74500 +0.00	0.75	0.73	0.75	519
16 May 25	0.74500 +0.00	0.75	0.75	0.75	298
15 May 25	0.74500 +0.00	0.75	0.73	0.73	4,000
14 May 25	0.74500 +0.04	0.76	0.67	0.67	4,675
13 May 25	0.71000 +0.00	0.73	0.69	0.69	5,009
12 May 25	0.71500 +0.00	0.71	0.69	0.70	7,360
09 May 25	0.71500 +0.00	0.71	0.70	0.70	224
08 May 25	0.71500 +0.02	0.71	0.70	0.70	301
07 May 25	0.69000 +0.05	0.69	0.66	0.66	1,800
05 May 25	0.64500 +0.00	0.64	0.63	0.63	1,540
02 May 25	0.64000 -0.04	0.64	0.62	0.62	12
16 Apr 25	0.67500 -0.02	0.69	0.68	0.69	809
15 Apr 25	0.69500 +0.00	0.69	0.69	0.69	2,191
14 Apr 25	0.69500 -0.01	0.70	0.69	0.70	3,026
11 Apr 25	0.71000 +0.03	0.73	0.71	0.71	3,625
09 Apr 25	0.68000 +0.05	0.68	0.63	0.63	1,600
08 Apr 25	0.63500 -0.05	0.67	0.63	0.67	2,000
07 Apr 25	0.68500 +0.00	0.73	0.63	0.63	600
03 Apr 25	0.69000 -0.02	0.69	0.69	0.69	373
02 Apr 25	0.71000 -0.06	0.71	0.69	0.71	9,701
01 Apr 25	0.76500 -0.05	0.80	0.75	0.80	2,500
28 Mar 25	0.81000 +0.00	0.85	0.81	0.85	4,390
25 Mar 25	0.81000 -0.01	0.85	0.81	0.85	1,719
24 Mar 25	0.82000 +0.00	0.82	0.82	0.82	600
20 Mar 25	0.81500 -0.04	0.81	0.81	0.81	2,809
19 Mar 25	0.85000 +0.02	0.85	0.79	0.82	3,575
18 Mar 25	0.83000 +0.06	0.90	0.78	0.79	12,151
17 Mar 25	0.77000 +0.07	0.77	0.75	0.75	7,000
11 Mar 25	0.70000 +0.02	0.72	0.69	0.69	33,000
10 Mar 25	0.68000 +0.00	0.69	0.68	0.69	40
07 Mar 25	0.68000 +0.00	0.69	0.68	0.69	5,500
06 Mar 25	0.68000 +0.00	0.69	0.67	0.69	5,632
05 Mar 25	0.67500 +0.00	0.69	0.65	0.69	5,031
28 Feb 25	0.68000 -0.03	0.70	0.68	0.70	1,645
27 Feb 25	0.71500 +0.00	0.71	0.70	0.70	18,515
25 Feb 25	0.71500 -0.01	0.71	0.70	0.70	5,000
24 Feb 25	0.72000 +0.00	0.72	0.70	0.70	8,000
21 Feb 25	0.72500 +0.00	0.73	0.72	0.72	8,000
20 Feb 25	0.72000 +0.00	0.72	0.70	0.70	5,620
18 Feb 25	0.72500 +0.02	0.73	0.71	0.71	3,500
13 Feb 25	0.70500 -0.02	0.73	0.70	0.73	1,032
12 Feb 25	0.72000 +0.02	0.72	0.70	0.70	2,868
11 Feb 25	0.70000 -0.03	0.70	0.70	0.70	7,742
10 Feb 25	0.72500 -0.04	0.75	0.73	0.75	20,995
07 Feb 25	0.76500 +0.03	0.76	0.73	0.73	15,949
06 Feb 25	0.73500 +0.06	0.74	0.72	0.72	5,364
05 Feb 25	0.67500 -0.05	0.68	0.66	0.66	155
31 Jan 25	0.72000 -0.02	0.74	0.72	0.74	798
29 Jan 25	0.74000 +0.00	0.74	0.71	0.71	940
27 Jan 25	0.73500 +0.01	0.75	0.70	0.75	2,539
24 Jan 25	0.72500 -0.01	0.75	0.73	0.75	1,200
23 Jan 25	0.73500 +0.00	0.74	0.72	0.72	630
21 Jan 25	0.74000 +0.00	0.76	0.72	0.72	96
20 Jan 25	0.73500 +0.00	0.76	0.74	0.76	37,500
17 Jan 25	0.74000 -0.01	0.75	0.74	0.75	2,066
16 Jan 25	0.75000 -0.06	0.83	0.74	0.80	6,952
15 Jan 25	0.80500 +0.10	0.81	0.76	0.81	3,473
14 Jan 25	0.71000 -0.02	0.71	0.71	0.71	4,100
13 Jan 25	0.73000 -0.02	0.73	0.73	0.73	1,256
09 Jan 25	0.75000 -0.05	0.77	0.67	0.77	57,072
07 Jan 25	0.80000 +0.00	0.82	0.80	0.82	217
06 Jan 25	0.79500 +0.01	0.80	0.80	0.80	2,000
03 Jan 25	0.78500 -0.02	0.79	0.71	0.76	6,194
02 Jan 25	0.80500 +0.03	0.85	0.81	0.85	643
30 Dec 24	0.77500 -0.02	0.77	0.75	0.75	2,240
27 Dec 24	0.79000 +0.09	0.80	0.71	0.71	15,740
23 Dec 24	0.70000 +0.01	0.73	0.69	0.70	52,119
20 Dec 24	0.69000 +0.00	0.74	0.69	0.74	16,737
19 Dec 24	0.69000 -0.02	0.69	0.67	0.69	32,777
18 Dec 24	0.71500 -0.01	0.78	0.71	0.75	24,760
17 Dec 24	0.72000 -0.01	0.75	0.72	0.75	33,898
16 Dec 24	0.73000 +0.03	0.75	0.73	0.75	5,333
13 Dec 24	0.70500 +0.01	0.73	0.64	0.64	5,925
12 Dec 24	0.69000 -0.06	0.75	0.69	0.75	42,467
11 Dec 24	0.75000 -0.04	0.79	0.75	0.79	3,833
10 Dec 24	0.79000 +0.02	0.81	0.75	0.75	11,351
05 Dec 24	0.77000 -0.03	0.77	0.77	0.77	1,131
04 Dec 24	0.80000 -0.03	0.84	0.80	0.84	1,445
03 Dec 24	0.83000 -0.02	0.84	0.83	0.84	3,612
02 Dec 24	0.85000 +0.09	0.85	0.77	0.77	4,261
29 Nov 24	0.76500 -0.03	0.76	0.76	0.76	2,010
26 Nov 24	0.79500 +0.00	0.81	0.80	0.81	165
25 Nov 24	0.80000 +0.02	0.80	0.79	0.79	25
22 Nov 24	0.78000 -0.02	0.78	0.76	0.76	91
21 Nov 24	0.79500 +0.04	0.81	0.80	0.80	7,962
20 Nov 24	0.76000 -0.02	0.76	0.76	0.76	5,005
14 Nov 24	0.78000 -0.02	0.81	0.76	0.76	4,905
13 Nov 24	0.80000 +0.00	0.82	0.80	0.81	2,000
07 Nov 24	0.80000 +0.00	0.82	0.80	0.81	50,237
05 Nov 24	0.80500 +0.03	0.81	0.80	0.80	7,273
04 Nov 24	0.78000 -0.03	0.80	0.78	0.80	509
01 Nov 24	0.81000 +0.00	0.81	0.81	0.81	4,182
31 Oct 24	0.81000 -0.01	0.82	0.81	0.82	3,000
30 Oct 24	0.82000 +0.01	0.82	0.80	0.80	20,136
29 Oct 24	0.80500 -0.06	0.86	0.81	0.86	25,067
28 Oct 24	0.86500 -0.03	0.89	0.79	0.85	63,581
25 Oct 24	0.89500 +0.03	0.89	0.87	0.87	2,838
24 Oct 24	0.86500 -0.03	0.90	0.87	0.88	7,356
23 Oct 24	0.90000 +0.02	0.90	0.89	0.90	50
22 Oct 24	0.88000 -0.02	0.90	0.88	0.90	805
21 Oct 24	0.90000 -0.09	1.05	0.89	0.99	42,988
18 Oct 24	0.99000 -0.01	1.00	0.99	1.00	4,742
17 Oct 24	1.00000 -0.05	1.01	1.00	1.01	2,617
16 Oct 24	1.05000 -0.01	1.05	1.04	1.05	3,365
15 Oct 24	1.06000 -0.01	1.09	1.05	1.09	4,101
14 Oct 24	1.07000 +0.01	1.09	1.07	1.09	65
11 Oct 24	1.06000 +0.02	1.08	1.06	1.08	2,500
10 Oct 24	1.04000 -0.03	1.08	1.03	1.08	362
08 Oct 24	1.07000 +0.05	1.07	1.01	1.01	4,245
07 Oct 24	1.02000 -0.08	1.02	1.02	1.02	2,100
04 Oct 24	1.10000 +0.01	1.10	1.08	1.08	179
03 Oct 24	1.09000 -0.10	1.19	1.09	1.19	20,872
02 Oct 24	1.19000 -0.01	1.23	1.15	1.19	28,189
01 Oct 24	1.20000 +0.20	1.20	1.03	1.04	80,811
30 Sep 24	1.00000 -0.07	1.08	0.99	1.07	58,911
27 Sep 24	1.07000 +0.18	1.07	0.89	0.89	219,625
25 Sep 24	0.89000 -0.03	0.90	0.86	0.88	21,430
24 Sep 24	0.92000 -0.03	1.02	0.90	0.99	130,058
23 Sep 24	0.95500 +0.08	0.96	0.90	0.90	29,883
19 Sep 24	0.87000 -0.03	0.89	0.86	0.86	5,241
18 Sep 24	0.90000 +0.05	0.90	0.89	0.89	4,188
17 Sep 24	0.84500 +0.00	0.85	0.82	0.82	91
16 Sep 24	0.85000 +0.00	0.85	0.83	0.83	140
13 Sep 24	0.85000 -0.03	0.85	0.83	0.83	1,394
12 Sep 24	0.88000 +0.00	0.90	0.88	0.89	800
11 Sep 24	0.87500 -0.02	0.89	0.85	0.89	42
10 Sep 24	0.89500 +0.01	0.89	0.85	0.89	4,955
09 Sep 24	0.88000 +0.01	0.89	0.86	0.86	890
06 Sep 24	0.87000 +0.05	0.90	0.80	0.85	19,297
05 Sep 24	0.82000 -0.01	0.85	0.80	0.85	3,246
04 Sep 24	0.83000 +0.07	0.85	0.76	0.79	8,460
03 Sep 24	0.76000 +0.03	0.77	0.76	0.77	290
02 Sep 24	0.72500 -0.06	0.81	0.72	0.81	9,050
30 Aug 24	0.78500 -0.01	0.85	0.76	0.85	64,484
29 Aug 24	0.80000 -0.02	0.85	0.80	0.82	5,325
28 Aug 24	0.82500 +0.10	0.83	0.74	0.74	60,335
27 Aug 24	0.72000 -0.03	0.80	0.71	0.75	7,488
26 Aug 24	0.75500 -0.06	0.79	0.74	0.79	6,431
23 Aug 24	0.82000 -0.04	0.82	0.81	0.82	765
22 Aug 24	0.85500 +0.02	0.87	0.85	0.85	3,750
20 Aug 24	0.83500 -0.02	0.83	0.83	0.83	3,604
19 Aug 24	0.85000 -0.07	0.88	0.83	0.88	10,347
16 Aug 24	0.92000 -0.06	1.00	0.87	1.00	7,028
15 Aug 24	0.97500 +0.27	1.02	0.65	0.65	33,380
12 Aug 24	0.71000 +0.05	0.71	0.69	0.69	400
09 Aug 24	0.66000 -0.02	0.66	0.64	0.64	260
07 Aug 24	0.68000 -0.02	0.69	0.66	0.69	13,641
06 Aug 24	0.70000 -0.04	0.70	0.70	0.70	5,632
05 Aug 24	0.74000 +0.02	0.75	0.74	0.75	1,000
02 Aug 24	0.72000 +0.01	0.72	0.70	0.70	3,000
31 Jul 24	0.71000 -0.02	0.71	0.69	0.69	5,000
30 Jul 24	0.73000 -0.01	0.75	0.73	0.75	2,653
24 Jul 24	0.74000 -0.06	0.75	0.74	0.75	6,435
23 Jul 24	0.80500 +0.00	0.86	0.66	0.75	52,053
22 Jul 24	0.80000 -0.05	0.84	0.77	0.84	34,481
19 Jul 24	0.84500 +0.05	0.93	0.79	0.79	31,523
18 Jul 24	0.80000 +0.02	0.85	0.80	0.81	45,602
17 Jul 24	0.78000 -0.06	0.83	0.76	0.83	8,625
16 Jul 24	0.84000 -0.01	0.84	0.84	0.84	3,200
15 Jul 24	0.85000 -0.02	0.90	0.84	0.89	13,648
10 Jul 24	0.87500 -0.02	0.92	0.87	0.92	9,078
09 Jul 24	0.89500 +0.00	0.89	0.87	0.89	300
08 Jul 24	0.90000 -0.03	0.90	0.90	0.90	6,588
04 Jul 24	0.93000 +0.00	0.95	0.93	0.95	527
01 Jul 24	0.93500 -0.02	0.95	0.94	0.95	3,000
28 Jun 24	0.96000 -0.02	1.00	0.96	1.00	2,492
27 Jun 24	0.98000 +0.03	1.01	0.97	0.97	7,819
26 Jun 24	0.95500 -0.22	1.13	0.95	1.13	7,388
24 Jun 24	1.18000 +0.00	1.18	1.16	1.16	2,414
20 Jun 24	1.18000 +0.00	1.18	1.16	1.17	4,500
17 Jun 24	1.18000 +0.00	1.22	1.18	1.22	305
14 Jun 24	1.18000 +0.00	1.23	1.18	1.23	96
13 Jun 24	1.18000 -0.03	1.25	1.18	1.25	5,502
12 Jun 24	1.21000 +0.01	1.23	1.21	1.23	2,003
10 Jun 24	1.20000 -0.02	1.23	1.20	1.23	693
07 Jun 24	1.22000 +0.00	1.25	1.22	1.24	7,001
06 Jun 24	1.22000 -0.01	1.23	1.20	1.22	8,799
05 Jun 24	1.23000 +0.17	1.28	1.11	1.11	47,002
04 Jun 24	1.06000 -0.02	1.10	1.05	1.10	4,865
03 Jun 24	1.08000 +0.05	1.09	1.08	1.09	2,587
30 May 24	1.03000 -0.06	1.03	1.03	1.03	27
29 May 24	1.09000 -0.10	1.20	1.09	1.20	8,127
28 May 24	1.19000 -0.01	1.23	1.19	1.23	308
27 May 24	1.20000 -0.01	1.20	1.19	1.19	699
24 May 24	1.21000 +0.02	1.21	1.19	1.19	526
23 May 24	1.19000 +0.01	1.20	1.19	1.20	2,817
21 May 24	1.18000 -0.01	1.21	1.18	1.21	31
20 May 24	1.19000 -0.02	1.19	1.19	1.19	500
17 May 24	1.21000 +0.08	1.21	1.12	1.15	20,193
16 May 24	1.13000 +0.13	1.15	1.01	1.03	22,457
15 May 24	1.00000 +0.00	1.04	1.00	1.04	1,366
14 May 24	1.00000 +0.00	1.00	1.00	1.00	1
13 May 24	1.00000 -0.02	1.05	1.00	1.04	14,387
10 May 24	1.02000 +0.02	1.02	1.00	1.00	620
09 May 24	1.00000 +0.01	1.01	1.00	1.01	3,108
08 May 24	0.99000 +0.05	1.00	0.99	0.99	8,724
02 May 24	0.94000 -0.02	0.96	0.93	0.96	4,968
30 Apr 24	0.96500 +0.03	1.00	0.96	1.00	550
29 Apr 24	0.93500 +0.01	0.94	0.93	0.93	2,164
26 Apr 24	0.92000 +0.06	1.00	0.92	0.92	12,148
25 Apr 24	0.86000 -0.03	0.87	0.83	0.83	8,266
24 Apr 24	0.89000 +0.04	0.89	0.86	0.86	6,214
23 Apr 24	0.84500 +0.04	0.85	0.85	0.85	1
22 Apr 24	0.80500 +0.00	0.81	0.78	0.81	15,125
19 Apr 24	0.81000 +0.00	0.81	0.81	0.81	10,001
18 Apr 24	0.81000 -0.01	0.87	0.76	0.86	39,952
17 Apr 24	0.82500 -0.02	0.86	0.82	0.86	4,723
15 Apr 24	0.84500 +0.03	0.86	0.85	0.86	4,300
12 Apr 24	0.82000 -0.08	0.88	0.82	0.88	4,861
11 Apr 24	0.90000 +0.06	0.92	0.89	0.89	1,252
08 Apr 24	0.84000 +0.00	0.84	0.84	0.84	178
05 Apr 24	0.84000 +0.04	0.91	0.84	0.84	19,920
04 Apr 24	0.79500 +0.04	0.80	0.80	0.80	6,000
03 Apr 24	0.76000 -0.01	0.79	0.76	0.79	35,245
02 Apr 24	0.77000 +0.01	0.78	0.75	0.75	16,341
28 Mar 24	0.75500 +0.02	0.78	0.75	0.75	5,168
27 Mar 24	0.73500 +0.00	0.78	0.74	0.78	12,158
26 Mar 24	0.74000 +0.05	0.79	0.69	0.69	22,862
25 Mar 24	0.69000 -0.04	0.76	0.68	0.71	32,373
20 Mar 24	0.73000 -0.01	0.76	0.73	0.75	4,029
19 Mar 24	0.74000 +0.02	0.74	0.72	0.72	16
15 Mar 24	0.72000 +0.03	0.75	0.69	0.69	2,766
14 Mar 24	0.69000 -0.04	0.69	0.69	0.69	26
12 Mar 24	0.73000 -0.01	0.74	0.70	0.74	10,737
11 Mar 24	0.74000 +0.00	0.75	0.74	0.75	1,496
08 Mar 24	0.74000 -0.02	0.75	0.74	0.75	2,527
07 Mar 24	0.76000 +0.00	0.76	0.74	0.75	6,469
06 Mar 24	0.75500 +0.01	0.81	0.75	0.80	944
01 Mar 24	0.74000 -0.02	0.80	0.74	0.80	526
29 Feb 24	0.76000 -0.01	0.77	0.76	0.77	1,200
28 Feb 24	0.77000 +0.00	0.77	0.76	0.76	200
23 Feb 24	0.77500 +0.00	0.79	0.77	0.79	636
22 Feb 24	0.77500 -0.03	0.79	0.77	0.79	2,500
19 Feb 24	0.80000 +0.03	0.80	0.75	0.75	6,674
16 Feb 24	0.77000 +0.00	0.80	0.77	0.77	5,776
14 Feb 24	0.77000 -0.03	0.77	0.75	0.75	200
13 Feb 24	0.80000 +0.02	0.80	0.80	0.80	3,971
12 Feb 24	0.78000 +0.01	0.82	0.78	0.80	17,713
09 Feb 24	0.77000 +0.00	0.77	0.75	0.75	2,000
08 Feb 24	0.77500 -0.02	0.79	0.77	0.77	11,423
07 Feb 24	0.79000 -0.01	0.80	0.76	0.80	12,409
06 Feb 24	0.80000 -0.03	0.86	0.78	0.85	22,550
05 Feb 24	0.83000 +0.01	0.83	0.79	0.79	17,999
02 Feb 24	0.81500 -0.01	0.83	0.80	0.83	7,439
01 Feb 24	0.83000 -0.13	0.94	0.82	0.94	31,375
31 Jan 24	0.95500 -0.03	0.97	0.95	0.97	6,949
29 Jan 24	0.98500 -0.02	1.02	0.95	0.98	15,755
26 Jan 24	1.01000 -0.02	1.02	1.00	1.02	9,440
25 Jan 24	1.03000 -0.03	1.03	1.02	1.03	4,442
24 Jan 24	1.06000 +0.03	1.11	1.04	1.04	21,470
23 Jan 24	1.03000 +0.03	1.03	1.00	1.00	7,250
22 Jan 24	1.00000 +0.04	1.00	0.96	0.96	18,221
19 Jan 24	0.96500 -0.03	0.98	0.94	0.98	2,056
18 Jan 24	0.99000 +0.04	1.03	0.96	0.96	32,958
17 Jan 24	0.95500 -0.03	0.96	0.95	0.96	6,500
16 Jan 24	0.98000 -0.04	1.00	0.98	1.00	75
15 Jan 24	1.02000 +0.04	1.02	1.00	1.00	7,294
12 Jan 24	0.98000 +0.00	1.00	0.95	1.00	7,218
11 Jan 24	0.98500 -0.07	1.06	0.99	1.06	17,075
10 Jan 24	1.06000 +0.00	1.06	1.05	1.06	6,337
09 Jan 24	1.06000 +0.02	1.06	1.01	1.06	11,356
08 Jan 24	1.04000 +0.04	1.07	1.00	1.00	15,725
05 Jan 24	0.99500 -0.04	1.03	1.00	1.03	3,382
04 Jan 24	1.04000 +0.01	1.06	1.03	1.03	6,333
03 Jan 24	1.03000 -0.04	1.06	1.03	1.06	5,597
02 Jan 24	1.07000 +0.01	1.10	1.06	1.10	21,743
29 Dec 23	1.06000 -0.04	1.10	1.06	1.10	9,755
28 Dec 23	1.10000 +0.02	1.10	1.02	1.09	18,027
27 Dec 23	1.08000 -0.03	1.09	1.06	1.08	17,490
22 Dec 23	1.11000 +0.07	1.14	1.07	1.13	65,138
20 Dec 23	1.04000 -0.02	1.06	1.04	1.06	3,655
19 Dec 23	1.06000 -0.02	1.08	1.06	1.08	5,000
18 Dec 23	1.08000 +0.04	1.10	1.01	1.01	13,404
15 Dec 23	1.04000 -0.01	1.09	1.02	1.05	22,637
14 Dec 23	1.05000 +0.04	1.11	1.01	1.01	25,124
13 Dec 23	1.01000 -0.04	1.04	1.00	1.04	20,943
12 Dec 23	1.05000 -0.04	1.06	1.05	1.05	5,106
11 Dec 23	1.09000 +0.00	1.09	1.05	1.09	10,489
08 Dec 23	1.09000 -0.02	1.09	1.06	1.08	6,622
07 Dec 23	1.11000 +0.09	1.11	1.04	1.04	15,080
06 Dec 23	1.02000 -0.01	1.05	1.02	1.04	12,438
05 Dec 23	1.03000 -0.01	1.03	1.01	1.01	5,277
04 Dec 23	1.04000 -0.03	1.05	1.00	1.04	15,443
30 Nov 23	1.07000 -0.03	1.08	1.05	1.06	9,795
29 Nov 23	1.10000 -0.03	1.14	1.09	1.14	18,557
28 Nov 23	1.13000 +0.02	1.14	1.13	1.13	4,380
24 Nov 23	1.11000 +0.01	1.11	1.06	1.06	8,221
23 Nov 23	1.10000 -0.09	1.17	1.05	1.17	36,327
22 Nov 23	1.19000 +0.00	1.21	1.15	1.21	9,087
21 Nov 23	1.19000 -0.02	1.19	1.19	1.19	420
17 Nov 23	1.21000 +0.01	1.21	1.18	1.19	9,613
14 Nov 23	1.20000 +0.00	1.23	1.20	1.22	30,000
13 Nov 23	1.20000 +0.01	1.21	1.14	1.18	25,507
09 Nov 23	1.19000 +0.00	1.21	1.19	1.21	35
08 Nov 23	1.19000 +0.00	1.19	1.16	1.19	15,767
07 Nov 23	1.19000 -0.01	1.23	1.14	1.22	29,800
06 Nov 23	1.20000 -0.08	1.25	1.20	1.25	9,276
03 Nov 23	1.28000 -0.02	1.30	1.28	1.30	5,500
02 Nov 23	1.30000 +0.06	1.30	1.26	1.26	4,592
01 Nov 23	1.24000 +0.01	1.26	1.24	1.26	2,380
31 Oct 23	1.23000 -0.01	1.26	1.21	1.21	3,269
30 Oct 23	1.24000 +0.02	1.25	1.24	1.25	1,000
27 Oct 23	1.22000 -0.12	1.30	1.21	1.30	8,197
24 Oct 23	1.34000 +0.10	1.34	1.27	1.27	6,870
20 Oct 23	1.24000 -0.02	1.25	1.23	1.25	657
18 Oct 23	1.26000 +0.02	1.29	1.25	1.26	2,688
13 Oct 23	1.24000 -0.05	1.27	1.24	1.26	2,313
12 Oct 23	1.29000 +0.01	1.29	1.26	1.26	1,844
11 Oct 23	1.28000 -0.02	1.28	1.28	1.28	100
10 Oct 23	1.30000 -0.02	1.32	1.30	1.30	1,408
09 Oct 23	1.32000 +0.05	1.32	1.29	1.29	5,461
06 Oct 23	1.27000 -0.05	1.30	1.27	1.30	700
04 Oct 23	1.32000 -0.01	1.34	1.32	1.34	6,691
29 Sep 23	1.33000 -0.06	1.34	1.30	1.30	2,900
27 Sep 23	1.39000 +0.00	1.39	1.35	1.36	5,407
25 Sep 23	1.39000 +0.04	1.41	1.36	1.41	6,741
22 Sep 23	1.35000 -0.05	1.39	1.35	1.39	13,423
21 Sep 23	1.40000 +0.00	1.40	1.37	1.38	4,298
20 Sep 23	1.40000 +0.01	1.41	1.40	1.40	18,596
19 Sep 23	1.39000 -0.09	1.48	1.39	1.44	10,989
18 Sep 23	1.48000 -0.05	1.51	1.40	1.51	17,312
15 Sep 23	1.53000 -0.06	1.59	1.53	1.59	6,296
14 Sep 23	1.59000 +0.03	1.59	1.57	1.57	4,829
13 Sep 23	1.56000 -0.03	1.59	1.56	1.59	3,989
12 Sep 23	1.59000 -0.03	1.59	1.59	1.59	2,386
11 Sep 23	1.62000 +0.04	1.62	1.58	1.58	8,181
08 Sep 23	1.58000 -0.01	1.58	1.58	1.58	1
07 Sep 23	1.59000 -0.03	1.59	1.58	1.59	1,133
06 Sep 23	1.62000 +0.02	1.64	1.58	1.58	15,501
05 Sep 23	1.60000 -0.06	1.61	1.59	1.61	13,720
04 Sep 23	1.66000 +0.06	1.70	1.60	1.60	24,684
01 Sep 23	1.60000 +0.01	1.60	1.57	1.59	12,614
31 Aug 23	1.59000 +0.01	1.61	1.58	1.59	4,738
30 Aug 23	1.58000 -0.01	1.59	1.58	1.59	1,001
29 Aug 23	1.59000 +0.06	1.59	1.58	1.58	1,186
28 Aug 23	1.53000 +0.03	1.53	1.45	1.45	3,107
25 Aug 23	1.50000 +0.01	1.51	1.50	1.51	94
24 Aug 23	1.49000 -0.09	1.55	1.48	1.55	7,692
23 Aug 23	1.58000 +0.01	1.60	1.58	1.60	128
22 Aug 23	1.57000 +0.00	1.59	1.57	1.59	6,000
21 Aug 23	1.57000 +0.00	1.59	1.57	1.58	4,069
18 Aug 23	1.57000 -0.02	1.59	1.57	1.59	880
16 Aug 23	1.59000 +0.03	1.65	1.59	1.60	8,157
14 Aug 23	1.56000 +0.05	1.56	1.50	1.50	3,457
11 Aug 23	1.51000 -0.04	1.55	1.50	1.55	14,626
10 Aug 23	1.55000 -0.12	1.66	1.55	1.66	31,097
07 Aug 23	1.67000 -0.05	1.70	1.65	1.70	11,715
04 Aug 23	1.72000 -0.11	1.78	1.71	1.78	7,433
03 Aug 23	1.83000 -0.05	1.83	1.82	1.82	400
02 Aug 23	1.88000 -0.08	1.92	1.88	1.92	4,000
01 Aug 23	1.96000 +0.03	1.99	1.94	1.95	4,498
28 Jul 23	1.93000 +0.03	1.93	1.90	1.90	2,386
27 Jul 23	1.90000 -0.04	1.90	1.90	1.90	2,801
26 Jul 23	1.94000 +0.07	1.94	1.87	1.87	2,967
24 Jul 23	1.87000 +0.09	1.87	1.84	1.84	4,200
21 Jul 23	1.78000 +0.00	1.78	1.72	1.72	399
20 Jul 23	1.78000 +0.05	1.79	1.77	1.77	4,000
19 Jul 23	1.73000 +0.04	1.74	1.73	1.73	200
18 Jul 23	1.69000 +0.03	1.72	1.65	1.65	5,167
17 Jul 23	1.66000 +0.00	1.69	1.66	1.69	400
14 Jul 23	1.66000 +0.03	1.71	1.65	1.65	4,389
12 Jul 23	1.63000 +0.01	1.63	1.60	1.61	2,200
10 Jul 23	1.62000 +0.01	1.63	1.60	1.60	4,340
07 Jul 23	1.61000 -0.01	1.66	1.61	1.66	2,559
06 Jul 23	1.62000 -0.04	1.70	1.60	1.70	15,254
05 Jul 23	1.66000 +0.01	1.73	1.66	1.73	5,333
04 Jul 23	1.65000 -0.27	1.90	1.65	1.90	43,819
03 Jul 23	1.92000 -0.05	1.92	1.92	1.92	543
30 Jun 23	1.97000 -0.07	2.00	1.97	2.00	3,114
29 Jun 23	2.04000 -0.04	2.04	2.02	2.04	3,000
28 Jun 23	2.08000 +0.08	2.08	2.06	2.06	3,000
23 Jun 23	2.00000 +0.02	2.02	1.98	1.98	5,150
22 Jun 23	1.98000 +0.00	1.98	1.98	1.98	42
20 Jun 23	1.98000 +0.00	1.98	1.92	1.92	83
16 Jun 23	1.98000 -0.02	1.99	1.94	1.94	1,356
15 Jun 23	2.00000 +0.03	2.02	1.94	2.00	6,666
09 Jun 23	1.97000 +0.11	1.97	1.86	1.86	27,727
07 Jun 23	1.86000 +0.03	1.86	1.85	1.85	6,851
06 Jun 23	1.83000 +0.01	1.86	1.83	1.86	1,395
02 Jun 23	1.82000 -0.04	1.85	1.80	1.81	9,774
01 Jun 23	1.86000 -0.02	1.86	1.81	1.82	7,394
31 May 23	1.88000 +0.07	1.88	1.75	1.75	5,608
30 May 23	1.81000 +0.02	1.83	1.81	1.83	300
26 May 23	1.79000 +0.01	1.79	1.70	1.75	8,102
25 May 23	1.78000 -0.01	1.84	1.78	1.84	4,568
24 May 23	1.79000 -0.08	1.84	1.79	1.83	10,532
23 May 23	1.87000 -0.09	1.96	1.84	1.90	12,426
16 May 23	1.96000 +0.03	1.98	1.96	1.98	50
15 May 23	1.93000 +0.02	1.98	1.93	1.98	2,698
11 May 23	1.91000 +0.03	1.93	1.91	1.93	1,000
10 May 23	1.88000 -0.09	1.92	1.88	1.92	5,655
09 May 23	1.97000 -0.01	2.00	1.97	2.00	440
08 May 23	1.98000 -0.06	2.00	1.98	2.00	4
05 May 23	2.04000 +0.10	2.04	1.99	1.99	10,897
04 May 23	1.94000 -0.06	2.00	1.94	2.00	309
03 May 23	2.00000 -0.08	2.02	2.00	2.02	2,019
02 May 23	2.08000 +0.04	2.10	2.08	2.10	5,059
21 Apr 23	2.04000 +0.00	2.10	2.04	2.10	2,067
20 Apr 23	2.04000 +0.10	2.08	1.99	1.99	7,854
19 Apr 23	1.94000 +0.01	1.94	1.94	1.94	166
14 Apr 23	1.93000 -0.05	2.04	1.93	2.02	7,294
13 Apr 23	1.98000 -0.01	2.00	1.97	2.00	1,307
12 Apr 23	1.99000 -0.13	2.12	1.99	2.12	2,025
06 Apr 23	2.12000 -0.04	2.12	2.12	2.12	1,500
05 Apr 23	2.16000 +0.02	2.16	2.12	2.12	200
04 Apr 23	2.14000 -0.10	2.24	2.14	2.24	2,253
03 Apr 23	2.24000 +0.05	2.26	2.24	2.26	1
30 Mar 23	2.19000 -0.04	2.25	2.19	2.25	1,125
29 Mar 23	2.23000 +0.09	2.23	2.20	2.20	4,127
28 Mar 23	2.14000 -0.15	2.25	2.14	2.25	4,819
24 Mar 23	2.29000 -0.07	2.36	2.29	2.36	495
22 Mar 23	2.36000 -0.04	2.40	2.35	2.40	1,257
21 Mar 23	2.40000 -0.04	2.49	2.40	2.49	4,050
17 Mar 23	2.44000 -0.01	2.44	2.41	2.41	500
16 Mar 23	2.45000 +0.01	2.49	2.42	2.49	250
14 Mar 23	2.44000 -0.01	2.46	2.44	2.46	2,000
10 Mar 23	2.45000 -0.02	2.47	2.40	2.40	2,686
09 Mar 23	2.47000 -0.09	2.47	2.44	2.44	100
08 Mar 23	2.56000 -0.07	2.59	2.56	2.59	2,718
07 Mar 23	2.63000 +0.08	2.68	2.60	2.60	5,152
06 Mar 23	2.55000 +0.05	2.60	2.50	2.55	7,000
03 Mar 23	2.50000 +0.00	2.50	2.48	2.48	1,000
02 Mar 23	2.50000 -0.04	2.51	2.50	2.51	2,471
28 Feb 23	2.54000 -0.03	2.54	2.50	2.51	1,000
27 Feb 23	2.57000 +0.07	2.58	2.57	2.58	1,839
24 Feb 23	2.50000 -0.18	2.60	2.50	2.60	3,133
23 Feb 23	2.68000 +0.06	2.69	2.68	2.69	64
21 Feb 23	2.62000 -0.11	2.68	2.62	2.68	6,070
20 Feb 23	2.73000 +0.01	2.80	2.73	2.80	1,400
17 Feb 23	2.72000 +0.06	2.82	2.65	2.65	9,735
16 Feb 23	2.66000 +0.02	2.68	2.59	2.59	2,558
14 Feb 23	2.64000 -0.03	2.72	2.64	2.71	2,105
13 Feb 23	2.67000 +0.00	2.67	2.63	2.63	2,823
09 Feb 23	2.67000 +0.07	2.67	2.64	2.64	3,324
08 Feb 23	2.60000 +0.05	2.69	2.55	2.55	3,725
07 Feb 23	2.55000 +0.08	2.58	2.54	2.54	4,000
02 Feb 23	2.47000 +0.02	2.50	2.45	2.45	3,840
01 Feb 23	2.45000 -0.02	2.53	2.44	2.53	5,609
31 Jan 23	2.47000 +0.03	2.51	2.47	2.51	300
27 Jan 23	2.44000 -0.07	2.47	2.44	2.47	160
25 Jan 23	2.51000 +0.01	2.54	2.51	2.54	500
24 Jan 23	2.50000 +0.02	2.52	2.41	2.50	13,230
23 Jan 23	2.48000 +0.03	2.50	2.48	2.50	2,343
20 Jan 23	2.45000 +0.07	2.47	2.44	2.44	1,249
19 Jan 23	2.38000 -0.23	2.60	2.33	2.60	18,613
18 Jan 23	2.61000 +0.15	2.61	2.56	2.56	4,240
16 Jan 23	2.46000 -0.04	2.46	2.42	2.42	1,982
13 Jan 23	2.50000 +0.03	2.54	2.50	2.54	100
12 Jan 23	2.47000 -0.03	2.53	2.47	2.53	923
11 Jan 23	2.50000 +0.04	2.55	2.48	2.51	7,682
09 Jan 23	2.46000 -0.04	2.46	2.43	2.43	50
06 Jan 23	2.50000 +0.08	2.50	2.49	2.49	508
05 Jan 23	2.42000 -0.03	2.45	2.42	2.45	1,500
04 Jan 23	2.45000 -0.01	2.49	2.45	2.48	4,000
03 Jan 23	2.46000 -0.04	2.51	2.44	2.51	1,517
02 Jan 23	2.50000 +0.00	2.50	2.43	2.50	1,413
30 Dec 22	2.50000 +0.28	2.50	2.40	2.42	14,437
29 Dec 22	2.22000 -0.03	2.24	2.22	2.24	2,600
28 Dec 22	2.25000 -0.01	2.25	2.24	2.24	38
27 Dec 22	2.26000 +0.08	2.26	2.19	2.19	2,153
23 Dec 22	2.18000 -0.12	2.27	2.18	2.27	4,943
22 Dec 22	2.30000 -0.02	2.30	2.27	2.27	25
20 Dec 22	2.32000 +0.04	2.32	2.28	2.28	167
19 Dec 22	2.28000 -0.11	2.32	2.27	2.32	10,583
16 Dec 22	2.39000 +0.01	2.40	2.38	2.38	2,100
14 Dec 22	2.38000 +0.05	2.38	2.28	2.28	4,357
13 Dec 22	2.33000 -0.04	2.33	2.31	2.31	1,750
12 Dec 22	2.37000 +0.00	2.42	2.37	2.42	200
06 Dec 22	2.37000 -0.02	2.37	2.33	2.33	450
05 Dec 22	2.39000 +0.01	2.41	2.34	2.40	6,401
02 Dec 22	2.38000 +0.00	2.43	2.35	2.43	1,101
01 Dec 22	2.38000 -0.01	2.43	2.38	2.43	828
30 Nov 22	2.39000 +0.00	2.43	2.39	2.43	645
29 Nov 22	2.39000 +0.01	2.42	2.33	2.40	3,474
28 Nov 22	2.38000 +0.09	2.42	2.38	2.40	1,630
25 Nov 22	2.29000 -0.04	2.38	2.29	2.38	2,977
24 Nov 22	2.33000 +0.02	2.37	2.33	2.37	6,495
23 Nov 22	2.31000 -0.20	2.46	2.31	2.46	36,376
22 Nov 22	2.51000 +0.03	2.55	2.45	2.45	4,072
21 Nov 22	2.48000 -0.05	2.50	2.48	2.50	3,966
18 Nov 22	2.53000 +0.07	2.53	2.50	2.50	3,034
17 Nov 22	2.46000 +0.14	2.49	2.41	2.41	3,200
16 Nov 22	2.32000 -0.04	2.32	2.29	2.29	1,500
15 Nov 22	2.36000 +0.01	2.39	2.36	2.39	2,199
14 Nov 22	2.35000 +0.17	2.35	2.20	2.20	5,056
11 Nov 22	2.18000 +0.04	2.18	2.14	2.14	15,571
10 Nov 22	2.14000 -0.01	2.14	2.08	2.10	4,398
09 Nov 22	2.15000 +0.06	2.15	2.09	2.09	20,178
08 Nov 22	2.09000 +0.00	2.09	2.09	2.09	720
07 Nov 22	2.09000 +0.01	2.10	2.09	2.09	3,495
04 Nov 22	2.08000 +0.00	2.09	2.08	2.09	599
03 Nov 22	2.08000 -0.14	2.22	2.08	2.16	8,638
02 Nov 22	2.22000 +0.07	2.22	2.15	2.18	1,538
01 Nov 22	2.15000 +0.00	2.20	2.15	2.20	1,559
28 Oct 22	2.15000 +0.07	2.15	2.09	2.09	7,427
27 Oct 22	2.08000 -0.13	2.20	2.08	2.20	21,436
26 Oct 22	2.21000 +0.16	2.38	2.08	2.08	14,089
24 Oct 22	2.05000 +0.02	2.08	2.05	2.08	1,000
21 Oct 22	2.03000 -0.04	2.03	1.97	1.97	3
19 Oct 22	2.07000 -0.01	2.10	2.07	2.10	1,896
18 Oct 22	2.08000 +0.19	2.13	1.93	1.93	23,342
17 Oct 22	1.88500 +0.00	1.89	1.83	1.83	3,802
14 Oct 22	1.89000 +0.01	1.92	1.89	1.91	2,423
13 Oct 22	1.87500 -0.01	1.90	1.84	1.88	6,697
12 Oct 22	1.88500 -0.01	1.88	1.83	1.84	4,111
11 Oct 22	1.90000 -0.13	2.07	1.83	2.07	69,878
10 Oct 22	2.03000 -0.07	2.09	2.03	2.09	11,566
05 Oct 22	2.10000 -0.01	2.17	2.07	2.17	13,331
04 Oct 22	2.11000 -0.09	2.16	2.05	2.16	46,466
30 Sep 22	2.20000 +0.07	2.20	2.15	2.15	2,963
29 Sep 22	2.13000 -0.03	2.13	2.05	2.12	4,631
28 Sep 22	2.16000 -0.16	2.19	2.12	2.16	12,670
27 Sep 22	2.32000 -0.18	2.50	2.29	2.50	17,646
26 Sep 22	2.50000 -0.10	2.55	2.50	2.55	10,000
23 Sep 22	2.60000 -0.21	2.84	2.60	2.80	27,264
22 Sep 22	2.81000 +0.00	2.81	2.80	2.80	2,608
21 Sep 22	2.81000 +0.00	2.82	2.76	2.80	11,250
20 Sep 22	2.81000 +0.01	2.81	2.77	2.78	5,850
19 Sep 22	2.80000 -0.02	2.80	2.80	2.80	3,779
16 Sep 22	2.82000 -0.02	2.91	2.82	2.84	6,058
14 Sep 22	2.84000 +0.04	2.88	2.78	2.79	5,810
13 Sep 22	2.80000 +0.02	2.86	2.78	2.81	2,000
12 Sep 22	2.78000 -0.04	2.79	2.73	2.73	1,167
09 Sep 22	2.82000 +0.02	2.87	2.81	2.81	1,661
08 Sep 22	2.80000 -0.06	2.86	2.80	2.86	1,664
07 Sep 22	2.86000 +0.09	2.86	2.78	2.78	3,002
06 Sep 22	2.77000 -0.31	3.00	2.77	3.00	46,952
05 Sep 22	3.08000 +0.13	3.08	2.93	2.93	2,208
02 Sep 22	2.95000 -0.05	3.00	2.90	3.00	17,863
01 Sep 22	3.00000 -0.29	3.20	2.92	3.20	31,240
31 Aug 22	3.29000 -0.25	3.50	3.20	3.50	17,394
30 Aug 22	3.54000 +0.04	3.54	3.44	3.44	502
29 Aug 22	3.50000 +0.01	3.50	3.50	3.50	1,767
26 Aug 22	3.49000 +0.09	3.49	3.49	3.49	6
25 Aug 22	3.40000 +0.02	3.40	3.40	3.40	8
24 Aug 22	3.38000 -0.12	3.42	3.38	3.42	217
23 Aug 22	3.50000 -0.02	3.50	3.50	3.50	17
22 Aug 22	3.52000 -0.18	3.62	3.52	3.62	3,865
19 Aug 22	3.70000 +0.10	3.70	3.70	3.70	85
17 Aug 22	3.60000 -0.01	3.60	3.60	3.60	17
16 Aug 22	3.61000 -0.09	3.69	3.61	3.68	850
15 Aug 22	3.70000 +0.01	3.70	3.70	3.70	16
12 Aug 22	3.69000 +0.17	3.70	3.50	3.50	6,283
11 Aug 22	3.52000 -0.01	3.59	3.52	3.55	300
10 Aug 22	3.53000 +0.03	3.53	3.53	3.53	15
09 Aug 22	3.50000 +0.03	3.52	3.39	3.39	3,393
08 Aug 22	3.47000 +0.00	3.47	3.47	3.47	165
05 Aug 22	3.47000 -0.02	3.49	3.47	3.49	1,218
04 Aug 22	3.49000 -0.01	3.49	3.49	3.49	300
02 Aug 22	3.50000 +0.01	3.50	3.41	3.41	1,568
01 Aug 22	3.49000 +0.07	3.49	3.42	3.42	2,095
29 Jul 22	3.42000 +0.12	3.44	3.38	3.38	4,308
28 Jul 22	3.30000 -0.08	3.30	3.30	3.30	38
27 Jul 22	3.38000 -0.02	3.42	3.38	3.42	816
25 Jul 22	3.40000 -0.03	3.40	3.31	3.39	2,232
22 Jul 22	3.43000 +0.02	3.43	3.42	3.42	3,090
21 Jul 22	3.41000 +0.02	3.41	3.35	3.35	1,500
20 Jul 22	3.39000 +0.00	3.43	3.39	3.43	2,048
19 Jul 22	3.39000 -0.05	3.43	3.39	3.42	3,315
18 Jul 22	3.44000 +0.04	3.44	3.36	3.36	70
15 Jul 22	3.40000 +0.17	3.40	3.23	3.23	3,405
14 Jul 22	3.23000 -0.18	3.37	3.23	3.36	10,356
13 Jul 22	3.41000 -0.10	3.42	3.41	3.42	189
12 Jul 22	3.51000 +0.00	3.51	3.43	3.43	86
11 Jul 22	3.51000 +0.32	3.51	3.24	3.24	8,438
08 Jul 22	3.19000 -0.04	3.19	3.19	3.19	1,065
06 Jul 22	3.23000 +0.06	3.24	3.23	3.24	3,342
05 Jul 22	3.17000 -0.03	3.20	3.17	3.20	1,000
04 Jul 22	3.20000 +0.04	3.20	3.16	3.16	6,819
01 Jul 22	3.16000 +0.02	3.16	3.14	3.15	8,772
29 Jun 22	3.14000 -0.05	3.23	3.11	3.11	4,257
28 Jun 22	3.19000 -0.06	3.25	3.19	3.25	8,261
27 Jun 22	3.25000 -0.03	3.41	3.25	3.32	9,738
24 Jun 22	3.28000 +0.00	3.32	3.26	3.29	5,940
23 Jun 22	3.28000 -0.30	3.54	3.28	3.54	32,606
22 Jun 22	3.58000 -0.04	3.58	3.50	3.58	6,832
21 Jun 22	3.62000 -0.06	3.73	3.60	3.67	9,087
20 Jun 22	3.68000 -0.01	3.70	3.67	3.70	5,839
17 Jun 22	3.69000 -0.08	3.74	3.64	3.74	2,275
16 Jun 22	3.77000 -0.22	3.94	3.68	3.94	14,427
14 Jun 22	3.99000 +0.00	4.07	3.95	4.07	6,187
13 Jun 22	3.99000 -0.09	4.02	3.95	3.95	6,844
10 Jun 22	4.08000 -0.08	4.09	4.00	4.09	18,570
09 Jun 22	4.16000 +0.00	4.16	4.14	4.14	4,207
08 Jun 22	4.16000 +0.02	4.20	4.08	4.17	9,345
07 Jun 22	4.14000 -0.03	4.14	4.06	4.11	4,730
06 Jun 22	4.17000 +0.02	4.17	4.08	4.17	1,809
03 Jun 22	4.15000 +0.00	4.15	4.03	4.10	3,142
02 Jun 22	4.15000 +0.05	4.19	4.15	4.19	670
31 May 22	4.10000 -0.07	4.12	4.06	4.10	7,373
30 May 22	4.17000 +0.08	4.19	4.11	4.11	7,509
27 May 22	4.09000 -0.07	4.12	4.08	4.11	18,105
26 May 22	4.16000 -0.02	4.16	4.15	4.15	250
25 May 22	4.18000 +0.04	4.21	4.12	4.21	3,090
24 May 22	4.14000 -0.04	4.25	4.14	4.20	9,377
23 May 22	4.18000 -0.07	4.25	4.18	4.25	5,636
20 May 22	4.25000 -0.03	4.30	4.22	4.30	23,919
19 May 22	4.28000 -0.19	4.30	4.22	4.24	33,137
18 May 22	4.47000 -0.03	4.50	4.46	4.50	18,544
17 May 22	4.50000 +0.02	4.52	4.50	4.50	13,557
16 May 22	4.48000 -0.01	4.51	4.48	4.51	4,683
12 May 22	4.49000 -0.01	4.50	4.49	4.50	912
11 May 22	4.50000 -0.10	4.57	4.47	4.51	14,787
10 May 22	4.60000 +0.13	4.60	4.48	4.48	2,864
09 May 22	4.47000 -0.03	4.50	4.43	4.44	1,414
06 May 22	4.50000 -0.05	4.52	4.46	4.51	21,460
05 May 22	4.55000 +0.00	4.55	4.50	4.50	250
04 May 22	4.55000 +0.05	4.55	4.50	4.50	728
03 May 22	4.50000 +0.06	4.50	4.48	4.49	5,662
02 May 22	4.44000 -0.16	4.52	4.40	4.51	7,500
29 Apr 22	4.60000 +0.01	4.63	4.53	4.53	6,885
28 Apr 22	4.59000 -0.02	4.65	4.56	4.65	3,489
27 Apr 22	4.61000 -0.04	4.64	4.61	4.62	4,947
26 Apr 22	4.65000 -0.03	4.65	4.65	4.65	3,782
25 Apr 22	4.68000 -0.02	4.72	4.65	4.67	2,923
22 Apr 22	4.70000 -0.04	4.70	4.65	4.65	633
21 Apr 22	4.74000 +0.08	4.78	4.69	4.69	6,982
20 Apr 22	4.66000 +0.05	4.66	4.57	4.66	16,315
19 Apr 22	4.61000 +0.01	4.65	4.55	4.55	6,798
14 Apr 22	4.60000 +0.01	4.60	4.55	4.58	3,701
13 Apr 22	4.59000 +0.01	4.62	4.55	4.56	53,362
12 Apr 22	4.58000 -0.01	4.61	4.55	4.55	6,671
11 Apr 22	4.59000 -0.01	4.62	4.44	4.60	12,112
08 Apr 22	4.60000 -0.03	4.60	4.58	4.60	7,408
07 Apr 22	4.63000 -0.01	4.63	4.59	4.60	5,237
06 Apr 22	4.64000 +0.00	4.64	4.58	4.60	8,282
05 Apr 22	4.64000 +0.07	4.65	4.60	4.60	5,789
04 Apr 22	4.57000 +0.15	4.62	4.46	4.46	16,485
01 Apr 22	4.42000 -0.06	4.51	4.42	4.43	433
31 Mar 22	4.48000 -0.02	4.52	4.43	4.48	1,051
30 Mar 22	4.50000 +0.01	4.52	4.50	4.52	4,209
29 Mar 22	4.49000 -0.04	4.52	4.42	4.46	10,660
28 Mar 22	4.53000 +0.01	4.53	4.48	4.50	8,725
25 Mar 22	4.52000 +0.00	4.52	4.48	4.52	5,798
24 Mar 22	4.52000 -0.02	4.52	4.43	4.46	5,190
23 Mar 22	4.54000 +0.06	4.57	4.42	4.47	43,508
22 Mar 22	4.48000 -0.04	4.48	4.47	4.47	2,719
21 Mar 22	4.52000 +0.00	4.52	4.46	4.50	6,307
18 Mar 22	4.52000 +0.03	4.52	4.52	4.52	60
17 Mar 22	4.49000 +0.03	4.50	4.34	4.40	16,511
16 Mar 22	4.46000 -0.15	4.65	4.45	4.52	22,388
15 Mar 22	4.61000 -0.02	4.65	4.61	4.64	1,222
14 Mar 22	4.63000 +0.13	4.65	4.49	4.49	7,529
11 Mar 22	4.50000 +0.08	4.50	4.48	4.48	401
10 Mar 22	4.42000 -0.01	4.42	4.38	4.40	3,305
09 Mar 22	4.43000 -0.02	4.43	4.38	4.43	5,416
08 Mar 22	4.45000 +0.20	4.45	4.32	4.32	5,645
07 Mar 22	4.25000 -0.20	4.40	4.25	4.40	2,375
04 Mar 22	4.45000 +0.00	4.49	4.37	4.41	5,797
03 Mar 22	4.45000 +0.00	4.45	4.37	4.40	1,671
02 Mar 22	4.45000 -0.05	4.48	4.35	4.44	5,493
01 Mar 22	4.50000 -0.07	4.65	4.48	4.60	6,209
28 Feb 22	4.57000 +0.00	4.60	4.52	4.58	1,462
25 Feb 22	4.57000 +0.16	4.57	4.40	4.42	5,867
24 Feb 22	4.41000 -0.18	4.52	4.41	4.51	1,491
23 Feb 22	4.59000 -0.01	4.62	4.59	4.60	9,360
22 Feb 22	4.60000 +0.13	4.60	4.47	4.47	4,661
21 Feb 22	4.47000 -0.08	4.60	4.47	4.60	8,390
18 Feb 22	4.55000 -0.05	4.60	4.52	4.60	909
17 Feb 22	4.60000 +0.00	4.65	4.50	4.64	26,500
16 Feb 22	4.60000 +0.04	4.67	4.58	4.58	5,931
15 Feb 22	4.56000 +0.11	4.60	4.49	4.49	25,631
14 Feb 22	4.45000 +0.02	4.50	4.40	4.42	3,695
11 Feb 22	4.43000 +0.00	4.50	4.43	4.48	15,619
10 Feb 22	4.43000 -0.07	4.50	4.43	4.45	3,565
09 Feb 22	4.50000 +0.00	4.50	4.49	4.49	3,748
08 Feb 22	4.50000 +0.02	4.50	4.47	4.48	2,515
07 Feb 22	4.48000 +0.01	4.48	4.48	4.48	106
04 Feb 22	4.47000 +0.00	4.50	4.47	4.49	2,721
03 Feb 22	4.47000 +0.00	4.49	4.44	4.47	1,120
02 Feb 22	4.47000 -0.03	4.49	4.47	4.48	101
01 Feb 22	4.50000 +0.00	4.50	4.44	4.47	22,740
31 Jan 22	4.50000 +0.09	4.50	4.41	4.43	23,943
28 Jan 22	4.41000 +0.00	4.41	4.39	4.39	537
27 Jan 22	4.41000 -0.06	4.41	4.36	4.40	31,382
26 Jan 22	4.47000 +0.03	4.47	4.44	4.44	2,218
25 Jan 22	4.44000 -0.01	4.44	4.43	4.43	265
24 Jan 22	4.45000 -0.01	4.55	4.38	4.55	30,443
21 Jan 22	4.46000 -0.05	4.48	4.46	4.48	640
20 Jan 22	4.51000 -0.03	4.51	4.51	4.51	1
19 Jan 22	4.54000 +0.03	4.54	4.48	4.53	10,784
18 Jan 22	4.51000 +0.02	4.52	4.50	4.52	3,156
17 Jan 22	4.49000 +0.03	4.50	4.48	4.48	483
14 Jan 22	4.46000 -0.03	4.47	4.41	4.47	29,986
13 Jan 22	4.49000 +0.04	4.50	4.44	4.44	9,677
12 Jan 22	4.45000 +0.05	4.45	4.39	4.40	42,335
11 Jan 22	4.40000 +0.00	4.42	4.40	4.42	11,563
10 Jan 22	4.40000 +0.02	4.41	4.38	4.41	71,728
07 Jan 22	4.38000 +0.01	4.42	4.38	4.39	51,453
06 Jan 22	4.37000 +0.02	4.40	4.35	4.35	6,738
05 Jan 22	4.35000 +0.00	4.42	4.35	4.40	8,302
04 Jan 22	4.35000 -0.05	4.40	4.30	4.36	26,905
03 Jan 22	4.40000 +0.10	4.40	4.33	4.39	13,135
30 Dec 21	4.30000 -0.01	4.34	4.30	4.30	5,112
29 Dec 21	4.31000 -0.07	4.38	4.24	4.24	55,412
28 Dec 21	4.38000 +0.00	4.38	4.36	4.36	2,806
27 Dec 21	4.38000 -0.03	4.42	4.35	4.42	13,681
23 Dec 21	4.41000 +0.02	4.45	4.40	4.42	66,140
22 Dec 21	4.39000 +0.04	4.42	4.39	4.39	74,192
21 Dec 21	4.35000 +0.03	4.40	4.35	4.40	193
20 Dec 21	4.32000 -0.06	4.38	4.32	4.38	3,741
17 Dec 21	4.38000 -0.04	4.40	4.38	4.39	47,250
16 Dec 21	4.42000 +0.00	4.42	4.38	4.40	6,692
14 Dec 21	4.42000 +0.00	4.42	4.39	4.42	1,058
13 Dec 21	4.42000 +0.00	4.43	4.38	4.43	13,044
10 Dec 21	4.42000 -0.04	4.49	4.42	4.48	6,680
09 Dec 21	4.46000 +0.02	4.46	4.40	4.42	5,000
08 Dec 21	4.44000 -0.01	4.44	4.42	4.42	502
07 Dec 21	4.45000 -0.01	4.47	4.42	4.47	614
06 Dec 21	4.46000 +0.00	4.46	4.42	4.42	4,302
03 Dec 21	4.46000 +0.04	4.50	4.42	4.50	2,522
02 Dec 21	4.42000 -0.04	4.42	4.41	4.41	917
01 Dec 21	4.46000 -0.04	4.46	4.41	4.41	2,965
30 Nov 21	4.50000 +0.00	4.50	4.37	4.47	46,547
29 Nov 21	4.50000 -0.02	4.55	4.45	4.55	9,729
26 Nov 21	4.52000 -0.02	4.52	4.40	4.45	15,637
25 Nov 21	4.54000 +0.06	4.54	4.45	4.48	4,371
24 Nov 21	4.48000 +0.00	4.48	4.40	4.41	11,747
23 Nov 21	4.48000 +0.01	4.68	4.40	4.43	33,449
22 Nov 21	4.47000 +0.05	4.49	4.40	4.44	18,218
19 Nov 21	4.42000 +0.01	4.42	4.37	4.42	1,579
18 Nov 21	4.41000 -0.03	4.44	4.38	4.44	10,245
17 Nov 21	4.44000 +0.00	4.47	4.39	4.47	15,682
16 Nov 21	4.44000 +0.14	4.50	4.26	4.26	40,330
15 Nov 21	4.30000 +0.13	4.35	4.12	4.12	606,946
11 Nov 21	4.17000 +0.00	4.18	4.14	4.14	2,775
10 Nov 21	4.17000 +0.00	4.17	4.17	4.17	3
09 Nov 21	4.17000 +0.01	4.17	4.14	4.17	1,120
08 Nov 21	4.16000 +0.05	4.16	4.05	4.05	4,970
05 Nov 21	4.11000 +0.04	4.16	4.06	4.16	4,146
04 Nov 21	4.07000 -0.10	4.10	4.07	4.07	768
03 Nov 21	4.17000 +0.09	4.17	4.08	4.09	26,419
02 Nov 21	4.08000 -0.09	4.21	4.08	4.20	10,791
01 Nov 21	4.17000 +0.02	4.17	4.10	4.11	3,517
29 Oct 21	4.15000 -0.08	4.22	4.15	4.22	1,519
28 Oct 21	4.23000 +0.15	4.23	4.08	4.08	10,724
27 Oct 21	4.08000 -0.07	4.20	4.08	4.20	8,485
26 Oct 21	4.15000 +0.07	4.20	4.11	4.18	4,494
25 Oct 21	4.08000 -0.02	4.20	4.08	4.20	9,758
22 Oct 21	4.10000 -0.02	4.18	4.08	4.10	1,509
21 Oct 21	4.12000 +0.06	4.21	4.10	4.10	5,154
20 Oct 21	4.06000 +0.03	4.12	4.06	4.12	1,009
19 Oct 21	4.03000 -0.03	4.19	4.02	4.12	79,892
18 Oct 21	4.06000 -0.02	4.15	4.06	4.14	4,083
15 Oct 21	4.08000 +0.00	4.08	4.08	4.08	8
14 Oct 21	4.08000 -0.05	4.19	4.08	4.11	13,100
13 Oct 21	4.13000 -0.05	4.13	4.08	4.11	3,026
12 Oct 21	4.18000 +0.10	4.18	4.18	4.18	32
11 Oct 21	4.08000 -0.04	4.18	4.08	4.15	9,841
08 Oct 21	4.12000 +0.00	4.15	4.08	4.08	6,348
07 Oct 21	4.12000 -0.03	4.15	4.08	4.10	15,666
06 Oct 21	4.15000 -0.07	4.30	4.15	4.22	106,804
05 Oct 21	4.22000 +0.01	4.22	4.12	4.21	900
04 Oct 21	4.21000 +0.06	4.21	4.11	4.15	1,001
01 Oct 21	4.15000 -0.09	4.23	4.15	4.16	8,160
30 Sep 21	4.24000 +0.07	4.24	4.24	4.24	2
29 Sep 21	4.17000 -0.08	4.17	4.17	4.17	70
28 Sep 21	4.25000 +0.12	4.25	4.22	4.22	1,913
27 Sep 21	4.13000 +0.03	4.21	4.13	4.19	5,498
24 Sep 21	4.10000 -0.06	4.15	4.10	4.15	211
23 Sep 21	4.16000 -0.04	4.20	4.11	4.20	3,101
21 Sep 21	4.20000 +0.05	4.25	4.12	4.25	1,071
20 Sep 21	4.15000 -0.06	4.25	4.15	4.25	1,800
17 Sep 21	4.21000 -0.04	4.21	4.15	4.18	4,100
16 Sep 21	4.25000 +0.07	4.25	4.15	4.18	3,607
15 Sep 21	4.18000 -0.05	4.20	4.16	4.16	1,599
14 Sep 21	4.23000 -0.04	4.23	4.18	4.18	1
13 Sep 21	4.27000 +0.04	4.27	4.17	4.17	1,602
10 Sep 21	4.23000 +0.01	4.23	4.22	4.22	205
09 Sep 21	4.22000 -0.01	4.22	4.15	4.20	4,658
08 Sep 21	4.23000 -0.02	4.23	4.20	4.20	150
07 Sep 21	4.25000 +0.00	4.27	4.25	4.25	1,900
06 Sep 21	4.25000 +0.05	4.25	4.20	4.20	1,683
03 Sep 21	4.20000 -0.09	4.20	4.20	4.20	1,823
02 Sep 21	4.29000 +0.00	4.29	4.16	4.24	6,200
01 Sep 21	4.29000 +0.09	4.29	4.29	4.29	2
31 Aug 21	4.20000 -0.06	4.32	4.20	4.32	2,049
30 Aug 21	4.26000 +0.03	4.35	4.25	4.34	5,580
27 Aug 21	4.23000 +0.02	4.30	4.22	4.30	5,650
26 Aug 21	4.21000 +0.02	4.30	4.21	4.29	1,835
25 Aug 21	4.19000 -0.04	4.19	4.19	4.19	9
24 Aug 21	4.23000 +0.01	4.29	4.23	4.29	1,592
23 Aug 21	4.22000 +0.00	4.30	4.22	4.25	5,160
20 Aug 21	4.22000 +0.12	4.22	4.18	4.18	1,900
19 Aug 21	4.10000 -0.08	4.18	4.10	4.18	20,179
18 Aug 21	4.18000 -0.04	4.20	4.18	4.20	1,388
17 Aug 21	4.22000 -0.09	4.23	4.21	4.23	2,376
16 Aug 21	4.31000 +0.06	4.31	4.22	4.27	13,302
13 Aug 21	4.25000 -0.01	4.27	4.24	4.27	2,200
12 Aug 21	4.26000 +0.02	4.27	4.25	4.25	942
11 Aug 21	4.24000 +0.05	4.26	4.20	4.20	3,718
10 Aug 21	4.19000 +0.05	4.20	4.19	4.20	1,743
09 Aug 21	4.14000 -0.01	4.15	4.14	4.15	593
06 Aug 21	4.15000 -0.02	4.16	4.14	4.16	378
05 Aug 21	4.17000 -0.03	4.20	4.15	4.20	1,118
04 Aug 21	4.20000 -0.04	4.23	4.20	4.23	6,102
03 Aug 21	4.24000 +0.11	4.24	4.21	4.21	8,121
02 Aug 21	4.13000 +0.01	4.18	4.13	4.18	1,117
30 Jul 21	4.12000 -0.08	4.12	4.12	4.12	361
29 Jul 21	4.20000 -0.04	4.20	4.12	4.20	3,369
28 Jul 21	4.24000 +0.06	4.24	4.24	4.24	26
26 Jul 21	4.18000 -0.10	4.19	4.15	4.19	2,000
23 Jul 21	4.28000 +0.23	4.28	4.12	4.12	15,129
22 Jul 21	4.05000 -0.19	4.25	4.05	4.23	27,309
21 Jul 21	4.24000 -0.06	4.32	4.20	4.32	3,301
20 Jul 21	4.30000 +0.00	4.30	4.30	4.30	85
16 Jul 21	4.30000 +0.04	4.30	4.29	4.29	260
15 Jul 21	4.26000 +0.03	4.30	4.26	4.27	1,000
13 Jul 21	4.23000 +0.07	4.23	4.21	4.21	318
12 Jul 21	4.16000 -0.07	4.18	4.16	4.18	1,003
09 Jul 21	4.23000 +0.04	4.25	4.23	4.24	3,913
08 Jul 21	4.19000 -0.11	4.25	4.06	4.25	21,250
07 Jul 21	4.30000 +0.01	4.40	4.25	4.32	17,264
06 Jul 21	4.29000 -0.04	4.33	4.25	4.30	8,757
05 Jul 21	4.33000 -0.02	4.35	4.33	4.34	1,330
01 Jul 21	4.35000 +0.00	4.36	4.31	4.36	4,776
30 Jun 21	4.35000 -0.01	4.36	4.35	4.36	3,215
29 Jun 21	4.36000 -0.02	4.36	4.35	4.36	3,725
28 Jun 21	4.38000 +0.00	4.38	4.35	4.35	2,000
25 Jun 21	4.38000 +0.00	4.38	4.35	4.35	12,015
24 Jun 21	4.38000 +0.06	4.38	4.31	4.35	7,000
23 Jun 21	4.32000 -0.05	4.35	4.32	4.35	4,727
22 Jun 21	4.37000 +0.00	4.37	4.35	4.35	414
21 Jun 21	4.37000 +0.02	4.37	4.34	4.34	200
18 Jun 21	4.35000 -0.05	4.37	4.34	4.35	12,926
17 Jun 21	4.40000 +0.02	4.40	4.35	4.40	712
16 Jun 21	4.38000 -0.03	4.44	4.35	4.44	10,600
15 Jun 21	4.41000 +0.06	4.42	4.36	4.40	3,978
14 Jun 21	4.35000 +0.00	4.35	4.33	4.33	3,515
11 Jun 21	4.35000 -0.04	4.35	4.31	4.35	3,000
10 Jun 21	4.39000 +0.00	4.39	4.30	4.30	2,000
08 Jun 21	4.39000 +0.04	4.39	4.31	4.37	1,587
07 Jun 21	4.35000 -0.07	4.39	4.26	4.35	6,702
04 Jun 21	4.42000 +0.04	4.42	4.37	4.37	2,835
03 Jun 21	4.38000 -0.02	4.40	4.35	4.35	1,823
02 Jun 21	4.40000 +0.00	4.40	4.35	4.35	1,000
01 Jun 21	4.40000 +0.00	4.40	4.40	4.40	1,000
31 May 21	4.40000 -0.03	4.40	4.36	4.40	13,800
28 May 21	4.43000 +0.06	4.43	4.36	4.38	11,529
27 May 21	4.37000 +0.06	4.38	4.23	4.23	13,811
25 May 21	4.31000 +0.03	4.35	4.30	4.35	564
21 May 21	4.28000 +0.00	4.28	4.21	4.22	2,932
20 May 21	4.28000 +0.07	4.34	4.25	4.34	2,097
19 May 21	4.21000 -0.04	4.25	4.18	4.23	6,037
18 May 21	4.25000 -0.03	4.25	4.19	4.25	9,511
17 May 21	4.28000 -0.03	4.29	4.28	4.29	250
14 May 21	4.31000 +0.06	4.32	4.26	4.29	1,284
13 May 21	4.25000 -0.04	4.37	4.15	4.37	17,510
12 May 21	4.29000 +0.05	4.29	4.25	4.25	458
11 May 21	4.24000 -0.14	4.33	4.24	4.33	950
10 May 21	4.38000 +0.12	4.38	4.27	4.27	2,065
07 May 21	4.26000 +0.03	4.26	4.20	4.21	10,838
06 May 21	4.23000 -0.06	4.27	4.19	4.25	14,275
05 May 21	4.29000 -0.04	4.36	4.20	4.27	25,995
04 May 21	4.33000 +0.12	4.38	4.29	4.29	11,995
03 May 21	4.21000 -0.11	4.47	4.21	4.47	25,998
30 Apr 21	4.32000 -0.14	4.46	4.32	4.46	4,700
29 Apr 21	4.46000 -0.50	4.46	4.25	4.36	57,566
28 Apr 21	4.96000 -0.04	5.06	4.95	5.00	50,528
27 Apr 21	5.00000 +0.05	5.08	4.95	4.95	38,114
26 Apr 21	4.95000 -0.04	5.16	4.95	5.04	50,741
23 Apr 21	4.99000 +0.06	5.06	4.93	4.95	22,853
22 Apr 21	4.93000 +0.03	4.95	4.86	4.94	11,979
21 Apr 21	4.90000 -0.06	4.98	4.90	4.98	22,689
20 Apr 21	4.96000 +0.05	4.98	4.90	4.94	18,106
19 Apr 21	4.91000 +0.07	4.96	4.84	4.87	51,903
16 Apr 21	4.84000 -0.01	4.90	4.83	4.88	25,955
15 Apr 21	4.85000 +0.03	4.88	4.82	4.85	13,935
14 Apr 21	4.82000 -0.01	4.85	4.80	4.80	13,160
13 Apr 21	4.83000 +0.02	4.84	4.78	4.83	31,289
12 Apr 21	4.81000 -0.03	4.86	4.75	4.86	57,187
09 Apr 21	4.84000 +0.00	4.87	4.78	4.81	9,174
08 Apr 21	4.84000 +0.00	4.88	4.80	4.87	31,792
07 Apr 21	4.84000 -0.01	4.88	4.77	4.84	45,022
06 Apr 21	4.85000 +0.04	4.88	4.75	4.83	56,118
01 Apr 21	4.81000 +0.13	4.81	4.70	4.74	20,096
31 Mar 21	4.68000 +0.03	4.75	4.65	4.72	14,542
30 Mar 21	4.65000 -0.02	4.77	4.65	4.67	9,794
29 Mar 21	4.67000 +0.06	4.70	4.67	4.68	8,730
26 Mar 21	4.61000 +0.00	4.69	4.61	4.67	7,463
25 Mar 21	4.61000 -0.01	4.67	4.60	4.60	31,387
24 Mar 21	4.62000 -0.04	4.77	4.62	4.67	150,180
23 Mar 21	4.66000 +0.04	4.67	4.60	4.67	4,077
22 Mar 21	4.62000 -0.08	4.72	4.57	4.66	28,216
19 Mar 21	4.70000 +0.03	4.72	4.60	4.61	23,326
18 Mar 21	4.67000 +0.07	4.70	4.57	4.60	12,273
17 Mar 21	4.60000 -0.10	4.74	4.60	4.74	60,735
16 Mar 21	4.70000 +0.12	4.70	4.60	4.60	7,652
15 Mar 21	4.58000 -0.02	4.62	4.55	4.60	15,201
12 Mar 21	4.60000 -0.03	4.65	4.58	4.60	10,234
11 Mar 21	4.63000 -0.07	4.67	4.59	4.67	23,669
10 Mar 21	4.70000 +0.05	4.70	4.67	4.70	1,680
09 Mar 21	4.65000 -0.07	4.74	4.61	4.74	1,941
08 Mar 21	4.72000 +0.00	4.76	4.64	4.70	18,975
05 Mar 21	4.72000 +0.18	4.83	4.65	4.65	45,248
04 Mar 21	4.54000 +0.12	4.54	4.43	4.43	13,239
03 Mar 21	4.42000 +0.06	4.60	4.35	4.36	48,646
02 Mar 21	4.36000 +0.00	4.36	4.35	4.35	8,486
01 Mar 21	4.36000 +0.18	4.36	4.22	4.22	13,376
26 Feb 21	4.18000 -0.02	4.23	4.18	4.18	3,370
25 Feb 21	4.20000 +0.08	4.20	4.16	4.16	3,033
24 Feb 21	4.12000 +0.03	4.13	4.06	4.08	2,100
23 Feb 21	4.09000 -0.05	4.12	4.08	4.12	5,595
22 Feb 21	4.14000 -0.03	4.14	4.11	4.11	85
18 Feb 21	4.17000 +0.05	4.21	4.12	4.12	2,503
17 Feb 21	4.12000 -0.12	4.20	4.12	4.20	6,772
16 Feb 21	4.24000 +0.02	4.24	4.17	4.24	6,125
15 Feb 21	4.22000 -0.08	4.44	4.21	4.35	13,061
12 Feb 21	4.30000 -0.08	4.30	4.30	4.30	80
10 Feb 21	4.38000 -0.06	4.38	4.36	4.36	340
09 Feb 21	4.44000 +0.13	4.49	4.30	4.30	11,278
08 Feb 21	4.31000 +0.14	4.32	4.18	4.18	17,254
05 Feb 21	4.17000 -0.01	4.18	4.17	4.17	4,200
04 Feb 21	4.18000 +0.00	4.20	4.17	4.20	10,800
03 Feb 21	4.18000 -0.05	4.20	4.12	4.20	20,866
01 Feb 21	4.23000 +0.02	4.24	4.17	4.17	300
29 Jan 21	4.21000 +0.01	4.21	4.20	4.20	853
28 Jan 21	4.20000 -0.05	4.20	4.20	4.20	6
27 Jan 21	4.25000 +0.04	4.29	4.20	4.20	5,038
26 Jan 21	4.21000 -0.03	4.29	4.21	4.29	29
25 Jan 21	4.24000 +0.01	4.24	4.21	4.23	223
22 Jan 21	4.23000 -0.05	4.25	4.20	4.20	3,569
20 Jan 21	4.28000 +0.04	4.28	4.20	4.20	4,883
19 Jan 21	4.24000 +0.03	4.26	4.21	4.26	213
18 Jan 21	4.21000 -0.06	4.26	4.12	4.26	1,716
15 Jan 21	4.27000 -0.09	4.37	4.27	4.37	6,192
14 Jan 21	4.36000 -0.02	4.40	4.36	4.40	843
13 Jan 21	4.38000 -0.04	4.40	4.36	4.36	1,250
12 Jan 21	4.42000 +0.12	4.44	4.35	4.35	7,434
11 Jan 21	4.30000 -0.02	4.36	4.30	4.30	1,530
08 Jan 21	4.32000 -0.05	4.32	4.28	4.31	2,502
07 Jan 21	4.37000 -0.01	4.39	4.31	4.31	2,001
06 Jan 21	4.38000 +0.06	4.38	4.30	4.34	6,723
05 Jan 21	4.32000 -0.18	4.45	3.94	4.45	64,847
04 Jan 21	4.50000 -0.01	4.57	4.50	4.53	2,038
30 Dec 20	4.51000 +0.11	4.53	4.36	4.39	17,008
29 Dec 20	4.40000 -0.02	4.43	4.36	4.43	1,059
28 Dec 20	4.42000 +0.03	4.49	4.42	4.43	6,502
23 Dec 20	4.39000 +0.05	4.39	4.30	4.34	12,529
22 Dec 20	4.34000 +0.03	4.34	4.28	4.28	3,662
21 Dec 20	4.31000 -0.01	4.33	4.28	4.33	2,579
18 Dec 20	4.32000 +0.00	4.32	4.30	4.31	14,431
17 Dec 20	4.32000 +0.01	4.32	4.30	4.31	2,596
16 Dec 20	4.31000 +0.00	4.31	4.31	4.31	6,166
15 Dec 20	4.31000 -0.02	4.34	4.30	4.34	442
14 Dec 20	4.33000 +0.03	4.33	4.30	4.30	3,069
11 Dec 20	4.30000 -0.01	4.30	4.30	4.30	27,623
10 Dec 20	4.31000 +0.00	4.35	4.26	4.35	21,403
09 Dec 20	4.31000 +0.41	4.35	4.26	4.29	58,957
08 Dec 20	3.90000 -0.03	4.03	3.90	3.99	9,481
07 Dec 20	3.93000 -0.07	3.98	3.93	3.97	12,821
04 Dec 20	4.00000 -0.03	4.10	3.95	4.10	21,077
03 Dec 20	4.03000 +0.00	4.20	3.97	4.04	22,577
02 Dec 20	4.03000 +0.05	4.06	3.99	3.99	23,583
01 Dec 20	3.98000 -0.03	4.12	3.98	4.09	9,270
30 Nov 20	4.01000 -0.05	4.14	4.01	4.14	4,184
27 Nov 20	4.06000 +0.00	4.15	4.04	4.10	3,491
26 Nov 20	4.06000 -0.01	4.10	4.03	4.10	1,412
25 Nov 20	4.07000 +0.01	4.07	4.02	4.02	1,941
24 Nov 20	4.06000 +0.01	4.11	4.06	4.11	1,233
23 Nov 20	4.05000 +0.15	4.09	3.89	3.89	14,085
20 Nov 20	3.90000 +0.02	3.96	3.90	3.95	4,657
19 Nov 20	3.88000 -0.13	4.06	3.88	4.01	13,585
18 Nov 20	4.01000 +0.12	4.12	3.88	3.96	28,702
17 Nov 20	3.89000 -0.07	3.98	3.89	3.98	8,599
16 Nov 20	3.96000 +0.10	3.99	3.94	3.94	6,788
13 Nov 20	3.86000 -0.04	3.90	3.86	3.90	3,592
12 Nov 20	3.90000 -0.03	3.99	3.90	3.99	9,130
11 Nov 20	3.93000 -0.03	3.99	3.93	3.99	1,302
10 Nov 20	3.96000 -0.04	4.00	3.96	4.00	822
09 Nov 20	4.00000 +0.04	4.00	3.93	4.00	12,780
06 Nov 20	3.96000 +0.00	3.99	3.96	3.99	198
05 Nov 20	3.96000 +0.06	4.00	3.96	3.98	17,598
04 Nov 20	3.90000 +0.03	3.91	3.80	3.90	35,939
03 Nov 20	3.87000 +0.03	3.90	3.84	3.84	52,531
02 Nov 20	3.84000 -0.08	3.92	3.84	3.92	3,661
30 Oct 20	3.92000 +0.08	3.92	3.84	3.84	575
29 Oct 20	3.84000 -0.04	3.96	3.84	3.96	2,267
28 Oct 20	3.88000 -0.12	3.97	3.84	3.97	16,438
27 Oct 20	4.00000 -0.07	4.13	4.00	4.12	12,800
26 Oct 20	4.07000 -0.07	4.07	4.07	4.07	3
23 Oct 20	4.14000 -0.06	4.22	4.10	4.21	27,010
22 Oct 20	4.20000 -0.02	4.22	4.20	4.20	4,806
21 Oct 20	4.22000 -0.01	4.27	4.20	4.21	6,125
20 Oct 20	4.23000 -0.05	4.27	4.21	4.27	4,326
19 Oct 20	4.28000 +0.08	4.34	4.27	4.28	3,940
16 Oct 20	4.20000 +0.20	4.20	4.00	4.07	8,805
15 Oct 20	4.00000 -0.07	4.09	4.00	4.09	5,075
13 Oct 20	4.07000 -0.10	4.12	4.07	4.12	1,741
12 Oct 20	4.17000 +0.03	4.21	4.12	4.21	2,864
09 Oct 20	4.14000 +0.08	4.17	4.12	4.12	1,191
08 Oct 20	4.06000 -0.26	4.28	4.02	4.28	18,442
07 Oct 20	4.32000 +0.11	4.32	4.27	4.27	2,053
06 Oct 20	4.21000 -0.03	4.25	4.18	4.24	52,604
05 Oct 20	4.24000 +0.23	4.25	4.06	4.08	11,000
02 Oct 20	4.01000 +0.17	4.10	3.82	3.82	21,113
01 Oct 20	3.84000 -0.22	4.05	3.80	4.05	65,526
30 Sep 20	4.06000 -0.13	4.22	4.06	4.20	8,971
29 Sep 20	4.19000 -0.04	4.31	4.19	4.31	3,989
28 Sep 20	4.23000 +0.08	4.53	4.21	4.21	67,947
25 Sep 20	4.15000 -0.43	4.66	4.15	4.66	83,842
24 Sep 20	4.58000 +0.02	4.65	4.56	4.62	3,873
23 Sep 20	4.56000 -0.56	4.78	4.56	4.78	26,824
22 Sep 20	5.12000 -0.04	5.18	5.00	5.14	28,673
21 Sep 20	5.16000 +0.04	5.18	5.00	5.18	36,248
18 Sep 20	5.12000 +0.02	5.18	5.12	5.12	3,358
16 Sep 20	5.10000 -0.02	5.18	5.10	5.14	19,744
15 Sep 20	5.12000 -0.02	5.18	5.12	5.18	27,890
14 Sep 20	5.14000 +0.00	5.16	5.06	5.14	14,865
11 Sep 20	5.14000 +0.04	5.20	5.06	5.18	35,010
10 Sep 20	5.10000 +0.00	5.22	5.10	5.16	20,820
09 Sep 20	5.10000 -0.02	5.26	5.00	5.10	38,757
08 Sep 20	5.12000 +0.06	5.16	5.06	5.06	35,329
07 Sep 20	5.06000 +0.00	5.14	5.04	5.14	18,025
04 Sep 20	5.06000 -0.02	5.10	5.06	5.06	10,646
03 Sep 20	5.08000 +0.00	5.16	5.06	5.10	39,766
02 Sep 20	5.08000 +0.17	5.16	4.94	4.95	47,678
01 Sep 20	4.91000 +0.03	4.97	4.80	4.96	8,772
31 Aug 20	4.88000 +0.04	4.90	4.88	4.88	9,958
28 Aug 20	4.84000 +0.00	4.88	4.80	4.84	8,662
27 Aug 20	4.84000 +0.02	4.88	4.84	4.84	9,826
26 Aug 20	4.82000 -0.02	4.97	4.80	4.82	21,643
25 Aug 20	4.84000 +0.02	4.85	4.80	4.82	3,043
24 Aug 20	4.82000 +0.01	4.85	4.82	4.82	84
21 Aug 20	4.81000 -0.01	4.90	4.77	4.90	20,221
20 Aug 20	4.82000 +0.04	4.85	4.81	4.81	6,104
19 Aug 20	4.78000 +0.24	4.82	4.60	4.70	58,232
18 Aug 20	4.54000 -0.12	4.75	4.51	4.61	53,999
17 Aug 20	4.66000 -0.02	4.66	4.62	4.62	762
14 Aug 20	4.68000 +0.39	4.74	4.19	4.24	49,840
13 Aug 20	4.29000 +0.13	4.29	4.20	4.20	5,481
12 Aug 20	4.16000 -0.01	4.24	4.16	4.24	150
11 Aug 20	4.17000 +0.05	4.17	4.08	4.14	254
10 Aug 20	4.12000 +0.03	4.18	4.10	4.10	10,676
07 Aug 20	4.09000 -0.06	4.15	4.08	4.10	7,460
06 Aug 20	4.15000 -0.03	4.21	4.02	4.14	5,914
05 Aug 20	4.18000 -0.13	4.26	4.16	4.26	7,041
03 Aug 20	4.31000 +0.03	4.31	4.26	4.27	2,955
31 Jul 20	4.28000 +0.08	4.28	4.25	4.28	3,570
30 Jul 20	4.20000 -0.05	4.23	4.20	4.23	2
29 Jul 20	4.25000 -0.01	4.40	4.25	4.40	3,402
28 Jul 20	4.26000 +0.01	4.30	4.26	4.28	2,228
27 Jul 20	4.25000 +0.08	4.25	4.20	4.20	1,800
24 Jul 20	4.17000 +0.05	4.19	4.17	4.19	250
23 Jul 20	4.12000 -0.05	4.19	4.12	4.13	1,740
22 Jul 20	4.17000 -0.08	4.21	4.17	4.21	153
20 Jul 20	4.25000 +0.06	4.30	4.25	4.28	927
16 Jul 20	4.19000 -0.06	4.19	4.19	4.19	2
15 Jul 20	4.25000 +0.02	4.30	4.20	4.30	151
14 Jul 20	4.23000 -0.11	4.40	4.23	4.40	5,523
10 Jul 20	4.34000 +0.00	4.40	4.34	4.40	858
09 Jul 20	4.34000 -0.03	4.40	4.34	4.40	1,051
08 Jul 20	4.37000 +0.02	4.39	4.36	4.39	2,365
07 Jul 20	4.35000 +0.01	4.39	4.35	4.35	67
06 Jul 20	4.34000 +0.00	4.35	4.34	4.35	1,367
03 Jul 20	4.34000 +0.04	4.35	4.30	4.33	12,706
02 Jul 20	4.30000 +0.00	4.38	4.30	4.38	6,030
01 Jul 20	4.30000 -0.10	4.38	4.30	4.38	642
30 Jun 20	4.40000 +0.06	4.40	4.30	4.30	8,327
29 Jun 20	4.34000 +0.00	4.39	4.30	4.37	4,951
25 Jun 20	4.34000 +0.01	4.36	4.34	4.36	409
24 Jun 20	4.33000 +0.24	4.40	4.10	4.10	38,642
23 Jun 20	4.09000 +0.16	4.14	4.00	4.00	11,088
22 Jun 20	3.93000 -0.17	4.05	3.93	4.05	4,450
19 Jun 20	4.10000 -0.05	4.15	4.02	4.15	3,875
18 Jun 20	4.15000 +0.13	4.15	4.07	4.09	4,514
17 Jun 20	4.02000 -0.18	4.27	3.92	4.27	20,986
16 Jun 20	4.20000 -0.06	4.22	4.13	4.22	2,367
15 Jun 20	4.26000 +0.01	4.30	4.26	4.30	5,409
12 Jun 20	4.25000 -0.03	4.30	4.11	4.18	5,585
10 Jun 20	4.28000 +0.04	4.28	4.20	4.28	1,556
09 Jun 20	4.24000 -0.14	4.43	4.12	4.43	2,231
08 Jun 20	4.38000 -0.25	4.63	4.38	4.60	7,624
05 Jun 20	4.63000 +0.13	4.63	4.50	4.50	3,565
04 Jun 20	4.50000 +0.16	4.50	4.26	4.39	65,831
03 Jun 20	4.34000 +0.03	4.40	4.30	4.34	7,692
02 Jun 20	4.31000 +0.08	4.34	4.29	4.29	12,560
29 May 20	4.23000 +0.03	4.27	4.16	4.24	3,160
28 May 20	4.20000 -0.05	4.29	4.16	4.24	6,885
27 May 20	4.25000 -0.04	4.30	4.22	4.30	5,111
26 May 20	4.29000 +0.03	4.30	4.21	4.28	8,129
25 May 20	4.26000 +0.02	4.30	4.22	4.30	1,611
22 May 20	4.24000 +0.05	4.29	4.24	4.27	406
21 May 20	4.19000 -0.06	4.28	4.19	4.26	2,713
20 May 20	4.25000 +0.04	4.29	4.25	4.28	78
19 May 20	4.21000 +0.16	4.23	4.13	4.13	4,833
18 May 20	4.05000 -0.09	4.22	4.05	4.22	1,918
15 May 20	4.14000 -0.08	4.30	4.14	4.30	4,414
14 May 20	4.22000 +0.06	4.24	4.17	4.20	736
13 May 20	4.16000 -0.10	4.28	4.16	4.22	273
12 May 20	4.26000 +0.14	4.26	4.20	4.20	166
11 May 20	4.12000 -0.14	4.39	4.12	4.34	2,167
08 May 20	4.26000 -0.12	4.40	4.21	4.40	1,706
07 May 20	4.38000 +0.11	4.42	4.34	4.35	2,108
06 May 20	4.27000 +0.00	4.30	4.25	4.30	2,528
05 May 20	4.27000 -0.02	4.30	4.20	4.30	4,441
04 May 20	4.29000 +0.04	4.59	4.25	4.27	5,081
30 Apr 20	4.25000 -0.25	4.48	4.25	4.44	9,804
29 Apr 20	4.50000 -0.06	4.58	4.48	4.58	2,012
28 Apr 20	4.56000 +0.06	4.71	4.50	4.50	59,268
27 Apr 20	4.50000 -0.01	4.60	4.49	4.59	13,543
24 Apr 20	4.51000 -0.01	4.64	4.42	4.50	46,383
23 Apr 20	4.52000 +0.10	4.52	4.40	4.45	28,144
22 Apr 20	4.42000 -0.06	4.52	4.25	4.52	34,124
21 Apr 20	4.48000 -0.03	4.52	4.45	4.52	2,491
20 Apr 20	4.51000 +0.01	4.52	4.51	4.52	131
17 Apr 20	4.50000 +0.02	4.57	4.50	4.56	2,382
16 Apr 20	4.48000 -0.12	4.59	4.48	4.53	2,996
15 Apr 20	4.60000 +0.03	4.66	4.56	4.65	2,201
14 Apr 20	4.57000 -0.15	4.60	4.50	4.52	6,471
09 Apr 20	4.72000 -0.07	4.85	4.64	4.85	3,464
08 Apr 20	4.79000 -0.03	4.80	4.79	4.80	500
07 Apr 20	4.82000 -0.06	4.82	4.80	4.80	1,709
06 Apr 20	4.88000 +0.08	4.93	4.75	4.88	1,086
03 Apr 20	4.80000 -0.02	4.88	4.80	4.88	173
02 Apr 20	4.82000 +0.02	4.94	4.75	4.88	674
01 Apr 20	4.80000 -0.17	4.87	4.70	4.87	4,957
31 Mar 20	4.97000 +0.10	5.02	4.89	4.95	37,156
30 Mar 20	4.87000 +0.15	4.87	4.79	4.80	1,870
27 Mar 20	4.72000 -0.15	5.02	4.50	4.91	34,230
26 Mar 20	4.87000 +0.10	4.90	4.79	4.79	2,700
25 Mar 20	4.77000 -0.02	5.00	4.76	4.87	5,894
24 Mar 20	4.79000 -0.07	4.99	4.78	4.94	11,009
23 Mar 20	4.86000 -0.16	5.02	4.44	4.53	7,887
20 Mar 20	5.02000 -0.16	5.10	4.81	5.10	27,302
19 Mar 20	5.18000 +1.02	5.24	4.30	4.41	39,116
18 Mar 20	4.16000 +0.16	4.24	4.01	4.08	7,531
17 Mar 20	4.00000 -0.49	4.70	3.62	4.70	15,931
16 Mar 20	4.49000 -0.39	4.81	4.13	4.81	8,315
13 Mar 20	4.88000 +0.30	5.20	4.51	4.51	12,581
12 Mar 20	4.58000 -0.46	4.88	4.10	4.74	36,818
11 Mar 20	5.04000 -0.06	5.28	4.97	5.16	12,104
10 Mar 20	5.10000 -0.40	5.18	4.93	5.04	29,547
09 Mar 20	5.50000 +0.34	5.50	5.24	5.24	212
06 Mar 20	5.16000 -0.24	5.32	5.04	5.32	6,700
05 Mar 20	5.40000 +0.04	5.42	5.30	5.32	2,949
04 Mar 20	5.36000 +0.12	5.46	5.24	5.26	8,386
03 Mar 20	5.24000 -0.12	5.46	5.22	5.40	6,279
02 Mar 20	5.36000 -0.14	5.50	4.80	5.50	25,743
28 Feb 20	5.50000 +0.00	5.58	5.42	5.44	8,637
27 Feb 20	5.50000 -0.24	5.68	5.50	5.68	7,837
26 Feb 20	5.74000 +0.14	5.78	5.44	5.52	21,126
25 Feb 20	5.60000 -0.12	5.76	5.56	5.76	11,822
24 Feb 20	5.72000 -0.06	5.80	5.64	5.74	8,126
21 Feb 20	5.78000 +0.10	5.82	5.74	5.76	8,773
19 Feb 20	5.68000 +0.02	5.70	5.64	5.70	2,402
18 Feb 20	5.66000 -0.02	5.76	5.66	5.76	474
17 Feb 20	5.68000 +0.10	5.70	5.60	5.60	32,785
14 Feb 20	5.58000 +0.02	5.60	5.46	5.60	22,745
13 Feb 20	5.56000 +0.06	5.60	5.56	5.58	1,200
12 Feb 20	5.50000 +0.00	5.50	5.46	5.46	415
10 Feb 20	5.50000 +0.00	5.54	5.50	5.52	1,445
06 Feb 20	5.50000 +0.00	5.52	5.50	5.52	249
05 Feb 20	5.50000 -0.04	5.50	5.50	5.50	2,181
04 Feb 20	5.54000 +0.02	5.54	5.50	5.50	200
03 Feb 20	5.52000 -0.04	5.52	5.52	5.52	1
31 Jan 20	5.56000 +0.00	5.62	5.56	5.62	2,710
30 Jan 20	5.56000 +0.16	5.56	5.44	5.44	3,249
29 Jan 20	5.40000 -0.02	5.46	5.40	5.46	2,892
28 Jan 20	5.42000 +0.06	5.42	5.34	5.38	13,204
27 Jan 20	5.36000 +0.04	5.36	5.36	5.36	2,350
24 Jan 20	5.32000 +0.02	5.32	5.30	5.30	2,001
21 Jan 20	5.30000 +0.00	5.30	5.28	5.28	736
17 Jan 20	5.30000 -0.02	5.30	5.30	5.30	1
16 Jan 20	5.32000 +0.02	5.32	5.30	5.30	6,999
15 Jan 20	5.30000 -0.04	5.32	5.30	5.32	7,001
14 Jan 20	5.34000 +0.00	5.36	5.34	5.36	99
13 Jan 20	5.34000 +0.04	5.34	5.34	5.34	75
10 Jan 20	5.30000 -0.02	5.36	5.30	5.36	1,585
09 Jan 20	5.32000 -0.02	5.32	5.32	5.32	1
08 Jan 20	5.34000 +0.04	5.34	5.30	5.30	550
07 Jan 20	5.30000 -0.02	5.36	5.26	5.36	1,210
06 Jan 20	5.32000 -0.02	5.32	5.32	5.32	1
03 Jan 20	5.34000 -0.02	5.36	5.32	5.32	2,448
02 Jan 20	5.36000 +0.00	5.40	5.36	5.40	8,441
30 Dec 19	5.36000 -0.02	5.38	5.32	5.38	7,609
27 Dec 19	5.38000 +0.20	5.40	5.22	5.30	32,290
23 Dec 19	5.18000 +0.08	5.20	5.06	5.10	8,644
20 Dec 19	5.10000 +0.00	5.48	5.04	5.10	67,079
19 Dec 19	5.10000 +0.06	5.12	5.04	5.04	2,396
18 Dec 19	5.04000 -0.04	5.10	5.04	5.06	5,936
17 Dec 19	5.08000 -0.02	5.14	5.08	5.08	1,506
16 Dec 19	5.10000 -0.06	5.18	5.10	5.18	9,998
13 Dec 19	5.16000 +0.06	5.18	5.14	5.14	15,703
12 Dec 19	5.10000 +0.02	5.14	5.10	5.10	5,823
11 Dec 19	5.08000 +0.08	5.10	5.00	5.00	903
10 Dec 19	5.00000 -0.04	5.04	5.00	5.04	3,761
09 Dec 19	5.04000 -0.06	5.14	5.04	5.14	4,358
06 Dec 19	5.10000 +0.00	5.14	5.06	5.06	6,485
05 Dec 19	5.10000 +0.02	5.14	5.10	5.12	1,367
04 Dec 19	5.08000 -0.08	5.18	5.08	5.18	13,261
03 Dec 19	5.16000 +0.04	5.18	5.16	5.16	3,758
02 Dec 19	5.12000 +0.02	5.16	5.10	5.12	1,482
29 Nov 19	5.10000 -0.02	5.12	5.10	5.10	5,677
28 Nov 19	5.12000 +0.00	5.16	5.08	5.16	17,647
27 Nov 19	5.12000 -0.04	5.18	5.08	5.18	11,748
26 Nov 19	5.16000 -0.02	5.16	5.10	5.10	14,077
25 Nov 19	5.18000 +0.00	5.18	5.10	5.18	5,068
22 Nov 19	5.18000 +0.02	5.18	5.08	5.10	9,067
21 Nov 19	5.16000 -0.02	5.16	5.06	5.10	8,577
20 Nov 19	5.18000 +0.02	5.18	5.08	5.14	10,658
19 Nov 19	5.16000 +0.00	5.16	5.10	5.10	4,414
18 Nov 19	5.16000 +0.00	5.16	5.12	5.12	6,740
15 Nov 19	5.16000 +0.02	5.18	5.12	5.12	9,803
14 Nov 19	5.14000 -0.04	5.18	5.12	5.18	6,740
13 Nov 19	5.18000 +0.08	5.18	5.08	5.08	24,070
12 Nov 19	5.10000 +0.02	5.10	5.10	5.10	1,479
11 Nov 19	5.08000 +0.00	5.10	5.06	5.06	3,706
08 Nov 19	5.08000 -0.02	5.10	5.08	5.10	7
07 Nov 19	5.10000 +0.00	5.10	5.06	5.06	743
06 Nov 19	5.10000 +0.00	5.10	5.10	5.10	4,002
05 Nov 19	5.10000 +0.00	5.12	5.10	5.12	99
04 Nov 19	5.10000 -0.02	5.18	5.08	5.14	9,359
01 Nov 19	5.12000 +0.00	5.14	5.10	5.10	13,335
31 Oct 19	5.12000 +0.00	5.12	5.10	5.10	166
30 Oct 19	5.12000 -0.04	5.18	5.12	5.18	10,607
29 Oct 19	5.16000 +0.04	5.16	5.12	5.16	710
28 Oct 19	5.12000 +0.02	5.18	5.12	5.14	4,206
25 Oct 19	5.10000 -0.06	5.10	5.10	5.10	6,001
24 Oct 19	5.16000 +0.00	5.16	5.12	5.12	1,258
23 Oct 19	5.16000 +0.00	5.16	5.16	5.16	2
22 Oct 19	5.16000 +0.00	5.18	5.14	5.16	964
21 Oct 19	5.16000 +0.00	5.16	5.12	5.12	3,588
18 Oct 19	5.16000 +0.00	5.16	5.10	5.12	9,011
17 Oct 19	5.16000 -0.02	5.16	5.14	5.14	1,138
16 Oct 19	5.18000 +0.06	5.18	5.10	5.12	17,085
15 Oct 19	5.12000 -0.02	5.12	5.12	5.12	2
14 Oct 19	5.14000 +0.02	5.14	5.10	5.14	9,504
11 Oct 19	5.12000 +0.00	5.14	5.12	5.12	6,070
10 Oct 19	5.12000 +0.04	5.12	5.08	5.08	2,172
09 Oct 19	5.08000 +0.06	5.08	5.02	5.06	3,111
08 Oct 19	5.02000 -0.10	5.12	5.00	5.10	26,977
07 Oct 19	5.12000 +0.02	5.12	5.00	5.12	26,848
04 Oct 19	5.10000 -0.02	5.10	5.08	5.08	1,219
02 Oct 19	5.12000 +0.06	5.12	5.06	5.08	3,232
01 Oct 19	5.06000 -0.02	5.06	5.00	5.06	13,908
30 Sep 19	5.08000 +0.08	5.08	5.00	5.00	13,408
27 Sep 19	5.00000 +0.02	5.00	4.94	4.95	5,633
26 Sep 19	4.98000 +0.03	4.98	4.93	4.95	11,918
25 Sep 19	4.95000 +0.01	5.00	4.91	4.99	16,434
24 Sep 19	4.94000 -0.06	5.00	4.94	5.00	2,100
23 Sep 19	5.00000 +0.00	5.00	4.95	4.96	6,136
20 Sep 19	5.00000 +0.00	5.00	4.96	4.96	1,404
19 Sep 19	5.00000 +0.02	5.00	5.00	5.00	4
18 Sep 19	4.98000 +0.00	5.00	4.98	5.00	2
17 Sep 19	4.98000 +0.00	5.00	4.98	5.00	56
16 Sep 19	4.98000 -0.02	5.00	4.98	5.00	152
12 Sep 19	5.00000 +0.00	5.00	5.00	5.00	3,002
11 Sep 19	5.00000 +0.00	5.00	4.93	4.94	3,899
10 Sep 19	5.00000 +0.04	5.00	4.93	5.00	14,197
09 Sep 19	4.96000 -0.08	5.00	4.94	5.00	23,050
06 Sep 19	5.04000 +0.05	5.06	4.99	5.00	10,198
05 Sep 19	4.99000 -0.05	5.06	4.99	5.06	11,731
04 Sep 19	5.04000 +0.04	5.04	5.00	5.00	1,002
03 Sep 19	5.00000 +0.06	5.00	4.95	4.99	1,866
02 Sep 19	4.94000 +0.11	4.94	4.88	4.88	5,707
30 Aug 19	4.83000 -0.02	4.85	4.83	4.85	50
29 Aug 19	4.85000 +0.00	4.85	4.85	4.85	134
28 Aug 19	4.85000 +0.00	4.85	4.85	4.85	2
27 Aug 19	4.85000 +0.05	4.85	4.83	4.83	1,506
26 Aug 19	4.80000 -0.10	4.90	4.79	4.90	29,867
22 Aug 19	4.90000 +0.00	4.90	4.90	4.90	8
21 Aug 19	4.90000 +0.00	4.90	4.86	4.86	3,495
20 Aug 19	4.90000 +0.04	4.90	4.90	4.90	751
19 Aug 19	4.86000 -0.04	4.90	4.86	4.86	6,944
16 Aug 19	4.90000 +0.00	4.94	4.87	4.93	17,343
15 Aug 19	4.90000 -0.02	4.98	4.85	4.96	45,345
14 Aug 19	4.92000 +0.10	5.00	4.84	4.84	86,626
13 Aug 19	4.82000 +0.02	4.84	4.79	4.84	5,686
12 Aug 19	4.80000 -0.01	4.84	4.80	4.81	6,121
09 Aug 19	4.81000 +0.06	4.85	4.74	4.74	13,638
08 Aug 19	4.75000 +0.05	4.83	4.52	4.75	51,067
07 Aug 19	4.70000 -0.07	4.90	4.70	4.78	31,501
06 Aug 19	4.77000 -0.01	4.78	4.70	4.74	16,743
05 Aug 19	4.78000 +0.04	4.79	4.72	4.79	1,149
02 Aug 19	4.74000 +0.04	4.78	4.68	4.75	7,981
01 Aug 19	4.70000 -0.04	4.79	4.70	4.79	14,335
31 Jul 19	4.74000 +0.04	4.75	4.70	4.70	5,216
30 Jul 19	4.70000 +0.00	4.70	4.62	4.62	6,969
29 Jul 19	4.70000 +0.10	4.70	4.58	4.65	26,274
26 Jul 19	4.60000 -0.09	4.70	4.60	4.64	2,640
25 Jul 19	4.69000 -0.01	4.70	4.65	4.65	765
24 Jul 19	4.70000 +0.05	4.70	4.53	4.70	19,291
23 Jul 19	4.65000 -0.03	4.70	4.64	4.70	4,362
22 Jul 19	4.68000 -0.08	4.76	4.68	4.76	142
19 Jul 19	4.76000 +0.00	4.78	4.56	4.76	17,875
18 Jul 19	4.76000 +0.17	4.77	4.61	4.64	3,289
17 Jul 19	4.59000 -0.19	4.78	4.59	4.78	8,127
16 Jul 19	4.78000 +0.05	4.78	4.73	4.78	2,926
15 Jul 19	4.73000 -0.01	4.79	4.72	4.76	4,574
12 Jul 19	4.74000 +0.10	4.79	4.55	4.73	9,943
11 Jul 19	4.64000 -0.01	4.79	4.56	4.65	10,753
10 Jul 19	4.65000 +0.00	4.65	4.61	4.65	58
09 Jul 19	4.65000 +0.05	4.65	4.60	4.60	7,503
08 Jul 19	4.60000 -0.03	4.65	4.60	4.65	1,325
05 Jul 19	4.63000 +0.03	4.65	4.60	4.60	212
04 Jul 19	4.60000 -0.04	4.65	4.60	4.64	357
03 Jul 19	4.64000 +0.00	4.64	4.60	4.63	1,020
02 Jul 19	4.64000 +0.00	4.64	4.64	4.64	11
01 Jul 19	4.64000 -0.01	4.64	4.60	4.60	2,557
28 Jun 19	4.65000 -0.04	4.69	4.62	4.69	781
27 Jun 19	4.69000 -0.13	4.84	4.53	4.84	31,863
26 Jun 19	4.82000 +0.00	4.85	4.82	4.84	215
25 Jun 19	4.82000 +0.05	4.84	4.74	4.83	7,935
24 Jun 19	4.77000 -0.05	4.85	4.75	4.85	5,915
21 Jun 19	4.82000 -0.03	4.85	4.69	4.85	6,374
20 Jun 19	4.85000 +0.00	4.85	4.85	4.85	300
19 Jun 19	4.85000 -0.02	4.89	4.80	4.89	4,683
18 Jun 19	4.87000 -0.02	4.87	4.82	4.85	318
17 Jun 19	4.89000 +0.03	4.89	4.86	4.88	1,479
14 Jun 19	4.86000 -0.01	4.88	4.86	4.88	786
13 Jun 19	4.87000 +0.01	4.89	4.80	4.88	1,809
12 Jun 19	4.86000 +0.01	4.92	4.75	4.92	14,811
11 Jun 19	4.85000 +0.00	4.92	4.80	4.92	3,214
07 Jun 19	4.85000 -0.09	4.98	4.81	4.93	8,081
06 Jun 19	4.94000 +0.01	4.94	4.91	4.94	315
05 Jun 19	4.93000 +0.01	4.96	4.83	4.96	1,229
04 Jun 19	4.92000 +0.00	4.98	4.92	4.98	1,749
03 Jun 19	4.92000 -0.12	4.99	4.84	4.97	6,126
31 May 19	5.04000 +0.05	5.04	4.88	4.97	22,288
30 May 19	4.99000 +0.00	4.99	4.97	4.99	355
29 May 19	4.99000 +0.00	4.99	4.90	4.98	2,150
28 May 19	4.99000 +0.00	5.00	4.90	5.00	2,563
27 May 19	4.99000 -0.05	5.04	4.99	5.04	11,121
24 May 19	5.04000 +0.02	5.04	4.98	5.04	4,153
23 May 19	5.02000 +0.00	5.02	4.98	4.98	5,051
22 May 19	5.02000 +0.00	5.04	4.94	5.04	8,283
21 May 19	5.02000 +0.02	5.02	4.98	5.00	3,247
20 May 19	5.00000 +0.00	5.02	4.93	5.02	10,531
17 May 19	5.00000 -0.02	5.04	4.94	5.04	11,472
16 May 19	5.02000 +0.05	5.02	4.97	5.02	3,882
15 May 19	4.97000 +0.02	5.02	4.95	5.02	551
14 May 19	4.95000 -0.05	5.02	4.94	5.02	1,761
13 May 19	5.00000 +0.00	5.00	5.00	5.00	50
10 May 19	5.00000 +0.04	5.00	4.84	4.97	14,449
09 May 19	4.96000 -0.08	5.02	4.92	5.02	4,507
08 May 19	5.04000 +0.06	5.04	4.95	4.99	10,306
07 May 19	4.98000 -0.06	5.04	4.90	5.04	35,522
06 May 19	5.04000 +0.04	5.06	4.98	5.02	8,527
03 May 19	5.00000 -0.06	5.06	4.91	5.06	27,448
02 May 19	5.06000 -0.02	5.10	5.00	5.10	14,809
30 Apr 19	5.08000 +0.00	5.08	4.90	5.00	37,415
29 Apr 19	5.08000 +0.00	5.08	5.08	5.08	200
26 Apr 19	5.08000 +0.04	5.12	5.00	5.04	24,425
25 Apr 19	5.04000 +0.04	5.04	4.98	4.99	18,758
24 Apr 19	5.00000 +0.00	5.00	4.95	4.95	11,030
23 Apr 19	5.00000 +0.00	5.00	4.93	5.00	7,557
18 Apr 19	5.00000 +0.02	5.00	4.91	4.98	15,546
17 Apr 19	4.98000 -0.01	5.00	4.95	5.00	26,492
16 Apr 19	4.99000 +0.00	5.00	4.99	5.00	2,057
15 Apr 19	4.99000 +0.00	5.00	4.98	5.00	2,116
12 Apr 19	4.99000 -0.01	5.00	4.99	5.00	3,905
11 Apr 19	5.00000 +0.00	5.00	4.95	4.95	2,759
10 Apr 19	5.00000 +0.00	5.00	5.00	5.00	840
09 Apr 19	5.00000 +0.00	5.06	4.99	5.00	4,050
08 Apr 19	5.00000 -0.06	5.06	4.99	5.00	4,728
05 Apr 19	5.06000 +0.06	5.06	5.00	5.00	4,604
04 Apr 19	5.00000 +0.01	5.00	4.92	4.99	3,908
03 Apr 19	4.99000 +0.02	4.99	4.91	4.98	6,808
02 Apr 19	4.97000 +0.02	4.98	4.91	4.98	4,370
01 Apr 19	4.95000 -0.04	4.98	4.95	4.98	187
29 Mar 19	4.99000 +0.09	4.99	4.96	4.97	3,937
28 Mar 19	4.90000 +0.02	4.99	4.90	4.92	12,000
27 Mar 19	4.88000 -0.03	4.92	4.86	4.92	1,766
26 Mar 19	4.91000 -0.01	4.92	4.86	4.90	9,746
25 Mar 19	4.92000 +0.09	4.92	4.86	4.90	18,706
22 Mar 19	4.83000 -0.07	4.90	4.83	4.90	11,052
21 Mar 19	4.90000 +0.00	4.90	4.90	4.90	815
20 Mar 19	4.90000 -0.04	4.94	4.87	4.94	4,062
19 Mar 19	4.94000 +0.04	5.06	4.87	4.94	27,646
18 Mar 19	4.90000 +0.03	5.00	4.86	4.94	23,825
15 Mar 19	4.87000 -0.03	5.00	4.87	4.94	5,497
14 Mar 19	4.90000 -0.05	4.95	4.89	4.95	6,369
13 Mar 19	4.95000 -0.03	4.99	4.83	4.98	22,569
12 Mar 19	4.98000 +0.08	4.99	4.92	4.95	6,384
11 Mar 19	4.90000 -0.04	4.90	4.84	4.90	11,072
08 Mar 19	4.94000 +0.03	4.95	4.84	4.95	23,375
07 Mar 19	4.91000 +0.02	4.96	4.85	4.95	4,670
06 Mar 19	4.89000 +0.02	4.95	4.83	4.94	4,229
05 Mar 19	4.87000 -0.07	4.95	4.85	4.95	3,054
04 Mar 19	4.94000 +0.12	4.94	4.85	4.88	5,437
01 Mar 19	4.82000 -0.10	4.95	4.75	4.95	14,942
28 Feb 19	4.92000 +0.05	4.93	4.80	4.90	18,463
27 Feb 19	4.87000 -0.03	4.90	4.80	4.90	11,032
26 Feb 19	4.90000 +0.00	4.90	4.88	4.90	4,577
25 Feb 19	4.90000 +0.00	4.95	4.76	4.95	13,614
22 Feb 19	4.90000 +0.00	4.90	4.79	4.90	15,060
21 Feb 19	4.90000 +0.01	4.94	4.86	4.89	10,242
20 Feb 19	4.89000 +0.22	4.89	4.67	4.68	32,035
19 Feb 19	4.67000 +0.02	4.68	4.61	4.67	10,071
18 Feb 19	4.65000 +0.01	4.75	4.60	4.69	25,368
15 Feb 19	4.64000 +0.01	4.70	4.60	4.64	11,080
14 Feb 19	4.63000 +0.02	4.65	4.63	4.64	2,166
13 Feb 19	4.61000 +0.00	4.64	4.57	4.64	1,270
12 Feb 19	4.61000 -0.02	4.65	4.57	4.64	5,416
11 Feb 19	4.63000 +0.02	4.64	4.63	4.64	696
08 Feb 19	4.61000 +0.00	4.64	4.57	4.59	39,121
07 Feb 19	4.61000 -0.06	4.74	4.60	4.74	24,451
06 Feb 19	4.67000 +0.08	4.67	4.52	4.59	10,963
05 Feb 19	4.59000 +0.00	4.59	4.59	4.59	309
04 Feb 19	4.59000 +0.05	4.59	4.57	4.59	5,113
01 Feb 19	4.54000 -0.02	4.59	4.54	4.59	1,269
31 Jan 19	4.56000 +0.00	4.60	4.55	4.60	2,450
30 Jan 19	4.56000 -0.01	4.60	4.56	4.58	5,503
29 Jan 19	4.57000 -0.02	4.59	4.53	4.59	3,930
28 Jan 19	4.59000 -0.01	4.60	4.59	4.60	632
25 Jan 19	4.60000 +0.04	4.60	4.50	4.54	15,922
24 Jan 19	4.56000 +0.00	4.56	4.50	4.56	4,040
23 Jan 19	4.56000 +0.00	4.56	4.51	4.56	1,283
22 Jan 19	4.56000 +0.00	4.56	4.56	4.56	4,049
21 Jan 19	4.56000 +0.02	4.56	4.50	4.54	8,565
18 Jan 19	4.54000 +0.00	4.60	4.54	4.54	7,112
17 Jan 19	4.54000 +0.04	4.54	4.50	4.50	5,788
16 Jan 19	4.50000 +0.12	4.52	4.36	4.41	27,656
15 Jan 19	4.38000 -0.02	4.47	4.35	4.47	4,650
14 Jan 19	4.40000 -0.01	4.40	4.36	4.36	3,894
11 Jan 19	4.41000 +0.00	4.41	4.41	4.41	4,432
10 Jan 19	4.41000 +0.03	4.41	4.38	4.40	27,305
09 Jan 19	4.38000 -0.04	4.44	4.38	4.40	106,741
08 Jan 19	4.42000 +0.17	4.50	4.24	4.25	133,574
07 Jan 19	4.25000 +0.05	4.35	4.19	4.19	157,462
04 Jan 19	4.20000 +0.02	4.27	4.18	4.18	13,233
03 Jan 19	4.18000 -0.13	4.34	4.17	4.34	110,300
02 Jan 19	4.31000 +0.00	4.35	4.31	4.35	1,687
28 Dec 18	4.31000 -0.09	4.40	4.30	4.39	43,388
27 Dec 18	4.40000 +0.06	4.40	4.30	4.30	114,369
21 Dec 18	4.34000 +0.04	4.34	4.28	4.28	31,319
20 Dec 18	4.30000 +0.03	4.30	4.21	4.21	11,302
19 Dec 18	4.27000 +0.00	4.30	4.23	4.30	2,107
18 Dec 18	4.27000 +0.00	4.30	4.25	4.25	454
17 Dec 18	4.27000 -0.03	4.27	4.23	4.23	9,170
14 Dec 18	4.30000 +0.00	4.30	4.23	4.23	13,200
13 Dec 18	4.30000 +0.03	4.30	4.25	4.25	14,000
12 Dec 18	4.27000 +0.01	4.27	4.23	4.26	5,765
11 Dec 18	4.26000 +0.03	4.26	4.23	4.23	12,300
10 Dec 18	4.23000 +0.02	4.24	4.23	4.23	54,800
07 Dec 18	4.21000 -0.03	4.24	4.21	4.24	7,066
06 Dec 18	4.24000 -0.04	4.24	4.23	4.24	9,000
05 Dec 18	4.28000 +0.01	4.28	4.28	4.28	1,800
04 Dec 18	4.27000 +0.05	4.29	4.23	4.23	2,000
03 Dec 18	4.22000 -0.07	4.30	4.22	4.30	1,160
30 Nov 18	4.29000 -0.01	4.29	4.29	4.29	1,048
29 Nov 18	4.30000 +0.04	4.30	4.23	4.24	4,698
28 Nov 18	4.26000 +0.00	4.26	4.12	4.23	22,416
27 Nov 18	4.26000 +0.00	4.26	4.23	4.23	7,530
26 Nov 18	4.26000 +0.02	4.27	4.23	4.23	18,010
23 Nov 18	4.24000 -0.04	4.28	4.23	4.27	5,494
22 Nov 18	4.28000 -0.01	4.28	4.23	4.23	7,797
21 Nov 18	4.29000 +0.01	4.29	4.24	4.26	13,160
20 Nov 18	4.28000 +0.00	4.30	4.26	4.30	16,302
19 Nov 18	4.28000 -0.03	4.33	4.27	4.33	11,059
16 Nov 18	4.31000 +0.04	4.35	4.28	4.29	5,153
15 Nov 18	4.27000 -0.03	4.35	4.27	4.34	8,385
14 Nov 18	4.30000 +0.12	4.30	4.15	4.15	20,116
13 Nov 18	4.18000 -0.01	4.18	4.15	4.17	4,066
12 Nov 18	4.19000 -0.02	4.24	4.16	4.24	1,750
09 Nov 18	4.21000 +0.01	4.25	4.21	4.24	2,941
08 Nov 18	4.20000 -0.02	4.33	4.20	4.22	7,902
07 Nov 18	4.22000 +0.00	4.44	4.18	4.25	41,406
06 Nov 18	4.22000 -0.02	4.25	4.20	4.20	4,000
05 Nov 18	4.24000 +0.04	4.25	4.23	4.24	36,270
02 Nov 18	4.20000 +0.02	4.20	4.18	4.19	8,199
01 Nov 18	4.18000 +0.03	4.19	4.14	4.14	3,550
31 Oct 18	4.15000 +0.00	4.15	4.12	4.12	15,456
30 Oct 18	4.15000 +0.03	4.19	4.13	4.19	3,029
29 Oct 18	4.12000 -0.02	4.19	4.08	4.08	11,088
26 Oct 18	4.14000 +0.14	4.20	4.06	4.06	8,707
25 Oct 18	4.00000 +0.03	4.00	3.95	3.95	16,399
24 Oct 18	3.97000 -0.02	4.01	3.95	4.01	15,454
23 Oct 18	3.99000 +0.02	4.00	3.75	4.00	35,913
22 Oct 18	3.97000 +0.00	4.00	3.94	3.94	10,188
19 Oct 18	3.97000 -0.02	4.05	3.97	4.04	11,000
18 Oct 18	3.99000 -0.02	4.05	3.98	4.04	48,482
17 Oct 18	4.01000 -0.02	4.01	3.97	4.00	19,345
16 Oct 18	4.03000 -0.01	4.03	4.00	4.00	450
15 Oct 18	4.04000 -0.03	4.04	4.00	4.01	2,800
12 Oct 18	4.07000 +0.11	4.10	4.02	4.02	10,000
11 Oct 18	3.96000 -0.05	4.08	3.96	4.05	17,144
10 Oct 18	4.01000 +0.08	4.10	3.93	4.10	12,913
09 Oct 18	3.93000 -0.17	4.25	3.93	4.16	47,120
08 Oct 18	4.10000 +0.00	4.20	4.10	4.10	2,708
05 Oct 18	4.10000 +0.13	4.11	3.98	4.03	9,454
04 Oct 18	3.97000 -0.10	4.04	3.97	4.04	5,727
02 Oct 18	4.07000 -0.09	4.11	4.07	4.11	5,154
01 Oct 18	4.16000 -0.14	4.30	4.14	4.30	16,591
28 Sep 18	4.30000 +0.02	4.30	4.22	4.27	2,244
27 Sep 18	4.28000 -0.04	4.33	4.26	4.33	11,316
26 Sep 18	4.32000 +0.01	4.33	4.28	4.32	10,063
25 Sep 18	4.31000 -0.01	4.31	4.31	4.31	788
24 Sep 18	4.32000 +0.03	4.32	4.26	4.26	2,155
21 Sep 18	4.29000 +0.00	4.29	4.26	4.27	6,502
19 Sep 18	4.29000 +0.00	4.29	4.26	4.26	65
14 Sep 18	4.29000 -0.01	4.29	4.26	4.26	327
13 Sep 18	4.30000 +0.05	4.32	4.25	4.25	6,432
12 Sep 18	4.25000 -0.03	4.25	4.25	4.25	271
10 Sep 18	4.28000 +0.00	4.32	4.28	4.32	600
07 Sep 18	4.28000 -0.02	4.30	4.25	4.30	2,790
06 Sep 18	4.30000 +0.04	4.30	4.25	4.27	6,030
04 Sep 18	4.26000 -0.08	4.32	4.26	4.32	3,036
31 Aug 18	4.34000 +0.00	4.34	4.28	4.34	1,260
30 Aug 18	4.34000 +0.03	4.34	4.30	4.30	348
29 Aug 18	4.31000 -0.01	4.34	4.28	4.34	3,373
28 Aug 18	4.32000 +0.00	4.32	4.30	4.30	4,321
27 Aug 18	4.32000 +0.00	4.33	4.30	4.30	1,517
24 Aug 18	4.32000 +0.00	4.32	4.28	4.28	560
23 Aug 18	4.32000 -0.01	4.33	4.29	4.33	7,083
21 Aug 18	4.33000 +0.01	4.34	4.33	4.33	2,500
20 Aug 18	4.32000 -0.03	4.35	4.28	4.34	15,737
17 Aug 18	4.35000 +0.03	4.35	4.30	4.35	1,881
16 Aug 18	4.32000 +0.15	4.35	4.24	4.24	17,652
15 Aug 18	4.17000 -0.08	4.32	4.17	4.32	4,305
14 Aug 18	4.25000 +0.00	4.25	4.25	4.25	1,290
13 Aug 18	4.25000 -0.04	4.31	4.25	4.31	2,813
09 Aug 18	4.29000 -0.01	4.37	4.29	4.30	2,536
08 Aug 18	4.30000 -0.02	4.39	4.30	4.36	9,393
07 Aug 18	4.32000 +0.00	4.35	4.32	4.34	879
06 Aug 18	4.32000 -0.04	4.38	4.32	4.37	2,655
03 Aug 18	4.36000 +0.00	4.37	4.36	4.36	38,812
01 Aug 18	4.36000 +0.05	4.36	4.31	4.31	550
31 Jul 18	4.31000 -0.05	4.38	4.31	4.38	1,620
30 Jul 18	4.36000 +0.00	4.38	4.36	4.38	1,622
27 Jul 18	4.36000 -0.02	4.38	4.36	4.38	4,165
25 Jul 18	4.38000 +0.02	4.38	4.36	4.36	434
24 Jul 18	4.36000 -0.02	4.36	4.34	4.36	5,745
23 Jul 18	4.38000 -0.02	4.38	4.38	4.38	120
20 Jul 18	4.40000 +0.06	4.40	4.36	4.36	14,951
19 Jul 18	4.34000 -0.03	4.37	4.34	4.37	3,378
18 Jul 18	4.37000 +0.01	4.37	4.36	4.36	39,514
17 Jul 18	4.36000 +0.00	4.36	4.33	4.34	5,341
16 Jul 18	4.36000 +0.00	4.37	4.36	4.36	28,065
12 Jul 18	4.36000 -0.01	4.37	4.36	4.37	3,436
11 Jul 18	4.37000 +0.01	4.37	4.37	4.37	182
06 Jul 18	4.36500 +0.04	4.36	4.29	4.32	44,187
05 Jul 18	4.32000 +0.00	4.32	4.29	4.32	1,196
04 Jul 18	4.32000 +0.04	4.36	4.32	4.32	959
03 Jul 18	4.28000 -0.04	4.32	4.28	4.32	773
02 Jul 18	4.32000 +0.04	4.32	4.32	4.32	575
29 Jun 18	4.28000 -0.04	4.32	4.28	4.32	2,994
27 Jun 18	4.32000 -0.01	4.33	4.32	4.33	7,100
25 Jun 18	4.33000 +0.01	4.36	4.32	4.35	32,293
22 Jun 18	4.32000 +0.00	4.35	4.32	4.33	21,433
21 Jun 18	4.32000 -0.01	4.35	4.32	4.32	2,225
20 Jun 18	4.33000 +0.00	4.33	4.32	4.33	31,059
19 Jun 18	4.33000 -0.04	4.33	4.32	4.32	192
18 Jun 18	4.37000 +0.04	4.37	4.32	4.35	22,857
15 Jun 18	4.33000 +0.00	4.33	4.32	4.32	2,044
14 Jun 18	4.33000 +0.00	4.33	4.32	4.32	5,500
13 Jun 18	4.33000 +0.00	4.33	4.32	4.33	263
12 Jun 18	4.33000 +0.00	4.34	4.32	4.32	3,382
11 Jun 18	4.33000 -0.01	4.33	4.32	4.32	5,173
08 Jun 18	4.34000 +0.00	4.34	4.32	4.32	34,300
07 Jun 18	4.34000 +0.04	4.36	4.29	4.29	14,279
06 Jun 18	4.30000 -0.03	4.32	4.30	4.32	10,772
05 Jun 18	4.33000 -0.01	4.36	4.32	4.32	16,119
04 Jun 18	4.34000 -0.01	4.37	4.34	4.37	5,633
01 Jun 18	4.35000 -0.03	4.37	4.35	4.35	35,160
31 May 18	4.38000 +0.03	4.39	4.35	4.38	14,401
30 May 18	4.35000 +0.12	4.37	4.29	4.30	45,052
29 May 18	4.23000 -0.10	4.34	4.23	4.31	4,636
28 May 18	4.33000 +0.13	4.35	4.26	4.27	48,037
25 May 18	4.20000 +0.22	4.27	3.89	3.97	116,799
24 May 18	3.98000 -0.29	4.32	3.98	4.32	54,906
23 May 18	4.27000 -0.05	4.36	4.27	4.33	5,595
22 May 18	4.32000 -0.05	4.36	4.32	4.34	4,344
18 May 18	4.37000 +0.00	4.37	4.36	4.36	2,000
17 May 18	4.37000 +0.02	4.37	4.35	4.35	2,000
16 May 18	4.35000 -0.01	4.37	4.35	4.37	9,318
15 May 18	4.36000 -0.01	4.37	4.35	4.35	2,322
14 May 18	4.37000 +0.01	4.37	4.36	4.36	2,222
11 May 18	4.36000 -0.01	4.38	4.35	4.37	93,423
10 May 18	4.37000 -0.01	4.37	4.35	4.35	7,171
09 May 18	4.38000 +0.02	4.38	4.35	4.35	54,733
08 May 18	4.36000 -0.01	4.40	4.35	4.37	50,379
07 May 18	4.37000 -0.02	4.40	4.36	4.36	121,441
04 May 18	4.39000 +0.01	4.40	4.36	4.38	44,486
03 May 18	4.38000 +0.02	4.38	4.36	4.36	20,531
02 May 18	4.36000 +0.00	4.38	4.36	4.36	17,216
30 Apr 18	4.36000 +0.00	4.38	4.35	4.35	15,791
27 Apr 18	4.36000 +0.01	4.39	4.35	4.35	14,831
26 Apr 18	4.35000 -0.03	4.38	4.35	4.38	24,733
25 Apr 18	4.38000 -0.01	4.40	4.36	4.39	42,543
24 Apr 18	4.39000 +0.02	4.40	4.36	4.36	18,233
23 Apr 18	4.37000 -0.01	4.40	4.36	4.38	25,192
20 Apr 18	4.38000 +0.03	4.41	4.36	4.36	62,292
19 Apr 18	4.35000 -0.02	4.38	4.33	4.37	34,619
18 Apr 18	4.37000 -0.03	4.40	4.36	4.38	18,682
17 Apr 18	4.40000 -0.01	4.42	4.37	4.42	22,617
16 Apr 18	4.41000 +0.00	4.42	4.37	4.38	26,184
13 Apr 18	4.41000 +0.02	4.42	4.37	4.39	2,341
12 Apr 18	4.39000 +0.00	4.41	4.38	4.39	10,998
11 Apr 18	4.39000 -0.03	4.39	4.39	4.39	74
10 Apr 18	4.42000 -0.02	4.44	4.40	4.41	15,783
09 Apr 18	4.44000 +0.05	4.44	4.39	4.39	51,880
06 Apr 18	4.39000 +0.02	4.43	4.37	4.37	71,776
05 Apr 18	4.37000 -0.03	4.40	4.37	4.40	8,423
04 Apr 18	4.40000 -0.01	4.40	4.36	4.39	24,471
03 Apr 18	4.41000 -0.02	4.42	4.37	4.40	23,526
29 Mar 18	4.43000 +0.01	4.43	4.40	4.40	60,951
28 Mar 18	4.42000 -0.01	4.43	4.40	4.42	20,451
27 Mar 18	4.43000 +0.00	4.43	4.42	4.43	38,416
26 Mar 18	4.43000 +0.01	4.43	4.42	4.42	43,744
23 Mar 18	4.42000 -0.01	4.43	4.41	4.42	86,935
22 Mar 18	4.43000 +0.01	4.43	4.42	4.42	135,699
21 Mar 18	4.42000 +0.01	4.42	4.40	4.40	9,543
20 Mar 18	4.41000 -0.01	4.42	4.40	4.41	34,535
19 Mar 18	4.42000 +0.00	4.42	4.40	4.41	23,551
16 Mar 18	4.42000 +0.02	4.42	4.40	4.40	19,968
15 Mar 18	4.40000 +0.00	4.42	4.40	4.40	20,060
14 Mar 18	4.40000 -0.02	4.43	4.40	4.42	88,786
13 Mar 18	4.42000 +0.01	4.42	4.40	4.42	28,397
12 Mar 18	4.41000 -0.02	4.44	4.40	4.44	42,787
09 Mar 18	4.43000 +0.03	4.44	4.39	4.44	97,317
08 Mar 18	4.40000 -0.01	4.44	4.39	4.41	61,073
07 Mar 18	4.41000 +0.05	4.43	4.35	4.36	92,936
06 Mar 18	4.36000 -0.03	4.39	4.36	4.36	36,283
05 Mar 18	4.39000 +0.04	4.40	4.35	4.36	22,956
02 Mar 18	4.35000 -0.01	4.36	4.35	4.35	116,090
01 Mar 18	4.36000 +0.00	4.36	4.34	4.36	201,653
28 Feb 18	4.36000 +0.04	4.37	4.32	4.32	2,650,729
27 Feb 18	4.32000 +0.41	4.38	4.30	4.31	3,078,261
26 Feb 18	3.91000 -0.03	3.93	3.89	3.90	11,813
23 Feb 18	3.94000 +0.00	3.99	3.92	3.95	27,705
22 Feb 18	3.94000 +0.02	3.95	3.89	3.89	4,891
21 Feb 18	3.92000 +0.00	3.94	3.88	3.88	28,199
20 Feb 18	3.92000 +0.00	3.92	3.87	3.87	13,852
19 Feb 18	3.92000 +0.02	3.92	3.83	3.86	58,123
16 Feb 18	3.90000 +0.02	3.90	3.89	3.90	12,658
15 Feb 18	3.88000 +0.00	3.89	3.86	3.87	2,667
14 Feb 18	3.88000 +0.03	3.90	3.84	3.84	12,155
13 Feb 18	3.85000 +0.00	3.86	3.84	3.84	36,412
12 Feb 18	3.85000 +0.01	3.85	3.83	3.83	7,196
09 Feb 18	3.84000 +0.01	3.86	3.83	3.83	23,458
08 Feb 18	3.83000 +0.00	3.85	3.83	3.85	25,012
07 Feb 18	3.83000 +0.06	3.84	3.77	3.77	9,576
06 Feb 18	3.77000 +0.00	3.81	3.75	3.75	21,252
05 Feb 18	3.77000 -0.04	3.92	3.76	3.76	73,719
02 Feb 18	3.81000 +0.06	3.86	3.75	3.75	14,681
01 Feb 18	3.75000 +0.01	3.80	3.70	3.70	8,195
31 Jan 18	3.74000 -0.03	3.82	3.69	3.75	29,061
30 Jan 18	3.77000 -0.02	3.78	3.75	3.76	9,688
29 Jan 18	3.79000 +0.00	3.88	3.79	3.85	3,729
26 Jan 18	3.79000 +0.01	3.82	3.75	3.78	8,225
25 Jan 18	3.78000 -0.11	3.89	3.78	3.89	11,445
24 Jan 18	3.89000 -0.02	3.90	3.86	3.86	10,373
23 Jan 18	3.91000 -0.03	3.94	3.91	3.94	7,249
22 Jan 18	3.94000 +0.02	3.95	3.89	3.92	7,870
19 Jan 18	3.92000 +0.03	3.95	3.89	3.89	7,433
18 Jan 18	3.89000 -0.05	3.99	3.88	3.99	39,558
17 Jan 18	3.94000 +0.05	3.97	3.93	3.94	31,669
16 Jan 18	3.89000 +0.02	3.92	3.87	3.90	12,511
15 Jan 18	3.87000 -0.03	3.94	3.87	3.88	19,273
12 Jan 18	3.90000 +0.02	3.94	3.86	3.86	18,199
11 Jan 18	3.88000 +0.01	3.95	3.76	3.86	32,007
10 Jan 18	3.87000 -0.09	3.99	3.85	3.98	58,434
09 Jan 18	3.96000 +0.02	4.00	3.94	3.95	64,507
08 Jan 18	3.94000 +0.06	3.95	3.88	3.88	157,059
05 Jan 18	3.88000 -0.02	3.95	3.88	3.90	113,019
04 Jan 18	3.90000 +0.01	3.94	3.88	3.88	28,279
03 Jan 18	3.89000 -0.09	3.96	3.89	3.96	21,483
02 Jan 18	3.98000 +0.12	3.99	3.92	3.96	9,206
29 Dec 17	3.86100 -0.05	3.92	3.85	3.87	16,912
28 Dec 17	3.91300 +0.00	3.92	3.88	3.90	14,112
27 Dec 17	3.90900 -0.04	3.95	3.86	3.95	23,398
22 Dec 17	3.95000 -0.02	3.98	3.92	3.97	109,001
21 Dec 17	3.96800 +0.00	4.00	3.95	4.00	47,051
20 Dec 17	3.97000 +0.01	4.00	3.93	4.00	195,935
19 Dec 17	3.96500 +0.06	4.00	3.88	3.92	59,320
18 Dec 17	3.90900 +0.06	3.92	3.84	3.88	94,543
15 Dec 17	3.85000 -0.01	3.93	3.83	3.85	47,543
14 Dec 17	3.85800 +0.03	3.89	3.80	3.84	25,692
13 Dec 17	3.83000 -0.03	3.91	3.83	3.87	37,635
12 Dec 17	3.86000 -0.04	3.90	3.83	3.88	38,370
11 Dec 17	3.90000 +0.12	3.90	3.78	3.78	35,376
08 Dec 17	3.78100 +0.01	3.85	3.78	3.85	34,552
07 Dec 17	3.77550 -0.03	3.88	3.72	3.85	41,407
06 Dec 17	3.80100 -0.03	3.85	3.78	3.82	80,799
05 Dec 17	3.82900 +0.05	3.89	3.72	3.72	27,951
04 Dec 17	3.77500 -0.13	3.95	3.78	3.90	33,090
01 Dec 17	3.90000 +0.03	3.90	3.75	3.90	222,776
30 Nov 17	3.86600 -0.02	3.94	3.84	3.94	74,988
29 Nov 17	3.88500 +0.02	3.99	3.85	3.88	243,471
28 Nov 17	3.86300 +0.00	3.88	3.84	3.87	54,396
27 Nov 17	3.86500 +0.02	3.88	3.84	3.85	41,765
24 Nov 17	3.85000 -0.02	3.90	3.84	3.88	32,783
23 Nov 17	3.87000 -0.02	3.90	3.84	3.90	68,603
22 Nov 17	3.88700 +0.01	3.95	3.88	3.94	44,674
21 Nov 17	3.88000 -0.03	4.00	3.88	3.92	186,768
20 Nov 17	3.91000 +0.07	3.95	3.83	3.83	262,881
17 Nov 17	3.84000 +0.01	3.88	3.80	3.83	303,120
16 Nov 17	3.83000 +0.13	3.83	3.72	3.73	241,838
15 Nov 17	3.70000 -0.05	3.74	3.67	3.71	39,668
14 Nov 17	3.74900 +0.00	3.78	3.71	3.74	62,345
13 Nov 17	3.74600 +0.03	3.78	3.72	3.72	13,284
10 Nov 17	3.72100 +0.06	3.78	3.68	3.68	31,260
09 Nov 17	3.66100 +0.00	3.70	3.65	3.65	9,805
08 Nov 17	3.66000 +0.00	3.69	3.65	3.65	11,339
07 Nov 17	3.66000 +0.03	3.75	3.60	3.60	47,764
06 Nov 17	3.63500 -0.02	3.65	3.59	3.65	60,482
03 Nov 17	3.65000 +0.00	3.65	3.63	3.65	22,737
02 Nov 17	3.65000 +0.00	3.65	3.62	3.65	35,705
01 Nov 17	3.65200 +0.00	3.70	3.65	3.65	22,012
30 Oct 17	3.65600 -0.01	3.70	3.63	3.68	22,802
27 Oct 17	3.66400 -0.06	3.75	3.65	3.70	26,536
26 Oct 17	3.72000 +0.02	3.77	3.70	3.70	17,154
25 Oct 17	3.70000 -0.11	3.87	3.70	3.80	42,845
24 Oct 17	3.81100 +0.09	3.87	3.70	3.70	69,683
23 Oct 17	3.71900 -0.02	3.75	3.70	3.72	34,554
20 Oct 17	3.74000 +0.01	3.80	3.71	3.74	53,109
19 Oct 17	3.73000 +0.03	3.74	3.70	3.74	19,762
18 Oct 17	3.70000 +0.00	3.78	3.70	3.70	20,402
17 Oct 17	3.70000 +0.00	3.76	3.70	3.76	36,953
16 Oct 17	3.70000 +0.07	3.74	3.64	3.65	226,318
13 Oct 17	3.63500 -0.01	3.66	3.63	3.66	9,294
12 Oct 17	3.64500 -0.02	3.68	3.62	3.65	9,516
11 Oct 17	3.66500 -0.02	3.69	3.62	3.65	15,886
10 Oct 17	3.68300 -0.01	3.69	3.65	3.68	10,002
09 Oct 17	3.69000 -0.01	3.71	3.65	3.71	8,543
06 Oct 17	3.70500 -0.01	3.72	3.70	3.70	40,711
05 Oct 17	3.71000 +0.01	3.72	3.70	3.70	26,804
04 Oct 17	3.70000 +0.01	3.72	3.67	3.72	7,545
02 Oct 17	3.69000 +0.00	3.72	3.68	3.69	22,639
29 Sep 17	3.69500 -0.01	3.74	3.67	3.69	12,058
28 Sep 17	3.70800 +0.02	3.73	3.68	3.68	11,257
27 Sep 17	3.68500 -0.02	3.79	3.68	3.69	45,379
26 Sep 17	3.70000 +0.00	3.75	3.70	3.70	8,913
25 Sep 17	3.70000 -0.08	3.80	3.70	3.80	5,416
22 Sep 17	3.77900 +0.11	3.86	3.66	3.67	42,873
21 Sep 17	3.67000 +0.01	3.69	3.66	3.66	17,088
20 Sep 17	3.66100 -0.04	3.70	3.66	3.70	23,733
19 Sep 17	3.69600 +0.00	3.72	3.69	3.70	15,730
18 Sep 17	3.70000 -0.03	3.74	3.70	3.73	19,027
15 Sep 17	3.73000 +0.06	3.73	3.68	3.70	16,889
14 Sep 17	3.67100 -0.03	3.72	3.67	3.69	11,853
13 Sep 17	3.69900 -0.02	3.73	3.68	3.72	21,225
12 Sep 17	3.71700 +0.00	3.72	3.68	3.70	18,236
11 Sep 17	3.71300 +0.00	3.74	3.70	3.71	25,210
08 Sep 17	3.71500 -0.02	3.75	3.67	3.69	35,965
07 Sep 17	3.73000 -0.03	3.76	3.72	3.75	6,037
06 Sep 17	3.76400 +0.06	3.78	3.71	3.72	55,248
05 Sep 17	3.70800 +0.02	3.72	3.67	3.72	7,345
04 Sep 17	3.68300 -0.02	3.72	3.68	3.70	15,091
01 Sep 17	3.70100 -0.02	3.73	3.70	3.73	40,037
31 Aug 17	3.72100 -0.06	3.80	3.72	3.80	9,250
30 Aug 17	3.78000 +0.06	3.80	3.78	3.79	21,822
29 Aug 17	3.72100 -0.02	3.77	3.72	3.75	2,299
28 Aug 17	3.74100 -0.06	3.80	3.74	3.80	9,048
25 Aug 17	3.80000 +0.10	3.80	3.68	3.74	54,243
24 Aug 17	3.70000 -0.01	3.77	3.70	3.70	24,087
23 Aug 17	3.70800 +0.00	3.78	3.70	3.70	18,896
22 Aug 17	3.71100 +0.05	3.74	3.68	3.68	28,672
21 Aug 17	3.66100 -0.04	3.70	3.66	3.70	18,356
18 Aug 17	3.70000 +0.00	3.72	3.70	3.70	8,546
17 Aug 17	3.70000 +0.00	3.76	3.70	3.70	64,110
16 Aug 17	3.70200 -0.06	3.76	3.70	3.75	70,019
15 Aug 17	3.75900 +0.01	3.80	3.76	3.78	35,445
14 Aug 17	3.75000 +0.00	3.78	3.75	3.75	4,779
11 Aug 17	3.75200 +0.00	3.77	3.75	3.75	28,466
10 Aug 17	3.75100 -0.05	3.78	3.75	3.75	14,958
09 Aug 17	3.79600 +0.04	3.80	3.79	3.79	798
08 Aug 17	3.76000 +0.00	3.80	3.76	3.80	3,212
07 Aug 17	3.76000 -0.01	3.80	3.75	3.75	3,096
04 Aug 17	3.77100 +0.00	3.80	3.75	3.80	38,350
03 Aug 17	3.77000 -0.01	3.80	3.75	3.75	50,532
02 Aug 17	3.77700 +0.02	3.83	3.75	3.75	58,456
01 Aug 17	3.75600 -0.04	3.80	3.76	3.79	28,025
31 Jul 17	3.80000 -0.01	3.86	3.80	3.80	40,081
28 Jul 17	3.80700 -0.04	3.84	3.76	3.77	13,414
26 Jul 17	3.85000 +0.10	3.85	3.77	3.77	16,579
25 Jul 17	3.74800 -0.04	3.88	3.75	3.81	19,602
24 Jul 17	3.78800 -0.02	3.87	3.70	3.70	4,088
21 Jul 17	3.80900 +0.07	3.85	3.73	3.73	19,168
20 Jul 17	3.73500 +0.12	3.84	3.73	3.73	15,143
19 Jul 17	3.62000 -0.11	3.83	3.62	3.71	16,476
18 Jul 17	3.73000 +0.08	3.77	3.60	3.60	12,745
17 Jul 17	3.65100 -0.16	3.83	3.64	3.83	42,552
14 Jul 17	3.80800 -0.06	3.86	3.81	3.85	3,463
13 Jul 17	3.86600 -0.01	3.90	3.86	3.89	12,643
12 Jul 17	3.87500 +0.14	3.89	3.73	3.73	41,986
11 Jul 17	3.73500 +0.01	3.73	3.72	3.72	7,313
10 Jul 17	3.72000 +0.11	3.72	3.60	3.60	26,494
07 Jul 17	3.61300 +0.07	3.65	3.48	3.58	49,066
06 Jul 17	3.54000 -0.16	3.67	3.45	3.67	73,825
05 Jul 17	3.70300 -0.05	3.80	3.70	3.80	5,236
04 Jul 17	3.75600 -0.04	3.79	3.72	3.72	9,719
03 Jul 17	3.79500 -0.05	3.86	3.74	3.80	2,212
30 Jun 17	3.84900 +0.11	3.85	3.72	3.78	19,646
29 Jun 17	3.73900 -0.11	3.80	3.74	3.76	8,123
28 Jun 17	3.85000 +0.06	3.85	3.78	3.80	6,124
27 Jun 17	3.79400 -0.01	3.85	3.76	3.80	14,864
26 Jun 17	3.80100 -0.08	3.89	3.80	3.88	3,261
23 Jun 17	3.87900 +0.06	3.89	3.88	3.89	1,972
22 Jun 17	3.82200 -0.11	3.94	3.82	3.94	1,577
21 Jun 17	3.92900 -0.02	3.93	3.85	3.88	18,737
20 Jun 17	3.95000 +0.04	3.95	3.88	3.90	21,026
19 Jun 17	3.91000 +0.05	3.95	3.88	3.88	38,892
16 Jun 17	3.86000 +0.01	3.87	3.84	3.84	11,376
15 Jun 17	3.85000 -0.01	3.89	3.85	3.85	10,027
14 Jun 17	3.86000 -0.02	3.90	3.85	3.90	3,613
13 Jun 17	3.87900 -0.06	3.94	3.87	3.87	24,790
12 Jun 17	3.94000 +0.00	3.94	3.83	3.93	15,395
09 Jun 17	3.94000 +0.02	3.94	3.88	3.90	9,086
08 Jun 17	3.92000 -0.02	3.92	3.85	3.92	19,063
07 Jun 17	3.94000 -0.01	3.96	3.76	3.96	61,742
06 Jun 17	3.95000 -0.11	4.07	3.95	4.07	14,792
02 Jun 17	4.06400 +0.06	4.17	3.89	3.94	29,554
01 Jun 17	4.00000 +0.05	4.00	3.92	3.98	24,957
31 May 17	3.95500 +0.10	3.96	3.84	3.96	38,251
30 May 17	3.85100 -0.09	3.98	3.85	3.94	33,492
29 May 17	3.94500 -0.01	3.98	3.94	3.98	8,300
26 May 17	3.95600 +0.04	3.98	3.95	3.95	26,789
25 May 17	3.91800 -0.03	3.95	3.91	3.95	4,526
24 May 17	3.94900 +0.06	3.95	3.86	3.90	41,915
23 May 17	3.88600 +0.06	3.90	3.84	3.84	35,528
22 May 17	3.83000 -0.02	3.85	3.82	3.85	10,377
19 May 17	3.84900 +0.08	3.85	3.74	3.80	48,939
18 May 17	3.77000 -0.03	3.80	3.74	3.75	9,419
17 May 17	3.80000 +0.00	3.80	3.74	3.80	13,574
16 May 17	3.80000 +0.02	3.80	3.75	3.78	23,317
15 May 17	3.78000 -0.02	3.80	3.76	3.80	10,893
12 May 17	3.79700 +0.03	3.80	3.75	3.77	13,146
11 May 17	3.76200 +0.01	3.79	3.75	3.75	14,147
10 May 17	3.75200 +0.02	3.80	3.72	3.75	60,509
09 May 17	3.73600 -0.01	3.75	3.70	3.72	105,810
08 May 17	3.75000 +0.02	3.75	3.70	3.71	28,836
05 May 17	3.72900 +0.03	3.73	3.68	3.70	81,377
04 May 17	3.70000 +0.01	3.70	3.63	3.67	40,904
03 May 17	3.69500 +0.01	3.70	3.65	3.66	107,141
02 May 17	3.68800 -0.01	3.72	3.65	3.68	93,029
28 Apr 17	3.70000 +0.04	3.70	3.60	3.61	105,844
27 Apr 17	3.66000 -0.02	3.68	3.62	3.67	53,602
26 Apr 17	3.67700 -0.01	3.68	3.61	3.65	50,406
25 Apr 17	3.69000 +0.00	3.69	3.63	3.66	53,181
24 Apr 17	3.69000 -0.03	3.74	3.61	3.72	77,702
21 Apr 17	3.72000 +0.01	3.72	3.60	3.70	167,401
20 Apr 17	3.70800 -0.07	3.80	3.65	3.70	217,064
19 Apr 17	3.78000 -0.02	3.80	3.65	3.80	162,243
18 Apr 17	3.80000 +0.01	3.85	3.61	3.77	815,698
13 Apr 17	3.79000 -0.13	3.84	3.35	3.80	2,955,346
12 Apr 17	3.92100 -0.02	3.96	3.85	3.94	280,808
11 Apr 17	3.94000 -0.01	3.95	3.88	3.95	61,943
10 Apr 17	3.95000 +0.03	3.95	3.87	3.90	101,774
07 Apr 17	3.92000 +0.03	3.93	3.90	3.90	106,084
06 Apr 17	3.89000 +0.04	3.90	3.82	3.82	650,225
05 Apr 17	3.84900 +0.00	3.85	3.81	3.85	311,404
04 Apr 17	3.85000 +0.02	3.85	3.76	3.82	75,702
03 Apr 17	3.82500 -0.02	3.85	3.82	3.85	2,730
31 Mar 17	3.84800 +0.00	3.85	3.80	3.85	25,247
30 Mar 17	3.85000 -0.02	3.87	3.80	3.87	54,925
29 Mar 17	3.86900 +0.04	3.87	3.80	3.81	87,610
28 Mar 17	3.83000 -0.02	3.85	3.83	3.85	5,351
27 Mar 17	3.84900 -0.01	3.87	3.80	3.87	2,731
24 Mar 17	3.86000 -0.02	3.87	3.86	3.87	17,912
23 Mar 17	3.87800 +0.03	3.88	3.80	3.86	45,400
22 Mar 17	3.84800 +0.01	3.88	3.78	3.78	161,338
21 Mar 17	3.83800 +0.07	3.84	3.79	3.80	31,156
20 Mar 17	3.76800 -0.08	3.80	3.77	3.80	13,890
17 Mar 17	3.85000 -0.02	3.86	3.80	3.80	44,676
16 Mar 17	3.87000 +0.02	3.87	3.80	3.86	13,804
15 Mar 17	3.85000 +0.00	3.85	3.80	3.85	10,043
14 Mar 17	3.85000 +0.00	3.85	3.80	3.85	30,567
13 Mar 17	3.85000 +0.05	3.87	3.75	3.80	106,722
10 Mar 17	3.79800 +0.00	3.84	3.70	3.70	90,534
09 Mar 17	3.79900 +0.00	3.85	3.70	3.82	36,814
08 Mar 17	3.80000 -0.05	3.85	3.80	3.85	5,334
07 Mar 17	3.85000 +0.00	3.85	3.84	3.85	8,356
06 Mar 17	3.84900 +0.00	3.87	3.75	3.79	46,045
03 Mar 17	3.85000 +0.01	3.85	3.80	3.80	36,937
02 Mar 17	3.83700 +0.04	3.87	3.79	3.87	12,677
01 Mar 17	3.80100 -0.08	3.88	3.77	3.85	15,454
28 Feb 17	3.88000 +0.03	3.88	3.77	3.82	207,185
27 Feb 17	3.84600 +0.04	3.86	3.85	3.86	1,210
24 Feb 17	3.80800 -0.06	3.81	3.78	3.78	5,979
23 Feb 17	3.87000 +0.05	3.87	3.80	3.85	12,810
22 Feb 17	3.82300 -0.06	3.88	3.80	3.88	5,265
21 Feb 17	3.87900 +0.06	3.88	3.87	3.87	52,185
20 Feb 17	3.82300 -0.10	3.92	3.79	3.92	128,402
17 Feb 17	3.91800 +0.19	3.92	3.72	3.74	203,241
16 Feb 17	3.72500 -0.01	3.75	3.72	3.75	32,343
15 Feb 17	3.73300 +0.03	3.80	3.70	3.73	118,645
14 Feb 17	3.70800 -0.09	3.83	3.71	3.81	14,306
13 Feb 17	3.79400 +0.00	3.80	3.76	3.76	49,691
10 Feb 17	3.79400 -0.06	3.85	3.76	3.85	54,324
09 Feb 17	3.85000 -0.03	3.89	3.85	3.89	11,340
08 Feb 17	3.88000 +0.00	3.88	3.79	3.79	9,338
07 Feb 17	3.88000 +0.00	3.90	3.88	3.88	27,928
06 Feb 17	3.88000 +0.08	3.88	3.87	3.87	9,653
03 Feb 17	3.80100 -0.05	3.90	3.80	3.90	11,773
02 Feb 17	3.85000 +0.23	3.87	3.63	3.63	186,778
01 Feb 17	3.62200 -0.11	3.75	3.62	3.75	8,074
31 Jan 17	3.73300 -0.05	3.78	3.70	3.73	38,001
30 Jan 17	3.78000 +0.00	3.80	3.78	3.80	8,500
27 Jan 17	3.77800 -0.02	3.80	3.71	3.80	14,364
26 Jan 17	3.80000 -0.07	3.93	3.79	3.88	148,304
25 Jan 17	3.86600 -0.04	3.94	3.85	3.91	33,618
24 Jan 17	3.90300 +0.00	3.93	3.82	3.91	12,310
23 Jan 17	3.90000 +0.03	3.90	3.89	3.89	3,508
20 Jan 17	3.87000 +0.02	3.94	3.85	3.86	61,360
19 Jan 17	3.85100 +0.03	3.86	3.82	3.85	15,500
18 Jan 17	3.82000 +0.01	3.85	3.80	3.82	24,554
17 Jan 17	3.81400 -0.02	3.85	3.80	3.85	13,385
16 Jan 17	3.83700 +0.02	3.86	3.80	3.86	9,053
13 Jan 17	3.81200 -0.06	3.86	3.80	3.86	1,940
12 Jan 17	3.87400 +0.04	3.87	3.80	3.80	13,560
11 Jan 17	3.83000 +0.00	3.88	3.83	3.88	1,346
10 Jan 17	3.83100 -0.10	3.90	3.80	3.88	41,232
09 Jan 17	3.92700 -0.02	3.97	3.86	3.96	30,770
06 Jan 17	3.95000 +0.09	3.96	3.90	3.91	20,703
05 Jan 17	3.86200 +0.11	3.96	3.72	3.79	128,338
04 Jan 17	3.75200 +0.03	3.90	3.70	3.70	54,421
03 Jan 17	3.71900 +0.07	3.72	3.56	3.63	15,158
02 Jan 17	3.65000 +0.08	3.66	3.57	3.60	24,828
30 Dec 16	3.56900 +0.02	3.60	3.44	3.50	20,754
29 Dec 16	3.55000 +0.01	3.55	3.50	3.50	8,429
28 Dec 16	3.54300 -0.02	3.56	3.50	3.50	2,738
27 Dec 16	3.56200 +0.02	3.57	3.56	3.57	2,170
23 Dec 16	3.54100 +0.05	3.60	3.51	3.54	60,799
22 Dec 16	3.49300 +0.04	3.55	3.45	3.45	33,232
21 Dec 16	3.45300 -0.02	3.56	3.45	3.45	101,166
20 Dec 16	3.47700 -0.03	3.55	3.48	3.50	79,409
19 Dec 16	3.51000 -0.01	3.56	3.50	3.55	59,090
16 Dec 16	3.52300 -0.03	3.60	3.52	3.60	6,292
15 Dec 16	3.55300 -0.05	3.60	3.49	3.49	30,720
14 Dec 16	3.60700 +0.10	3.61	3.53	3.53	7,291
13 Dec 16	3.51000 -0.03	3.53	3.49	3.49	18,379
12 Dec 16	3.54200 +0.02	3.58	3.51	3.55	5,833
09 Dec 16	3.52000 -0.03	3.55	3.52	3.55	3,702
08 Dec 16	3.55000 +0.00	3.55	3.50	3.55	12,206
07 Dec 16	3.55000 -0.03	3.57	3.50	3.57	29,063
06 Dec 16	3.57900 +0.00	3.58	3.57	3.57	2,166
05 Dec 16	3.57800 +0.08	3.58	3.50	3.50	4,535
02 Dec 16	3.50000 +0.00	3.60	3.50	3.50	13,500
01 Dec 16	3.50000 -0.03	3.53	3.48	3.53	29,639
30 Nov 16	3.53000 +0.08	3.64	3.50	3.51	47,703
29 Nov 16	3.45000 +0.00	3.45	3.27	3.45	112,832
28 Nov 16	3.45100 -0.14	3.51	3.45	3.51	43,637
25 Nov 16	3.58900 +0.08	3.65	3.51	3.53	26,709
24 Nov 16	3.51000 -0.01	3.55	3.51	3.55	18,000
23 Nov 16	3.52300 -0.01	3.55	3.52	3.55	7,191
22 Nov 16	3.53000 -0.04	3.55	3.52	3.55	4,500
21 Nov 16	3.57000 -0.08	3.65	3.55	3.65	6,203
18 Nov 16	3.64600 +0.03	3.65	3.56	3.65	5,361
17 Nov 16	3.62000 -0.03	3.62	3.56	3.62	8,665
16 Nov 16	3.65000 -0.05	3.70	3.65	3.70	24,249
15 Nov 16	3.70000 +0.05	3.74	3.70	3.70	56,975
14 Nov 16	3.65000 -0.10	3.74	3.65	3.74	8,510
11 Nov 16	3.74700 +0.03	3.75	3.70	3.75	4,388
10 Nov 16	3.71700 -0.01	3.80	3.65	3.80	23,326
09 Nov 16	3.72900 +0.03	3.80	3.51	3.80	42,028
08 Nov 16	3.70000 -0.10	3.80	3.70	3.77	5,550
07 Nov 16	3.79900 -0.02	3.85	3.75	3.85	16,864
04 Nov 16	3.82400 -0.03	3.82	3.71	3.81	10,442
03 Nov 16	3.85000 +0.19	3.89	3.72	3.72	30,204
02 Nov 16	3.65600 -0.17	3.78	3.60	3.78	34,818
01 Nov 16	3.83000 -0.02	3.87	3.78	3.87	17,162
31 Oct 16	3.85000 -0.09	3.94	3.85	3.94	5,271
28 Oct 16	3.94400 +0.00	3.94	3.85	3.90	10,500
27 Oct 16	3.94400 -0.06	4.00	3.86	4.00	47,457
26 Oct 16	4.00000 +0.15	4.00	3.84	3.89	56,477
25 Oct 16	3.85000 +0.06	3.85	3.80	3.80	26,357
24 Oct 16	3.79200 +0.06	3.79	3.75	3.76	8,041
21 Oct 16	3.73000 -0.01	3.75	3.73	3.75	18,795
20 Oct 16	3.74000 +0.09	3.75	3.68	3.68	16,076
19 Oct 16	3.65100 -0.01	3.72	3.65	3.72	6,270
18 Oct 16	3.65800 -0.03	3.72	3.62	3.69	8,306
17 Oct 16	3.68900 +0.02	3.70	3.67	3.70	5,716
14 Oct 16	3.67000 +0.01	3.70	3.65	3.70	6,513
13 Oct 16	3.66500 -0.04	3.75	3.66	3.70	7,737
12 Oct 16	3.70000 -0.02	3.75	3.68	3.68	4,792
11 Oct 16	3.72000 -0.08	3.83	3.68	3.83	27,432
10 Oct 16	3.79900 +0.00	3.80	3.71	3.80	22,378
07 Oct 16	3.79900 +0.05	3.82	3.73	3.75	26,275
06 Oct 16	3.75000 +0.10	3.75	3.66	3.66	38,501
05 Oct 16	3.65200 +0.04	3.67	3.65	3.65	20,160
04 Oct 16	3.61600 -0.03	3.65	3.62	3.65	1,672
30 Sep 16	3.65000 -0.01	3.66	3.58	3.66	70,146
29 Sep 16	3.66400 +0.00	3.67	3.61	3.61	1,600
28 Sep 16	3.66000 -0.02	3.66	3.66	3.66	1,165
27 Sep 16	3.67600 +0.01	3.70	3.66	3.70	16,169
26 Sep 16	3.67100 +0.01	3.70	3.65	3.65	9,342
23 Sep 16	3.66000 +0.01	3.67	3.66	3.67	27,341
22 Sep 16	3.65300 -0.06	3.75	3.65	3.68	16,011
21 Sep 16	3.71000 +0.00	3.71	3.65	3.65	7,166
20 Sep 16	3.71000 -0.05	3.76	3.70	3.76	210,966
19 Sep 16	3.76000 +0.07	3.76	3.65	3.70	29,814
16 Sep 16	3.69000 +0.04	3.70	3.64	3.64	41,303
15 Sep 16	3.64800 +0.03	3.68	3.60	3.68	20,033
14 Sep 16	3.62000 +0.03	3.63	3.59	3.60	114,205
13 Sep 16	3.59000 -0.01	3.60	3.59	3.60	16,438
12 Sep 16	3.60000 +0.00	3.63	3.57	3.60	36,360
09 Sep 16	3.60000 -0.05	3.64	3.60	3.60	17,235
08 Sep 16	3.64900 +0.00	3.66	3.62	3.65	11,297
07 Sep 16	3.65000 +0.03	3.68	3.60	3.68	45,291
06 Sep 16	3.62000 +0.02	3.64	3.60	3.62	25,812
05 Sep 16	3.60000 -0.05	3.67	3.60	3.62	33,621
02 Sep 16	3.65000 -0.05	3.65	3.65	3.65	2,000
01 Sep 16	3.70000 +0.05	3.81	3.58	3.65	65,542
31 Aug 16	3.65000 +0.01	3.65	3.65	3.65	1,854
30 Aug 16	3.64400 +0.00	3.65	3.62	3.62	17,988
29 Aug 16	3.64700 +0.07	3.65	3.61	3.62	18,000
26 Aug 16	3.58100 +0.00	3.60	3.58	3.58	7,383
25 Aug 16	3.58000 -0.02	3.60	3.58	3.60	549
24 Aug 16	3.60300 +0.00	3.64	3.60	3.60	7,732
23 Aug 16	3.59900 +0.00	3.60	3.57	3.57	3,000
22 Aug 16	3.60000 +0.00	3.60	3.60	3.60	3,145
19 Aug 16	3.60000 -0.02	3.65	3.60	3.65	22,042
18 Aug 16	3.62000 +0.00	3.65	3.62	3.65	2,091
17 Aug 16	3.62000 -0.02	3.70	3.62	3.65	46,424
16 Aug 16	3.64100 -0.06	3.65	3.64	3.65	28,335
15 Aug 16	3.70000 +0.05	3.70	3.65	3.65	16,566
12 Aug 16	3.65000 +0.02	3.69	3.65	3.65	15,875
11 Aug 16	3.62700 -0.07	3.67	3.57	3.67	83,601
10 Aug 16	3.70000 +0.02	3.70	3.64	3.69	11,541
09 Aug 16	3.68000 +0.01	3.70	3.64	3.64	17,316
08 Aug 16	3.67000 -0.03	3.70	3.64	3.64	14,357
05 Aug 16	3.70000 +0.00	3.70	3.70	3.70	1,986
04 Aug 16	3.70000 +0.00	3.70	3.60	3.65	7,266
03 Aug 16	3.69900 +0.00	3.70	3.66	3.66	2,646
02 Aug 16	3.69900 +0.00	3.70	3.68	3.70	16,315
01 Aug 16	3.70000 +0.00	3.70	3.65	3.65	4,692
29 Jul 16	3.70000 +0.00	3.70	3.68	3.70	11,671
28 Jul 16	3.69900 +0.07	3.70	3.68	3.68	8,313
27 Jul 16	3.63100 -0.05	3.68	3.63	3.64	11,821
26 Jul 16	3.68100 -0.02	3.71	3.65	3.70	18,124
25 Jul 16	3.70000 +0.00	3.72	3.64	3.70	30,077
22 Jul 16	3.70000 +0.00	3.71	3.68	3.70	89,191
21 Jul 16	3.69700 +0.00	3.70	3.63	3.65	4,350
19 Jul 16	3.70000 -0.01	3.71	3.70	3.71	600
18 Jul 16	3.71000 +0.06	3.74	3.71	3.74	12
15 Jul 16	3.65000 +0.05	3.68	3.65	3.68	4,400
14 Jul 16	3.60000 -0.12	3.70	3.50	3.70	31,990
13 Jul 16	3.71800 -0.01	3.75	3.71	3.75	7,116
12 Jul 16	3.72600 +0.11	3.73	3.73	3.73	2,000
11 Jul 16	3.62000 +0.04	3.62	3.59	3.60	26,665
08 Jul 16	3.57700 +0.02	3.64	3.58	3.64	4,186
07 Jul 16	3.56000 +0.00	3.60	3.50	3.58	3,498
06 Jul 16	3.55800 -0.04	3.60	3.50	3.52	26,627
05 Jul 16	3.59800 +0.05	3.60	3.41	3.55	75,211
04 Jul 16	3.55000 +0.06	3.55	3.50	3.50	32,521
01 Jul 16	3.49000 +0.04	3.49	3.45	3.45	12,952
30 Jun 16	3.45000 +0.00	3.45	3.40	3.45	52,787
29 Jun 16	3.45000 +0.00	3.47	3.45	3.45	11,181
28 Jun 16	3.45300 +0.00	3.45	3.45	3.45	613
27 Jun 16	3.45300 -0.12	3.45	3.45	3.45	2,377
24 Jun 16	3.56800 +0.03	3.57	3.41	3.52	40,389
23 Jun 16	3.54000 +0.00	3.54	3.48	3.50	17,268
22 Jun 16	3.53900 -0.01	3.55	3.54	3.55	3,090
21 Jun 16	3.55000 +0.03	3.55	3.55	3.55	5,472
20 Jun 16	3.52000 +0.02	3.61	3.52	3.61	37,273
17 Jun 16	3.50000 -0.01	3.52	3.44	3.44	5,510
16 Jun 16	3.50600 -0.04	3.53	3.50	3.53	9,250
15 Jun 16	3.54600 -0.03	3.60	3.50	3.55	3,832
14 Jun 16	3.57300 +0.00	3.57	3.51	3.55	5,390
13 Jun 16	3.57400 +0.04	3.57	3.57	3.57	1
10 Jun 16	3.53500 -0.02	3.55	3.50	3.53	10,500
09 Jun 16	3.56000 +0.11	3.63	3.41	3.50	79,393
08 Jun 16	3.45000 +0.05	3.49	3.40	3.40	11,844
07 Jun 16	3.40000 -0.04	3.50	3.33	3.44	21,593
06 Jun 16	3.44000 -0.14	3.57	3.44	3.57	16,579
03 Jun 16	3.58200 +0.00	3.58	3.44	3.49	2,699
02 Jun 16	3.58500 +0.14	3.59	3.44	3.50	4,162
01 Jun 16	3.44500 +0.00	3.59	3.44	3.59	6,327
31 May 16	3.44200 -0.04	3.44	3.44	3.44	1,120
30 May 16	3.47700 -0.02	3.51	3.44	3.50	7,232
27 May 16	3.49900 +0.06	3.55	3.44	3.50	9,926
26 May 16	3.44300 -0.04	3.58	3.44	3.58	2,323
25 May 16	3.48000 +0.03	3.52	3.44	3.52	8,298
24 May 16	3.44700 -0.05	3.58	3.45	3.55	14,070
23 May 16	3.50000 +0.06	3.54	3.47	3.47	20,130
20 May 16	3.44000 -0.01	3.45	3.44	3.44	7,021
19 May 16	3.45200 -0.02	3.52	3.43	3.50	54,196
18 May 16	3.47100 +0.00	3.53	3.47	3.47	9,793
17 May 16	3.47000 -0.03	3.57	3.47	3.50	22,421
13 May 16	3.50000 +0.03	3.58	3.47	3.58	6,541
12 May 16	3.47000 +0.00	3.57	3.47	3.57	811
11 May 16	3.47000 -0.03	3.51	3.47	3.51	6,175
10 May 16	3.50200 +0.00	3.58	3.50	3.57	20,894
09 May 16	3.50600 -0.01	3.60	3.51	3.60	9,317
06 May 16	3.52000 +0.02	3.58	3.52	3.58	5,100
04 May 16	3.50000 +0.00	3.60	3.50	3.51	4,477
03 May 16	3.50000 -0.01	3.58	3.50	3.58	1,250
02 May 16	3.51200 +0.02	3.56	3.49	3.50	15,219
29 Apr 16	3.49000 -0.08	3.58	3.45	3.58	38,740
28 Apr 16	3.56700 -0.01	3.60	3.54	3.58	10,904
27 Apr 16	3.58100 +0.01	3.58	3.55	3.55	10,046
26 Apr 16	3.56700 +0.00	3.64	3.52	3.58	45,968
25 Apr 16	3.57000 +0.02	3.58	3.51	3.58	13,624
22 Apr 16	3.55100 -0.02	3.64	3.55	3.57	42,358
21 Apr 16	3.57000 -0.08	3.73	3.57	3.73	13,263
20 Apr 16	3.65000 -0.04	3.68	3.60	3.63	20,172
19 Apr 16	3.69000 +0.09	3.74	3.55	3.60	43,222
18 Apr 16	3.60200 +0.02	3.63	3.58	3.60	4,066
15 Apr 16	3.58100 -0.07	3.70	3.57	3.70	13,914
14 Apr 16	3.65000 +0.00	3.70	3.58	3.65	53,531
13 Apr 16	3.65000 -0.02	3.70	3.64	3.70	12,653
12 Apr 16	3.66800 -0.18	3.86	3.67	3.86	41,980
11 Apr 16	3.85000 +0.00	3.95	3.72	3.85	31,569
08 Apr 16	3.85000 +0.00	4.00	3.69	3.88	124,470
07 Apr 16	3.85100 -0.05	3.91	3.85	3.91	3,429
06 Apr 16	3.90000 -0.02	3.98	3.86	3.98	7,805
05 Apr 16	3.92000 -0.08	4.06	3.87	4.06	10,385
04 Apr 16	3.99800 -0.08	4.27	4.00	4.08	85,652
01 Apr 16	4.08000 +0.14	4.09	3.98	4.00	102,847
31 Mar 16	3.94000 +0.04	4.00	3.93	3.97	70,224
30 Mar 16	3.90100 +0.02	4.00	3.86	3.87	51,671
29 Mar 16	3.88200 +0.01	3.99	3.84	3.85	111,342
24 Mar 16	3.86800 -0.02	3.90	3.85	3.85	9,374
23 Mar 16	3.89100 +0.02	3.98	3.88	3.88	58,141
22 Mar 16	3.86700 -0.02	3.88	3.85	3.88	9,088
21 Mar 16	3.89100 -0.01	3.99	3.87	3.90	63,855
18 Mar 16	3.90300 -0.03	3.97	3.86	3.93	55,447
17 Mar 16	3.93000 -0.01	4.01	3.93	3.99	55,532
16 Mar 16	3.94000 -0.03	3.98	3.94	3.95	58,391
15 Mar 16	3.97000 +0.02	3.99	3.91	3.95	93,713
14 Mar 16	3.95000 +0.03	4.00	3.90	3.90	119,120
11 Mar 16	3.92000 +0.12	3.95	3.77	3.78	103,887
10 Mar 16	3.80000 +0.00	3.85	3.78	3.78	19,172
09 Mar 16	3.80000 +0.00	3.80	3.75	3.80	6,994
08 Mar 16	3.80000 -0.05	3.87	3.80	3.85	42,203
07 Mar 16	3.85000 -0.05	3.90	3.81	3.81	28,248
04 Mar 16	3.89800 +0.10	3.90	3.81	3.83	22,673
03 Mar 16	3.80000 -0.05	3.90	3.73	3.84	16,043
02 Mar 16	3.85100 +0.04	3.92	3.83	3.87	74,069
01 Mar 16	3.81000 +0.12	3.92	3.78	3.84	87,717
29 Feb 16	3.68700 -0.19	3.85	3.69	3.80	26,819
26 Feb 16	3.87900 +0.08	3.88	3.88	3.88	100
25 Feb 16	3.80100 +0.04	3.90	3.80	3.86	50,551
24 Feb 16	3.76200 +0.01	3.87	3.76	3.76	4,581
23 Feb 16	3.75000 -0.07	3.90	3.75	3.88	47,500
22 Feb 16	3.82000 +0.07	3.90	3.75	3.76	66,972
19 Feb 16	3.75000 -0.05	3.90	3.74	3.85	60,986
18 Feb 16	3.80200 +0.15	3.90	3.68	3.75	41,477
17 Feb 16	3.64900 +0.20	3.72	3.30	3.48	65,693
16 Feb 16	3.44900 -0.03	3.48	3.45	3.48	27,219
15 Feb 16	3.48000 -0.02	3.49	3.35	3.49	42,783
12 Feb 16	3.49600 +0.10	3.50	3.20	3.40	111,457
11 Feb 16	3.40100 -0.12	3.63	3.40	3.63	7,678
10 Feb 16	3.52100 +0.01	3.63	3.52	3.52	5,096
09 Feb 16	3.51500 -0.09	3.74	3.33	3.55	25,140
08 Feb 16	3.61000 +0.01	3.61	3.61	3.61	3,562
05 Feb 16	3.60400 -0.09	3.75	3.51	3.62	30,690
04 Feb 16	3.69300 -0.09	3.78	3.56	3.70	15,892
03 Feb 16	3.78100 -0.02	3.78	3.70	3.71	5,919
02 Feb 16	3.79900 +0.00	3.93	3.80	3.80	5,425
01 Feb 16	3.79700 -0.03	3.83	3.67	3.83	14,991
29 Jan 16	3.83000 +0.00	3.93	3.83	3.93	7,487
28 Jan 16	3.83000 +0.02	3.90	3.80	3.81	61,736
27 Jan 16	3.80500 -0.02	3.83	3.81	3.81	29,921
26 Jan 16	3.83000 +0.02	3.85	3.77	3.77	59,272
25 Jan 16	3.81000 +0.02	3.81	3.81	3.81	10,000
22 Jan 16	3.78900 +0.14	3.79	3.67	3.78	7,486
21 Jan 16	3.65300 -0.04	3.79	3.52	3.65	55,018
20 Jan 16	3.69000 +0.06	3.80	3.50	3.64	24,367
19 Jan 16	3.63000 -0.17	3.95	3.63	3.80	54,974
18 Jan 16	3.79900 -0.10	3.95	3.80	3.90	8,017
15 Jan 16	3.89800 -0.10	4.00	3.80	4.00	30,302
14 Jan 16	3.99700 -0.03	4.03	3.70	3.91	74,079
13 Jan 16	4.02500 +0.10	4.08	3.91	4.04	103,365
12 Jan 16	3.92100 -0.03	4.09	3.90	3.95	45,424
11 Jan 16	3.95000 -0.05	4.05	3.85	3.89	81,816
08 Jan 16	4.00000 +0.05	4.18	3.90	3.95	103,154
07 Jan 16	3.95000 -0.13	4.20	3.82	4.03	132,105
06 Jan 16	4.07800 -0.17	4.20	3.98	4.20	26,651
05 Jan 16	4.25000 -0.08	4.30	4.17	4.30	24,404
04 Jan 16	4.33000 -0.10	4.43	4.17	4.30	36,819
30 Dec 15	4.42900 +0.05	4.59	4.31	4.38	156,914
29 Dec 15	4.38000 +0.17	4.39	4.05	4.20	361,148
28 Dec 15	4.21000 -0.01	4.23	4.00	4.15	520,237
23 Dec 15	4.22100 -0.17	4.29	4.00	4.19	40,791
22 Dec 15	4.39000 -0.11	4.48	4.25	4.48	23,819
21 Dec 15	4.50000 +0.26	4.50	4.08	4.15	49,098
18 Dec 15	4.24000 +0.34	4.43	4.05	4.05	252,506
17 Dec 15	3.90000 +0.25	4.05	3.65	3.65	174,610
16 Dec 15	3.65000 +0.19	3.65	3.37	3.40	63,070
15 Dec 15	3.46400 +0.06	3.46	3.40	3.42	64,344
14 Dec 15	3.40000 +0.00	3.40	3.38	3.40	92,418
11 Dec 15	3.40000 -0.20	3.65	3.14	3.65	18,430
10 Dec 15	3.59900 +0.10	3.63	3.35	3.62	34,278
09 Dec 15	3.50000 -0.12	3.80	3.50	3.74	10,792
08 Dec 15	3.62000 -0.24	3.82	3.62	3.79	3,913
07 Dec 15	3.86000 +0.00	3.86	3.86	3.86	4,192
04 Dec 15	3.86000 +0.14	3.87	3.71	3.87	4,613
03 Dec 15	3.72100 -0.22	3.94	3.72	3.94	4,050
02 Dec 15	3.94000 +0.14	3.94	3.82	3.82	1,077
01 Dec 15	3.80000 +0.05	3.82	3.79	3.82	2,825
30 Nov 15	3.75000 +0.05	3.93	3.75	3.75	785
27 Nov 15	3.70000 -0.16	3.80	3.41	3.80	26,228
26 Nov 15	3.86000 -0.12	3.99	3.80	3.90	8,714
25 Nov 15	3.98200 -0.01	3.98	3.81	3.81	2,120
24 Nov 15	3.98900 +0.00	3.99	3.81	3.81	271
23 Nov 15	3.99000 -0.05	3.99	3.99	3.99	500
19 Nov 15	4.03900 +0.20	4.04	3.98	3.98	9,977
18 Nov 15	3.84200 -0.16	3.89	3.84	3.89	500
17 Nov 15	3.99900 +0.00	4.00	3.80	3.80	3,250
16 Nov 15	3.99900 +0.00	4.00	3.90	3.90	2,049
13 Nov 15	4.00000 +0.22	4.00	3.72	3.72	16,230
12 Nov 15	3.78000 +0.12	3.80	3.72	3.72	6,294
11 Nov 15	3.66000 -0.19	3.85	3.63	3.63	8,063
10 Nov 15	3.84900 -0.13	3.98	3.68	3.98	2,791
09 Nov 15	3.97900 +0.00	3.98	3.98	3.98	100
06 Nov 15	3.98000 +0.00	3.98	3.98	3.98	100
05 Nov 15	3.97900 -0.13	4.00	3.90	4.00	776
04 Nov 15	4.10500 +0.06	4.11	4.11	4.11	300
03 Nov 15	4.04300 +0.14	4.04	3.84	3.95	18,258
02 Nov 15	3.90000 -0.10	4.05	3.78	4.05	15,967
30 Oct 15	4.00000 +0.10	4.00	4.00	4.00	1,100
29 Oct 15	3.90000 -0.30	4.12	3.85	4.12	27,335
28 Oct 15	4.19700 -0.11	4.33	4.13	4.20	44,960
27 Oct 15	4.31000 -0.07	4.31	4.25	4.25	3,600
26 Oct 15	4.38400 +0.05	4.38	4.33	4.33	3,500
23 Oct 15	4.33300 +0.01	4.40	4.33	4.33	17,318
22 Oct 15	4.32000 +0.02	4.34	4.29	4.29	15,221
21 Oct 15	4.30000 +0.10	4.30	4.29	4.29	9,069
20 Oct 15	4.20000 +0.21	4.20	4.05	4.15	50,723
19 Oct 15	3.99100 +0.00	4.20	3.99	4.10	23,012
16 Oct 15	3.99100 +0.00	4.10	3.99	4.10	10,459
15 Oct 15	3.99500 -0.01	4.00	3.41	3.91	60,200
14 Oct 15	4.00000 -0.10	4.09	4.00	4.09	2,430
13 Oct 15	4.09800 -0.05	4.11	4.00	4.11	8,258
12 Oct 15	4.15000 -0.16	4.32	4.15	4.15	616
09 Oct 15	4.30900 +0.18	4.32	4.31	4.32	140
08 Oct 15	4.13000 -0.19	4.16	4.13	4.16	821
07 Oct 15	4.31900 +0.02	4.32	4.20	4.25	2,200
06 Oct 15	4.30300 +0.23	4.30	4.20	4.20	22,179
05 Oct 15	4.07500 -0.12	4.19	4.07	4.19	2,806
02 Oct 15	4.19900 +0.07	4.34	4.20	4.34	2,460
01 Oct 15	4.13000 -0.14	4.13	4.13	4.13	1,435
30 Sep 15	4.27300 -0.11	4.27	4.12	4.19	5,134
28 Sep 15	4.37900 +0.02	4.38	4.38	4.38	590
25 Sep 15	4.35500 +0.14	4.36	4.19	4.19	23,278
22 Sep 15	4.22000 -0.16	4.26	4.22	4.26	1,021
21 Sep 15	4.37900 +0.00	4.38	4.25	4.38	1,668
18 Sep 15	4.38000 -0.01	4.39	4.28	4.39	2,087
17 Sep 15	4.39300 +0.04	4.40	4.39	4.40	100
16 Sep 15	4.35000 +0.01	4.40	4.35	4.40	310
15 Sep 15	4.33600 -0.06	4.35	4.26	4.30	862
14 Sep 15	4.39800 +0.05	4.40	4.20	4.32	1,929
11 Sep 15	4.34700 -0.05	4.35	4.25	4.25	3,300
10 Sep 15	4.39800 +0.00	4.40	4.25	4.25	300
09 Sep 15	4.40000 -0.01	4.40	4.30	4.30	173
03 Sep 15	4.40600 -0.02	4.47	4.28	4.47	3,454
02 Sep 15	4.42700 +0.03	4.47	4.25	4.25	3,440
01 Sep 15	4.40000 -0.09	4.40	4.24	4.30	1,671
28 Aug 15	4.49000 -0.01	4.49	4.34	4.39	1,372
27 Aug 15	4.50000 +0.02	4.50	4.48	4.48	1,166
26 Aug 15	4.48000 +0.18	4.48	4.20	4.20	2,023
25 Aug 15	4.30000 +0.15	4.35	4.00	4.00	28,730
24 Aug 15	4.15000 -0.37	4.48	3.95	4.10	20,434
21 Aug 15	4.52000 +0.12	4.60	4.52	4.60	279
20 Aug 15	4.39900 -0.40	4.65	4.31	4.65	13,812
19 Aug 15	4.80000 +0.32	4.80	4.60	4.60	5,569
18 Aug 15	4.48000 -0.14	4.60	4.48	4.60	8,323
17 Aug 15	4.62400 +0.07	4.80	4.54	4.54	15,162
14 Aug 15	4.55000 -0.13	4.65	4.40	4.65	38,488
13 Aug 15	4.68100 +0.16	4.74	4.68	4.71	4,123
12 Aug 15	4.52000 -0.30	4.70	4.50	4.70	12,750
11 Aug 15	4.82100 -0.03	4.82	4.82	4.82	1,000
10 Aug 15	4.84900 -0.05	4.95	4.85	4.90	13,291
07 Aug 15	4.89900 +0.05	4.90	4.88	4.90	10,000
06 Aug 15	4.85100 -0.05	4.90	4.85	4.89	4,753
05 Aug 15	4.90000 -0.10	4.95	4.90	4.95	1,380
04 Aug 15	5.00000 +0.15	5.10	4.93	5.00	19,013
03 Aug 15	4.85200 -0.24	5.09	4.85	4.99	11,894
31 Jul 15	5.09000 +0.08	5.09	4.99	5.00	11,525
30 Jul 15	5.00900 -0.02	5.03	4.99	4.99	3,927
29 Jul 15	5.03000 +0.05	5.04	4.99	5.00	11,011
28 Jul 15	4.98000 +0.03	4.99	4.96	4.96	3,711
27 Jul 15	4.95000 +0.10	4.96	4.95	4.95	10,793
23 Jul 15	4.85000 +0.01	4.85	4.85	4.85	862
22 Jul 15	4.84100 -0.11	4.95	4.84	4.95	819
21 Jul 15	4.95000 -0.03	4.96	4.95	4.95	9,031
20 Jul 15	4.97900 +0.03	5.09	4.95	4.95	4,670
17 Jul 15	4.95000 +0.00	4.98	4.95	4.97	10,044
16 Jul 15	4.95000 +0.01	5.01	4.90	4.95	28,498
15 Jul 15	4.93900 -0.03	4.95	4.86	4.95	2,326
14 Jul 15	4.97000 +0.05	4.97	4.70	4.70	312
13 Jul 15	4.92300 +0.17	4.92	4.85	4.85	4,738
10 Jul 15	4.75000 +0.08	4.81	4.65	4.81	2,369
09 Jul 15	4.66600 -0.04	4.72	4.67	4.72	2,523
08 Jul 15	4.70900 +0.00	4.77	4.67	4.70	2,303
07 Jul 15	4.71200 -0.04	4.94	4.70	4.70	4,175
06 Jul 15	4.75000 +0.05	4.75	4.69	4.69	1,760
03 Jul 15	4.70500 -0.05	4.80	4.70	4.80	1,569
02 Jul 15	4.75500 +0.01	4.88	4.76	4.78	18,083
01 Jul 15	4.74500 -0.01	4.78	4.66	4.70	10,571
30 Jun 15	4.75000 +0.01	4.75	4.70	4.70	12,337
29 Jun 15	4.74000 -0.06	4.75	4.32	4.60	21,208
26 Jun 15	4.80000 +0.15	4.80	4.65	4.68	188
25 Jun 15	4.65000 -0.20	4.96	4.65	4.96	3,250
24 Jun 15	4.85100 -0.12	5.04	4.82	4.97	18,954
23 Jun 15	4.97000 -0.03	5.00	4.90	4.90	5,948
22 Jun 15	4.99800 +0.06	5.00	4.85	4.93	3,720
19 Jun 15	4.94000 -0.06	5.00	4.90	4.91	19,663
18 Jun 15	4.99900 +0.11	5.00	4.91	4.93	7,685
17 Jun 15	4.89000 -0.18	5.00	4.86	5.00	7,047
16 Jun 15	5.06800 +0.12	5.07	4.88	4.90	11,416
15 Jun 15	4.94800 -0.24	5.16	4.95	5.16	4,988
12 Jun 15	5.18800 -0.12	5.30	4.70	5.30	141,349
11 Jun 15	5.30400 -0.40	5.72	5.30	5.65	20,723
10 Jun 15	5.70000 -0.04	5.76	5.60	5.76	13,091
09 Jun 15	5.74000 -0.10	5.80	5.74	5.79	3,870
08 Jun 15	5.83900 +0.00	5.84	5.79	5.79	22,134
05 Jun 15	5.84000 +0.04	5.85	5.75	5.80	16,429
04 Jun 15	5.79900 +0.10	5.80	5.78	5.78	6,494
03 Jun 15	5.70000 +0.15	5.78	5.65	5.65	16,346
02 Jun 15	5.55200 +0.05	5.70	5.45	5.45	27,435
01 Jun 15	5.50000 -0.09	5.51	5.35	5.50	13,707
29 May 15	5.58800 -0.09	5.60	5.45	5.60	10,807
28 May 15	5.68000 -0.04	5.77	5.68	5.77	7,079
27 May 15	5.71900 +0.22	5.72	5.50	5.50	13,554
26 May 15	5.50000 -0.37	5.86	5.31	5.85	36,604
22 May 15	5.87000 +0.01	6.00	5.80	5.80	5,991
21 May 15	5.86100 -0.09	5.86	5.77	5.85	23,902
20 May 15	5.95300 -0.05	6.00	5.95	6.00	22,170
19 May 15	5.99800 +0.01	6.00	5.65	5.96	29,897
18 May 15	5.99000 -0.06	6.10	5.95	6.00	19,527
15 May 15	6.04500 -0.19	6.29	5.85	6.28	42,423
14 May 15	6.24000 +0.05	6.28	6.15	6.19	9,872
13 May 15	6.19000 +0.35	6.20	5.90	5.90	42,075
12 May 15	5.83900 +0.04	5.95	5.65	5.80	36,296
11 May 15	5.79800 +0.16	5.82	5.50	5.63	30,213
08 May 15	5.63900 +0.34	5.64	5.30	5.30	14,185
07 May 15	5.30000 +0.12	5.30	5.29	5.29	7,735
06 May 15	5.18000 -0.06	5.30	5.04	5.24	30,878
05 May 15	5.24000 -0.04	5.30	5.21	5.30	15,615
04 May 15	5.27800 +0.23	5.40	5.12	5.12	31,966
30 Apr 15	5.05000 +0.07	5.50	4.90	4.92	42,556
29 Apr 15	4.98000 +0.33	5.05	4.74	4.74	34,084
28 Apr 15	4.65300 +0.15	4.75	4.49	4.59	22,193
27 Apr 15	4.50000 +0.22	4.50	4.14	4.22	55,777
24 Apr 15	4.28000 -0.02	4.30	4.23	4.30	3,321
23 Apr 15	4.30200 -0.09	4.40	4.30	4.40	3,036
22 Apr 15	4.39100 +0.00	4.42	4.34	4.42	3,224
21 Apr 15	4.39100 +0.06	4.43	4.30	4.34	19,942
20 Apr 15	4.33100 +0.08	4.40	4.33	4.39	8,247
17 Apr 15	4.25100 -0.05	4.49	4.25	4.40	34,986
16 Apr 15	4.30000 +0.04	4.38	4.25	4.29	21,229
15 Apr 15	4.26000 -0.07	4.26	4.13	4.26	21,156
14 Apr 15	4.33200 -0.02	4.33	4.25	4.31	3,444
13 Apr 15	4.35000 +0.03	4.44	4.32	4.40	42,122
10 Apr 15	4.31600 +0.22	4.34	4.08	4.08	22,138
09 Apr 15	4.09900 -0.04	4.10	4.00	4.01	20,745
08 Apr 15	4.14300 -0.06	4.20	4.00	4.20	20,758
07 Apr 15	4.20000 -0.02	4.28	4.17	4.17	13,997
02 Apr 15	4.22000 +0.07	4.25	4.00	4.06	48,527
01 Apr 15	4.14800 +0.12	4.18	3.96	4.04	28,783
31 Mar 15	4.02800 -0.24	4.16	3.80	4.16	169,147
30 Mar 15	4.27000 +0.07	4.27	4.19	4.21	35,124
27 Mar 15	4.20000 -0.13	4.30	4.20	4.30	26,302
26 Mar 15	4.33000 -0.06	4.35	4.13	4.35	37,004
25 Mar 15	4.39000 +0.14	4.42	4.30	4.30	6,516
24 Mar 15	4.25300 -0.29	4.65	4.21	4.51	105,269
23 Mar 15	4.54100 -0.11	4.70	4.13	4.58	135,953
20 Mar 15	4.65000 +0.24	5.00	4.46	4.60	80,016
19 Mar 15	4.40900 +0.46	4.99	3.96	3.96	138,136
18 Mar 15	3.95000 +0.29	3.99	3.70	3.70	177,215
17 Mar 15	3.66000 +0.11	3.67	3.56	3.60	26,712
16 Mar 15	3.55000 +0.35	3.80	3.20	3.20	167,307
13 Mar 15	3.20000 +0.15	3.26	3.00	3.00	40,498
12 Mar 15	3.04500 -0.04	3.08	2.86	3.08	69,553
11 Mar 15	3.09000 -0.06	3.11	3.03	3.08	32,684
10 Mar 15	3.15000 -0.03	3.20	3.09	3.16	15,938
09 Mar 15	3.17900 +0.01	3.18	3.10	3.18	6,906
06 Mar 15	3.17000 -0.01	3.17	3.05	3.09	48,917
05 Mar 15	3.17900 -0.02	3.23	3.05	3.20	49,732
04 Mar 15	3.20100 +0.08	3.27	3.15	3.20	26,627
03 Mar 15	3.12500 -0.06	3.22	3.12	3.20	17,068
02 Mar 15	3.18000 -0.12	3.24	3.10	3.20	56,609
27 Feb 15	3.29900 +0.15	3.45	3.11	3.16	51,997
26 Feb 15	3.14900 +0.29	3.15	2.90	2.90	69,504
25 Feb 15	2.86000 +0.18	2.90	2.70	2.70	40,399
24 Feb 15	2.68400 +0.20	2.72	2.48	2.48	69,652
23 Feb 15	2.48000 +0.08	2.50	2.39	2.46	48,707
20 Feb 15	2.40000 +0.05	2.40	2.37	2.37	27,930
19 Feb 15	2.34700 -0.03	2.38	2.28	2.33	34,613
18 Feb 15	2.37900 -0.02	2.38	2.38	2.38	4,867
17 Feb 15	2.39900 -0.08	2.48	2.32	2.39	20,302
16 Feb 15	2.47700 +0.28	2.48	2.15	2.15	54,101
13 Feb 15	2.20000 -0.11	2.35	2.12	2.24	62,134
12 Feb 15	2.31000 +0.31	2.31	2.05	2.05	57,169
11 Feb 15	2.00200 +0.00	2.02	1.90	1.90	274,325
10 Feb 15	1.99900 +0.01	2.00	1.93	1.97	77,300
09 Feb 15	1.98400 +0.05	1.99	1.94	1.95	7,430
06 Feb 15	1.93800 -0.09	2.10	1.94	2.07	195,357
05 Feb 15	2.02900 +0.01	2.05	1.93	2.00	40,024
04 Feb 15	2.02000 +0.02	2.03	1.99	2.03	44,387
03 Feb 15	2.00000 +0.03	2.05	1.95	1.95	62,890
02 Feb 15	1.97000 -0.02	2.05	1.97	2.05	4,723
30 Jan 15	1.99000 -0.01	2.00	1.85	2.00	65,380
29 Jan 15	2.00000 +0.11	2.00	1.89	1.89	165,048
28 Jan 15	1.88900 +0.00	1.89	1.80	1.81	11,051
27 Jan 15	1.89000 +0.08	1.89	1.89	1.89	400
26 Jan 15	1.81000 -0.09	1.89	1.81	1.89	14,500
23 Jan 15	1.90000 +0.06	1.90	1.89	1.89	9,628
22 Jan 15	1.84000 -0.06	1.89	1.84	1.89	17,922
21 Jan 15	1.89900 +0.00	1.90	1.86	1.86	200
20 Jan 15	1.89900 +0.00	1.90	1.90	1.90	14,100
19 Jan 15	1.89900 +0.00	1.90	1.90	1.90	5,176
16 Jan 15	1.90000 +0.00	1.94	1.90	1.94	16,492
15 Jan 15	1.90100 -0.04	1.90	1.90	1.90	7,744
14 Jan 15	1.94000 -0.05	1.99	1.92	1.94	22,799
13 Jan 15	1.98800 +0.00	1.99	1.93	1.95	9,722
12 Jan 15	1.98900 -0.01	1.99	1.99	1.99	300
09 Jan 15	2.00000 +0.01	2.00	1.99	1.99	7,918
08 Jan 15	1.99000 +0.00	2.00	1.99	1.99	10,696
07 Jan 15	1.99000 +0.00	2.00	1.99	2.00	2,280
06 Jan 15	1.99500 +0.00	2.00	1.80	2.00	38,649
05 Jan 15	1.99000 +0.14	1.99	1.85	1.85	39,410
02 Jan 15	1.84800 +0.05	1.85	1.80	1.80	1,600
30 Dec 14	1.80000 +0.05	1.80	1.70	1.75	40,715
29 Dec 14	1.74900 +0.00	1.75	1.73	1.74	10,145
23 Dec 14	1.74500 +0.01	1.75	1.69	1.69	27,917
22 Dec 14	1.73000 +0.01	1.73	1.63	1.65	29,141
19 Dec 14	1.72000 +0.02	1.72	1.60	1.68	54,211
18 Dec 14	1.70000 +0.13	1.70	1.57	1.57	51,517
17 Dec 14	1.57000 -0.01	1.57	1.55	1.55	3,999
15 Dec 14	1.58000 +0.02	1.58	1.57	1.57	12,552
12 Dec 14	1.55900 +0.06	1.56	1.51	1.55	15,696
11 Dec 14	1.50000 +0.06	1.50	1.48	1.48	25,282
10 Dec 14	1.44000 +0.16	1.44	1.27	1.27	31,835
09 Dec 14	1.27900 +0.00	1.28	1.22	1.28	7,900
08 Dec 14	1.28000 -0.07	1.31	1.28	1.31	8,198
05 Dec 14	1.35000 -0.03	1.38	1.35	1.38	2,480
04 Dec 14	1.38000 +0.00	1.38	1.38	1.38	30
03 Dec 14	1.38000 -0.02	1.38	1.38	1.38	1,163
02 Dec 14	1.40000 +0.00	1.40	1.36	1.36	1,217
01 Dec 14	1.40000 +0.00	1.45	1.39	1.45	31,546
28 Nov 14	1.40000 +0.00	1.40	1.40	1.40	5,500
26 Nov 14	1.40000 -0.04	1.42	1.39	1.39	12,560
24 Nov 14	1.43800 +0.07	1.45	1.35	1.37	20,086
21 Nov 14	1.37200 -0.07	1.37	1.37	1.37	600
20 Nov 14	1.44000 -0.01	1.44	1.40	1.40	2,550
19 Nov 14	1.44900 +0.01	1.45	1.37	1.37	399
18 Nov 14	1.44300 -0.04	1.44	1.40	1.42	10,962
17 Nov 14	1.48000 -0.08	1.56	1.48	1.56	14,570
14 Nov 14	1.56000 -0.02	1.58	1.56	1.58	3,902
13 Nov 14	1.57800 +0.00	1.58	1.58	1.58	970
12 Nov 14	1.57900 +0.07	1.58	1.44	1.51	19,516
11 Nov 14	1.51000 +0.01	1.55	1.50	1.50	20,970
10 Nov 14	1.50000 +0.00	1.50	1.50	1.50	6,600
07 Nov 14	1.50000 +0.00	1.50	1.50	1.50	250
06 Nov 14	1.49900 -0.09	1.53	1.42	1.53	5,518
04 Nov 14	1.58900 +0.10	1.59	1.44	1.44	4,025
03 Nov 14	1.49000 -0.11	1.51	1.47	1.49	7,893
31 Oct 14	1.60000 +0.00	1.60	1.60	1.60	110
30 Oct 14	1.60000 +0.01	1.60	1.56	1.56	706
29 Oct 14	1.59000 +0.00	1.60	1.59	1.60	4,000
28 Oct 14	1.58900 -0.06	1.61	1.54	1.60	17,811
27 Oct 14	1.65000 +0.00	1.65	1.65	1.65	256
24 Oct 14	1.65000 -0.02	1.69	1.65	1.69	200
23 Oct 14	1.67000 +0.07	1.69	1.60	1.60	11,275
22 Oct 14	1.60000 +0.00	1.60	1.55	1.55	3,946
21 Oct 14	1.60000 +0.00	1.60	1.57	1.57	4,947
20 Oct 14	1.60000 +0.00	1.60	1.60	1.60	25
17 Oct 14	1.59800 +0.02	1.60	1.60	1.60	1
16 Oct 14	1.57900 -0.05	1.61	1.49	1.61	3,954
15 Oct 14	1.62900 +0.00	1.66	1.54	1.63	13,444
14 Oct 14	1.63200 +0.14	1.63	1.49	1.49	17,246
13 Oct 14	1.48800 +0.02	1.52	1.41	1.48	47,817
10 Oct 14	1.47000 -0.13	1.58	1.26	1.58	216,673
09 Oct 14	1.60000 +0.00	1.60	1.58	1.58	10,722
08 Oct 14	1.60000 -0.05	1.61	1.60	1.61	22,495
07 Oct 14	1.65000 +0.00	1.65	1.62	1.65	4,602
06 Oct 14	1.65000 +0.01	1.65	1.62	1.64	10,191
02 Oct 14	1.64400 -0.06	1.64	1.64	1.64	1,000
01 Oct 14	1.70000 +0.02	1.70	1.70	1.70	200
30 Sep 14	1.68000 +0.05	1.68	1.61	1.65	8,421
29 Sep 14	1.63000 -0.02	1.67	1.63	1.65	5,063
26 Sep 14	1.65000 +0.05	1.65	1.64	1.64	22,246
25 Sep 14	1.60000 -0.05	1.60	1.58	1.60	6,144
24 Sep 14	1.64700 +0.00	1.66	1.62	1.62	6,600
23 Sep 14	1.64400 -0.04	1.67	1.56	1.66	158,234
22 Sep 14	1.68000 -0.03	1.74	1.65	1.74	36,851
19 Sep 14	1.70500 +0.00	1.71	1.68	1.68	9,935
18 Sep 14	1.70200 +0.00	1.72	1.68	1.69	13,863
17 Sep 14	1.69900 -0.05	1.78	1.63	1.70	42,119
16 Sep 14	1.75000 +0.10	1.75	1.51	1.67	79,394
15 Sep 14	1.65000 +0.17	1.65	1.50	1.50	84,594
12 Sep 14	1.48200 -0.02	1.53	1.48	1.50	36,686
10 Sep 14	1.50000 -0.01	1.50	1.45	1.45	8,368
09 Sep 14	1.50700 +0.04	1.51	1.45	1.45	35,538
08 Sep 14	1.47000 +0.05	1.47	1.45	1.45	19,844
05 Sep 14	1.42000 +0.04	1.45	1.31	1.38	88,739
04 Sep 14	1.37900 +0.03	1.38	1.35	1.35	5,596
03 Sep 14	1.35000 +0.01	1.37	1.34	1.34	12,146
02 Sep 14	1.33900 +0.04	1.34	1.29	1.29	9,112
01 Sep 14	1.29500 -0.05	1.34	1.25	1.34	42,250
29 Aug 14	1.34000 -0.04	1.34	1.33	1.33	22,000
28 Aug 14	1.37900 +0.03	1.38	1.31	1.31	1,287
27 Aug 14	1.35300 -0.04	1.38	1.35	1.38	15,032
26 Aug 14	1.38900 -0.01	1.39	1.35	1.38	54,300
25 Aug 14	1.39800 +0.00	1.40	1.35	1.35	33,981
22 Aug 14	1.40000 +0.00	1.40	1.40	1.40	485
21 Aug 14	1.39900 -0.02	1.40	1.35	1.35	4,746
20 Aug 14	1.42000 -0.02	1.42	1.42	1.42	500
19 Aug 14	1.44000 +0.04	1.44	1.42	1.42	1,411
18 Aug 14	1.40000 +0.09	1.44	1.30	1.30	27,447
15 Aug 14	1.31200 +0.00	1.32	1.30	1.32	7,462
14 Aug 14	1.31600 -0.01	1.36	1.27	1.32	24,352
13 Aug 14	1.32300 +0.00	1.32	1.32	1.32	2,300
12 Aug 14	1.31800 +0.00	1.32	1.27	1.32	1,300
11 Aug 14	1.32000 +0.02	1.36	1.31	1.31	1,200
08 Aug 14	1.30000 -0.06	1.30	1.27	1.27	5,096
07 Aug 14	1.36300 +0.04	1.36	1.28	1.28	16,938
06 Aug 14	1.31900 -0.04	1.36	1.26	1.36	16,813
05 Aug 14	1.36300 -0.01	1.37	1.31	1.37	3,679
04 Aug 14	1.36900 +0.00	1.37	1.29	1.32	34,425
01 Aug 14	1.37000 -0.07	1.48	1.34	1.44	16,078
31 Jul 14	1.43900 +0.08	1.44	1.40	1.40	2,260
30 Jul 14	1.35500 -0.04	1.40	1.35	1.36	29,147
29 Jul 14	1.40000 -0.01	1.43	1.36	1.40	87,488
28 Jul 14	1.41400 -0.04	1.41	1.40	1.40	100
25 Jul 14	1.45600 -0.02	1.49	1.45	1.45	17,508
23 Jul 14	1.48000 +0.00	1.48	1.48	1.48	1,000
22 Jul 14	1.48000 +0.01	1.48	1.43	1.43	2,492
21 Jul 14	1.47300 -0.01	1.47	1.45	1.45	1,746
18 Jul 14	1.48000 -0.04	1.48	1.45	1.45	5,508
17 Jul 14	1.51900 -0.02	1.52	1.45	1.49	8,751
16 Jul 14	1.54000 +0.04	1.55	1.52	1.52	20,076
15 Jul 14	1.50300 +0.03	1.52	1.45	1.45	5,817
14 Jul 14	1.47000 +0.00	1.47	1.47	1.47	2,086
11 Jul 14	1.47000 +0.03	1.47	1.47	1.47	700
10 Jul 14	1.44000 -0.08	1.47	1.40	1.46	31,144
09 Jul 14	1.52000 +0.02	1.52	1.50	1.50	18,753
08 Jul 14	1.49900 -0.03	1.50	1.46	1.46	1,600
07 Jul 14	1.52800 +0.05	1.53	1.53	1.53	300
04 Jul 14	1.48000 -0.04	1.52	1.48	1.48	10,315
03 Jul 14	1.52000 +0.00	1.54	1.51	1.53	6,000
02 Jul 14	1.51500 +0.03	1.53	1.50	1.50	12,242
01 Jul 14	1.48000 +0.08	1.48	1.40	1.40	72,243
30 Jun 14	1.40000 +0.00	1.45	1.40	1.41	21,000
27 Jun 14	1.40000 +0.00	1.44	1.37	1.40	16,737
26 Jun 14	1.40000 -0.03	1.45	1.37	1.40	82,683
25 Jun 14	1.42900 +0.10	1.43	1.33	1.34	47,720
23 Jun 14	1.32800 +0.02	1.33	1.30	1.30	2,039
20 Jun 14	1.31000 +0.04	1.34	1.30	1.30	16,723
19 Jun 14	1.26900 +0.02	1.27	1.25	1.25	750
18 Jun 14	1.25100 -0.05	1.25	1.25	1.25	1,587
17 Jun 14	1.30000 -0.04	1.30	1.25	1.29	11,258
16 Jun 14	1.33800 +0.02	1.34	1.32	1.32	15,135
13 Jun 14	1.31500 +0.00	1.32	1.29	1.29	2,078
12 Jun 14	1.31700 +0.00	1.32	1.30	1.30	1,654
11 Jun 14	1.32000 -0.02	1.34	1.27	1.29	12,106
10 Jun 14	1.33800 +0.00	1.34	1.28	1.28	695
09 Jun 14	1.33800 +0.03	1.34	1.29	1.29	3,367
06 Jun 14	1.31300 -0.02	1.34	1.29	1.31	7,746
05 Jun 14	1.32900 -0.02	1.34	1.29	1.30	5,605
04 Jun 14	1.34800 -0.03	1.39	1.34	1.39	1,671
03 Jun 14	1.37600 +0.00	1.38	1.30	1.35	14,795
02 Jun 14	1.38000 -0.02	1.40	1.36	1.37	11,240
30 May 14	1.39600 +0.02	1.40	1.31	1.32	13,705
29 May 14	1.37700 +0.01	1.38	1.31	1.35	7,556
28 May 14	1.36900 -0.01	1.38	1.35	1.37	5,215
27 May 14	1.38000 -0.02	1.38	1.38	1.38	6,740
26 May 14	1.39700 +0.02	1.40	1.35	1.38	12,096
23 May 14	1.38000 +0.01	1.38	1.32	1.37	9,896
22 May 14	1.37000 +0.02	1.40	1.28	1.28	42,212
21 May 14	1.34500 +0.05	1.35	1.30	1.30	2,792
20 May 14	1.30000 -0.01	1.30	1.26	1.26	18,050
19 May 14	1.31000 +0.06	1.31	1.25	1.30	24,601
16 May 14	1.24800 +0.00	1.28	1.25	1.25	52,834
15 May 14	1.24800 +0.01	1.25	1.20	1.24	11,500
14 May 14	1.23900 -0.05	1.30	1.18	1.30	20,450
13 May 14	1.29000 +0.00	1.29	1.22	1.23	12,273
12 May 14	1.29000 +0.00	1.29	1.23	1.24	15,690
09 May 14	1.29000 -0.01	1.29	1.28	1.29	15,000
08 May 14	1.30000 -0.05	1.34	1.25	1.34	52,090
07 May 14	1.34700 +0.00	1.35	1.25	1.35	84,057
06 May 14	1.34700 +0.14	1.35	1.20	1.25	84,375
05 May 14	1.20300 +0.01	1.20	1.20	1.20	15,447
02 May 14	1.19300 +0.03	1.20	1.17	1.20	11,184
30 Apr 14	1.16400 -0.03	1.20	1.13	1.20	19,889
29 Apr 14	1.19900 +0.05	1.21	1.15	1.16	42,374
28 Apr 14	1.14800 -0.03	1.18	1.10	1.18	61,198
25 Apr 14	1.17800 +0.08	1.20	1.15	1.17	48,327
24 Apr 14	1.10100 -0.06	1.17	1.10	1.17	61,636
23 Apr 14	1.16000 +0.00	1.17	1.10	1.15	25,030
22 Apr 14	1.15500 +0.00	1.17	1.15	1.17	10,486
17 Apr 14	1.16000 -0.01	1.17	1.16	1.17	2,495
16 Apr 14	1.17000 -0.02	1.18	1.12	1.17	60,540
15 Apr 14	1.18800 +0.02	1.20	1.15	1.18	9,935
14 Apr 14	1.17000 +0.09	1.19	1.08	1.08	33,738
11 Apr 14	1.07800 +0.01	1.15	1.00	1.00	62,940
10 Apr 14	1.06400 +0.03	1.06	1.00	1.01	51,543
08 Apr 14	1.02900 +0.00	1.03	0.98	0.98	250
07 Apr 14	1.02900 +0.00	1.03	1.03	1.03	500
04 Apr 14	1.03000 +0.01	1.03	1.03	1.03	300
03 Apr 14	1.01900 -0.05	1.03	0.98	1.03	17,370
02 Apr 14	1.06600 +0.10	1.07	0.96	0.97	88,553
01 Apr 14	0.96600 +0.00	0.97	0.95	0.97	7,992
31 Mar 14	0.96400 +0.00	0.96	0.93	0.94	7,604
28 Mar 14	0.96900 -0.01	0.97	0.97	0.97	100
27 Mar 14	0.97600 +0.03	0.98	0.94	0.95	3,957
26 Mar 14	0.95000 +0.01	0.98	0.95	0.98	492
25 Mar 14	0.93800 -0.02	0.98	0.94	0.98	6,219
24 Mar 14	0.95500 +0.00	0.98	0.93	0.98	11,721
21 Mar 14	0.96000 +0.00	0.96	0.94	0.94	3,005
19 Mar 14	0.95900 +0.00	0.96	0.94	0.96	1,500
18 Mar 14	0.95900 +0.00	0.96	0.96	0.96	2,995
17 Mar 14	0.96000 +0.00	0.96	0.96	0.96	1,995
14 Mar 14	0.95600 +0.00	0.96	0.93	0.93	1,380
13 Mar 14	0.95900 +0.00	0.98	0.96	0.98	550
12 Mar 14	0.96300 -0.01	0.96	0.94	0.94	4,312
11 Mar 14	0.97200 +0.02	0.97	0.97	0.97	500
10 Mar 14	0.95300 +0.02	0.97	0.95	0.97	685
07 Mar 14	0.93100 -0.04	0.98	0.93	0.93	8,523
06 Mar 14	0.97500 +0.01	0.98	0.98	0.98	107
05 Mar 14	0.96200 -0.01	0.96	0.92	0.92	900
04 Mar 14	0.96800 -0.01	0.97	0.93	0.93	4,000
03 Mar 14	0.97700 +0.01	0.98	0.93	0.95	8,929
28 Feb 14	0.97000 -0.01	0.98	0.94	0.98	13,850
27 Feb 14	0.97700 +0.00	0.98	0.94	0.94	1,150
26 Feb 14	0.97500 +0.00	0.98	0.94	0.94	7,250
25 Feb 14	0.97000 +0.02	0.97	0.94	0.97	2,315
24 Feb 14	0.95200 -0.02	0.97	0.95	0.97	600
21 Feb 14	0.97000 +0.01	0.97	0.96	0.97	6,300
20 Feb 14	0.95900 +0.01	0.98	0.95	0.95	38,512
19 Feb 14	0.95000 +0.00	0.95	0.95	0.95	11,760
18 Feb 14	0.95000 +0.00	0.98	0.93	0.93	19,013
17 Feb 14	0.94800 +0.00	0.95	0.92	0.92	2,615
13 Feb 14	0.95000 +0.00	0.98	0.95	0.98	14,153
12 Feb 14	0.94800 +0.00	0.95	0.95	0.95	150
11 Feb 14	0.94700 +0.05	0.95	0.90	0.91	10,452
10 Feb 14	0.90000 -0.02	0.91	0.90	0.91	1,603
07 Feb 14	0.92000 -0.03	0.92	0.92	0.92	400
05 Feb 14	0.94900 +0.02	0.95	0.93	0.93	2,120
04 Feb 14	0.92400 +0.04	0.94	0.92	0.94	2,000
03 Feb 14	0.88500 -0.06	0.91	0.88	0.91	11,800
31 Jan 14	0.94500 +0.00	0.95	0.91	0.95	1,742
30 Jan 14	0.94900 +0.02	0.98	0.93	0.93	50,465
29 Jan 14	0.93000 +0.00	0.93	0.93	0.93	1,810
28 Jan 14	0.93000 +0.00	0.93	0.90	0.90	950
27 Jan 14	0.93000 -0.01	0.96	0.93	0.96	3,490
24 Jan 14	0.94300 +0.01	0.95	0.90	0.93	46,437
23 Jan 14	0.93000 +0.00	0.93	0.93	0.93	750
22 Jan 14	0.93000 -0.02	0.95	0.91	0.91	19,025
21 Jan 14	0.94900 +0.00	0.98	0.95	0.95	18,220
20 Jan 14	0.95000 +0.10	0.95	0.86	0.86	43,492
17 Jan 14	0.85000 +0.00	0.87	0.83	0.85	37,818
16 Jan 14	0.85100 +0.00	0.86	0.85	0.86	5,400
15 Jan 14	0.85300 +0.01	0.85	0.84	0.85	43,589
14 Jan 14	0.84000 +0.00	0.85	0.80	0.85	5,975
13 Jan 14	0.84300 +0.04	0.84	0.80	0.80	6,380
10 Jan 14	0.79900 +0.00	0.80	0.75	0.75	480
09 Jan 14	0.79900 +0.03	0.80	0.80	0.80	500
08 Jan 14	0.76800 -0.02	0.82	0.77	0.82	6,487
07 Jan 14	0.78800 +0.03	0.79	0.74	0.77	10,641
06 Jan 14	0.75900 +0.00	0.83	0.75	0.80	23,669
03 Jan 14	0.76300 -0.01	0.78	0.76	0.78	30,167
02 Jan 14	0.77800 +0.01	0.78	0.75	0.76	4,077
30 Dec 13	0.77000 +0.00	0.78	0.75	0.78	31,198
27 Dec 13	0.77100 +0.00	0.80	0.74	0.75	14,411
23 Dec 13	0.77000 -0.01	0.79	0.74	0.75	18,200
20 Dec 13	0.78000 +0.02	0.78	0.71	0.71	45,219
19 Dec 13	0.75800 -0.01	0.77	0.71	0.77	106,366
18 Dec 13	0.76800 +0.00	0.77	0.75	0.75	4,066
17 Dec 13	0.76800 +0.01	0.77	0.73	0.73	5,000
16 Dec 13	0.76000 +0.00	0.76	0.71	0.71	10,400
13 Dec 13	0.76000 -0.01	0.76	0.71	0.75	84,900
12 Dec 13	0.77000 +0.00	0.77	0.74	0.77	30,510
11 Dec 13	0.77400 +0.01	0.77	0.75	0.77	12,500
10 Dec 13	0.76000 +0.00	0.77	0.74	0.76	34,371
09 Dec 13	0.75600 +0.06	0.76	0.71	0.71	18,241
06 Dec 13	0.70000 -0.05	0.75	0.70	0.71	12,030
05 Dec 13	0.75000 +0.05	0.75	0.66	0.68	33,685
04 Dec 13	0.70000 -0.02	0.71	0.70	0.71	43,900
03 Dec 13	0.72000 -0.01	0.76	0.72	0.76	58,540
02 Dec 13	0.73200 -0.04	0.78	0.73	0.78	32,153
29 Nov 13	0.76800 +0.00	0.77	0.77	0.77	100
28 Nov 13	0.76800 +0.02	0.78	0.70	0.74	73,985
27 Nov 13	0.74900 +0.00	0.75	0.75	0.75	12,190
26 Nov 13	0.75100 -0.03	0.77	0.75	0.77	900
25 Nov 13	0.77900 -0.01	0.79	0.75	0.79	5,691
22 Nov 13	0.78900 +0.00	0.79	0.75	0.79	90,000
21 Nov 13	0.78900 +0.04	0.79	0.74	0.78	63,250
20 Nov 13	0.75000 -0.04	0.75	0.75	0.75	11,000
19 Nov 13	0.79000 +0.00	0.79	0.79	0.79	250
18 Nov 13	0.78900 +0.00	0.79	0.79	0.79	250
14 Nov 13	0.78800 +0.01	0.79	0.73	0.73	4,320
13 Nov 13	0.77900 +0.01	0.78	0.78	0.78	290
12 Nov 13	0.77000 -0.03	0.79	0.73	0.78	6,290
11 Nov 13	0.79900 +0.01	0.80	0.75	0.76	21,165
08 Nov 13	0.78900 -0.01	0.79	0.73	0.73	1,000
07 Nov 13	0.79900 +0.06	0.80	0.75	0.77	13,410
06 Nov 13	0.74000 -0.02	0.77	0.74	0.76	30,000
05 Nov 13	0.75900 +0.06	0.76	0.70	0.70	88,579
04 Nov 13	0.69700 +0.04	0.70	0.69	0.69	7,813
01 Nov 13	0.66000 -0.01	0.66	0.65	0.65	72,644
31 Oct 13	0.67000 +0.02	0.70	0.67	0.70	8,909
30 Oct 13	0.65000 -0.04	0.67	0.62	0.64	94,644
29 Oct 13	0.69000 +0.01	0.70	0.66	0.70	24,997
28 Oct 13	0.67500 -0.02	0.68	0.68	0.68	10,000
25 Oct 13	0.69900 +0.01	0.70	0.66	0.69	15,090
24 Oct 13	0.68400 -0.01	0.69	0.63	0.68	4,830
23 Oct 13	0.69000 +0.00	0.69	0.63	0.63	9,096
22 Oct 13	0.69400 +0.01	0.69	0.69	0.69	120
21 Oct 13	0.68000 +0.00	0.68	0.68	0.68	297
18 Oct 13	0.68000 +0.00	0.68	0.68	0.68	737
17 Oct 13	0.68300 +0.06	0.68	0.62	0.67	16,002
16 Oct 13	0.62200 -0.06	0.62	0.62	0.62	4
15 Oct 13	0.68400 -0.01	0.68	0.68	0.68	100
14 Oct 13	0.69500 +0.00	0.69	0.65	0.69	15,600
11 Oct 13	0.69600 +0.02	0.70	0.63	0.63	11,760
10 Oct 13	0.67900 +0.00	0.68	0.68	0.68	574
09 Oct 13	0.67900 -0.01	0.68	0.65	0.65	1,574
08 Oct 13	0.69000 +0.00	0.69	0.69	0.69	1,000
07 Oct 13	0.68600 -0.01	0.69	0.69	0.69	900
04 Oct 13	0.69600 +0.00	0.70	0.70	0.70	18,000
03 Oct 13	0.69500 +0.01	0.69	0.65	0.65	2,278
01 Oct 13	0.68900 +0.02	0.71	0.67	0.67	3,105
30 Sep 13	0.66600 +0.00	0.67	0.67	0.67	100
27 Sep 13	0.66700 +0.02	0.67	0.65	0.65	15,498
26 Sep 13	0.65000 +0.00	0.65	0.61	0.65	11,302
24 Sep 13	0.64900 +0.00	0.65	0.65	0.65	140
23 Sep 13	0.64900 +0.00	0.65	0.65	0.65	100
20 Sep 13	0.64800 +0.01	0.65	0.60	0.64	2,501
19 Sep 13	0.64000 +0.00	0.64	0.64	0.64	2,000
18 Sep 13	0.63500 +0.02	0.65	0.59	0.60	23,401
17 Sep 13	0.61000 +0.00	0.61	0.61	0.61	1
16 Sep 13	0.60900 +0.01	0.61	0.61	0.61	299
13 Sep 13	0.60000 +0.00	0.61	0.57	0.61	1,800
12 Sep 13	0.60500 +0.00	0.61	0.60	0.60	10,800
11 Sep 13	0.61000 -0.06	0.61	0.61	0.61	8,799
10 Sep 13	0.66800 +0.00	0.67	0.61	0.61	12,310
09 Sep 13	0.66800 +0.00	0.67	0.67	0.67	100
06 Sep 13	0.66900 +0.00	0.67	0.67	0.67	900
05 Sep 13	0.66900 +0.00	0.67	0.67	0.67	1,150
04 Sep 13	0.66900 +0.00	0.67	0.67	0.67	500
03 Sep 13	0.66900 +0.02	0.67	0.65	0.65	10,000
02 Sep 13	0.64900 +0.00	0.65	0.58	0.65	9,900
30 Aug 13	0.65000 -0.04	0.65	0.65	0.65	100
29 Aug 13	0.68900 +0.00	0.69	0.65	0.69	22,453
28 Aug 13	0.68900 +0.02	0.69	0.69	0.69	200
27 Aug 13	0.67000 -0.02	0.69	0.66	0.67	4,700
26 Aug 13	0.69000 -0.01	0.69	0.69	0.69	501
23 Aug 13	0.70000 +0.00	0.70	0.66	0.70	3,476
22 Aug 13	0.70000 +0.00	0.74	0.65	0.74	16,564
21 Aug 13	0.70000 -0.04	0.70	0.70	0.70	1,040
20 Aug 13	0.74000 +0.04	0.74	0.74	0.74	1,050
19 Aug 13	0.70000 +0.00	0.70	0.61	0.61	8,055
16 Aug 13	0.70500 -0.02	0.70	0.69	0.69	3,755
15 Aug 13	0.72800 -0.02	0.74	0.65	0.70	25,047
14 Aug 13	0.75000 +0.00	0.79	0.75	0.75	2,371
13 Aug 13	0.75000 -0.04	0.75	0.70	0.72	6,229
12 Aug 13	0.79000 +0.00	0.79	0.79	0.79	900
09 Aug 13	0.78700 +0.09	0.79	0.75	0.75	2,700
08 Aug 13	0.70000 -0.04	0.70	0.70	0.70	735
07 Aug 13	0.74000 +0.01	0.74	0.73	0.73	2,000
06 Aug 13	0.73000 -0.01	0.73	0.73	0.73	100
05 Aug 13	0.74000 +0.00	0.74	0.74	0.74	100
02 Aug 13	0.74000 +0.00	0.74	0.74	0.74	300
01 Aug 13	0.74000 +0.02	0.75	0.72	0.72	3,900
31 Jul 13	0.72000 +0.00	0.72	0.72	0.72	300
30 Jul 13	0.72000 +0.00	0.72	0.72	0.72	300
29 Jul 13	0.72000 +0.00	0.73	0.72	0.73	400
26 Jul 13	0.72000 +0.00	0.72	0.70	0.70	500
25 Jul 13	0.72000 -0.01	0.72	0.72	0.72	2,300
23 Jul 13	0.73400 -0.01	0.73	0.61	0.61	13,125
22 Jul 13	0.74500 -0.01	0.75	0.74	0.75	9,800
19 Jul 13	0.76000 +0.00	0.76	0.76	0.76	100
18 Jul 13	0.76000 +0.01	0.76	0.76	0.76	50
17 Jul 13	0.75400 -0.02	0.77	0.70	0.77	15,450
16 Jul 13	0.77000 -0.02	0.77	0.73	0.73	4,000
15 Jul 13	0.79000 +0.00	0.79	0.79	0.79	300
12 Jul 13	0.79000 +0.00	0.79	0.72	0.75	20,200
11 Jul 13	0.79200 +0.00	0.79	0.75	0.79	830
10 Jul 13	0.79300 +0.00	0.79	0.79	0.79	100
09 Jul 13	0.79000 +0.00	0.79	0.74	0.79	6,298
08 Jul 13	0.79300 +0.00	0.79	0.79	0.79	100
05 Jul 13	0.79200 +0.02	0.79	0.77	0.77	200
04 Jul 13	0.76900 +0.02	0.77	0.77	0.77	5,400
03 Jul 13	0.75000 +0.03	0.80	0.66	0.72	111,847
02 Jul 13	0.72000 +0.00	0.72	0.72	0.72	100
01 Jul 13	0.72000 +0.02	0.79	0.68	0.79	6,720
28 Jun 13	0.69800 +0.00	0.70	0.65	0.65	4,100
27 Jun 13	0.69900 +0.00	0.70	0.70	0.70	950
26 Jun 13	0.70000 +0.00	0.70	0.65	0.65	2,900
25 Jun 13	0.70000 +0.00	0.70	0.70	0.70	100
24 Jun 13	0.69500 +0.00	0.70	0.69	0.70	10,372
21 Jun 13	0.69800 +0.00	0.70	0.70	0.70	3,100
20 Jun 13	0.70000 +0.08	0.70	0.55	0.63	6,100
19 Jun 13	0.62000 -0.03	0.62	0.59	0.59	6,300
18 Jun 13	0.64800 -0.01	0.68	0.60	0.68	4,100
17 Jun 13	0.65900 -0.04	0.73	0.61	0.70	55,800
14 Jun 13	0.70000 +0.08	0.70	0.62	0.62	32,585
13 Jun 13	0.62000 +0.03	0.62	0.62	0.62	100
12 Jun 13	0.59000 +0.00	0.59	0.59	0.59	4,000
11 Jun 13	0.59000 +0.00	0.59	0.59	0.59	100
10 Jun 13	0.59000 +0.06	0.59	0.59	0.59	200
07 Jun 13	0.53000 -0.06	0.58	0.53	0.53	1,377
06 Jun 13	0.59000 +0.00	0.59	0.58	0.59	1,400
05 Jun 13	0.59000 +0.00	0.59	0.59	0.59	100
04 Jun 13	0.58900 +0.00	0.59	0.59	0.59	100
03 Jun 13	0.59000 -0.01	0.59	0.59	0.59	120
31 May 13	0.59500 +0.00	0.60	0.60	0.60	99
30 May 13	0.59500 +0.00	0.60	0.51	0.60	3,311
29 May 13	0.59500 +0.00	0.60	0.60	0.60	100
27 May 13	0.59500 +0.00	0.60	0.60	0.60	100
24 May 13	0.59900 +0.00	0.60	0.60	0.60	100
23 May 13	0.59900 +0.00	0.60	0.53	0.59	6,300
21 May 13	0.59800 +0.00	0.60	0.60	0.60	100
20 May 13	0.59700 +0.00	0.60	0.53	0.60	9,755
17 May 13	0.59900 +0.00	0.60	0.56	0.60	12,014
16 May 13	0.60000 +0.00	0.60	0.60	0.60	200
15 May 13	0.60000 +0.00	0.60	0.59	0.59	4,179
14 May 13	0.60000 +0.01	0.60	0.60	0.60	200
13 May 13	0.59000 +0.04	0.70	0.55	0.55	40,845
10 May 13	0.55400 +0.00	0.55	0.55	0.55	100
09 May 13	0.55300 +0.00	0.55	0.55	0.55	200
08 May 13	0.55400 +0.00	0.55	0.50	0.52	7,210
07 May 13	0.55500 +0.00	0.56	0.56	0.56	50
06 May 13	0.55300 +0.00	0.55	0.55	0.55	100
03 May 13	0.55500 +0.00	0.56	0.51	0.51	5,100
02 May 13	0.55500 +0.01	0.60	0.53	0.55	21,066
30 Apr 13	0.54000 +0.00	0.55	0.51	0.55	800
29 Apr 13	0.54000 +0.00	0.54	0.50	0.50	11,063
26 Apr 13	0.54500 +0.00	0.55	0.49	0.55	300
25 Apr 13	0.54900 +0.01	0.55	0.54	0.55	5,200
24 Apr 13	0.53500 -0.01	0.54	0.50	0.50	2,100
23 Apr 13	0.55000 +0.00	0.55	0.55	0.55	100
22 Apr 13	0.55000 +0.00	0.55	0.55	0.55	80
19 Apr 13	0.55000 -0.02	0.55	0.49	0.49	7,080
18 Apr 13	0.56900 +0.01	0.57	0.57	0.57	100
17 Apr 13	0.56000 +0.00	0.56	0.50	0.50	5,120
16 Apr 13	0.56000 -0.01	0.56	0.51	0.51	500
15 Apr 13	0.56900 +0.00	0.57	0.54	0.56	6,200
12 Apr 13	0.56500 -0.01	0.57	0.46	0.50	28,030
11 Apr 13	0.58000 +0.03	0.58	0.48	0.55	46,300
10 Apr 13	0.54900 -0.07	0.61	0.45	0.55	129,151
09 Apr 13	0.61700 +0.02	0.62	0.62	0.62	100
08 Apr 13	0.59700 -0.02	0.62	0.58	0.62	8,580
05 Apr 13	0.61800 +0.02	0.62	0.62	0.62	100
04 Apr 13	0.59900 +0.01	0.62	0.52	0.62	191,620
03 Apr 13	0.59000 -0.04	0.59	0.59	0.59	10,650
02 Apr 13	0.63000 +0.00	0.63	0.63	0.63	250
28 Mar 13	0.63000 -0.01	0.63	0.55	0.58	41,150
27 Mar 13	0.63800 +0.01	0.65	0.60	0.62	4,480
26 Mar 13	0.63000 +0.03	0.63	0.60	0.60	37,400
25 Mar 13	0.60000 +0.00	0.65	0.60	0.65	9,335
22 Mar 13	0.60000 +0.00	0.64	0.56	0.60	88,632
21 Mar 13	0.59900 +0.07	0.60	0.50	0.52	137,684
20 Mar 13	0.52700 +0.03	0.53	0.49	0.50	16,461
19 Mar 13	0.50000 +0.09	0.53	0.43	0.45	26,629
18 Mar 13	0.41400 +0.00	0.47	0.41	0.43	456,050
15 Mar 13	0.41300 -0.03	0.44	0.41	0.44	12,250
14 Mar 13	0.44000 +0.00	0.44	0.43	0.43	13,100
13 Mar 13	0.44000 +0.04	0.44	0.39	0.39	1,600
12 Mar 13	0.40000 +0.00	0.40	0.40	0.40	50,000
11 Mar 13	0.40000 +0.00	0.45	0.40	0.40	109,410
08 Mar 13	0.40000 -0.06	0.50	0.37	0.50	45,424
07 Mar 13	0.45900 +0.10	0.46	0.37	0.37	78,751
06 Mar 13	0.36000 +0.02	0.38	0.34	0.35	17,184
05 Mar 13	0.34000 -0.02	0.42	0.34	0.38	36,021
04 Mar 13	0.35900 +0.03	0.38	0.31	0.31	25,937
01 Mar 13	0.32500 +0.03	0.38	0.30	0.31	63,261
28 Feb 13	0.29500 +0.01	0.29	0.26	0.26	2,250
27 Feb 13	0.28000 -0.03	0.28	0.28	0.28	1,500
26 Feb 13	0.31000 +0.03	0.31	0.31	0.31	1,438
25 Feb 13	0.28000 -0.03	0.31	0.28	0.31	5,175
22 Feb 13	0.30900 +0.04	0.31	0.27	0.27	5,699
21 Feb 13	0.26800 -0.01	0.27	0.27	0.27	15
20 Feb 13	0.27500 -0.03	0.28	0.28	0.28	5
19 Feb 13	0.30900 +0.05	0.31	0.30	0.31	7,505
15 Feb 13	0.26000 -0.05	0.26	0.26	0.26	2,500
14 Feb 13	0.30700 -0.01	0.31	0.26	0.31	868
12 Feb 13	0.32000 +0.01	0.32	0.32	0.32	10,000
11 Feb 13	0.30900 +0.04	0.31	0.26	0.26	7,550
08 Feb 13	0.27000 -0.05	0.27	0.27	0.27	100
07 Feb 13	0.31700 +0.04	0.32	0.30	0.30	700
06 Feb 13	0.28000 +0.03	0.32	0.26	0.28	19,898
05 Feb 13	0.24800 +0.00	0.25	0.25	0.25	10,000
31 Jan 13	0.24800 +0.01	0.25	0.25	0.25	14,300
30 Jan 13	0.24000 -0.04	0.25	0.24	0.24	10,000
29 Jan 13	0.27800 +0.00	0.28	0.25	0.28	10,200
28 Jan 13	0.28000 +0.00	0.28	0.25	0.28	600
25 Jan 13	0.28000 +0.03	0.28	0.28	0.28	100
24 Jan 13	0.24600 -0.02	0.31	0.25	0.27	4,800
23 Jan 13	0.26600 -0.01	0.28	0.26	0.26	21,983
22 Jan 13	0.28000 -0.03	0.28	0.26	0.26	5,500
21 Jan 13	0.31000 -0.02	0.31	0.31	0.31	650
18 Jan 13	0.33000 +0.05	0.34	0.28	0.28	11,750
17 Jan 13	0.27900 +0.00	0.28	0.28	0.28	100
15 Jan 13	0.28200 +0.00	0.28	0.24	0.24	7,060
14 Jan 13	0.28000 +0.05	0.28	0.28	0.28	86
11 Jan 13	0.23200 -0.05	0.23	0.23	0.23	3,000
10 Jan 13	0.27900 +0.00	0.28	0.24	0.24	800
09 Jan 13	0.28000 +0.00	0.28	0.24	0.28	14,162
08 Jan 13	0.28500 +0.03	0.28	0.25	0.26	7,100
07 Jan 13	0.25000 -0.03	0.25	0.24	0.25	7,564
03 Jan 13	0.27500 +0.04	0.28	0.26	0.26	6,367
02 Jan 13	0.23500 -0.02	0.23	0.22	0.22	3,460
28 Dec 12	0.25000 +0.00	0.25	0.24	0.25	10,518
27 Dec 12	0.25000 +0.00	0.25	0.25	0.25	8,500
21 Dec 12	0.25500 +0.00	0.26	0.25	0.26	8,000
20 Dec 12	0.25500 -0.02	0.25	0.25	0.25	8,821
19 Dec 12	0.27900 +0.02	0.28	0.24	0.27	36,724
18 Dec 12	0.26000 +0.01	0.27	0.22	0.25	15,003
17 Dec 12	0.24900 -0.01	0.25	0.25	0.25	2,561
14 Dec 12	0.26000 +0.01	0.26	0.21	0.26	45,331
13 Dec 12	0.25000 +0.01	0.25	0.24	0.24	6,700
12 Dec 12	0.24000 -0.06	0.27	0.24	0.27	14,400
11 Dec 12	0.30000 +0.05	0.30	0.25	0.25	801
10 Dec 12	0.25000 -0.05	0.27	0.25	0.27	2,459
07 Dec 12	0.30100 +0.00	0.30	0.30	0.30	4,000
05 Dec 12	0.30600 +0.03	0.31	0.31	0.31	141
04 Dec 12	0.27800 +0.02	0.28	0.25	0.25	17,000
03 Dec 12	0.25500 +0.02	0.25	0.20	0.23	28,501
30 Nov 12	0.24000 -0.02	0.30	0.24	0.30	39,160
29 Nov 12	0.26100 -0.01	0.26	0.26	0.26	4,850
28 Nov 12	0.27000 -0.05	0.27	0.27	0.27	5,000
27 Nov 12	0.31700 +0.00	0.32	0.32	0.32	100
26 Nov 12	0.31700 +0.00	0.32	0.27	0.32	5,337
23 Nov 12	0.31700 +0.02	0.32	0.30	0.30	3,740
22 Nov 12	0.30000 +0.00	0.30	0.30	0.30	410
21 Nov 12	0.29900 +0.00	0.30	0.30	0.30	100
20 Nov 12	0.29900 +0.01	0.30	0.30	0.30	100
19 Nov 12	0.29200 -0.01	0.30	0.26	0.30	2,752
16 Nov 12	0.29900 +0.00	0.30	0.30	0.30	100
15 Nov 12	0.30000 +0.01	0.30	0.30	0.30	103
14 Nov 12	0.28600 -0.03	0.30	0.27	0.27	9,108
13 Nov 12	0.31700 +0.02	0.32	0.27	0.32	1,495
12 Nov 12	0.30000 +0.02	0.30	0.30	0.30	795
09 Nov 12	0.28000 -0.01	0.28	0.28	0.28	4,000
08 Nov 12	0.29000 +0.00	0.29	0.29	0.29	2,000
07 Nov 12	0.29000 -0.04	0.29	0.29	0.29	35,000
06 Nov 12	0.33000 -0.02	0.33	0.33	0.33	2,000
05 Nov 12	0.35000 +0.05	0.35	0.30	0.30	25,000
02 Nov 12	0.30000 +0.00	0.30	0.30	0.30	15,000
01 Nov 12	0.29900 -0.03	0.30	0.30	0.30	23,750
31 Oct 12	0.33000 +0.00	0.33	0.33	0.33	200
30 Oct 12	0.33000 +0.00	0.33	0.29	0.29	4,200
29 Oct 12	0.33000 +0.03	0.33	0.33	0.33	200
26 Oct 12	0.30000 +0.03	0.30	0.27	0.27	7,350
25 Oct 12	0.27400 -0.04	0.32	0.27	0.32	12,467
24 Oct 12	0.31000 +0.02	0.31	0.31	0.31	2,000
23 Oct 12	0.29000 -0.05	0.34	0.29	0.34	21,282
22 Oct 12	0.33800 +0.01	0.34	0.33	0.34	420
19 Oct 12	0.32900 +0.03	0.35	0.30	0.35	17,099
18 Oct 12	0.30300 -0.04	0.35	0.30	0.35	2,761
17 Oct 12	0.34500 -0.01	0.35	0.34	0.35	10,559
16 Oct 12	0.35700 +0.00	0.36	0.36	0.36	100
15 Oct 12	0.35900 +0.00	0.36	0.36	0.36	140
12 Oct 12	0.36000 +0.02	0.36	0.34	0.34	1,100
11 Oct 12	0.34000 +0.01	0.34	0.34	0.34	100
10 Oct 12	0.33300 -0.04	0.33	0.30	0.32	35,305
09 Oct 12	0.37000 +0.00	0.38	0.35	0.37	5,950
08 Oct 12	0.37000 +0.00	0.39	0.34	0.37	8,825
05 Oct 12	0.37400 +0.00	0.37	0.37	0.37	100
04 Oct 12	0.37400 -0.01	0.38	0.37	0.38	3,100
03 Oct 12	0.38000 +0.00	0.38	0.38	0.38	100
02 Oct 12	0.38000 -0.01	0.39	0.38	0.39	12,725
01 Oct 12	0.39000 +0.01	0.39	0.39	0.39	100
28 Sep 12	0.37900 +0.00	0.38	0.38	0.38	100
27 Sep 12	0.37900 +0.00	0.38	0.36	0.36	500
26 Sep 12	0.37900 +0.00	0.38	0.38	0.38	100
25 Sep 12	0.37900 +0.00	0.38	0.34	0.38	4,400
24 Sep 12	0.38000 +0.00	0.38	0.38	0.38	100
21 Sep 12	0.38000 +0.00	0.38	0.38	0.38	100
20 Sep 12	0.38000 +0.00	0.38	0.38	0.38	1,140
19 Sep 12	0.37500 +0.00	0.38	0.35	0.35	1,100
18 Sep 12	0.37000 -0.06	0.42	0.37	0.42	7,000
17 Sep 12	0.43000 +0.00	0.43	0.38	0.43	2,812
14 Sep 12	0.43000 +0.11	0.45	0.34	0.34	21,448
13 Sep 12	0.32000 -0.04	0.39	0.32	0.37	25,782
12 Sep 12	0.36000 +0.00	0.36	0.36	0.36	100
11 Sep 12	0.36000 +0.00	0.36	0.36	0.36	186
10 Sep 12	0.35900 +0.02	0.37	0.34	0.34	4,095
07 Sep 12	0.34000 +0.02	0.34	0.34	0.34	2,000
06 Sep 12	0.32000 +0.01	0.34	0.32	0.34	7,224
05 Sep 12	0.31300 -0.01	0.32	0.30	0.32	4,600
04 Sep 12	0.32100 -0.03	0.39	0.32	0.39	9,174
03 Sep 12	0.35000 -0.04	0.39	0.35	0.39	8,431
31 Aug 12	0.39000 +0.00	0.39	0.39	0.39	108
30 Aug 12	0.39000 +0.01	0.39	0.39	0.39	100
29 Aug 12	0.38000 -0.01	0.39	0.34	0.39	9,931
28 Aug 12	0.39000 -0.03	0.39	0.33	0.37	26,684
27 Aug 12	0.42000 +0.00	0.42	0.37	0.42	29,452
24 Aug 12	0.42000 +0.07	0.58	0.42	0.52	110,015
23 Aug 12	0.35000 +0.00	0.38	0.35	0.35	17,743
22 Aug 12	0.35300 +0.00	0.35	0.35	0.35	1,069
21 Aug 12	0.35000 +0.05	0.35	0.30	0.30	17,901
20 Aug 12	0.30200 -0.05	0.35	0.30	0.35	1,999
17 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
16 Aug 12	0.35300 +0.00	0.35	0.35	0.35	100
15 Aug 12	0.35300 +0.00	0.35	0.35	0.35	100
14 Aug 12	0.35000 +0.00	0.35	0.35	0.35	3,000
13 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
10 Aug 12	0.34900 +0.00	0.35	0.35	0.35	198
09 Aug 12	0.34900 +0.00	0.35	0.32	0.32	2,198
08 Aug 12	0.35000 +0.00	0.35	0.35	0.35	200
07 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
06 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
03 Aug 12	0.35000 +0.00	0.35	0.35	0.35	400
02 Aug 12	0.35000 +0.03	0.35	0.35	0.35	2,000
01 Aug 12	0.32000 +0.02	0.32	0.32	0.32	2,000
31 Jul 12	0.30000 +0.00	0.30	0.28	0.28	5,270
30 Jul 12	0.30000 +0.03	0.30	0.30	0.30	100
27 Jul 12	0.27000 +0.00	0.27	0.27	0.27	21,070
26 Jul 12	0.27300 -0.06	0.33	0.27	0.33	92,502
25 Jul 12	0.33300 +0.03	0.33	0.28	0.28	1,236
24 Jul 12	0.30000 +0.01	0.39	0.26	0.26	70,637
23 Jul 12	0.28600 -0.11	0.40	0.29	0.40	10,600
20 Jul 12	0.39800 +0.00	0.40	0.35	0.40	880
19 Jul 12	0.39800 +0.00	0.40	0.37	0.40	24,500
18 Jul 12	0.39800 +0.00	0.40	0.40	0.40	70
17 Jul 12	0.39800 +0.00	0.40	0.40	0.40	926
16 Jul 12	0.39800 +0.00	0.40	0.40	0.40	74
13 Jul 12	0.39800 +0.12	0.40	0.35	0.35	3,524
12 Jul 12	0.28300 -0.05	0.33	0.28	0.33	350
11 Jul 12	0.33000 -0.02	0.34	0.33	0.34	4,350
10 Jul 12	0.35300 +0.10	0.35	0.25	0.25	22,500
09 Jul 12	0.25000 -0.01	0.30	0.25	0.25	132,361
06 Jul 12	0.25800 +0.03	0.26	0.23	0.23	6,866
05 Jul 12	0.23000 -0.02	0.30	0.23	0.25	34,633
04 Jul 12	0.24900 +0.00	0.29	0.23	0.25	38,062
03 Jul 12	0.25000 -0.04	0.30	0.25	0.30	55,575
02 Jul 12	0.28900 -0.04	0.32	0.29	0.32	200
29 Jun 12	0.33000 +0.03	0.33	0.33	0.33	100
28 Jun 12	0.30000 +0.00	0.30	0.30	0.30	100
27 Jun 12	0.30000 -0.06	0.30	0.30	0.30	28,323
26 Jun 12	0.36000 -0.01	0.36	0.36	0.36	100
25 Jun 12	0.36900 +0.00	0.37	0.37	0.37	100
22 Jun 12	0.36800 +0.00	0.37	0.37	0.37	100
21 Jun 12	0.36900 +0.00	0.37	0.37	0.37	50
20 Jun 12	0.37000 -0.02	0.40	0.31	0.40	21,950
19 Jun 12	0.38900 +0.00	0.39	0.39	0.39	100
18 Jun 12	0.38900 +0.00	0.39	0.39	0.39	50
15 Jun 12	0.38400 +0.01	0.38	0.34	0.34	12,318
14 Jun 12	0.37000 +0.03	0.40	0.36	0.40	6,282
13 Jun 12	0.34000 -0.10	0.40	0.34	0.40	3,580
12 Jun 12	0.44000 -0.01	0.45	0.44	0.45	200
11 Jun 12	0.45000 +0.00	0.45	0.45	0.45	80
08 Jun 12	0.45000 -0.01	0.45	0.40	0.40	300
07 Jun 12	0.46000 +0.02	0.46	0.45	0.45	400
06 Jun 12	0.44400 -0.04	0.46	0.44	0.46	1,540
05 Jun 12	0.48000 +0.03	0.49	0.45	0.45	3,080
04 Jun 12	0.45000 -0.08	0.48	0.45	0.48	2,870
01 Jun 12	0.53000 +0.04	0.53	0.49	0.49	6,800
31 May 12	0.48500 -0.01	0.49	0.49	0.49	300
30 May 12	0.50000 -0.04	0.53	0.50	0.53	2,100
29 May 12	0.54000 -0.01	0.54	0.54	0.54	160
28 May 12	0.54900 +0.00	0.55	0.55	0.55	20
25 May 12	0.54900 +0.01	0.55	0.50	0.54	2,300
24 May 12	0.54000 +0.00	0.54	0.54	0.54	100
23 May 12	0.54000 +0.00	0.54	0.54	0.54	100
22 May 12	0.54000 -0.01	0.54	0.54	0.54	100
21 May 12	0.54900 +0.00	0.55	0.55	0.55	100
18 May 12	0.54900 +0.05	0.55	0.55	0.55	110
17 May 12	0.50000 -0.03	0.53	0.50	0.53	4,010
16 May 12	0.53000 +0.00	0.53	0.53	0.53	100
15 May 12	0.53000 -0.02	0.55	0.50	0.55	22,900
14 May 12	0.54900 +0.00	0.55	0.55	0.55	55
11 May 12	0.54900 +0.00	0.55	0.50	0.55	47,771
10 May 12	0.54900 -0.05	0.58	0.51	0.55	17,732
09 May 12	0.59900 +0.00	0.60	0.60	0.60	100
08 May 12	0.60000 -0.04	0.62	0.60	0.62	42,643
07 May 12	0.64400 +0.00	0.64	0.64	0.64	80
04 May 12	0.64400 +0.00	0.65	0.62	0.65	6,489
03 May 12	0.64900 -0.02	0.66	0.62	0.66	4,570
30 Apr 12	0.67000 +0.00	0.67	0.62	0.67	100
27 Apr 12	0.67000 +0.00	0.67	0.67	0.67	100
26 Apr 12	0.67000 +0.00	0.67	0.67	0.67	100
25 Apr 12	0.67000 -0.02	0.69	0.65	0.69	4,100
24 Apr 12	0.69000 -0.01	0.69	0.67	0.67	302
20 Apr 12	0.70000 +0.01	0.75	0.68	0.69	3,840
19 Apr 12	0.69000 +0.01	0.69	0.69	0.69	100
18 Apr 12	0.68000 -0.04	0.72	0.68	0.72	2,100
17 Apr 12	0.72000 +0.07	0.72	0.67	0.72	15,218
16 Apr 12	0.64800 -0.09	0.69	0.65	0.65	5,025
13 Apr 12	0.74000 +0.02	0.74	0.72	0.72	1,400
12 Apr 12	0.72000 +0.00	0.72	0.66	0.66	355
11 Apr 12	0.72000 +0.01	0.72	0.72	0.72	559
10 Apr 12	0.71000 -0.01	0.73	0.71	0.72	3,759
05 Apr 12	0.72000 +0.00	0.72	0.71	0.71	100
04 Apr 12	0.72000 +0.07	0.72	0.69	0.69	2,100
03 Apr 12	0.64900 -0.04	0.67	0.64	0.64	4,700
02 Apr 12	0.69000 +0.04	0.69	0.61	0.61	780
30 Mar 12	0.65000 -0.07	0.65	0.65	0.65	1,000
28 Mar 12	0.72000 +0.02	0.72	0.72	0.72	100
27 Mar 12	0.70000 +0.01	0.70	0.64	0.64	730
26 Mar 12	0.69000 +0.04	0.69	0.69	0.69	100
23 Mar 12	0.65500 -0.04	0.65	0.64	0.65	6,000
22 Mar 12	0.69000 -0.01	0.72	0.69	0.72	1,200
21 Mar 12	0.70000 -0.02	0.72	0.70	0.70	1,289
20 Mar 12	0.71900 +0.00	0.72	0.71	0.71	1,861
19 Mar 12	0.72000 +0.02	0.72	0.70	0.70	2,100
16 Mar 12	0.69900 -0.02	0.70	0.66	0.70	20,557
15 Mar 12	0.72000 +0.00	0.72	0.72	0.72	400
14 Mar 12	0.72000 +0.03	0.72	0.72	0.72	100
13 Mar 12	0.69000 -0.03	0.72	0.68	0.72	16,700
12 Mar 12	0.71900 +0.05	0.72	0.67	0.67	13,344
09 Mar 12	0.67000 +0.00	0.67	0.67	0.67	11,000
08 Mar 12	0.66600 -0.01	0.67	0.67	0.67	1,344
07 Mar 12	0.68000 +0.00	0.68	0.68	0.68	6,000
06 Mar 12	0.68000 -0.05	0.73	0.68	0.73	3,099
05 Mar 12	0.72900 -0.04	0.76	0.71	0.76	20,601
02 Mar 12	0.76500 +0.01	0.76	0.75	0.75	12,100
01 Mar 12	0.75000 +0.00	0.76	0.74	0.76	700
29 Feb 12	0.75000 -0.01	0.76	0.75	0.76	190
28 Feb 12	0.76500 +0.00	0.76	0.70	0.76	300
27 Feb 12	0.76500 +0.00	0.76	0.76	0.76	150
24 Feb 12	0.76500 +0.00	0.76	0.76	0.76	73
23 Feb 12	0.76500 +0.00	0.76	0.76	0.76	100
22 Feb 12	0.76500 +0.00	0.76	0.76	0.76	100
21 Feb 12	0.76000 -0.01	0.77	0.76	0.77	226
20 Feb 12	0.77000 +0.00	0.77	0.71	0.77	3,220
17 Feb 12	0.77000 +0.00	0.77	0.77	0.77	100
16 Feb 12	0.77000 +0.00	0.77	0.77	0.77	112
15 Feb 12	0.77000 +0.02	0.77	0.77	0.77	100
14 Feb 12	0.75000 -0.02	0.75	0.71	0.71	300
13 Feb 12	0.77000 +0.03	0.77	0.77	0.77	50
10 Feb 12	0.74000 -0.03	0.77	0.73	0.77	7,023
09 Feb 12	0.77400 +0.04	0.79	0.76	0.79	3,550
08 Feb 12	0.73300 -0.02	0.74	0.73	0.74	5,900
07 Feb 12	0.74900 -0.04	0.75	0.68	0.69	6,365
06 Feb 12	0.78800 +0.00	0.79	0.79	0.79	300
03 Feb 12	0.78800 +0.00	0.79	0.79	0.79	155
02 Feb 12	0.78900 -0.01	0.79	0.79	0.79	760
01 Feb 12	0.79800 +0.00	0.80	0.76	0.80	1,580
31 Jan 12	0.80000 -0.02	0.83	0.75	0.83	35,556
30 Jan 12	0.81800 +0.02	0.84	0.78	0.83	5,070
27 Jan 12	0.80000 +0.08	0.80	0.68	0.72	49,990
26 Jan 12	0.71900 +0.00	0.72	0.72	0.72	100
25 Jan 12	0.71900 +0.00	0.72	0.72	0.72	200
24 Jan 12	0.71900 +0.03	0.73	0.68	0.73	698
23 Jan 12	0.68600 -0.04	0.69	0.69	0.69	3,000
20 Jan 12	0.72800 +0.00	0.73	0.73	0.73	100
19 Jan 12	0.72800 +0.00	0.73	0.73	0.73	3,380
18 Jan 12	0.72600 -0.01	0.73	0.70	0.70	2,400
17 Jan 12	0.73900 +0.00	0.74	0.73	0.74	700
16 Jan 12	0.73900 +0.00	0.74	0.74	0.74	100
13 Jan 12	0.73900 +0.00	0.74	0.74	0.74	2,100
12 Jan 12	0.73700 +0.00	0.74	0.70	0.74	1,300
11 Jan 12	0.73900 +0.01	0.74	0.73	0.73	600
10 Jan 12	0.73000 -0.01	0.73	0.73	0.73	100
09 Jan 12	0.73900 +0.00	0.74	0.74	0.74	85
06 Jan 12	0.73900 +0.00	0.74	0.74	0.74	97
05 Jan 12	0.73900 +0.00	0.74	0.74	0.74	100
04 Jan 12	0.73900 +0.03	0.74	0.67	0.71	18,751
03 Jan 12	0.70800 +0.00	0.71	0.70	0.71	948
02 Jan 12	0.70800 +0.00	0.71	0.70	0.70	3,732
30 Dec 11	0.70800 +0.00	0.71	0.71	0.71	100
29 Dec 11	0.70800 +0.00	0.71	0.68	0.68	6,060
28 Dec 11	0.70800 +0.00	0.71	0.71	0.71	100
27 Dec 11	0.70800 +0.04	0.71	0.71	0.71	119
22 Dec 11	0.66800 -0.04	0.67	0.67	0.67	100
21 Dec 11	0.71000 -0.01	0.71	0.65	0.65	3,600
20 Dec 11	0.72000 +0.01	0.72	0.71	0.71	11,150
19 Dec 11	0.71000 +0.00	0.71	0.67	0.67	4,550
16 Dec 11	0.71000 -0.01	0.72	0.71	0.72	13,146
15 Dec 11	0.72000 +0.00	0.72	0.72	0.72	1,675
14 Dec 11	0.72100 +0.02	0.74	0.67	0.70	9,140
13 Dec 11	0.70000 +0.00	0.70	0.70	0.70	100
12 Dec 11	0.70000 +0.02	0.70	0.68	0.70	389
09 Dec 11	0.68000 -0.02	0.70	0.68	0.70	1,190
08 Dec 11	0.70000 +0.00	0.73	0.65	0.70	2,610
07 Dec 11	0.70000 +0.01	0.70	0.70	0.70	74
06 Dec 11	0.68500 -0.05	0.69	0.65	0.69	7,543
05 Dec 11	0.73900 -0.04	0.75	0.71	0.75	2,500
02 Dec 11	0.77500 +0.02	0.78	0.70	0.75	6,884
01 Dec 11	0.75000 +0.07	0.75	0.64	0.74	33,704
30 Nov 11	0.68000 -0.07	0.76	0.68	0.76	5,752
29 Nov 11	0.75000 +0.07	0.75	0.70	0.70	3,000
28 Nov 11	0.68000 +0.00	0.68	0.68	0.68	10,300
25 Nov 11	0.67900 +0.01	0.68	0.67	0.67	391
24 Nov 11	0.67000 +0.05	0.67	0.65	0.65	2,500
23 Nov 11	0.62000 -0.13	0.75	0.58	0.75	20,639
22 Nov 11	0.75000 +0.00	0.75	0.73	0.73	700
21 Nov 11	0.75000 +0.00	0.75	0.70	0.71	15,098
18 Nov 11	0.75000 -0.05	0.75	0.75	0.75	1,001
17 Nov 11	0.80000 +0.00	0.80	0.78	0.80	700
15 Nov 11	0.80000 -0.05	0.85	0.80	0.85	4,100
14 Nov 11	0.84500 +0.00	0.85	0.80	0.85	629
11 Nov 11	0.84900 +0.00	0.85	0.85	0.85	200
10 Nov 11	0.84900 +0.00	0.85	0.85	0.85	400
09 Nov 11	0.84900 +0.00	0.85	0.81	0.85	6,650
08 Nov 11	0.85000 +0.01	0.85	0.82	0.84	15,330
07 Nov 11	0.83700 +0.04	0.85	0.80	0.80	6,120
04 Nov 11	0.80000 +0.03	0.80	0.77	0.77	20,100
03 Nov 11	0.76800 +0.01	0.77	0.77	0.77	100
02 Nov 11	0.75500 +0.01	0.75	0.75	0.75	100
01 Nov 11	0.74900 -0.02	0.75	0.75	0.75	150
31 Oct 11	0.76900 +0.01	0.77	0.75	0.77	625
28 Oct 11	0.75900 +0.06	0.76	0.71	0.71	5,100
27 Oct 11	0.70000 -0.07	0.77	0.70	0.77	4,500
26 Oct 11	0.76900 -0.01	0.77	0.74	0.74	3,100
25 Oct 11	0.77900 +0.00	0.78	0.78	0.78	100
24 Oct 11	0.77900 +0.00	0.78	0.78	0.78	100
21 Oct 11	0.77900 +0.03	0.78	0.70	0.76	25,389
20 Oct 11	0.75300 -0.01	0.75	0.75	0.75	100
19 Oct 11	0.76000 -0.01	0.76	0.76	0.76	100
18 Oct 11	0.77000 +0.00	0.77	0.74	0.75	7,500
17 Oct 11	0.76900 +0.01	0.77	0.77	0.77	2,100
14 Oct 11	0.76000 +0.01	0.76	0.75	0.75	300
13 Oct 11	0.75000 +0.00	0.79	0.70	0.79	14,461
12 Oct 11	0.75000 +0.00	0.75	0.75	0.75	100
11 Oct 11	0.75000 +0.03	0.75	0.73	0.73	2,600
10 Oct 11	0.72000 -0.03	0.76	0.72	0.75	2,200
07 Oct 11	0.75000 +0.03	0.75	0.71	0.71	1,080
06 Oct 11	0.72000 -0.01	0.72	0.72	0.72	60
04 Oct 11	0.73000 -0.07	0.78	0.73	0.78	4,000
30 Sep 11	0.80500 +0.00	0.85	0.81	0.85	88
29 Sep 11	0.81000 -0.01	0.85	0.81	0.85	200
28 Sep 11	0.82000 +0.02	0.82	0.80	0.80	500
27 Sep 11	0.80000 +0.00	0.85	0.75	0.80	5,826
26 Sep 11	0.80000 +0.03	0.85	0.75	0.75	12,101
23 Sep 11	0.77000 -0.01	0.78	0.75	0.78	2,000
22 Sep 11	0.78000 -0.07	0.78	0.78	0.78	300
21 Sep 11	0.85000 +0.00	0.88	0.80	0.88	5,501
20 Sep 11	0.85000 +0.08	0.85	0.78	0.78	20,100
19 Sep 11	0.77500 -0.02	0.78	0.77	0.78	2,218
16 Sep 11	0.79000 +0.04	0.79	0.75	0.75	3,100
15 Sep 11	0.75000 +0.06	0.75	0.73	0.73	13,501
14 Sep 11	0.69500 -0.05	0.75	0.69	0.75	5,240
12 Sep 11	0.74900 +0.00	0.80	0.73	0.73	15,110
09 Sep 11	0.75000 +0.05	0.75	0.69	0.70	16,087
08 Sep 11	0.69600 +0.05	0.70	0.67	0.67	2,400
07 Sep 11	0.65000 +0.00	0.65	0.64	0.64	4,000
06 Sep 11	0.65000 -0.01	0.69	0.65	0.69	20,118
05 Sep 11	0.66000 -0.01	0.69	0.65	0.69	10,100
02 Sep 11	0.67100 +0.01	0.69	0.66	0.66	15,482
01 Sep 11	0.66000 +0.00	0.66	0.66	0.66	20,981
31 Aug 11	0.66000 +0.00	0.66	0.60	0.66	33,622
30 Aug 11	0.66000 +0.00	0.66	0.65	0.66	22,800
29 Aug 11	0.66000 -0.01	0.66	0.62	0.66	32,093
26 Aug 11	0.67300 +0.04	0.68	0.63	0.68	1,600
25 Aug 11	0.63100 -0.10	0.73	0.63	0.73	90,006
24 Aug 11	0.72800 +0.02	0.73	0.69	0.73	13,223
23 Aug 11	0.71000 +0.00	0.72	0.71	0.72	233
22 Aug 11	0.70700 +0.01	0.71	0.66	0.70	2,413
19 Aug 11	0.69900 -0.10	0.70	0.65	0.67	133,137
18 Aug 11	0.80000 +0.08	0.84	0.75	0.75	20,020
17 Aug 11	0.72100 +0.06	0.72	0.68	0.68	19,998
16 Aug 11	0.66000 -0.02	0.70	0.63	0.70	29,424
15 Aug 11	0.68500 -0.01	0.73	0.69	0.73	7,390
12 Aug 11	0.69900 -0.01	0.75	0.69	0.73	43,509
11 Aug 11	0.71000 -0.04	0.74	0.71	0.74	48,735
10 Aug 11	0.75000 -0.06	0.87	0.73	0.87	28,650
09 Aug 11	0.80500 -0.14	0.86	0.69	0.84	11,837
08 Aug 11	0.94900 +0.00	0.99	0.88	0.99	42,410
05 Aug 11	0.94500 -0.02	0.94	0.82	0.82	4,040
04 Aug 11	0.96900 -0.02	0.97	0.92	0.92	7,000
03 Aug 11	0.99000 +0.00	0.99	0.99	0.99	500
02 Aug 11	0.99000 -0.01	0.99	0.95	0.99	35,700
01 Aug 11	1.00000 +0.00	1.00	0.99	0.99	41,301
29 Jul 11	1.00000 +0.00	1.00	0.95	0.99	9,151
28 Jul 11	1.00000 +0.01	1.00	0.99	0.99	24,910
27 Jul 11	0.99000 +0.00	0.99	0.97	0.99	3,125
26 Jul 11	0.99000 -0.01	1.00	0.98	1.00	46,000
25 Jul 11	1.00000 -0.01	1.00	0.99	1.00	21,694
22 Jul 11	1.01500 -0.01	1.03	1.00	1.03	2,210
21 Jul 11	1.03000 +0.02	1.03	1.03	1.03	6,387
20 Jul 11	1.01000 +0.02	1.02	0.99	1.02	5,105
19 Jul 11	0.98600 -0.03	1.04	0.98	1.04	4,117
18 Jul 11	1.02000 +0.02	1.03	0.99	1.00	32,656
15 Jul 11	1.00300 -0.06	1.06	1.00	1.06	10,297
14 Jul 11	1.06000 -0.01	1.14	1.02	1.10	61,020
13 Jul 11	1.07400 +0.00	1.08	1.02	1.06	48,189
12 Jul 11	1.06900 +0.00	1.07	1.06	1.06	5,100
11 Jul 11	1.06900 -0.01	1.10	1.07	1.08	24,354
08 Jul 11	1.08000 +0.08	1.10	1.08	1.08	4,950
07 Jul 11	1.00000 -0.05	1.02	1.00	1.02	5,650
06 Jul 11	1.05000 -0.07	1.12	1.05	1.12	6,559
05 Jul 11	1.11800 +0.00	1.12	1.12	1.12	600
04 Jul 11	1.11800 -0.03	1.16	1.07	1.16	11,762
01 Jul 11	1.15000 +0.01	1.20	1.09	1.14	67,615
30 Jun 11	1.14000 -0.15	1.23	1.10	1.23	23,632
29 Jun 11	1.28900 -0.07	1.36	1.29	1.36	1,152
28 Jun 11	1.36000 -0.04	1.44	1.18	1.40	27,571
27 Jun 11	1.40000 -0.03	1.43	1.40	1.43	10,100
24 Jun 11	1.43000 +0.01	1.45	1.35	1.42	5,236
23 Jun 11	1.42000 +0.02	1.45	1.40	1.40	7,434
22 Jun 11	1.40000 -0.05	1.44	1.40	1.44	3,668
21 Jun 11	1.45000 -0.09	1.54	1.28	1.54	18,172
20 Jun 11	1.54000 +0.00	1.54	1.45	1.54	4,300
17 Jun 11	1.54000 -0.07	1.54	1.53	1.53	2,110
16 Jun 11	1.61000 +0.04	1.61	1.51	1.51	5,547
15 Jun 11	1.57000 -0.05	1.60	1.51	1.60	1,450
14 Jun 11	1.61800 +0.00	1.62	1.55	1.62	760
13 Jun 11	1.61800 +0.00	1.62	1.62	1.62	100
10 Jun 11	1.61800 +0.00	1.65	1.54	1.60	63,315
09 Jun 11	1.62000 +0.00	1.62	1.58	1.62	2,200
08 Jun 11	1.62000 +0.02	1.62	1.57	1.62	2,700
07 Jun 11	1.60400 +0.00	1.61	1.60	1.61	843
06 Jun 11	1.60800 +0.01	1.61	1.61	1.61	3,057
01 Jun 11	1.60000 -0.03	1.65	1.60	1.65	3,036
31 May 11	1.63200 +0.01	1.68	1.60	1.68	3,844
30 May 11	1.62000 +0.05	1.62	1.55	1.60	2,300
27 May 11	1.56800 +0.02	1.64	1.57	1.64	784
26 May 11	1.55000 -0.05	1.60	1.55	1.60	467
25 May 11	1.60000 -0.02	1.60	1.56	1.56	1,975
24 May 11	1.61700 +0.00	1.70	1.62	1.65	4,988
23 May 11	1.61200 -0.12	1.68	1.58	1.65	8,900
20 May 11	1.73000 -0.01	1.73	1.50	1.70	74,189
19 May 11	1.74000 -0.04	1.78	1.72	1.78	15,266
18 May 11	1.77700 +0.07	1.78	1.78	1.78	161
17 May 11	1.71100 -0.17	1.80	1.71	1.80	1,640
16 May 11	1.88000 +0.06	1.88	1.88	1.88	1,000
13 May 11	1.81900 -0.10	1.85	1.82	1.85	5,300
12 May 11	1.92000 -0.01	1.93	1.84	1.93	1,083
11 May 11	1.93000 +0.02	1.98	1.93	1.98	306
10 May 11	1.90500 -0.08	1.98	1.80	1.98	1,850
09 May 11	1.98000 +0.08	1.98	1.98	1.98	294
06 May 11	1.90000 +0.08	1.90	1.75	1.75	19,400
05 May 11	1.82000 -0.12	1.88	1.82	1.85	3,200
04 May 11	1.94000 -0.06	1.94	1.88	1.93	2,300
03 May 11	2.00000 +0.00	2.00	2.00	2.00	100
02 May 11	2.00000 +0.00	2.00	2.00	2.00	200
29 Apr 11	2.00000 +0.00	2.00	2.00	2.00	160
28 Apr 11	2.00000 +0.00	2.00	1.90	2.00	2,593
27 Apr 11	2.00000 +0.05	2.00	1.93	1.95	3,447
26 Apr 11	1.95000 +0.02	1.95	1.88	1.88	4,100
21 Apr 11	1.93000 +0.05	1.93	1.77	1.88	10,367
20 Apr 11	1.88000 -0.04	1.88	1.85	1.85	2,100
19 Apr 11	1.91900 -0.08	1.92	1.90	1.90	200
18 Apr 11	2.00000 +0.00	2.00	1.90	2.00	2,860
15 Apr 11	2.00000 +0.00	2.00	1.95	1.99	5,450
14 Apr 11	2.00000 +0.00	2.00	1.91	2.00	2,670
13 Apr 11	2.00000 +0.01	2.09	1.99	1.99	6,437
12 Apr 11	1.99000 +0.14	2.10	1.90	1.90	26,352
11 Apr 11	1.85000 +0.15	1.85	1.72	1.72	21,384
08 Apr 11	1.70000 +0.05	1.72	1.68	1.68	5,590
07 Apr 11	1.64700 -0.05	1.70	1.65	1.70	575
06 Apr 11	1.70000 +0.02	1.70	1.60	1.60	1,563
05 Apr 11	1.68000 -0.04	1.70	1.67	1.67	1,036
04 Apr 11	1.71900 -0.01	1.72	1.58	1.58	777
01 Apr 11	1.72900 -0.02	1.73	1.65	1.73	3,977
31 Mar 11	1.74800 +0.00	1.75	1.75	1.75	100
30 Mar 11	1.74500 +0.00	1.75	1.68	1.68	2,150
29 Mar 11	1.74000 +0.04	1.74	1.69	1.70	4,377
28 Mar 11	1.69800 -0.08	1.77	1.63	1.77	17,908
25 Mar 11	1.77500 +0.00	1.77	1.77	1.77	100
24 Mar 11	1.78000 +0.00	1.78	1.69	1.78	5,290
23 Mar 11	1.78000 +0.00	1.78	1.78	1.78	10
22 Mar 11	1.78000 -0.01	1.78	1.70	1.78	3,619
21 Mar 11	1.78900 -0.01	1.79	1.70	1.79	17,095
18 Mar 11	1.80000 +0.06	1.80	1.74	1.74	18,698
17 Mar 11	1.74300 -0.06	1.80	1.70	1.80	4,967
16 Mar 11	1.80000 -0.03	1.83	1.67	1.83	5,600
15 Mar 11	1.83000 +0.01	1.83	1.70	1.77	11,900
14 Mar 11	1.82000 -0.01	1.83	1.73	1.83	12,016
11 Mar 11	1.83000 +0.00	1.83	1.76	1.76	1,200
10 Mar 11	1.83000 +0.00	1.83	1.83	1.83	852
09 Mar 11	1.83000 +0.00	1.83	1.74	1.83	251
08 Mar 11	1.82900 +0.00	1.83	1.76	1.76	1,633
07 Mar 11	1.82900 +0.00	1.83	1.76	1.77	579
04 Mar 11	1.82900 +0.01	1.83	1.78	1.78	2,200
03 Mar 11	1.81900 -0.03	1.84	1.76	1.80	3,123
02 Mar 11	1.85000 +0.07	1.85	1.80	1.80	2,093
01 Mar 11	1.78000 -0.11	1.80	1.72	1.75	19,963
28 Feb 11	1.89000 -0.12	2.00	1.86	2.00	15,970
25 Feb 11	2.01000 -0.24	2.25	1.96	2.25	22,083
24 Feb 11	2.24900 +0.00	2.25	2.18	2.20	7,520
23 Feb 11	2.24900 +0.04	2.25	2.20	2.20	7,150
22 Feb 11	2.20500 +0.00	2.21	2.15	2.16	20,500
21 Feb 11	2.20000 +0.01	2.21	2.10	2.20	61,625
18 Feb 11	2.18900 -0.01	2.19	2.09	2.15	4,400
17 Feb 11	2.19900 -0.02	2.20	2.15	2.20	12,646
16 Feb 11	2.21600 -0.03	2.22	2.15	2.20	14,530
15 Feb 11	2.25000 +0.01	2.25	2.16	2.20	178,374
14 Feb 11	2.23900 -0.01	2.24	2.14	2.24	30,400
11 Feb 11	2.25000 +0.00	2.25	2.16	2.25	68,215
10 Feb 11	2.25000 +0.02	2.27	2.22	2.25	63,993
09 Feb 11	2.23000 +0.03	2.25	2.20	2.20	16,903
08 Feb 11	2.20000 +0.00	2.20	2.20	2.20	6,100
07 Feb 11	2.20000 +0.00	2.25	2.18	2.23	9,555
04 Feb 11	2.20000 +0.01	2.20	2.19	2.19	4,880
03 Feb 11	2.19000 -0.01	2.19	2.11	2.19	3,225
02 Feb 11	2.20000 +0.02	2.20	2.15	2.15	200
01 Feb 11	2.18000 -0.15	2.34	2.15	2.34	14,518
31 Jan 11	2.33000 +0.10	2.33	2.15	2.15	23,032
28 Jan 11	2.22900 +0.00	2.23	2.23	2.23	140
27 Jan 11	2.22900 +0.00	2.23	2.15	2.23	1,900
26 Jan 11	2.23000 +0.00	2.23	2.10	2.23	840
25 Jan 11	2.23000 -0.08	2.29	2.10	2.25	63,510
24 Jan 11	2.31000 +0.00	2.31	2.23	2.25	3,480
21 Jan 11	2.31000 +0.02	2.31	2.30	2.31	2,475
20 Jan 11	2.29000 +0.03	2.35	2.25	2.25	1,503
19 Jan 11	2.26000 +0.01	2.30	2.15	2.15	7,485
18 Jan 11	2.25000 -0.03	2.27	2.25	2.27	450
17 Jan 11	2.28000 -0.02	2.28	2.28	2.28	122
14 Jan 11	2.30000 +0.00	2.30	2.20	2.30	6,700
13 Jan 11	2.30000 +0.10	2.30	2.13	2.15	35,472
12 Jan 11	2.20000 +0.00	2.20	2.10	2.20	1,980
11 Jan 11	2.20000 -0.05	2.20	2.08	2.20	2,670
10 Jan 11	2.25000 +0.00	2.25	2.25	2.25	195
07 Jan 11	2.24800 +0.05	2.25	2.11	2.13	5,048
06 Jan 11	2.20000 -0.08	2.30	2.10	2.30	13,221
05 Jan 11	2.28000 +0.04	2.29	2.20	2.20	4,364
04 Jan 11	2.24000 -0.03	2.24	2.20	2.20	2,490
03 Jan 11	2.27000 -0.05	2.30	2.20	2.30	803
30 Dec 10	2.31900 +0.00	2.32	2.20	2.30	1,691
29 Dec 10	2.31900 +0.02	2.32	2.20	2.20	226
28 Dec 10	2.29900 -0.05	2.35	2.17	2.35	5,056
27 Dec 10	2.35000 +0.00	2.35	2.35	2.35	230
23 Dec 10	2.35400 -0.05	2.41	2.29	2.41	7,159
22 Dec 10	2.40000 +0.18	2.40	2.22	2.22	11,119
21 Dec 10	2.22000 -0.04	2.35	2.20	2.30	2,555
20 Dec 10	2.26000 +0.04	2.26	2.26	2.26	50
17 Dec 10	2.22000 -0.11	2.25	2.22	2.25	3,015
16 Dec 10	2.33200 +0.03	2.33	2.25	2.30	6,760
15 Dec 10	2.29800 -0.02	2.31	2.20	2.22	2,532
14 Dec 10	2.32300 -0.03	2.32	2.32	2.32	100
13 Dec 10	2.35000 +0.00	2.35	2.25	2.35	800
10 Dec 10	2.35000 -0.09	2.44	2.25	2.44	4,958
09 Dec 10	2.44200 -0.01	2.63	2.35	2.46	17,550
08 Dec 10	2.45000 +0.16	2.45	2.30	2.30	8,890
07 Dec 10	2.29000 +0.00	2.40	2.29	2.30	18,912
06 Dec 10	2.29000 +0.09	2.31	2.15	2.15	13,358
03 Dec 10	2.20000 +0.12	2.29	2.00	2.08	14,335
02 Dec 10	2.08000 +0.08	2.11	2.00	2.00	11,574
01 Dec 10	2.00000 +0.00	2.00	2.00	2.00	7,553
30 Nov 10	2.00000 +0.05	2.00	1.90	1.90	20,543
29 Nov 10	1.94600 +0.09	1.95	1.85	1.91	1,203
26 Nov 10	1.86000 -0.09	1.86	1.86	1.86	882
25 Nov 10	1.94700 +0.00	1.95	1.85	1.90	6,450
24 Nov 10	1.94700 +0.13	1.95	1.80	1.82	19,371
23 Nov 10	1.82000 -0.03	1.85	1.82	1.85	6,481
22 Nov 10	1.84900 +0.03	1.85	1.80	1.80	1,160
19 Nov 10	1.82000 -0.03	1.85	1.82	1.82	1,273
18 Nov 10	1.85000 +0.03	1.85	1.85	1.85	2,000
17 Nov 10	1.82000 +0.00	1.85	1.82	1.85	870
16 Nov 10	1.82000 +0.00	1.82	1.80	1.80	1,000
15 Nov 10	1.82000 -0.06	1.82	1.82	1.82	3,125
12 Nov 10	1.88000 +0.06	1.88	1.82	1.85	2,435
11 Nov 10	1.82000 -0.03	1.90	1.82	1.85	4,584
10 Nov 10	1.85000 -0.06	1.91	1.82	1.91	2,290
09 Nov 10	1.90800 +0.01	1.95	1.85	1.95	6,620
08 Nov 10	1.90000 -0.05	1.95	1.86	1.86	750
05 Nov 10	1.95000 -0.05	2.01	1.89	2.00	1,500
04 Nov 10	2.00300 +0.06	2.00	1.85	1.94	7,610
03 Nov 10	1.94000 +0.00	1.94	1.94	1.94	52
02 Nov 10	1.94000 +0.04	1.94	1.87	1.90	3,150
01 Nov 10	1.89900 +0.02	1.90	1.82	1.90	3,417
28 Oct 10	1.88000 +0.00	1.88	1.81	1.82	2,998
27 Oct 10	1.88000 +0.04	1.90	1.82	1.90	4,455
26 Oct 10	1.84000 -0.16	1.90	1.83	1.90	15,240
25 Oct 10	2.00000 +0.00	2.00	2.00	2.00	50
22 Oct 10	1.99900 +0.00	2.00	2.00	2.00	33
21 Oct 10	1.99900 +0.00	2.00	2.00	2.00	1,946
20 Oct 10	2.00000 +0.09	2.00	2.00	2.00	90
19 Oct 10	1.90900 -0.06	1.97	1.91	1.97	938
18 Oct 10	1.96900 +0.11	1.97	1.86	1.87	6,850
15 Oct 10	1.86000 -0.04	1.90	1.86	1.90	950
14 Oct 10	1.90000 -0.01	1.99	1.82	1.99	4,929
13 Oct 10	1.90800 -0.01	1.97	1.91	1.97	1,561
12 Oct 10	1.91900 +0.00	1.96	1.81	1.85	7,970
11 Oct 10	1.91500 +0.04	1.91	1.80	1.80	2,462
08 Oct 10	1.87000 -0.01	1.97	1.83	1.94	2,065
07 Oct 10	1.88400 -0.11	2.00	1.83	2.00	7,580
06 Oct 10	1.99500 +0.00	2.00	1.90	2.00	6,090
05 Oct 10	2.00000 +0.00	2.00	2.00	2.00	10
04 Oct 10	2.00000 -0.07	2.00	1.91	2.00	2,653
01 Oct 10	2.07000 +0.07	2.07	2.07	2.07	100
30 Sep 10	2.00000 +0.02	2.00	1.95	1.97	21,771
29 Sep 10	1.98000 -0.06	2.08	1.98	2.04	2,575
28 Sep 10	2.04300 +0.00	2.04	1.93	2.01	9,813
27 Sep 10	2.04000 -0.06	2.10	1.90	2.10	3,964
24 Sep 10	2.09800 +0.01	2.14	2.01	2.09	2,072
23 Sep 10	2.09000 +0.00	2.09	2.05	2.05	3,922
22 Sep 10	2.09000 -0.06	2.25	1.98	2.25	12,746
21 Sep 10	2.15000 -0.10	2.26	2.15	2.26	1,106
20 Sep 10	2.25000 +0.12	2.28	2.15	2.15	6,700
17 Sep 10	2.13000 -0.12	2.21	2.10	2.20	18,463
16 Sep 10	2.24900 -0.08	2.36	2.20	2.36	18,589
15 Sep 10	2.33100 -0.12	2.37	2.28	2.37	9,700
14 Sep 10	2.45000 -0.01	2.47	2.35	2.40	8,025
13 Sep 10	2.46000 -0.04	2.46	2.46	2.46	250
10 Sep 10	2.50000 +0.05	2.57	2.48	2.57	6,020
09 Sep 10	2.45200 -0.07	2.52	2.45	2.52	220
08 Sep 10	2.52000 +0.11	2.52	2.41	2.41	9,200
07 Sep 10	2.41000 -0.06	2.41	2.40	2.40	1,500
06 Sep 10	2.46800 -0.01	2.47	2.42	2.42	3,133
03 Sep 10	2.47800 +0.12	2.48	2.36	2.45	6,700
02 Sep 10	2.35600 +0.00	2.42	2.36	2.42	505
01 Sep 10	2.35500 +0.01	2.46	2.35	2.35	3,402
31 Aug 10	2.35000 -0.09	2.41	2.35	2.40	7,801
30 Aug 10	2.44000 -0.03	2.50	2.43	2.50	1,530
27 Aug 10	2.47000 -0.04	2.51	2.47	2.51	2,224
26 Aug 10	2.51000 -0.03	2.51	2.51	2.51	150
25 Aug 10	2.54000 -0.01	2.54	2.54	2.54	280
24 Aug 10	2.55000 +0.00	2.56	2.55	2.56	4,900
23 Aug 10	2.55000 -0.03	2.68	2.55	2.68	2,120
20 Aug 10	2.58000 -0.12	2.58	2.58	2.58	1,000
19 Aug 10	2.69800 +0.12	2.70	2.70	2.70	470
18 Aug 10	2.58000 -0.07	2.71	2.58	2.65	260
17 Aug 10	2.65000 -0.03	2.68	2.59	2.59	1,505
16 Aug 10	2.67700 -0.02	2.68	2.55	2.60	3,043
13 Aug 10	2.70000 +0.06	2.70	2.68	2.68	1,300
12 Aug 10	2.64500 +0.02	2.78	2.59	2.60	11,673
11 Aug 10	2.62500 -0.03	2.63	2.50	2.63	8,420
10 Aug 10	2.65000 -0.30	2.95	2.46	2.95	7,648
09 Aug 10	2.95000 -0.02	3.11	2.95	3.11	1,710
06 Aug 10	2.97000 +0.00	2.97	2.97	2.97	1,000
05 Aug 10	2.96700 -0.14	3.00	2.95	3.00	10,150
04 Aug 10	3.11000 +0.10	3.15	3.00	3.05	7,643
03 Aug 10	3.01000 +0.13	3.01	2.80	2.80	126
02 Aug 10	2.87500 -0.07	2.91	2.80	2.91	4,480
30 Jul 10	2.94900 +0.25	2.95	2.72	2.72	12,390
29 Jul 10	2.70000 +0.00	2.70	2.70	2.70	1,000
28 Jul 10	2.70000 -0.08	2.72	2.69	2.72	4,980
27 Jul 10	2.78300 +0.08	2.78	2.60	2.60	7,410
26 Jul 10	2.70000 +0.01	2.70	2.69	2.69	1,450
23 Jul 10	2.69500 +0.00	2.69	2.69	2.69	30
22 Jul 10	2.69500 +0.10	2.69	2.60	2.60	249
21 Jul 10	2.59300 -0.11	2.61	2.59	2.61	1,040
20 Jul 10	2.70000 +0.00	2.70	2.70	2.70	40
19 Jul 10	2.70000 +0.05	2.70	2.60	2.65	585
16 Jul 10	2.65000 -0.05	2.65	2.65	2.65	180
15 Jul 10	2.69900 +0.01	2.70	2.70	2.70	75
14 Jul 10	2.69000 -0.01	2.69	2.60	2.69	1,584
13 Jul 10	2.69900 +0.03	2.70	2.69	2.70	3,900
12 Jul 10	2.67200 +0.03	2.67	2.66	2.66	1,596
09 Jul 10	2.64600 +0.00	2.65	2.53	2.53	499
08 Jul 10	2.64100 +0.12	2.64	2.64	2.64	100
07 Jul 10	2.51700 -0.02	2.52	2.52	2.52	504
06 Jul 10	2.53500 -0.13	2.56	2.53	2.56	4,550
05 Jul 10	2.66500 -0.07	2.67	2.66	2.67	1,970
02 Jul 10	2.73500 +0.12	2.73	2.62	2.62	3,350
01 Jul 10	2.62000 -0.02	2.62	2.62	2.62	50
30 Jun 10	2.63900 +0.06	2.64	2.64	2.64	50
29 Jun 10	2.58000 -0.04	2.65	2.50	2.60	1,280
28 Jun 10	2.62100 +0.02	2.62	2.62	2.62	726
25 Jun 10	2.60100 -0.06	2.61	2.60	2.61	151
24 Jun 10	2.65700 +0.03	2.66	2.66	2.66	4
23 Jun 10	2.62800 +0.00	2.65	2.52	2.65	1,065
22 Jun 10	2.63300 +0.12	2.63	2.61	2.63	715
21 Jun 10	2.51100 +0.00	2.62	2.51	2.62	1,105
18 Jun 10	2.51000 +0.00	2.51	2.51	2.51	50
17 Jun 10	2.51000 -0.05	2.65	2.51	2.65	6,549
16 Jun 10	2.56000 +0.01	2.67	2.54	2.55	9,059
15 Jun 10	2.55000 +0.00	2.60	2.51	2.51	1,550
14 Jun 10	2.55000 +0.01	2.55	2.50	2.55	10,250
11 Jun 10	2.54400 +0.04	2.54	2.41	2.52	7,277
10 Jun 10	2.50000 -0.04	2.52	2.41	2.52	1,860
09 Jun 10	2.54000 +0.01	2.54	2.54	2.54	30
08 Jun 10	2.53300 -0.05	2.54	2.40	2.54	40,064
07 Jun 10	2.58000 -0.16	2.71	2.58	2.71	1,095
04 Jun 10	2.74000 +0.01	2.74	2.73	2.73	1,515
03 Jun 10	2.72900 +0.00	2.73	2.70	2.70	300
02 Jun 10	2.72900 -0.02	2.73	2.73	2.73	65
01 Jun 10	2.74500 +0.06	2.74	2.59	2.68	5,835
31 May 10	2.68000 -0.14	2.87	2.54	2.87	28,880
28 May 10	2.82000 -0.05	2.89	2.80	2.89	3,046
27 May 10	2.87000 +0.00	2.87	2.80	2.82	8,866
26 May 10	2.87000 -0.08	2.87	2.87	2.87	1,000
25 May 10	2.95000 +0.00	2.95	2.85	2.85	305
24 May 10	2.95000 +0.00	2.95	2.95	2.95	50
21 May 10	2.95000 -0.01	2.95	2.80	2.80	2,000
20 May 10	2.96000 -0.05	3.00	2.83	2.93	4,951
19 May 10	3.01000 -0.06	3.08	2.95	3.08	3,255
18 May 10	3.07000 +0.05	3.20	3.00	3.00	7,565
17 May 10	3.01800 +0.10	3.03	2.92	3.03	159
14 May 10	2.92000 -0.09	2.95	2.92	2.95	4,571
13 May 10	3.01000 +0.01	3.01	2.98	3.00	7,240
12 May 10	3.00000 -0.17	3.21	2.92	3.21	5,001
11 May 10	3.16800 +0.07	3.17	2.98	2.98	1,041
10 May 10	3.10000 +0.10	3.30	2.80	3.00	5,944
07 May 10	3.00000 -0.01	3.00	2.84	2.90	4,460
06 May 10	3.01000 -0.26	3.01	2.96	2.98	6,781
05 May 10	3.26800 -0.03	3.29	3.13	3.15	1,322
04 May 10	3.29900 +0.00	3.30	3.18	3.30	2,500
03 May 10	3.30000 -0.15	3.30	3.22	3.30	12,133
30 Apr 10	3.45000 +0.05	3.45	3.30	3.30	2,527
29 Apr 10	3.40000 -0.09	3.40	3.31	3.31	2,477
28 Apr 10	3.48700 -0.01	3.49	3.30	3.40	21,020
27 Apr 10	3.50000 +0.00	3.50	3.50	3.50	128
26 Apr 10	3.50000 +0.10	3.54	3.48	3.54	1,361
23 Apr 10	3.40000 -0.10	3.54	3.40	3.54	839
22 Apr 10	3.50000 +0.11	3.50	3.40	3.40	3,390
21 Apr 10	3.39100 -0.08	3.50	3.39	3.50	1,375
20 Apr 10	3.46900 +0.05	3.51	3.38	3.40	4,022
19 Apr 10	3.41500 -0.10	3.52	3.37	3.40	21,541
16 Apr 10	3.51800 -0.02	3.52	3.52	3.52	300
15 Apr 10	3.53900 +0.09	3.60	3.40	3.59	11,627
14 Apr 10	3.45100 -0.10	3.60	3.45	3.50	1,826
13 Apr 10	3.55000 +0.01	3.60	3.50	3.50	1,422
12 Apr 10	3.54000 -0.05	3.60	3.50	3.60	288
09 Apr 10	3.59000 +0.17	3.59	3.51	3.58	2,825
08 Apr 10	3.42100 -0.08	3.57	3.41	3.57	5,835
07 Apr 10	3.50000 -0.10	3.50	3.50	3.50	1,300
06 Apr 10	3.60000 +0.00	3.60	3.50	3.59	725
01 Apr 10	3.59900 +0.00	3.60	3.40	3.40	1,540
31 Mar 10	3.60000 +0.00	3.60	3.55	3.55	248
30 Mar 10	3.59900 +0.00	3.60	3.60	3.60	52
29 Mar 10	3.60000 +0.01	3.60	3.51	3.59	1,820
26 Mar 10	3.59000 +0.16	3.59	3.58	3.59	550
25 Mar 10	3.43100 -0.17	3.55	3.43	3.55	950
24 Mar 10	3.60000 +0.00	3.60	3.60	3.60	100
23 Mar 10	3.59900 +0.09	3.60	3.50	3.55	1,640
22 Mar 10	3.51000 +0.16	3.58	3.40	3.40	3,642
19 Mar 10	3.35200 -0.15	3.54	3.34	3.34	2,598
18 Mar 10	3.49900 -0.09	3.50	3.38	3.40	1,195
17 Mar 10	3.59000 +0.05	3.59	3.59	3.59	50
16 Mar 10	3.54000 -0.09	3.54	3.41	3.50	2,120
15 Mar 10	3.62800 +0.03	3.63	3.48	3.63	3,090
12 Mar 10	3.60000 -0.02	3.63	3.49	3.52	873
11 Mar 10	3.62000 +0.07	3.62	3.52	3.62	250
10 Mar 10	3.55100 -0.07	3.55	3.55	3.55	757
09 Mar 10	3.62600 +0.09	3.63	3.45	3.55	9,500
08 Mar 10	3.54100 -0.07	3.61	3.50	3.61	3,614
05 Mar 10	3.60900 +0.02	3.61	3.55	3.59	1,950
04 Mar 10	3.58900 -0.01	3.60	3.50	3.60	2,510
03 Mar 10	3.60000 +0.02	3.63	3.55	3.63	1,525
02 Mar 10	3.58000 -0.04	3.62	3.45	3.62	2,750
01 Mar 10	3.62000 +0.03	3.62	3.62	3.62	88
26 Feb 10	3.59000 +0.04	3.59	3.43	3.59	10,712
25 Feb 10	3.55000 +0.01	3.55	3.50	3.54	4,956
24 Feb 10	3.54400 +0.10	3.54	3.54	3.54	21
23 Feb 10	3.44900 -0.15	3.63	3.45	3.63	2,265
22 Feb 10	3.59900 -0.05	3.60	3.44	3.60	3,663
19 Feb 10	3.65000 -0.06	3.65	3.50	3.55	520
18 Feb 10	3.70600 +0.15	3.71	3.71	3.71	220
17 Feb 10	3.55900 +0.15	3.56	3.30	3.44	9,481
16 Feb 10	3.41000 -0.08	3.41	3.41	3.41	300
15 Feb 10	3.48900 -0.01	3.55	3.30	3.55	145
12 Feb 10	3.50000 -0.04	3.55	3.48	3.55	983
11 Feb 10	3.53900 +0.03	3.59	3.35	3.59	860
10 Feb 10	3.51000 -0.03	3.60	3.51	3.60	403
09 Feb 10	3.53700 +0.00	3.54	3.54	3.54	17
08 Feb 10	3.53800 +0.00	3.54	3.46	3.54	185
05 Feb 10	3.53500 +0.13	3.57	3.38	3.57	5,107
04 Feb 10	3.40000 -0.17	3.60	3.40	3.45	2,655
03 Feb 10	3.56900 -0.07	3.62	3.40	3.62	2,548
02 Feb 10	3.63700 +0.08	3.66	3.46	3.66	1,065
01 Feb 10	3.55900 -0.19	3.60	3.40	3.50	5,455
29 Jan 10	3.75000 +0.00	3.75	3.75	3.75	5
28 Jan 10	3.75000 +0.08	3.75	3.75	3.75	50
27 Jan 10	3.67000 +0.07	3.73	3.67	3.73	275
26 Jan 10	3.60000 -0.20	3.80	3.60	3.64	1,955
25 Jan 10	3.80000 -0.07	3.83	3.60	3.83	870
22 Jan 10	3.87000 +0.12	3.87	3.87	3.87	5
21 Jan 10	3.75000 -0.06	3.90	3.60	3.90	3,785
20 Jan 10	3.81000 -0.10	3.97	3.64	3.97	240
19 Jan 10	3.91000 +0.02	3.91	3.73	3.89	7,940
18 Jan 10	3.89000 +0.01	3.89	3.75	3.88	4,053
15 Jan 10	3.88000 +0.04	3.90	3.80	3.90	5,935
14 Jan 10	3.84000 +0.00	3.97	3.75	3.77	6,920
13 Jan 10	3.84000 +0.00	3.85	3.84	3.85	940
12 Jan 10	3.84000 -0.02	4.09	3.66	3.90	7,728
11 Jan 10	3.86000 +0.06	4.11	3.80	3.80	5,603
08 Jan 10	3.79900 +0.01	3.84	3.66	3.68	3,850
07 Jan 10	3.78900 -0.02	3.90	3.68	3.90	3,730
06 Jan 10	3.81000 +0.01	3.89	3.80	3.86	11,610
05 Jan 10	3.80000 +0.37	3.80	3.54	3.54	9,618
04 Jan 10	3.43000 +0.23	3.48	3.26	3.34	14,380
30 Dec 09	3.20000 +0.10	3.33	3.12	3.24	5,720
29 Dec 09	3.10000 -0.31	3.46	3.02	3.23	84,370
28 Dec 09	3.41000 +0.00	3.41	3.20	3.40	25,793

Demire Deutsche Mittelstand Real Estate AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.25400 -0.01	0.28	0.22	0.24	26,031
19 Oct 26	0.26600 -0.01	0.29	0.22	0.28	95,024
16 Oct 26	0.27400 +0.01	0.32	0.23	0.27	41,477
15 Oct 26	0.26800 -0.07	0.34	0.24	0.34	58,994
14 Oct 26	0.33800 +0.00	0.35	0.33	0.33	5,906
13 Oct 26	0.33600 +0.02	0.34	0.29	0.32	3,161
12 Oct 26	0.31400 +0.01	0.31	0.29	0.29	1,212
09 Oct 26	0.30200 -0.02	0.33	0.29	0.33	4,172
08 Oct 26	0.32000 +0.01	0.34	0.29	0.31	161
07 Oct 26	0.31400 -0.01	0.37	0.29	0.33	9,088
06 Oct 26	0.32600 -0.01	0.37	0.28	0.37	857
05 Oct 26	0.33200 -0.01	0.36	0.31	0.34	2,133
02 Oct 26	0.34600 +0.01	0.40	0.28	0.31	76,427
01 Oct 26	0.33800 -0.03	0.38	0.28	0.32	77,240
30 Sep 26	0.36600 -0.02	0.37	0.33	0.36	297
29 Sep 26	0.38400 +0.01	0.42	0.33	0.33	3,308
28 Sep 26	0.37600 +0.01	0.40	0.32	0.34	412
25 Sep 26	0.36600 +0.00	0.38	0.35	0.35	3
24 Sep 26	0.36200 -0.02	0.42	0.34	0.42	1,470
23 Sep 26	0.38000 -0.04	0.42	0.36	0.42	4,598
22 Sep 26	0.41800 +0.14	0.44	0.31	0.31	33,241
21 Sep 26	0.28200 -0.07	0.38	0.28	0.38	1,450
18 Sep 26	0.35600 -0.01	0.39	0.36	0.36	5,588
17 Sep 26	0.37000 +0.00	0.40	0.35	0.37	1,591
16 Sep 26	0.37000 -0.01	0.40	0.34	0.40	38
15 Sep 26	0.37600 +0.00	0.38	0.37	0.37	0
14 Sep 26	0.38000 +0.00	0.38	0.33	0.36	107
11 Sep 26	0.37600 +0.01	0.40	0.35	0.39	208
10 Sep 26	0.37000 +0.01	0.39	0.31	0.36	81
09 Sep 26	0.36200 +0.01	0.40	0.36	0.38	86
08 Sep 26	0.35200 -0.02	0.38	0.35	0.38	127
07 Sep 26	0.37000 -0.01	0.40	0.36	0.36	57
04 Sep 26	0.38000 +0.01	0.40	0.36	0.40	325
03 Sep 26	0.36600 +0.00	0.37	0.37	0.37	0
02 Sep 26	0.36600 +0.00	0.37	0.33	0.35	303
01 Sep 26	0.37000 -0.03	0.40	0.33	0.40	7,882
31 Aug 26	0.40000 +0.00	0.45	0.40	0.40	232
28 Aug 26	0.40400 -0.02	0.45	0.40	0.40	603
27 Aug 26	0.42600 +0.01	0.45	0.40	0.41	485
26 Aug 26	0.42000 -0.02	0.45	0.41	0.41	1,493
25 Aug 26	0.44200 +0.02	0.48	0.43	0.46	2,918
24 Aug 26	0.42200 -0.03	0.48	0.42	0.45	1,517
21 Aug 26	0.45000 +0.03	0.48	0.42	0.44	22,758
20 Aug 26	0.42400 +0.00	0.44	0.41	0.41	2,084
19 Aug 26	0.42400 +0.02	0.44	0.39	0.40	5,517
18 Aug 26	0.40400 -0.01	0.41	0.36	0.36	668
17 Aug 26	0.41000 +0.02	0.42	0.36	0.36	2,591
14 Aug 26	0.39200 +0.01	0.46	0.36	0.36	43,015
13 Aug 26	0.37800 +0.01	0.42	0.36	0.42	553
12 Aug 26	0.37000 -0.02	0.44	0.36	0.37	1,344
11 Aug 26	0.38600 -0.02	0.41	0.36	0.41	836
10 Aug 26	0.40600 +0.03	0.41	0.35	0.36	7,396
07 Aug 26	0.37800 +0.00	0.41	0.36	0.41	134
06 Aug 26	0.38000 -0.01	0.41	0.35	0.37	2,106
05 Aug 26	0.38600 +0.00	0.41	0.36	0.36	89
04 Aug 26	0.38400 -0.03	0.41	0.36	0.41	125
03 Aug 26	0.41000 +0.01	0.41	0.35	0.41	3,237
31 Jul 26	0.40400 +0.03	0.41	0.35	0.40	17,715
30 Jul 26	0.37600 -0.03	0.40	0.35	0.35	623
29 Jul 26	0.40800 +0.01	0.41	0.35	0.41	1,512
28 Jul 26	0.40000 -0.01	0.41	0.35	0.38	17,925
27 Jul 26	0.41000 +0.02	0.41	0.38	0.41	294
24 Jul 26	0.39400 +0.03	0.41	0.38	0.39	320
23 Jul 26	0.36800 -0.01	0.39	0.35	0.35	101
22 Jul 26	0.38200 +0.01	0.41	0.35	0.41	778
21 Jul 26	0.37400 +0.02	0.40	0.35	0.40	4,380
20 Jul 26	0.35000 -0.03	0.41	0.35	0.35	3,140
17 Jul 26	0.38200 +0.00	0.41	0.35	0.41	540
16 Jul 26	0.38000 +0.01	0.38	0.35	0.35	2,391
15 Jul 26	0.37200 +0.00	0.37	0.37	0.37	0
14 Jul 26	0.37600 +0.00	0.40	0.35	0.35	301
13 Jul 26	0.37800 +0.03	0.40	0.35	0.40	308
10 Jul 26	0.35000 -0.05	0.39	0.35	0.39	12,743
09 Jul 26	0.39600 +0.00	0.44	0.40	0.44	6,206
08 Jul 26	0.39200 -0.01	0.44	0.39	0.44	1,379
07 Jul 26	0.39800 +0.01	0.44	0.39	0.39	3,928
06 Jul 26	0.39000 +0.03	0.39	0.35	0.37	4,813
03 Jul 26	0.36000 +0.00	0.37	0.35	0.36	423
02 Jul 26	0.36000 +0.04	0.37	0.35	0.35	80
01 Jul 26	0.32000 -0.04	0.32	0.31	0.31	244
30 Jun 26	0.36400 +0.01	0.39	0.34	0.34	1,038
29 Jun 26	0.35000 +0.00	0.36	0.34	0.34	295
26 Jun 26	0.35000 +0.00	0.36	0.34	0.36	179
25 Jun 26	0.35000 -0.01	0.37	0.34	0.34	231
24 Jun 26	0.35600 +0.02	0.38	0.34	0.34	543
23 Jun 26	0.34000 -0.04	0.40	0.34	0.40	1,202
22 Jun 26	0.37600 +0.02	0.43	0.37	0.37	11,279
19 Jun 26	0.35600 +0.02	0.36	0.36	0.36	0
18 Jun 26	0.34000 -0.02	0.37	0.32	0.37	1,560
17 Jun 26	0.36000 -0.02	0.36	0.30	0.34	7,918
16 Jun 26	0.37600 -0.03	0.38	0.32	0.38	4,704
15 Jun 26	0.40600 +0.01	0.41	0.35	0.41	285
12 Jun 26	0.39600 -0.01	0.42	0.38	0.39	11,953
11 Jun 26	0.40400 +0.00	0.43	0.39	0.43	1,983
10 Jun 26	0.40000 -0.02	0.40	0.39	0.40	8,695
09 Jun 26	0.41600 +0.03	0.44	0.39	0.44	3,890
08 Jun 26	0.39000 +0.06	0.43	0.35	0.35	93,985
05 Jun 26	0.33400 -0.01	0.35	0.32	0.34	139
04 Jun 26	0.34600 -0.01	0.36	0.30	0.33	5,454
03 Jun 26	0.36000 +0.01	0.36	0.33	0.33	1,492
02 Jun 26	0.35200 +0.01	0.35	0.35	0.35	0
01 Jun 26	0.34400 -0.02	0.34	0.33	0.34	151
29 May 26	0.36600 +0.00	0.38	0.35	0.38	108
28 May 26	0.36800 +0.00	0.38	0.35	0.38	2,418
27 May 26	0.36600 -0.01	0.39	0.35	0.39	175
26 May 26	0.37400 +0.00	0.40	0.35	0.39	8,161
25 May 26	0.37600 +0.00	0.40	0.35	0.40	135
22 May 26	0.37200 -0.02	0.40	0.37	0.40	2,519
21 May 26	0.39400 +0.02	0.39	0.34	0.38	623
20 May 26	0.37200 +0.01	0.40	0.34	0.34	346
19 May 26	0.36400 +0.03	0.36	0.36	0.36	0
18 May 26	0.33600 -0.01	0.35	0.32	0.33	10,192
15 May 26	0.35000 +0.01	0.39	0.29	0.32	8,567
14 May 26	0.34400 -0.02	0.40	0.34	0.40	289
13 May 26	0.36600 -0.01	0.40	0.35	0.40	3,898
12 May 26	0.37800 +0.01	0.40	0.35	0.39	4,089
11 May 26	0.36800 +0.01	0.37	0.35	0.37	11,348
08 May 26	0.36000 -0.02	0.39	0.36	0.39	3,546
07 May 26	0.38000 -0.04	0.43	0.38	0.43	2,624
06 May 26	0.41600 +0.01	0.43	0.40	0.43	301
05 May 26	0.40600 -0.01	0.42	0.38	0.39	1,127
04 May 26	0.41200 +0.00	0.43	0.40	0.43	252
30 Apr 26	0.41400 +0.01	0.41	0.40	0.41	10,300
29 Apr 26	0.40400 -0.01	0.41	0.40	0.40	261
28 Apr 26	0.41600 -0.01	0.44	0.41	0.41	4,050
27 Apr 26	0.42400 -0.01	0.42	0.41	0.42	479
24 Apr 26	0.43000 -0.01	0.44	0.42	0.44	166
23 Apr 26	0.43600 +0.01	0.44	0.42	0.44	182
22 Apr 26	0.43000 +0.01	0.44	0.42	0.44	295
21 Apr 26	0.42000 -0.01	0.44	0.40	0.44	48
20 Apr 26	0.43000 +0.01	0.44	0.40	0.44	408
17 Apr 26	0.42400 +0.00	0.44	0.40	0.43	2,204
16 Apr 26	0.42200 +0.01	0.44	0.40	0.43	3,229
15 Apr 26	0.41400 -0.01	0.44	0.39	0.44	2,432
14 Apr 26	0.42000 -0.03	0.44	0.42	0.44	3,047
13 Apr 26	0.45000 -0.02	0.45	0.44	0.44	167
10 Apr 26	0.46600 -0.01	0.49	0.44	0.49	106
09 Apr 26	0.47600 -0.01	0.50	0.45	0.50	205
08 Apr 26	0.48600 +0.00	0.49	0.44	0.44	140
07 Apr 26	0.48600 +0.00	0.50	0.46	0.50	2,058
02 Apr 26	0.48600 -0.01	0.49	0.47	0.48	927
01 Apr 26	0.50000 +0.02	0.53	0.48	0.53	328
31 Mar 26	0.48200 +0.02	0.50	0.45	0.45	125
30 Mar 26	0.46200 +0.00	0.51	0.42	0.51	79
27 Mar 26	0.46000 +0.00	0.50	0.42	0.42	368
26 Mar 26	0.46000 +0.01	0.50	0.42	0.50	179
25 Mar 26	0.45400 -0.08	0.51	0.45	0.51	9,419
24 Mar 26	0.53000 -0.10	0.61	0.53	0.60	7,729
23 Mar 26	0.63000 +0.14	0.63	0.48	0.50	2,525
20 Mar 26	0.49000 -0.01	0.52	0.48	0.52	1,178
19 Mar 26	0.50500 +0.01	0.50	0.42	0.44	4,806
18 Mar 26	0.49000 -0.02	0.50	0.49	0.50	552
17 Mar 26	0.51000 +0.00	0.51	0.49	0.49	49
16 Mar 26	0.51500 +0.00	0.52	0.50	0.52	85
13 Mar 26	0.51500 -0.01	0.53	0.50	0.53	626
12 Mar 26	0.52500 -0.01	0.52	0.51	0.51	690
11 Mar 26	0.53500 +0.01	0.54	0.51	0.52	4,528
10 Mar 26	0.52500 +0.00	0.54	0.52	0.54	235
09 Mar 26	0.52000 -0.02	0.56	0.51	0.51	2,004
06 Mar 26	0.53500 +0.00	0.54	0.51	0.51	368
05 Mar 26	0.54000 +0.01	0.56	0.52	0.56	305
04 Mar 26	0.53000 +0.07	0.58	0.50	0.50	7,516
03 Mar 26	0.46000 -0.03	0.49	0.43	0.45	3,195
02 Mar 26	0.49400 +0.00	0.51	0.49	0.51	3
27 Feb 26	0.49000 +0.01	0.51	0.42	0.45	5,712
26 Feb 26	0.47600 +0.01	0.50	0.45	0.49	759
25 Feb 26	0.46600 +0.03	0.48	0.45	0.48	787
24 Feb 26	0.43600 -0.05	0.48	0.41	0.48	6,710
23 Feb 26	0.48600 -0.03	0.54	0.47	0.54	1,354
20 Feb 26	0.51500 +0.04	0.53	0.49	0.50	2,577
19 Feb 26	0.47600 -0.02	0.48	0.48	0.48	500
18 Feb 26	0.49600 +0.01	0.52	0.47	0.52	3,914
17 Feb 26	0.48600 -0.04	0.50	0.47	0.50	17,627
16 Feb 26	0.53000 +0.00	0.53	0.51	0.51	30
13 Feb 26	0.52500 +0.00	0.55	0.50	0.50	58
12 Feb 26	0.52500 +0.04	0.55	0.50	0.50	2,184
11 Feb 26	0.48600 +0.01	0.49	0.48	0.49	4,402
10 Feb 26	0.48000 -0.01	0.49	0.47	0.49	7,159
09 Feb 26	0.49000 -0.01	0.49	0.45	0.48	2,140
06 Feb 26	0.50000 -0.07	0.56	0.50	0.56	19,214
05 Feb 26	0.57000 +0.02	0.61	0.56	0.57	3,101
04 Feb 26	0.55000 +0.05	0.57	0.52	0.52	5,554
03 Feb 26	0.50000 +0.05	0.54	0.49	0.49	556
02 Feb 26	0.45200 -0.12	0.62	0.45	0.62	2,728
30 Jan 26	0.57000 -0.02	0.63	0.55	0.63	499
29 Jan 26	0.59000 +0.07	0.59	0.52	0.52	107
28 Jan 26	0.52000 -0.04	0.59	0.52	0.59	6,263
27 Jan 26	0.55500 +0.05	0.60	0.47	0.57	606
26 Jan 26	0.50500 -0.02	0.55	0.46	0.46	1,601
23 Jan 26	0.52500 +0.00	0.58	0.46	0.50	9,285
22 Jan 26	0.52000 -0.03	0.58	0.52	0.58	311
21 Jan 26	0.55000 -0.04	0.56	0.52	0.52	1,213
20 Jan 26	0.59000 -0.04	0.63	0.51	0.63	30,006
19 Jan 26	0.63000 -0.01	0.75	0.63	0.70	24,450
16 Jan 26	0.64500 +0.02	0.69	0.64	0.68	3,833
15 Jan 26	0.62000 +0.02	0.70	0.59	0.60	16,313
14 Jan 26	0.60000 -0.06	0.69	0.54	0.63	21,110
13 Jan 26	0.66000 +0.03	0.70	0.56	0.64	17,185
12 Jan 26	0.63000 +0.15	0.63	0.50	0.50	40,707
09 Jan 26	0.48200 +0.02	0.50	0.48	0.50	521
08 Jan 26	0.46600 +0.04	0.50	0.41	0.41	1,634
07 Jan 26	0.42600 +0.01	0.43	0.43	0.43	19
06 Jan 26	0.41800 +0.00	0.45	0.39	0.45	412
05 Jan 26	0.41800 +0.01	0.45	0.42	0.45	24
02 Jan 26	0.40600 +0.01	0.41	0.41	0.41	0
30 Dec 25	0.39400 +0.00	0.39	0.36	0.36	114
29 Dec 25	0.39600 +0.00	0.43	0.36	0.36	453
23 Dec 25	0.40000 +0.03	0.42	0.37	0.42	2,621
22 Dec 25	0.36800 -0.07	0.38	0.37	0.38	3,000
19 Dec 25	0.44200 +0.02	0.44	0.41	0.41	989
18 Dec 25	0.42200 -0.01	0.42	0.42	0.42	5,000
17 Dec 25	0.43200 +0.02	0.44	0.41	0.41	2,530
16 Dec 25	0.41000 -0.01	0.41	0.35	0.39	17,692
15 Dec 25	0.42400 -0.01	0.42	0.38	0.38	2,657
12 Dec 25	0.43800 -0.01	0.44	0.41	0.41	268
11 Dec 25	0.44800 -0.04	0.50	0.43	0.50	4,953
10 Dec 25	0.48800 +0.07	0.49	0.45	0.45	5,720
09 Dec 25	0.42000 -0.01	0.45	0.41	0.42	756
08 Dec 25	0.42800 -0.02	0.51	0.43	0.46	3,684
05 Dec 25	0.44400 -0.03	0.55	0.44	0.50	28,857
04 Dec 25	0.47400 +0.04	0.50	0.41	0.41	12,729
03 Dec 25	0.43200 -0.01	0.47	0.41	0.47	66
02 Dec 25	0.44400 -0.01	0.49	0.44	0.49	1,043
01 Dec 25	0.45400 +0.01	0.45	0.42	0.42	464
28 Nov 25	0.44400 +0.00	0.44	0.44	0.44	149
27 Nov 25	0.44600 -0.02	0.45	0.45	0.45	0
26 Nov 25	0.46200 +0.05	0.54	0.45	0.45	6,179
25 Nov 25	0.41200 -0.01	0.41	0.41	0.41	0
24 Nov 25	0.41800 +0.01	0.45	0.42	0.45	129
21 Nov 25	0.41200 -0.02	0.43	0.41	0.43	2,000
20 Nov 25	0.43600 +0.00	0.44	0.42	0.42	1,621
19 Nov 25	0.43600 +0.01	0.47	0.42	0.46	474
18 Nov 25	0.43000 -0.01	0.43	0.43	0.43	0
17 Nov 25	0.44000 +0.00	0.45	0.42	0.45	525
14 Nov 25	0.43600 +0.01	0.44	0.44	0.44	0
13 Nov 25	0.42600 +0.00	0.44	0.40	0.44	1,750
12 Nov 25	0.42400 -0.01	0.42	0.42	0.42	0
11 Nov 25	0.43400 -0.03	0.46	0.40	0.46	2,142
10 Nov 25	0.46000 +0.02	0.46	0.40	0.45	320
07 Nov 25	0.43600 -0.03	0.45	0.40	0.44	5,243
06 Nov 25	0.46600 +0.00	0.50	0.45	0.45	1,087
05 Nov 25	0.46800 +0.00	0.47	0.47	0.47	0
04 Nov 25	0.46800 -0.03	0.47	0.46	0.46	6,743
03 Nov 25	0.49600 -0.01	0.50	0.50	0.50	0
31 Oct 25	0.51000 +0.00	0.51	0.49	0.49	3,575
30 Oct 25	0.51000 -0.01	0.51	0.50	0.50	3,619
29 Oct 25	0.52000 +0.00	0.52	0.52	0.52	0
28 Oct 25	0.52500 +0.01	0.55	0.52	0.55	15,000
27 Oct 25	0.51500 -0.01	0.55	0.51	0.55	87
24 Oct 25	0.52500 +0.00	0.52	0.50	0.50	1,525
23 Oct 25	0.52500 +0.01	0.52	0.52	0.52	0
22 Oct 25	0.51000 -0.01	0.51	0.51	0.51	0
21 Oct 25	0.52500 +0.00	0.52	0.52	0.52	0
20 Oct 25	0.52500 +0.01	0.55	0.49	0.49	6,525
17 Oct 25	0.51500 -0.06	0.61	0.51	0.61	2,339
16 Oct 25	0.57000 -0.01	0.61	0.57	0.61	231
15 Oct 25	0.58000 -0.01	0.61	0.55	0.55	97
14 Oct 25	0.59000 -0.01	0.59	0.58	0.58	61
13 Oct 25	0.59500 +0.06	0.61	0.52	0.52	9,973
10 Oct 25	0.54000 -0.03	0.59	0.54	0.59	1,572
09 Oct 25	0.57500 +0.06	0.57	0.55	0.55	1,115
08 Oct 25	0.52000 -0.03	0.61	0.52	0.57	18,374
07 Oct 25	0.54500 +0.02	0.56	0.55	0.56	2,151
06 Oct 25	0.52500 -0.04	0.56	0.50	0.52	16,749
03 Oct 25	0.56500 +0.06	0.57	0.45	0.55	12,035
02 Oct 25	0.50000 -0.05	0.56	0.50	0.56	1,503
01 Oct 25	0.54500 -0.06	0.56	0.50	0.56	34,797
30 Sep 25	0.60000 +0.02	0.60	0.53	0.53	1,031
29 Sep 25	0.58000 +0.02	0.58	0.54	0.58	3,173
26 Sep 25	0.55500 +0.00	0.56	0.56	0.56	0
25 Sep 25	0.56000 +0.00	0.58	0.56	0.58	23
24 Sep 25	0.56500 +0.00	0.58	0.55	0.58	56
23 Sep 25	0.57000 +0.00	0.57	0.57	0.57	100
22 Sep 25	0.57000 +0.01	0.60	0.52	0.52	18,000
19 Sep 25	0.56000 +0.00	0.58	0.53	0.58	98
18 Sep 25	0.56000 +0.07	0.58	0.52	0.52	1,213
17 Sep 25	0.49000 -0.10	0.60	0.49	0.60	12,752
16 Sep 25	0.59000 +0.00	0.60	0.57	0.58	3,589
15 Sep 25	0.59000 -0.03	0.63	0.59	0.63	20,173
12 Sep 25	0.61500 -0.01	0.62	0.61	0.61	1,660
11 Sep 25	0.63000 +0.01	0.64	0.58	0.63	32,753
10 Sep 25	0.62000 -0.05	0.64	0.60	0.64	6,022
09 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
08 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
05 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
04 Sep 25	0.67000 +0.01	0.67	0.67	0.67	0
03 Sep 25	0.66000 -0.01	0.66	0.66	0.66	0
02 Sep 25	0.67000 +0.00	0.67	0.67	0.67	0
01 Sep 25	0.67000 +0.00	0.69	0.64	0.64	24
29 Aug 25	0.67000 +0.00	0.67	0.64	0.64	374
28 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
27 Aug 25	0.67500 +0.00	0.68	0.67	0.67	2,000
26 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
25 Aug 25	0.68000 +0.00	0.68	0.65	0.66	4,000
22 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
21 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
20 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
19 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
18 Aug 25	0.67500 -0.02	0.68	0.68	0.68	0
15 Aug 25	0.69500 +0.02	0.69	0.69	0.69	0
14 Aug 25	0.67500 +0.00	0.68	0.68	0.68	0
13 Aug 25	0.67500 -0.01	0.71	0.60	0.71	5,557
12 Aug 25	0.69000 -0.01	0.71	0.69	0.71	12
11 Aug 25	0.70000 -0.02	0.70	0.70	0.70	0
08 Aug 25	0.72000 +0.03	0.75	0.69	0.69	11,849
07 Aug 25	0.69500 +0.05	0.70	0.69	0.70	520
06 Aug 25	0.65000 -0.02	0.70	0.65	0.65	4,370
05 Aug 25	0.66500 +0.04	0.70	0.64	0.64	4,462
04 Aug 25	0.62500 -0.01	0.63	0.63	0.63	0
01 Aug 25	0.64000 -0.03	0.64	0.64	0.64	1,588
31 Jul 25	0.66500 +0.01	0.72	0.67	0.68	1,784
30 Jul 25	0.65500 -0.06	0.68	0.63	0.68	6,784
29 Jul 25	0.71500 +0.01	0.71	0.71	0.71	0
28 Jul 25	0.70500 +0.00	0.70	0.68	0.69	42
25 Jul 25	0.70500 -0.01	0.70	0.68	0.68	2,596
24 Jul 25	0.71500 +0.00	0.71	0.71	0.71	0
23 Jul 25	0.71500 -0.01	0.71	0.68	0.68	156
22 Jul 25	0.72500 +0.01	0.73	0.70	0.70	73
21 Jul 25	0.71500 -0.02	0.71	0.71	0.71	0
18 Jul 25	0.73500 +0.01	0.75	0.69	0.75	11,151
17 Jul 25	0.72000 +0.01	0.75	0.70	0.75	2,146
16 Jul 25	0.71500 -0.01	0.71	0.70	0.70	181
15 Jul 25	0.72500 +0.03	0.74	0.65	0.65	2,916
11 Jul 25	0.69500 +0.01	0.70	0.69	0.70	24
10 Jul 25	0.68000 -0.02	0.68	0.68	0.68	0
09 Jul 25	0.70000 +0.00	0.75	0.69	0.75	5,112
08 Jul 25	0.70500 +0.00	0.70	0.70	0.70	0
07 Jul 25	0.70500 +0.00	0.70	0.70	0.70	0
04 Jul 25	0.70500 +0.02	0.70	0.70	0.70	267
03 Jul 25	0.68500 +0.00	0.69	0.69	0.69	0
02 Jul 25	0.68000 +0.00	0.68	0.68	0.68	0
01 Jul 25	0.67500 -0.03	0.68	0.60	0.68	10,591
30 Jun 25	0.70500 +0.00	0.70	0.70	0.70	0
27 Jun 25	0.70000 +0.00	0.70	0.70	0.70	0
26 Jun 25	0.70000 +0.00	0.70	0.70	0.70	0
25 Jun 25	0.70000 +0.00	0.70	0.67	0.67	214
24 Jun 25	0.70500 +0.02	0.70	0.70	0.70	0
23 Jun 25	0.68500 +0.00	0.69	0.69	0.69	0
20 Jun 25	0.68000 +0.00	0.68	0.68	0.68	0
19 Jun 25	0.68000 +0.01	0.68	0.66	0.66	712
18 Jun 25	0.66500 -0.02	0.67	0.64	0.64	207
17 Jun 25	0.68500 -0.01	0.69	0.69	0.69	0
16 Jun 25	0.69500 -0.02	0.72	0.69	0.72	300
13 Jun 25	0.71500 +0.02	0.71	0.71	0.71	0
12 Jun 25	0.69000 -0.04	0.69	0.68	0.68	2,944
11 Jun 25	0.73000 +0.00	0.73	0.73	0.73	0
10 Jun 25	0.73000 +0.00	0.73	0.73	0.73	0
09 Jun 25	0.72500 +0.01	0.73	0.73	0.73	0
06 Jun 25	0.71500 -0.03	0.71	0.69	0.69	434
05 Jun 25	0.74500 +0.03	0.76	0.75	0.75	1,000
04 Jun 25	0.71500 +0.01	0.71	0.65	0.65	3,391
03 Jun 25	0.70000 -0.04	0.70	0.70	0.70	1,000
02 Jun 25	0.74000 -0.02	0.74	0.72	0.72	3,200
30 May 25	0.76000 +0.05	0.76	0.70	0.70	12,480
29 May 25	0.71000 +0.09	0.71	0.58	0.62	1,020
28 May 25	0.62000 -0.11	0.62	0.62	0.62	200
27 May 25	0.72500 +0.00	0.73	0.73	0.73	0
26 May 25	0.73000 -0.01	0.73	0.73	0.73	0
23 May 25	0.74000 +0.00	0.75	0.70	0.73	4,314
22 May 25	0.74500 +0.00	0.75	0.75	0.75	0
21 May 25	0.74500 +0.00	0.75	0.73	0.75	569
20 May 25	0.74500 +0.00	0.75	0.73	0.73	60
19 May 25	0.74500 +0.00	0.75	0.73	0.75	519
16 May 25	0.74500 +0.00	0.75	0.75	0.75	298
15 May 25	0.74500 +0.00	0.75	0.73	0.73	4,000
14 May 25	0.74500 +0.04	0.76	0.67	0.67	4,675
13 May 25	0.71000 +0.00	0.73	0.69	0.69	5,009
12 May 25	0.71500 +0.00	0.71	0.69	0.70	7,360
09 May 25	0.71500 +0.00	0.71	0.70	0.70	224
08 May 25	0.71500 +0.02	0.71	0.70	0.70	301
07 May 25	0.69000 +0.05	0.69	0.66	0.66	1,800
05 May 25	0.64500 +0.00	0.64	0.63	0.63	1,540
02 May 25	0.64000 -0.04	0.64	0.62	0.62	12
16 Apr 25	0.67500 -0.02	0.69	0.68	0.69	809
15 Apr 25	0.69500 +0.00	0.69	0.69	0.69	2,191
14 Apr 25	0.69500 -0.01	0.70	0.69	0.70	3,026
11 Apr 25	0.71000 +0.03	0.73	0.71	0.71	3,625
09 Apr 25	0.68000 +0.05	0.68	0.63	0.63	1,600
08 Apr 25	0.63500 -0.05	0.67	0.63	0.67	2,000
07 Apr 25	0.68500 +0.00	0.73	0.63	0.63	600
03 Apr 25	0.69000 -0.02	0.69	0.69	0.69	373
02 Apr 25	0.71000 -0.06	0.71	0.69	0.71	9,701
01 Apr 25	0.76500 -0.05	0.80	0.75	0.80	2,500
28 Mar 25	0.81000 +0.00	0.85	0.81	0.85	4,390
25 Mar 25	0.81000 -0.01	0.85	0.81	0.85	1,719
24 Mar 25	0.82000 +0.00	0.82	0.82	0.82	600
20 Mar 25	0.81500 -0.04	0.81	0.81	0.81	2,809
19 Mar 25	0.85000 +0.02	0.85	0.79	0.82	3,575
18 Mar 25	0.83000 +0.06	0.90	0.78	0.79	12,151
17 Mar 25	0.77000 +0.07	0.77	0.75	0.75	7,000
11 Mar 25	0.70000 +0.02	0.72	0.69	0.69	33,000
10 Mar 25	0.68000 +0.00	0.69	0.68	0.69	40
07 Mar 25	0.68000 +0.00	0.69	0.68	0.69	5,500
06 Mar 25	0.68000 +0.00	0.69	0.67	0.69	5,632
05 Mar 25	0.67500 +0.00	0.69	0.65	0.69	5,031
28 Feb 25	0.68000 -0.03	0.70	0.68	0.70	1,645
27 Feb 25	0.71500 +0.00	0.71	0.70	0.70	18,515
25 Feb 25	0.71500 -0.01	0.71	0.70	0.70	5,000
24 Feb 25	0.72000 +0.00	0.72	0.70	0.70	8,000
21 Feb 25	0.72500 +0.00	0.73	0.72	0.72	8,000
20 Feb 25	0.72000 +0.00	0.72	0.70	0.70	5,620
18 Feb 25	0.72500 +0.02	0.73	0.71	0.71	3,500
13 Feb 25	0.70500 -0.02	0.73	0.70	0.73	1,032
12 Feb 25	0.72000 +0.02	0.72	0.70	0.70	2,868
11 Feb 25	0.70000 -0.03	0.70	0.70	0.70	7,742
10 Feb 25	0.72500 -0.04	0.75	0.73	0.75	20,995
07 Feb 25	0.76500 +0.03	0.76	0.73	0.73	15,949
06 Feb 25	0.73500 +0.06	0.74	0.72	0.72	5,364
05 Feb 25	0.67500 -0.05	0.68	0.66	0.66	155
31 Jan 25	0.72000 -0.02	0.74	0.72	0.74	798
29 Jan 25	0.74000 +0.00	0.74	0.71	0.71	940
27 Jan 25	0.73500 +0.01	0.75	0.70	0.75	2,539
24 Jan 25	0.72500 -0.01	0.75	0.73	0.75	1,200
23 Jan 25	0.73500 +0.00	0.74	0.72	0.72	630
21 Jan 25	0.74000 +0.00	0.76	0.72	0.72	96
20 Jan 25	0.73500 +0.00	0.76	0.74	0.76	37,500
17 Jan 25	0.74000 -0.01	0.75	0.74	0.75	2,066
16 Jan 25	0.75000 -0.06	0.83	0.74	0.80	6,952
15 Jan 25	0.80500 +0.10	0.81	0.76	0.81	3,473
14 Jan 25	0.71000 -0.02	0.71	0.71	0.71	4,100
13 Jan 25	0.73000 -0.02	0.73	0.73	0.73	1,256
09 Jan 25	0.75000 -0.05	0.77	0.67	0.77	57,072
07 Jan 25	0.80000 +0.00	0.82	0.80	0.82	217
06 Jan 25	0.79500 +0.01	0.80	0.80	0.80	2,000
03 Jan 25	0.78500 -0.02	0.79	0.71	0.76	6,194
02 Jan 25	0.80500 +0.03	0.85	0.81	0.85	643
30 Dec 24	0.77500 -0.02	0.77	0.75	0.75	2,240
27 Dec 24	0.79000 +0.09	0.80	0.71	0.71	15,740
23 Dec 24	0.70000 +0.01	0.73	0.69	0.70	52,119
20 Dec 24	0.69000 +0.00	0.74	0.69	0.74	16,737
19 Dec 24	0.69000 -0.02	0.69	0.67	0.69	32,777
18 Dec 24	0.71500 -0.01	0.78	0.71	0.75	24,760
17 Dec 24	0.72000 -0.01	0.75	0.72	0.75	33,898
16 Dec 24	0.73000 +0.03	0.75	0.73	0.75	5,333
13 Dec 24	0.70500 +0.01	0.73	0.64	0.64	5,925
12 Dec 24	0.69000 -0.06	0.75	0.69	0.75	42,467
11 Dec 24	0.75000 -0.04	0.79	0.75	0.79	3,833
10 Dec 24	0.79000 +0.02	0.81	0.75	0.75	11,351
05 Dec 24	0.77000 -0.03	0.77	0.77	0.77	1,131
04 Dec 24	0.80000 -0.03	0.84	0.80	0.84	1,445
03 Dec 24	0.83000 -0.02	0.84	0.83	0.84	3,612
02 Dec 24	0.85000 +0.09	0.85	0.77	0.77	4,261
29 Nov 24	0.76500 -0.03	0.76	0.76	0.76	2,010
26 Nov 24	0.79500 +0.00	0.81	0.80	0.81	165
25 Nov 24	0.80000 +0.02	0.80	0.79	0.79	25
22 Nov 24	0.78000 -0.02	0.78	0.76	0.76	91
21 Nov 24	0.79500 +0.04	0.81	0.80	0.80	7,962
20 Nov 24	0.76000 -0.02	0.76	0.76	0.76	5,005
14 Nov 24	0.78000 -0.02	0.81	0.76	0.76	4,905
13 Nov 24	0.80000 +0.00	0.82	0.80	0.81	2,000
07 Nov 24	0.80000 +0.00	0.82	0.80	0.81	50,237
05 Nov 24	0.80500 +0.03	0.81	0.80	0.80	7,273
04 Nov 24	0.78000 -0.03	0.80	0.78	0.80	509
01 Nov 24	0.81000 +0.00	0.81	0.81	0.81	4,182
31 Oct 24	0.81000 -0.01	0.82	0.81	0.82	3,000
30 Oct 24	0.82000 +0.01	0.82	0.80	0.80	20,136
29 Oct 24	0.80500 -0.06	0.86	0.81	0.86	25,067
28 Oct 24	0.86500 -0.03	0.89	0.79	0.85	63,581
25 Oct 24	0.89500 +0.03	0.89	0.87	0.87	2,838
24 Oct 24	0.86500 -0.03	0.90	0.87	0.88	7,356
23 Oct 24	0.90000 +0.02	0.90	0.89	0.90	50
22 Oct 24	0.88000 -0.02	0.90	0.88	0.90	805
21 Oct 24	0.90000 -0.09	1.05	0.89	0.99	42,988
18 Oct 24	0.99000 -0.01	1.00	0.99	1.00	4,742
17 Oct 24	1.00000 -0.05	1.01	1.00	1.01	2,617
16 Oct 24	1.05000 -0.01	1.05	1.04	1.05	3,365
15 Oct 24	1.06000 -0.01	1.09	1.05	1.09	4,101
14 Oct 24	1.07000 +0.01	1.09	1.07	1.09	65
11 Oct 24	1.06000 +0.02	1.08	1.06	1.08	2,500
10 Oct 24	1.04000 -0.03	1.08	1.03	1.08	362
08 Oct 24	1.07000 +0.05	1.07	1.01	1.01	4,245
07 Oct 24	1.02000 -0.08	1.02	1.02	1.02	2,100
04 Oct 24	1.10000 +0.01	1.10	1.08	1.08	179
03 Oct 24	1.09000 -0.10	1.19	1.09	1.19	20,872
02 Oct 24	1.19000 -0.01	1.23	1.15	1.19	28,189
01 Oct 24	1.20000 +0.20	1.20	1.03	1.04	80,811
30 Sep 24	1.00000 -0.07	1.08	0.99	1.07	58,911
27 Sep 24	1.07000 +0.18	1.07	0.89	0.89	219,625
25 Sep 24	0.89000 -0.03	0.90	0.86	0.88	21,430
24 Sep 24	0.92000 -0.03	1.02	0.90	0.99	130,058
23 Sep 24	0.95500 +0.08	0.96	0.90	0.90	29,883
19 Sep 24	0.87000 -0.03	0.89	0.86	0.86	5,241
18 Sep 24	0.90000 +0.05	0.90	0.89	0.89	4,188
17 Sep 24	0.84500 +0.00	0.85	0.82	0.82	91
16 Sep 24	0.85000 +0.00	0.85	0.83	0.83	140
13 Sep 24	0.85000 -0.03	0.85	0.83	0.83	1,394
12 Sep 24	0.88000 +0.00	0.90	0.88	0.89	800
11 Sep 24	0.87500 -0.02	0.89	0.85	0.89	42
10 Sep 24	0.89500 +0.01	0.89	0.85	0.89	4,955
09 Sep 24	0.88000 +0.01	0.89	0.86	0.86	890
06 Sep 24	0.87000 +0.05	0.90	0.80	0.85	19,297
05 Sep 24	0.82000 -0.01	0.85	0.80	0.85	3,246
04 Sep 24	0.83000 +0.07	0.85	0.76	0.79	8,460
03 Sep 24	0.76000 +0.03	0.77	0.76	0.77	290
02 Sep 24	0.72500 -0.06	0.81	0.72	0.81	9,050
30 Aug 24	0.78500 -0.01	0.85	0.76	0.85	64,484
29 Aug 24	0.80000 -0.02	0.85	0.80	0.82	5,325
28 Aug 24	0.82500 +0.10	0.83	0.74	0.74	60,335
27 Aug 24	0.72000 -0.03	0.80	0.71	0.75	7,488
26 Aug 24	0.75500 -0.06	0.79	0.74	0.79	6,431
23 Aug 24	0.82000 -0.04	0.82	0.81	0.82	765
22 Aug 24	0.85500 +0.02	0.87	0.85	0.85	3,750
20 Aug 24	0.83500 -0.02	0.83	0.83	0.83	3,604
19 Aug 24	0.85000 -0.07	0.88	0.83	0.88	10,347
16 Aug 24	0.92000 -0.06	1.00	0.87	1.00	7,028
15 Aug 24	0.97500 +0.27	1.02	0.65	0.65	33,380
12 Aug 24	0.71000 +0.05	0.71	0.69	0.69	400
09 Aug 24	0.66000 -0.02	0.66	0.64	0.64	260
07 Aug 24	0.68000 -0.02	0.69	0.66	0.69	13,641
06 Aug 24	0.70000 -0.04	0.70	0.70	0.70	5,632
05 Aug 24	0.74000 +0.02	0.75	0.74	0.75	1,000
02 Aug 24	0.72000 +0.01	0.72	0.70	0.70	3,000
31 Jul 24	0.71000 -0.02	0.71	0.69	0.69	5,000
30 Jul 24	0.73000 -0.01	0.75	0.73	0.75	2,653
24 Jul 24	0.74000 -0.06	0.75	0.74	0.75	6,435
23 Jul 24	0.80500 +0.00	0.86	0.66	0.75	52,053
22 Jul 24	0.80000 -0.05	0.84	0.77	0.84	34,481
19 Jul 24	0.84500 +0.05	0.93	0.79	0.79	31,523
18 Jul 24	0.80000 +0.02	0.85	0.80	0.81	45,602
17 Jul 24	0.78000 -0.06	0.83	0.76	0.83	8,625
16 Jul 24	0.84000 -0.01	0.84	0.84	0.84	3,200
15 Jul 24	0.85000 -0.02	0.90	0.84	0.89	13,648
10 Jul 24	0.87500 -0.02	0.92	0.87	0.92	9,078
09 Jul 24	0.89500 +0.00	0.89	0.87	0.89	300
08 Jul 24	0.90000 -0.03	0.90	0.90	0.90	6,588
04 Jul 24	0.93000 +0.00	0.95	0.93	0.95	527
01 Jul 24	0.93500 -0.02	0.95	0.94	0.95	3,000
28 Jun 24	0.96000 -0.02	1.00	0.96	1.00	2,492
27 Jun 24	0.98000 +0.03	1.01	0.97	0.97	7,819
26 Jun 24	0.95500 -0.22	1.13	0.95	1.13	7,388
24 Jun 24	1.18000 +0.00	1.18	1.16	1.16	2,414
20 Jun 24	1.18000 +0.00	1.18	1.16	1.17	4,500
17 Jun 24	1.18000 +0.00	1.22	1.18	1.22	305
14 Jun 24	1.18000 +0.00	1.23	1.18	1.23	96
13 Jun 24	1.18000 -0.03	1.25	1.18	1.25	5,502
12 Jun 24	1.21000 +0.01	1.23	1.21	1.23	2,003
10 Jun 24	1.20000 -0.02	1.23	1.20	1.23	693
07 Jun 24	1.22000 +0.00	1.25	1.22	1.24	7,001
06 Jun 24	1.22000 -0.01	1.23	1.20	1.22	8,799
05 Jun 24	1.23000 +0.17	1.28	1.11	1.11	47,002
04 Jun 24	1.06000 -0.02	1.10	1.05	1.10	4,865
03 Jun 24	1.08000 +0.05	1.09	1.08	1.09	2,587
30 May 24	1.03000 -0.06	1.03	1.03	1.03	27
29 May 24	1.09000 -0.10	1.20	1.09	1.20	8,127
28 May 24	1.19000 -0.01	1.23	1.19	1.23	308
27 May 24	1.20000 -0.01	1.20	1.19	1.19	699
24 May 24	1.21000 +0.02	1.21	1.19	1.19	526
23 May 24	1.19000 +0.01	1.20	1.19	1.20	2,817
21 May 24	1.18000 -0.01	1.21	1.18	1.21	31
20 May 24	1.19000 -0.02	1.19	1.19	1.19	500
17 May 24	1.21000 +0.08	1.21	1.12	1.15	20,193
16 May 24	1.13000 +0.13	1.15	1.01	1.03	22,457
15 May 24	1.00000 +0.00	1.04	1.00	1.04	1,366
14 May 24	1.00000 +0.00	1.00	1.00	1.00	1
13 May 24	1.00000 -0.02	1.05	1.00	1.04	14,387
10 May 24	1.02000 +0.02	1.02	1.00	1.00	620
09 May 24	1.00000 +0.01	1.01	1.00	1.01	3,108
08 May 24	0.99000 +0.05	1.00	0.99	0.99	8,724
02 May 24	0.94000 -0.02	0.96	0.93	0.96	4,968
30 Apr 24	0.96500 +0.03	1.00	0.96	1.00	550
29 Apr 24	0.93500 +0.01	0.94	0.93	0.93	2,164
26 Apr 24	0.92000 +0.06	1.00	0.92	0.92	12,148
25 Apr 24	0.86000 -0.03	0.87	0.83	0.83	8,266
24 Apr 24	0.89000 +0.04	0.89	0.86	0.86	6,214
23 Apr 24	0.84500 +0.04	0.85	0.85	0.85	1
22 Apr 24	0.80500 +0.00	0.81	0.78	0.81	15,125
19 Apr 24	0.81000 +0.00	0.81	0.81	0.81	10,001
18 Apr 24	0.81000 -0.01	0.87	0.76	0.86	39,952
17 Apr 24	0.82500 -0.02	0.86	0.82	0.86	4,723
15 Apr 24	0.84500 +0.03	0.86	0.85	0.86	4,300
12 Apr 24	0.82000 -0.08	0.88	0.82	0.88	4,861
11 Apr 24	0.90000 +0.06	0.92	0.89	0.89	1,252
08 Apr 24	0.84000 +0.00	0.84	0.84	0.84	178
05 Apr 24	0.84000 +0.04	0.91	0.84	0.84	19,920
04 Apr 24	0.79500 +0.04	0.80	0.80	0.80	6,000
03 Apr 24	0.76000 -0.01	0.79	0.76	0.79	35,245
02 Apr 24	0.77000 +0.01	0.78	0.75	0.75	16,341
28 Mar 24	0.75500 +0.02	0.78	0.75	0.75	5,168
27 Mar 24	0.73500 +0.00	0.78	0.74	0.78	12,158
26 Mar 24	0.74000 +0.05	0.79	0.69	0.69	22,862
25 Mar 24	0.69000 -0.04	0.76	0.68	0.71	32,373
20 Mar 24	0.73000 -0.01	0.76	0.73	0.75	4,029
19 Mar 24	0.74000 +0.02	0.74	0.72	0.72	16
15 Mar 24	0.72000 +0.03	0.75	0.69	0.69	2,766
14 Mar 24	0.69000 -0.04	0.69	0.69	0.69	26
12 Mar 24	0.73000 -0.01	0.74	0.70	0.74	10,737
11 Mar 24	0.74000 +0.00	0.75	0.74	0.75	1,496
08 Mar 24	0.74000 -0.02	0.75	0.74	0.75	2,527
07 Mar 24	0.76000 +0.00	0.76	0.74	0.75	6,469
06 Mar 24	0.75500 +0.01	0.81	0.75	0.80	944
01 Mar 24	0.74000 -0.02	0.80	0.74	0.80	526
29 Feb 24	0.76000 -0.01	0.77	0.76	0.77	1,200
28 Feb 24	0.77000 +0.00	0.77	0.76	0.76	200
23 Feb 24	0.77500 +0.00	0.79	0.77	0.79	636
22 Feb 24	0.77500 -0.03	0.79	0.77	0.79	2,500
19 Feb 24	0.80000 +0.03	0.80	0.75	0.75	6,674
16 Feb 24	0.77000 +0.00	0.80	0.77	0.77	5,776
14 Feb 24	0.77000 -0.03	0.77	0.75	0.75	200
13 Feb 24	0.80000 +0.02	0.80	0.80	0.80	3,971
12 Feb 24	0.78000 +0.01	0.82	0.78	0.80	17,713
09 Feb 24	0.77000 +0.00	0.77	0.75	0.75	2,000
08 Feb 24	0.77500 -0.02	0.79	0.77	0.77	11,423
07 Feb 24	0.79000 -0.01	0.80	0.76	0.80	12,409
06 Feb 24	0.80000 -0.03	0.86	0.78	0.85	22,550
05 Feb 24	0.83000 +0.01	0.83	0.79	0.79	17,999
02 Feb 24	0.81500 -0.01	0.83	0.80	0.83	7,439
01 Feb 24	0.83000 -0.13	0.94	0.82	0.94	31,375
31 Jan 24	0.95500 -0.03	0.97	0.95	0.97	6,949
29 Jan 24	0.98500 -0.02	1.02	0.95	0.98	15,755
26 Jan 24	1.01000 -0.02	1.02	1.00	1.02	9,440
25 Jan 24	1.03000 -0.03	1.03	1.02	1.03	4,442
24 Jan 24	1.06000 +0.03	1.11	1.04	1.04	21,470
23 Jan 24	1.03000 +0.03	1.03	1.00	1.00	7,250
22 Jan 24	1.00000 +0.04	1.00	0.96	0.96	18,221
19 Jan 24	0.96500 -0.03	0.98	0.94	0.98	2,056
18 Jan 24	0.99000 +0.04	1.03	0.96	0.96	32,958
17 Jan 24	0.95500 -0.03	0.96	0.95	0.96	6,500
16 Jan 24	0.98000 -0.04	1.00	0.98	1.00	75
15 Jan 24	1.02000 +0.04	1.02	1.00	1.00	7,294
12 Jan 24	0.98000 +0.00	1.00	0.95	1.00	7,218
11 Jan 24	0.98500 -0.07	1.06	0.99	1.06	17,075
10 Jan 24	1.06000 +0.00	1.06	1.05	1.06	6,337
09 Jan 24	1.06000 +0.02	1.06	1.01	1.06	11,356
08 Jan 24	1.04000 +0.04	1.07	1.00	1.00	15,725
05 Jan 24	0.99500 -0.04	1.03	1.00	1.03	3,382
04 Jan 24	1.04000 +0.01	1.06	1.03	1.03	6,333
03 Jan 24	1.03000 -0.04	1.06	1.03	1.06	5,597
02 Jan 24	1.07000 +0.01	1.10	1.06	1.10	21,743
29 Dec 23	1.06000 -0.04	1.10	1.06	1.10	9,755
28 Dec 23	1.10000 +0.02	1.10	1.02	1.09	18,027
27 Dec 23	1.08000 -0.03	1.09	1.06	1.08	17,490
22 Dec 23	1.11000 +0.07	1.14	1.07	1.13	65,138
20 Dec 23	1.04000 -0.02	1.06	1.04	1.06	3,655
19 Dec 23	1.06000 -0.02	1.08	1.06	1.08	5,000
18 Dec 23	1.08000 +0.04	1.10	1.01	1.01	13,404
15 Dec 23	1.04000 -0.01	1.09	1.02	1.05	22,637
14 Dec 23	1.05000 +0.04	1.11	1.01	1.01	25,124
13 Dec 23	1.01000 -0.04	1.04	1.00	1.04	20,943
12 Dec 23	1.05000 -0.04	1.06	1.05	1.05	5,106
11 Dec 23	1.09000 +0.00	1.09	1.05	1.09	10,489
08 Dec 23	1.09000 -0.02	1.09	1.06	1.08	6,622
07 Dec 23	1.11000 +0.09	1.11	1.04	1.04	15,080
06 Dec 23	1.02000 -0.01	1.05	1.02	1.04	12,438
05 Dec 23	1.03000 -0.01	1.03	1.01	1.01	5,277
04 Dec 23	1.04000 -0.03	1.05	1.00	1.04	15,443
30 Nov 23	1.07000 -0.03	1.08	1.05	1.06	9,795
29 Nov 23	1.10000 -0.03	1.14	1.09	1.14	18,557
28 Nov 23	1.13000 +0.02	1.14	1.13	1.13	4,380
24 Nov 23	1.11000 +0.01	1.11	1.06	1.06	8,221
23 Nov 23	1.10000 -0.09	1.17	1.05	1.17	36,327
22 Nov 23	1.19000 +0.00	1.21	1.15	1.21	9,087
21 Nov 23	1.19000 -0.02	1.19	1.19	1.19	420
17 Nov 23	1.21000 +0.01	1.21	1.18	1.19	9,613
14 Nov 23	1.20000 +0.00	1.23	1.20	1.22	30,000
13 Nov 23	1.20000 +0.01	1.21	1.14	1.18	25,507
09 Nov 23	1.19000 +0.00	1.21	1.19	1.21	35
08 Nov 23	1.19000 +0.00	1.19	1.16	1.19	15,767
07 Nov 23	1.19000 -0.01	1.23	1.14	1.22	29,800
06 Nov 23	1.20000 -0.08	1.25	1.20	1.25	9,276
03 Nov 23	1.28000 -0.02	1.30	1.28	1.30	5,500
02 Nov 23	1.30000 +0.06	1.30	1.26	1.26	4,592
01 Nov 23	1.24000 +0.01	1.26	1.24	1.26	2,380
31 Oct 23	1.23000 -0.01	1.26	1.21	1.21	3,269
30 Oct 23	1.24000 +0.02	1.25	1.24	1.25	1,000
27 Oct 23	1.22000 -0.12	1.30	1.21	1.30	8,197
24 Oct 23	1.34000 +0.10	1.34	1.27	1.27	6,870
20 Oct 23	1.24000 -0.02	1.25	1.23	1.25	657
18 Oct 23	1.26000 +0.02	1.29	1.25	1.26	2,688
13 Oct 23	1.24000 -0.05	1.27	1.24	1.26	2,313
12 Oct 23	1.29000 +0.01	1.29	1.26	1.26	1,844
11 Oct 23	1.28000 -0.02	1.28	1.28	1.28	100
10 Oct 23	1.30000 -0.02	1.32	1.30	1.30	1,408
09 Oct 23	1.32000 +0.05	1.32	1.29	1.29	5,461
06 Oct 23	1.27000 -0.05	1.30	1.27	1.30	700
04 Oct 23	1.32000 -0.01	1.34	1.32	1.34	6,691
29 Sep 23	1.33000 -0.06	1.34	1.30	1.30	2,900
27 Sep 23	1.39000 +0.00	1.39	1.35	1.36	5,407
25 Sep 23	1.39000 +0.04	1.41	1.36	1.41	6,741
22 Sep 23	1.35000 -0.05	1.39	1.35	1.39	13,423
21 Sep 23	1.40000 +0.00	1.40	1.37	1.38	4,298
20 Sep 23	1.40000 +0.01	1.41	1.40	1.40	18,596
19 Sep 23	1.39000 -0.09	1.48	1.39	1.44	10,989
18 Sep 23	1.48000 -0.05	1.51	1.40	1.51	17,312
15 Sep 23	1.53000 -0.06	1.59	1.53	1.59	6,296
14 Sep 23	1.59000 +0.03	1.59	1.57	1.57	4,829
13 Sep 23	1.56000 -0.03	1.59	1.56	1.59	3,989
12 Sep 23	1.59000 -0.03	1.59	1.59	1.59	2,386
11 Sep 23	1.62000 +0.04	1.62	1.58	1.58	8,181
08 Sep 23	1.58000 -0.01	1.58	1.58	1.58	1
07 Sep 23	1.59000 -0.03	1.59	1.58	1.59	1,133
06 Sep 23	1.62000 +0.02	1.64	1.58	1.58	15,501
05 Sep 23	1.60000 -0.06	1.61	1.59	1.61	13,720
04 Sep 23	1.66000 +0.06	1.70	1.60	1.60	24,684
01 Sep 23	1.60000 +0.01	1.60	1.57	1.59	12,614
31 Aug 23	1.59000 +0.01	1.61	1.58	1.59	4,738
30 Aug 23	1.58000 -0.01	1.59	1.58	1.59	1,001
29 Aug 23	1.59000 +0.06	1.59	1.58	1.58	1,186
28 Aug 23	1.53000 +0.03	1.53	1.45	1.45	3,107
25 Aug 23	1.50000 +0.01	1.51	1.50	1.51	94
24 Aug 23	1.49000 -0.09	1.55	1.48	1.55	7,692
23 Aug 23	1.58000 +0.01	1.60	1.58	1.60	128
22 Aug 23	1.57000 +0.00	1.59	1.57	1.59	6,000
21 Aug 23	1.57000 +0.00	1.59	1.57	1.58	4,069
18 Aug 23	1.57000 -0.02	1.59	1.57	1.59	880
16 Aug 23	1.59000 +0.03	1.65	1.59	1.60	8,157
14 Aug 23	1.56000 +0.05	1.56	1.50	1.50	3,457
11 Aug 23	1.51000 -0.04	1.55	1.50	1.55	14,626
10 Aug 23	1.55000 -0.12	1.66	1.55	1.66	31,097
07 Aug 23	1.67000 -0.05	1.70	1.65	1.70	11,715
04 Aug 23	1.72000 -0.11	1.78	1.71	1.78	7,433
03 Aug 23	1.83000 -0.05	1.83	1.82	1.82	400
02 Aug 23	1.88000 -0.08	1.92	1.88	1.92	4,000
01 Aug 23	1.96000 +0.03	1.99	1.94	1.95	4,498
28 Jul 23	1.93000 +0.03	1.93	1.90	1.90	2,386
27 Jul 23	1.90000 -0.04	1.90	1.90	1.90	2,801
26 Jul 23	1.94000 +0.07	1.94	1.87	1.87	2,967
24 Jul 23	1.87000 +0.09	1.87	1.84	1.84	4,200
21 Jul 23	1.78000 +0.00	1.78	1.72	1.72	399
20 Jul 23	1.78000 +0.05	1.79	1.77	1.77	4,000
19 Jul 23	1.73000 +0.04	1.74	1.73	1.73	200
18 Jul 23	1.69000 +0.03	1.72	1.65	1.65	5,167
17 Jul 23	1.66000 +0.00	1.69	1.66	1.69	400
14 Jul 23	1.66000 +0.03	1.71	1.65	1.65	4,389
12 Jul 23	1.63000 +0.01	1.63	1.60	1.61	2,200
10 Jul 23	1.62000 +0.01	1.63	1.60	1.60	4,340
07 Jul 23	1.61000 -0.01	1.66	1.61	1.66	2,559
06 Jul 23	1.62000 -0.04	1.70	1.60	1.70	15,254
05 Jul 23	1.66000 +0.01	1.73	1.66	1.73	5,333
04 Jul 23	1.65000 -0.27	1.90	1.65	1.90	43,819
03 Jul 23	1.92000 -0.05	1.92	1.92	1.92	543
30 Jun 23	1.97000 -0.07	2.00	1.97	2.00	3,114
29 Jun 23	2.04000 -0.04	2.04	2.02	2.04	3,000
28 Jun 23	2.08000 +0.08	2.08	2.06	2.06	3,000
23 Jun 23	2.00000 +0.02	2.02	1.98	1.98	5,150
22 Jun 23	1.98000 +0.00	1.98	1.98	1.98	42
20 Jun 23	1.98000 +0.00	1.98	1.92	1.92	83
16 Jun 23	1.98000 -0.02	1.99	1.94	1.94	1,356
15 Jun 23	2.00000 +0.03	2.02	1.94	2.00	6,666
09 Jun 23	1.97000 +0.11	1.97	1.86	1.86	27,727
07 Jun 23	1.86000 +0.03	1.86	1.85	1.85	6,851
06 Jun 23	1.83000 +0.01	1.86	1.83	1.86	1,395
02 Jun 23	1.82000 -0.04	1.85	1.80	1.81	9,774
01 Jun 23	1.86000 -0.02	1.86	1.81	1.82	7,394
31 May 23	1.88000 +0.07	1.88	1.75	1.75	5,608
30 May 23	1.81000 +0.02	1.83	1.81	1.83	300
26 May 23	1.79000 +0.01	1.79	1.70	1.75	8,102
25 May 23	1.78000 -0.01	1.84	1.78	1.84	4,568
24 May 23	1.79000 -0.08	1.84	1.79	1.83	10,532
23 May 23	1.87000 -0.09	1.96	1.84	1.90	12,426
16 May 23	1.96000 +0.03	1.98	1.96	1.98	50
15 May 23	1.93000 +0.02	1.98	1.93	1.98	2,698
11 May 23	1.91000 +0.03	1.93	1.91	1.93	1,000
10 May 23	1.88000 -0.09	1.92	1.88	1.92	5,655
09 May 23	1.97000 -0.01	2.00	1.97	2.00	440
08 May 23	1.98000 -0.06	2.00	1.98	2.00	4
05 May 23	2.04000 +0.10	2.04	1.99	1.99	10,897
04 May 23	1.94000 -0.06	2.00	1.94	2.00	309
03 May 23	2.00000 -0.08	2.02	2.00	2.02	2,019
02 May 23	2.08000 +0.04	2.10	2.08	2.10	5,059
21 Apr 23	2.04000 +0.00	2.10	2.04	2.10	2,067
20 Apr 23	2.04000 +0.10	2.08	1.99	1.99	7,854
19 Apr 23	1.94000 +0.01	1.94	1.94	1.94	166
14 Apr 23	1.93000 -0.05	2.04	1.93	2.02	7,294
13 Apr 23	1.98000 -0.01	2.00	1.97	2.00	1,307
12 Apr 23	1.99000 -0.13	2.12	1.99	2.12	2,025
06 Apr 23	2.12000 -0.04	2.12	2.12	2.12	1,500
05 Apr 23	2.16000 +0.02	2.16	2.12	2.12	200
04 Apr 23	2.14000 -0.10	2.24	2.14	2.24	2,253
03 Apr 23	2.24000 +0.05	2.26	2.24	2.26	1
30 Mar 23	2.19000 -0.04	2.25	2.19	2.25	1,125
29 Mar 23	2.23000 +0.09	2.23	2.20	2.20	4,127
28 Mar 23	2.14000 -0.15	2.25	2.14	2.25	4,819
24 Mar 23	2.29000 -0.07	2.36	2.29	2.36	495
22 Mar 23	2.36000 -0.04	2.40	2.35	2.40	1,257
21 Mar 23	2.40000 -0.04	2.49	2.40	2.49	4,050
17 Mar 23	2.44000 -0.01	2.44	2.41	2.41	500
16 Mar 23	2.45000 +0.01	2.49	2.42	2.49	250
14 Mar 23	2.44000 -0.01	2.46	2.44	2.46	2,000
10 Mar 23	2.45000 -0.02	2.47	2.40	2.40	2,686
09 Mar 23	2.47000 -0.09	2.47	2.44	2.44	100
08 Mar 23	2.56000 -0.07	2.59	2.56	2.59	2,718
07 Mar 23	2.63000 +0.08	2.68	2.60	2.60	5,152
06 Mar 23	2.55000 +0.05	2.60	2.50	2.55	7,000
03 Mar 23	2.50000 +0.00	2.50	2.48	2.48	1,000
02 Mar 23	2.50000 -0.04	2.51	2.50	2.51	2,471
28 Feb 23	2.54000 -0.03	2.54	2.50	2.51	1,000
27 Feb 23	2.57000 +0.07	2.58	2.57	2.58	1,839
24 Feb 23	2.50000 -0.18	2.60	2.50	2.60	3,133
23 Feb 23	2.68000 +0.06	2.69	2.68	2.69	64
21 Feb 23	2.62000 -0.11	2.68	2.62	2.68	6,070
20 Feb 23	2.73000 +0.01	2.80	2.73	2.80	1,400
17 Feb 23	2.72000 +0.06	2.82	2.65	2.65	9,735
16 Feb 23	2.66000 +0.02	2.68	2.59	2.59	2,558
14 Feb 23	2.64000 -0.03	2.72	2.64	2.71	2,105
13 Feb 23	2.67000 +0.00	2.67	2.63	2.63	2,823
09 Feb 23	2.67000 +0.07	2.67	2.64	2.64	3,324
08 Feb 23	2.60000 +0.05	2.69	2.55	2.55	3,725
07 Feb 23	2.55000 +0.08	2.58	2.54	2.54	4,000
02 Feb 23	2.47000 +0.02	2.50	2.45	2.45	3,840
01 Feb 23	2.45000 -0.02	2.53	2.44	2.53	5,609
31 Jan 23	2.47000 +0.03	2.51	2.47	2.51	300
27 Jan 23	2.44000 -0.07	2.47	2.44	2.47	160
25 Jan 23	2.51000 +0.01	2.54	2.51	2.54	500
24 Jan 23	2.50000 +0.02	2.52	2.41	2.50	13,230
23 Jan 23	2.48000 +0.03	2.50	2.48	2.50	2,343
20 Jan 23	2.45000 +0.07	2.47	2.44	2.44	1,249
19 Jan 23	2.38000 -0.23	2.60	2.33	2.60	18,613
18 Jan 23	2.61000 +0.15	2.61	2.56	2.56	4,240
16 Jan 23	2.46000 -0.04	2.46	2.42	2.42	1,982
13 Jan 23	2.50000 +0.03	2.54	2.50	2.54	100
12 Jan 23	2.47000 -0.03	2.53	2.47	2.53	923
11 Jan 23	2.50000 +0.04	2.55	2.48	2.51	7,682
09 Jan 23	2.46000 -0.04	2.46	2.43	2.43	50
06 Jan 23	2.50000 +0.08	2.50	2.49	2.49	508
05 Jan 23	2.42000 -0.03	2.45	2.42	2.45	1,500
04 Jan 23	2.45000 -0.01	2.49	2.45	2.48	4,000
03 Jan 23	2.46000 -0.04	2.51	2.44	2.51	1,517
02 Jan 23	2.50000 +0.00	2.50	2.43	2.50	1,413
30 Dec 22	2.50000 +0.28	2.50	2.40	2.42	14,437
29 Dec 22	2.22000 -0.03	2.24	2.22	2.24	2,600
28 Dec 22	2.25000 -0.01	2.25	2.24	2.24	38
27 Dec 22	2.26000 +0.08	2.26	2.19	2.19	2,153
23 Dec 22	2.18000 -0.12	2.27	2.18	2.27	4,943
22 Dec 22	2.30000 -0.02	2.30	2.27	2.27	25
20 Dec 22	2.32000 +0.04	2.32	2.28	2.28	167
19 Dec 22	2.28000 -0.11	2.32	2.27	2.32	10,583
16 Dec 22	2.39000 +0.01	2.40	2.38	2.38	2,100
14 Dec 22	2.38000 +0.05	2.38	2.28	2.28	4,357
13 Dec 22	2.33000 -0.04	2.33	2.31	2.31	1,750
12 Dec 22	2.37000 +0.00	2.42	2.37	2.42	200
06 Dec 22	2.37000 -0.02	2.37	2.33	2.33	450
05 Dec 22	2.39000 +0.01	2.41	2.34	2.40	6,401
02 Dec 22	2.38000 +0.00	2.43	2.35	2.43	1,101
01 Dec 22	2.38000 -0.01	2.43	2.38	2.43	828
30 Nov 22	2.39000 +0.00	2.43	2.39	2.43	645
29 Nov 22	2.39000 +0.01	2.42	2.33	2.40	3,474
28 Nov 22	2.38000 +0.09	2.42	2.38	2.40	1,630
25 Nov 22	2.29000 -0.04	2.38	2.29	2.38	2,977
24 Nov 22	2.33000 +0.02	2.37	2.33	2.37	6,495
23 Nov 22	2.31000 -0.20	2.46	2.31	2.46	36,376
22 Nov 22	2.51000 +0.03	2.55	2.45	2.45	4,072
21 Nov 22	2.48000 -0.05	2.50	2.48	2.50	3,966
18 Nov 22	2.53000 +0.07	2.53	2.50	2.50	3,034
17 Nov 22	2.46000 +0.14	2.49	2.41	2.41	3,200
16 Nov 22	2.32000 -0.04	2.32	2.29	2.29	1,500
15 Nov 22	2.36000 +0.01	2.39	2.36	2.39	2,199
14 Nov 22	2.35000 +0.17	2.35	2.20	2.20	5,056
11 Nov 22	2.18000 +0.04	2.18	2.14	2.14	15,571
10 Nov 22	2.14000 -0.01	2.14	2.08	2.10	4,398
09 Nov 22	2.15000 +0.06	2.15	2.09	2.09	20,178
08 Nov 22	2.09000 +0.00	2.09	2.09	2.09	720
07 Nov 22	2.09000 +0.01	2.10	2.09	2.09	3,495
04 Nov 22	2.08000 +0.00	2.09	2.08	2.09	599
03 Nov 22	2.08000 -0.14	2.22	2.08	2.16	8,638
02 Nov 22	2.22000 +0.07	2.22	2.15	2.18	1,538
01 Nov 22	2.15000 +0.00	2.20	2.15	2.20	1,559
28 Oct 22	2.15000 +0.07	2.15	2.09	2.09	7,427
27 Oct 22	2.08000 -0.13	2.20	2.08	2.20	21,436
26 Oct 22	2.21000 +0.16	2.38	2.08	2.08	14,089
24 Oct 22	2.05000 +0.02	2.08	2.05	2.08	1,000
21 Oct 22	2.03000 -0.04	2.03	1.97	1.97	3
19 Oct 22	2.07000 -0.01	2.10	2.07	2.10	1,896
18 Oct 22	2.08000 +0.19	2.13	1.93	1.93	23,342
17 Oct 22	1.88500 +0.00	1.89	1.83	1.83	3,802
14 Oct 22	1.89000 +0.01	1.92	1.89	1.91	2,423
13 Oct 22	1.87500 -0.01	1.90	1.84	1.88	6,697
12 Oct 22	1.88500 -0.01	1.88	1.83	1.84	4,111
11 Oct 22	1.90000 -0.13	2.07	1.83	2.07	69,878
10 Oct 22	2.03000 -0.07	2.09	2.03	2.09	11,566
05 Oct 22	2.10000 -0.01	2.17	2.07	2.17	13,331
04 Oct 22	2.11000 -0.09	2.16	2.05	2.16	46,466
30 Sep 22	2.20000 +0.07	2.20	2.15	2.15	2,963
29 Sep 22	2.13000 -0.03	2.13	2.05	2.12	4,631
28 Sep 22	2.16000 -0.16	2.19	2.12	2.16	12,670
27 Sep 22	2.32000 -0.18	2.50	2.29	2.50	17,646
26 Sep 22	2.50000 -0.10	2.55	2.50	2.55	10,000
23 Sep 22	2.60000 -0.21	2.84	2.60	2.80	27,264
22 Sep 22	2.81000 +0.00	2.81	2.80	2.80	2,608
21 Sep 22	2.81000 +0.00	2.82	2.76	2.80	11,250
20 Sep 22	2.81000 +0.01	2.81	2.77	2.78	5,850
19 Sep 22	2.80000 -0.02	2.80	2.80	2.80	3,779
16 Sep 22	2.82000 -0.02	2.91	2.82	2.84	6,058
14 Sep 22	2.84000 +0.04	2.88	2.78	2.79	5,810
13 Sep 22	2.80000 +0.02	2.86	2.78	2.81	2,000
12 Sep 22	2.78000 -0.04	2.79	2.73	2.73	1,167
09 Sep 22	2.82000 +0.02	2.87	2.81	2.81	1,661
08 Sep 22	2.80000 -0.06	2.86	2.80	2.86	1,664
07 Sep 22	2.86000 +0.09	2.86	2.78	2.78	3,002
06 Sep 22	2.77000 -0.31	3.00	2.77	3.00	46,952
05 Sep 22	3.08000 +0.13	3.08	2.93	2.93	2,208
02 Sep 22	2.95000 -0.05	3.00	2.90	3.00	17,863
01 Sep 22	3.00000 -0.29	3.20	2.92	3.20	31,240
31 Aug 22	3.29000 -0.25	3.50	3.20	3.50	17,394
30 Aug 22	3.54000 +0.04	3.54	3.44	3.44	502
29 Aug 22	3.50000 +0.01	3.50	3.50	3.50	1,767
26 Aug 22	3.49000 +0.09	3.49	3.49	3.49	6
25 Aug 22	3.40000 +0.02	3.40	3.40	3.40	8
24 Aug 22	3.38000 -0.12	3.42	3.38	3.42	217
23 Aug 22	3.50000 -0.02	3.50	3.50	3.50	17
22 Aug 22	3.52000 -0.18	3.62	3.52	3.62	3,865
19 Aug 22	3.70000 +0.10	3.70	3.70	3.70	85
17 Aug 22	3.60000 -0.01	3.60	3.60	3.60	17
16 Aug 22	3.61000 -0.09	3.69	3.61	3.68	850
15 Aug 22	3.70000 +0.01	3.70	3.70	3.70	16
12 Aug 22	3.69000 +0.17	3.70	3.50	3.50	6,283
11 Aug 22	3.52000 -0.01	3.59	3.52	3.55	300
10 Aug 22	3.53000 +0.03	3.53	3.53	3.53	15
09 Aug 22	3.50000 +0.03	3.52	3.39	3.39	3,393
08 Aug 22	3.47000 +0.00	3.47	3.47	3.47	165
05 Aug 22	3.47000 -0.02	3.49	3.47	3.49	1,218
04 Aug 22	3.49000 -0.01	3.49	3.49	3.49	300
02 Aug 22	3.50000 +0.01	3.50	3.41	3.41	1,568
01 Aug 22	3.49000 +0.07	3.49	3.42	3.42	2,095
29 Jul 22	3.42000 +0.12	3.44	3.38	3.38	4,308
28 Jul 22	3.30000 -0.08	3.30	3.30	3.30	38
27 Jul 22	3.38000 -0.02	3.42	3.38	3.42	816
25 Jul 22	3.40000 -0.03	3.40	3.31	3.39	2,232
22 Jul 22	3.43000 +0.02	3.43	3.42	3.42	3,090
21 Jul 22	3.41000 +0.02	3.41	3.35	3.35	1,500
20 Jul 22	3.39000 +0.00	3.43	3.39	3.43	2,048
19 Jul 22	3.39000 -0.05	3.43	3.39	3.42	3,315
18 Jul 22	3.44000 +0.04	3.44	3.36	3.36	70
15 Jul 22	3.40000 +0.17	3.40	3.23	3.23	3,405
14 Jul 22	3.23000 -0.18	3.37	3.23	3.36	10,356
13 Jul 22	3.41000 -0.10	3.42	3.41	3.42	189
12 Jul 22	3.51000 +0.00	3.51	3.43	3.43	86
11 Jul 22	3.51000 +0.32	3.51	3.24	3.24	8,438
08 Jul 22	3.19000 -0.04	3.19	3.19	3.19	1,065
06 Jul 22	3.23000 +0.06	3.24	3.23	3.24	3,342
05 Jul 22	3.17000 -0.03	3.20	3.17	3.20	1,000
04 Jul 22	3.20000 +0.04	3.20	3.16	3.16	6,819
01 Jul 22	3.16000 +0.02	3.16	3.14	3.15	8,772
29 Jun 22	3.14000 -0.05	3.23	3.11	3.11	4,257
28 Jun 22	3.19000 -0.06	3.25	3.19	3.25	8,261
27 Jun 22	3.25000 -0.03	3.41	3.25	3.32	9,738
24 Jun 22	3.28000 +0.00	3.32	3.26	3.29	5,940
23 Jun 22	3.28000 -0.30	3.54	3.28	3.54	32,606
22 Jun 22	3.58000 -0.04	3.58	3.50	3.58	6,832
21 Jun 22	3.62000 -0.06	3.73	3.60	3.67	9,087
20 Jun 22	3.68000 -0.01	3.70	3.67	3.70	5,839
17 Jun 22	3.69000 -0.08	3.74	3.64	3.74	2,275
16 Jun 22	3.77000 -0.22	3.94	3.68	3.94	14,427
14 Jun 22	3.99000 +0.00	4.07	3.95	4.07	6,187
13 Jun 22	3.99000 -0.09	4.02	3.95	3.95	6,844
10 Jun 22	4.08000 -0.08	4.09	4.00	4.09	18,570
09 Jun 22	4.16000 +0.00	4.16	4.14	4.14	4,207
08 Jun 22	4.16000 +0.02	4.20	4.08	4.17	9,345
07 Jun 22	4.14000 -0.03	4.14	4.06	4.11	4,730
06 Jun 22	4.17000 +0.02	4.17	4.08	4.17	1,809
03 Jun 22	4.15000 +0.00	4.15	4.03	4.10	3,142
02 Jun 22	4.15000 +0.05	4.19	4.15	4.19	670
31 May 22	4.10000 -0.07	4.12	4.06	4.10	7,373
30 May 22	4.17000 +0.08	4.19	4.11	4.11	7,509
27 May 22	4.09000 -0.07	4.12	4.08	4.11	18,105
26 May 22	4.16000 -0.02	4.16	4.15	4.15	250
25 May 22	4.18000 +0.04	4.21	4.12	4.21	3,090
24 May 22	4.14000 -0.04	4.25	4.14	4.20	9,377
23 May 22	4.18000 -0.07	4.25	4.18	4.25	5,636
20 May 22	4.25000 -0.03	4.30	4.22	4.30	23,919
19 May 22	4.28000 -0.19	4.30	4.22	4.24	33,137
18 May 22	4.47000 -0.03	4.50	4.46	4.50	18,544
17 May 22	4.50000 +0.02	4.52	4.50	4.50	13,557
16 May 22	4.48000 -0.01	4.51	4.48	4.51	4,683
12 May 22	4.49000 -0.01	4.50	4.49	4.50	912
11 May 22	4.50000 -0.10	4.57	4.47	4.51	14,787
10 May 22	4.60000 +0.13	4.60	4.48	4.48	2,864
09 May 22	4.47000 -0.03	4.50	4.43	4.44	1,414
06 May 22	4.50000 -0.05	4.52	4.46	4.51	21,460
05 May 22	4.55000 +0.00	4.55	4.50	4.50	250
04 May 22	4.55000 +0.05	4.55	4.50	4.50	728
03 May 22	4.50000 +0.06	4.50	4.48	4.49	5,662
02 May 22	4.44000 -0.16	4.52	4.40	4.51	7,500
29 Apr 22	4.60000 +0.01	4.63	4.53	4.53	6,885
28 Apr 22	4.59000 -0.02	4.65	4.56	4.65	3,489
27 Apr 22	4.61000 -0.04	4.64	4.61	4.62	4,947
26 Apr 22	4.65000 -0.03	4.65	4.65	4.65	3,782
25 Apr 22	4.68000 -0.02	4.72	4.65	4.67	2,923
22 Apr 22	4.70000 -0.04	4.70	4.65	4.65	633
21 Apr 22	4.74000 +0.08	4.78	4.69	4.69	6,982
20 Apr 22	4.66000 +0.05	4.66	4.57	4.66	16,315
19 Apr 22	4.61000 +0.01	4.65	4.55	4.55	6,798
14 Apr 22	4.60000 +0.01	4.60	4.55	4.58	3,701
13 Apr 22	4.59000 +0.01	4.62	4.55	4.56	53,362
12 Apr 22	4.58000 -0.01	4.61	4.55	4.55	6,671
11 Apr 22	4.59000 -0.01	4.62	4.44	4.60	12,112
08 Apr 22	4.60000 -0.03	4.60	4.58	4.60	7,408
07 Apr 22	4.63000 -0.01	4.63	4.59	4.60	5,237
06 Apr 22	4.64000 +0.00	4.64	4.58	4.60	8,282
05 Apr 22	4.64000 +0.07	4.65	4.60	4.60	5,789
04 Apr 22	4.57000 +0.15	4.62	4.46	4.46	16,485
01 Apr 22	4.42000 -0.06	4.51	4.42	4.43	433
31 Mar 22	4.48000 -0.02	4.52	4.43	4.48	1,051
30 Mar 22	4.50000 +0.01	4.52	4.50	4.52	4,209
29 Mar 22	4.49000 -0.04	4.52	4.42	4.46	10,660
28 Mar 22	4.53000 +0.01	4.53	4.48	4.50	8,725
25 Mar 22	4.52000 +0.00	4.52	4.48	4.52	5,798
24 Mar 22	4.52000 -0.02	4.52	4.43	4.46	5,190
23 Mar 22	4.54000 +0.06	4.57	4.42	4.47	43,508
22 Mar 22	4.48000 -0.04	4.48	4.47	4.47	2,719
21 Mar 22	4.52000 +0.00	4.52	4.46	4.50	6,307
18 Mar 22	4.52000 +0.03	4.52	4.52	4.52	60
17 Mar 22	4.49000 +0.03	4.50	4.34	4.40	16,511
16 Mar 22	4.46000 -0.15	4.65	4.45	4.52	22,388
15 Mar 22	4.61000 -0.02	4.65	4.61	4.64	1,222
14 Mar 22	4.63000 +0.13	4.65	4.49	4.49	7,529
11 Mar 22	4.50000 +0.08	4.50	4.48	4.48	401
10 Mar 22	4.42000 -0.01	4.42	4.38	4.40	3,305
09 Mar 22	4.43000 -0.02	4.43	4.38	4.43	5,416
08 Mar 22	4.45000 +0.20	4.45	4.32	4.32	5,645
07 Mar 22	4.25000 -0.20	4.40	4.25	4.40	2,375
04 Mar 22	4.45000 +0.00	4.49	4.37	4.41	5,797
03 Mar 22	4.45000 +0.00	4.45	4.37	4.40	1,671
02 Mar 22	4.45000 -0.05	4.48	4.35	4.44	5,493
01 Mar 22	4.50000 -0.07	4.65	4.48	4.60	6,209
28 Feb 22	4.57000 +0.00	4.60	4.52	4.58	1,462
25 Feb 22	4.57000 +0.16	4.57	4.40	4.42	5,867
24 Feb 22	4.41000 -0.18	4.52	4.41	4.51	1,491
23 Feb 22	4.59000 -0.01	4.62	4.59	4.60	9,360
22 Feb 22	4.60000 +0.13	4.60	4.47	4.47	4,661
21 Feb 22	4.47000 -0.08	4.60	4.47	4.60	8,390
18 Feb 22	4.55000 -0.05	4.60	4.52	4.60	909
17 Feb 22	4.60000 +0.00	4.65	4.50	4.64	26,500
16 Feb 22	4.60000 +0.04	4.67	4.58	4.58	5,931
15 Feb 22	4.56000 +0.11	4.60	4.49	4.49	25,631
14 Feb 22	4.45000 +0.02	4.50	4.40	4.42	3,695
11 Feb 22	4.43000 +0.00	4.50	4.43	4.48	15,619
10 Feb 22	4.43000 -0.07	4.50	4.43	4.45	3,565
09 Feb 22	4.50000 +0.00	4.50	4.49	4.49	3,748
08 Feb 22	4.50000 +0.02	4.50	4.47	4.48	2,515
07 Feb 22	4.48000 +0.01	4.48	4.48	4.48	106
04 Feb 22	4.47000 +0.00	4.50	4.47	4.49	2,721
03 Feb 22	4.47000 +0.00	4.49	4.44	4.47	1,120
02 Feb 22	4.47000 -0.03	4.49	4.47	4.48	101
01 Feb 22	4.50000 +0.00	4.50	4.44	4.47	22,740
31 Jan 22	4.50000 +0.09	4.50	4.41	4.43	23,943
28 Jan 22	4.41000 +0.00	4.41	4.39	4.39	537
27 Jan 22	4.41000 -0.06	4.41	4.36	4.40	31,382
26 Jan 22	4.47000 +0.03	4.47	4.44	4.44	2,218
25 Jan 22	4.44000 -0.01	4.44	4.43	4.43	265
24 Jan 22	4.45000 -0.01	4.55	4.38	4.55	30,443
21 Jan 22	4.46000 -0.05	4.48	4.46	4.48	640
20 Jan 22	4.51000 -0.03	4.51	4.51	4.51	1
19 Jan 22	4.54000 +0.03	4.54	4.48	4.53	10,784
18 Jan 22	4.51000 +0.02	4.52	4.50	4.52	3,156
17 Jan 22	4.49000 +0.03	4.50	4.48	4.48	483
14 Jan 22	4.46000 -0.03	4.47	4.41	4.47	29,986
13 Jan 22	4.49000 +0.04	4.50	4.44	4.44	9,677
12 Jan 22	4.45000 +0.05	4.45	4.39	4.40	42,335
11 Jan 22	4.40000 +0.00	4.42	4.40	4.42	11,563
10 Jan 22	4.40000 +0.02	4.41	4.38	4.41	71,728
07 Jan 22	4.38000 +0.01	4.42	4.38	4.39	51,453
06 Jan 22	4.37000 +0.02	4.40	4.35	4.35	6,738
05 Jan 22	4.35000 +0.00	4.42	4.35	4.40	8,302
04 Jan 22	4.35000 -0.05	4.40	4.30	4.36	26,905
03 Jan 22	4.40000 +0.10	4.40	4.33	4.39	13,135
30 Dec 21	4.30000 -0.01	4.34	4.30	4.30	5,112
29 Dec 21	4.31000 -0.07	4.38	4.24	4.24	55,412
28 Dec 21	4.38000 +0.00	4.38	4.36	4.36	2,806
27 Dec 21	4.38000 -0.03	4.42	4.35	4.42	13,681
23 Dec 21	4.41000 +0.02	4.45	4.40	4.42	66,140
22 Dec 21	4.39000 +0.04	4.42	4.39	4.39	74,192
21 Dec 21	4.35000 +0.03	4.40	4.35	4.40	193
20 Dec 21	4.32000 -0.06	4.38	4.32	4.38	3,741
17 Dec 21	4.38000 -0.04	4.40	4.38	4.39	47,250
16 Dec 21	4.42000 +0.00	4.42	4.38	4.40	6,692
14 Dec 21	4.42000 +0.00	4.42	4.39	4.42	1,058
13 Dec 21	4.42000 +0.00	4.43	4.38	4.43	13,044
10 Dec 21	4.42000 -0.04	4.49	4.42	4.48	6,680
09 Dec 21	4.46000 +0.02	4.46	4.40	4.42	5,000
08 Dec 21	4.44000 -0.01	4.44	4.42	4.42	502
07 Dec 21	4.45000 -0.01	4.47	4.42	4.47	614
06 Dec 21	4.46000 +0.00	4.46	4.42	4.42	4,302
03 Dec 21	4.46000 +0.04	4.50	4.42	4.50	2,522
02 Dec 21	4.42000 -0.04	4.42	4.41	4.41	917
01 Dec 21	4.46000 -0.04	4.46	4.41	4.41	2,965
30 Nov 21	4.50000 +0.00	4.50	4.37	4.47	46,547
29 Nov 21	4.50000 -0.02	4.55	4.45	4.55	9,729
26 Nov 21	4.52000 -0.02	4.52	4.40	4.45	15,637
25 Nov 21	4.54000 +0.06	4.54	4.45	4.48	4,371
24 Nov 21	4.48000 +0.00	4.48	4.40	4.41	11,747
23 Nov 21	4.48000 +0.01	4.68	4.40	4.43	33,449
22 Nov 21	4.47000 +0.05	4.49	4.40	4.44	18,218
19 Nov 21	4.42000 +0.01	4.42	4.37	4.42	1,579
18 Nov 21	4.41000 -0.03	4.44	4.38	4.44	10,245
17 Nov 21	4.44000 +0.00	4.47	4.39	4.47	15,682
16 Nov 21	4.44000 +0.14	4.50	4.26	4.26	40,330
15 Nov 21	4.30000 +0.13	4.35	4.12	4.12	606,946
11 Nov 21	4.17000 +0.00	4.18	4.14	4.14	2,775
10 Nov 21	4.17000 +0.00	4.17	4.17	4.17	3
09 Nov 21	4.17000 +0.01	4.17	4.14	4.17	1,120
08 Nov 21	4.16000 +0.05	4.16	4.05	4.05	4,970
05 Nov 21	4.11000 +0.04	4.16	4.06	4.16	4,146
04 Nov 21	4.07000 -0.10	4.10	4.07	4.07	768
03 Nov 21	4.17000 +0.09	4.17	4.08	4.09	26,419
02 Nov 21	4.08000 -0.09	4.21	4.08	4.20	10,791
01 Nov 21	4.17000 +0.02	4.17	4.10	4.11	3,517
29 Oct 21	4.15000 -0.08	4.22	4.15	4.22	1,519
28 Oct 21	4.23000 +0.15	4.23	4.08	4.08	10,724
27 Oct 21	4.08000 -0.07	4.20	4.08	4.20	8,485
26 Oct 21	4.15000 +0.07	4.20	4.11	4.18	4,494
25 Oct 21	4.08000 -0.02	4.20	4.08	4.20	9,758
22 Oct 21	4.10000 -0.02	4.18	4.08	4.10	1,509
21 Oct 21	4.12000 +0.06	4.21	4.10	4.10	5,154
20 Oct 21	4.06000 +0.03	4.12	4.06	4.12	1,009
19 Oct 21	4.03000 -0.03	4.19	4.02	4.12	79,892
18 Oct 21	4.06000 -0.02	4.15	4.06	4.14	4,083
15 Oct 21	4.08000 +0.00	4.08	4.08	4.08	8
14 Oct 21	4.08000 -0.05	4.19	4.08	4.11	13,100
13 Oct 21	4.13000 -0.05	4.13	4.08	4.11	3,026
12 Oct 21	4.18000 +0.10	4.18	4.18	4.18	32
11 Oct 21	4.08000 -0.04	4.18	4.08	4.15	9,841
08 Oct 21	4.12000 +0.00	4.15	4.08	4.08	6,348
07 Oct 21	4.12000 -0.03	4.15	4.08	4.10	15,666
06 Oct 21	4.15000 -0.07	4.30	4.15	4.22	106,804
05 Oct 21	4.22000 +0.01	4.22	4.12	4.21	900
04 Oct 21	4.21000 +0.06	4.21	4.11	4.15	1,001
01 Oct 21	4.15000 -0.09	4.23	4.15	4.16	8,160
30 Sep 21	4.24000 +0.07	4.24	4.24	4.24	2
29 Sep 21	4.17000 -0.08	4.17	4.17	4.17	70
28 Sep 21	4.25000 +0.12	4.25	4.22	4.22	1,913
27 Sep 21	4.13000 +0.03	4.21	4.13	4.19	5,498
24 Sep 21	4.10000 -0.06	4.15	4.10	4.15	211
23 Sep 21	4.16000 -0.04	4.20	4.11	4.20	3,101
21 Sep 21	4.20000 +0.05	4.25	4.12	4.25	1,071
20 Sep 21	4.15000 -0.06	4.25	4.15	4.25	1,800
17 Sep 21	4.21000 -0.04	4.21	4.15	4.18	4,100
16 Sep 21	4.25000 +0.07	4.25	4.15	4.18	3,607
15 Sep 21	4.18000 -0.05	4.20	4.16	4.16	1,599
14 Sep 21	4.23000 -0.04	4.23	4.18	4.18	1
13 Sep 21	4.27000 +0.04	4.27	4.17	4.17	1,602
10 Sep 21	4.23000 +0.01	4.23	4.22	4.22	205
09 Sep 21	4.22000 -0.01	4.22	4.15	4.20	4,658
08 Sep 21	4.23000 -0.02	4.23	4.20	4.20	150
07 Sep 21	4.25000 +0.00	4.27	4.25	4.25	1,900
06 Sep 21	4.25000 +0.05	4.25	4.20	4.20	1,683
03 Sep 21	4.20000 -0.09	4.20	4.20	4.20	1,823
02 Sep 21	4.29000 +0.00	4.29	4.16	4.24	6,200
01 Sep 21	4.29000 +0.09	4.29	4.29	4.29	2
31 Aug 21	4.20000 -0.06	4.32	4.20	4.32	2,049
30 Aug 21	4.26000 +0.03	4.35	4.25	4.34	5,580
27 Aug 21	4.23000 +0.02	4.30	4.22	4.30	5,650
26 Aug 21	4.21000 +0.02	4.30	4.21	4.29	1,835
25 Aug 21	4.19000 -0.04	4.19	4.19	4.19	9
24 Aug 21	4.23000 +0.01	4.29	4.23	4.29	1,592
23 Aug 21	4.22000 +0.00	4.30	4.22	4.25	5,160
20 Aug 21	4.22000 +0.12	4.22	4.18	4.18	1,900
19 Aug 21	4.10000 -0.08	4.18	4.10	4.18	20,179
18 Aug 21	4.18000 -0.04	4.20	4.18	4.20	1,388
17 Aug 21	4.22000 -0.09	4.23	4.21	4.23	2,376
16 Aug 21	4.31000 +0.06	4.31	4.22	4.27	13,302
13 Aug 21	4.25000 -0.01	4.27	4.24	4.27	2,200
12 Aug 21	4.26000 +0.02	4.27	4.25	4.25	942
11 Aug 21	4.24000 +0.05	4.26	4.20	4.20	3,718
10 Aug 21	4.19000 +0.05	4.20	4.19	4.20	1,743
09 Aug 21	4.14000 -0.01	4.15	4.14	4.15	593
06 Aug 21	4.15000 -0.02	4.16	4.14	4.16	378
05 Aug 21	4.17000 -0.03	4.20	4.15	4.20	1,118
04 Aug 21	4.20000 -0.04	4.23	4.20	4.23	6,102
03 Aug 21	4.24000 +0.11	4.24	4.21	4.21	8,121
02 Aug 21	4.13000 +0.01	4.18	4.13	4.18	1,117
30 Jul 21	4.12000 -0.08	4.12	4.12	4.12	361
29 Jul 21	4.20000 -0.04	4.20	4.12	4.20	3,369
28 Jul 21	4.24000 +0.06	4.24	4.24	4.24	26
26 Jul 21	4.18000 -0.10	4.19	4.15	4.19	2,000
23 Jul 21	4.28000 +0.23	4.28	4.12	4.12	15,129
22 Jul 21	4.05000 -0.19	4.25	4.05	4.23	27,309
21 Jul 21	4.24000 -0.06	4.32	4.20	4.32	3,301
20 Jul 21	4.30000 +0.00	4.30	4.30	4.30	85
16 Jul 21	4.30000 +0.04	4.30	4.29	4.29	260
15 Jul 21	4.26000 +0.03	4.30	4.26	4.27	1,000
13 Jul 21	4.23000 +0.07	4.23	4.21	4.21	318
12 Jul 21	4.16000 -0.07	4.18	4.16	4.18	1,003
09 Jul 21	4.23000 +0.04	4.25	4.23	4.24	3,913
08 Jul 21	4.19000 -0.11	4.25	4.06	4.25	21,250
07 Jul 21	4.30000 +0.01	4.40	4.25	4.32	17,264
06 Jul 21	4.29000 -0.04	4.33	4.25	4.30	8,757
05 Jul 21	4.33000 -0.02	4.35	4.33	4.34	1,330
01 Jul 21	4.35000 +0.00	4.36	4.31	4.36	4,776
30 Jun 21	4.35000 -0.01	4.36	4.35	4.36	3,215
29 Jun 21	4.36000 -0.02	4.36	4.35	4.36	3,725
28 Jun 21	4.38000 +0.00	4.38	4.35	4.35	2,000
25 Jun 21	4.38000 +0.00	4.38	4.35	4.35	12,015
24 Jun 21	4.38000 +0.06	4.38	4.31	4.35	7,000
23 Jun 21	4.32000 -0.05	4.35	4.32	4.35	4,727
22 Jun 21	4.37000 +0.00	4.37	4.35	4.35	414
21 Jun 21	4.37000 +0.02	4.37	4.34	4.34	200
18 Jun 21	4.35000 -0.05	4.37	4.34	4.35	12,926
17 Jun 21	4.40000 +0.02	4.40	4.35	4.40	712
16 Jun 21	4.38000 -0.03	4.44	4.35	4.44	10,600
15 Jun 21	4.41000 +0.06	4.42	4.36	4.40	3,978
14 Jun 21	4.35000 +0.00	4.35	4.33	4.33	3,515
11 Jun 21	4.35000 -0.04	4.35	4.31	4.35	3,000
10 Jun 21	4.39000 +0.00	4.39	4.30	4.30	2,000
08 Jun 21	4.39000 +0.04	4.39	4.31	4.37	1,587
07 Jun 21	4.35000 -0.07	4.39	4.26	4.35	6,702
04 Jun 21	4.42000 +0.04	4.42	4.37	4.37	2,835
03 Jun 21	4.38000 -0.02	4.40	4.35	4.35	1,823
02 Jun 21	4.40000 +0.00	4.40	4.35	4.35	1,000
01 Jun 21	4.40000 +0.00	4.40	4.40	4.40	1,000
31 May 21	4.40000 -0.03	4.40	4.36	4.40	13,800
28 May 21	4.43000 +0.06	4.43	4.36	4.38	11,529
27 May 21	4.37000 +0.06	4.38	4.23	4.23	13,811
25 May 21	4.31000 +0.03	4.35	4.30	4.35	564
21 May 21	4.28000 +0.00	4.28	4.21	4.22	2,932
20 May 21	4.28000 +0.07	4.34	4.25	4.34	2,097
19 May 21	4.21000 -0.04	4.25	4.18	4.23	6,037
18 May 21	4.25000 -0.03	4.25	4.19	4.25	9,511
17 May 21	4.28000 -0.03	4.29	4.28	4.29	250
14 May 21	4.31000 +0.06	4.32	4.26	4.29	1,284
13 May 21	4.25000 -0.04	4.37	4.15	4.37	17,510
12 May 21	4.29000 +0.05	4.29	4.25	4.25	458
11 May 21	4.24000 -0.14	4.33	4.24	4.33	950
10 May 21	4.38000 +0.12	4.38	4.27	4.27	2,065
07 May 21	4.26000 +0.03	4.26	4.20	4.21	10,838
06 May 21	4.23000 -0.06	4.27	4.19	4.25	14,275
05 May 21	4.29000 -0.04	4.36	4.20	4.27	25,995
04 May 21	4.33000 +0.12	4.38	4.29	4.29	11,995
03 May 21	4.21000 -0.11	4.47	4.21	4.47	25,998
30 Apr 21	4.32000 -0.14	4.46	4.32	4.46	4,700
29 Apr 21	4.46000 -0.50	4.46	4.25	4.36	57,566
28 Apr 21	4.96000 -0.04	5.06	4.95	5.00	50,528
27 Apr 21	5.00000 +0.05	5.08	4.95	4.95	38,114
26 Apr 21	4.95000 -0.04	5.16	4.95	5.04	50,741
23 Apr 21	4.99000 +0.06	5.06	4.93	4.95	22,853
22 Apr 21	4.93000 +0.03	4.95	4.86	4.94	11,979
21 Apr 21	4.90000 -0.06	4.98	4.90	4.98	22,689
20 Apr 21	4.96000 +0.05	4.98	4.90	4.94	18,106
19 Apr 21	4.91000 +0.07	4.96	4.84	4.87	51,903
16 Apr 21	4.84000 -0.01	4.90	4.83	4.88	25,955
15 Apr 21	4.85000 +0.03	4.88	4.82	4.85	13,935
14 Apr 21	4.82000 -0.01	4.85	4.80	4.80	13,160
13 Apr 21	4.83000 +0.02	4.84	4.78	4.83	31,289
12 Apr 21	4.81000 -0.03	4.86	4.75	4.86	57,187
09 Apr 21	4.84000 +0.00	4.87	4.78	4.81	9,174
08 Apr 21	4.84000 +0.00	4.88	4.80	4.87	31,792
07 Apr 21	4.84000 -0.01	4.88	4.77	4.84	45,022
06 Apr 21	4.85000 +0.04	4.88	4.75	4.83	56,118
01 Apr 21	4.81000 +0.13	4.81	4.70	4.74	20,096
31 Mar 21	4.68000 +0.03	4.75	4.65	4.72	14,542
30 Mar 21	4.65000 -0.02	4.77	4.65	4.67	9,794
29 Mar 21	4.67000 +0.06	4.70	4.67	4.68	8,730
26 Mar 21	4.61000 +0.00	4.69	4.61	4.67	7,463
25 Mar 21	4.61000 -0.01	4.67	4.60	4.60	31,387
24 Mar 21	4.62000 -0.04	4.77	4.62	4.67	150,180
23 Mar 21	4.66000 +0.04	4.67	4.60	4.67	4,077
22 Mar 21	4.62000 -0.08	4.72	4.57	4.66	28,216
19 Mar 21	4.70000 +0.03	4.72	4.60	4.61	23,326
18 Mar 21	4.67000 +0.07	4.70	4.57	4.60	12,273
17 Mar 21	4.60000 -0.10	4.74	4.60	4.74	60,735
16 Mar 21	4.70000 +0.12	4.70	4.60	4.60	7,652
15 Mar 21	4.58000 -0.02	4.62	4.55	4.60	15,201
12 Mar 21	4.60000 -0.03	4.65	4.58	4.60	10,234
11 Mar 21	4.63000 -0.07	4.67	4.59	4.67	23,669
10 Mar 21	4.70000 +0.05	4.70	4.67	4.70	1,680
09 Mar 21	4.65000 -0.07	4.74	4.61	4.74	1,941
08 Mar 21	4.72000 +0.00	4.76	4.64	4.70	18,975
05 Mar 21	4.72000 +0.18	4.83	4.65	4.65	45,248
04 Mar 21	4.54000 +0.12	4.54	4.43	4.43	13,239
03 Mar 21	4.42000 +0.06	4.60	4.35	4.36	48,646
02 Mar 21	4.36000 +0.00	4.36	4.35	4.35	8,486
01 Mar 21	4.36000 +0.18	4.36	4.22	4.22	13,376
26 Feb 21	4.18000 -0.02	4.23	4.18	4.18	3,370
25 Feb 21	4.20000 +0.08	4.20	4.16	4.16	3,033
24 Feb 21	4.12000 +0.03	4.13	4.06	4.08	2,100
23 Feb 21	4.09000 -0.05	4.12	4.08	4.12	5,595
22 Feb 21	4.14000 -0.03	4.14	4.11	4.11	85
18 Feb 21	4.17000 +0.05	4.21	4.12	4.12	2,503
17 Feb 21	4.12000 -0.12	4.20	4.12	4.20	6,772
16 Feb 21	4.24000 +0.02	4.24	4.17	4.24	6,125
15 Feb 21	4.22000 -0.08	4.44	4.21	4.35	13,061
12 Feb 21	4.30000 -0.08	4.30	4.30	4.30	80
10 Feb 21	4.38000 -0.06	4.38	4.36	4.36	340
09 Feb 21	4.44000 +0.13	4.49	4.30	4.30	11,278
08 Feb 21	4.31000 +0.14	4.32	4.18	4.18	17,254
05 Feb 21	4.17000 -0.01	4.18	4.17	4.17	4,200
04 Feb 21	4.18000 +0.00	4.20	4.17	4.20	10,800
03 Feb 21	4.18000 -0.05	4.20	4.12	4.20	20,866
01 Feb 21	4.23000 +0.02	4.24	4.17	4.17	300
29 Jan 21	4.21000 +0.01	4.21	4.20	4.20	853
28 Jan 21	4.20000 -0.05	4.20	4.20	4.20	6
27 Jan 21	4.25000 +0.04	4.29	4.20	4.20	5,038
26 Jan 21	4.21000 -0.03	4.29	4.21	4.29	29
25 Jan 21	4.24000 +0.01	4.24	4.21	4.23	223
22 Jan 21	4.23000 -0.05	4.25	4.20	4.20	3,569
20 Jan 21	4.28000 +0.04	4.28	4.20	4.20	4,883
19 Jan 21	4.24000 +0.03	4.26	4.21	4.26	213
18 Jan 21	4.21000 -0.06	4.26	4.12	4.26	1,716
15 Jan 21	4.27000 -0.09	4.37	4.27	4.37	6,192
14 Jan 21	4.36000 -0.02	4.40	4.36	4.40	843
13 Jan 21	4.38000 -0.04	4.40	4.36	4.36	1,250
12 Jan 21	4.42000 +0.12	4.44	4.35	4.35	7,434
11 Jan 21	4.30000 -0.02	4.36	4.30	4.30	1,530
08 Jan 21	4.32000 -0.05	4.32	4.28	4.31	2,502
07 Jan 21	4.37000 -0.01	4.39	4.31	4.31	2,001
06 Jan 21	4.38000 +0.06	4.38	4.30	4.34	6,723
05 Jan 21	4.32000 -0.18	4.45	3.94	4.45	64,847
04 Jan 21	4.50000 -0.01	4.57	4.50	4.53	2,038
30 Dec 20	4.51000 +0.11	4.53	4.36	4.39	17,008
29 Dec 20	4.40000 -0.02	4.43	4.36	4.43	1,059
28 Dec 20	4.42000 +0.03	4.49	4.42	4.43	6,502
23 Dec 20	4.39000 +0.05	4.39	4.30	4.34	12,529
22 Dec 20	4.34000 +0.03	4.34	4.28	4.28	3,662
21 Dec 20	4.31000 -0.01	4.33	4.28	4.33	2,579
18 Dec 20	4.32000 +0.00	4.32	4.30	4.31	14,431
17 Dec 20	4.32000 +0.01	4.32	4.30	4.31	2,596
16 Dec 20	4.31000 +0.00	4.31	4.31	4.31	6,166
15 Dec 20	4.31000 -0.02	4.34	4.30	4.34	442
14 Dec 20	4.33000 +0.03	4.33	4.30	4.30	3,069
11 Dec 20	4.30000 -0.01	4.30	4.30	4.30	27,623
10 Dec 20	4.31000 +0.00	4.35	4.26	4.35	21,403
09 Dec 20	4.31000 +0.41	4.35	4.26	4.29	58,957
08 Dec 20	3.90000 -0.03	4.03	3.90	3.99	9,481
07 Dec 20	3.93000 -0.07	3.98	3.93	3.97	12,821
04 Dec 20	4.00000 -0.03	4.10	3.95	4.10	21,077
03 Dec 20	4.03000 +0.00	4.20	3.97	4.04	22,577
02 Dec 20	4.03000 +0.05	4.06	3.99	3.99	23,583
01 Dec 20	3.98000 -0.03	4.12	3.98	4.09	9,270
30 Nov 20	4.01000 -0.05	4.14	4.01	4.14	4,184
27 Nov 20	4.06000 +0.00	4.15	4.04	4.10	3,491
26 Nov 20	4.06000 -0.01	4.10	4.03	4.10	1,412
25 Nov 20	4.07000 +0.01	4.07	4.02	4.02	1,941
24 Nov 20	4.06000 +0.01	4.11	4.06	4.11	1,233
23 Nov 20	4.05000 +0.15	4.09	3.89	3.89	14,085
20 Nov 20	3.90000 +0.02	3.96	3.90	3.95	4,657
19 Nov 20	3.88000 -0.13	4.06	3.88	4.01	13,585
18 Nov 20	4.01000 +0.12	4.12	3.88	3.96	28,702
17 Nov 20	3.89000 -0.07	3.98	3.89	3.98	8,599
16 Nov 20	3.96000 +0.10	3.99	3.94	3.94	6,788
13 Nov 20	3.86000 -0.04	3.90	3.86	3.90	3,592
12 Nov 20	3.90000 -0.03	3.99	3.90	3.99	9,130
11 Nov 20	3.93000 -0.03	3.99	3.93	3.99	1,302
10 Nov 20	3.96000 -0.04	4.00	3.96	4.00	822
09 Nov 20	4.00000 +0.04	4.00	3.93	4.00	12,780
06 Nov 20	3.96000 +0.00	3.99	3.96	3.99	198
05 Nov 20	3.96000 +0.06	4.00	3.96	3.98	17,598
04 Nov 20	3.90000 +0.03	3.91	3.80	3.90	35,939
03 Nov 20	3.87000 +0.03	3.90	3.84	3.84	52,531
02 Nov 20	3.84000 -0.08	3.92	3.84	3.92	3,661
30 Oct 20	3.92000 +0.08	3.92	3.84	3.84	575
29 Oct 20	3.84000 -0.04	3.96	3.84	3.96	2,267
28 Oct 20	3.88000 -0.12	3.97	3.84	3.97	16,438
27 Oct 20	4.00000 -0.07	4.13	4.00	4.12	12,800
26 Oct 20	4.07000 -0.07	4.07	4.07	4.07	3
23 Oct 20	4.14000 -0.06	4.22	4.10	4.21	27,010
22 Oct 20	4.20000 -0.02	4.22	4.20	4.20	4,806
21 Oct 20	4.22000 -0.01	4.27	4.20	4.21	6,125
20 Oct 20	4.23000 -0.05	4.27	4.21	4.27	4,326
19 Oct 20	4.28000 +0.08	4.34	4.27	4.28	3,940
16 Oct 20	4.20000 +0.20	4.20	4.00	4.07	8,805
15 Oct 20	4.00000 -0.07	4.09	4.00	4.09	5,075
13 Oct 20	4.07000 -0.10	4.12	4.07	4.12	1,741
12 Oct 20	4.17000 +0.03	4.21	4.12	4.21	2,864
09 Oct 20	4.14000 +0.08	4.17	4.12	4.12	1,191
08 Oct 20	4.06000 -0.26	4.28	4.02	4.28	18,442
07 Oct 20	4.32000 +0.11	4.32	4.27	4.27	2,053
06 Oct 20	4.21000 -0.03	4.25	4.18	4.24	52,604
05 Oct 20	4.24000 +0.23	4.25	4.06	4.08	11,000
02 Oct 20	4.01000 +0.17	4.10	3.82	3.82	21,113
01 Oct 20	3.84000 -0.22	4.05	3.80	4.05	65,526
30 Sep 20	4.06000 -0.13	4.22	4.06	4.20	8,971
29 Sep 20	4.19000 -0.04	4.31	4.19	4.31	3,989
28 Sep 20	4.23000 +0.08	4.53	4.21	4.21	67,947
25 Sep 20	4.15000 -0.43	4.66	4.15	4.66	83,842
24 Sep 20	4.58000 +0.02	4.65	4.56	4.62	3,873
23 Sep 20	4.56000 -0.56	4.78	4.56	4.78	26,824
22 Sep 20	5.12000 -0.04	5.18	5.00	5.14	28,673
21 Sep 20	5.16000 +0.04	5.18	5.00	5.18	36,248
18 Sep 20	5.12000 +0.02	5.18	5.12	5.12	3,358
16 Sep 20	5.10000 -0.02	5.18	5.10	5.14	19,744
15 Sep 20	5.12000 -0.02	5.18	5.12	5.18	27,890
14 Sep 20	5.14000 +0.00	5.16	5.06	5.14	14,865
11 Sep 20	5.14000 +0.04	5.20	5.06	5.18	35,010
10 Sep 20	5.10000 +0.00	5.22	5.10	5.16	20,820
09 Sep 20	5.10000 -0.02	5.26	5.00	5.10	38,757
08 Sep 20	5.12000 +0.06	5.16	5.06	5.06	35,329
07 Sep 20	5.06000 +0.00	5.14	5.04	5.14	18,025
04 Sep 20	5.06000 -0.02	5.10	5.06	5.06	10,646
03 Sep 20	5.08000 +0.00	5.16	5.06	5.10	39,766
02 Sep 20	5.08000 +0.17	5.16	4.94	4.95	47,678
01 Sep 20	4.91000 +0.03	4.97	4.80	4.96	8,772
31 Aug 20	4.88000 +0.04	4.90	4.88	4.88	9,958
28 Aug 20	4.84000 +0.00	4.88	4.80	4.84	8,662
27 Aug 20	4.84000 +0.02	4.88	4.84	4.84	9,826
26 Aug 20	4.82000 -0.02	4.97	4.80	4.82	21,643
25 Aug 20	4.84000 +0.02	4.85	4.80	4.82	3,043
24 Aug 20	4.82000 +0.01	4.85	4.82	4.82	84
21 Aug 20	4.81000 -0.01	4.90	4.77	4.90	20,221
20 Aug 20	4.82000 +0.04	4.85	4.81	4.81	6,104
19 Aug 20	4.78000 +0.24	4.82	4.60	4.70	58,232
18 Aug 20	4.54000 -0.12	4.75	4.51	4.61	53,999
17 Aug 20	4.66000 -0.02	4.66	4.62	4.62	762
14 Aug 20	4.68000 +0.39	4.74	4.19	4.24	49,840
13 Aug 20	4.29000 +0.13	4.29	4.20	4.20	5,481
12 Aug 20	4.16000 -0.01	4.24	4.16	4.24	150
11 Aug 20	4.17000 +0.05	4.17	4.08	4.14	254
10 Aug 20	4.12000 +0.03	4.18	4.10	4.10	10,676
07 Aug 20	4.09000 -0.06	4.15	4.08	4.10	7,460
06 Aug 20	4.15000 -0.03	4.21	4.02	4.14	5,914
05 Aug 20	4.18000 -0.13	4.26	4.16	4.26	7,041
03 Aug 20	4.31000 +0.03	4.31	4.26	4.27	2,955
31 Jul 20	4.28000 +0.08	4.28	4.25	4.28	3,570
30 Jul 20	4.20000 -0.05	4.23	4.20	4.23	2
29 Jul 20	4.25000 -0.01	4.40	4.25	4.40	3,402
28 Jul 20	4.26000 +0.01	4.30	4.26	4.28	2,228
27 Jul 20	4.25000 +0.08	4.25	4.20	4.20	1,800
24 Jul 20	4.17000 +0.05	4.19	4.17	4.19	250
23 Jul 20	4.12000 -0.05	4.19	4.12	4.13	1,740
22 Jul 20	4.17000 -0.08	4.21	4.17	4.21	153
20 Jul 20	4.25000 +0.06	4.30	4.25	4.28	927
16 Jul 20	4.19000 -0.06	4.19	4.19	4.19	2
15 Jul 20	4.25000 +0.02	4.30	4.20	4.30	151
14 Jul 20	4.23000 -0.11	4.40	4.23	4.40	5,523
10 Jul 20	4.34000 +0.00	4.40	4.34	4.40	858
09 Jul 20	4.34000 -0.03	4.40	4.34	4.40	1,051
08 Jul 20	4.37000 +0.02	4.39	4.36	4.39	2,365
07 Jul 20	4.35000 +0.01	4.39	4.35	4.35	67
06 Jul 20	4.34000 +0.00	4.35	4.34	4.35	1,367
03 Jul 20	4.34000 +0.04	4.35	4.30	4.33	12,706
02 Jul 20	4.30000 +0.00	4.38	4.30	4.38	6,030
01 Jul 20	4.30000 -0.10	4.38	4.30	4.38	642
30 Jun 20	4.40000 +0.06	4.40	4.30	4.30	8,327
29 Jun 20	4.34000 +0.00	4.39	4.30	4.37	4,951
25 Jun 20	4.34000 +0.01	4.36	4.34	4.36	409
24 Jun 20	4.33000 +0.24	4.40	4.10	4.10	38,642
23 Jun 20	4.09000 +0.16	4.14	4.00	4.00	11,088
22 Jun 20	3.93000 -0.17	4.05	3.93	4.05	4,450
19 Jun 20	4.10000 -0.05	4.15	4.02	4.15	3,875
18 Jun 20	4.15000 +0.13	4.15	4.07	4.09	4,514
17 Jun 20	4.02000 -0.18	4.27	3.92	4.27	20,986
16 Jun 20	4.20000 -0.06	4.22	4.13	4.22	2,367
15 Jun 20	4.26000 +0.01	4.30	4.26	4.30	5,409
12 Jun 20	4.25000 -0.03	4.30	4.11	4.18	5,585
10 Jun 20	4.28000 +0.04	4.28	4.20	4.28	1,556
09 Jun 20	4.24000 -0.14	4.43	4.12	4.43	2,231
08 Jun 20	4.38000 -0.25	4.63	4.38	4.60	7,624
05 Jun 20	4.63000 +0.13	4.63	4.50	4.50	3,565
04 Jun 20	4.50000 +0.16	4.50	4.26	4.39	65,831
03 Jun 20	4.34000 +0.03	4.40	4.30	4.34	7,692
02 Jun 20	4.31000 +0.08	4.34	4.29	4.29	12,560
29 May 20	4.23000 +0.03	4.27	4.16	4.24	3,160
28 May 20	4.20000 -0.05	4.29	4.16	4.24	6,885
27 May 20	4.25000 -0.04	4.30	4.22	4.30	5,111
26 May 20	4.29000 +0.03	4.30	4.21	4.28	8,129
25 May 20	4.26000 +0.02	4.30	4.22	4.30	1,611
22 May 20	4.24000 +0.05	4.29	4.24	4.27	406
21 May 20	4.19000 -0.06	4.28	4.19	4.26	2,713
20 May 20	4.25000 +0.04	4.29	4.25	4.28	78
19 May 20	4.21000 +0.16	4.23	4.13	4.13	4,833
18 May 20	4.05000 -0.09	4.22	4.05	4.22	1,918
15 May 20	4.14000 -0.08	4.30	4.14	4.30	4,414
14 May 20	4.22000 +0.06	4.24	4.17	4.20	736
13 May 20	4.16000 -0.10	4.28	4.16	4.22	273
12 May 20	4.26000 +0.14	4.26	4.20	4.20	166
11 May 20	4.12000 -0.14	4.39	4.12	4.34	2,167
08 May 20	4.26000 -0.12	4.40	4.21	4.40	1,706
07 May 20	4.38000 +0.11	4.42	4.34	4.35	2,108
06 May 20	4.27000 +0.00	4.30	4.25	4.30	2,528
05 May 20	4.27000 -0.02	4.30	4.20	4.30	4,441
04 May 20	4.29000 +0.04	4.59	4.25	4.27	5,081
30 Apr 20	4.25000 -0.25	4.48	4.25	4.44	9,804
29 Apr 20	4.50000 -0.06	4.58	4.48	4.58	2,012
28 Apr 20	4.56000 +0.06	4.71	4.50	4.50	59,268
27 Apr 20	4.50000 -0.01	4.60	4.49	4.59	13,543
24 Apr 20	4.51000 -0.01	4.64	4.42	4.50	46,383
23 Apr 20	4.52000 +0.10	4.52	4.40	4.45	28,144
22 Apr 20	4.42000 -0.06	4.52	4.25	4.52	34,124
21 Apr 20	4.48000 -0.03	4.52	4.45	4.52	2,491
20 Apr 20	4.51000 +0.01	4.52	4.51	4.52	131
17 Apr 20	4.50000 +0.02	4.57	4.50	4.56	2,382
16 Apr 20	4.48000 -0.12	4.59	4.48	4.53	2,996
15 Apr 20	4.60000 +0.03	4.66	4.56	4.65	2,201
14 Apr 20	4.57000 -0.15	4.60	4.50	4.52	6,471
09 Apr 20	4.72000 -0.07	4.85	4.64	4.85	3,464
08 Apr 20	4.79000 -0.03	4.80	4.79	4.80	500
07 Apr 20	4.82000 -0.06	4.82	4.80	4.80	1,709
06 Apr 20	4.88000 +0.08	4.93	4.75	4.88	1,086
03 Apr 20	4.80000 -0.02	4.88	4.80	4.88	173
02 Apr 20	4.82000 +0.02	4.94	4.75	4.88	674
01 Apr 20	4.80000 -0.17	4.87	4.70	4.87	4,957
31 Mar 20	4.97000 +0.10	5.02	4.89	4.95	37,156
30 Mar 20	4.87000 +0.15	4.87	4.79	4.80	1,870
27 Mar 20	4.72000 -0.15	5.02	4.50	4.91	34,230
26 Mar 20	4.87000 +0.10	4.90	4.79	4.79	2,700
25 Mar 20	4.77000 -0.02	5.00	4.76	4.87	5,894
24 Mar 20	4.79000 -0.07	4.99	4.78	4.94	11,009
23 Mar 20	4.86000 -0.16	5.02	4.44	4.53	7,887
20 Mar 20	5.02000 -0.16	5.10	4.81	5.10	27,302
19 Mar 20	5.18000 +1.02	5.24	4.30	4.41	39,116
18 Mar 20	4.16000 +0.16	4.24	4.01	4.08	7,531
17 Mar 20	4.00000 -0.49	4.70	3.62	4.70	15,931
16 Mar 20	4.49000 -0.39	4.81	4.13	4.81	8,315
13 Mar 20	4.88000 +0.30	5.20	4.51	4.51	12,581
12 Mar 20	4.58000 -0.46	4.88	4.10	4.74	36,818
11 Mar 20	5.04000 -0.06	5.28	4.97	5.16	12,104
10 Mar 20	5.10000 -0.40	5.18	4.93	5.04	29,547
09 Mar 20	5.50000 +0.34	5.50	5.24	5.24	212
06 Mar 20	5.16000 -0.24	5.32	5.04	5.32	6,700
05 Mar 20	5.40000 +0.04	5.42	5.30	5.32	2,949
04 Mar 20	5.36000 +0.12	5.46	5.24	5.26	8,386
03 Mar 20	5.24000 -0.12	5.46	5.22	5.40	6,279
02 Mar 20	5.36000 -0.14	5.50	4.80	5.50	25,743
28 Feb 20	5.50000 +0.00	5.58	5.42	5.44	8,637
27 Feb 20	5.50000 -0.24	5.68	5.50	5.68	7,837
26 Feb 20	5.74000 +0.14	5.78	5.44	5.52	21,126
25 Feb 20	5.60000 -0.12	5.76	5.56	5.76	11,822
24 Feb 20	5.72000 -0.06	5.80	5.64	5.74	8,126
21 Feb 20	5.78000 +0.10	5.82	5.74	5.76	8,773
19 Feb 20	5.68000 +0.02	5.70	5.64	5.70	2,402
18 Feb 20	5.66000 -0.02	5.76	5.66	5.76	474
17 Feb 20	5.68000 +0.10	5.70	5.60	5.60	32,785
14 Feb 20	5.58000 +0.02	5.60	5.46	5.60	22,745
13 Feb 20	5.56000 +0.06	5.60	5.56	5.58	1,200
12 Feb 20	5.50000 +0.00	5.50	5.46	5.46	415
10 Feb 20	5.50000 +0.00	5.54	5.50	5.52	1,445
06 Feb 20	5.50000 +0.00	5.52	5.50	5.52	249
05 Feb 20	5.50000 -0.04	5.50	5.50	5.50	2,181
04 Feb 20	5.54000 +0.02	5.54	5.50	5.50	200
03 Feb 20	5.52000 -0.04	5.52	5.52	5.52	1
31 Jan 20	5.56000 +0.00	5.62	5.56	5.62	2,710
30 Jan 20	5.56000 +0.16	5.56	5.44	5.44	3,249
29 Jan 20	5.40000 -0.02	5.46	5.40	5.46	2,892
28 Jan 20	5.42000 +0.06	5.42	5.34	5.38	13,204
27 Jan 20	5.36000 +0.04	5.36	5.36	5.36	2,350
24 Jan 20	5.32000 +0.02	5.32	5.30	5.30	2,001
21 Jan 20	5.30000 +0.00	5.30	5.28	5.28	736
17 Jan 20	5.30000 -0.02	5.30	5.30	5.30	1
16 Jan 20	5.32000 +0.02	5.32	5.30	5.30	6,999
15 Jan 20	5.30000 -0.04	5.32	5.30	5.32	7,001
14 Jan 20	5.34000 +0.00	5.36	5.34	5.36	99
13 Jan 20	5.34000 +0.04	5.34	5.34	5.34	75
10 Jan 20	5.30000 -0.02	5.36	5.30	5.36	1,585
09 Jan 20	5.32000 -0.02	5.32	5.32	5.32	1
08 Jan 20	5.34000 +0.04	5.34	5.30	5.30	550
07 Jan 20	5.30000 -0.02	5.36	5.26	5.36	1,210
06 Jan 20	5.32000 -0.02	5.32	5.32	5.32	1
03 Jan 20	5.34000 -0.02	5.36	5.32	5.32	2,448
02 Jan 20	5.36000 +0.00	5.40	5.36	5.40	8,441
30 Dec 19	5.36000 -0.02	5.38	5.32	5.38	7,609
27 Dec 19	5.38000 +0.20	5.40	5.22	5.30	32,290
23 Dec 19	5.18000 +0.08	5.20	5.06	5.10	8,644
20 Dec 19	5.10000 +0.00	5.48	5.04	5.10	67,079
19 Dec 19	5.10000 +0.06	5.12	5.04	5.04	2,396
18 Dec 19	5.04000 -0.04	5.10	5.04	5.06	5,936
17 Dec 19	5.08000 -0.02	5.14	5.08	5.08	1,506
16 Dec 19	5.10000 -0.06	5.18	5.10	5.18	9,998
13 Dec 19	5.16000 +0.06	5.18	5.14	5.14	15,703
12 Dec 19	5.10000 +0.02	5.14	5.10	5.10	5,823
11 Dec 19	5.08000 +0.08	5.10	5.00	5.00	903
10 Dec 19	5.00000 -0.04	5.04	5.00	5.04	3,761
09 Dec 19	5.04000 -0.06	5.14	5.04	5.14	4,358
06 Dec 19	5.10000 +0.00	5.14	5.06	5.06	6,485
05 Dec 19	5.10000 +0.02	5.14	5.10	5.12	1,367
04 Dec 19	5.08000 -0.08	5.18	5.08	5.18	13,261
03 Dec 19	5.16000 +0.04	5.18	5.16	5.16	3,758
02 Dec 19	5.12000 +0.02	5.16	5.10	5.12	1,482
29 Nov 19	5.10000 -0.02	5.12	5.10	5.10	5,677
28 Nov 19	5.12000 +0.00	5.16	5.08	5.16	17,647
27 Nov 19	5.12000 -0.04	5.18	5.08	5.18	11,748
26 Nov 19	5.16000 -0.02	5.16	5.10	5.10	14,077
25 Nov 19	5.18000 +0.00	5.18	5.10	5.18	5,068
22 Nov 19	5.18000 +0.02	5.18	5.08	5.10	9,067
21 Nov 19	5.16000 -0.02	5.16	5.06	5.10	8,577
20 Nov 19	5.18000 +0.02	5.18	5.08	5.14	10,658
19 Nov 19	5.16000 +0.00	5.16	5.10	5.10	4,414
18 Nov 19	5.16000 +0.00	5.16	5.12	5.12	6,740
15 Nov 19	5.16000 +0.02	5.18	5.12	5.12	9,803
14 Nov 19	5.14000 -0.04	5.18	5.12	5.18	6,740
13 Nov 19	5.18000 +0.08	5.18	5.08	5.08	24,070
12 Nov 19	5.10000 +0.02	5.10	5.10	5.10	1,479
11 Nov 19	5.08000 +0.00	5.10	5.06	5.06	3,706
08 Nov 19	5.08000 -0.02	5.10	5.08	5.10	7
07 Nov 19	5.10000 +0.00	5.10	5.06	5.06	743
06 Nov 19	5.10000 +0.00	5.10	5.10	5.10	4,002
05 Nov 19	5.10000 +0.00	5.12	5.10	5.12	99
04 Nov 19	5.10000 -0.02	5.18	5.08	5.14	9,359
01 Nov 19	5.12000 +0.00	5.14	5.10	5.10	13,335
31 Oct 19	5.12000 +0.00	5.12	5.10	5.10	166
30 Oct 19	5.12000 -0.04	5.18	5.12	5.18	10,607
29 Oct 19	5.16000 +0.04	5.16	5.12	5.16	710
28 Oct 19	5.12000 +0.02	5.18	5.12	5.14	4,206
25 Oct 19	5.10000 -0.06	5.10	5.10	5.10	6,001
24 Oct 19	5.16000 +0.00	5.16	5.12	5.12	1,258
23 Oct 19	5.16000 +0.00	5.16	5.16	5.16	2
22 Oct 19	5.16000 +0.00	5.18	5.14	5.16	964
21 Oct 19	5.16000 +0.00	5.16	5.12	5.12	3,588
18 Oct 19	5.16000 +0.00	5.16	5.10	5.12	9,011
17 Oct 19	5.16000 -0.02	5.16	5.14	5.14	1,138
16 Oct 19	5.18000 +0.06	5.18	5.10	5.12	17,085
15 Oct 19	5.12000 -0.02	5.12	5.12	5.12	2
14 Oct 19	5.14000 +0.02	5.14	5.10	5.14	9,504
11 Oct 19	5.12000 +0.00	5.14	5.12	5.12	6,070
10 Oct 19	5.12000 +0.04	5.12	5.08	5.08	2,172
09 Oct 19	5.08000 +0.06	5.08	5.02	5.06	3,111
08 Oct 19	5.02000 -0.10	5.12	5.00	5.10	26,977
07 Oct 19	5.12000 +0.02	5.12	5.00	5.12	26,848
04 Oct 19	5.10000 -0.02	5.10	5.08	5.08	1,219
02 Oct 19	5.12000 +0.06	5.12	5.06	5.08	3,232
01 Oct 19	5.06000 -0.02	5.06	5.00	5.06	13,908
30 Sep 19	5.08000 +0.08	5.08	5.00	5.00	13,408
27 Sep 19	5.00000 +0.02	5.00	4.94	4.95	5,633
26 Sep 19	4.98000 +0.03	4.98	4.93	4.95	11,918
25 Sep 19	4.95000 +0.01	5.00	4.91	4.99	16,434
24 Sep 19	4.94000 -0.06	5.00	4.94	5.00	2,100
23 Sep 19	5.00000 +0.00	5.00	4.95	4.96	6,136
20 Sep 19	5.00000 +0.00	5.00	4.96	4.96	1,404
19 Sep 19	5.00000 +0.02	5.00	5.00	5.00	4
18 Sep 19	4.98000 +0.00	5.00	4.98	5.00	2
17 Sep 19	4.98000 +0.00	5.00	4.98	5.00	56
16 Sep 19	4.98000 -0.02	5.00	4.98	5.00	152
12 Sep 19	5.00000 +0.00	5.00	5.00	5.00	3,002
11 Sep 19	5.00000 +0.00	5.00	4.93	4.94	3,899
10 Sep 19	5.00000 +0.04	5.00	4.93	5.00	14,197
09 Sep 19	4.96000 -0.08	5.00	4.94	5.00	23,050
06 Sep 19	5.04000 +0.05	5.06	4.99	5.00	10,198
05 Sep 19	4.99000 -0.05	5.06	4.99	5.06	11,731
04 Sep 19	5.04000 +0.04	5.04	5.00	5.00	1,002
03 Sep 19	5.00000 +0.06	5.00	4.95	4.99	1,866
02 Sep 19	4.94000 +0.11	4.94	4.88	4.88	5,707
30 Aug 19	4.83000 -0.02	4.85	4.83	4.85	50
29 Aug 19	4.85000 +0.00	4.85	4.85	4.85	134
28 Aug 19	4.85000 +0.00	4.85	4.85	4.85	2
27 Aug 19	4.85000 +0.05	4.85	4.83	4.83	1,506
26 Aug 19	4.80000 -0.10	4.90	4.79	4.90	29,867
22 Aug 19	4.90000 +0.00	4.90	4.90	4.90	8
21 Aug 19	4.90000 +0.00	4.90	4.86	4.86	3,495
20 Aug 19	4.90000 +0.04	4.90	4.90	4.90	751
19 Aug 19	4.86000 -0.04	4.90	4.86	4.86	6,944
16 Aug 19	4.90000 +0.00	4.94	4.87	4.93	17,343
15 Aug 19	4.90000 -0.02	4.98	4.85	4.96	45,345
14 Aug 19	4.92000 +0.10	5.00	4.84	4.84	86,626
13 Aug 19	4.82000 +0.02	4.84	4.79	4.84	5,686
12 Aug 19	4.80000 -0.01	4.84	4.80	4.81	6,121
09 Aug 19	4.81000 +0.06	4.85	4.74	4.74	13,638
08 Aug 19	4.75000 +0.05	4.83	4.52	4.75	51,067
07 Aug 19	4.70000 -0.07	4.90	4.70	4.78	31,501
06 Aug 19	4.77000 -0.01	4.78	4.70	4.74	16,743
05 Aug 19	4.78000 +0.04	4.79	4.72	4.79	1,149
02 Aug 19	4.74000 +0.04	4.78	4.68	4.75	7,981
01 Aug 19	4.70000 -0.04	4.79	4.70	4.79	14,335
31 Jul 19	4.74000 +0.04	4.75	4.70	4.70	5,216
30 Jul 19	4.70000 +0.00	4.70	4.62	4.62	6,969
29 Jul 19	4.70000 +0.10	4.70	4.58	4.65	26,274
26 Jul 19	4.60000 -0.09	4.70	4.60	4.64	2,640
25 Jul 19	4.69000 -0.01	4.70	4.65	4.65	765
24 Jul 19	4.70000 +0.05	4.70	4.53	4.70	19,291
23 Jul 19	4.65000 -0.03	4.70	4.64	4.70	4,362
22 Jul 19	4.68000 -0.08	4.76	4.68	4.76	142
19 Jul 19	4.76000 +0.00	4.78	4.56	4.76	17,875
18 Jul 19	4.76000 +0.17	4.77	4.61	4.64	3,289
17 Jul 19	4.59000 -0.19	4.78	4.59	4.78	8,127
16 Jul 19	4.78000 +0.05	4.78	4.73	4.78	2,926
15 Jul 19	4.73000 -0.01	4.79	4.72	4.76	4,574
12 Jul 19	4.74000 +0.10	4.79	4.55	4.73	9,943
11 Jul 19	4.64000 -0.01	4.79	4.56	4.65	10,753
10 Jul 19	4.65000 +0.00	4.65	4.61	4.65	58
09 Jul 19	4.65000 +0.05	4.65	4.60	4.60	7,503
08 Jul 19	4.60000 -0.03	4.65	4.60	4.65	1,325
05 Jul 19	4.63000 +0.03	4.65	4.60	4.60	212
04 Jul 19	4.60000 -0.04	4.65	4.60	4.64	357
03 Jul 19	4.64000 +0.00	4.64	4.60	4.63	1,020
02 Jul 19	4.64000 +0.00	4.64	4.64	4.64	11
01 Jul 19	4.64000 -0.01	4.64	4.60	4.60	2,557
28 Jun 19	4.65000 -0.04	4.69	4.62	4.69	781
27 Jun 19	4.69000 -0.13	4.84	4.53	4.84	31,863
26 Jun 19	4.82000 +0.00	4.85	4.82	4.84	215
25 Jun 19	4.82000 +0.05	4.84	4.74	4.83	7,935
24 Jun 19	4.77000 -0.05	4.85	4.75	4.85	5,915
21 Jun 19	4.82000 -0.03	4.85	4.69	4.85	6,374
20 Jun 19	4.85000 +0.00	4.85	4.85	4.85	300
19 Jun 19	4.85000 -0.02	4.89	4.80	4.89	4,683
18 Jun 19	4.87000 -0.02	4.87	4.82	4.85	318
17 Jun 19	4.89000 +0.03	4.89	4.86	4.88	1,479
14 Jun 19	4.86000 -0.01	4.88	4.86	4.88	786
13 Jun 19	4.87000 +0.01	4.89	4.80	4.88	1,809
12 Jun 19	4.86000 +0.01	4.92	4.75	4.92	14,811
11 Jun 19	4.85000 +0.00	4.92	4.80	4.92	3,214
07 Jun 19	4.85000 -0.09	4.98	4.81	4.93	8,081
06 Jun 19	4.94000 +0.01	4.94	4.91	4.94	315
05 Jun 19	4.93000 +0.01	4.96	4.83	4.96	1,229
04 Jun 19	4.92000 +0.00	4.98	4.92	4.98	1,749
03 Jun 19	4.92000 -0.12	4.99	4.84	4.97	6,126
31 May 19	5.04000 +0.05	5.04	4.88	4.97	22,288
30 May 19	4.99000 +0.00	4.99	4.97	4.99	355
29 May 19	4.99000 +0.00	4.99	4.90	4.98	2,150
28 May 19	4.99000 +0.00	5.00	4.90	5.00	2,563
27 May 19	4.99000 -0.05	5.04	4.99	5.04	11,121
24 May 19	5.04000 +0.02	5.04	4.98	5.04	4,153
23 May 19	5.02000 +0.00	5.02	4.98	4.98	5,051
22 May 19	5.02000 +0.00	5.04	4.94	5.04	8,283
21 May 19	5.02000 +0.02	5.02	4.98	5.00	3,247
20 May 19	5.00000 +0.00	5.02	4.93	5.02	10,531
17 May 19	5.00000 -0.02	5.04	4.94	5.04	11,472
16 May 19	5.02000 +0.05	5.02	4.97	5.02	3,882
15 May 19	4.97000 +0.02	5.02	4.95	5.02	551
14 May 19	4.95000 -0.05	5.02	4.94	5.02	1,761
13 May 19	5.00000 +0.00	5.00	5.00	5.00	50
10 May 19	5.00000 +0.04	5.00	4.84	4.97	14,449
09 May 19	4.96000 -0.08	5.02	4.92	5.02	4,507
08 May 19	5.04000 +0.06	5.04	4.95	4.99	10,306
07 May 19	4.98000 -0.06	5.04	4.90	5.04	35,522
06 May 19	5.04000 +0.04	5.06	4.98	5.02	8,527
03 May 19	5.00000 -0.06	5.06	4.91	5.06	27,448
02 May 19	5.06000 -0.02	5.10	5.00	5.10	14,809
30 Apr 19	5.08000 +0.00	5.08	4.90	5.00	37,415
29 Apr 19	5.08000 +0.00	5.08	5.08	5.08	200
26 Apr 19	5.08000 +0.04	5.12	5.00	5.04	24,425
25 Apr 19	5.04000 +0.04	5.04	4.98	4.99	18,758
24 Apr 19	5.00000 +0.00	5.00	4.95	4.95	11,030
23 Apr 19	5.00000 +0.00	5.00	4.93	5.00	7,557
18 Apr 19	5.00000 +0.02	5.00	4.91	4.98	15,546
17 Apr 19	4.98000 -0.01	5.00	4.95	5.00	26,492
16 Apr 19	4.99000 +0.00	5.00	4.99	5.00	2,057
15 Apr 19	4.99000 +0.00	5.00	4.98	5.00	2,116
12 Apr 19	4.99000 -0.01	5.00	4.99	5.00	3,905
11 Apr 19	5.00000 +0.00	5.00	4.95	4.95	2,759
10 Apr 19	5.00000 +0.00	5.00	5.00	5.00	840
09 Apr 19	5.00000 +0.00	5.06	4.99	5.00	4,050
08 Apr 19	5.00000 -0.06	5.06	4.99	5.00	4,728
05 Apr 19	5.06000 +0.06	5.06	5.00	5.00	4,604
04 Apr 19	5.00000 +0.01	5.00	4.92	4.99	3,908
03 Apr 19	4.99000 +0.02	4.99	4.91	4.98	6,808
02 Apr 19	4.97000 +0.02	4.98	4.91	4.98	4,370
01 Apr 19	4.95000 -0.04	4.98	4.95	4.98	187
29 Mar 19	4.99000 +0.09	4.99	4.96	4.97	3,937
28 Mar 19	4.90000 +0.02	4.99	4.90	4.92	12,000
27 Mar 19	4.88000 -0.03	4.92	4.86	4.92	1,766
26 Mar 19	4.91000 -0.01	4.92	4.86	4.90	9,746
25 Mar 19	4.92000 +0.09	4.92	4.86	4.90	18,706
22 Mar 19	4.83000 -0.07	4.90	4.83	4.90	11,052
21 Mar 19	4.90000 +0.00	4.90	4.90	4.90	815
20 Mar 19	4.90000 -0.04	4.94	4.87	4.94	4,062
19 Mar 19	4.94000 +0.04	5.06	4.87	4.94	27,646
18 Mar 19	4.90000 +0.03	5.00	4.86	4.94	23,825
15 Mar 19	4.87000 -0.03	5.00	4.87	4.94	5,497
14 Mar 19	4.90000 -0.05	4.95	4.89	4.95	6,369
13 Mar 19	4.95000 -0.03	4.99	4.83	4.98	22,569
12 Mar 19	4.98000 +0.08	4.99	4.92	4.95	6,384
11 Mar 19	4.90000 -0.04	4.90	4.84	4.90	11,072
08 Mar 19	4.94000 +0.03	4.95	4.84	4.95	23,375
07 Mar 19	4.91000 +0.02	4.96	4.85	4.95	4,670
06 Mar 19	4.89000 +0.02	4.95	4.83	4.94	4,229
05 Mar 19	4.87000 -0.07	4.95	4.85	4.95	3,054
04 Mar 19	4.94000 +0.12	4.94	4.85	4.88	5,437
01 Mar 19	4.82000 -0.10	4.95	4.75	4.95	14,942
28 Feb 19	4.92000 +0.05	4.93	4.80	4.90	18,463
27 Feb 19	4.87000 -0.03	4.90	4.80	4.90	11,032
26 Feb 19	4.90000 +0.00	4.90	4.88	4.90	4,577
25 Feb 19	4.90000 +0.00	4.95	4.76	4.95	13,614
22 Feb 19	4.90000 +0.00	4.90	4.79	4.90	15,060
21 Feb 19	4.90000 +0.01	4.94	4.86	4.89	10,242
20 Feb 19	4.89000 +0.22	4.89	4.67	4.68	32,035
19 Feb 19	4.67000 +0.02	4.68	4.61	4.67	10,071
18 Feb 19	4.65000 +0.01	4.75	4.60	4.69	25,368
15 Feb 19	4.64000 +0.01	4.70	4.60	4.64	11,080
14 Feb 19	4.63000 +0.02	4.65	4.63	4.64	2,166
13 Feb 19	4.61000 +0.00	4.64	4.57	4.64	1,270
12 Feb 19	4.61000 -0.02	4.65	4.57	4.64	5,416
11 Feb 19	4.63000 +0.02	4.64	4.63	4.64	696
08 Feb 19	4.61000 +0.00	4.64	4.57	4.59	39,121
07 Feb 19	4.61000 -0.06	4.74	4.60	4.74	24,451
06 Feb 19	4.67000 +0.08	4.67	4.52	4.59	10,963
05 Feb 19	4.59000 +0.00	4.59	4.59	4.59	309
04 Feb 19	4.59000 +0.05	4.59	4.57	4.59	5,113
01 Feb 19	4.54000 -0.02	4.59	4.54	4.59	1,269
31 Jan 19	4.56000 +0.00	4.60	4.55	4.60	2,450
30 Jan 19	4.56000 -0.01	4.60	4.56	4.58	5,503
29 Jan 19	4.57000 -0.02	4.59	4.53	4.59	3,930
28 Jan 19	4.59000 -0.01	4.60	4.59	4.60	632
25 Jan 19	4.60000 +0.04	4.60	4.50	4.54	15,922
24 Jan 19	4.56000 +0.00	4.56	4.50	4.56	4,040
23 Jan 19	4.56000 +0.00	4.56	4.51	4.56	1,283
22 Jan 19	4.56000 +0.00	4.56	4.56	4.56	4,049
21 Jan 19	4.56000 +0.02	4.56	4.50	4.54	8,565
18 Jan 19	4.54000 +0.00	4.60	4.54	4.54	7,112
17 Jan 19	4.54000 +0.04	4.54	4.50	4.50	5,788
16 Jan 19	4.50000 +0.12	4.52	4.36	4.41	27,656
15 Jan 19	4.38000 -0.02	4.47	4.35	4.47	4,650
14 Jan 19	4.40000 -0.01	4.40	4.36	4.36	3,894
11 Jan 19	4.41000 +0.00	4.41	4.41	4.41	4,432
10 Jan 19	4.41000 +0.03	4.41	4.38	4.40	27,305
09 Jan 19	4.38000 -0.04	4.44	4.38	4.40	106,741
08 Jan 19	4.42000 +0.17	4.50	4.24	4.25	133,574
07 Jan 19	4.25000 +0.05	4.35	4.19	4.19	157,462
04 Jan 19	4.20000 +0.02	4.27	4.18	4.18	13,233
03 Jan 19	4.18000 -0.13	4.34	4.17	4.34	110,300
02 Jan 19	4.31000 +0.00	4.35	4.31	4.35	1,687
28 Dec 18	4.31000 -0.09	4.40	4.30	4.39	43,388
27 Dec 18	4.40000 +0.06	4.40	4.30	4.30	114,369
21 Dec 18	4.34000 +0.04	4.34	4.28	4.28	31,319
20 Dec 18	4.30000 +0.03	4.30	4.21	4.21	11,302
19 Dec 18	4.27000 +0.00	4.30	4.23	4.30	2,107
18 Dec 18	4.27000 +0.00	4.30	4.25	4.25	454
17 Dec 18	4.27000 -0.03	4.27	4.23	4.23	9,170
14 Dec 18	4.30000 +0.00	4.30	4.23	4.23	13,200
13 Dec 18	4.30000 +0.03	4.30	4.25	4.25	14,000
12 Dec 18	4.27000 +0.01	4.27	4.23	4.26	5,765
11 Dec 18	4.26000 +0.03	4.26	4.23	4.23	12,300
10 Dec 18	4.23000 +0.02	4.24	4.23	4.23	54,800
07 Dec 18	4.21000 -0.03	4.24	4.21	4.24	7,066
06 Dec 18	4.24000 -0.04	4.24	4.23	4.24	9,000
05 Dec 18	4.28000 +0.01	4.28	4.28	4.28	1,800
04 Dec 18	4.27000 +0.05	4.29	4.23	4.23	2,000
03 Dec 18	4.22000 -0.07	4.30	4.22	4.30	1,160
30 Nov 18	4.29000 -0.01	4.29	4.29	4.29	1,048
29 Nov 18	4.30000 +0.04	4.30	4.23	4.24	4,698
28 Nov 18	4.26000 +0.00	4.26	4.12	4.23	22,416
27 Nov 18	4.26000 +0.00	4.26	4.23	4.23	7,530
26 Nov 18	4.26000 +0.02	4.27	4.23	4.23	18,010
23 Nov 18	4.24000 -0.04	4.28	4.23	4.27	5,494
22 Nov 18	4.28000 -0.01	4.28	4.23	4.23	7,797
21 Nov 18	4.29000 +0.01	4.29	4.24	4.26	13,160
20 Nov 18	4.28000 +0.00	4.30	4.26	4.30	16,302
19 Nov 18	4.28000 -0.03	4.33	4.27	4.33	11,059
16 Nov 18	4.31000 +0.04	4.35	4.28	4.29	5,153
15 Nov 18	4.27000 -0.03	4.35	4.27	4.34	8,385
14 Nov 18	4.30000 +0.12	4.30	4.15	4.15	20,116
13 Nov 18	4.18000 -0.01	4.18	4.15	4.17	4,066
12 Nov 18	4.19000 -0.02	4.24	4.16	4.24	1,750
09 Nov 18	4.21000 +0.01	4.25	4.21	4.24	2,941
08 Nov 18	4.20000 -0.02	4.33	4.20	4.22	7,902
07 Nov 18	4.22000 +0.00	4.44	4.18	4.25	41,406
06 Nov 18	4.22000 -0.02	4.25	4.20	4.20	4,000
05 Nov 18	4.24000 +0.04	4.25	4.23	4.24	36,270
02 Nov 18	4.20000 +0.02	4.20	4.18	4.19	8,199
01 Nov 18	4.18000 +0.03	4.19	4.14	4.14	3,550
31 Oct 18	4.15000 +0.00	4.15	4.12	4.12	15,456
30 Oct 18	4.15000 +0.03	4.19	4.13	4.19	3,029
29 Oct 18	4.12000 -0.02	4.19	4.08	4.08	11,088
26 Oct 18	4.14000 +0.14	4.20	4.06	4.06	8,707
25 Oct 18	4.00000 +0.03	4.00	3.95	3.95	16,399
24 Oct 18	3.97000 -0.02	4.01	3.95	4.01	15,454
23 Oct 18	3.99000 +0.02	4.00	3.75	4.00	35,913
22 Oct 18	3.97000 +0.00	4.00	3.94	3.94	10,188
19 Oct 18	3.97000 -0.02	4.05	3.97	4.04	11,000
18 Oct 18	3.99000 -0.02	4.05	3.98	4.04	48,482
17 Oct 18	4.01000 -0.02	4.01	3.97	4.00	19,345
16 Oct 18	4.03000 -0.01	4.03	4.00	4.00	450
15 Oct 18	4.04000 -0.03	4.04	4.00	4.01	2,800
12 Oct 18	4.07000 +0.11	4.10	4.02	4.02	10,000
11 Oct 18	3.96000 -0.05	4.08	3.96	4.05	17,144
10 Oct 18	4.01000 +0.08	4.10	3.93	4.10	12,913
09 Oct 18	3.93000 -0.17	4.25	3.93	4.16	47,120
08 Oct 18	4.10000 +0.00	4.20	4.10	4.10	2,708
05 Oct 18	4.10000 +0.13	4.11	3.98	4.03	9,454
04 Oct 18	3.97000 -0.10	4.04	3.97	4.04	5,727
02 Oct 18	4.07000 -0.09	4.11	4.07	4.11	5,154
01 Oct 18	4.16000 -0.14	4.30	4.14	4.30	16,591
28 Sep 18	4.30000 +0.02	4.30	4.22	4.27	2,244
27 Sep 18	4.28000 -0.04	4.33	4.26	4.33	11,316
26 Sep 18	4.32000 +0.01	4.33	4.28	4.32	10,063
25 Sep 18	4.31000 -0.01	4.31	4.31	4.31	788
24 Sep 18	4.32000 +0.03	4.32	4.26	4.26	2,155
21 Sep 18	4.29000 +0.00	4.29	4.26	4.27	6,502
19 Sep 18	4.29000 +0.00	4.29	4.26	4.26	65
14 Sep 18	4.29000 -0.01	4.29	4.26	4.26	327
13 Sep 18	4.30000 +0.05	4.32	4.25	4.25	6,432
12 Sep 18	4.25000 -0.03	4.25	4.25	4.25	271
10 Sep 18	4.28000 +0.00	4.32	4.28	4.32	600
07 Sep 18	4.28000 -0.02	4.30	4.25	4.30	2,790
06 Sep 18	4.30000 +0.04	4.30	4.25	4.27	6,030
04 Sep 18	4.26000 -0.08	4.32	4.26	4.32	3,036
31 Aug 18	4.34000 +0.00	4.34	4.28	4.34	1,260
30 Aug 18	4.34000 +0.03	4.34	4.30	4.30	348
29 Aug 18	4.31000 -0.01	4.34	4.28	4.34	3,373
28 Aug 18	4.32000 +0.00	4.32	4.30	4.30	4,321
27 Aug 18	4.32000 +0.00	4.33	4.30	4.30	1,517
24 Aug 18	4.32000 +0.00	4.32	4.28	4.28	560
23 Aug 18	4.32000 -0.01	4.33	4.29	4.33	7,083
21 Aug 18	4.33000 +0.01	4.34	4.33	4.33	2,500
20 Aug 18	4.32000 -0.03	4.35	4.28	4.34	15,737
17 Aug 18	4.35000 +0.03	4.35	4.30	4.35	1,881
16 Aug 18	4.32000 +0.15	4.35	4.24	4.24	17,652
15 Aug 18	4.17000 -0.08	4.32	4.17	4.32	4,305
14 Aug 18	4.25000 +0.00	4.25	4.25	4.25	1,290
13 Aug 18	4.25000 -0.04	4.31	4.25	4.31	2,813
09 Aug 18	4.29000 -0.01	4.37	4.29	4.30	2,536
08 Aug 18	4.30000 -0.02	4.39	4.30	4.36	9,393
07 Aug 18	4.32000 +0.00	4.35	4.32	4.34	879
06 Aug 18	4.32000 -0.04	4.38	4.32	4.37	2,655
03 Aug 18	4.36000 +0.00	4.37	4.36	4.36	38,812
01 Aug 18	4.36000 +0.05	4.36	4.31	4.31	550
31 Jul 18	4.31000 -0.05	4.38	4.31	4.38	1,620
30 Jul 18	4.36000 +0.00	4.38	4.36	4.38	1,622
27 Jul 18	4.36000 -0.02	4.38	4.36	4.38	4,165
25 Jul 18	4.38000 +0.02	4.38	4.36	4.36	434
24 Jul 18	4.36000 -0.02	4.36	4.34	4.36	5,745
23 Jul 18	4.38000 -0.02	4.38	4.38	4.38	120
20 Jul 18	4.40000 +0.06	4.40	4.36	4.36	14,951
19 Jul 18	4.34000 -0.03	4.37	4.34	4.37	3,378
18 Jul 18	4.37000 +0.01	4.37	4.36	4.36	39,514
17 Jul 18	4.36000 +0.00	4.36	4.33	4.34	5,341
16 Jul 18	4.36000 +0.00	4.37	4.36	4.36	28,065
12 Jul 18	4.36000 -0.01	4.37	4.36	4.37	3,436
11 Jul 18	4.37000 +0.01	4.37	4.37	4.37	182
06 Jul 18	4.36500 +0.04	4.36	4.29	4.32	44,187
05 Jul 18	4.32000 +0.00	4.32	4.29	4.32	1,196
04 Jul 18	4.32000 +0.04	4.36	4.32	4.32	959
03 Jul 18	4.28000 -0.04	4.32	4.28	4.32	773
02 Jul 18	4.32000 +0.04	4.32	4.32	4.32	575
29 Jun 18	4.28000 -0.04	4.32	4.28	4.32	2,994
27 Jun 18	4.32000 -0.01	4.33	4.32	4.33	7,100
25 Jun 18	4.33000 +0.01	4.36	4.32	4.35	32,293
22 Jun 18	4.32000 +0.00	4.35	4.32	4.33	21,433
21 Jun 18	4.32000 -0.01	4.35	4.32	4.32	2,225
20 Jun 18	4.33000 +0.00	4.33	4.32	4.33	31,059
19 Jun 18	4.33000 -0.04	4.33	4.32	4.32	192
18 Jun 18	4.37000 +0.04	4.37	4.32	4.35	22,857
15 Jun 18	4.33000 +0.00	4.33	4.32	4.32	2,044
14 Jun 18	4.33000 +0.00	4.33	4.32	4.32	5,500
13 Jun 18	4.33000 +0.00	4.33	4.32	4.33	263
12 Jun 18	4.33000 +0.00	4.34	4.32	4.32	3,382
11 Jun 18	4.33000 -0.01	4.33	4.32	4.32	5,173
08 Jun 18	4.34000 +0.00	4.34	4.32	4.32	34,300
07 Jun 18	4.34000 +0.04	4.36	4.29	4.29	14,279
06 Jun 18	4.30000 -0.03	4.32	4.30	4.32	10,772
05 Jun 18	4.33000 -0.01	4.36	4.32	4.32	16,119
04 Jun 18	4.34000 -0.01	4.37	4.34	4.37	5,633
01 Jun 18	4.35000 -0.03	4.37	4.35	4.35	35,160
31 May 18	4.38000 +0.03	4.39	4.35	4.38	14,401
30 May 18	4.35000 +0.12	4.37	4.29	4.30	45,052
29 May 18	4.23000 -0.10	4.34	4.23	4.31	4,636
28 May 18	4.33000 +0.13	4.35	4.26	4.27	48,037
25 May 18	4.20000 +0.22	4.27	3.89	3.97	116,799
24 May 18	3.98000 -0.29	4.32	3.98	4.32	54,906
23 May 18	4.27000 -0.05	4.36	4.27	4.33	5,595
22 May 18	4.32000 -0.05	4.36	4.32	4.34	4,344
18 May 18	4.37000 +0.00	4.37	4.36	4.36	2,000
17 May 18	4.37000 +0.02	4.37	4.35	4.35	2,000
16 May 18	4.35000 -0.01	4.37	4.35	4.37	9,318
15 May 18	4.36000 -0.01	4.37	4.35	4.35	2,322
14 May 18	4.37000 +0.01	4.37	4.36	4.36	2,222
11 May 18	4.36000 -0.01	4.38	4.35	4.37	93,423
10 May 18	4.37000 -0.01	4.37	4.35	4.35	7,171
09 May 18	4.38000 +0.02	4.38	4.35	4.35	54,733
08 May 18	4.36000 -0.01	4.40	4.35	4.37	50,379
07 May 18	4.37000 -0.02	4.40	4.36	4.36	121,441
04 May 18	4.39000 +0.01	4.40	4.36	4.38	44,486
03 May 18	4.38000 +0.02	4.38	4.36	4.36	20,531
02 May 18	4.36000 +0.00	4.38	4.36	4.36	17,216
30 Apr 18	4.36000 +0.00	4.38	4.35	4.35	15,791
27 Apr 18	4.36000 +0.01	4.39	4.35	4.35	14,831
26 Apr 18	4.35000 -0.03	4.38	4.35	4.38	24,733
25 Apr 18	4.38000 -0.01	4.40	4.36	4.39	42,543
24 Apr 18	4.39000 +0.02	4.40	4.36	4.36	18,233
23 Apr 18	4.37000 -0.01	4.40	4.36	4.38	25,192
20 Apr 18	4.38000 +0.03	4.41	4.36	4.36	62,292
19 Apr 18	4.35000 -0.02	4.38	4.33	4.37	34,619
18 Apr 18	4.37000 -0.03	4.40	4.36	4.38	18,682
17 Apr 18	4.40000 -0.01	4.42	4.37	4.42	22,617
16 Apr 18	4.41000 +0.00	4.42	4.37	4.38	26,184
13 Apr 18	4.41000 +0.02	4.42	4.37	4.39	2,341
12 Apr 18	4.39000 +0.00	4.41	4.38	4.39	10,998
11 Apr 18	4.39000 -0.03	4.39	4.39	4.39	74
10 Apr 18	4.42000 -0.02	4.44	4.40	4.41	15,783
09 Apr 18	4.44000 +0.05	4.44	4.39	4.39	51,880
06 Apr 18	4.39000 +0.02	4.43	4.37	4.37	71,776
05 Apr 18	4.37000 -0.03	4.40	4.37	4.40	8,423
04 Apr 18	4.40000 -0.01	4.40	4.36	4.39	24,471
03 Apr 18	4.41000 -0.02	4.42	4.37	4.40	23,526
29 Mar 18	4.43000 +0.01	4.43	4.40	4.40	60,951
28 Mar 18	4.42000 -0.01	4.43	4.40	4.42	20,451
27 Mar 18	4.43000 +0.00	4.43	4.42	4.43	38,416
26 Mar 18	4.43000 +0.01	4.43	4.42	4.42	43,744
23 Mar 18	4.42000 -0.01	4.43	4.41	4.42	86,935
22 Mar 18	4.43000 +0.01	4.43	4.42	4.42	135,699
21 Mar 18	4.42000 +0.01	4.42	4.40	4.40	9,543
20 Mar 18	4.41000 -0.01	4.42	4.40	4.41	34,535
19 Mar 18	4.42000 +0.00	4.42	4.40	4.41	23,551
16 Mar 18	4.42000 +0.02	4.42	4.40	4.40	19,968
15 Mar 18	4.40000 +0.00	4.42	4.40	4.40	20,060
14 Mar 18	4.40000 -0.02	4.43	4.40	4.42	88,786
13 Mar 18	4.42000 +0.01	4.42	4.40	4.42	28,397
12 Mar 18	4.41000 -0.02	4.44	4.40	4.44	42,787
09 Mar 18	4.43000 +0.03	4.44	4.39	4.44	97,317
08 Mar 18	4.40000 -0.01	4.44	4.39	4.41	61,073
07 Mar 18	4.41000 +0.05	4.43	4.35	4.36	92,936
06 Mar 18	4.36000 -0.03	4.39	4.36	4.36	36,283
05 Mar 18	4.39000 +0.04	4.40	4.35	4.36	22,956
02 Mar 18	4.35000 -0.01	4.36	4.35	4.35	116,090
01 Mar 18	4.36000 +0.00	4.36	4.34	4.36	201,653
28 Feb 18	4.36000 +0.04	4.37	4.32	4.32	2,650,729
27 Feb 18	4.32000 +0.41	4.38	4.30	4.31	3,078,261
26 Feb 18	3.91000 -0.03	3.93	3.89	3.90	11,813
23 Feb 18	3.94000 +0.00	3.99	3.92	3.95	27,705
22 Feb 18	3.94000 +0.02	3.95	3.89	3.89	4,891
21 Feb 18	3.92000 +0.00	3.94	3.88	3.88	28,199
20 Feb 18	3.92000 +0.00	3.92	3.87	3.87	13,852
19 Feb 18	3.92000 +0.02	3.92	3.83	3.86	58,123
16 Feb 18	3.90000 +0.02	3.90	3.89	3.90	12,658
15 Feb 18	3.88000 +0.00	3.89	3.86	3.87	2,667
14 Feb 18	3.88000 +0.03	3.90	3.84	3.84	12,155
13 Feb 18	3.85000 +0.00	3.86	3.84	3.84	36,412
12 Feb 18	3.85000 +0.01	3.85	3.83	3.83	7,196
09 Feb 18	3.84000 +0.01	3.86	3.83	3.83	23,458
08 Feb 18	3.83000 +0.00	3.85	3.83	3.85	25,012
07 Feb 18	3.83000 +0.06	3.84	3.77	3.77	9,576
06 Feb 18	3.77000 +0.00	3.81	3.75	3.75	21,252
05 Feb 18	3.77000 -0.04	3.92	3.76	3.76	73,719
02 Feb 18	3.81000 +0.06	3.86	3.75	3.75	14,681
01 Feb 18	3.75000 +0.01	3.80	3.70	3.70	8,195
31 Jan 18	3.74000 -0.03	3.82	3.69	3.75	29,061
30 Jan 18	3.77000 -0.02	3.78	3.75	3.76	9,688
29 Jan 18	3.79000 +0.00	3.88	3.79	3.85	3,729
26 Jan 18	3.79000 +0.01	3.82	3.75	3.78	8,225
25 Jan 18	3.78000 -0.11	3.89	3.78	3.89	11,445
24 Jan 18	3.89000 -0.02	3.90	3.86	3.86	10,373
23 Jan 18	3.91000 -0.03	3.94	3.91	3.94	7,249
22 Jan 18	3.94000 +0.02	3.95	3.89	3.92	7,870
19 Jan 18	3.92000 +0.03	3.95	3.89	3.89	7,433
18 Jan 18	3.89000 -0.05	3.99	3.88	3.99	39,558
17 Jan 18	3.94000 +0.05	3.97	3.93	3.94	31,669
16 Jan 18	3.89000 +0.02	3.92	3.87	3.90	12,511
15 Jan 18	3.87000 -0.03	3.94	3.87	3.88	19,273
12 Jan 18	3.90000 +0.02	3.94	3.86	3.86	18,199
11 Jan 18	3.88000 +0.01	3.95	3.76	3.86	32,007
10 Jan 18	3.87000 -0.09	3.99	3.85	3.98	58,434
09 Jan 18	3.96000 +0.02	4.00	3.94	3.95	64,507
08 Jan 18	3.94000 +0.06	3.95	3.88	3.88	157,059
05 Jan 18	3.88000 -0.02	3.95	3.88	3.90	113,019
04 Jan 18	3.90000 +0.01	3.94	3.88	3.88	28,279
03 Jan 18	3.89000 -0.09	3.96	3.89	3.96	21,483
02 Jan 18	3.98000 +0.12	3.99	3.92	3.96	9,206
29 Dec 17	3.86100 -0.05	3.92	3.85	3.87	16,912
28 Dec 17	3.91300 +0.00	3.92	3.88	3.90	14,112
27 Dec 17	3.90900 -0.04	3.95	3.86	3.95	23,398
22 Dec 17	3.95000 -0.02	3.98	3.92	3.97	109,001
21 Dec 17	3.96800 +0.00	4.00	3.95	4.00	47,051
20 Dec 17	3.97000 +0.01	4.00	3.93	4.00	195,935
19 Dec 17	3.96500 +0.06	4.00	3.88	3.92	59,320
18 Dec 17	3.90900 +0.06	3.92	3.84	3.88	94,543
15 Dec 17	3.85000 -0.01	3.93	3.83	3.85	47,543
14 Dec 17	3.85800 +0.03	3.89	3.80	3.84	25,692
13 Dec 17	3.83000 -0.03	3.91	3.83	3.87	37,635
12 Dec 17	3.86000 -0.04	3.90	3.83	3.88	38,370
11 Dec 17	3.90000 +0.12	3.90	3.78	3.78	35,376
08 Dec 17	3.78100 +0.01	3.85	3.78	3.85	34,552
07 Dec 17	3.77550 -0.03	3.88	3.72	3.85	41,407
06 Dec 17	3.80100 -0.03	3.85	3.78	3.82	80,799
05 Dec 17	3.82900 +0.05	3.89	3.72	3.72	27,951
04 Dec 17	3.77500 -0.13	3.95	3.78	3.90	33,090
01 Dec 17	3.90000 +0.03	3.90	3.75	3.90	222,776
30 Nov 17	3.86600 -0.02	3.94	3.84	3.94	74,988
29 Nov 17	3.88500 +0.02	3.99	3.85	3.88	243,471
28 Nov 17	3.86300 +0.00	3.88	3.84	3.87	54,396
27 Nov 17	3.86500 +0.02	3.88	3.84	3.85	41,765
24 Nov 17	3.85000 -0.02	3.90	3.84	3.88	32,783
23 Nov 17	3.87000 -0.02	3.90	3.84	3.90	68,603
22 Nov 17	3.88700 +0.01	3.95	3.88	3.94	44,674
21 Nov 17	3.88000 -0.03	4.00	3.88	3.92	186,768
20 Nov 17	3.91000 +0.07	3.95	3.83	3.83	262,881
17 Nov 17	3.84000 +0.01	3.88	3.80	3.83	303,120
16 Nov 17	3.83000 +0.13	3.83	3.72	3.73	241,838
15 Nov 17	3.70000 -0.05	3.74	3.67	3.71	39,668
14 Nov 17	3.74900 +0.00	3.78	3.71	3.74	62,345
13 Nov 17	3.74600 +0.03	3.78	3.72	3.72	13,284
10 Nov 17	3.72100 +0.06	3.78	3.68	3.68	31,260
09 Nov 17	3.66100 +0.00	3.70	3.65	3.65	9,805
08 Nov 17	3.66000 +0.00	3.69	3.65	3.65	11,339
07 Nov 17	3.66000 +0.03	3.75	3.60	3.60	47,764
06 Nov 17	3.63500 -0.02	3.65	3.59	3.65	60,482
03 Nov 17	3.65000 +0.00	3.65	3.63	3.65	22,737
02 Nov 17	3.65000 +0.00	3.65	3.62	3.65	35,705
01 Nov 17	3.65200 +0.00	3.70	3.65	3.65	22,012
30 Oct 17	3.65600 -0.01	3.70	3.63	3.68	22,802
27 Oct 17	3.66400 -0.06	3.75	3.65	3.70	26,536
26 Oct 17	3.72000 +0.02	3.77	3.70	3.70	17,154
25 Oct 17	3.70000 -0.11	3.87	3.70	3.80	42,845
24 Oct 17	3.81100 +0.09	3.87	3.70	3.70	69,683
23 Oct 17	3.71900 -0.02	3.75	3.70	3.72	34,554
20 Oct 17	3.74000 +0.01	3.80	3.71	3.74	53,109
19 Oct 17	3.73000 +0.03	3.74	3.70	3.74	19,762
18 Oct 17	3.70000 +0.00	3.78	3.70	3.70	20,402
17 Oct 17	3.70000 +0.00	3.76	3.70	3.76	36,953
16 Oct 17	3.70000 +0.07	3.74	3.64	3.65	226,318
13 Oct 17	3.63500 -0.01	3.66	3.63	3.66	9,294
12 Oct 17	3.64500 -0.02	3.68	3.62	3.65	9,516
11 Oct 17	3.66500 -0.02	3.69	3.62	3.65	15,886
10 Oct 17	3.68300 -0.01	3.69	3.65	3.68	10,002
09 Oct 17	3.69000 -0.01	3.71	3.65	3.71	8,543
06 Oct 17	3.70500 -0.01	3.72	3.70	3.70	40,711
05 Oct 17	3.71000 +0.01	3.72	3.70	3.70	26,804
04 Oct 17	3.70000 +0.01	3.72	3.67	3.72	7,545
02 Oct 17	3.69000 +0.00	3.72	3.68	3.69	22,639
29 Sep 17	3.69500 -0.01	3.74	3.67	3.69	12,058
28 Sep 17	3.70800 +0.02	3.73	3.68	3.68	11,257
27 Sep 17	3.68500 -0.02	3.79	3.68	3.69	45,379
26 Sep 17	3.70000 +0.00	3.75	3.70	3.70	8,913
25 Sep 17	3.70000 -0.08	3.80	3.70	3.80	5,416
22 Sep 17	3.77900 +0.11	3.86	3.66	3.67	42,873
21 Sep 17	3.67000 +0.01	3.69	3.66	3.66	17,088
20 Sep 17	3.66100 -0.04	3.70	3.66	3.70	23,733
19 Sep 17	3.69600 +0.00	3.72	3.69	3.70	15,730
18 Sep 17	3.70000 -0.03	3.74	3.70	3.73	19,027
15 Sep 17	3.73000 +0.06	3.73	3.68	3.70	16,889
14 Sep 17	3.67100 -0.03	3.72	3.67	3.69	11,853
13 Sep 17	3.69900 -0.02	3.73	3.68	3.72	21,225
12 Sep 17	3.71700 +0.00	3.72	3.68	3.70	18,236
11 Sep 17	3.71300 +0.00	3.74	3.70	3.71	25,210
08 Sep 17	3.71500 -0.02	3.75	3.67	3.69	35,965
07 Sep 17	3.73000 -0.03	3.76	3.72	3.75	6,037
06 Sep 17	3.76400 +0.06	3.78	3.71	3.72	55,248
05 Sep 17	3.70800 +0.02	3.72	3.67	3.72	7,345
04 Sep 17	3.68300 -0.02	3.72	3.68	3.70	15,091
01 Sep 17	3.70100 -0.02	3.73	3.70	3.73	40,037
31 Aug 17	3.72100 -0.06	3.80	3.72	3.80	9,250
30 Aug 17	3.78000 +0.06	3.80	3.78	3.79	21,822
29 Aug 17	3.72100 -0.02	3.77	3.72	3.75	2,299
28 Aug 17	3.74100 -0.06	3.80	3.74	3.80	9,048
25 Aug 17	3.80000 +0.10	3.80	3.68	3.74	54,243
24 Aug 17	3.70000 -0.01	3.77	3.70	3.70	24,087
23 Aug 17	3.70800 +0.00	3.78	3.70	3.70	18,896
22 Aug 17	3.71100 +0.05	3.74	3.68	3.68	28,672
21 Aug 17	3.66100 -0.04	3.70	3.66	3.70	18,356
18 Aug 17	3.70000 +0.00	3.72	3.70	3.70	8,546
17 Aug 17	3.70000 +0.00	3.76	3.70	3.70	64,110
16 Aug 17	3.70200 -0.06	3.76	3.70	3.75	70,019
15 Aug 17	3.75900 +0.01	3.80	3.76	3.78	35,445
14 Aug 17	3.75000 +0.00	3.78	3.75	3.75	4,779
11 Aug 17	3.75200 +0.00	3.77	3.75	3.75	28,466
10 Aug 17	3.75100 -0.05	3.78	3.75	3.75	14,958
09 Aug 17	3.79600 +0.04	3.80	3.79	3.79	798
08 Aug 17	3.76000 +0.00	3.80	3.76	3.80	3,212
07 Aug 17	3.76000 -0.01	3.80	3.75	3.75	3,096
04 Aug 17	3.77100 +0.00	3.80	3.75	3.80	38,350
03 Aug 17	3.77000 -0.01	3.80	3.75	3.75	50,532
02 Aug 17	3.77700 +0.02	3.83	3.75	3.75	58,456
01 Aug 17	3.75600 -0.04	3.80	3.76	3.79	28,025
31 Jul 17	3.80000 -0.01	3.86	3.80	3.80	40,081
28 Jul 17	3.80700 -0.04	3.84	3.76	3.77	13,414
26 Jul 17	3.85000 +0.10	3.85	3.77	3.77	16,579
25 Jul 17	3.74800 -0.04	3.88	3.75	3.81	19,602
24 Jul 17	3.78800 -0.02	3.87	3.70	3.70	4,088
21 Jul 17	3.80900 +0.07	3.85	3.73	3.73	19,168
20 Jul 17	3.73500 +0.12	3.84	3.73	3.73	15,143
19 Jul 17	3.62000 -0.11	3.83	3.62	3.71	16,476
18 Jul 17	3.73000 +0.08	3.77	3.60	3.60	12,745
17 Jul 17	3.65100 -0.16	3.83	3.64	3.83	42,552
14 Jul 17	3.80800 -0.06	3.86	3.81	3.85	3,463
13 Jul 17	3.86600 -0.01	3.90	3.86	3.89	12,643
12 Jul 17	3.87500 +0.14	3.89	3.73	3.73	41,986
11 Jul 17	3.73500 +0.01	3.73	3.72	3.72	7,313
10 Jul 17	3.72000 +0.11	3.72	3.60	3.60	26,494
07 Jul 17	3.61300 +0.07	3.65	3.48	3.58	49,066
06 Jul 17	3.54000 -0.16	3.67	3.45	3.67	73,825
05 Jul 17	3.70300 -0.05	3.80	3.70	3.80	5,236
04 Jul 17	3.75600 -0.04	3.79	3.72	3.72	9,719
03 Jul 17	3.79500 -0.05	3.86	3.74	3.80	2,212
30 Jun 17	3.84900 +0.11	3.85	3.72	3.78	19,646
29 Jun 17	3.73900 -0.11	3.80	3.74	3.76	8,123
28 Jun 17	3.85000 +0.06	3.85	3.78	3.80	6,124
27 Jun 17	3.79400 -0.01	3.85	3.76	3.80	14,864
26 Jun 17	3.80100 -0.08	3.89	3.80	3.88	3,261
23 Jun 17	3.87900 +0.06	3.89	3.88	3.89	1,972
22 Jun 17	3.82200 -0.11	3.94	3.82	3.94	1,577
21 Jun 17	3.92900 -0.02	3.93	3.85	3.88	18,737
20 Jun 17	3.95000 +0.04	3.95	3.88	3.90	21,026
19 Jun 17	3.91000 +0.05	3.95	3.88	3.88	38,892
16 Jun 17	3.86000 +0.01	3.87	3.84	3.84	11,376
15 Jun 17	3.85000 -0.01	3.89	3.85	3.85	10,027
14 Jun 17	3.86000 -0.02	3.90	3.85	3.90	3,613
13 Jun 17	3.87900 -0.06	3.94	3.87	3.87	24,790
12 Jun 17	3.94000 +0.00	3.94	3.83	3.93	15,395
09 Jun 17	3.94000 +0.02	3.94	3.88	3.90	9,086
08 Jun 17	3.92000 -0.02	3.92	3.85	3.92	19,063
07 Jun 17	3.94000 -0.01	3.96	3.76	3.96	61,742
06 Jun 17	3.95000 -0.11	4.07	3.95	4.07	14,792
02 Jun 17	4.06400 +0.06	4.17	3.89	3.94	29,554
01 Jun 17	4.00000 +0.05	4.00	3.92	3.98	24,957
31 May 17	3.95500 +0.10	3.96	3.84	3.96	38,251
30 May 17	3.85100 -0.09	3.98	3.85	3.94	33,492
29 May 17	3.94500 -0.01	3.98	3.94	3.98	8,300
26 May 17	3.95600 +0.04	3.98	3.95	3.95	26,789
25 May 17	3.91800 -0.03	3.95	3.91	3.95	4,526
24 May 17	3.94900 +0.06	3.95	3.86	3.90	41,915
23 May 17	3.88600 +0.06	3.90	3.84	3.84	35,528
22 May 17	3.83000 -0.02	3.85	3.82	3.85	10,377
19 May 17	3.84900 +0.08	3.85	3.74	3.80	48,939
18 May 17	3.77000 -0.03	3.80	3.74	3.75	9,419
17 May 17	3.80000 +0.00	3.80	3.74	3.80	13,574
16 May 17	3.80000 +0.02	3.80	3.75	3.78	23,317
15 May 17	3.78000 -0.02	3.80	3.76	3.80	10,893
12 May 17	3.79700 +0.03	3.80	3.75	3.77	13,146
11 May 17	3.76200 +0.01	3.79	3.75	3.75	14,147
10 May 17	3.75200 +0.02	3.80	3.72	3.75	60,509
09 May 17	3.73600 -0.01	3.75	3.70	3.72	105,810
08 May 17	3.75000 +0.02	3.75	3.70	3.71	28,836
05 May 17	3.72900 +0.03	3.73	3.68	3.70	81,377
04 May 17	3.70000 +0.01	3.70	3.63	3.67	40,904
03 May 17	3.69500 +0.01	3.70	3.65	3.66	107,141
02 May 17	3.68800 -0.01	3.72	3.65	3.68	93,029
28 Apr 17	3.70000 +0.04	3.70	3.60	3.61	105,844
27 Apr 17	3.66000 -0.02	3.68	3.62	3.67	53,602
26 Apr 17	3.67700 -0.01	3.68	3.61	3.65	50,406
25 Apr 17	3.69000 +0.00	3.69	3.63	3.66	53,181
24 Apr 17	3.69000 -0.03	3.74	3.61	3.72	77,702
21 Apr 17	3.72000 +0.01	3.72	3.60	3.70	167,401
20 Apr 17	3.70800 -0.07	3.80	3.65	3.70	217,064
19 Apr 17	3.78000 -0.02	3.80	3.65	3.80	162,243
18 Apr 17	3.80000 +0.01	3.85	3.61	3.77	815,698
13 Apr 17	3.79000 -0.13	3.84	3.35	3.80	2,955,346
12 Apr 17	3.92100 -0.02	3.96	3.85	3.94	280,808
11 Apr 17	3.94000 -0.01	3.95	3.88	3.95	61,943
10 Apr 17	3.95000 +0.03	3.95	3.87	3.90	101,774
07 Apr 17	3.92000 +0.03	3.93	3.90	3.90	106,084
06 Apr 17	3.89000 +0.04	3.90	3.82	3.82	650,225
05 Apr 17	3.84900 +0.00	3.85	3.81	3.85	311,404
04 Apr 17	3.85000 +0.02	3.85	3.76	3.82	75,702
03 Apr 17	3.82500 -0.02	3.85	3.82	3.85	2,730
31 Mar 17	3.84800 +0.00	3.85	3.80	3.85	25,247
30 Mar 17	3.85000 -0.02	3.87	3.80	3.87	54,925
29 Mar 17	3.86900 +0.04	3.87	3.80	3.81	87,610
28 Mar 17	3.83000 -0.02	3.85	3.83	3.85	5,351
27 Mar 17	3.84900 -0.01	3.87	3.80	3.87	2,731
24 Mar 17	3.86000 -0.02	3.87	3.86	3.87	17,912
23 Mar 17	3.87800 +0.03	3.88	3.80	3.86	45,400
22 Mar 17	3.84800 +0.01	3.88	3.78	3.78	161,338
21 Mar 17	3.83800 +0.07	3.84	3.79	3.80	31,156
20 Mar 17	3.76800 -0.08	3.80	3.77	3.80	13,890
17 Mar 17	3.85000 -0.02	3.86	3.80	3.80	44,676
16 Mar 17	3.87000 +0.02	3.87	3.80	3.86	13,804
15 Mar 17	3.85000 +0.00	3.85	3.80	3.85	10,043
14 Mar 17	3.85000 +0.00	3.85	3.80	3.85	30,567
13 Mar 17	3.85000 +0.05	3.87	3.75	3.80	106,722
10 Mar 17	3.79800 +0.00	3.84	3.70	3.70	90,534
09 Mar 17	3.79900 +0.00	3.85	3.70	3.82	36,814
08 Mar 17	3.80000 -0.05	3.85	3.80	3.85	5,334
07 Mar 17	3.85000 +0.00	3.85	3.84	3.85	8,356
06 Mar 17	3.84900 +0.00	3.87	3.75	3.79	46,045
03 Mar 17	3.85000 +0.01	3.85	3.80	3.80	36,937
02 Mar 17	3.83700 +0.04	3.87	3.79	3.87	12,677
01 Mar 17	3.80100 -0.08	3.88	3.77	3.85	15,454
28 Feb 17	3.88000 +0.03	3.88	3.77	3.82	207,185
27 Feb 17	3.84600 +0.04	3.86	3.85	3.86	1,210
24 Feb 17	3.80800 -0.06	3.81	3.78	3.78	5,979
23 Feb 17	3.87000 +0.05	3.87	3.80	3.85	12,810
22 Feb 17	3.82300 -0.06	3.88	3.80	3.88	5,265
21 Feb 17	3.87900 +0.06	3.88	3.87	3.87	52,185
20 Feb 17	3.82300 -0.10	3.92	3.79	3.92	128,402
17 Feb 17	3.91800 +0.19	3.92	3.72	3.74	203,241
16 Feb 17	3.72500 -0.01	3.75	3.72	3.75	32,343
15 Feb 17	3.73300 +0.03	3.80	3.70	3.73	118,645
14 Feb 17	3.70800 -0.09	3.83	3.71	3.81	14,306
13 Feb 17	3.79400 +0.00	3.80	3.76	3.76	49,691
10 Feb 17	3.79400 -0.06	3.85	3.76	3.85	54,324
09 Feb 17	3.85000 -0.03	3.89	3.85	3.89	11,340
08 Feb 17	3.88000 +0.00	3.88	3.79	3.79	9,338
07 Feb 17	3.88000 +0.00	3.90	3.88	3.88	27,928
06 Feb 17	3.88000 +0.08	3.88	3.87	3.87	9,653
03 Feb 17	3.80100 -0.05	3.90	3.80	3.90	11,773
02 Feb 17	3.85000 +0.23	3.87	3.63	3.63	186,778
01 Feb 17	3.62200 -0.11	3.75	3.62	3.75	8,074
31 Jan 17	3.73300 -0.05	3.78	3.70	3.73	38,001
30 Jan 17	3.78000 +0.00	3.80	3.78	3.80	8,500
27 Jan 17	3.77800 -0.02	3.80	3.71	3.80	14,364
26 Jan 17	3.80000 -0.07	3.93	3.79	3.88	148,304
25 Jan 17	3.86600 -0.04	3.94	3.85	3.91	33,618
24 Jan 17	3.90300 +0.00	3.93	3.82	3.91	12,310
23 Jan 17	3.90000 +0.03	3.90	3.89	3.89	3,508
20 Jan 17	3.87000 +0.02	3.94	3.85	3.86	61,360
19 Jan 17	3.85100 +0.03	3.86	3.82	3.85	15,500
18 Jan 17	3.82000 +0.01	3.85	3.80	3.82	24,554
17 Jan 17	3.81400 -0.02	3.85	3.80	3.85	13,385
16 Jan 17	3.83700 +0.02	3.86	3.80	3.86	9,053
13 Jan 17	3.81200 -0.06	3.86	3.80	3.86	1,940
12 Jan 17	3.87400 +0.04	3.87	3.80	3.80	13,560
11 Jan 17	3.83000 +0.00	3.88	3.83	3.88	1,346
10 Jan 17	3.83100 -0.10	3.90	3.80	3.88	41,232
09 Jan 17	3.92700 -0.02	3.97	3.86	3.96	30,770
06 Jan 17	3.95000 +0.09	3.96	3.90	3.91	20,703
05 Jan 17	3.86200 +0.11	3.96	3.72	3.79	128,338
04 Jan 17	3.75200 +0.03	3.90	3.70	3.70	54,421
03 Jan 17	3.71900 +0.07	3.72	3.56	3.63	15,158
02 Jan 17	3.65000 +0.08	3.66	3.57	3.60	24,828
30 Dec 16	3.56900 +0.02	3.60	3.44	3.50	20,754
29 Dec 16	3.55000 +0.01	3.55	3.50	3.50	8,429
28 Dec 16	3.54300 -0.02	3.56	3.50	3.50	2,738
27 Dec 16	3.56200 +0.02	3.57	3.56	3.57	2,170
23 Dec 16	3.54100 +0.05	3.60	3.51	3.54	60,799
22 Dec 16	3.49300 +0.04	3.55	3.45	3.45	33,232
21 Dec 16	3.45300 -0.02	3.56	3.45	3.45	101,166
20 Dec 16	3.47700 -0.03	3.55	3.48	3.50	79,409
19 Dec 16	3.51000 -0.01	3.56	3.50	3.55	59,090
16 Dec 16	3.52300 -0.03	3.60	3.52	3.60	6,292
15 Dec 16	3.55300 -0.05	3.60	3.49	3.49	30,720
14 Dec 16	3.60700 +0.10	3.61	3.53	3.53	7,291
13 Dec 16	3.51000 -0.03	3.53	3.49	3.49	18,379
12 Dec 16	3.54200 +0.02	3.58	3.51	3.55	5,833
09 Dec 16	3.52000 -0.03	3.55	3.52	3.55	3,702
08 Dec 16	3.55000 +0.00	3.55	3.50	3.55	12,206
07 Dec 16	3.55000 -0.03	3.57	3.50	3.57	29,063
06 Dec 16	3.57900 +0.00	3.58	3.57	3.57	2,166
05 Dec 16	3.57800 +0.08	3.58	3.50	3.50	4,535
02 Dec 16	3.50000 +0.00	3.60	3.50	3.50	13,500
01 Dec 16	3.50000 -0.03	3.53	3.48	3.53	29,639
30 Nov 16	3.53000 +0.08	3.64	3.50	3.51	47,703
29 Nov 16	3.45000 +0.00	3.45	3.27	3.45	112,832
28 Nov 16	3.45100 -0.14	3.51	3.45	3.51	43,637
25 Nov 16	3.58900 +0.08	3.65	3.51	3.53	26,709
24 Nov 16	3.51000 -0.01	3.55	3.51	3.55	18,000
23 Nov 16	3.52300 -0.01	3.55	3.52	3.55	7,191
22 Nov 16	3.53000 -0.04	3.55	3.52	3.55	4,500
21 Nov 16	3.57000 -0.08	3.65	3.55	3.65	6,203
18 Nov 16	3.64600 +0.03	3.65	3.56	3.65	5,361
17 Nov 16	3.62000 -0.03	3.62	3.56	3.62	8,665
16 Nov 16	3.65000 -0.05	3.70	3.65	3.70	24,249
15 Nov 16	3.70000 +0.05	3.74	3.70	3.70	56,975
14 Nov 16	3.65000 -0.10	3.74	3.65	3.74	8,510
11 Nov 16	3.74700 +0.03	3.75	3.70	3.75	4,388
10 Nov 16	3.71700 -0.01	3.80	3.65	3.80	23,326
09 Nov 16	3.72900 +0.03	3.80	3.51	3.80	42,028
08 Nov 16	3.70000 -0.10	3.80	3.70	3.77	5,550
07 Nov 16	3.79900 -0.02	3.85	3.75	3.85	16,864
04 Nov 16	3.82400 -0.03	3.82	3.71	3.81	10,442
03 Nov 16	3.85000 +0.19	3.89	3.72	3.72	30,204
02 Nov 16	3.65600 -0.17	3.78	3.60	3.78	34,818
01 Nov 16	3.83000 -0.02	3.87	3.78	3.87	17,162
31 Oct 16	3.85000 -0.09	3.94	3.85	3.94	5,271
28 Oct 16	3.94400 +0.00	3.94	3.85	3.90	10,500
27 Oct 16	3.94400 -0.06	4.00	3.86	4.00	47,457
26 Oct 16	4.00000 +0.15	4.00	3.84	3.89	56,477
25 Oct 16	3.85000 +0.06	3.85	3.80	3.80	26,357
24 Oct 16	3.79200 +0.06	3.79	3.75	3.76	8,041
21 Oct 16	3.73000 -0.01	3.75	3.73	3.75	18,795
20 Oct 16	3.74000 +0.09	3.75	3.68	3.68	16,076
19 Oct 16	3.65100 -0.01	3.72	3.65	3.72	6,270
18 Oct 16	3.65800 -0.03	3.72	3.62	3.69	8,306
17 Oct 16	3.68900 +0.02	3.70	3.67	3.70	5,716
14 Oct 16	3.67000 +0.01	3.70	3.65	3.70	6,513
13 Oct 16	3.66500 -0.04	3.75	3.66	3.70	7,737
12 Oct 16	3.70000 -0.02	3.75	3.68	3.68	4,792
11 Oct 16	3.72000 -0.08	3.83	3.68	3.83	27,432
10 Oct 16	3.79900 +0.00	3.80	3.71	3.80	22,378
07 Oct 16	3.79900 +0.05	3.82	3.73	3.75	26,275
06 Oct 16	3.75000 +0.10	3.75	3.66	3.66	38,501
05 Oct 16	3.65200 +0.04	3.67	3.65	3.65	20,160
04 Oct 16	3.61600 -0.03	3.65	3.62	3.65	1,672
30 Sep 16	3.65000 -0.01	3.66	3.58	3.66	70,146
29 Sep 16	3.66400 +0.00	3.67	3.61	3.61	1,600
28 Sep 16	3.66000 -0.02	3.66	3.66	3.66	1,165
27 Sep 16	3.67600 +0.01	3.70	3.66	3.70	16,169
26 Sep 16	3.67100 +0.01	3.70	3.65	3.65	9,342
23 Sep 16	3.66000 +0.01	3.67	3.66	3.67	27,341
22 Sep 16	3.65300 -0.06	3.75	3.65	3.68	16,011
21 Sep 16	3.71000 +0.00	3.71	3.65	3.65	7,166
20 Sep 16	3.71000 -0.05	3.76	3.70	3.76	210,966
19 Sep 16	3.76000 +0.07	3.76	3.65	3.70	29,814
16 Sep 16	3.69000 +0.04	3.70	3.64	3.64	41,303
15 Sep 16	3.64800 +0.03	3.68	3.60	3.68	20,033
14 Sep 16	3.62000 +0.03	3.63	3.59	3.60	114,205
13 Sep 16	3.59000 -0.01	3.60	3.59	3.60	16,438
12 Sep 16	3.60000 +0.00	3.63	3.57	3.60	36,360
09 Sep 16	3.60000 -0.05	3.64	3.60	3.60	17,235
08 Sep 16	3.64900 +0.00	3.66	3.62	3.65	11,297
07 Sep 16	3.65000 +0.03	3.68	3.60	3.68	45,291
06 Sep 16	3.62000 +0.02	3.64	3.60	3.62	25,812
05 Sep 16	3.60000 -0.05	3.67	3.60	3.62	33,621
02 Sep 16	3.65000 -0.05	3.65	3.65	3.65	2,000
01 Sep 16	3.70000 +0.05	3.81	3.58	3.65	65,542
31 Aug 16	3.65000 +0.01	3.65	3.65	3.65	1,854
30 Aug 16	3.64400 +0.00	3.65	3.62	3.62	17,988
29 Aug 16	3.64700 +0.07	3.65	3.61	3.62	18,000
26 Aug 16	3.58100 +0.00	3.60	3.58	3.58	7,383
25 Aug 16	3.58000 -0.02	3.60	3.58	3.60	549
24 Aug 16	3.60300 +0.00	3.64	3.60	3.60	7,732
23 Aug 16	3.59900 +0.00	3.60	3.57	3.57	3,000
22 Aug 16	3.60000 +0.00	3.60	3.60	3.60	3,145
19 Aug 16	3.60000 -0.02	3.65	3.60	3.65	22,042
18 Aug 16	3.62000 +0.00	3.65	3.62	3.65	2,091
17 Aug 16	3.62000 -0.02	3.70	3.62	3.65	46,424
16 Aug 16	3.64100 -0.06	3.65	3.64	3.65	28,335
15 Aug 16	3.70000 +0.05	3.70	3.65	3.65	16,566
12 Aug 16	3.65000 +0.02	3.69	3.65	3.65	15,875
11 Aug 16	3.62700 -0.07	3.67	3.57	3.67	83,601
10 Aug 16	3.70000 +0.02	3.70	3.64	3.69	11,541
09 Aug 16	3.68000 +0.01	3.70	3.64	3.64	17,316
08 Aug 16	3.67000 -0.03	3.70	3.64	3.64	14,357
05 Aug 16	3.70000 +0.00	3.70	3.70	3.70	1,986
04 Aug 16	3.70000 +0.00	3.70	3.60	3.65	7,266
03 Aug 16	3.69900 +0.00	3.70	3.66	3.66	2,646
02 Aug 16	3.69900 +0.00	3.70	3.68	3.70	16,315
01 Aug 16	3.70000 +0.00	3.70	3.65	3.65	4,692
29 Jul 16	3.70000 +0.00	3.70	3.68	3.70	11,671
28 Jul 16	3.69900 +0.07	3.70	3.68	3.68	8,313
27 Jul 16	3.63100 -0.05	3.68	3.63	3.64	11,821
26 Jul 16	3.68100 -0.02	3.71	3.65	3.70	18,124
25 Jul 16	3.70000 +0.00	3.72	3.64	3.70	30,077
22 Jul 16	3.70000 +0.00	3.71	3.68	3.70	89,191
21 Jul 16	3.69700 +0.00	3.70	3.63	3.65	4,350
19 Jul 16	3.70000 -0.01	3.71	3.70	3.71	600
18 Jul 16	3.71000 +0.06	3.74	3.71	3.74	12
15 Jul 16	3.65000 +0.05	3.68	3.65	3.68	4,400
14 Jul 16	3.60000 -0.12	3.70	3.50	3.70	31,990
13 Jul 16	3.71800 -0.01	3.75	3.71	3.75	7,116
12 Jul 16	3.72600 +0.11	3.73	3.73	3.73	2,000
11 Jul 16	3.62000 +0.04	3.62	3.59	3.60	26,665
08 Jul 16	3.57700 +0.02	3.64	3.58	3.64	4,186
07 Jul 16	3.56000 +0.00	3.60	3.50	3.58	3,498
06 Jul 16	3.55800 -0.04	3.60	3.50	3.52	26,627
05 Jul 16	3.59800 +0.05	3.60	3.41	3.55	75,211
04 Jul 16	3.55000 +0.06	3.55	3.50	3.50	32,521
01 Jul 16	3.49000 +0.04	3.49	3.45	3.45	12,952
30 Jun 16	3.45000 +0.00	3.45	3.40	3.45	52,787
29 Jun 16	3.45000 +0.00	3.47	3.45	3.45	11,181
28 Jun 16	3.45300 +0.00	3.45	3.45	3.45	613
27 Jun 16	3.45300 -0.12	3.45	3.45	3.45	2,377
24 Jun 16	3.56800 +0.03	3.57	3.41	3.52	40,389
23 Jun 16	3.54000 +0.00	3.54	3.48	3.50	17,268
22 Jun 16	3.53900 -0.01	3.55	3.54	3.55	3,090
21 Jun 16	3.55000 +0.03	3.55	3.55	3.55	5,472
20 Jun 16	3.52000 +0.02	3.61	3.52	3.61	37,273
17 Jun 16	3.50000 -0.01	3.52	3.44	3.44	5,510
16 Jun 16	3.50600 -0.04	3.53	3.50	3.53	9,250
15 Jun 16	3.54600 -0.03	3.60	3.50	3.55	3,832
14 Jun 16	3.57300 +0.00	3.57	3.51	3.55	5,390
13 Jun 16	3.57400 +0.04	3.57	3.57	3.57	1
10 Jun 16	3.53500 -0.02	3.55	3.50	3.53	10,500
09 Jun 16	3.56000 +0.11	3.63	3.41	3.50	79,393
08 Jun 16	3.45000 +0.05	3.49	3.40	3.40	11,844
07 Jun 16	3.40000 -0.04	3.50	3.33	3.44	21,593
06 Jun 16	3.44000 -0.14	3.57	3.44	3.57	16,579
03 Jun 16	3.58200 +0.00	3.58	3.44	3.49	2,699
02 Jun 16	3.58500 +0.14	3.59	3.44	3.50	4,162
01 Jun 16	3.44500 +0.00	3.59	3.44	3.59	6,327
31 May 16	3.44200 -0.04	3.44	3.44	3.44	1,120
30 May 16	3.47700 -0.02	3.51	3.44	3.50	7,232
27 May 16	3.49900 +0.06	3.55	3.44	3.50	9,926
26 May 16	3.44300 -0.04	3.58	3.44	3.58	2,323
25 May 16	3.48000 +0.03	3.52	3.44	3.52	8,298
24 May 16	3.44700 -0.05	3.58	3.45	3.55	14,070
23 May 16	3.50000 +0.06	3.54	3.47	3.47	20,130
20 May 16	3.44000 -0.01	3.45	3.44	3.44	7,021
19 May 16	3.45200 -0.02	3.52	3.43	3.50	54,196
18 May 16	3.47100 +0.00	3.53	3.47	3.47	9,793
17 May 16	3.47000 -0.03	3.57	3.47	3.50	22,421
13 May 16	3.50000 +0.03	3.58	3.47	3.58	6,541
12 May 16	3.47000 +0.00	3.57	3.47	3.57	811
11 May 16	3.47000 -0.03	3.51	3.47	3.51	6,175
10 May 16	3.50200 +0.00	3.58	3.50	3.57	20,894
09 May 16	3.50600 -0.01	3.60	3.51	3.60	9,317
06 May 16	3.52000 +0.02	3.58	3.52	3.58	5,100
04 May 16	3.50000 +0.00	3.60	3.50	3.51	4,477
03 May 16	3.50000 -0.01	3.58	3.50	3.58	1,250
02 May 16	3.51200 +0.02	3.56	3.49	3.50	15,219
29 Apr 16	3.49000 -0.08	3.58	3.45	3.58	38,740
28 Apr 16	3.56700 -0.01	3.60	3.54	3.58	10,904
27 Apr 16	3.58100 +0.01	3.58	3.55	3.55	10,046
26 Apr 16	3.56700 +0.00	3.64	3.52	3.58	45,968
25 Apr 16	3.57000 +0.02	3.58	3.51	3.58	13,624
22 Apr 16	3.55100 -0.02	3.64	3.55	3.57	42,358
21 Apr 16	3.57000 -0.08	3.73	3.57	3.73	13,263
20 Apr 16	3.65000 -0.04	3.68	3.60	3.63	20,172
19 Apr 16	3.69000 +0.09	3.74	3.55	3.60	43,222
18 Apr 16	3.60200 +0.02	3.63	3.58	3.60	4,066
15 Apr 16	3.58100 -0.07	3.70	3.57	3.70	13,914
14 Apr 16	3.65000 +0.00	3.70	3.58	3.65	53,531
13 Apr 16	3.65000 -0.02	3.70	3.64	3.70	12,653
12 Apr 16	3.66800 -0.18	3.86	3.67	3.86	41,980
11 Apr 16	3.85000 +0.00	3.95	3.72	3.85	31,569
08 Apr 16	3.85000 +0.00	4.00	3.69	3.88	124,470
07 Apr 16	3.85100 -0.05	3.91	3.85	3.91	3,429
06 Apr 16	3.90000 -0.02	3.98	3.86	3.98	7,805
05 Apr 16	3.92000 -0.08	4.06	3.87	4.06	10,385
04 Apr 16	3.99800 -0.08	4.27	4.00	4.08	85,652
01 Apr 16	4.08000 +0.14	4.09	3.98	4.00	102,847
31 Mar 16	3.94000 +0.04	4.00	3.93	3.97	70,224
30 Mar 16	3.90100 +0.02	4.00	3.86	3.87	51,671
29 Mar 16	3.88200 +0.01	3.99	3.84	3.85	111,342
24 Mar 16	3.86800 -0.02	3.90	3.85	3.85	9,374
23 Mar 16	3.89100 +0.02	3.98	3.88	3.88	58,141
22 Mar 16	3.86700 -0.02	3.88	3.85	3.88	9,088
21 Mar 16	3.89100 -0.01	3.99	3.87	3.90	63,855
18 Mar 16	3.90300 -0.03	3.97	3.86	3.93	55,447
17 Mar 16	3.93000 -0.01	4.01	3.93	3.99	55,532
16 Mar 16	3.94000 -0.03	3.98	3.94	3.95	58,391
15 Mar 16	3.97000 +0.02	3.99	3.91	3.95	93,713
14 Mar 16	3.95000 +0.03	4.00	3.90	3.90	119,120
11 Mar 16	3.92000 +0.12	3.95	3.77	3.78	103,887
10 Mar 16	3.80000 +0.00	3.85	3.78	3.78	19,172
09 Mar 16	3.80000 +0.00	3.80	3.75	3.80	6,994
08 Mar 16	3.80000 -0.05	3.87	3.80	3.85	42,203
07 Mar 16	3.85000 -0.05	3.90	3.81	3.81	28,248
04 Mar 16	3.89800 +0.10	3.90	3.81	3.83	22,673
03 Mar 16	3.80000 -0.05	3.90	3.73	3.84	16,043
02 Mar 16	3.85100 +0.04	3.92	3.83	3.87	74,069
01 Mar 16	3.81000 +0.12	3.92	3.78	3.84	87,717
29 Feb 16	3.68700 -0.19	3.85	3.69	3.80	26,819
26 Feb 16	3.87900 +0.08	3.88	3.88	3.88	100
25 Feb 16	3.80100 +0.04	3.90	3.80	3.86	50,551
24 Feb 16	3.76200 +0.01	3.87	3.76	3.76	4,581
23 Feb 16	3.75000 -0.07	3.90	3.75	3.88	47,500
22 Feb 16	3.82000 +0.07	3.90	3.75	3.76	66,972
19 Feb 16	3.75000 -0.05	3.90	3.74	3.85	60,986
18 Feb 16	3.80200 +0.15	3.90	3.68	3.75	41,477
17 Feb 16	3.64900 +0.20	3.72	3.30	3.48	65,693
16 Feb 16	3.44900 -0.03	3.48	3.45	3.48	27,219
15 Feb 16	3.48000 -0.02	3.49	3.35	3.49	42,783
12 Feb 16	3.49600 +0.10	3.50	3.20	3.40	111,457
11 Feb 16	3.40100 -0.12	3.63	3.40	3.63	7,678
10 Feb 16	3.52100 +0.01	3.63	3.52	3.52	5,096
09 Feb 16	3.51500 -0.09	3.74	3.33	3.55	25,140
08 Feb 16	3.61000 +0.01	3.61	3.61	3.61	3,562
05 Feb 16	3.60400 -0.09	3.75	3.51	3.62	30,690
04 Feb 16	3.69300 -0.09	3.78	3.56	3.70	15,892
03 Feb 16	3.78100 -0.02	3.78	3.70	3.71	5,919
02 Feb 16	3.79900 +0.00	3.93	3.80	3.80	5,425
01 Feb 16	3.79700 -0.03	3.83	3.67	3.83	14,991
29 Jan 16	3.83000 +0.00	3.93	3.83	3.93	7,487
28 Jan 16	3.83000 +0.02	3.90	3.80	3.81	61,736
27 Jan 16	3.80500 -0.02	3.83	3.81	3.81	29,921
26 Jan 16	3.83000 +0.02	3.85	3.77	3.77	59,272
25 Jan 16	3.81000 +0.02	3.81	3.81	3.81	10,000
22 Jan 16	3.78900 +0.14	3.79	3.67	3.78	7,486
21 Jan 16	3.65300 -0.04	3.79	3.52	3.65	55,018
20 Jan 16	3.69000 +0.06	3.80	3.50	3.64	24,367
19 Jan 16	3.63000 -0.17	3.95	3.63	3.80	54,974
18 Jan 16	3.79900 -0.10	3.95	3.80	3.90	8,017
15 Jan 16	3.89800 -0.10	4.00	3.80	4.00	30,302
14 Jan 16	3.99700 -0.03	4.03	3.70	3.91	74,079
13 Jan 16	4.02500 +0.10	4.08	3.91	4.04	103,365
12 Jan 16	3.92100 -0.03	4.09	3.90	3.95	45,424
11 Jan 16	3.95000 -0.05	4.05	3.85	3.89	81,816
08 Jan 16	4.00000 +0.05	4.18	3.90	3.95	103,154
07 Jan 16	3.95000 -0.13	4.20	3.82	4.03	132,105
06 Jan 16	4.07800 -0.17	4.20	3.98	4.20	26,651
05 Jan 16	4.25000 -0.08	4.30	4.17	4.30	24,404
04 Jan 16	4.33000 -0.10	4.43	4.17	4.30	36,819
30 Dec 15	4.42900 +0.05	4.59	4.31	4.38	156,914
29 Dec 15	4.38000 +0.17	4.39	4.05	4.20	361,148
28 Dec 15	4.21000 -0.01	4.23	4.00	4.15	520,237
23 Dec 15	4.22100 -0.17	4.29	4.00	4.19	40,791
22 Dec 15	4.39000 -0.11	4.48	4.25	4.48	23,819
21 Dec 15	4.50000 +0.26	4.50	4.08	4.15	49,098
18 Dec 15	4.24000 +0.34	4.43	4.05	4.05	252,506
17 Dec 15	3.90000 +0.25	4.05	3.65	3.65	174,610
16 Dec 15	3.65000 +0.19	3.65	3.37	3.40	63,070
15 Dec 15	3.46400 +0.06	3.46	3.40	3.42	64,344
14 Dec 15	3.40000 +0.00	3.40	3.38	3.40	92,418
11 Dec 15	3.40000 -0.20	3.65	3.14	3.65	18,430
10 Dec 15	3.59900 +0.10	3.63	3.35	3.62	34,278
09 Dec 15	3.50000 -0.12	3.80	3.50	3.74	10,792
08 Dec 15	3.62000 -0.24	3.82	3.62	3.79	3,913
07 Dec 15	3.86000 +0.00	3.86	3.86	3.86	4,192
04 Dec 15	3.86000 +0.14	3.87	3.71	3.87	4,613
03 Dec 15	3.72100 -0.22	3.94	3.72	3.94	4,050
02 Dec 15	3.94000 +0.14	3.94	3.82	3.82	1,077
01 Dec 15	3.80000 +0.05	3.82	3.79	3.82	2,825
30 Nov 15	3.75000 +0.05	3.93	3.75	3.75	785
27 Nov 15	3.70000 -0.16	3.80	3.41	3.80	26,228
26 Nov 15	3.86000 -0.12	3.99	3.80	3.90	8,714
25 Nov 15	3.98200 -0.01	3.98	3.81	3.81	2,120
24 Nov 15	3.98900 +0.00	3.99	3.81	3.81	271
23 Nov 15	3.99000 -0.05	3.99	3.99	3.99	500
19 Nov 15	4.03900 +0.20	4.04	3.98	3.98	9,977
18 Nov 15	3.84200 -0.16	3.89	3.84	3.89	500
17 Nov 15	3.99900 +0.00	4.00	3.80	3.80	3,250
16 Nov 15	3.99900 +0.00	4.00	3.90	3.90	2,049
13 Nov 15	4.00000 +0.22	4.00	3.72	3.72	16,230
12 Nov 15	3.78000 +0.12	3.80	3.72	3.72	6,294
11 Nov 15	3.66000 -0.19	3.85	3.63	3.63	8,063
10 Nov 15	3.84900 -0.13	3.98	3.68	3.98	2,791
09 Nov 15	3.97900 +0.00	3.98	3.98	3.98	100
06 Nov 15	3.98000 +0.00	3.98	3.98	3.98	100
05 Nov 15	3.97900 -0.13	4.00	3.90	4.00	776
04 Nov 15	4.10500 +0.06	4.11	4.11	4.11	300
03 Nov 15	4.04300 +0.14	4.04	3.84	3.95	18,258
02 Nov 15	3.90000 -0.10	4.05	3.78	4.05	15,967
30 Oct 15	4.00000 +0.10	4.00	4.00	4.00	1,100
29 Oct 15	3.90000 -0.30	4.12	3.85	4.12	27,335
28 Oct 15	4.19700 -0.11	4.33	4.13	4.20	44,960
27 Oct 15	4.31000 -0.07	4.31	4.25	4.25	3,600
26 Oct 15	4.38400 +0.05	4.38	4.33	4.33	3,500
23 Oct 15	4.33300 +0.01	4.40	4.33	4.33	17,318
22 Oct 15	4.32000 +0.02	4.34	4.29	4.29	15,221
21 Oct 15	4.30000 +0.10	4.30	4.29	4.29	9,069
20 Oct 15	4.20000 +0.21	4.20	4.05	4.15	50,723
19 Oct 15	3.99100 +0.00	4.20	3.99	4.10	23,012
16 Oct 15	3.99100 +0.00	4.10	3.99	4.10	10,459
15 Oct 15	3.99500 -0.01	4.00	3.41	3.91	60,200
14 Oct 15	4.00000 -0.10	4.09	4.00	4.09	2,430
13 Oct 15	4.09800 -0.05	4.11	4.00	4.11	8,258
12 Oct 15	4.15000 -0.16	4.32	4.15	4.15	616
09 Oct 15	4.30900 +0.18	4.32	4.31	4.32	140
08 Oct 15	4.13000 -0.19	4.16	4.13	4.16	821
07 Oct 15	4.31900 +0.02	4.32	4.20	4.25	2,200
06 Oct 15	4.30300 +0.23	4.30	4.20	4.20	22,179
05 Oct 15	4.07500 -0.12	4.19	4.07	4.19	2,806
02 Oct 15	4.19900 +0.07	4.34	4.20	4.34	2,460
01 Oct 15	4.13000 -0.14	4.13	4.13	4.13	1,435
30 Sep 15	4.27300 -0.11	4.27	4.12	4.19	5,134
28 Sep 15	4.37900 +0.02	4.38	4.38	4.38	590
25 Sep 15	4.35500 +0.14	4.36	4.19	4.19	23,278
22 Sep 15	4.22000 -0.16	4.26	4.22	4.26	1,021
21 Sep 15	4.37900 +0.00	4.38	4.25	4.38	1,668
18 Sep 15	4.38000 -0.01	4.39	4.28	4.39	2,087
17 Sep 15	4.39300 +0.04	4.40	4.39	4.40	100
16 Sep 15	4.35000 +0.01	4.40	4.35	4.40	310
15 Sep 15	4.33600 -0.06	4.35	4.26	4.30	862
14 Sep 15	4.39800 +0.05	4.40	4.20	4.32	1,929
11 Sep 15	4.34700 -0.05	4.35	4.25	4.25	3,300
10 Sep 15	4.39800 +0.00	4.40	4.25	4.25	300
09 Sep 15	4.40000 -0.01	4.40	4.30	4.30	173
03 Sep 15	4.40600 -0.02	4.47	4.28	4.47	3,454
02 Sep 15	4.42700 +0.03	4.47	4.25	4.25	3,440
01 Sep 15	4.40000 -0.09	4.40	4.24	4.30	1,671
28 Aug 15	4.49000 -0.01	4.49	4.34	4.39	1,372
27 Aug 15	4.50000 +0.02	4.50	4.48	4.48	1,166
26 Aug 15	4.48000 +0.18	4.48	4.20	4.20	2,023
25 Aug 15	4.30000 +0.15	4.35	4.00	4.00	28,730
24 Aug 15	4.15000 -0.37	4.48	3.95	4.10	20,434
21 Aug 15	4.52000 +0.12	4.60	4.52	4.60	279
20 Aug 15	4.39900 -0.40	4.65	4.31	4.65	13,812
19 Aug 15	4.80000 +0.32	4.80	4.60	4.60	5,569
18 Aug 15	4.48000 -0.14	4.60	4.48	4.60	8,323
17 Aug 15	4.62400 +0.07	4.80	4.54	4.54	15,162
14 Aug 15	4.55000 -0.13	4.65	4.40	4.65	38,488
13 Aug 15	4.68100 +0.16	4.74	4.68	4.71	4,123
12 Aug 15	4.52000 -0.30	4.70	4.50	4.70	12,750
11 Aug 15	4.82100 -0.03	4.82	4.82	4.82	1,000
10 Aug 15	4.84900 -0.05	4.95	4.85	4.90	13,291
07 Aug 15	4.89900 +0.05	4.90	4.88	4.90	10,000
06 Aug 15	4.85100 -0.05	4.90	4.85	4.89	4,753
05 Aug 15	4.90000 -0.10	4.95	4.90	4.95	1,380
04 Aug 15	5.00000 +0.15	5.10	4.93	5.00	19,013
03 Aug 15	4.85200 -0.24	5.09	4.85	4.99	11,894
31 Jul 15	5.09000 +0.08	5.09	4.99	5.00	11,525
30 Jul 15	5.00900 -0.02	5.03	4.99	4.99	3,927
29 Jul 15	5.03000 +0.05	5.04	4.99	5.00	11,011
28 Jul 15	4.98000 +0.03	4.99	4.96	4.96	3,711
27 Jul 15	4.95000 +0.10	4.96	4.95	4.95	10,793
23 Jul 15	4.85000 +0.01	4.85	4.85	4.85	862
22 Jul 15	4.84100 -0.11	4.95	4.84	4.95	819
21 Jul 15	4.95000 -0.03	4.96	4.95	4.95	9,031
20 Jul 15	4.97900 +0.03	5.09	4.95	4.95	4,670
17 Jul 15	4.95000 +0.00	4.98	4.95	4.97	10,044
16 Jul 15	4.95000 +0.01	5.01	4.90	4.95	28,498
15 Jul 15	4.93900 -0.03	4.95	4.86	4.95	2,326
14 Jul 15	4.97000 +0.05	4.97	4.70	4.70	312
13 Jul 15	4.92300 +0.17	4.92	4.85	4.85	4,738
10 Jul 15	4.75000 +0.08	4.81	4.65	4.81	2,369
09 Jul 15	4.66600 -0.04	4.72	4.67	4.72	2,523
08 Jul 15	4.70900 +0.00	4.77	4.67	4.70	2,303
07 Jul 15	4.71200 -0.04	4.94	4.70	4.70	4,175
06 Jul 15	4.75000 +0.05	4.75	4.69	4.69	1,760
03 Jul 15	4.70500 -0.05	4.80	4.70	4.80	1,569
02 Jul 15	4.75500 +0.01	4.88	4.76	4.78	18,083
01 Jul 15	4.74500 -0.01	4.78	4.66	4.70	10,571
30 Jun 15	4.75000 +0.01	4.75	4.70	4.70	12,337
29 Jun 15	4.74000 -0.06	4.75	4.32	4.60	21,208
26 Jun 15	4.80000 +0.15	4.80	4.65	4.68	188
25 Jun 15	4.65000 -0.20	4.96	4.65	4.96	3,250
24 Jun 15	4.85100 -0.12	5.04	4.82	4.97	18,954
23 Jun 15	4.97000 -0.03	5.00	4.90	4.90	5,948
22 Jun 15	4.99800 +0.06	5.00	4.85	4.93	3,720
19 Jun 15	4.94000 -0.06	5.00	4.90	4.91	19,663
18 Jun 15	4.99900 +0.11	5.00	4.91	4.93	7,685
17 Jun 15	4.89000 -0.18	5.00	4.86	5.00	7,047
16 Jun 15	5.06800 +0.12	5.07	4.88	4.90	11,416
15 Jun 15	4.94800 -0.24	5.16	4.95	5.16	4,988
12 Jun 15	5.18800 -0.12	5.30	4.70	5.30	141,349
11 Jun 15	5.30400 -0.40	5.72	5.30	5.65	20,723
10 Jun 15	5.70000 -0.04	5.76	5.60	5.76	13,091
09 Jun 15	5.74000 -0.10	5.80	5.74	5.79	3,870
08 Jun 15	5.83900 +0.00	5.84	5.79	5.79	22,134
05 Jun 15	5.84000 +0.04	5.85	5.75	5.80	16,429
04 Jun 15	5.79900 +0.10	5.80	5.78	5.78	6,494
03 Jun 15	5.70000 +0.15	5.78	5.65	5.65	16,346
02 Jun 15	5.55200 +0.05	5.70	5.45	5.45	27,435
01 Jun 15	5.50000 -0.09	5.51	5.35	5.50	13,707
29 May 15	5.58800 -0.09	5.60	5.45	5.60	10,807
28 May 15	5.68000 -0.04	5.77	5.68	5.77	7,079
27 May 15	5.71900 +0.22	5.72	5.50	5.50	13,554
26 May 15	5.50000 -0.37	5.86	5.31	5.85	36,604
22 May 15	5.87000 +0.01	6.00	5.80	5.80	5,991
21 May 15	5.86100 -0.09	5.86	5.77	5.85	23,902
20 May 15	5.95300 -0.05	6.00	5.95	6.00	22,170
19 May 15	5.99800 +0.01	6.00	5.65	5.96	29,897
18 May 15	5.99000 -0.06	6.10	5.95	6.00	19,527
15 May 15	6.04500 -0.19	6.29	5.85	6.28	42,423
14 May 15	6.24000 +0.05	6.28	6.15	6.19	9,872
13 May 15	6.19000 +0.35	6.20	5.90	5.90	42,075
12 May 15	5.83900 +0.04	5.95	5.65	5.80	36,296
11 May 15	5.79800 +0.16	5.82	5.50	5.63	30,213
08 May 15	5.63900 +0.34	5.64	5.30	5.30	14,185
07 May 15	5.30000 +0.12	5.30	5.29	5.29	7,735
06 May 15	5.18000 -0.06	5.30	5.04	5.24	30,878
05 May 15	5.24000 -0.04	5.30	5.21	5.30	15,615
04 May 15	5.27800 +0.23	5.40	5.12	5.12	31,966
30 Apr 15	5.05000 +0.07	5.50	4.90	4.92	42,556
29 Apr 15	4.98000 +0.33	5.05	4.74	4.74	34,084
28 Apr 15	4.65300 +0.15	4.75	4.49	4.59	22,193
27 Apr 15	4.50000 +0.22	4.50	4.14	4.22	55,777
24 Apr 15	4.28000 -0.02	4.30	4.23	4.30	3,321
23 Apr 15	4.30200 -0.09	4.40	4.30	4.40	3,036
22 Apr 15	4.39100 +0.00	4.42	4.34	4.42	3,224
21 Apr 15	4.39100 +0.06	4.43	4.30	4.34	19,942
20 Apr 15	4.33100 +0.08	4.40	4.33	4.39	8,247
17 Apr 15	4.25100 -0.05	4.49	4.25	4.40	34,986
16 Apr 15	4.30000 +0.04	4.38	4.25	4.29	21,229
15 Apr 15	4.26000 -0.07	4.26	4.13	4.26	21,156
14 Apr 15	4.33200 -0.02	4.33	4.25	4.31	3,444
13 Apr 15	4.35000 +0.03	4.44	4.32	4.40	42,122
10 Apr 15	4.31600 +0.22	4.34	4.08	4.08	22,138
09 Apr 15	4.09900 -0.04	4.10	4.00	4.01	20,745
08 Apr 15	4.14300 -0.06	4.20	4.00	4.20	20,758
07 Apr 15	4.20000 -0.02	4.28	4.17	4.17	13,997
02 Apr 15	4.22000 +0.07	4.25	4.00	4.06	48,527
01 Apr 15	4.14800 +0.12	4.18	3.96	4.04	28,783
31 Mar 15	4.02800 -0.24	4.16	3.80	4.16	169,147
30 Mar 15	4.27000 +0.07	4.27	4.19	4.21	35,124
27 Mar 15	4.20000 -0.13	4.30	4.20	4.30	26,302
26 Mar 15	4.33000 -0.06	4.35	4.13	4.35	37,004
25 Mar 15	4.39000 +0.14	4.42	4.30	4.30	6,516
24 Mar 15	4.25300 -0.29	4.65	4.21	4.51	105,269
23 Mar 15	4.54100 -0.11	4.70	4.13	4.58	135,953
20 Mar 15	4.65000 +0.24	5.00	4.46	4.60	80,016
19 Mar 15	4.40900 +0.46	4.99	3.96	3.96	138,136
18 Mar 15	3.95000 +0.29	3.99	3.70	3.70	177,215
17 Mar 15	3.66000 +0.11	3.67	3.56	3.60	26,712
16 Mar 15	3.55000 +0.35	3.80	3.20	3.20	167,307
13 Mar 15	3.20000 +0.15	3.26	3.00	3.00	40,498
12 Mar 15	3.04500 -0.04	3.08	2.86	3.08	69,553
11 Mar 15	3.09000 -0.06	3.11	3.03	3.08	32,684
10 Mar 15	3.15000 -0.03	3.20	3.09	3.16	15,938
09 Mar 15	3.17900 +0.01	3.18	3.10	3.18	6,906
06 Mar 15	3.17000 -0.01	3.17	3.05	3.09	48,917
05 Mar 15	3.17900 -0.02	3.23	3.05	3.20	49,732
04 Mar 15	3.20100 +0.08	3.27	3.15	3.20	26,627
03 Mar 15	3.12500 -0.06	3.22	3.12	3.20	17,068
02 Mar 15	3.18000 -0.12	3.24	3.10	3.20	56,609
27 Feb 15	3.29900 +0.15	3.45	3.11	3.16	51,997
26 Feb 15	3.14900 +0.29	3.15	2.90	2.90	69,504
25 Feb 15	2.86000 +0.18	2.90	2.70	2.70	40,399
24 Feb 15	2.68400 +0.20	2.72	2.48	2.48	69,652
23 Feb 15	2.48000 +0.08	2.50	2.39	2.46	48,707
20 Feb 15	2.40000 +0.05	2.40	2.37	2.37	27,930
19 Feb 15	2.34700 -0.03	2.38	2.28	2.33	34,613
18 Feb 15	2.37900 -0.02	2.38	2.38	2.38	4,867
17 Feb 15	2.39900 -0.08	2.48	2.32	2.39	20,302
16 Feb 15	2.47700 +0.28	2.48	2.15	2.15	54,101
13 Feb 15	2.20000 -0.11	2.35	2.12	2.24	62,134
12 Feb 15	2.31000 +0.31	2.31	2.05	2.05	57,169
11 Feb 15	2.00200 +0.00	2.02	1.90	1.90	274,325
10 Feb 15	1.99900 +0.01	2.00	1.93	1.97	77,300
09 Feb 15	1.98400 +0.05	1.99	1.94	1.95	7,430
06 Feb 15	1.93800 -0.09	2.10	1.94	2.07	195,357
05 Feb 15	2.02900 +0.01	2.05	1.93	2.00	40,024
04 Feb 15	2.02000 +0.02	2.03	1.99	2.03	44,387
03 Feb 15	2.00000 +0.03	2.05	1.95	1.95	62,890
02 Feb 15	1.97000 -0.02	2.05	1.97	2.05	4,723
30 Jan 15	1.99000 -0.01	2.00	1.85	2.00	65,380
29 Jan 15	2.00000 +0.11	2.00	1.89	1.89	165,048
28 Jan 15	1.88900 +0.00	1.89	1.80	1.81	11,051
27 Jan 15	1.89000 +0.08	1.89	1.89	1.89	400
26 Jan 15	1.81000 -0.09	1.89	1.81	1.89	14,500
23 Jan 15	1.90000 +0.06	1.90	1.89	1.89	9,628
22 Jan 15	1.84000 -0.06	1.89	1.84	1.89	17,922
21 Jan 15	1.89900 +0.00	1.90	1.86	1.86	200
20 Jan 15	1.89900 +0.00	1.90	1.90	1.90	14,100
19 Jan 15	1.89900 +0.00	1.90	1.90	1.90	5,176
16 Jan 15	1.90000 +0.00	1.94	1.90	1.94	16,492
15 Jan 15	1.90100 -0.04	1.90	1.90	1.90	7,744
14 Jan 15	1.94000 -0.05	1.99	1.92	1.94	22,799
13 Jan 15	1.98800 +0.00	1.99	1.93	1.95	9,722
12 Jan 15	1.98900 -0.01	1.99	1.99	1.99	300
09 Jan 15	2.00000 +0.01	2.00	1.99	1.99	7,918
08 Jan 15	1.99000 +0.00	2.00	1.99	1.99	10,696
07 Jan 15	1.99000 +0.00	2.00	1.99	2.00	2,280
06 Jan 15	1.99500 +0.00	2.00	1.80	2.00	38,649
05 Jan 15	1.99000 +0.14	1.99	1.85	1.85	39,410
02 Jan 15	1.84800 +0.05	1.85	1.80	1.80	1,600
30 Dec 14	1.80000 +0.05	1.80	1.70	1.75	40,715
29 Dec 14	1.74900 +0.00	1.75	1.73	1.74	10,145
23 Dec 14	1.74500 +0.01	1.75	1.69	1.69	27,917
22 Dec 14	1.73000 +0.01	1.73	1.63	1.65	29,141
19 Dec 14	1.72000 +0.02	1.72	1.60	1.68	54,211
18 Dec 14	1.70000 +0.13	1.70	1.57	1.57	51,517
17 Dec 14	1.57000 -0.01	1.57	1.55	1.55	3,999
15 Dec 14	1.58000 +0.02	1.58	1.57	1.57	12,552
12 Dec 14	1.55900 +0.06	1.56	1.51	1.55	15,696
11 Dec 14	1.50000 +0.06	1.50	1.48	1.48	25,282
10 Dec 14	1.44000 +0.16	1.44	1.27	1.27	31,835
09 Dec 14	1.27900 +0.00	1.28	1.22	1.28	7,900
08 Dec 14	1.28000 -0.07	1.31	1.28	1.31	8,198
05 Dec 14	1.35000 -0.03	1.38	1.35	1.38	2,480
04 Dec 14	1.38000 +0.00	1.38	1.38	1.38	30
03 Dec 14	1.38000 -0.02	1.38	1.38	1.38	1,163
02 Dec 14	1.40000 +0.00	1.40	1.36	1.36	1,217
01 Dec 14	1.40000 +0.00	1.45	1.39	1.45	31,546
28 Nov 14	1.40000 +0.00	1.40	1.40	1.40	5,500
26 Nov 14	1.40000 -0.04	1.42	1.39	1.39	12,560
24 Nov 14	1.43800 +0.07	1.45	1.35	1.37	20,086
21 Nov 14	1.37200 -0.07	1.37	1.37	1.37	600
20 Nov 14	1.44000 -0.01	1.44	1.40	1.40	2,550
19 Nov 14	1.44900 +0.01	1.45	1.37	1.37	399
18 Nov 14	1.44300 -0.04	1.44	1.40	1.42	10,962
17 Nov 14	1.48000 -0.08	1.56	1.48	1.56	14,570
14 Nov 14	1.56000 -0.02	1.58	1.56	1.58	3,902
13 Nov 14	1.57800 +0.00	1.58	1.58	1.58	970
12 Nov 14	1.57900 +0.07	1.58	1.44	1.51	19,516
11 Nov 14	1.51000 +0.01	1.55	1.50	1.50	20,970
10 Nov 14	1.50000 +0.00	1.50	1.50	1.50	6,600
07 Nov 14	1.50000 +0.00	1.50	1.50	1.50	250
06 Nov 14	1.49900 -0.09	1.53	1.42	1.53	5,518
04 Nov 14	1.58900 +0.10	1.59	1.44	1.44	4,025
03 Nov 14	1.49000 -0.11	1.51	1.47	1.49	7,893
31 Oct 14	1.60000 +0.00	1.60	1.60	1.60	110
30 Oct 14	1.60000 +0.01	1.60	1.56	1.56	706
29 Oct 14	1.59000 +0.00	1.60	1.59	1.60	4,000
28 Oct 14	1.58900 -0.06	1.61	1.54	1.60	17,811
27 Oct 14	1.65000 +0.00	1.65	1.65	1.65	256
24 Oct 14	1.65000 -0.02	1.69	1.65	1.69	200
23 Oct 14	1.67000 +0.07	1.69	1.60	1.60	11,275
22 Oct 14	1.60000 +0.00	1.60	1.55	1.55	3,946
21 Oct 14	1.60000 +0.00	1.60	1.57	1.57	4,947
20 Oct 14	1.60000 +0.00	1.60	1.60	1.60	25
17 Oct 14	1.59800 +0.02	1.60	1.60	1.60	1
16 Oct 14	1.57900 -0.05	1.61	1.49	1.61	3,954
15 Oct 14	1.62900 +0.00	1.66	1.54	1.63	13,444
14 Oct 14	1.63200 +0.14	1.63	1.49	1.49	17,246
13 Oct 14	1.48800 +0.02	1.52	1.41	1.48	47,817
10 Oct 14	1.47000 -0.13	1.58	1.26	1.58	216,673
09 Oct 14	1.60000 +0.00	1.60	1.58	1.58	10,722
08 Oct 14	1.60000 -0.05	1.61	1.60	1.61	22,495
07 Oct 14	1.65000 +0.00	1.65	1.62	1.65	4,602
06 Oct 14	1.65000 +0.01	1.65	1.62	1.64	10,191
02 Oct 14	1.64400 -0.06	1.64	1.64	1.64	1,000
01 Oct 14	1.70000 +0.02	1.70	1.70	1.70	200
30 Sep 14	1.68000 +0.05	1.68	1.61	1.65	8,421
29 Sep 14	1.63000 -0.02	1.67	1.63	1.65	5,063
26 Sep 14	1.65000 +0.05	1.65	1.64	1.64	22,246
25 Sep 14	1.60000 -0.05	1.60	1.58	1.60	6,144
24 Sep 14	1.64700 +0.00	1.66	1.62	1.62	6,600
23 Sep 14	1.64400 -0.04	1.67	1.56	1.66	158,234
22 Sep 14	1.68000 -0.03	1.74	1.65	1.74	36,851
19 Sep 14	1.70500 +0.00	1.71	1.68	1.68	9,935
18 Sep 14	1.70200 +0.00	1.72	1.68	1.69	13,863
17 Sep 14	1.69900 -0.05	1.78	1.63	1.70	42,119
16 Sep 14	1.75000 +0.10	1.75	1.51	1.67	79,394
15 Sep 14	1.65000 +0.17	1.65	1.50	1.50	84,594
12 Sep 14	1.48200 -0.02	1.53	1.48	1.50	36,686
10 Sep 14	1.50000 -0.01	1.50	1.45	1.45	8,368
09 Sep 14	1.50700 +0.04	1.51	1.45	1.45	35,538
08 Sep 14	1.47000 +0.05	1.47	1.45	1.45	19,844
05 Sep 14	1.42000 +0.04	1.45	1.31	1.38	88,739
04 Sep 14	1.37900 +0.03	1.38	1.35	1.35	5,596
03 Sep 14	1.35000 +0.01	1.37	1.34	1.34	12,146
02 Sep 14	1.33900 +0.04	1.34	1.29	1.29	9,112
01 Sep 14	1.29500 -0.05	1.34	1.25	1.34	42,250
29 Aug 14	1.34000 -0.04	1.34	1.33	1.33	22,000
28 Aug 14	1.37900 +0.03	1.38	1.31	1.31	1,287
27 Aug 14	1.35300 -0.04	1.38	1.35	1.38	15,032
26 Aug 14	1.38900 -0.01	1.39	1.35	1.38	54,300
25 Aug 14	1.39800 +0.00	1.40	1.35	1.35	33,981
22 Aug 14	1.40000 +0.00	1.40	1.40	1.40	485
21 Aug 14	1.39900 -0.02	1.40	1.35	1.35	4,746
20 Aug 14	1.42000 -0.02	1.42	1.42	1.42	500
19 Aug 14	1.44000 +0.04	1.44	1.42	1.42	1,411
18 Aug 14	1.40000 +0.09	1.44	1.30	1.30	27,447
15 Aug 14	1.31200 +0.00	1.32	1.30	1.32	7,462
14 Aug 14	1.31600 -0.01	1.36	1.27	1.32	24,352
13 Aug 14	1.32300 +0.00	1.32	1.32	1.32	2,300
12 Aug 14	1.31800 +0.00	1.32	1.27	1.32	1,300
11 Aug 14	1.32000 +0.02	1.36	1.31	1.31	1,200
08 Aug 14	1.30000 -0.06	1.30	1.27	1.27	5,096
07 Aug 14	1.36300 +0.04	1.36	1.28	1.28	16,938
06 Aug 14	1.31900 -0.04	1.36	1.26	1.36	16,813
05 Aug 14	1.36300 -0.01	1.37	1.31	1.37	3,679
04 Aug 14	1.36900 +0.00	1.37	1.29	1.32	34,425
01 Aug 14	1.37000 -0.07	1.48	1.34	1.44	16,078
31 Jul 14	1.43900 +0.08	1.44	1.40	1.40	2,260
30 Jul 14	1.35500 -0.04	1.40	1.35	1.36	29,147
29 Jul 14	1.40000 -0.01	1.43	1.36	1.40	87,488
28 Jul 14	1.41400 -0.04	1.41	1.40	1.40	100
25 Jul 14	1.45600 -0.02	1.49	1.45	1.45	17,508
23 Jul 14	1.48000 +0.00	1.48	1.48	1.48	1,000
22 Jul 14	1.48000 +0.01	1.48	1.43	1.43	2,492
21 Jul 14	1.47300 -0.01	1.47	1.45	1.45	1,746
18 Jul 14	1.48000 -0.04	1.48	1.45	1.45	5,508
17 Jul 14	1.51900 -0.02	1.52	1.45	1.49	8,751
16 Jul 14	1.54000 +0.04	1.55	1.52	1.52	20,076
15 Jul 14	1.50300 +0.03	1.52	1.45	1.45	5,817
14 Jul 14	1.47000 +0.00	1.47	1.47	1.47	2,086
11 Jul 14	1.47000 +0.03	1.47	1.47	1.47	700
10 Jul 14	1.44000 -0.08	1.47	1.40	1.46	31,144
09 Jul 14	1.52000 +0.02	1.52	1.50	1.50	18,753
08 Jul 14	1.49900 -0.03	1.50	1.46	1.46	1,600
07 Jul 14	1.52800 +0.05	1.53	1.53	1.53	300
04 Jul 14	1.48000 -0.04	1.52	1.48	1.48	10,315
03 Jul 14	1.52000 +0.00	1.54	1.51	1.53	6,000
02 Jul 14	1.51500 +0.03	1.53	1.50	1.50	12,242
01 Jul 14	1.48000 +0.08	1.48	1.40	1.40	72,243
30 Jun 14	1.40000 +0.00	1.45	1.40	1.41	21,000
27 Jun 14	1.40000 +0.00	1.44	1.37	1.40	16,737
26 Jun 14	1.40000 -0.03	1.45	1.37	1.40	82,683
25 Jun 14	1.42900 +0.10	1.43	1.33	1.34	47,720
23 Jun 14	1.32800 +0.02	1.33	1.30	1.30	2,039
20 Jun 14	1.31000 +0.04	1.34	1.30	1.30	16,723
19 Jun 14	1.26900 +0.02	1.27	1.25	1.25	750
18 Jun 14	1.25100 -0.05	1.25	1.25	1.25	1,587
17 Jun 14	1.30000 -0.04	1.30	1.25	1.29	11,258
16 Jun 14	1.33800 +0.02	1.34	1.32	1.32	15,135
13 Jun 14	1.31500 +0.00	1.32	1.29	1.29	2,078
12 Jun 14	1.31700 +0.00	1.32	1.30	1.30	1,654
11 Jun 14	1.32000 -0.02	1.34	1.27	1.29	12,106
10 Jun 14	1.33800 +0.00	1.34	1.28	1.28	695
09 Jun 14	1.33800 +0.03	1.34	1.29	1.29	3,367
06 Jun 14	1.31300 -0.02	1.34	1.29	1.31	7,746
05 Jun 14	1.32900 -0.02	1.34	1.29	1.30	5,605
04 Jun 14	1.34800 -0.03	1.39	1.34	1.39	1,671
03 Jun 14	1.37600 +0.00	1.38	1.30	1.35	14,795
02 Jun 14	1.38000 -0.02	1.40	1.36	1.37	11,240
30 May 14	1.39600 +0.02	1.40	1.31	1.32	13,705
29 May 14	1.37700 +0.01	1.38	1.31	1.35	7,556
28 May 14	1.36900 -0.01	1.38	1.35	1.37	5,215
27 May 14	1.38000 -0.02	1.38	1.38	1.38	6,740
26 May 14	1.39700 +0.02	1.40	1.35	1.38	12,096
23 May 14	1.38000 +0.01	1.38	1.32	1.37	9,896
22 May 14	1.37000 +0.02	1.40	1.28	1.28	42,212
21 May 14	1.34500 +0.05	1.35	1.30	1.30	2,792
20 May 14	1.30000 -0.01	1.30	1.26	1.26	18,050
19 May 14	1.31000 +0.06	1.31	1.25	1.30	24,601
16 May 14	1.24800 +0.00	1.28	1.25	1.25	52,834
15 May 14	1.24800 +0.01	1.25	1.20	1.24	11,500
14 May 14	1.23900 -0.05	1.30	1.18	1.30	20,450
13 May 14	1.29000 +0.00	1.29	1.22	1.23	12,273
12 May 14	1.29000 +0.00	1.29	1.23	1.24	15,690
09 May 14	1.29000 -0.01	1.29	1.28	1.29	15,000
08 May 14	1.30000 -0.05	1.34	1.25	1.34	52,090
07 May 14	1.34700 +0.00	1.35	1.25	1.35	84,057
06 May 14	1.34700 +0.14	1.35	1.20	1.25	84,375
05 May 14	1.20300 +0.01	1.20	1.20	1.20	15,447
02 May 14	1.19300 +0.03	1.20	1.17	1.20	11,184
30 Apr 14	1.16400 -0.03	1.20	1.13	1.20	19,889
29 Apr 14	1.19900 +0.05	1.21	1.15	1.16	42,374
28 Apr 14	1.14800 -0.03	1.18	1.10	1.18	61,198
25 Apr 14	1.17800 +0.08	1.20	1.15	1.17	48,327
24 Apr 14	1.10100 -0.06	1.17	1.10	1.17	61,636
23 Apr 14	1.16000 +0.00	1.17	1.10	1.15	25,030
22 Apr 14	1.15500 +0.00	1.17	1.15	1.17	10,486
17 Apr 14	1.16000 -0.01	1.17	1.16	1.17	2,495
16 Apr 14	1.17000 -0.02	1.18	1.12	1.17	60,540
15 Apr 14	1.18800 +0.02	1.20	1.15	1.18	9,935
14 Apr 14	1.17000 +0.09	1.19	1.08	1.08	33,738
11 Apr 14	1.07800 +0.01	1.15	1.00	1.00	62,940
10 Apr 14	1.06400 +0.03	1.06	1.00	1.01	51,543
08 Apr 14	1.02900 +0.00	1.03	0.98	0.98	250
07 Apr 14	1.02900 +0.00	1.03	1.03	1.03	500
04 Apr 14	1.03000 +0.01	1.03	1.03	1.03	300
03 Apr 14	1.01900 -0.05	1.03	0.98	1.03	17,370
02 Apr 14	1.06600 +0.10	1.07	0.96	0.97	88,553
01 Apr 14	0.96600 +0.00	0.97	0.95	0.97	7,992
31 Mar 14	0.96400 +0.00	0.96	0.93	0.94	7,604
28 Mar 14	0.96900 -0.01	0.97	0.97	0.97	100
27 Mar 14	0.97600 +0.03	0.98	0.94	0.95	3,957
26 Mar 14	0.95000 +0.01	0.98	0.95	0.98	492
25 Mar 14	0.93800 -0.02	0.98	0.94	0.98	6,219
24 Mar 14	0.95500 +0.00	0.98	0.93	0.98	11,721
21 Mar 14	0.96000 +0.00	0.96	0.94	0.94	3,005
19 Mar 14	0.95900 +0.00	0.96	0.94	0.96	1,500
18 Mar 14	0.95900 +0.00	0.96	0.96	0.96	2,995
17 Mar 14	0.96000 +0.00	0.96	0.96	0.96	1,995
14 Mar 14	0.95600 +0.00	0.96	0.93	0.93	1,380
13 Mar 14	0.95900 +0.00	0.98	0.96	0.98	550
12 Mar 14	0.96300 -0.01	0.96	0.94	0.94	4,312
11 Mar 14	0.97200 +0.02	0.97	0.97	0.97	500
10 Mar 14	0.95300 +0.02	0.97	0.95	0.97	685
07 Mar 14	0.93100 -0.04	0.98	0.93	0.93	8,523
06 Mar 14	0.97500 +0.01	0.98	0.98	0.98	107
05 Mar 14	0.96200 -0.01	0.96	0.92	0.92	900
04 Mar 14	0.96800 -0.01	0.97	0.93	0.93	4,000
03 Mar 14	0.97700 +0.01	0.98	0.93	0.95	8,929
28 Feb 14	0.97000 -0.01	0.98	0.94	0.98	13,850
27 Feb 14	0.97700 +0.00	0.98	0.94	0.94	1,150
26 Feb 14	0.97500 +0.00	0.98	0.94	0.94	7,250
25 Feb 14	0.97000 +0.02	0.97	0.94	0.97	2,315
24 Feb 14	0.95200 -0.02	0.97	0.95	0.97	600
21 Feb 14	0.97000 +0.01	0.97	0.96	0.97	6,300
20 Feb 14	0.95900 +0.01	0.98	0.95	0.95	38,512
19 Feb 14	0.95000 +0.00	0.95	0.95	0.95	11,760
18 Feb 14	0.95000 +0.00	0.98	0.93	0.93	19,013
17 Feb 14	0.94800 +0.00	0.95	0.92	0.92	2,615
13 Feb 14	0.95000 +0.00	0.98	0.95	0.98	14,153
12 Feb 14	0.94800 +0.00	0.95	0.95	0.95	150
11 Feb 14	0.94700 +0.05	0.95	0.90	0.91	10,452
10 Feb 14	0.90000 -0.02	0.91	0.90	0.91	1,603
07 Feb 14	0.92000 -0.03	0.92	0.92	0.92	400
05 Feb 14	0.94900 +0.02	0.95	0.93	0.93	2,120
04 Feb 14	0.92400 +0.04	0.94	0.92	0.94	2,000
03 Feb 14	0.88500 -0.06	0.91	0.88	0.91	11,800
31 Jan 14	0.94500 +0.00	0.95	0.91	0.95	1,742
30 Jan 14	0.94900 +0.02	0.98	0.93	0.93	50,465
29 Jan 14	0.93000 +0.00	0.93	0.93	0.93	1,810
28 Jan 14	0.93000 +0.00	0.93	0.90	0.90	950
27 Jan 14	0.93000 -0.01	0.96	0.93	0.96	3,490
24 Jan 14	0.94300 +0.01	0.95	0.90	0.93	46,437
23 Jan 14	0.93000 +0.00	0.93	0.93	0.93	750
22 Jan 14	0.93000 -0.02	0.95	0.91	0.91	19,025
21 Jan 14	0.94900 +0.00	0.98	0.95	0.95	18,220
20 Jan 14	0.95000 +0.10	0.95	0.86	0.86	43,492
17 Jan 14	0.85000 +0.00	0.87	0.83	0.85	37,818
16 Jan 14	0.85100 +0.00	0.86	0.85	0.86	5,400
15 Jan 14	0.85300 +0.01	0.85	0.84	0.85	43,589
14 Jan 14	0.84000 +0.00	0.85	0.80	0.85	5,975
13 Jan 14	0.84300 +0.04	0.84	0.80	0.80	6,380
10 Jan 14	0.79900 +0.00	0.80	0.75	0.75	480
09 Jan 14	0.79900 +0.03	0.80	0.80	0.80	500
08 Jan 14	0.76800 -0.02	0.82	0.77	0.82	6,487
07 Jan 14	0.78800 +0.03	0.79	0.74	0.77	10,641
06 Jan 14	0.75900 +0.00	0.83	0.75	0.80	23,669
03 Jan 14	0.76300 -0.01	0.78	0.76	0.78	30,167
02 Jan 14	0.77800 +0.01	0.78	0.75	0.76	4,077
30 Dec 13	0.77000 +0.00	0.78	0.75	0.78	31,198
27 Dec 13	0.77100 +0.00	0.80	0.74	0.75	14,411
23 Dec 13	0.77000 -0.01	0.79	0.74	0.75	18,200
20 Dec 13	0.78000 +0.02	0.78	0.71	0.71	45,219
19 Dec 13	0.75800 -0.01	0.77	0.71	0.77	106,366
18 Dec 13	0.76800 +0.00	0.77	0.75	0.75	4,066
17 Dec 13	0.76800 +0.01	0.77	0.73	0.73	5,000
16 Dec 13	0.76000 +0.00	0.76	0.71	0.71	10,400
13 Dec 13	0.76000 -0.01	0.76	0.71	0.75	84,900
12 Dec 13	0.77000 +0.00	0.77	0.74	0.77	30,510
11 Dec 13	0.77400 +0.01	0.77	0.75	0.77	12,500
10 Dec 13	0.76000 +0.00	0.77	0.74	0.76	34,371
09 Dec 13	0.75600 +0.06	0.76	0.71	0.71	18,241
06 Dec 13	0.70000 -0.05	0.75	0.70	0.71	12,030
05 Dec 13	0.75000 +0.05	0.75	0.66	0.68	33,685
04 Dec 13	0.70000 -0.02	0.71	0.70	0.71	43,900
03 Dec 13	0.72000 -0.01	0.76	0.72	0.76	58,540
02 Dec 13	0.73200 -0.04	0.78	0.73	0.78	32,153
29 Nov 13	0.76800 +0.00	0.77	0.77	0.77	100
28 Nov 13	0.76800 +0.02	0.78	0.70	0.74	73,985
27 Nov 13	0.74900 +0.00	0.75	0.75	0.75	12,190
26 Nov 13	0.75100 -0.03	0.77	0.75	0.77	900
25 Nov 13	0.77900 -0.01	0.79	0.75	0.79	5,691
22 Nov 13	0.78900 +0.00	0.79	0.75	0.79	90,000
21 Nov 13	0.78900 +0.04	0.79	0.74	0.78	63,250
20 Nov 13	0.75000 -0.04	0.75	0.75	0.75	11,000
19 Nov 13	0.79000 +0.00	0.79	0.79	0.79	250
18 Nov 13	0.78900 +0.00	0.79	0.79	0.79	250
14 Nov 13	0.78800 +0.01	0.79	0.73	0.73	4,320
13 Nov 13	0.77900 +0.01	0.78	0.78	0.78	290
12 Nov 13	0.77000 -0.03	0.79	0.73	0.78	6,290
11 Nov 13	0.79900 +0.01	0.80	0.75	0.76	21,165
08 Nov 13	0.78900 -0.01	0.79	0.73	0.73	1,000
07 Nov 13	0.79900 +0.06	0.80	0.75	0.77	13,410
06 Nov 13	0.74000 -0.02	0.77	0.74	0.76	30,000
05 Nov 13	0.75900 +0.06	0.76	0.70	0.70	88,579
04 Nov 13	0.69700 +0.04	0.70	0.69	0.69	7,813
01 Nov 13	0.66000 -0.01	0.66	0.65	0.65	72,644
31 Oct 13	0.67000 +0.02	0.70	0.67	0.70	8,909
30 Oct 13	0.65000 -0.04	0.67	0.62	0.64	94,644
29 Oct 13	0.69000 +0.01	0.70	0.66	0.70	24,997
28 Oct 13	0.67500 -0.02	0.68	0.68	0.68	10,000
25 Oct 13	0.69900 +0.01	0.70	0.66	0.69	15,090
24 Oct 13	0.68400 -0.01	0.69	0.63	0.68	4,830
23 Oct 13	0.69000 +0.00	0.69	0.63	0.63	9,096
22 Oct 13	0.69400 +0.01	0.69	0.69	0.69	120
21 Oct 13	0.68000 +0.00	0.68	0.68	0.68	297
18 Oct 13	0.68000 +0.00	0.68	0.68	0.68	737
17 Oct 13	0.68300 +0.06	0.68	0.62	0.67	16,002
16 Oct 13	0.62200 -0.06	0.62	0.62	0.62	4
15 Oct 13	0.68400 -0.01	0.68	0.68	0.68	100
14 Oct 13	0.69500 +0.00	0.69	0.65	0.69	15,600
11 Oct 13	0.69600 +0.02	0.70	0.63	0.63	11,760
10 Oct 13	0.67900 +0.00	0.68	0.68	0.68	574
09 Oct 13	0.67900 -0.01	0.68	0.65	0.65	1,574
08 Oct 13	0.69000 +0.00	0.69	0.69	0.69	1,000
07 Oct 13	0.68600 -0.01	0.69	0.69	0.69	900
04 Oct 13	0.69600 +0.00	0.70	0.70	0.70	18,000
03 Oct 13	0.69500 +0.01	0.69	0.65	0.65	2,278
01 Oct 13	0.68900 +0.02	0.71	0.67	0.67	3,105
30 Sep 13	0.66600 +0.00	0.67	0.67	0.67	100
27 Sep 13	0.66700 +0.02	0.67	0.65	0.65	15,498
26 Sep 13	0.65000 +0.00	0.65	0.61	0.65	11,302
24 Sep 13	0.64900 +0.00	0.65	0.65	0.65	140
23 Sep 13	0.64900 +0.00	0.65	0.65	0.65	100
20 Sep 13	0.64800 +0.01	0.65	0.60	0.64	2,501
19 Sep 13	0.64000 +0.00	0.64	0.64	0.64	2,000
18 Sep 13	0.63500 +0.02	0.65	0.59	0.60	23,401
17 Sep 13	0.61000 +0.00	0.61	0.61	0.61	1
16 Sep 13	0.60900 +0.01	0.61	0.61	0.61	299
13 Sep 13	0.60000 +0.00	0.61	0.57	0.61	1,800
12 Sep 13	0.60500 +0.00	0.61	0.60	0.60	10,800
11 Sep 13	0.61000 -0.06	0.61	0.61	0.61	8,799
10 Sep 13	0.66800 +0.00	0.67	0.61	0.61	12,310
09 Sep 13	0.66800 +0.00	0.67	0.67	0.67	100
06 Sep 13	0.66900 +0.00	0.67	0.67	0.67	900
05 Sep 13	0.66900 +0.00	0.67	0.67	0.67	1,150
04 Sep 13	0.66900 +0.00	0.67	0.67	0.67	500
03 Sep 13	0.66900 +0.02	0.67	0.65	0.65	10,000
02 Sep 13	0.64900 +0.00	0.65	0.58	0.65	9,900
30 Aug 13	0.65000 -0.04	0.65	0.65	0.65	100
29 Aug 13	0.68900 +0.00	0.69	0.65	0.69	22,453
28 Aug 13	0.68900 +0.02	0.69	0.69	0.69	200
27 Aug 13	0.67000 -0.02	0.69	0.66	0.67	4,700
26 Aug 13	0.69000 -0.01	0.69	0.69	0.69	501
23 Aug 13	0.70000 +0.00	0.70	0.66	0.70	3,476
22 Aug 13	0.70000 +0.00	0.74	0.65	0.74	16,564
21 Aug 13	0.70000 -0.04	0.70	0.70	0.70	1,040
20 Aug 13	0.74000 +0.04	0.74	0.74	0.74	1,050
19 Aug 13	0.70000 +0.00	0.70	0.61	0.61	8,055
16 Aug 13	0.70500 -0.02	0.70	0.69	0.69	3,755
15 Aug 13	0.72800 -0.02	0.74	0.65	0.70	25,047
14 Aug 13	0.75000 +0.00	0.79	0.75	0.75	2,371
13 Aug 13	0.75000 -0.04	0.75	0.70	0.72	6,229
12 Aug 13	0.79000 +0.00	0.79	0.79	0.79	900
09 Aug 13	0.78700 +0.09	0.79	0.75	0.75	2,700
08 Aug 13	0.70000 -0.04	0.70	0.70	0.70	735
07 Aug 13	0.74000 +0.01	0.74	0.73	0.73	2,000
06 Aug 13	0.73000 -0.01	0.73	0.73	0.73	100
05 Aug 13	0.74000 +0.00	0.74	0.74	0.74	100
02 Aug 13	0.74000 +0.00	0.74	0.74	0.74	300
01 Aug 13	0.74000 +0.02	0.75	0.72	0.72	3,900
31 Jul 13	0.72000 +0.00	0.72	0.72	0.72	300
30 Jul 13	0.72000 +0.00	0.72	0.72	0.72	300
29 Jul 13	0.72000 +0.00	0.73	0.72	0.73	400
26 Jul 13	0.72000 +0.00	0.72	0.70	0.70	500
25 Jul 13	0.72000 -0.01	0.72	0.72	0.72	2,300
23 Jul 13	0.73400 -0.01	0.73	0.61	0.61	13,125
22 Jul 13	0.74500 -0.01	0.75	0.74	0.75	9,800
19 Jul 13	0.76000 +0.00	0.76	0.76	0.76	100
18 Jul 13	0.76000 +0.01	0.76	0.76	0.76	50
17 Jul 13	0.75400 -0.02	0.77	0.70	0.77	15,450
16 Jul 13	0.77000 -0.02	0.77	0.73	0.73	4,000
15 Jul 13	0.79000 +0.00	0.79	0.79	0.79	300
12 Jul 13	0.79000 +0.00	0.79	0.72	0.75	20,200
11 Jul 13	0.79200 +0.00	0.79	0.75	0.79	830
10 Jul 13	0.79300 +0.00	0.79	0.79	0.79	100
09 Jul 13	0.79000 +0.00	0.79	0.74	0.79	6,298
08 Jul 13	0.79300 +0.00	0.79	0.79	0.79	100
05 Jul 13	0.79200 +0.02	0.79	0.77	0.77	200
04 Jul 13	0.76900 +0.02	0.77	0.77	0.77	5,400
03 Jul 13	0.75000 +0.03	0.80	0.66	0.72	111,847
02 Jul 13	0.72000 +0.00	0.72	0.72	0.72	100
01 Jul 13	0.72000 +0.02	0.79	0.68	0.79	6,720
28 Jun 13	0.69800 +0.00	0.70	0.65	0.65	4,100
27 Jun 13	0.69900 +0.00	0.70	0.70	0.70	950
26 Jun 13	0.70000 +0.00	0.70	0.65	0.65	2,900
25 Jun 13	0.70000 +0.00	0.70	0.70	0.70	100
24 Jun 13	0.69500 +0.00	0.70	0.69	0.70	10,372
21 Jun 13	0.69800 +0.00	0.70	0.70	0.70	3,100
20 Jun 13	0.70000 +0.08	0.70	0.55	0.63	6,100
19 Jun 13	0.62000 -0.03	0.62	0.59	0.59	6,300
18 Jun 13	0.64800 -0.01	0.68	0.60	0.68	4,100
17 Jun 13	0.65900 -0.04	0.73	0.61	0.70	55,800
14 Jun 13	0.70000 +0.08	0.70	0.62	0.62	32,585
13 Jun 13	0.62000 +0.03	0.62	0.62	0.62	100
12 Jun 13	0.59000 +0.00	0.59	0.59	0.59	4,000
11 Jun 13	0.59000 +0.00	0.59	0.59	0.59	100
10 Jun 13	0.59000 +0.06	0.59	0.59	0.59	200
07 Jun 13	0.53000 -0.06	0.58	0.53	0.53	1,377
06 Jun 13	0.59000 +0.00	0.59	0.58	0.59	1,400
05 Jun 13	0.59000 +0.00	0.59	0.59	0.59	100
04 Jun 13	0.58900 +0.00	0.59	0.59	0.59	100
03 Jun 13	0.59000 -0.01	0.59	0.59	0.59	120
31 May 13	0.59500 +0.00	0.60	0.60	0.60	99
30 May 13	0.59500 +0.00	0.60	0.51	0.60	3,311
29 May 13	0.59500 +0.00	0.60	0.60	0.60	100
27 May 13	0.59500 +0.00	0.60	0.60	0.60	100
24 May 13	0.59900 +0.00	0.60	0.60	0.60	100
23 May 13	0.59900 +0.00	0.60	0.53	0.59	6,300
21 May 13	0.59800 +0.00	0.60	0.60	0.60	100
20 May 13	0.59700 +0.00	0.60	0.53	0.60	9,755
17 May 13	0.59900 +0.00	0.60	0.56	0.60	12,014
16 May 13	0.60000 +0.00	0.60	0.60	0.60	200
15 May 13	0.60000 +0.00	0.60	0.59	0.59	4,179
14 May 13	0.60000 +0.01	0.60	0.60	0.60	200
13 May 13	0.59000 +0.04	0.70	0.55	0.55	40,845
10 May 13	0.55400 +0.00	0.55	0.55	0.55	100
09 May 13	0.55300 +0.00	0.55	0.55	0.55	200
08 May 13	0.55400 +0.00	0.55	0.50	0.52	7,210
07 May 13	0.55500 +0.00	0.56	0.56	0.56	50
06 May 13	0.55300 +0.00	0.55	0.55	0.55	100
03 May 13	0.55500 +0.00	0.56	0.51	0.51	5,100
02 May 13	0.55500 +0.01	0.60	0.53	0.55	21,066
30 Apr 13	0.54000 +0.00	0.55	0.51	0.55	800
29 Apr 13	0.54000 +0.00	0.54	0.50	0.50	11,063
26 Apr 13	0.54500 +0.00	0.55	0.49	0.55	300
25 Apr 13	0.54900 +0.01	0.55	0.54	0.55	5,200
24 Apr 13	0.53500 -0.01	0.54	0.50	0.50	2,100
23 Apr 13	0.55000 +0.00	0.55	0.55	0.55	100
22 Apr 13	0.55000 +0.00	0.55	0.55	0.55	80
19 Apr 13	0.55000 -0.02	0.55	0.49	0.49	7,080
18 Apr 13	0.56900 +0.01	0.57	0.57	0.57	100
17 Apr 13	0.56000 +0.00	0.56	0.50	0.50	5,120
16 Apr 13	0.56000 -0.01	0.56	0.51	0.51	500
15 Apr 13	0.56900 +0.00	0.57	0.54	0.56	6,200
12 Apr 13	0.56500 -0.01	0.57	0.46	0.50	28,030
11 Apr 13	0.58000 +0.03	0.58	0.48	0.55	46,300
10 Apr 13	0.54900 -0.07	0.61	0.45	0.55	129,151
09 Apr 13	0.61700 +0.02	0.62	0.62	0.62	100
08 Apr 13	0.59700 -0.02	0.62	0.58	0.62	8,580
05 Apr 13	0.61800 +0.02	0.62	0.62	0.62	100
04 Apr 13	0.59900 +0.01	0.62	0.52	0.62	191,620
03 Apr 13	0.59000 -0.04	0.59	0.59	0.59	10,650
02 Apr 13	0.63000 +0.00	0.63	0.63	0.63	250
28 Mar 13	0.63000 -0.01	0.63	0.55	0.58	41,150
27 Mar 13	0.63800 +0.01	0.65	0.60	0.62	4,480
26 Mar 13	0.63000 +0.03	0.63	0.60	0.60	37,400
25 Mar 13	0.60000 +0.00	0.65	0.60	0.65	9,335
22 Mar 13	0.60000 +0.00	0.64	0.56	0.60	88,632
21 Mar 13	0.59900 +0.07	0.60	0.50	0.52	137,684
20 Mar 13	0.52700 +0.03	0.53	0.49	0.50	16,461
19 Mar 13	0.50000 +0.09	0.53	0.43	0.45	26,629
18 Mar 13	0.41400 +0.00	0.47	0.41	0.43	456,050
15 Mar 13	0.41300 -0.03	0.44	0.41	0.44	12,250
14 Mar 13	0.44000 +0.00	0.44	0.43	0.43	13,100
13 Mar 13	0.44000 +0.04	0.44	0.39	0.39	1,600
12 Mar 13	0.40000 +0.00	0.40	0.40	0.40	50,000
11 Mar 13	0.40000 +0.00	0.45	0.40	0.40	109,410
08 Mar 13	0.40000 -0.06	0.50	0.37	0.50	45,424
07 Mar 13	0.45900 +0.10	0.46	0.37	0.37	78,751
06 Mar 13	0.36000 +0.02	0.38	0.34	0.35	17,184
05 Mar 13	0.34000 -0.02	0.42	0.34	0.38	36,021
04 Mar 13	0.35900 +0.03	0.38	0.31	0.31	25,937
01 Mar 13	0.32500 +0.03	0.38	0.30	0.31	63,261
28 Feb 13	0.29500 +0.01	0.29	0.26	0.26	2,250
27 Feb 13	0.28000 -0.03	0.28	0.28	0.28	1,500
26 Feb 13	0.31000 +0.03	0.31	0.31	0.31	1,438
25 Feb 13	0.28000 -0.03	0.31	0.28	0.31	5,175
22 Feb 13	0.30900 +0.04	0.31	0.27	0.27	5,699
21 Feb 13	0.26800 -0.01	0.27	0.27	0.27	15
20 Feb 13	0.27500 -0.03	0.28	0.28	0.28	5
19 Feb 13	0.30900 +0.05	0.31	0.30	0.31	7,505
15 Feb 13	0.26000 -0.05	0.26	0.26	0.26	2,500
14 Feb 13	0.30700 -0.01	0.31	0.26	0.31	868
12 Feb 13	0.32000 +0.01	0.32	0.32	0.32	10,000
11 Feb 13	0.30900 +0.04	0.31	0.26	0.26	7,550
08 Feb 13	0.27000 -0.05	0.27	0.27	0.27	100
07 Feb 13	0.31700 +0.04	0.32	0.30	0.30	700
06 Feb 13	0.28000 +0.03	0.32	0.26	0.28	19,898
05 Feb 13	0.24800 +0.00	0.25	0.25	0.25	10,000
31 Jan 13	0.24800 +0.01	0.25	0.25	0.25	14,300
30 Jan 13	0.24000 -0.04	0.25	0.24	0.24	10,000
29 Jan 13	0.27800 +0.00	0.28	0.25	0.28	10,200
28 Jan 13	0.28000 +0.00	0.28	0.25	0.28	600
25 Jan 13	0.28000 +0.03	0.28	0.28	0.28	100
24 Jan 13	0.24600 -0.02	0.31	0.25	0.27	4,800
23 Jan 13	0.26600 -0.01	0.28	0.26	0.26	21,983
22 Jan 13	0.28000 -0.03	0.28	0.26	0.26	5,500
21 Jan 13	0.31000 -0.02	0.31	0.31	0.31	650
18 Jan 13	0.33000 +0.05	0.34	0.28	0.28	11,750
17 Jan 13	0.27900 +0.00	0.28	0.28	0.28	100
15 Jan 13	0.28200 +0.00	0.28	0.24	0.24	7,060
14 Jan 13	0.28000 +0.05	0.28	0.28	0.28	86
11 Jan 13	0.23200 -0.05	0.23	0.23	0.23	3,000
10 Jan 13	0.27900 +0.00	0.28	0.24	0.24	800
09 Jan 13	0.28000 +0.00	0.28	0.24	0.28	14,162
08 Jan 13	0.28500 +0.03	0.28	0.25	0.26	7,100
07 Jan 13	0.25000 -0.03	0.25	0.24	0.25	7,564
03 Jan 13	0.27500 +0.04	0.28	0.26	0.26	6,367
02 Jan 13	0.23500 -0.02	0.23	0.22	0.22	3,460
28 Dec 12	0.25000 +0.00	0.25	0.24	0.25	10,518
27 Dec 12	0.25000 +0.00	0.25	0.25	0.25	8,500
21 Dec 12	0.25500 +0.00	0.26	0.25	0.26	8,000
20 Dec 12	0.25500 -0.02	0.25	0.25	0.25	8,821
19 Dec 12	0.27900 +0.02	0.28	0.24	0.27	36,724
18 Dec 12	0.26000 +0.01	0.27	0.22	0.25	15,003
17 Dec 12	0.24900 -0.01	0.25	0.25	0.25	2,561
14 Dec 12	0.26000 +0.01	0.26	0.21	0.26	45,331
13 Dec 12	0.25000 +0.01	0.25	0.24	0.24	6,700
12 Dec 12	0.24000 -0.06	0.27	0.24	0.27	14,400
11 Dec 12	0.30000 +0.05	0.30	0.25	0.25	801
10 Dec 12	0.25000 -0.05	0.27	0.25	0.27	2,459
07 Dec 12	0.30100 +0.00	0.30	0.30	0.30	4,000
05 Dec 12	0.30600 +0.03	0.31	0.31	0.31	141
04 Dec 12	0.27800 +0.02	0.28	0.25	0.25	17,000
03 Dec 12	0.25500 +0.02	0.25	0.20	0.23	28,501
30 Nov 12	0.24000 -0.02	0.30	0.24	0.30	39,160
29 Nov 12	0.26100 -0.01	0.26	0.26	0.26	4,850
28 Nov 12	0.27000 -0.05	0.27	0.27	0.27	5,000
27 Nov 12	0.31700 +0.00	0.32	0.32	0.32	100
26 Nov 12	0.31700 +0.00	0.32	0.27	0.32	5,337
23 Nov 12	0.31700 +0.02	0.32	0.30	0.30	3,740
22 Nov 12	0.30000 +0.00	0.30	0.30	0.30	410
21 Nov 12	0.29900 +0.00	0.30	0.30	0.30	100
20 Nov 12	0.29900 +0.01	0.30	0.30	0.30	100
19 Nov 12	0.29200 -0.01	0.30	0.26	0.30	2,752
16 Nov 12	0.29900 +0.00	0.30	0.30	0.30	100
15 Nov 12	0.30000 +0.01	0.30	0.30	0.30	103
14 Nov 12	0.28600 -0.03	0.30	0.27	0.27	9,108
13 Nov 12	0.31700 +0.02	0.32	0.27	0.32	1,495
12 Nov 12	0.30000 +0.02	0.30	0.30	0.30	795
09 Nov 12	0.28000 -0.01	0.28	0.28	0.28	4,000
08 Nov 12	0.29000 +0.00	0.29	0.29	0.29	2,000
07 Nov 12	0.29000 -0.04	0.29	0.29	0.29	35,000
06 Nov 12	0.33000 -0.02	0.33	0.33	0.33	2,000
05 Nov 12	0.35000 +0.05	0.35	0.30	0.30	25,000
02 Nov 12	0.30000 +0.00	0.30	0.30	0.30	15,000
01 Nov 12	0.29900 -0.03	0.30	0.30	0.30	23,750
31 Oct 12	0.33000 +0.00	0.33	0.33	0.33	200
30 Oct 12	0.33000 +0.00	0.33	0.29	0.29	4,200
29 Oct 12	0.33000 +0.03	0.33	0.33	0.33	200
26 Oct 12	0.30000 +0.03	0.30	0.27	0.27	7,350
25 Oct 12	0.27400 -0.04	0.32	0.27	0.32	12,467
24 Oct 12	0.31000 +0.02	0.31	0.31	0.31	2,000
23 Oct 12	0.29000 -0.05	0.34	0.29	0.34	21,282
22 Oct 12	0.33800 +0.01	0.34	0.33	0.34	420
19 Oct 12	0.32900 +0.03	0.35	0.30	0.35	17,099
18 Oct 12	0.30300 -0.04	0.35	0.30	0.35	2,761
17 Oct 12	0.34500 -0.01	0.35	0.34	0.35	10,559
16 Oct 12	0.35700 +0.00	0.36	0.36	0.36	100
15 Oct 12	0.35900 +0.00	0.36	0.36	0.36	140
12 Oct 12	0.36000 +0.02	0.36	0.34	0.34	1,100
11 Oct 12	0.34000 +0.01	0.34	0.34	0.34	100
10 Oct 12	0.33300 -0.04	0.33	0.30	0.32	35,305
09 Oct 12	0.37000 +0.00	0.38	0.35	0.37	5,950
08 Oct 12	0.37000 +0.00	0.39	0.34	0.37	8,825
05 Oct 12	0.37400 +0.00	0.37	0.37	0.37	100
04 Oct 12	0.37400 -0.01	0.38	0.37	0.38	3,100
03 Oct 12	0.38000 +0.00	0.38	0.38	0.38	100
02 Oct 12	0.38000 -0.01	0.39	0.38	0.39	12,725
01 Oct 12	0.39000 +0.01	0.39	0.39	0.39	100
28 Sep 12	0.37900 +0.00	0.38	0.38	0.38	100
27 Sep 12	0.37900 +0.00	0.38	0.36	0.36	500
26 Sep 12	0.37900 +0.00	0.38	0.38	0.38	100
25 Sep 12	0.37900 +0.00	0.38	0.34	0.38	4,400
24 Sep 12	0.38000 +0.00	0.38	0.38	0.38	100
21 Sep 12	0.38000 +0.00	0.38	0.38	0.38	100
20 Sep 12	0.38000 +0.00	0.38	0.38	0.38	1,140
19 Sep 12	0.37500 +0.00	0.38	0.35	0.35	1,100
18 Sep 12	0.37000 -0.06	0.42	0.37	0.42	7,000
17 Sep 12	0.43000 +0.00	0.43	0.38	0.43	2,812
14 Sep 12	0.43000 +0.11	0.45	0.34	0.34	21,448
13 Sep 12	0.32000 -0.04	0.39	0.32	0.37	25,782
12 Sep 12	0.36000 +0.00	0.36	0.36	0.36	100
11 Sep 12	0.36000 +0.00	0.36	0.36	0.36	186
10 Sep 12	0.35900 +0.02	0.37	0.34	0.34	4,095
07 Sep 12	0.34000 +0.02	0.34	0.34	0.34	2,000
06 Sep 12	0.32000 +0.01	0.34	0.32	0.34	7,224
05 Sep 12	0.31300 -0.01	0.32	0.30	0.32	4,600
04 Sep 12	0.32100 -0.03	0.39	0.32	0.39	9,174
03 Sep 12	0.35000 -0.04	0.39	0.35	0.39	8,431
31 Aug 12	0.39000 +0.00	0.39	0.39	0.39	108
30 Aug 12	0.39000 +0.01	0.39	0.39	0.39	100
29 Aug 12	0.38000 -0.01	0.39	0.34	0.39	9,931
28 Aug 12	0.39000 -0.03	0.39	0.33	0.37	26,684
27 Aug 12	0.42000 +0.00	0.42	0.37	0.42	29,452
24 Aug 12	0.42000 +0.07	0.58	0.42	0.52	110,015
23 Aug 12	0.35000 +0.00	0.38	0.35	0.35	17,743
22 Aug 12	0.35300 +0.00	0.35	0.35	0.35	1,069
21 Aug 12	0.35000 +0.05	0.35	0.30	0.30	17,901
20 Aug 12	0.30200 -0.05	0.35	0.30	0.35	1,999
17 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
16 Aug 12	0.35300 +0.00	0.35	0.35	0.35	100
15 Aug 12	0.35300 +0.00	0.35	0.35	0.35	100
14 Aug 12	0.35000 +0.00	0.35	0.35	0.35	3,000
13 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
10 Aug 12	0.34900 +0.00	0.35	0.35	0.35	198
09 Aug 12	0.34900 +0.00	0.35	0.32	0.32	2,198
08 Aug 12	0.35000 +0.00	0.35	0.35	0.35	200
07 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
06 Aug 12	0.35000 +0.00	0.35	0.35	0.35	100
03 Aug 12	0.35000 +0.00	0.35	0.35	0.35	400
02 Aug 12	0.35000 +0.03	0.35	0.35	0.35	2,000
01 Aug 12	0.32000 +0.02	0.32	0.32	0.32	2,000
31 Jul 12	0.30000 +0.00	0.30	0.28	0.28	5,270
30 Jul 12	0.30000 +0.03	0.30	0.30	0.30	100
27 Jul 12	0.27000 +0.00	0.27	0.27	0.27	21,070
26 Jul 12	0.27300 -0.06	0.33	0.27	0.33	92,502
25 Jul 12	0.33300 +0.03	0.33	0.28	0.28	1,236
24 Jul 12	0.30000 +0.01	0.39	0.26	0.26	70,637
23 Jul 12	0.28600 -0.11	0.40	0.29	0.40	10,600
20 Jul 12	0.39800 +0.00	0.40	0.35	0.40	880
19 Jul 12	0.39800 +0.00	0.40	0.37	0.40	24,500
18 Jul 12	0.39800 +0.00	0.40	0.40	0.40	70
17 Jul 12	0.39800 +0.00	0.40	0.40	0.40	926
16 Jul 12	0.39800 +0.00	0.40	0.40	0.40	74
13 Jul 12	0.39800 +0.12	0.40	0.35	0.35	3,524
12 Jul 12	0.28300 -0.05	0.33	0.28	0.33	350
11 Jul 12	0.33000 -0.02	0.34	0.33	0.34	4,350
10 Jul 12	0.35300 +0.10	0.35	0.25	0.25	22,500
09 Jul 12	0.25000 -0.01	0.30	0.25	0.25	132,361
06 Jul 12	0.25800 +0.03	0.26	0.23	0.23	6,866
05 Jul 12	0.23000 -0.02	0.30	0.23	0.25	34,633
04 Jul 12	0.24900 +0.00	0.29	0.23	0.25	38,062
03 Jul 12	0.25000 -0.04	0.30	0.25	0.30	55,575
02 Jul 12	0.28900 -0.04	0.32	0.29	0.32	200
29 Jun 12	0.33000 +0.03	0.33	0.33	0.33	100
28 Jun 12	0.30000 +0.00	0.30	0.30	0.30	100
27 Jun 12	0.30000 -0.06	0.30	0.30	0.30	28,323
26 Jun 12	0.36000 -0.01	0.36	0.36	0.36	100
25 Jun 12	0.36900 +0.00	0.37	0.37	0.37	100
22 Jun 12	0.36800 +0.00	0.37	0.37	0.37	100
21 Jun 12	0.36900 +0.00	0.37	0.37	0.37	50
20 Jun 12	0.37000 -0.02	0.40	0.31	0.40	21,950
19 Jun 12	0.38900 +0.00	0.39	0.39	0.39	100
18 Jun 12	0.38900 +0.00	0.39	0.39	0.39	50
15 Jun 12	0.38400 +0.01	0.38	0.34	0.34	12,318
14 Jun 12	0.37000 +0.03	0.40	0.36	0.40	6,282
13 Jun 12	0.34000 -0.10	0.40	0.34	0.40	3,580
12 Jun 12	0.44000 -0.01	0.45	0.44	0.45	200
11 Jun 12	0.45000 +0.00	0.45	0.45	0.45	80
08 Jun 12	0.45000 -0.01	0.45	0.40	0.40	300
07 Jun 12	0.46000 +0.02	0.46	0.45	0.45	400
06 Jun 12	0.44400 -0.04	0.46	0.44	0.46	1,540
05 Jun 12	0.48000 +0.03	0.49	0.45	0.45	3,080
04 Jun 12	0.45000 -0.08	0.48	0.45	0.48	2,870
01 Jun 12	0.53000 +0.04	0.53	0.49	0.49	6,800
31 May 12	0.48500 -0.01	0.49	0.49	0.49	300
30 May 12	0.50000 -0.04	0.53	0.50	0.53	2,100
29 May 12	0.54000 -0.01	0.54	0.54	0.54	160
28 May 12	0.54900 +0.00	0.55	0.55	0.55	20
25 May 12	0.54900 +0.01	0.55	0.50	0.54	2,300
24 May 12	0.54000 +0.00	0.54	0.54	0.54	100
23 May 12	0.54000 +0.00	0.54	0.54	0.54	100
22 May 12	0.54000 -0.01	0.54	0.54	0.54	100
21 May 12	0.54900 +0.00	0.55	0.55	0.55	100
18 May 12	0.54900 +0.05	0.55	0.55	0.55	110
17 May 12	0.50000 -0.03	0.53	0.50	0.53	4,010
16 May 12	0.53000 +0.00	0.53	0.53	0.53	100
15 May 12	0.53000 -0.02	0.55	0.50	0.55	22,900
14 May 12	0.54900 +0.00	0.55	0.55	0.55	55
11 May 12	0.54900 +0.00	0.55	0.50	0.55	47,771
10 May 12	0.54900 -0.05	0.58	0.51	0.55	17,732
09 May 12	0.59900 +0.00	0.60	0.60	0.60	100
08 May 12	0.60000 -0.04	0.62	0.60	0.62	42,643
07 May 12	0.64400 +0.00	0.64	0.64	0.64	80
04 May 12	0.64400 +0.00	0.65	0.62	0.65	6,489
03 May 12	0.64900 -0.02	0.66	0.62	0.66	4,570
30 Apr 12	0.67000 +0.00	0.67	0.62	0.67	100
27 Apr 12	0.67000 +0.00	0.67	0.67	0.67	100
26 Apr 12	0.67000 +0.00	0.67	0.67	0.67	100
25 Apr 12	0.67000 -0.02	0.69	0.65	0.69	4,100
24 Apr 12	0.69000 -0.01	0.69	0.67	0.67	302
20 Apr 12	0.70000 +0.01	0.75	0.68	0.69	3,840
19 Apr 12	0.69000 +0.01	0.69	0.69	0.69	100
18 Apr 12	0.68000 -0.04	0.72	0.68	0.72	2,100
17 Apr 12	0.72000 +0.07	0.72	0.67	0.72	15,218
16 Apr 12	0.64800 -0.09	0.69	0.65	0.65	5,025
13 Apr 12	0.74000 +0.02	0.74	0.72	0.72	1,400
12 Apr 12	0.72000 +0.00	0.72	0.66	0.66	355
11 Apr 12	0.72000 +0.01	0.72	0.72	0.72	559
10 Apr 12	0.71000 -0.01	0.73	0.71	0.72	3,759
05 Apr 12	0.72000 +0.00	0.72	0.71	0.71	100
04 Apr 12	0.72000 +0.07	0.72	0.69	0.69	2,100
03 Apr 12	0.64900 -0.04	0.67	0.64	0.64	4,700
02 Apr 12	0.69000 +0.04	0.69	0.61	0.61	780
30 Mar 12	0.65000 -0.07	0.65	0.65	0.65	1,000
28 Mar 12	0.72000 +0.02	0.72	0.72	0.72	100
27 Mar 12	0.70000 +0.01	0.70	0.64	0.64	730
26 Mar 12	0.69000 +0.04	0.69	0.69	0.69	100
23 Mar 12	0.65500 -0.04	0.65	0.64	0.65	6,000
22 Mar 12	0.69000 -0.01	0.72	0.69	0.72	1,200
21 Mar 12	0.70000 -0.02	0.72	0.70	0.70	1,289
20 Mar 12	0.71900 +0.00	0.72	0.71	0.71	1,861
19 Mar 12	0.72000 +0.02	0.72	0.70	0.70	2,100
16 Mar 12	0.69900 -0.02	0.70	0.66	0.70	20,557
15 Mar 12	0.72000 +0.00	0.72	0.72	0.72	400
14 Mar 12	0.72000 +0.03	0.72	0.72	0.72	100
13 Mar 12	0.69000 -0.03	0.72	0.68	0.72	16,700
12 Mar 12	0.71900 +0.05	0.72	0.67	0.67	13,344
09 Mar 12	0.67000 +0.00	0.67	0.67	0.67	11,000
08 Mar 12	0.66600 -0.01	0.67	0.67	0.67	1,344
07 Mar 12	0.68000 +0.00	0.68	0.68	0.68	6,000
06 Mar 12	0.68000 -0.05	0.73	0.68	0.73	3,099
05 Mar 12	0.72900 -0.04	0.76	0.71	0.76	20,601
02 Mar 12	0.76500 +0.01	0.76	0.75	0.75	12,100
01 Mar 12	0.75000 +0.00	0.76	0.74	0.76	700
29 Feb 12	0.75000 -0.01	0.76	0.75	0.76	190
28 Feb 12	0.76500 +0.00	0.76	0.70	0.76	300
27 Feb 12	0.76500 +0.00	0.76	0.76	0.76	150
24 Feb 12	0.76500 +0.00	0.76	0.76	0.76	73
23 Feb 12	0.76500 +0.00	0.76	0.76	0.76	100
22 Feb 12	0.76500 +0.00	0.76	0.76	0.76	100
21 Feb 12	0.76000 -0.01	0.77	0.76	0.77	226
20 Feb 12	0.77000 +0.00	0.77	0.71	0.77	3,220
17 Feb 12	0.77000 +0.00	0.77	0.77	0.77	100
16 Feb 12	0.77000 +0.00	0.77	0.77	0.77	112
15 Feb 12	0.77000 +0.02	0.77	0.77	0.77	100
14 Feb 12	0.75000 -0.02	0.75	0.71	0.71	300
13 Feb 12	0.77000 +0.03	0.77	0.77	0.77	50
10 Feb 12	0.74000 -0.03	0.77	0.73	0.77	7,023
09 Feb 12	0.77400 +0.04	0.79	0.76	0.79	3,550
08 Feb 12	0.73300 -0.02	0.74	0.73	0.74	5,900
07 Feb 12	0.74900 -0.04	0.75	0.68	0.69	6,365
06 Feb 12	0.78800 +0.00	0.79	0.79	0.79	300
03 Feb 12	0.78800 +0.00	0.79	0.79	0.79	155
02 Feb 12	0.78900 -0.01	0.79	0.79	0.79	760
01 Feb 12	0.79800 +0.00	0.80	0.76	0.80	1,580
31 Jan 12	0.80000 -0.02	0.83	0.75	0.83	35,556
30 Jan 12	0.81800 +0.02	0.84	0.78	0.83	5,070
27 Jan 12	0.80000 +0.08	0.80	0.68	0.72	49,990
26 Jan 12	0.71900 +0.00	0.72	0.72	0.72	100
25 Jan 12	0.71900 +0.00	0.72	0.72	0.72	200
24 Jan 12	0.71900 +0.03	0.73	0.68	0.73	698
23 Jan 12	0.68600 -0.04	0.69	0.69	0.69	3,000
20 Jan 12	0.72800 +0.00	0.73	0.73	0.73	100
19 Jan 12	0.72800 +0.00	0.73	0.73	0.73	3,380
18 Jan 12	0.72600 -0.01	0.73	0.70	0.70	2,400
17 Jan 12	0.73900 +0.00	0.74	0.73	0.74	700
16 Jan 12	0.73900 +0.00	0.74	0.74	0.74	100
13 Jan 12	0.73900 +0.00	0.74	0.74	0.74	2,100
12 Jan 12	0.73700 +0.00	0.74	0.70	0.74	1,300
11 Jan 12	0.73900 +0.01	0.74	0.73	0.73	600
10 Jan 12	0.73000 -0.01	0.73	0.73	0.73	100
09 Jan 12	0.73900 +0.00	0.74	0.74	0.74	85
06 Jan 12	0.73900 +0.00	0.74	0.74	0.74	97
05 Jan 12	0.73900 +0.00	0.74	0.74	0.74	100
04 Jan 12	0.73900 +0.03	0.74	0.67	0.71	18,751
03 Jan 12	0.70800 +0.00	0.71	0.70	0.71	948
02 Jan 12	0.70800 +0.00	0.71	0.70	0.70	3,732
30 Dec 11	0.70800 +0.00	0.71	0.71	0.71	100
29 Dec 11	0.70800 +0.00	0.71	0.68	0.68	6,060
28 Dec 11	0.70800 +0.00	0.71	0.71	0.71	100
27 Dec 11	0.70800 +0.04	0.71	0.71	0.71	119
22 Dec 11	0.66800 -0.04	0.67	0.67	0.67	100
21 Dec 11	0.71000 -0.01	0.71	0.65	0.65	3,600
20 Dec 11	0.72000 +0.01	0.72	0.71	0.71	11,150
19 Dec 11	0.71000 +0.00	0.71	0.67	0.67	4,550
16 Dec 11	0.71000 -0.01	0.72	0.71	0.72	13,146
15 Dec 11	0.72000 +0.00	0.72	0.72	0.72	1,675
14 Dec 11	0.72100 +0.02	0.74	0.67	0.70	9,140
13 Dec 11	0.70000 +0.00	0.70	0.70	0.70	100
12 Dec 11	0.70000 +0.02	0.70	0.68	0.70	389
09 Dec 11	0.68000 -0.02	0.70	0.68	0.70	1,190
08 Dec 11	0.70000 +0.00	0.73	0.65	0.70	2,610
07 Dec 11	0.70000 +0.01	0.70	0.70	0.70	74
06 Dec 11	0.68500 -0.05	0.69	0.65	0.69	7,543
05 Dec 11	0.73900 -0.04	0.75	0.71	0.75	2,500
02 Dec 11	0.77500 +0.02	0.78	0.70	0.75	6,884
01 Dec 11	0.75000 +0.07	0.75	0.64	0.74	33,704
30 Nov 11	0.68000 -0.07	0.76	0.68	0.76	5,752
29 Nov 11	0.75000 +0.07	0.75	0.70	0.70	3,000
28 Nov 11	0.68000 +0.00	0.68	0.68	0.68	10,300
25 Nov 11	0.67900 +0.01	0.68	0.67	0.67	391
24 Nov 11	0.67000 +0.05	0.67	0.65	0.65	2,500
23 Nov 11	0.62000 -0.13	0.75	0.58	0.75	20,639
22 Nov 11	0.75000 +0.00	0.75	0.73	0.73	700
21 Nov 11	0.75000 +0.00	0.75	0.70	0.71	15,098
18 Nov 11	0.75000 -0.05	0.75	0.75	0.75	1,001
17 Nov 11	0.80000 +0.00	0.80	0.78	0.80	700
15 Nov 11	0.80000 -0.05	0.85	0.80	0.85	4,100
14 Nov 11	0.84500 +0.00	0.85	0.80	0.85	629
11 Nov 11	0.84900 +0.00	0.85	0.85	0.85	200
10 Nov 11	0.84900 +0.00	0.85	0.85	0.85	400
09 Nov 11	0.84900 +0.00	0.85	0.81	0.85	6,650
08 Nov 11	0.85000 +0.01	0.85	0.82	0.84	15,330
07 Nov 11	0.83700 +0.04	0.85	0.80	0.80	6,120
04 Nov 11	0.80000 +0.03	0.80	0.77	0.77	20,100
03 Nov 11	0.76800 +0.01	0.77	0.77	0.77	100
02 Nov 11	0.75500 +0.01	0.75	0.75	0.75	100
01 Nov 11	0.74900 -0.02	0.75	0.75	0.75	150
31 Oct 11	0.76900 +0.01	0.77	0.75	0.77	625
28 Oct 11	0.75900 +0.06	0.76	0.71	0.71	5,100
27 Oct 11	0.70000 -0.07	0.77	0.70	0.77	4,500
26 Oct 11	0.76900 -0.01	0.77	0.74	0.74	3,100
25 Oct 11	0.77900 +0.00	0.78	0.78	0.78	100
24 Oct 11	0.77900 +0.00	0.78	0.78	0.78	100
21 Oct 11	0.77900 +0.03	0.78	0.70	0.76	25,389
20 Oct 11	0.75300 -0.01	0.75	0.75	0.75	100
19 Oct 11	0.76000 -0.01	0.76	0.76	0.76	100
18 Oct 11	0.77000 +0.00	0.77	0.74	0.75	7,500
17 Oct 11	0.76900 +0.01	0.77	0.77	0.77	2,100
14 Oct 11	0.76000 +0.01	0.76	0.75	0.75	300
13 Oct 11	0.75000 +0.00	0.79	0.70	0.79	14,461
12 Oct 11	0.75000 +0.00	0.75	0.75	0.75	100
11 Oct 11	0.75000 +0.03	0.75	0.73	0.73	2,600
10 Oct 11	0.72000 -0.03	0.76	0.72	0.75	2,200
07 Oct 11	0.75000 +0.03	0.75	0.71	0.71	1,080
06 Oct 11	0.72000 -0.01	0.72	0.72	0.72	60
04 Oct 11	0.73000 -0.07	0.78	0.73	0.78	4,000
30 Sep 11	0.80500 +0.00	0.85	0.81	0.85	88
29 Sep 11	0.81000 -0.01	0.85	0.81	0.85	200
28 Sep 11	0.82000 +0.02	0.82	0.80	0.80	500
27 Sep 11	0.80000 +0.00	0.85	0.75	0.80	5,826
26 Sep 11	0.80000 +0.03	0.85	0.75	0.75	12,101
23 Sep 11	0.77000 -0.01	0.78	0.75	0.78	2,000
22 Sep 11	0.78000 -0.07	0.78	0.78	0.78	300
21 Sep 11	0.85000 +0.00	0.88	0.80	0.88	5,501
20 Sep 11	0.85000 +0.08	0.85	0.78	0.78	20,100
19 Sep 11	0.77500 -0.02	0.78	0.77	0.78	2,218
16 Sep 11	0.79000 +0.04	0.79	0.75	0.75	3,100
15 Sep 11	0.75000 +0.06	0.75	0.73	0.73	13,501
14 Sep 11	0.69500 -0.05	0.75	0.69	0.75	5,240
12 Sep 11	0.74900 +0.00	0.80	0.73	0.73	15,110
09 Sep 11	0.75000 +0.05	0.75	0.69	0.70	16,087
08 Sep 11	0.69600 +0.05	0.70	0.67	0.67	2,400
07 Sep 11	0.65000 +0.00	0.65	0.64	0.64	4,000
06 Sep 11	0.65000 -0.01	0.69	0.65	0.69	20,118
05 Sep 11	0.66000 -0.01	0.69	0.65	0.69	10,100
02 Sep 11	0.67100 +0.01	0.69	0.66	0.66	15,482
01 Sep 11	0.66000 +0.00	0.66	0.66	0.66	20,981
31 Aug 11	0.66000 +0.00	0.66	0.60	0.66	33,622
30 Aug 11	0.66000 +0.00	0.66	0.65	0.66	22,800
29 Aug 11	0.66000 -0.01	0.66	0.62	0.66	32,093
26 Aug 11	0.67300 +0.04	0.68	0.63	0.68	1,600
25 Aug 11	0.63100 -0.10	0.73	0.63	0.73	90,006
24 Aug 11	0.72800 +0.02	0.73	0.69	0.73	13,223
23 Aug 11	0.71000 +0.00	0.72	0.71	0.72	233
22 Aug 11	0.70700 +0.01	0.71	0.66	0.70	2,413
19 Aug 11	0.69900 -0.10	0.70	0.65	0.67	133,137
18 Aug 11	0.80000 +0.08	0.84	0.75	0.75	20,020
17 Aug 11	0.72100 +0.06	0.72	0.68	0.68	19,998
16 Aug 11	0.66000 -0.02	0.70	0.63	0.70	29,424
15 Aug 11	0.68500 -0.01	0.73	0.69	0.73	7,390
12 Aug 11	0.69900 -0.01	0.75	0.69	0.73	43,509
11 Aug 11	0.71000 -0.04	0.74	0.71	0.74	48,735
10 Aug 11	0.75000 -0.06	0.87	0.73	0.87	28,650
09 Aug 11	0.80500 -0.14	0.86	0.69	0.84	11,837
08 Aug 11	0.94900 +0.00	0.99	0.88	0.99	42,410
05 Aug 11	0.94500 -0.02	0.94	0.82	0.82	4,040
04 Aug 11	0.96900 -0.02	0.97	0.92	0.92	7,000
03 Aug 11	0.99000 +0.00	0.99	0.99	0.99	500
02 Aug 11	0.99000 -0.01	0.99	0.95	0.99	35,700
01 Aug 11	1.00000 +0.00	1.00	0.99	0.99	41,301
29 Jul 11	1.00000 +0.00	1.00	0.95	0.99	9,151
28 Jul 11	1.00000 +0.01	1.00	0.99	0.99	24,910
27 Jul 11	0.99000 +0.00	0.99	0.97	0.99	3,125
26 Jul 11	0.99000 -0.01	1.00	0.98	1.00	46,000
25 Jul 11	1.00000 -0.01	1.00	0.99	1.00	21,694
22 Jul 11	1.01500 -0.01	1.03	1.00	1.03	2,210
21 Jul 11	1.03000 +0.02	1.03	1.03	1.03	6,387
20 Jul 11	1.01000 +0.02	1.02	0.99	1.02	5,105
19 Jul 11	0.98600 -0.03	1.04	0.98	1.04	4,117
18 Jul 11	1.02000 +0.02	1.03	0.99	1.00	32,656
15 Jul 11	1.00300 -0.06	1.06	1.00	1.06	10,297
14 Jul 11	1.06000 -0.01	1.14	1.02	1.10	61,020
13 Jul 11	1.07400 +0.00	1.08	1.02	1.06	48,189
12 Jul 11	1.06900 +0.00	1.07	1.06	1.06	5,100
11 Jul 11	1.06900 -0.01	1.10	1.07	1.08	24,354
08 Jul 11	1.08000 +0.08	1.10	1.08	1.08	4,950
07 Jul 11	1.00000 -0.05	1.02	1.00	1.02	5,650
06 Jul 11	1.05000 -0.07	1.12	1.05	1.12	6,559
05 Jul 11	1.11800 +0.00	1.12	1.12	1.12	600
04 Jul 11	1.11800 -0.03	1.16	1.07	1.16	11,762
01 Jul 11	1.15000 +0.01	1.20	1.09	1.14	67,615
30 Jun 11	1.14000 -0.15	1.23	1.10	1.23	23,632
29 Jun 11	1.28900 -0.07	1.36	1.29	1.36	1,152
28 Jun 11	1.36000 -0.04	1.44	1.18	1.40	27,571
27 Jun 11	1.40000 -0.03	1.43	1.40	1.43	10,100
24 Jun 11	1.43000 +0.01	1.45	1.35	1.42	5,236
23 Jun 11	1.42000 +0.02	1.45	1.40	1.40	7,434
22 Jun 11	1.40000 -0.05	1.44	1.40	1.44	3,668
21 Jun 11	1.45000 -0.09	1.54	1.28	1.54	18,172
20 Jun 11	1.54000 +0.00	1.54	1.45	1.54	4,300
17 Jun 11	1.54000 -0.07	1.54	1.53	1.53	2,110
16 Jun 11	1.61000 +0.04	1.61	1.51	1.51	5,547
15 Jun 11	1.57000 -0.05	1.60	1.51	1.60	1,450
14 Jun 11	1.61800 +0.00	1.62	1.55	1.62	760
13 Jun 11	1.61800 +0.00	1.62	1.62	1.62	100
10 Jun 11	1.61800 +0.00	1.65	1.54	1.60	63,315
09 Jun 11	1.62000 +0.00	1.62	1.58	1.62	2,200
08 Jun 11	1.62000 +0.02	1.62	1.57	1.62	2,700
07 Jun 11	1.60400 +0.00	1.61	1.60	1.61	843
06 Jun 11	1.60800 +0.01	1.61	1.61	1.61	3,057
01 Jun 11	1.60000 -0.03	1.65	1.60	1.65	3,036
31 May 11	1.63200 +0.01	1.68	1.60	1.68	3,844
30 May 11	1.62000 +0.05	1.62	1.55	1.60	2,300
27 May 11	1.56800 +0.02	1.64	1.57	1.64	784
26 May 11	1.55000 -0.05	1.60	1.55	1.60	467
25 May 11	1.60000 -0.02	1.60	1.56	1.56	1,975
24 May 11	1.61700 +0.00	1.70	1.62	1.65	4,988
23 May 11	1.61200 -0.12	1.68	1.58	1.65	8,900
20 May 11	1.73000 -0.01	1.73	1.50	1.70	74,189
19 May 11	1.74000 -0.04	1.78	1.72	1.78	15,266
18 May 11	1.77700 +0.07	1.78	1.78	1.78	161
17 May 11	1.71100 -0.17	1.80	1.71	1.80	1,640
16 May 11	1.88000 +0.06	1.88	1.88	1.88	1,000
13 May 11	1.81900 -0.10	1.85	1.82	1.85	5,300
12 May 11	1.92000 -0.01	1.93	1.84	1.93	1,083
11 May 11	1.93000 +0.02	1.98	1.93	1.98	306
10 May 11	1.90500 -0.08	1.98	1.80	1.98	1,850
09 May 11	1.98000 +0.08	1.98	1.98	1.98	294
06 May 11	1.90000 +0.08	1.90	1.75	1.75	19,400
05 May 11	1.82000 -0.12	1.88	1.82	1.85	3,200
04 May 11	1.94000 -0.06	1.94	1.88	1.93	2,300
03 May 11	2.00000 +0.00	2.00	2.00	2.00	100
02 May 11	2.00000 +0.00	2.00	2.00	2.00	200
29 Apr 11	2.00000 +0.00	2.00	2.00	2.00	160
28 Apr 11	2.00000 +0.00	2.00	1.90	2.00	2,593
27 Apr 11	2.00000 +0.05	2.00	1.93	1.95	3,447
26 Apr 11	1.95000 +0.02	1.95	1.88	1.88	4,100
21 Apr 11	1.93000 +0.05	1.93	1.77	1.88	10,367
20 Apr 11	1.88000 -0.04	1.88	1.85	1.85	2,100
19 Apr 11	1.91900 -0.08	1.92	1.90	1.90	200
18 Apr 11	2.00000 +0.00	2.00	1.90	2.00	2,860
15 Apr 11	2.00000 +0.00	2.00	1.95	1.99	5,450
14 Apr 11	2.00000 +0.00	2.00	1.91	2.00	2,670
13 Apr 11	2.00000 +0.01	2.09	1.99	1.99	6,437
12 Apr 11	1.99000 +0.14	2.10	1.90	1.90	26,352
11 Apr 11	1.85000 +0.15	1.85	1.72	1.72	21,384
08 Apr 11	1.70000 +0.05	1.72	1.68	1.68	5,590
07 Apr 11	1.64700 -0.05	1.70	1.65	1.70	575
06 Apr 11	1.70000 +0.02	1.70	1.60	1.60	1,563
05 Apr 11	1.68000 -0.04	1.70	1.67	1.67	1,036
04 Apr 11	1.71900 -0.01	1.72	1.58	1.58	777
01 Apr 11	1.72900 -0.02	1.73	1.65	1.73	3,977
31 Mar 11	1.74800 +0.00	1.75	1.75	1.75	100
30 Mar 11	1.74500 +0.00	1.75	1.68	1.68	2,150
29 Mar 11	1.74000 +0.04	1.74	1.69	1.70	4,377
28 Mar 11	1.69800 -0.08	1.77	1.63	1.77	17,908
25 Mar 11	1.77500 +0.00	1.77	1.77	1.77	100
24 Mar 11	1.78000 +0.00	1.78	1.69	1.78	5,290
23 Mar 11	1.78000 +0.00	1.78	1.78	1.78	10
22 Mar 11	1.78000 -0.01	1.78	1.70	1.78	3,619
21 Mar 11	1.78900 -0.01	1.79	1.70	1.79	17,095
18 Mar 11	1.80000 +0.06	1.80	1.74	1.74	18,698
17 Mar 11	1.74300 -0.06	1.80	1.70	1.80	4,967
16 Mar 11	1.80000 -0.03	1.83	1.67	1.83	5,600
15 Mar 11	1.83000 +0.01	1.83	1.70	1.77	11,900
14 Mar 11	1.82000 -0.01	1.83	1.73	1.83	12,016
11 Mar 11	1.83000 +0.00	1.83	1.76	1.76	1,200
10 Mar 11	1.83000 +0.00	1.83	1.83	1.83	852
09 Mar 11	1.83000 +0.00	1.83	1.74	1.83	251
08 Mar 11	1.82900 +0.00	1.83	1.76	1.76	1,633
07 Mar 11	1.82900 +0.00	1.83	1.76	1.77	579
04 Mar 11	1.82900 +0.01	1.83	1.78	1.78	2,200
03 Mar 11	1.81900 -0.03	1.84	1.76	1.80	3,123
02 Mar 11	1.85000 +0.07	1.85	1.80	1.80	2,093
01 Mar 11	1.78000 -0.11	1.80	1.72	1.75	19,963
28 Feb 11	1.89000 -0.12	2.00	1.86	2.00	15,970
25 Feb 11	2.01000 -0.24	2.25	1.96	2.25	22,083
24 Feb 11	2.24900 +0.00	2.25	2.18	2.20	7,520
23 Feb 11	2.24900 +0.04	2.25	2.20	2.20	7,150
22 Feb 11	2.20500 +0.00	2.21	2.15	2.16	20,500
21 Feb 11	2.20000 +0.01	2.21	2.10	2.20	61,625
18 Feb 11	2.18900 -0.01	2.19	2.09	2.15	4,400
17 Feb 11	2.19900 -0.02	2.20	2.15	2.20	12,646
16 Feb 11	2.21600 -0.03	2.22	2.15	2.20	14,530
15 Feb 11	2.25000 +0.01	2.25	2.16	2.20	178,374
14 Feb 11	2.23900 -0.01	2.24	2.14	2.24	30,400
11 Feb 11	2.25000 +0.00	2.25	2.16	2.25	68,215
10 Feb 11	2.25000 +0.02	2.27	2.22	2.25	63,993
09 Feb 11	2.23000 +0.03	2.25	2.20	2.20	16,903
08 Feb 11	2.20000 +0.00	2.20	2.20	2.20	6,100
07 Feb 11	2.20000 +0.00	2.25	2.18	2.23	9,555
04 Feb 11	2.20000 +0.01	2.20	2.19	2.19	4,880
03 Feb 11	2.19000 -0.01	2.19	2.11	2.19	3,225
02 Feb 11	2.20000 +0.02	2.20	2.15	2.15	200
01 Feb 11	2.18000 -0.15	2.34	2.15	2.34	14,518
31 Jan 11	2.33000 +0.10	2.33	2.15	2.15	23,032
28 Jan 11	2.22900 +0.00	2.23	2.23	2.23	140
27 Jan 11	2.22900 +0.00	2.23	2.15	2.23	1,900
26 Jan 11	2.23000 +0.00	2.23	2.10	2.23	840
25 Jan 11	2.23000 -0.08	2.29	2.10	2.25	63,510
24 Jan 11	2.31000 +0.00	2.31	2.23	2.25	3,480
21 Jan 11	2.31000 +0.02	2.31	2.30	2.31	2,475
20 Jan 11	2.29000 +0.03	2.35	2.25	2.25	1,503
19 Jan 11	2.26000 +0.01	2.30	2.15	2.15	7,485
18 Jan 11	2.25000 -0.03	2.27	2.25	2.27	450
17 Jan 11	2.28000 -0.02	2.28	2.28	2.28	122
14 Jan 11	2.30000 +0.00	2.30	2.20	2.30	6,700
13 Jan 11	2.30000 +0.10	2.30	2.13	2.15	35,472
12 Jan 11	2.20000 +0.00	2.20	2.10	2.20	1,980
11 Jan 11	2.20000 -0.05	2.20	2.08	2.20	2,670
10 Jan 11	2.25000 +0.00	2.25	2.25	2.25	195
07 Jan 11	2.24800 +0.05	2.25	2.11	2.13	5,048
06 Jan 11	2.20000 -0.08	2.30	2.10	2.30	13,221
05 Jan 11	2.28000 +0.04	2.29	2.20	2.20	4,364
04 Jan 11	2.24000 -0.03	2.24	2.20	2.20	2,490
03 Jan 11	2.27000 -0.05	2.30	2.20	2.30	803
30 Dec 10	2.31900 +0.00	2.32	2.20	2.30	1,691
29 Dec 10	2.31900 +0.02	2.32	2.20	2.20	226
28 Dec 10	2.29900 -0.05	2.35	2.17	2.35	5,056
27 Dec 10	2.35000 +0.00	2.35	2.35	2.35	230
23 Dec 10	2.35400 -0.05	2.41	2.29	2.41	7,159
22 Dec 10	2.40000 +0.18	2.40	2.22	2.22	11,119
21 Dec 10	2.22000 -0.04	2.35	2.20	2.30	2,555
20 Dec 10	2.26000 +0.04	2.26	2.26	2.26	50
17 Dec 10	2.22000 -0.11	2.25	2.22	2.25	3,015
16 Dec 10	2.33200 +0.03	2.33	2.25	2.30	6,760
15 Dec 10	2.29800 -0.02	2.31	2.20	2.22	2,532
14 Dec 10	2.32300 -0.03	2.32	2.32	2.32	100
13 Dec 10	2.35000 +0.00	2.35	2.25	2.35	800
10 Dec 10	2.35000 -0.09	2.44	2.25	2.44	4,958
09 Dec 10	2.44200 -0.01	2.63	2.35	2.46	17,550
08 Dec 10	2.45000 +0.16	2.45	2.30	2.30	8,890
07 Dec 10	2.29000 +0.00	2.40	2.29	2.30	18,912
06 Dec 10	2.29000 +0.09	2.31	2.15	2.15	13,358
03 Dec 10	2.20000 +0.12	2.29	2.00	2.08	14,335
02 Dec 10	2.08000 +0.08	2.11	2.00	2.00	11,574
01 Dec 10	2.00000 +0.00	2.00	2.00	2.00	7,553
30 Nov 10	2.00000 +0.05	2.00	1.90	1.90	20,543
29 Nov 10	1.94600 +0.09	1.95	1.85	1.91	1,203
26 Nov 10	1.86000 -0.09	1.86	1.86	1.86	882
25 Nov 10	1.94700 +0.00	1.95	1.85	1.90	6,450
24 Nov 10	1.94700 +0.13	1.95	1.80	1.82	19,371
23 Nov 10	1.82000 -0.03	1.85	1.82	1.85	6,481
22 Nov 10	1.84900 +0.03	1.85	1.80	1.80	1,160
19 Nov 10	1.82000 -0.03	1.85	1.82	1.82	1,273
18 Nov 10	1.85000 +0.03	1.85	1.85	1.85	2,000
17 Nov 10	1.82000 +0.00	1.85	1.82	1.85	870
16 Nov 10	1.82000 +0.00	1.82	1.80	1.80	1,000
15 Nov 10	1.82000 -0.06	1.82	1.82	1.82	3,125
12 Nov 10	1.88000 +0.06	1.88	1.82	1.85	2,435
11 Nov 10	1.82000 -0.03	1.90	1.82	1.85	4,584
10 Nov 10	1.85000 -0.06	1.91	1.82	1.91	2,290
09 Nov 10	1.90800 +0.01	1.95	1.85	1.95	6,620
08 Nov 10	1.90000 -0.05	1.95	1.86	1.86	750
05 Nov 10	1.95000 -0.05	2.01	1.89	2.00	1,500
04 Nov 10	2.00300 +0.06	2.00	1.85	1.94	7,610
03 Nov 10	1.94000 +0.00	1.94	1.94	1.94	52
02 Nov 10	1.94000 +0.04	1.94	1.87	1.90	3,150
01 Nov 10	1.89900 +0.02	1.90	1.82	1.90	3,417
28 Oct 10	1.88000 +0.00	1.88	1.81	1.82	2,998
27 Oct 10	1.88000 +0.04	1.90	1.82	1.90	4,455
26 Oct 10	1.84000 -0.16	1.90	1.83	1.90	15,240
25 Oct 10	2.00000 +0.00	2.00	2.00	2.00	50
22 Oct 10	1.99900 +0.00	2.00	2.00	2.00	33
21 Oct 10	1.99900 +0.00	2.00	2.00	2.00	1,946
20 Oct 10	2.00000 +0.09	2.00	2.00	2.00	90
19 Oct 10	1.90900 -0.06	1.97	1.91	1.97	938
18 Oct 10	1.96900 +0.11	1.97	1.86	1.87	6,850
15 Oct 10	1.86000 -0.04	1.90	1.86	1.90	950
14 Oct 10	1.90000 -0.01	1.99	1.82	1.99	4,929
13 Oct 10	1.90800 -0.01	1.97	1.91	1.97	1,561
12 Oct 10	1.91900 +0.00	1.96	1.81	1.85	7,970
11 Oct 10	1.91500 +0.04	1.91	1.80	1.80	2,462
08 Oct 10	1.87000 -0.01	1.97	1.83	1.94	2,065
07 Oct 10	1.88400 -0.11	2.00	1.83	2.00	7,580
06 Oct 10	1.99500 +0.00	2.00	1.90	2.00	6,090
05 Oct 10	2.00000 +0.00	2.00	2.00	2.00	10
04 Oct 10	2.00000 -0.07	2.00	1.91	2.00	2,653
01 Oct 10	2.07000 +0.07	2.07	2.07	2.07	100
30 Sep 10	2.00000 +0.02	2.00	1.95	1.97	21,771
29 Sep 10	1.98000 -0.06	2.08	1.98	2.04	2,575
28 Sep 10	2.04300 +0.00	2.04	1.93	2.01	9,813
27 Sep 10	2.04000 -0.06	2.10	1.90	2.10	3,964
24 Sep 10	2.09800 +0.01	2.14	2.01	2.09	2,072
23 Sep 10	2.09000 +0.00	2.09	2.05	2.05	3,922
22 Sep 10	2.09000 -0.06	2.25	1.98	2.25	12,746
21 Sep 10	2.15000 -0.10	2.26	2.15	2.26	1,106
20 Sep 10	2.25000 +0.12	2.28	2.15	2.15	6,700
17 Sep 10	2.13000 -0.12	2.21	2.10	2.20	18,463
16 Sep 10	2.24900 -0.08	2.36	2.20	2.36	18,589
15 Sep 10	2.33100 -0.12	2.37	2.28	2.37	9,700
14 Sep 10	2.45000 -0.01	2.47	2.35	2.40	8,025
13 Sep 10	2.46000 -0.04	2.46	2.46	2.46	250
10 Sep 10	2.50000 +0.05	2.57	2.48	2.57	6,020
09 Sep 10	2.45200 -0.07	2.52	2.45	2.52	220
08 Sep 10	2.52000 +0.11	2.52	2.41	2.41	9,200
07 Sep 10	2.41000 -0.06	2.41	2.40	2.40	1,500
06 Sep 10	2.46800 -0.01	2.47	2.42	2.42	3,133
03 Sep 10	2.47800 +0.12	2.48	2.36	2.45	6,700
02 Sep 10	2.35600 +0.00	2.42	2.36	2.42	505
01 Sep 10	2.35500 +0.01	2.46	2.35	2.35	3,402
31 Aug 10	2.35000 -0.09	2.41	2.35	2.40	7,801
30 Aug 10	2.44000 -0.03	2.50	2.43	2.50	1,530
27 Aug 10	2.47000 -0.04	2.51	2.47	2.51	2,224
26 Aug 10	2.51000 -0.03	2.51	2.51	2.51	150
25 Aug 10	2.54000 -0.01	2.54	2.54	2.54	280
24 Aug 10	2.55000 +0.00	2.56	2.55	2.56	4,900
23 Aug 10	2.55000 -0.03	2.68	2.55	2.68	2,120
20 Aug 10	2.58000 -0.12	2.58	2.58	2.58	1,000
19 Aug 10	2.69800 +0.12	2.70	2.70	2.70	470
18 Aug 10	2.58000 -0.07	2.71	2.58	2.65	260
17 Aug 10	2.65000 -0.03	2.68	2.59	2.59	1,505
16 Aug 10	2.67700 -0.02	2.68	2.55	2.60	3,043
13 Aug 10	2.70000 +0.06	2.70	2.68	2.68	1,300
12 Aug 10	2.64500 +0.02	2.78	2.59	2.60	11,673
11 Aug 10	2.62500 -0.03	2.63	2.50	2.63	8,420
10 Aug 10	2.65000 -0.30	2.95	2.46	2.95	7,648
09 Aug 10	2.95000 -0.02	3.11	2.95	3.11	1,710
06 Aug 10	2.97000 +0.00	2.97	2.97	2.97	1,000
05 Aug 10	2.96700 -0.14	3.00	2.95	3.00	10,150
04 Aug 10	3.11000 +0.10	3.15	3.00	3.05	7,643
03 Aug 10	3.01000 +0.13	3.01	2.80	2.80	126
02 Aug 10	2.87500 -0.07	2.91	2.80	2.91	4,480
30 Jul 10	2.94900 +0.25	2.95	2.72	2.72	12,390
29 Jul 10	2.70000 +0.00	2.70	2.70	2.70	1,000
28 Jul 10	2.70000 -0.08	2.72	2.69	2.72	4,980
27 Jul 10	2.78300 +0.08	2.78	2.60	2.60	7,410
26 Jul 10	2.70000 +0.01	2.70	2.69	2.69	1,450
23 Jul 10	2.69500 +0.00	2.69	2.69	2.69	30
22 Jul 10	2.69500 +0.10	2.69	2.60	2.60	249
21 Jul 10	2.59300 -0.11	2.61	2.59	2.61	1,040
20 Jul 10	2.70000 +0.00	2.70	2.70	2.70	40
19 Jul 10	2.70000 +0.05	2.70	2.60	2.65	585
16 Jul 10	2.65000 -0.05	2.65	2.65	2.65	180
15 Jul 10	2.69900 +0.01	2.70	2.70	2.70	75
14 Jul 10	2.69000 -0.01	2.69	2.60	2.69	1,584
13 Jul 10	2.69900 +0.03	2.70	2.69	2.70	3,900
12 Jul 10	2.67200 +0.03	2.67	2.66	2.66	1,596
09 Jul 10	2.64600 +0.00	2.65	2.53	2.53	499
08 Jul 10	2.64100 +0.12	2.64	2.64	2.64	100
07 Jul 10	2.51700 -0.02	2.52	2.52	2.52	504
06 Jul 10	2.53500 -0.13	2.56	2.53	2.56	4,550
05 Jul 10	2.66500 -0.07	2.67	2.66	2.67	1,970
02 Jul 10	2.73500 +0.12	2.73	2.62	2.62	3,350
01 Jul 10	2.62000 -0.02	2.62	2.62	2.62	50
30 Jun 10	2.63900 +0.06	2.64	2.64	2.64	50
29 Jun 10	2.58000 -0.04	2.65	2.50	2.60	1,280
28 Jun 10	2.62100 +0.02	2.62	2.62	2.62	726
25 Jun 10	2.60100 -0.06	2.61	2.60	2.61	151
24 Jun 10	2.65700 +0.03	2.66	2.66	2.66	4
23 Jun 10	2.62800 +0.00	2.65	2.52	2.65	1,065
22 Jun 10	2.63300 +0.12	2.63	2.61	2.63	715
21 Jun 10	2.51100 +0.00	2.62	2.51	2.62	1,105
18 Jun 10	2.51000 +0.00	2.51	2.51	2.51	50
17 Jun 10	2.51000 -0.05	2.65	2.51	2.65	6,549
16 Jun 10	2.56000 +0.01	2.67	2.54	2.55	9,059
15 Jun 10	2.55000 +0.00	2.60	2.51	2.51	1,550
14 Jun 10	2.55000 +0.01	2.55	2.50	2.55	10,250
11 Jun 10	2.54400 +0.04	2.54	2.41	2.52	7,277
10 Jun 10	2.50000 -0.04	2.52	2.41	2.52	1,860
09 Jun 10	2.54000 +0.01	2.54	2.54	2.54	30
08 Jun 10	2.53300 -0.05	2.54	2.40	2.54	40,064
07 Jun 10	2.58000 -0.16	2.71	2.58	2.71	1,095
04 Jun 10	2.74000 +0.01	2.74	2.73	2.73	1,515
03 Jun 10	2.72900 +0.00	2.73	2.70	2.70	300
02 Jun 10	2.72900 -0.02	2.73	2.73	2.73	65
01 Jun 10	2.74500 +0.06	2.74	2.59	2.68	5,835
31 May 10	2.68000 -0.14	2.87	2.54	2.87	28,880
28 May 10	2.82000 -0.05	2.89	2.80	2.89	3,046
27 May 10	2.87000 +0.00	2.87	2.80	2.82	8,866
26 May 10	2.87000 -0.08	2.87	2.87	2.87	1,000
25 May 10	2.95000 +0.00	2.95	2.85	2.85	305
24 May 10	2.95000 +0.00	2.95	2.95	2.95	50
21 May 10	2.95000 -0.01	2.95	2.80	2.80	2,000
20 May 10	2.96000 -0.05	3.00	2.83	2.93	4,951
19 May 10	3.01000 -0.06	3.08	2.95	3.08	3,255
18 May 10	3.07000 +0.05	3.20	3.00	3.00	7,565
17 May 10	3.01800 +0.10	3.03	2.92	3.03	159
14 May 10	2.92000 -0.09	2.95	2.92	2.95	4,571
13 May 10	3.01000 +0.01	3.01	2.98	3.00	7,240
12 May 10	3.00000 -0.17	3.21	2.92	3.21	5,001
11 May 10	3.16800 +0.07	3.17	2.98	2.98	1,041
10 May 10	3.10000 +0.10	3.30	2.80	3.00	5,944
07 May 10	3.00000 -0.01	3.00	2.84	2.90	4,460
06 May 10	3.01000 -0.26	3.01	2.96	2.98	6,781
05 May 10	3.26800 -0.03	3.29	3.13	3.15	1,322
04 May 10	3.29900 +0.00	3.30	3.18	3.30	2,500
03 May 10	3.30000 -0.15	3.30	3.22	3.30	12,133
30 Apr 10	3.45000 +0.05	3.45	3.30	3.30	2,527
29 Apr 10	3.40000 -0.09	3.40	3.31	3.31	2,477
28 Apr 10	3.48700 -0.01	3.49	3.30	3.40	21,020
27 Apr 10	3.50000 +0.00	3.50	3.50	3.50	128
26 Apr 10	3.50000 +0.10	3.54	3.48	3.54	1,361
23 Apr 10	3.40000 -0.10	3.54	3.40	3.54	839
22 Apr 10	3.50000 +0.11	3.50	3.40	3.40	3,390
21 Apr 10	3.39100 -0.08	3.50	3.39	3.50	1,375
20 Apr 10	3.46900 +0.05	3.51	3.38	3.40	4,022
19 Apr 10	3.41500 -0.10	3.52	3.37	3.40	21,541
16 Apr 10	3.51800 -0.02	3.52	3.52	3.52	300
15 Apr 10	3.53900 +0.09	3.60	3.40	3.59	11,627
14 Apr 10	3.45100 -0.10	3.60	3.45	3.50	1,826
13 Apr 10	3.55000 +0.01	3.60	3.50	3.50	1,422
12 Apr 10	3.54000 -0.05	3.60	3.50	3.60	288
09 Apr 10	3.59000 +0.17	3.59	3.51	3.58	2,825
08 Apr 10	3.42100 -0.08	3.57	3.41	3.57	5,835
07 Apr 10	3.50000 -0.10	3.50	3.50	3.50	1,300
06 Apr 10	3.60000 +0.00	3.60	3.50	3.59	725
01 Apr 10	3.59900 +0.00	3.60	3.40	3.40	1,540
31 Mar 10	3.60000 +0.00	3.60	3.55	3.55	248
30 Mar 10	3.59900 +0.00	3.60	3.60	3.60	52
29 Mar 10	3.60000 +0.01	3.60	3.51	3.59	1,820
26 Mar 10	3.59000 +0.16	3.59	3.58	3.59	550
25 Mar 10	3.43100 -0.17	3.55	3.43	3.55	950
24 Mar 10	3.60000 +0.00	3.60	3.60	3.60	100
23 Mar 10	3.59900 +0.09	3.60	3.50	3.55	1,640
22 Mar 10	3.51000 +0.16	3.58	3.40	3.40	3,642
19 Mar 10	3.35200 -0.15	3.54	3.34	3.34	2,598
18 Mar 10	3.49900 -0.09	3.50	3.38	3.40	1,195
17 Mar 10	3.59000 +0.05	3.59	3.59	3.59	50
16 Mar 10	3.54000 -0.09	3.54	3.41	3.50	2,120
15 Mar 10	3.62800 +0.03	3.63	3.48	3.63	3,090
12 Mar 10	3.60000 -0.02	3.63	3.49	3.52	873
11 Mar 10	3.62000 +0.07	3.62	3.52	3.62	250
10 Mar 10	3.55100 -0.07	3.55	3.55	3.55	757
09 Mar 10	3.62600 +0.09	3.63	3.45	3.55	9,500
08 Mar 10	3.54100 -0.07	3.61	3.50	3.61	3,614
05 Mar 10	3.60900 +0.02	3.61	3.55	3.59	1,950
04 Mar 10	3.58900 -0.01	3.60	3.50	3.60	2,510
03 Mar 10	3.60000 +0.02	3.63	3.55	3.63	1,525
02 Mar 10	3.58000 -0.04	3.62	3.45	3.62	2,750
01 Mar 10	3.62000 +0.03	3.62	3.62	3.62	88
26 Feb 10	3.59000 +0.04	3.59	3.43	3.59	10,712
25 Feb 10	3.55000 +0.01	3.55	3.50	3.54	4,956
24 Feb 10	3.54400 +0.10	3.54	3.54	3.54	21
23 Feb 10	3.44900 -0.15	3.63	3.45	3.63	2,265
22 Feb 10	3.59900 -0.05	3.60	3.44	3.60	3,663
19 Feb 10	3.65000 -0.06	3.65	3.50	3.55	520
18 Feb 10	3.70600 +0.15	3.71	3.71	3.71	220
17 Feb 10	3.55900 +0.15	3.56	3.30	3.44	9,481
16 Feb 10	3.41000 -0.08	3.41	3.41	3.41	300
15 Feb 10	3.48900 -0.01	3.55	3.30	3.55	145
12 Feb 10	3.50000 -0.04	3.55	3.48	3.55	983
11 Feb 10	3.53900 +0.03	3.59	3.35	3.59	860
10 Feb 10	3.51000 -0.03	3.60	3.51	3.60	403
09 Feb 10	3.53700 +0.00	3.54	3.54	3.54	17
08 Feb 10	3.53800 +0.00	3.54	3.46	3.54	185
05 Feb 10	3.53500 +0.13	3.57	3.38	3.57	5,107
04 Feb 10	3.40000 -0.17	3.60	3.40	3.45	2,655
03 Feb 10	3.56900 -0.07	3.62	3.40	3.62	2,548
02 Feb 10	3.63700 +0.08	3.66	3.46	3.66	1,065
01 Feb 10	3.55900 -0.19	3.60	3.40	3.50	5,455
29 Jan 10	3.75000 +0.00	3.75	3.75	3.75	5
28 Jan 10	3.75000 +0.08	3.75	3.75	3.75	50
27 Jan 10	3.67000 +0.07	3.73	3.67	3.73	275
26 Jan 10	3.60000 -0.20	3.80	3.60	3.64	1,955
25 Jan 10	3.80000 -0.07	3.83	3.60	3.83	870
22 Jan 10	3.87000 +0.12	3.87	3.87	3.87	5
21 Jan 10	3.75000 -0.06	3.90	3.60	3.90	3,785
20 Jan 10	3.81000 -0.10	3.97	3.64	3.97	240
19 Jan 10	3.91000 +0.02	3.91	3.73	3.89	7,940
18 Jan 10	3.89000 +0.01	3.89	3.75	3.88	4,053
15 Jan 10	3.88000 +0.04	3.90	3.80	3.90	5,935
14 Jan 10	3.84000 +0.00	3.97	3.75	3.77	6,920
13 Jan 10	3.84000 +0.00	3.85	3.84	3.85	940
12 Jan 10	3.84000 -0.02	4.09	3.66	3.90	7,728
11 Jan 10	3.86000 +0.06	4.11	3.80	3.80	5,603
08 Jan 10	3.79900 +0.01	3.84	3.66	3.68	3,850
07 Jan 10	3.78900 -0.02	3.90	3.68	3.90	3,730
06 Jan 10	3.81000 +0.01	3.89	3.80	3.86	11,610
05 Jan 10	3.80000 +0.37	3.80	3.54	3.54	9,618
04 Jan 10	3.43000 +0.23	3.48	3.26	3.34	14,380
30 Dec 09	3.20000 +0.10	3.33	3.12	3.24	5,720
29 Dec 09	3.10000 -0.31	3.46	3.02	3.23	84,370
28 Dec 09	3.41000 +0.00	3.41	3.20	3.40	25,793