FUNDMANAGER.co.uk

Lundin Gold

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	85.91000 -5.11	88.24	84.76	87.77	580,981
21 Oct 26	91.02000 +0.75	91.25	89.32	91.00	372,000
20 Oct 26	90.27000 -0.98	93.18	88.87	89.59	434,882
19 Oct 26	91.25000 -2.81	94.08	91.16	93.70	331,857
16 Oct 26	94.06000 -2.04	97.67	92.18	95.12	528,054
15 Oct 26	96.10000 +4.92	96.34	92.40	92.80	539,478
14 Oct 26	91.18000 -4.55	94.18	89.82	93.50	704,025
13 Oct 26	95.73000 -0.09	97.50	93.49	95.96	656,071
09 Oct 26	95.82000 +9.11	95.88	89.67	89.80	958,847
08 Oct 26	86.71000 +1.70	87.96	84.51	84.91	599,106
07 Oct 26	85.01000 -1.63	86.30	83.74	84.02	518,962
06 Oct 26	86.64000 +0.55	87.00	84.91	86.42	815,832
05 Oct 26	86.09000 -1.89	87.84	85.50	87.64	608,744
02 Oct 26	87.98000 +1.29	88.88	86.42	87.97	495,131
01 Oct 26	86.69000 -0.55	87.89	86.13	87.33	619,055
30 Sep 26	87.24000 -0.52	88.59	86.91	87.34	515,542
29 Sep 26	87.76000 +1.83	88.08	86.54	86.88	381,515
28 Sep 26	85.93000 -5.66	88.29	85.88	87.17	461,215
25 Sep 26	91.59000 +0.55	91.82	89.64	91.30	400,982
24 Sep 26	91.04000 -0.62	91.05	88.60	90.53	262,200
23 Sep 26	91.66000 -3.80	92.79	90.49	92.79	378,600
22 Sep 26	95.46000 +3.08	95.52	92.01	92.30	538,800
21 Sep 26	92.38000 +0.63	92.57	90.70	92.28	344,727
18 Sep 26	91.75000 +0.47	93.25	89.69	91.29	1,453,269
17 Sep 26	91.28000 +1.00	93.78	90.63	92.93	423,828
16 Sep 26	90.28000 -0.87	92.90	89.50	92.73	530,516
15 Sep 26	91.15000 -0.91	92.39	90.20	92.39	404,576
14 Sep 26	92.06000 -0.94	93.03	89.36	90.58	464,700
11 Sep 26	93.00000 +0.25	94.88	92.93	94.88	592,910
10 Sep 26	92.75000 -3.82	93.45	90.97	92.12	386,320
09 Sep 26	96.57000 -1.04	100.20	93.99	98.70	796,603
08 Sep 26	97.61000 -2.27	99.51	97.18	98.73	547,900
04 Sep 26	99.88000 -1.70	100.88	98.72	99.16	543,900
03 Sep 26	101.58000 +4.11	102.07	99.91	100.00	534,400
02 Sep 26	97.47000 +4.05	98.72	95.56	95.58	494,200
01 Sep 26	93.42000 -5.29	97.92	93.36	95.29	730,500
31 Aug 26	98.71000 -1.57	99.98	97.13	99.38	602,300
28 Aug 26	100.28000 -3.95	104.96	98.76	104.00	392,600
27 Aug 26	104.23000 -1.04	106.38	103.68	105.05	542,700
26 Aug 26	105.27000 -1.73	106.90	103.51	104.73	596,779
25 Aug 26	107.00000 +2.22	107.36	102.60	102.74	680,854
24 Aug 26	104.78000 +3.98	104.90	102.01	103.04	672,339
21 Aug 26	100.80000 +1.75	102.03	99.75	100.90	566,464
20 Aug 26	99.05000 +1.85	99.17	95.92	95.95	445,113
19 Aug 26	97.20000 +10.21	97.75	91.63	91.75	735,547
18 Aug 26	86.99000 -3.81	89.66	86.87	89.22	415,294
17 Aug 26	90.80000 +0.40	92.14	90.25	90.97	452,644
14 Aug 26	90.40000 +0.09	91.66	90.07	90.71	191,161
13 Aug 26	90.31000 -1.74	90.80	88.78	90.58	490,558
12 Aug 26	92.05000 -0.44	94.83	91.80	94.83	354,415
11 Aug 26	92.49000 +0.89	93.32	91.94	92.21	634,333
10 Aug 26	91.60000 -0.43	91.96	88.95	91.19	493,390
07 Aug 26	92.03000 +5.33	93.00	90.05	90.49	699,448
06 Aug 26	86.70000 +0.20	86.86	85.11	85.77	597,961
05 Aug 26	86.50000 +4.90	87.17	85.22	85.89	1,046,675
04 Aug 26	81.60000 +3.11	83.30	80.13	80.47	1,046,677
31 Jul 26	78.49000 -4.66	81.94	78.37	81.58	704,873
30 Jul 26	83.15000 +0.61	84.25	80.42	84.25	827,576
29 Jul 26	82.54000 +1.44	83.91	78.56	80.29	502,394
28 Jul 26	81.10000 -0.17	81.78	79.64	80.82	500,082
27 Jul 26	81.27000 +1.89	81.60	78.03	80.58	452,059
24 Jul 26	79.38000 +0.36	80.67	78.89	79.77	422,332
23 Jul 26	79.02000 -2.88	80.11	77.80	79.64	441,893
22 Jul 26	81.90000 +2.80	84.45	81.22	81.22	620,229
21 Jul 26	79.10000 +2.23	79.89	77.94	78.89	461,083
20 Jul 26	76.87000 +0.05	78.11	75.92	76.30	432,748
17 Jul 26	76.82000 +1.56	78.52	73.96	74.15	920,986
16 Jul 26	75.26000 -0.76	75.40	74.02	74.62	324,848
15 Jul 26	76.02000 -0.90	77.60	75.50	76.97	454,850
14 Jul 26	76.92000 +0.23	79.56	76.86	78.37	395,797
13 Jul 26	76.69000 -1.54	77.39	75.47	76.82	378,337
10 Jul 26	78.23000 -2.42	80.42	78.17	79.77	285,254
09 Jul 26	80.65000 +3.92	81.10	78.27	78.43	732,440
08 Jul 26	76.73000 -3.30	79.35	75.17	77.99	594,227
07 Jul 26	80.03000 -1.76	81.96	79.02	80.83	664,004
06 Jul 26	81.79000 -1.60	82.96	80.40	82.75	668,727
03 Jul 26	83.39000 +2.58	83.48	82.45	82.75	169,444
02 Jul 26	80.81000 +4.30	81.77	78.57	78.86	542,836
30 Jun 26	76.51000 -0.27	77.17	74.61	76.75	678,758
29 Jun 26	76.78000 -0.27	77.17	75.00	76.36	354,786
26 Jun 26	77.05000 +0.65	79.21	76.62	77.00	545,765
25 Jun 26	76.40000 +1.65	77.67	74.97	76.82	489,261
24 Jun 26	74.75000 -1.64	75.85	73.51	73.62	725,207
23 Jun 26	76.39000 -4.22	78.19	75.86	77.22	360,314
22 Jun 26	80.61000 +2.12	82.76	79.78	80.00	570,191
19 Jun 26	78.49000 -1.97	79.55	77.77	78.76	877,050
18 Jun 26	80.46000 -0.71	84.87	79.54	82.04	670,065
17 Jun 26	81.17000 -3.82	86.98	80.91	84.95	818,416
16 Jun 26	84.99000 +3.16	86.05	82.77	83.15	732,759
15 Jun 26	81.83000 +5.02	84.63	80.25	82.23	680,800
12 Jun 26	76.81000 +0.82	78.43	74.65	77.12	857,136
11 Jun 26	75.99000 +2.90	76.80	73.20	73.20	932,315
10 Jun 26	73.09000 -3.21	73.90	71.51	72.01	770,657
09 Jun 26	76.30000 -2.04	79.50	73.51	78.60	917,493
08 Jun 26	78.34000 +0.33	79.35	77.39	78.40	1,122,672
05 Jun 26	78.01000 -6.85	83.00	77.55	83.00	639,778
04 Jun 26	84.86000 -1.83	86.42	83.46	85.92	520,720
03 Jun 26	86.69000 -2.99	88.89	86.31	88.29	2,374,181
02 Jun 26	89.68000 +1.21	90.62	87.43	89.80	486,917
01 Jun 26	88.47000 -3.58	90.27	86.71	89.41	627,600
29 May 26	92.05000 +5.84	92.19	86.22	87.05	2,330,110
28 May 26	86.21000 +2.18	87.05	83.21	84.39	687,672
27 May 26	84.03000 -4.28	87.85	83.98	86.48	371,500
26 May 26	88.31000 -0.12	88.56	85.94	86.52	476,502
25 May 26	88.43000 +3.18	88.54	87.12	87.22	95,423
22 May 26	85.25000 -1.81	87.09	85.07	87.09	551,675
21 May 26	87.06000 -0.56	88.95	85.00	86.04	615,415
20 May 26	87.62000 +2.02	88.36	85.78	86.17	640,862
19 May 26	85.60000 -1.16	86.30	83.73	86.30	883,715
15 May 26	86.76000 -7.69	90.74	86.52	90.27	631,328
14 May 26	94.45000 -2.19	96.40	92.90	96.30	322,242
13 May 26	96.64000 -0.35	97.05	94.35	95.90	481,548
12 May 26	96.99000 -0.70	98.54	93.64	96.31	546,964
11 May 26	97.69000 +1.70	99.24	95.48	96.57	699,860
08 May 26	95.99000 +3.59	98.22	93.79	93.91	468,528
07 May 26	92.40000 -2.27	100.14	91.76	100.10	886,815
06 May 26	94.67000 +7.38	95.54	91.28	91.70	696,293
05 May 26	87.29000 -0.48	89.68	87.21	89.49	458,165
04 May 26	87.77000 -2.57	89.76	87.32	89.03	563,030
01 May 26	90.34000 -0.95	91.61	89.15	90.95	388,728
30 Apr 26	91.29000 +1.24	94.52	90.53	93.05	539,563
29 Apr 26	90.05000 -5.03	94.49	89.90	93.47	1,010,223
28 Apr 26	95.08000 -4.13	97.99	94.83	97.99	801,248
27 Apr 26	99.21000 -2.39	101.03	98.21	100.97	337,480
24 Apr 26	101.60000 -0.75	103.20	101.14	102.33	296,476
23 Apr 26	102.35000 -3.71	105.55	99.56	104.63	430,865
22 Apr 26	106.06000 +2.14	107.38	105.05	107.02	307,955
21 Apr 26	103.92000 -11.26	113.81	103.75	113.61	513,299
20 Apr 26	115.18000 -2.25	116.62	113.30	116.62	350,751
17 Apr 26	117.43000 +5.17	118.00	113.63	113.80	428,754
16 Apr 26	112.26000 +0.63	113.05	110.64	111.77	217,490
15 Apr 26	111.63000 -4.71	115.40	110.42	115.40	375,929
14 Apr 26	116.34000 +0.17	118.28	114.45	117.39	381,449
13 Apr 26	116.17000 -2.15	117.59	114.19	116.53	392,034
10 Apr 26	118.32000 +5.54	118.59	114.92	115.01	460,836
09 Apr 26	112.78000 +0.11	115.02	111.00	113.07	382,873
08 Apr 26	112.67000 +2.71	116.35	111.35	115.47	680,472
07 Apr 26	109.96000 +0.25	110.39	105.88	109.60	385,470
06 Apr 26	109.71000 -1.70	111.52	109.00	109.91	336,615
02 Apr 26	111.41000 +1.41	113.31	104.36	104.85	563,377
01 Apr 26	110.00000 +3.69	113.98	107.86	109.00	649,808
31 Mar 26	106.31000 +7.15	107.25	102.17	102.17	730,334
30 Mar 26	99.16000 +1.05	101.06	97.86	99.38	456,644
27 Mar 26	98.11000 +3.37	99.95	94.91	95.73	429,024
26 Mar 26	94.74000 -5.18	100.24	94.45	96.19	620,251
25 Mar 26	99.92000 +2.91	102.06	98.79	101.88	382,040
24 Mar 26	97.01000 -0.13	97.50	94.49	95.73	723,825
23 Mar 26	97.14000 +2.18	100.17	93.95	94.00	757,423
20 Mar 26	94.96000 -3.18	98.24	92.82	98.00	2,271,771
19 Mar 26	98.14000 -5.14	98.78	93.06	96.35	672,575
18 Mar 26	103.28000 -6.34	105.81	102.90	104.85	542,284
17 Mar 26	109.62000 -0.33	113.61	109.20	110.09	481,743
16 Mar 26	109.95000 +5.71	111.32	103.89	104.24	776,600
13 Mar 26	104.24000 -6.17	110.16	103.51	109.33	664,000
12 Mar 26	110.41000 -3.29	113.45	108.38	113.45	591,300
11 Mar 26	113.70000 -5.51	116.93	110.69	116.93	618,400
10 Mar 26	119.21000 +3.45	121.30	116.45	116.71	599,800
09 Mar 26	115.76000 +1.14	115.93	108.13	111.94	615,000
06 Mar 26	114.62000 +2.28	115.68	110.14	110.50	798,300
05 Mar 26	112.34000 -8.15	118.08	110.48	118.08	821,200
04 Mar 26	120.49000 +4.50	120.77	117.44	119.14	574,100
03 Mar 26	115.99000 -9.87	120.46	113.12	117.40	692,200
02 Mar 26	125.86000 -2.71	130.98	122.38	129.83	565,100
27 Feb 26	128.57001 +3.68	129.30	124.69	125.00	941,000
26 Feb 26	124.89000 +2.89	124.97	120.15	121.14	733,900
25 Feb 26	122.00000 +3.03	127.99	119.52	120.75	762,800
24 Feb 26	118.97000 +2.97	119.45	112.19	113.08	629,200
23 Feb 26	116.00000 +7.84	116.50	110.02	110.02	639,400
20 Feb 26	108.16000 -0.84	110.70	104.84	108.67	849,300
19 Feb 26	109.00000 +1.60	109.42	105.69	106.47	342,700
18 Feb 26	107.40000 +1.78	107.67	105.51	107.50	489,000
17 Feb 26	105.62000 -3.97	106.39	102.66	105.87	411,500
13 Feb 26	109.59000 +8.18	110.01	103.77	103.77	539,000
12 Feb 26	101.41000 -7.86	108.81	101.36	108.05	619,600
11 Feb 26	109.27000 +0.30	112.62	108.60	110.85	918,100
10 Feb 26	108.97000 +1.14	109.23	104.99	107.78	612,500
09 Feb 26	107.83000 +2.98	107.93	104.14	106.02	451,000
06 Feb 26	104.85000 +4.35	104.93	101.75	102.91	548,300
05 Feb 26	100.50000 -5.29	104.09	99.60	101.57	632,100
04 Feb 26	105.79000 -1.60	109.70	100.83	109.70	760,300
03 Feb 26	107.39000 +2.81	110.67	104.25	110.67	844,600
02 Feb 26	104.58000 +2.50	107.36	102.82	103.21	1,132,000
30 Jan 26	102.08000 -16.46	112.85	100.72	111.56	1,058,600
29 Jan 26	118.54000 -3.03	125.75	116.89	124.66	860,200
28 Jan 26	121.57000 -1.40	124.36	120.21	122.35	726,500
27 Jan 26	122.97000 +4.74	122.98	116.81	119.94	741,700
26 Jan 26	118.23000 -2.69	125.66	118.03	123.98	766,400
23 Jan 26	120.92000 +1.75	121.52	116.02	117.99	560,300
22 Jan 26	119.17000 +3.64	119.39	113.38	114.97	620,100
21 Jan 26	115.53000 -5.47	123.90	114.31	123.62	984,600
20 Jan 26	121.00000 +0.04	122.89	119.66	122.00	575,600
19 Jan 26	120.96000 +4.99	121.06	118.71	118.73	321,700
16 Jan 26	115.97000 -4.00	119.46	114.77	118.74	439,800
15 Jan 26	119.97000 -1.18	121.09	118.50	119.70	401,800
14 Jan 26	121.15000 +0.70	124.13	118.31	123.98	484,900
13 Jan 26	120.45000 +2.47	124.04	119.05	119.42	773,000
12 Jan 26	117.98000 +1.40	119.55	117.59	117.59	710,500
09 Jan 26	116.58000 +0.85	116.64	114.29	116.00	463,200
08 Jan 26	115.73000 +1.13	115.76	111.45	113.00	386,700
07 Jan 26	114.60000 +1.36	115.08	110.79	110.97	509,500
06 Jan 26	113.24000 +1.06	113.99	110.70	112.67	564,800
05 Jan 26	112.18000 +0.33	116.69	112.13	114.42	472,600
02 Jan 26	111.85000 -2.17	117.00	108.06	116.01	509,600
31 Dec 25	114.02000 -1.67	116.57	113.34	116.00	195,900
30 Dec 25	115.69000 +1.23	118.41	115.69	116.60	401,300
29 Dec 25	114.46000 -4.32	116.50	112.59	114.73	593,200
24 Dec 25	118.78000 -1.22	120.33	116.78	118.68	115,200
23 Dec 25	120.00000 -0.46	120.93	117.38	120.93	435,600
22 Dec 25	120.46000 +6.77	121.92	117.64	117.99	1,301,900
19 Dec 25	113.69000 -1.16	116.53	113.50	114.80	2,121,200
18 Dec 25	114.85000 +1.51	115.90	112.75	113.68	551,700
17 Dec 25	113.34000 +0.14	115.17	111.57	115.17	617,900
16 Dec 25	113.20000 +2.20	114.34	110.59	110.63	796,100
15 Dec 25	111.00000 -0.41	112.07	108.89	111.66	798,600
12 Dec 25	111.41000 -0.24	113.09	108.65	113.09	605,400
11 Dec 25	111.65000 +2.57	113.14	108.52	108.78	507,100
10 Dec 25	109.08000 +1.51	109.82	104.39	107.25	733,800
09 Dec 25	107.57000 -2.04	108.70	102.70	106.60	996,800
08 Dec 25	109.61000 +1.45	110.96	106.71	107.68	700,000
05 Dec 25	108.16000 -2.91	111.57	106.77	111.55	444,500
04 Dec 25	111.07000 +0.43	112.25	109.79	110.09	504,300
03 Dec 25	110.64000 -1.51	113.99	109.79	113.51	522,900
02 Dec 25	112.15000 -2.95	114.56	108.19	114.24	1,097,100
01 Dec 25	115.10000 -2.67	119.76	114.63	119.22	533,300
28 Nov 25	117.77000 +0.42	119.61	117.00	119.00	367,500
27 Nov 25	117.35000 +0.19	117.97	116.43	117.50	71,400
26 Nov 25	117.16000 +4.23	118.14	114.18	114.18	486,000
25 Nov 25	112.93000 -2.49	115.57	111.73	115.22	1,310,200
24 Nov 25	115.42000 +7.66	115.48	107.77	108.45	1,697,300
21 Nov 25	107.76000 +3.58	109.70	102.82	103.69	570,400
20 Nov 25	104.18000 -9.58	114.82	104.08	113.83	1,068,500
19 Nov 25	113.76000 -0.66	118.75	113.18	116.78	703,700
18 Nov 25	114.42000 +1.31	117.00	112.38	113.52	636,600
17 Nov 25	113.11000 -0.79	115.42	111.78	112.87	801,000
14 Nov 25	113.90000 +1.47	115.55	107.16	109.18	958,000
13 Nov 25	112.43000 -2.29	117.26	111.86	115.90	1,129,300
12 Nov 25	114.72000 +5.21	116.07	109.05	110.49	1,055,500
11 Nov 25	109.51000 +0.78	110.10	106.54	109.76	879,300
10 Nov 25	108.73000 +7.00	109.64	104.57	105.38	1,136,100
07 Nov 25	101.73000 +1.85	104.51	97.42	101.22	1,223,000
06 Nov 25	99.88000 -1.28	102.83	99.84	101.33	970,600
05 Nov 25	101.16000 +6.01	102.31	97.38	97.44	1,173,600
04 Nov 25	95.15000 -1.31	96.57	93.44	93.50	1,259,900
03 Nov 25	96.46000 +1.11	97.90	94.61	95.29	1,116,800
31 Oct 25	95.35000 -0.96	97.05	94.55	97.01	795,800
30 Oct 25	96.31000 +2.50	96.61	94.14	94.15	760,900
29 Oct 25	93.81000 +1.13	96.75	93.64	95.78	1,292,800
28 Oct 25	92.68000 +0.93	93.56	89.04	89.31	932,200
27 Oct 25	91.75000 -4.02	93.32	88.61	93.00	1,300,500
24 Oct 25	95.77000 -2.24	99.00	95.63	97.49	850,700
23 Oct 25	98.01000 +1.67	99.41	96.71	97.95	1,026,800
22 Oct 25	96.34000 -1.81	97.56	91.52	93.17	1,478,700
21 Oct 25	98.15000 -17.00	106.34	94.74	105.92	2,515,700
20 Oct 25	115.15000 +8.15	116.20	106.93	108.26	1,498,300
17 Oct 25	107.00000 -1.74	108.28	101.73	107.35	1,991,900
16 Oct 25	108.74000 +6.77	109.00	102.32	103.79	1,445,800
15 Oct 25	101.97000 +1.86	104.18	99.83	102.15	1,150,100
14 Oct 25	100.11000 +7.05	101.39	96.32	96.32	1,149,700
10 Oct 25	93.06000 -1.29	95.00	92.05	95.00	813,300
09 Oct 25	94.35000 -2.82	99.18	93.20	99.01	1,041,400
08 Oct 25	97.17000 +4.83	97.32	94.79	94.79	922,600
07 Oct 25	92.34000 -2.58	94.87	91.18	94.87	1,053,300
06 Oct 25	94.92000 +3.64	96.84	92.24	92.50	1,368,800
03 Oct 25	91.28000 -0.03	92.60	88.91	92.23	973,600
02 Oct 25	91.31000 -0.19	93.10	85.94	92.00	1,709,700
01 Oct 25	91.50000 +1.33	92.67	90.92	90.92	749,000
30 Sep 25	90.17000 +0.77	91.54	88.90	89.60	1,192,700
29 Sep 25	89.40000 +0.60	90.83	88.97	90.80	776,100
26 Sep 25	88.80000 +1.77	89.71	86.41	87.78	819,700
25 Sep 25	87.03000 +1.61	87.19	85.33	85.47	726,700
24 Sep 25	85.42000 -4.54	90.51	85.42	89.92	1,138,900
23 Sep 25	89.96000 -1.23	92.00	89.57	91.47	884,200
22 Sep 25	91.19000 +3.98	91.89	87.97	88.96	1,053,000
19 Sep 25	87.21000 +2.95	87.67	84.24	84.66	9,257,800
18 Sep 25	84.26000 +0.40	84.62	82.85	83.40	914,000
17 Sep 25	83.86000 -1.08	85.31	82.58	83.93	1,010,700
16 Sep 25	84.94000 -2.77	88.06	84.52	88.06	1,276,700
15 Sep 25	87.71000 -0.43	88.78	87.08	88.37	946,200
12 Sep 25	88.14000 -4.08	92.71	88.07	92.25	963,300
11 Sep 25	92.22000 -1.66	94.00	91.49	94.00	879,900
10 Sep 25	93.88000 +0.21	94.84	91.75	93.78	813,600
09 Sep 25	93.67000 -0.71	97.31	92.80	95.07	1,839,500
08 Sep 25	94.38000 +0.58	97.67	94.22	95.52	1,234,600
05 Sep 25	93.80000 +2.45	95.09	93.34	94.01	688,300
04 Sep 25	91.35000 +1.12	92.31	89.05	89.32	682,500
03 Sep 25	90.23000 +1.63	91.36	88.94	89.41	833,400
02 Sep 25	88.60000 +4.15	88.61	84.78	87.02	1,260,800
29 Aug 25	84.45000 +1.07	84.81	82.03	83.37	742,800
28 Aug 25	83.38000 +0.85	84.27	82.60	83.01	475,600
27 Aug 25	82.53000 -1.65	84.19	81.70	83.55	409,200
26 Aug 25	84.18000 +3.68	84.30	81.33	81.49	1,127,800
25 Aug 25	80.50000 +0.96	80.93	79.16	79.25	343,100
22 Aug 25	79.54000 +0.54	80.37	77.85	78.32	569,800
21 Aug 25	79.00000 +1.17	79.66	78.17	79.17	505,000
20 Aug 25	77.83000 +1.80	78.01	76.52	77.23	634,900
19 Aug 25	76.03000 -4.41	80.19	75.90	80.19	572,800
18 Aug 25	80.44000 +0.93	81.26	79.63	80.76	405,400
15 Aug 25	79.51000 -0.55	80.25	77.92	80.04	626,800
14 Aug 25	80.06000 +1.43	80.15	77.99	78.23	564,600
13 Aug 25	78.63000 -1.06	80.65	78.27	80.00	627,000
12 Aug 25	79.69000 +2.24	80.03	77.95	78.34	678,900
11 Aug 25	77.45000 -1.46	78.19	74.94	76.93	806,800
08 Aug 25	78.91000 +4.83	83.78	76.28	78.04	1,915,800
07 Aug 25	74.08000 +1.28	75.35	72.14	73.09	979,400
06 Aug 25	72.80000 +3.68	72.80	69.57	69.83	1,194,300
05 Aug 25	69.12000 +4.14	69.33	66.72	67.18	1,029,200
01 Aug 25	64.98000 +0.85	66.41	64.57	65.79	687,700
31 Jul 25	64.13000 +0.85	64.31	62.70	63.72	619,300
30 Jul 25	63.28000 -2.26	65.22	62.84	65.01	453,000
29 Jul 25	65.54000 +1.84	65.56	63.80	63.84	585,900
28 Jul 25	63.70000 -1.12	64.17	62.55	64.17	403,700
25 Jul 25	64.82000 +1.04	64.85	62.97	62.97	519,400
24 Jul 25	63.78000 -0.80	64.28	63.23	63.67	496,800
23 Jul 25	64.58000 -1.50	65.48	64.04	65.08	532,300
22 Jul 25	66.08000 +0.78	66.28	64.64	65.84	707,800
21 Jul 25	65.30000 +1.22	66.68	64.78	65.17	857,400
18 Jul 25	64.08000 -0.10	65.02	64.00	64.58	690,900
17 Jul 25	64.18000 -1.17	64.57	63.51	64.18	1,102,900
16 Jul 25	65.35000 -2.22	68.28	64.38	66.67	1,244,900
15 Jul 25	67.57000 -1.31	68.41	66.31	68.41	1,358,900
14 Jul 25	68.88000 -1.20	70.56	68.84	70.08	603,800
11 Jul 25	70.08000 +0.57	71.44	69.84	71.21	947,500
10 Jul 25	69.51000 -2.14	72.54	68.35	72.07	993,100
09 Jul 25	71.65000 +1.67	72.16	69.45	69.90	621,800
08 Jul 25	69.98000 -3.20	74.01	68.69	73.11	1,020,300
07 Jul 25	73.18000 +0.73	74.18	71.15	72.00	790,700
04 Jul 25	72.45000 +0.59	74.00	72.31	72.64	150,500
03 Jul 25	71.86000 +0.28	72.12	70.90	70.90	402,600
02 Jul 25	71.58000 -0.32	72.40	70.76	71.88	938,700
30 Jun 25	71.90000 +4.39	71.90	67.51	68.41	1,023,000
27 Jun 25	67.51000 -5.81	70.98	66.74	70.92	1,274,000
26 Jun 25	73.32000 +0.50	73.54	71.98	72.70	777,700
25 Jun 25	72.82000 +2.07	73.44	70.72	70.72	589,400
24 Jun 25	70.75000 -2.42	71.37	68.24	70.42	817,600
23 Jun 25	73.17000 +0.44	75.19	72.99	73.02	598,000
20 Jun 25	72.73000 +0.51	73.12	71.36	72.24	1,177,300
19 Jun 25	72.22000 -1.35	73.30	71.39	73.21	238,300
18 Jun 25	73.57000 +0.11	74.78	73.24	74.00	744,900
17 Jun 25	73.46000 +1.43	73.54	72.06	72.68	762,400
16 Jun 25	72.03000 -1.84	73.86	71.53	73.01	851,300
13 Jun 25	73.87000 +0.88	74.99	71.78	74.68	983,900
12 Jun 25	72.99000 +4.40	74.10	69.99	70.00	1,090,000
11 Jun 25	68.59000 +1.58	68.65	67.04	67.73	933,100
10 Jun 25	67.01000 -1.41	68.27	65.88	68.02	1,135,000
09 Jun 25	68.42000 -3.45	71.68	68.36	71.04	1,627,700
06 Jun 25	71.87000 +0.79	74.91	71.20	71.74	2,414,400
05 Jun 25	71.08000 +2.58	71.19	69.26	69.65	1,066,500
04 Jun 25	68.50000 -0.76	71.13	68.08	69.76	631,800
03 Jun 25	69.26000 +0.66	69.69	68.15	68.48	580,300
02 Jun 25	68.60000 +2.29	69.39	66.50	66.50	849,700
30 May 25	66.31000 +1.62	66.75	64.92	65.09	8,521,300
29 May 25	64.69000 -0.28	66.44	64.68	65.33	710,100
28 May 25	64.97000 +1.28	65.13	63.75	64.18	541,600
27 May 25	63.69000 -0.49	65.01	63.32	64.68	365,900
26 May 25	64.18000 +0.55	64.42	62.87	62.91	174,300
23 May 25	63.63000 +2.03	64.36	62.22	63.72	513,900
22 May 25	61.60000 -1.12	63.06	61.46	62.00	505,500
21 May 25	62.72000 +2.49	63.21	61.24	61.48	1,143,200
20 May 25	60.23000 +3.62	60.43	58.17	58.98	1,275,300
16 May 25	56.61000 +0.17	56.97	54.03	54.83	503,900
15 May 25	56.44000 +1.22	57.20	55.40	55.98	796,400
14 May 25	55.22000 -2.62	57.26	54.45	55.53	755,400
13 May 25	57.84000 +1.95	58.13	55.50	55.88	925,900
12 May 25	55.89000 -11.90	61.74	55.34	61.01	1,255,900
09 May 25	67.79000 +8.40	67.80	61.85	65.00	981,500
08 May 25	59.39000 -1.16	60.71	58.55	60.25	643,800
07 May 25	60.55000 -1.15	60.98	59.65	59.83	488,300
06 May 25	61.70000 +5.35	61.72	57.82	57.82	599,200
05 May 25	56.35000 +1.68	57.03	55.46	56.92	420,000
02 May 25	54.67000 -0.26	56.17	54.05	55.51	438,600
01 May 25	54.93000 -1.30	55.26	52.23	55.26	799,600
30 Apr 25	56.23000 +0.08	56.63	55.40	55.81	583,400
29 Apr 25	56.15000 +0.21	57.21	55.74	55.80	473,200
28 Apr 25	55.94000 -2.20	57.94	54.53	57.90	767,400
25 Apr 25	58.14000 +1.06	58.55	55.15	55.72	741,400
24 Apr 25	57.08000 +0.23	58.13	56.78	57.53	698,400
23 Apr 25	56.85000 -1.63	57.28	54.38	56.56	1,214,600
22 Apr 25	58.48000 -0.47	60.35	58.46	59.70	820,800
21 Apr 25	58.95000 +0.83	60.31	57.97	59.80	548,500
17 Apr 25	58.12000 +1.22	58.41	56.33	57.29	698,700
16 Apr 25	56.90000 +3.03	57.10	54.89	55.55	933,400
15 Apr 25	53.87000 +2.01	53.99	51.96	52.00	891,400
14 Apr 25	51.86000 +3.01	52.58	48.90	48.90	643,900
11 Apr 25	48.85000 +0.84	50.95	48.63	49.93	739,200
10 Apr 25	48.01000 +2.16	48.80	46.48	47.05	590,100
09 Apr 25	45.85000 +2.62	46.44	44.17	44.17	585,400
08 Apr 25	43.23000 +0.21	44.89	42.81	44.17	614,000
07 Apr 25	43.02000 +1.27	43.77	40.71	41.75	523,000
04 Apr 25	41.75000 -3.61	44.23	40.88	43.81	597,200
03 Apr 25	45.36000 +1.23	45.52	42.15	42.36	523,800
02 Apr 25	44.13000 -0.40	45.04	43.62	44.77	350,000
01 Apr 25	44.53000 -0.03	45.30	44.32	44.81	361,300
31 Mar 25	44.56000 +1.07	44.69	43.22	43.91	345,400
28 Mar 25	43.49000 -0.03	44.63	43.42	44.10	299,600
27 Mar 25	43.52000 +0.69	43.71	42.75	43.09	382,200
26 Mar 25	42.83000 -0.46	43.44	42.79	43.22	239,900
25 Mar 25	43.29000 -0.09	44.36	43.20	44.10	283,000
24 Mar 25	43.38000 -0.22	44.19	43.26	43.81	472,300
21 Mar 25	43.60000 +0.92	43.64	42.07	42.31	950,700
20 Mar 25	42.68000 -1.49	43.47	42.21	42.67	380,500
19 Mar 25	44.17000 +0.04	44.24	43.27	43.96	293,100
18 Mar 25	44.13000 +1.21	44.90	43.80	44.23	528,900
17 Mar 25	42.92000 -1.35	44.12	42.56	43.96	522,900
14 Mar 25	44.27000 +0.80	45.82	43.98	44.48	738,400
13 Mar 25	43.47000 +1.33	43.94	42.00	42.60	537,600
12 Mar 25	42.14000 +0.42	42.65	41.43	41.43	395,300
11 Mar 25	41.72000 +1.49	42.40	40.23	40.26	621,900
10 Mar 25	40.23000 -3.27	43.50	39.34	43.50	736,400
07 Mar 25	43.50000 +2.52	43.69	40.76	40.92	826,300
06 Mar 25	40.98000 +0.10	41.23	40.17	40.81	451,800
05 Mar 25	40.88000 +2.27	41.00	38.49	38.73	379,000
04 Mar 25	38.61000 -0.33	39.10	37.86	38.90	554,400
03 Mar 25	38.94000 -0.92	40.48	38.61	40.02	442,300
28 Feb 25	39.86000 -0.36	41.05	39.59	40.18	789,700
27 Feb 25	40.22000 -1.46	41.74	40.01	41.74	444,300
26 Feb 25	41.68000 +0.92	41.74	39.97	40.68	434,400
25 Feb 25	40.76000 -0.45	41.49	39.64	40.58	455,000
24 Feb 25	41.21000 +1.54	41.23	38.41	38.41	569,600
21 Feb 25	39.67000 +1.30	40.69	39.30	39.39	934,500
20 Feb 25	38.37000 +0.71	38.52	37.54	37.85	419,400
19 Feb 25	37.66000 -0.44	38.71	37.49	38.30	377,100
18 Feb 25	38.10000 +0.79	38.48	37.68	37.90	451,400
14 Feb 25	37.31000 -0.75	38.72	37.03	38.35	570,200
13 Feb 25	38.06000 -0.30	38.64	37.74	38.00	460,800
12 Feb 25	38.36000 -0.84	39.72	38.25	39.12	490,400
11 Feb 25	39.20000 -1.68	41.07	39.15	40.86	402,200
10 Feb 25	40.88000 +0.99	41.28	40.33	40.97	395,000
07 Feb 25	39.89000 +0.01	40.48	39.36	40.24	283,600
06 Feb 25	39.88000 +0.35	40.00	39.05	39.64	341,000
05 Feb 25	39.53000 +1.89	39.73	38.16	38.18	444,000
04 Feb 25	37.64000 +0.89	38.00	37.21	37.71	288,800
03 Feb 25	36.75000 +0.75	37.36	36.30	36.44	354,300
31 Jan 25	36.00000 -0.44	36.66	35.86	36.50	294,100
30 Jan 25	36.44000 +2.05	36.64	34.72	34.92	344,900
29 Jan 25	34.39000 -0.27	35.11	34.07	34.57	192,100
28 Jan 25	34.66000 +0.00	34.84	34.29	34.69	154,400
27 Jan 25	34.66000 -0.80	34.92	34.25	34.92	231,800
24 Jan 25	35.46000 +0.63	35.51	35.06	35.29	251,700
23 Jan 25	34.83000 -0.47	35.16	34.42	34.91	274,300
22 Jan 25	35.30000 +0.31	36.16	35.14	35.48	466,700
21 Jan 25	34.99000 +0.39	35.53	34.60	34.89	244,100
20 Jan 25	34.60000 +0.07	34.67	34.09	34.32	108,100
17 Jan 25	34.53000 +0.48	34.62	33.80	33.95	212,900
16 Jan 25	34.05000 +0.16	34.77	33.99	34.25	223,000
15 Jan 25	33.89000 -0.41	34.82	33.34	34.67	302,800
14 Jan 25	34.30000 +0.39	35.09	33.73	33.91	344,700
13 Jan 25	33.91000 +0.07	34.46	33.19	33.25	501,000
10 Jan 25	33.84000 +0.97	34.25	32.83	33.55	448,100
09 Jan 25	32.87000 +1.83	33.23	32.30	32.65	297,600
08 Jan 25	31.04000 +0.40	31.16	30.62	30.64	405,700
07 Jan 25	30.64000 +0.02	31.08	30.25	30.83	426,200
06 Jan 25	30.62000 -1.35	32.50	30.48	32.50	229,500
03 Jan 25	31.97000 +0.05	32.12	31.58	31.98	178,700
02 Jan 25	31.92000 +1.26	32.07	31.17	31.17	193,400
31 Dec 24	30.66000 +0.19	30.94	30.04	30.32	234,900
30 Dec 24	30.47000 -0.53	30.88	30.19	30.74	141,200
27 Dec 24	31.00000 -0.12	31.10	30.31	30.93	171,500
24 Dec 24	31.12000 -0.31	31.51	31.00	31.12	54,300
23 Dec 24	31.43000 +0.24	31.46	30.67	31.01	185,200
20 Dec 24	31.19000 +0.29	31.45	30.69	30.81	938,400
19 Dec 24	30.90000 -0.07	31.42	30.59	31.00	376,500
18 Dec 24	30.97000 -0.53	32.05	30.70	31.32	461,900
17 Dec 24	31.50000 -0.21	31.75	31.00	31.29	368,700
16 Dec 24	31.71000 +0.33	31.88	31.25	31.36	293,700
13 Dec 24	31.38000 -0.54	31.98	30.80	31.59	428,800
12 Dec 24	31.92000 -1.07	32.48	31.66	32.35	319,800
11 Dec 24	32.99000 -0.76	33.75	32.64	33.70	705,000
10 Dec 24	33.75000 -1.71	34.77	33.51	34.60	730,600
09 Dec 24	35.46000 +0.82	35.84	35.25	35.50	320,600
06 Dec 24	34.64000 -0.11	35.11	34.33	34.65	217,300
05 Dec 24	34.75000 -0.25	35.13	34.73	34.76	279,300
04 Dec 24	35.00000 +0.95	35.10	33.73	34.05	355,500
03 Dec 24	34.05000 +0.89	34.25	33.21	33.21	235,400
02 Dec 24	33.16000 +0.60	33.22	32.46	32.60	425,200
29 Nov 24	32.56000 +0.08	32.97	32.25	32.65	164,900
28 Nov 24	32.48000 -0.19	32.87	32.25	32.86	56,900
27 Nov 24	32.67000 +0.43	32.81	32.05	32.29	230,600
26 Nov 24	32.24000 +0.46	32.35	31.59	31.63	308,300
25 Nov 24	31.78000 -1.52	32.64	30.97	32.37	631,400
22 Nov 24	33.30000 +0.42	33.41	32.64	33.17	196,500
21 Nov 24	32.88000 +0.56	32.98	32.19	32.39	316,600
20 Nov 24	32.32000 +0.47	32.35	31.34	32.19	186,500
19 Nov 24	31.85000 +0.59	32.02	31.01	31.89	294,100
18 Nov 24	31.26000 +1.21	31.72	30.75	30.80	243,700
15 Nov 24	30.05000 +0.16	30.46	29.88	29.97	321,700
14 Nov 24	29.89000 -0.50	30.12	29.42	29.83	306,500
13 Nov 24	30.39000 -0.08	31.41	30.35	30.61	374,300
12 Nov 24	30.47000 -0.34	30.70	29.82	30.47	433,100
11 Nov 24	30.81000 -1.86	31.91	30.48	31.64	314,800
08 Nov 24	32.67000 +0.76	32.80	31.64	32.75	308,100
07 Nov 24	31.91000 +0.63	32.05	31.11	31.20	449,000
06 Nov 24	31.28000 -1.92	31.54	29.60	30.00	513,400
05 Nov 24	33.20000 +0.42	33.54	32.73	33.04	297,500
04 Nov 24	32.78000 -0.58	33.54	32.62	33.19	300,900
01 Nov 24	33.36000 -0.31	33.92	33.22	33.68	181,700
31 Oct 24	33.67000 -0.50	33.88	33.13	33.72	233,700
30 Oct 24	34.17000 -0.11	34.37	33.52	34.37	157,200
29 Oct 24	34.28000 +0.83	34.38	33.16	33.33	249,700
28 Oct 24	33.45000 -0.74	34.24	33.32	34.24	227,600
25 Oct 24	34.19000 -0.48	34.50	34.03	34.46	263,800
24 Oct 24	34.67000 +0.07	34.90	33.64	34.86	306,900
23 Oct 24	34.60000 -0.32	34.89	34.39	34.78	209,100
22 Oct 24	34.92000 -0.05	35.23	34.50	35.07	287,500
21 Oct 24	34.97000 +0.24	35.89	34.81	35.74	331,700
18 Oct 24	34.73000 +1.57	35.19	33.45	33.58	313,700
17 Oct 24	33.16000 +0.32	33.37	32.96	33.10	307,600
16 Oct 24	32.84000 -0.27	33.76	32.82	33.47	301,500
15 Oct 24	33.11000 +0.44	33.35	32.65	32.67	250,500
11 Oct 24	32.67000 -0.06	33.34	32.45	33.19	317,900
10 Oct 24	32.73000 +1.16	32.85	31.78	31.97	433,700
09 Oct 24	31.57000 +0.14	31.65	30.83	31.28	302,200
08 Oct 24	31.43000 +0.53	31.45	30.65	30.77	333,000
07 Oct 24	30.90000 -0.27	31.22	30.58	31.09	262,600
04 Oct 24	31.17000 +0.47	31.72	30.61	30.61	512,200
03 Oct 24	30.70000 +1.11	30.82	29.41	29.44	398,500
02 Oct 24	29.59000 +0.04	29.87	29.19	29.49	287,800
01 Oct 24	29.55000 +0.30	29.57	29.08	29.44	308,600
30 Sep 24	29.25000 +0.07	29.26	28.64	29.02	304,000
27 Sep 24	29.18000 -0.75	29.97	29.04	29.96	292,800
26 Sep 24	29.93000 +0.22	30.32	29.60	29.85	361,100
25 Sep 24	29.71000 +0.30	30.16	29.52	29.56	267,200
24 Sep 24	29.41000 -0.06	29.81	29.37	29.63	347,300
23 Sep 24	29.47000 -0.54	30.64	29.47	29.90	1,292,100
20 Sep 24	30.01000 +1.04	30.15	29.12	29.12	947,400
19 Sep 24	28.97000 +0.45	29.16	28.43	29.16	407,400
18 Sep 24	28.52000 -0.76	29.66	28.44	29.41	420,700
17 Sep 24	29.28000 -0.15	29.70	29.19	29.30	246,100
16 Sep 24	29.43000 +0.00	29.73	28.60	29.49	427,800
13 Sep 24	29.43000 +0.64	29.71	29.07	29.21	291,600
12 Sep 24	28.79000 +0.59	29.03	28.50	28.57	641,800
11 Sep 24	28.20000 +0.81	28.30	26.90	27.20	342,100
10 Sep 24	27.39000 +0.52	27.39	26.51	26.75	276,800
09 Sep 24	26.87000 +1.01	27.16	26.07	26.08	375,900
06 Sep 24	25.86000 -1.04	26.96	25.84	26.94	255,900
05 Sep 24	26.90000 +0.82	27.11	26.22	26.59	338,300
04 Sep 24	26.08000 -0.34	26.23	25.76	26.04	271,600
03 Sep 24	26.42000 -0.65	27.11	25.79	27.11	291,400
30 Aug 24	27.07000 -0.14	27.23	26.52	27.16	463,100
29 Aug 24	27.21000 +0.43	27.44	26.51	27.44	181,100
28 Aug 24	26.78000 -0.65	27.05	26.53	27.04	274,400
27 Aug 24	27.43000 -0.13	27.52	27.00	27.01	224,600
26 Aug 24	27.56000 -0.09	28.03	27.12	28.03	161,100
23 Aug 24	27.65000 +0.22	27.85	27.10	27.21	178,600
22 Aug 24	27.43000 -0.68	27.98	26.98	27.75	809,500
21 Aug 24	28.11000 +0.56	28.26	27.46	27.61	336,600
20 Aug 24	27.55000 +0.46	27.67	27.13	27.40	306,500
19 Aug 24	27.09000 +1.12	27.24	25.82	25.82	343,100
16 Aug 24	25.97000 +0.96	26.02	25.24	25.31	328,900
15 Aug 24	25.01000 -0.18	25.34	24.70	25.27	223,800
14 Aug 24	25.19000 +0.32	25.39	24.72	25.03	347,500
13 Aug 24	24.87000 +0.62	25.08	24.26	24.31	219,100
12 Aug 24	24.25000 +1.22	24.62	23.71	23.75	238,900
09 Aug 24	23.03000 +1.04	24.01	22.76	23.95	279,100
08 Aug 24	21.99000 +0.22	22.21	21.87	22.06	175,400
07 Aug 24	21.77000 -0.65	22.87	21.51	22.78	165,500
06 Aug 24	22.42000 -1.55	23.09	22.24	23.04	429,000
02 Aug 24	23.97000 +0.23	24.66	23.57	24.15	503,800
01 Aug 24	23.74000 -0.16	24.24	23.33	24.24	188,700
31 Jul 24	23.90000 +1.11	23.95	23.23	23.27	255,900
30 Jul 24	22.79000 +0.04	22.91	22.36	22.81	137,400
29 Jul 24	22.75000 +0.32	22.75	22.14	22.51	59,000
26 Jul 24	22.43000 +0.24	22.65	22.28	22.42	89,400
25 Jul 24	22.19000 -0.46	22.39	21.94	22.21	156,700
24 Jul 24	22.65000 -0.40	23.37	22.64	23.25	177,800
23 Jul 24	23.05000 +0.03	23.46	22.75	23.10	135,500
22 Jul 24	23.02000 -0.30	23.32	22.95	23.27	220,900
19 Jul 24	23.32000 -0.51	23.71	23.11	23.13	135,900
18 Jul 24	23.83000 +0.42	23.83	23.33	23.48	224,900
17 Jul 24	23.41000 -0.05	23.67	22.94	23.53	276,200
16 Jul 24	23.46000 +0.35	23.74	23.02	23.31	187,100
15 Jul 24	23.11000 -0.35	23.64	22.99	23.49	189,700
12 Jul 24	23.46000 +0.27	23.61	22.95	22.96	256,600
11 Jul 24	23.19000 +0.64	23.34	22.67	23.00	224,100
10 Jul 24	22.55000 +0.55	22.66	22.18	22.25	261,200
09 Jul 24	22.00000 +0.09	22.17	21.81	22.02	290,000
08 Jul 24	21.91000 +1.10	21.94	21.16	21.26	379,300
05 Jul 24	20.81000 +0.33	21.41	20.53	20.53	241,300
04 Jul 24	20.48000 +0.13	20.53	20.40	20.40	33,400
03 Jul 24	20.35000 +0.42	20.64	20.10	20.18	164,300
02 Jul 24	19.93000 -0.28	20.27	19.48	20.17	449,900
28 Jun 24	20.21000 -0.02	20.45	19.95	20.33	154,300
27 Jun 24	20.23000 +0.24	20.43	20.08	20.13	89,900
26 Jun 24	19.99000 +0.13	20.04	19.65	19.68	190,100
25 Jun 24	19.86000 -0.47	20.22	19.85	20.22	76,500
24 Jun 24	20.33000 +0.25	20.41	20.06	20.09	189,900
21 Jun 24	20.08000 +0.05	20.32	19.75	20.00	535,500
20 Jun 24	20.03000 +0.50	20.14	19.62	19.62	152,500
19 Jun 24	19.53000 +0.03	19.58	19.28	19.46	62,500
18 Jun 24	19.50000 +0.35	19.60	19.02	19.07	201,100
17 Jun 24	19.15000 +0.27	19.28	18.84	18.88	215,600
14 Jun 24	18.88000 +0.18	18.96	18.73	18.82	337,900
13 Jun 24	18.70000 -0.49	19.17	18.48	19.05	190,500
12 Jun 24	19.19000 +0.03	19.63	19.11	19.58	132,200
11 Jun 24	19.16000 -0.37	19.37	19.05	19.37	144,400
10 Jun 24	19.53000 +0.33	19.56	19.00	19.08	108,000
07 Jun 24	19.20000 -1.25	20.00	19.11	19.87	244,800
06 Jun 24	20.45000 +0.60	20.58	19.88	19.88	142,800
05 Jun 24	19.85000 +0.28	19.99	19.58	19.67	128,000
04 Jun 24	19.57000 -0.53	19.91	19.30	19.91	243,900
03 Jun 24	20.10000 -0.03	20.26	19.82	20.21	231,300
31 May 24	20.13000 -0.14	20.67	19.97	20.58	319,900
30 May 24	20.27000 +0.09	20.42	20.10	20.10	167,000
29 May 24	20.18000 -0.27	20.45	19.99	20.23	174,200
28 May 24	20.45000 +0.31	20.56	20.20	20.20	143,500
27 May 24	20.14000 +0.45	20.22	19.86	19.86	41,800
24 May 24	19.69000 +0.23	19.95	19.54	19.67	821,700
23 May 24	19.46000 -0.56	20.01	19.36	19.90	227,600
22 May 24	20.02000 -0.50	20.43	19.97	20.31	246,900
21 May 24	20.52000 +0.45	20.82	20.26	20.50	307,300
17 May 24	20.07000 +0.14	20.25	19.86	20.15	310,200
16 May 24	19.93000 -0.27	20.21	19.77	20.05	115,100
15 May 24	20.20000 +0.21	20.26	19.57	20.05	203,100
14 May 24	19.99000 +0.46	20.00	19.64	19.74	150,500
13 May 24	19.53000 -0.76	20.14	19.40	20.10	269,100
10 May 24	20.29000 +0.46	20.36	19.81	19.94	425,400
09 May 24	19.83000 +0.83	19.99	18.14	18.73	390,000
08 May 24	19.00000 +0.13	19.06	18.66	18.72	250,700
07 May 24	18.87000 +0.10	19.22	18.59	18.68	165,700
06 May 24	18.77000 +0.33	18.97	18.70	18.77	231,100
03 May 24	18.44000 -0.12	18.64	18.30	18.64	135,700
02 May 24	18.56000 -0.23	18.89	18.47	18.64	137,300
01 May 24	18.79000 +0.08	19.24	18.58	18.80	179,700
30 Apr 24	18.71000 -0.78	19.27	18.65	19.17	155,400
29 Apr 24	19.49000 +0.10	19.60	19.17	19.47	176,700
26 Apr 24	19.39000 +0.04	19.58	19.17	19.49	220,900
25 Apr 24	19.35000 +0.48	19.54	18.70	18.92	316,300
24 Apr 24	18.87000 -0.13	19.19	18.78	19.00	146,500
23 Apr 24	19.00000 +0.09	19.21	18.73	18.73	209,300
22 Apr 24	18.91000 -1.27	19.71	18.88	19.39	215,900
19 Apr 24	20.18000 +0.43	20.36	19.53	19.59	348,200
18 Apr 24	19.75000 +0.60	19.77	19.20	19.31	239,700
17 Apr 24	19.15000 +0.25	19.41	18.90	18.98	233,100
16 Apr 24	18.90000 +0.48	19.15	18.14	18.20	396,200
15 Apr 24	18.42000 -0.02	18.64	18.08	18.64	395,100
12 Apr 24	18.44000 -0.34	19.53	18.37	19.38	578,300
11 Apr 24	18.78000 -0.09	18.99	18.56	18.98	417,100
10 Apr 24	18.87000 -0.28	19.38	18.47	18.63	222,800
09 Apr 24	19.15000 +0.32	19.32	18.97	19.13	377,600
08 Apr 24	18.83000 +0.16	19.10	18.50	19.07	222,600
05 Apr 24	18.67000 -0.07	19.11	18.54	18.88	545,300
04 Apr 24	18.74000 -0.68	19.33	18.65	19.33	418,700
03 Apr 24	19.42000 +0.35	19.49	18.98	19.10	163,000
02 Apr 24	19.07000 -0.38	19.50	18.81	19.50	247,400
01 Apr 24	19.45000 +0.41	19.57	19.16	19.32	187,600
28 Mar 24	19.04000 +0.15	19.36	18.96	19.15	338,200
27 Mar 24	18.89000 +0.41	18.91	18.50	18.55	155,500
26 Mar 24	18.48000 -0.14	18.87	18.45	18.80	355,400
25 Mar 24	18.62000 +0.40	18.76	18.25	18.27	264,500
22 Mar 24	18.22000 -0.41	18.64	18.15	18.46	121,700
21 Mar 24	18.63000 +0.27	18.94	18.36	18.42	395,400
20 Mar 24	18.36000 +0.95	18.42	17.33	17.39	317,200
19 Mar 24	17.41000 -0.14	17.60	17.35	17.51	156,900
18 Mar 24	17.55000 +0.17	17.62	17.26	17.44	324,200
15 Mar 24	17.38000 +0.15	17.53	17.13	17.22	566,800
14 Mar 24	17.23000 +0.01	17.41	17.06	17.19	163,700
13 Mar 24	17.22000 +0.20	17.36	16.96	17.05	311,900
12 Mar 24	17.02000 -0.29	17.14	16.77	17.13	405,300
11 Mar 24	17.31000 -0.08	17.50	17.20	17.37	366,700
08 Mar 24	17.39000 -0.19	17.63	17.34	17.44	198,300
07 Mar 24	17.58000 -0.07	17.66	17.34	17.57	123,500
06 Mar 24	17.65000 +0.20	17.74	17.42	17.46	195,400
05 Mar 24	17.45000 +0.27	17.47	17.00	17.36	270,600
04 Mar 24	17.18000 +0.90	17.26	16.31	16.39	483,900
01 Mar 24	16.28000 +0.47	16.30	15.77	16.02	278,500
29 Feb 24	15.81000 +0.39	15.91	15.40	15.59	692,300
28 Feb 24	15.42000 -0.02	15.60	15.32	15.54	231,100
27 Feb 24	15.44000 -0.01	15.55	15.24	15.31	273,100
26 Feb 24	15.45000 -0.90	16.09	15.42	16.05	275,400
23 Feb 24	16.35000 +1.14	16.68	15.21	15.21	849,500
22 Feb 24	15.21000 -0.58	15.82	15.12	15.69	242,300
21 Feb 24	15.79000 +0.00	15.80	15.47	15.77	155,200
20 Feb 24	15.79000 -0.09	16.19	15.68	15.92	279,600
16 Feb 24	15.88000 +0.39	15.90	15.33	15.35	203,700
15 Feb 24	15.49000 +0.65	15.53	14.94	14.95	246,500
14 Feb 24	14.84000 +0.38	14.87	14.42	14.46	160,600
13 Feb 24	14.46000 -0.81	15.13	14.23	15.07	233,400
12 Feb 24	15.27000 -0.43	15.77	15.26	15.68	160,000
09 Feb 24	15.70000 -0.14	15.82	15.62	15.76	506,600
08 Feb 24	15.84000 +0.05	15.89	15.66	15.72	301,800
07 Feb 24	15.79000 +0.16	15.82	15.53	15.62	550,400
06 Feb 24	15.63000 -0.07	15.78	15.57	15.75	101,900
05 Feb 24	15.70000 -0.61	16.17	15.67	16.03	313,900
02 Feb 24	16.31000 -0.37	16.65	16.15	16.18	223,700
01 Feb 24	16.68000 +0.82	16.71	15.92	15.92	275,800
31 Jan 24	15.86000 +0.00	16.23	15.82	15.88	154,100
30 Jan 24	15.86000 -0.24	16.20	15.71	16.14	206,700
29 Jan 24	16.10000 -0.44	16.60	16.08	16.54	315,300
26 Jan 24	16.54000 +0.62	16.58	15.75	15.87	409,400
25 Jan 24	15.92000 +0.74	15.96	15.19	15.36	322,200
24 Jan 24	15.18000 +0.27	15.20	14.68	15.15	235,200
23 Jan 24	14.91000 +0.37	14.94	14.51	14.66	151,900
22 Jan 24	14.54000 -0.11	14.70	14.43	14.52	238,000
19 Jan 24	14.65000 +0.00	14.70	14.54	14.70	94,800
18 Jan 24	14.65000 +0.16	14.70	14.51	14.60	70,400
17 Jan 24	14.49000 -0.30	14.67	14.46	14.55	151,900
16 Jan 24	14.79000 -0.54	15.15	14.75	15.11	164,900
15 Jan 24	15.33000 -0.06	15.38	15.19	15.37	76,800
12 Jan 24	15.39000 +0.30	15.59	15.28	15.29	161,800
11 Jan 24	15.09000 +0.06	15.26	14.91	15.01	246,300
10 Jan 24	15.03000 -0.47	15.45	15.03	15.36	182,900
09 Jan 24	15.50000 -0.12	15.74	15.41	15.74	122,800
08 Jan 24	15.62000 -0.12	15.79	15.52	15.57	148,400
05 Jan 24	15.74000 +0.03	15.90	15.58	15.61	137,400
04 Jan 24	15.71000 +0.04	16.01	15.65	15.79	139,400
03 Jan 24	15.67000 -0.63	16.03	15.64	16.02	150,500
02 Jan 24	16.30000 -0.24	16.81	16.25	16.58	91,100
29 Dec 23	16.54000 -0.14	16.74	16.45	16.61	96,400
28 Dec 23	16.68000 -0.45	17.18	16.67	17.06	113,400
27 Dec 23	17.13000 +0.03	17.29	16.93	16.98	79,200
22 Dec 23	17.10000 +0.17	17.39	17.06	17.23	201,000
21 Dec 23	16.93000 +0.16	17.06	16.80	16.90	88,400
20 Dec 23	16.77000 -0.08	17.04	16.71	16.82	233,400
19 Dec 23	16.85000 +0.31	16.91	16.44	16.55	119,400
18 Dec 23	16.54000 +0.06	16.64	16.39	16.53	130,900
15 Dec 23	16.48000 -0.37	16.75	16.29	16.72	1,389,400
14 Dec 23	16.85000 +0.03	17.22	16.58	16.83	257,000
13 Dec 23	16.82000 +1.16	16.83	15.64	15.67	284,900
12 Dec 23	15.66000 -0.14	16.04	15.58	15.79	509,300
11 Dec 23	15.80000 -0.31	15.84	15.21	15.82	304,100
08 Dec 23	16.11000 -0.53	16.42	15.97	16.28	262,200
07 Dec 23	16.64000 +0.09	16.83	16.47	16.52	248,700
06 Dec 23	16.55000 +0.07	16.76	16.13	16.55	293,500
05 Dec 23	16.48000 +0.10	16.83	16.25	16.55	606,500
04 Dec 23	16.38000 -0.21	16.50	15.96	16.26	313,000
01 Dec 23	16.59000 +0.29	16.60	16.09	16.29	179,300
30 Nov 23	16.30000 -0.03	16.33	15.82	16.10	184,900
29 Nov 23	16.33000 +0.20	16.34	16.09	16.16	194,300
28 Nov 23	16.13000 +0.23	16.15	15.70	16.00	168,000
27 Nov 23	15.90000 +0.72	16.01	15.35	15.35	931,500
24 Nov 23	15.18000 +0.18	15.41	14.99	15.00	161,500
23 Nov 23	15.00000 -0.16	15.12	14.99	15.11	57,900
22 Nov 23	15.16000 -0.09	15.44	15.09	15.42	157,200
21 Nov 23	15.25000 +0.19	15.58	15.17	15.27	240,000
20 Nov 23	15.06000 -0.13	15.40	14.98	15.07	214,700
17 Nov 23	15.19000 -0.22	15.54	15.19	15.43	178,700
16 Nov 23	15.41000 +0.10	15.71	15.32	15.32	142,600
15 Nov 23	15.31000 -0.23	15.72	15.26	15.62	150,300
14 Nov 23	15.54000 +0.32	15.82	15.41	15.61	341,200
13 Nov 23	15.22000 +0.11	15.55	15.15	15.16	184,200
10 Nov 23	15.11000 -0.52	15.69	14.89	15.66	250,800
09 Nov 23	15.63000 -0.74	16.44	15.42	16.44	474,600
08 Nov 23	16.37000 -0.27	16.79	16.09	16.61	179,300
07 Nov 23	16.64000 -0.40	16.88	16.38	16.88	251,600
06 Nov 23	17.04000 -0.11	17.38	17.00	17.23	160,100
03 Nov 23	17.15000 +0.31	17.34	16.86	16.89	249,200
02 Nov 23	16.84000 -0.01	17.10	16.76	17.03	184,200
01 Nov 23	16.85000 +0.13	17.09	16.60	16.91	222,500
31 Oct 23	16.72000 -0.42	17.35	16.36	17.08	273,400
30 Oct 23	17.14000 -0.11	17.50	17.07	17.38	114,100
27 Oct 23	17.25000 +0.22	17.29	16.75	17.09	217,100
26 Oct 23	17.03000 -0.23	17.46	16.80	17.34	296,800
25 Oct 23	17.26000 -0.31	17.80	17.22	17.61	124,600
24 Oct 23	17.57000 -0.40	17.90	17.56	17.80	220,100
23 Oct 23	17.97000 +0.11	18.31	17.71	17.89	313,900
20 Oct 23	17.86000 +0.02	18.34	17.74	18.00	222,100
19 Oct 23	17.84000 +0.11	17.91	17.50	17.66	132,200
18 Oct 23	17.73000 +0.35	17.80	17.33	17.68	249,700
17 Oct 23	17.38000 +0.47	17.41	16.81	16.86	149,800
16 Oct 23	16.91000 +0.36	17.08	16.54	16.59	145,000
13 Oct 23	16.55000 +1.32	16.86	15.62	15.63	239,300
12 Oct 23	15.23000 -0.22	15.48	15.11	15.39	143,800
11 Oct 23	15.45000 +0.28	15.55	15.26	15.39	211,100
10 Oct 23	15.17000 +0.19	15.33	15.07	15.17	115,600
06 Oct 23	14.98000 +0.16	15.11	14.68	14.74	115,200
05 Oct 23	14.82000 +0.08	14.89	14.61	14.73	125,400
04 Oct 23	14.74000 -0.14	14.96	14.65	14.96	157,300
03 Oct 23	14.88000 +0.01	15.07	14.68	14.80	190,000
02 Oct 23	14.87000 -0.38	15.16	14.72	15.11	167,100
29 Sep 23	15.25000 -0.07	15.57	15.16	15.57	280,900
28 Sep 23	15.32000 +0.02	15.45	15.10	15.28	161,400
27 Sep 23	15.30000 -0.73	15.96	15.16	15.80	269,200
26 Sep 23	16.03000 -0.10	16.17	15.97	16.01	482,300
25 Sep 23	16.13000 -0.12	16.22	15.89	16.22	215,700
22 Sep 23	16.25000 +0.05	16.41	16.18	16.23	212,700
21 Sep 23	16.20000 +0.09	16.25	15.72	15.78	250,900
20 Sep 23	16.11000 +0.47	16.36	15.63	15.63	396,800
19 Sep 23	15.64000 +0.05	15.69	15.45	15.50	431,400
18 Sep 23	15.59000 +0.24	15.63	15.22	15.37	79,900
15 Sep 23	15.35000 +0.22	15.64	15.25	15.33	554,400
14 Sep 23	15.13000 +0.11	15.14	14.91	15.02	142,200
13 Sep 23	15.02000 -0.18	15.30	14.96	15.21	108,100
12 Sep 23	15.20000 +0.17	15.54	14.94	14.97	139,500
11 Sep 23	15.03000 +0.13	15.19	14.91	14.92	192,200
08 Sep 23	14.90000 -0.16	15.15	14.79	15.02	336,600
07 Sep 23	15.06000 -0.24	15.27	15.02	15.27	59,000
06 Sep 23	15.30000 -0.01	15.41	15.16	15.20	118,700
05 Sep 23	15.31000 -0.55	15.78	15.29	15.66	131,800
01 Sep 23	15.86000 -0.34	16.39	15.82	16.39	120,500
31 Aug 23	16.20000 -0.19	16.36	16.12	16.33	159,500
30 Aug 23	16.39000 -0.29	16.79	16.32	16.76	85,500
29 Aug 23	16.68000 +0.19	16.72	16.40	16.46	107,000
28 Aug 23	16.49000 +0.41	16.63	16.07	16.07	103,100
25 Aug 23	16.08000 -0.06	16.39	16.02	16.13	328,100
24 Aug 23	16.14000 -0.25	16.43	15.73	16.31	352,700
23 Aug 23	16.39000 +0.46	16.45	15.95	15.95	242,500
22 Aug 23	15.93000 +0.29	16.07	15.41	15.74	162,500
21 Aug 23	15.64000 +0.09	15.74	15.53	15.61	170,200
18 Aug 23	15.55000 -0.05	15.63	15.34	15.49	112,200
17 Aug 23	15.60000 -0.01	15.77	15.50	15.72	283,600
16 Aug 23	15.61000 -0.13	15.90	15.61	15.84	147,200
15 Aug 23	15.74000 -0.68	16.30	15.68	16.21	446,800
14 Aug 23	16.42000 +0.19	16.42	16.03	16.09	268,400
11 Aug 23	16.23000 -0.05	16.50	16.05	16.17	270,500
10 Aug 23	16.28000 -0.50	17.65	15.31	17.04	522,500
09 Aug 23	16.78000 -0.12	16.99	16.66	16.99	237,700
08 Aug 23	16.90000 -0.15	17.01	16.69	16.84	169,600
04 Aug 23	17.05000 +0.32	17.22	16.86	17.01	235,400
03 Aug 23	16.73000 -0.02	16.89	16.62	16.72	103,600
02 Aug 23	16.75000 -0.73	17.46	16.68	17.45	264,200
01 Aug 23	17.48000 -0.20	17.62	17.24	17.38	104,900
31 Jul 23	17.68000 +0.19	18.05	17.47	17.58	141,600
28 Jul 23	17.49000 +0.19	17.69	17.25	17.54	117,400
27 Jul 23	17.30000 -1.08	18.30	17.23	18.30	178,100
26 Jul 23	18.38000 -0.21	18.61	18.25	18.60	154,400
25 Jul 23	18.59000 +0.32	18.74	18.29	18.35	184,400
24 Jul 23	18.27000 -0.19	18.46	18.16	18.46	103,500
21 Jul 23	18.46000 -0.04	18.68	18.28	18.39	171,000
20 Jul 23	18.50000 -0.18	18.64	18.34	18.53	204,200
19 Jul 23	18.68000 +0.08	18.77	18.34	18.50	174,600
18 Jul 23	18.60000 +0.82	18.78	17.85	17.90	421,000
17 Jul 23	17.78000 +0.01	17.82	17.46	17.61	110,100
14 Jul 23	17.77000 +0.21	17.85	17.50	17.56	79,500
13 Jul 23	17.56000 +0.32	17.64	17.33	17.34	247,900
12 Jul 23	17.24000 +0.56	17.35	16.88	16.89	354,400
11 Jul 23	16.68000 +0.03	16.90	16.47	16.74	203,400
10 Jul 23	16.65000 +0.45	16.82	15.95	16.18	185,600
07 Jul 23	16.20000 +0.60	16.26	15.75	15.84	234,200
06 Jul 23	15.60000 -0.21	16.12	15.46	16.12	216,600
05 Jul 23	15.81000 -0.31	16.19	15.77	16.19	121,500
04 Jul 23	16.12000 +0.27	16.39	15.89	15.96	85,400
30 Jun 23	15.85000 +0.11	15.90	15.63	15.82	135,600
29 Jun 23	15.74000 +0.25	15.77	15.19	15.43	209,500
28 Jun 23	15.49000 +0.22	15.52	15.16	15.19	150,000
27 Jun 23	15.27000 -0.20	15.58	15.20	15.41	227,100
26 Jun 23	15.47000 +0.05	15.60	15.25	15.44	206,000
23 Jun 23	15.42000 -0.04	15.62	15.24	15.53	109,600
22 Jun 23	15.46000 +0.05	15.63	15.21	15.23	192,300
21 Jun 23	15.41000 +0.16	15.53	14.96	15.10	370,500
20 Jun 23	15.25000 -0.56	15.63	15.00	15.62	244,900
19 Jun 23	15.81000 -0.12	15.83	15.60	15.69	58,200
16 Jun 23	15.93000 +0.32	16.06	15.40	15.68	646,300
15 Jun 23	15.61000 -0.52	16.06	15.46	16.06	190,600
14 Jun 23	16.13000 +0.14	16.25	15.93	16.11	211,000
13 Jun 23	15.99000 -0.11	16.49	15.96	16.20	251,400
12 Jun 23	16.10000 -0.21	16.17	15.82	16.12	257,200
09 Jun 23	16.31000 -0.07	16.47	16.25	16.39	185,600
08 Jun 23	16.38000 -0.12	17.25	16.33	16.68	311,900
07 Jun 23	16.50000 -0.68	17.45	16.44	17.24	354,300
06 Jun 23	17.18000 +0.19	17.27	17.02	17.02	128,500
05 Jun 23	16.99000 +0.13	17.16	16.54	16.86	242,100
02 Jun 23	16.86000 -0.55	17.60	16.72	17.60	302,600
01 Jun 23	17.41000 +0.21	17.68	16.93	17.21	436,700
31 May 23	17.20000 +0.30	17.25	16.90	16.90	956,700
30 May 23	16.90000 -0.20	17.67	16.79	17.61	208,300
29 May 23	17.10000 +0.08	17.26	17.06	17.06	60,100
26 May 23	17.02000 +0.03	17.29	16.85	17.16	1,133,600
25 May 23	16.99000 -0.05	17.23	16.74	16.90	290,600
24 May 23	17.04000 -0.36	17.49	17.01	17.34	302,400
23 May 23	17.40000 +0.11	17.46	16.95	16.98	548,300
19 May 23	17.29000 +0.14	17.52	16.91	17.23	405,200
18 May 23	17.15000 -0.26	17.29	16.78	17.29	492,400
17 May 23	17.41000 -0.81	18.20	17.34	18.20	285,000
16 May 23	18.22000 -0.34	18.99	18.02	18.41	272,500
15 May 23	18.56000 +0.72	18.72	17.87	17.87	435,100
12 May 23	17.84000 +0.38	17.97	17.48	17.49	326,600
11 May 23	17.46000 -1.58	18.89	17.33	18.89	394,600
10 May 23	19.04000 -0.20	19.42	18.75	19.30	659,300
09 May 23	19.24000 +0.66	19.29	18.67	18.91	563,400
08 May 23	18.58000 +0.05	18.76	18.40	18.67	299,900
05 May 23	18.53000 +0.23	18.61	17.72	17.92	300,600
04 May 23	18.30000 +0.18	18.60	18.02	18.10	194,300
03 May 23	18.12000 +0.22	18.42	17.87	17.93	295,600
02 May 23	17.90000 +0.52	18.05	17.08	17.36	317,400
01 May 23	17.38000 +0.20	17.75	17.33	17.36	262,400
28 Apr 23	17.18000 -0.22	17.37	17.06	17.32	243,800
27 Apr 23	17.40000 +0.16	17.81	16.89	17.38	523,600
26 Apr 23	17.24000 +0.03	17.33	17.06	17.31	306,900
25 Apr 23	17.21000 +0.11	17.24	16.80	16.97	162,800
24 Apr 23	17.10000 +0.21	17.18	16.79	16.87	220,200
21 Apr 23	16.89000 +0.04	16.96	16.53	16.65	255,500
20 Apr 23	16.85000 +0.05	17.11	16.75	16.79	188,900
19 Apr 23	16.80000 -0.34	16.98	16.72	16.87	216,300
18 Apr 23	17.14000 +0.24	17.30	16.86	16.94	247,600
17 Apr 23	16.90000 -0.20	17.00	16.67	16.95	452,300
14 Apr 23	17.10000 -0.02	17.28	16.75	17.01	725,300
13 Apr 23	17.12000 -0.01	17.63	17.11	17.47	336,500
12 Apr 23	17.13000 +0.05	17.50	17.02	17.43	311,300
11 Apr 23	17.08000 +0.37	17.30	16.76	16.76	415,700
10 Apr 23	16.71000 -0.29	16.86	16.64	16.70	612,900
06 Apr 23	17.00000 +0.60	17.41	16.51	16.56	682,400
05 Apr 23	16.40000 -0.11	16.64	16.30	16.45	340,200
04 Apr 23	16.51000 +0.13	16.56	16.13	16.34	596,800
03 Apr 23	16.38000 +0.60	16.45	15.60	15.72	733,300
31 Mar 23	15.78000 -0.09	15.89	15.61	15.88	534,700
30 Mar 23	15.87000 +0.45	15.96	15.34	15.73	419,400
29 Mar 23	15.42000 -0.09	15.57	15.27	15.50	597,000
28 Mar 23	15.51000 +0.32	15.57	15.15	15.30	402,800
27 Mar 23	15.19000 +0.03	15.31	14.90	14.96	440,200
24 Mar 23	15.16000 -0.02	15.52	15.02	15.25	599,500
23 Mar 23	15.18000 +0.38	15.27	14.68	14.89	620,600
22 Mar 23	14.80000 +0.60	15.05	14.22	14.30	706,600
21 Mar 23	14.20000 -0.41	14.56	14.08	14.50	390,900
20 Mar 23	14.61000 +0.61	14.73	14.25	14.25	661,000
17 Mar 23	14.00000 +0.29	14.46	13.60	13.90	7,086,100
16 Mar 23	13.71000 +0.17	13.75	13.44	13.57	520,200
15 Mar 23	13.54000 -0.12	13.81	13.31	13.80	726,600
14 Mar 23	13.66000 +0.09	13.85	13.49	13.57	461,800
13 Mar 23	13.57000 +0.29	13.90	13.43	13.86	842,600
10 Mar 23	13.28000 -0.25	14.00	13.24	13.59	907,100
09 Mar 23	13.53000 -0.39	14.12	13.37	14.07	639,100
08 Mar 23	13.92000 -0.41	14.63	13.84	14.35	583,800
07 Mar 23	14.33000 -0.65	15.14	14.30	14.81	590,400
06 Mar 23	14.98000 -0.16	15.11	14.74	14.95	511,700
03 Mar 23	15.14000 +0.29	15.21	14.89	14.95	627,500
02 Mar 23	14.85000 +0.11	15.00	14.45	14.62	433,500
01 Mar 23	14.74000 +0.64	14.76	14.20	14.26	731,700
28 Feb 23	14.10000 +0.22	14.37	13.76	13.98	877,900
27 Feb 23	13.88000 +0.52	14.00	13.47	13.49	688,500
24 Feb 23	13.36000 +0.32	13.39	12.56	12.80	480,300
23 Feb 23	13.04000 +0.00	13.16	12.92	12.92	334,300
22 Feb 23	13.04000 -0.05	13.12	12.86	13.05	319,700
21 Feb 23	13.09000 -0.27	13.45	13.08	13.31	364,400
17 Feb 23	13.36000 +0.08	13.40	12.84	13.11	290,400
16 Feb 23	13.28000 -0.11	13.41	13.11	13.32	153,600
15 Feb 23	13.39000 -0.48	13.55	13.30	13.55	216,600
14 Feb 23	13.87000 +0.16	13.88	13.59	13.64	266,400
13 Feb 23	13.71000 -0.22	13.94	13.67	13.80	159,000
10 Feb 23	13.93000 -0.25	14.25	13.82	14.25	237,300
09 Feb 23	14.18000 -0.43	14.71	14.14	14.61	290,100
08 Feb 23	14.61000 +0.01	14.81	14.50	14.67	147,100
07 Feb 23	14.60000 +0.30	14.85	14.35	14.35	279,600
06 Feb 23	14.30000 -0.29	14.57	14.16	14.50	466,900
03 Feb 23	14.59000 -0.45	14.84	14.49	14.80	469,300
02 Feb 23	15.04000 -0.56	15.84	14.86	15.67	434,800
01 Feb 23	15.60000 +0.20	15.93	15.38	15.40	559,400
31 Jan 23	15.40000 +0.14	15.47	15.14	15.16	227,800
30 Jan 23	15.26000 +0.10	15.47	15.13	15.15	414,900
27 Jan 23	15.16000 -0.05	15.26	15.04	15.12	279,900
26 Jan 23	15.21000 +0.09	15.21	14.69	15.01	306,100
25 Jan 23	15.12000 +0.12	15.45	14.85	14.94	454,200
24 Jan 23	15.00000 +0.05	15.08	14.57	14.96	204,500
23 Jan 23	14.95000 -0.10	14.99	14.73	14.93	208,100
20 Jan 23	15.05000 -0.10	15.18	14.97	15.12	277,900
19 Jan 23	15.15000 +0.05	15.39	15.04	15.10	393,800
18 Jan 23	15.10000 +0.07	16.00	14.88	15.25	487,000
17 Jan 23	15.03000 -0.07	15.18	14.65	15.00	456,600
16 Jan 23	15.10000 -0.24	15.31	15.03	15.31	131,400
13 Jan 23	15.34000 +0.20	15.56	15.02	15.02	265,700
12 Jan 23	15.14000 +0.64	15.20	14.43	14.66	684,700
11 Jan 23	14.50000 -0.39	14.98	14.48	14.96	284,300
10 Jan 23	14.89000 +0.74	14.93	14.27	14.27	390,500
09 Jan 23	14.15000 -0.01	14.71	14.10	14.29	324,500
06 Jan 23	14.16000 -0.07	14.51	14.10	14.46	295,700
05 Jan 23	14.23000 -0.11	14.39	14.09	14.09	211,700
04 Jan 23	14.34000 +0.56	14.40	13.90	13.90	653,400
03 Jan 23	13.78000 +0.55	13.85	13.45	13.46	205,200
30 Dec 22	13.23000 +0.19	13.33	12.90	13.08	179,700
29 Dec 22	13.04000 -0.08	13.37	13.03	13.19	161,000
28 Dec 22	13.12000 +0.12	13.20	12.86	13.00	315,600
23 Dec 22	13.00000 +0.15	13.00	12.57	12.83	253,900
22 Dec 22	12.85000 +0.10	12.88	12.50	12.64	165,100
21 Dec 22	12.75000 +0.30	12.81	12.48	12.50	278,500
20 Dec 22	12.45000 +0.56	12.62	12.04	12.08	350,100
19 Dec 22	11.89000 -0.51	12.39	11.79	12.39	442,900
16 Dec 22	12.40000 +0.00	12.47	12.29	12.41	308,900
15 Dec 22	12.40000 -0.16	12.63	12.32	12.36	428,900
14 Dec 22	12.56000 -0.13	12.93	12.42	12.80	617,300
13 Dec 22	12.69000 -1.25	14.63	12.54	14.52	950,200
12 Dec 22	13.94000 -0.01	14.01	13.74	13.95	442,100
09 Dec 22	13.95000 -0.76	14.70	13.95	14.70	385,900
08 Dec 22	14.71000 +0.64	14.73	14.09	14.12	544,900
07 Dec 22	14.07000 +0.55	14.21	13.61	13.65	527,500
06 Dec 22	13.52000 -0.29	13.90	13.51	13.90	292,700
05 Dec 22	13.81000 -0.14	13.89	13.77	13.89	222,500
02 Dec 22	13.95000 +0.21	14.00	13.42	13.45	256,700
01 Dec 22	13.74000 +0.47	14.05	13.63	13.71	249,200
30 Nov 22	13.27000 +0.67	13.39	12.86	12.90	451,500
29 Nov 22	12.60000 +0.59	12.64	12.23	12.23	125,300
28 Nov 22	12.01000 -0.61	12.71	11.92	12.65	1,184,900
25 Nov 22	12.62000 +0.18	12.72	12.39	12.40	210,400
24 Nov 22	12.44000 -0.38	12.93	12.40	12.91	225,100
23 Nov 22	12.82000 -0.10	12.89	12.56	12.80	284,100
22 Nov 22	12.92000 +1.80	13.07	11.98	11.99	586,000
21 Nov 22	11.12000 -0.37	11.70	11.12	11.55	310,800
18 Nov 22	11.49000 -0.13	11.58	11.31	11.54	238,300
17 Nov 22	11.62000 -0.46	11.86	11.51	11.76	92,900
16 Nov 22	12.08000 -0.04	12.11	11.90	12.00	151,000
15 Nov 22	12.12000 -0.23	12.44	12.01	12.35	144,900
14 Nov 22	12.35000 +0.02	12.48	12.13	12.16	178,000
11 Nov 22	12.33000 +0.31	12.38	11.97	12.07	373,100
10 Nov 22	12.02000 +1.10	12.06	11.23	11.23	427,200
09 Nov 22	10.92000 -0.02	10.98	10.46	10.58	248,500
08 Nov 22	10.94000 +0.23	10.96	10.54	10.62	248,700
07 Nov 22	10.71000 -0.02	10.71	10.37	10.58	196,500
04 Nov 22	10.73000 +0.94	10.73	10.00	10.09	210,100
03 Nov 22	9.79000 +0.07	9.90	9.57	9.67	84,400
02 Nov 22	9.72000 -0.42	10.28	9.72	10.13	182,300
01 Nov 22	10.14000 +0.30	10.18	9.94	10.04	62,400
31 Oct 22	9.84000 -0.35	10.15	9.82	10.06	89,000
28 Oct 22	10.19000 -0.04	10.19	9.98	10.09	66,100
27 Oct 22	10.23000 -0.04	10.39	10.10	10.19	134,500
26 Oct 22	10.27000 +0.31	10.39	9.95	10.02	98,400
25 Oct 22	9.96000 +0.22	10.08	9.75	9.76	102,200
24 Oct 22	9.74000 -0.20	9.82	9.60	9.82	126,000
21 Oct 22	9.94000 +0.44	9.96	9.53	9.55	69,600
20 Oct 22	9.50000 +0.23	9.91	9.26	9.31	102,000
19 Oct 22	9.27000 -0.57	9.71	9.22	9.71	88,800
18 Oct 22	9.84000 +0.22	9.92	9.63	9.66	194,400
17 Oct 22	9.62000 +0.31	9.68	9.45	9.49	136,600
14 Oct 22	9.31000 -0.44	9.68	9.26	9.68	95,800
13 Oct 22	9.75000 -0.12	9.82	9.42	9.72	123,400
12 Oct 22	9.87000 +0.03	9.96	9.73	9.81	133,300
11 Oct 22	9.84000 -0.35	10.24	9.71	10.00	256,200
07 Oct 22	10.19000 -0.07	10.56	9.95	10.06	346,100
06 Oct 22	10.26000 -0.09	10.35	10.03	10.24	250,300
05 Oct 22	10.35000 -0.03	10.40	9.97	10.07	216,500
04 Oct 22	10.38000 +0.27	10.49	10.13	10.30	274,200
03 Oct 22	10.11000 +0.51	10.11	9.62	9.80	245,900
30 Sep 22	9.60000 +0.50	9.66	9.06	9.10	333,100
29 Sep 22	9.10000 +0.20	9.10	8.67	8.81	204,400
28 Sep 22	8.90000 +0.38	8.97	8.66	8.66	506,700
27 Sep 22	8.52000 -0.35	9.05	8.50	9.01	245,900
26 Sep 22	8.87000 -0.27	9.16	8.76	9.16	264,100
23 Sep 22	9.14000 -0.69	9.59	9.01	9.59	107,000
22 Sep 22	9.83000 +0.02	9.92	9.57	9.77	213,100
21 Sep 22	9.81000 +0.11	10.06	9.63	9.73	359,700
20 Sep 22	9.70000 +0.10	9.77	9.41	9.60	196,800
19 Sep 22	9.60000 +0.25	9.62	9.12	9.15	330,600
16 Sep 22	9.35000 +0.01	9.39	9.00	9.22	445,700
15 Sep 22	9.34000 -0.33	9.63	9.31	9.49	264,600
14 Sep 22	9.67000 +0.04	9.75	9.54	9.65	157,700
13 Sep 22	9.63000 -0.11	9.81	9.51	9.65	222,900
12 Sep 22	9.74000 +0.02	9.91	9.59	9.91	189,900
09 Sep 22	9.72000 +0.50	9.83	9.22	9.33	357,400
08 Sep 22	9.22000 +0.05	9.22	9.01	9.02	91,800
07 Sep 22	9.17000 +0.36	9.25	8.82	8.82	113,100
06 Sep 22	8.81000 -0.06	9.13	8.80	8.89	99,100
02 Sep 22	8.87000 +0.07	9.12	8.81	8.92	71,600
01 Sep 22	8.80000 +0.03	9.00	8.56	8.69	286,600
31 Aug 22	8.77000 -0.06	8.93	8.72	8.80	232,200
30 Aug 22	8.83000 +0.04	8.97	8.78	8.79	157,900
29 Aug 22	8.79000 -0.11	8.98	8.74	8.85	44,600
26 Aug 22	8.90000 -0.27	9.18	8.78	9.12	151,400
25 Aug 22	9.17000 -0.03	9.38	9.07	9.27	35,000
24 Aug 22	9.20000 +0.09	9.20	9.01	9.07	109,600
23 Aug 22	9.11000 -0.23	9.33	9.08	9.14	95,800
22 Aug 22	9.34000 +0.22	9.59	9.05	9.07	170,400
19 Aug 22	9.12000 -0.38	9.45	9.12	9.45	84,300
18 Aug 22	9.50000 +0.07	9.54	9.36	9.50	148,000
17 Aug 22	9.43000 -0.30	9.74	9.30	9.74	155,300
16 Aug 22	9.73000 +0.23	9.73	9.36	9.46	111,100
15 Aug 22	9.50000 -0.11	9.58	9.37	9.58	71,000
12 Aug 22	9.61000 +0.03	9.77	9.54	9.59	140,100
11 Aug 22	9.58000 -0.09	9.73	9.45	9.73	178,700
10 Aug 22	9.67000 +0.51	9.85	9.33	9.62	201,400
09 Aug 22	9.16000 -0.02	9.22	9.07	9.20	110,300
08 Aug 22	9.18000 +0.36	9.24	8.95	8.98	112,100
05 Aug 22	8.82000 -0.03	8.82	8.48	8.66	112,100
04 Aug 22	8.85000 +0.47	8.92	8.42	8.48	149,900
03 Aug 22	8.38000 -0.13	8.55	8.25	8.55	159,000
02 Aug 22	8.51000 -0.04	8.76	8.44	8.61	187,800
29 Jul 22	8.55000 +0.12	8.63	8.31	8.49	138,700
28 Jul 22	8.43000 +0.19	8.64	8.30	8.43	174,600
27 Jul 22	8.24000 +0.14	8.27	8.00	8.13	151,900
26 Jul 22	8.10000 +0.16	8.10	7.95	7.96	154,100
25 Jul 22	7.94000 -0.16	8.16	7.80	8.15	181,400
22 Jul 22	8.10000 -0.11	8.46	8.05	8.32	147,500
21 Jul 22	8.21000 +0.30	8.28	7.97	7.99	128,000
20 Jul 22	7.91000 -0.24	8.20	7.89	8.17	138,500
19 Jul 22	8.15000 +0.07	8.26	8.04	8.24	276,400
18 Jul 22	8.08000 +0.21	8.36	8.07	8.16	237,700
15 Jul 22	7.87000 -0.34	8.24	7.84	8.24	170,400
14 Jul 22	8.21000 -0.34	8.37	7.96	8.29	180,800
13 Jul 22	8.55000 +0.09	8.69	8.27	8.39	135,500
12 Jul 22	8.46000 +0.07	8.59	8.31	8.48	211,600
11 Jul 22	8.39000 +0.05	8.49	8.22	8.32	114,500
08 Jul 22	8.34000 -0.18	8.66	8.32	8.57	195,900
07 Jul 22	8.52000 -0.01	8.79	8.32	8.63	171,100
06 Jul 22	8.53000 -0.24	8.80	8.31	8.77	176,700
05 Jul 22	8.77000 -0.56	9.26	8.54	9.14	192,000
04 Jul 22	9.33000 +0.09	9.57	9.24	9.24	109,600
30 Jun 22	9.24000 -0.04	9.31	9.04	9.24	382,200
29 Jun 22	9.28000 -0.13	9.52	9.16	9.48	115,800
28 Jun 22	9.41000 -0.13	9.76	9.33	9.69	343,900
27 Jun 22	9.54000 -0.17	9.93	9.49	9.79	674,500
24 Jun 22	9.71000 +0.20	9.77	8.65	9.50	341,900
23 Jun 22	9.51000 -1.24	10.64	9.34	10.63	605,300
22 Jun 22	10.75000 -0.35	11.28	10.72	10.97	152,300
21 Jun 22	11.10000 +0.44	11.12	10.62	10.63	192,600
20 Jun 22	10.66000 +0.12	10.80	10.47	10.54	78,700
17 Jun 22	10.54000 -0.26	10.77	10.37	10.71	520,200
16 Jun 22	10.80000 +0.27	11.05	10.54	10.57	394,700
15 Jun 22	10.53000 +0.19	10.78	10.36	10.48	224,800
14 Jun 22	10.34000 -0.44	10.70	10.23	10.70	166,600
13 Jun 22	10.78000 -0.42	10.96	10.63	10.71	307,400
10 Jun 22	11.20000 +0.85	11.31	10.15	10.21	546,600
09 Jun 22	10.35000 -0.25	10.59	10.29	10.51	150,000
08 Jun 22	10.60000 +0.04	10.63	10.26	10.53	242,900
07 Jun 22	10.56000 -0.14	10.66	10.44	10.60	149,000
06 Jun 22	10.70000 +0.17	10.72	10.54	10.62	149,600
03 Jun 22	10.53000 -0.17	10.63	10.45	10.52	131,000
02 Jun 22	10.70000 +0.69	10.70	10.09	10.10	280,000
01 Jun 22	10.01000 +0.13	10.18	9.86	10.05	171,600
31 May 22	9.88000 -0.47	10.46	9.78	10.33	622,600
30 May 22	10.35000 -0.13	10.43	10.30	10.43	63,200
27 May 22	10.48000 -0.45	10.90	10.44	10.89	777,700
26 May 22	10.93000 -0.07	11.39	10.85	10.98	275,400
25 May 22	11.00000 +0.19	11.05	10.66	10.72	217,900
24 May 22	10.81000 +0.36	11.00	10.42	10.62	170,900
20 May 22	10.45000 +0.09	10.52	10.21	10.33	166,400
19 May 22	10.36000 +0.46	10.40	10.00	10.03	118,100
18 May 22	9.90000 -0.22	10.02	9.71	10.02	133,700
17 May 22	10.12000 -0.05	10.44	10.02	10.31	156,400
16 May 22	10.17000 +0.11	10.25	9.96	10.00	159,600
13 May 22	10.06000 +0.51	10.08	9.51	9.52	235,700
12 May 22	9.55000 -0.43	9.99	9.34	9.95	255,500
11 May 22	9.98000 -0.32	10.44	9.91	10.24	265,100
10 May 22	10.30000 +0.25	10.31	10.05	10.05	297,200
09 May 22	10.05000 -0.14	10.19	9.92	9.97	345,000
06 May 22	10.19000 -0.06	10.34	9.97	10.23	154,200
05 May 22	10.25000 -0.81	10.91	10.20	10.90	233,800
04 May 22	11.06000 +0.82	11.13	9.96	9.97	525,000
03 May 22	10.24000 +0.29	10.26	9.91	9.91	150,300
02 May 22	9.95000 -0.40	10.09	9.82	10.08	154,400
29 Apr 22	10.35000 +0.03	10.44	10.25	10.37	163,600
28 Apr 22	10.32000 +0.26	10.33	9.92	10.04	137,600
27 Apr 22	10.06000 +0.06	10.16	9.86	10.02	144,800
26 Apr 22	10.00000 -0.49	10.49	9.99	10.44	91,200
25 Apr 22	10.49000 -0.29	10.61	10.04	10.43	316,500
22 Apr 22	10.78000 -0.24	11.02	10.66	10.99	152,700
21 Apr 22	11.02000 -0.51	11.39	10.95	11.39	128,800
20 Apr 22	11.53000 +0.07	11.62	11.30	11.33	92,300
19 Apr 22	11.46000 -0.20	11.68	11.34	11.60	230,700
18 Apr 22	11.66000 +0.00	11.89	11.64	11.85	172,700
14 Apr 22	11.66000 +0.29	11.68	11.36	11.40	132,900
13 Apr 22	11.37000 +0.45	11.41	11.00	11.00	207,800
12 Apr 22	10.92000 +0.40	10.98	10.68	10.78	404,600
11 Apr 22	10.52000 +0.06	10.66	10.29	10.54	372,500
08 Apr 22	10.46000 +0.04	10.56	10.34	10.50	155,800
07 Apr 22	10.42000 +0.16	10.48	10.23	10.30	142,900
06 Apr 22	10.26000 +0.14	10.33	10.10	10.16	266,000
05 Apr 22	10.12000 -0.26	10.49	10.07	10.39	162,200
04 Apr 22	10.38000 -0.32	10.70	10.32	10.70	130,700
01 Apr 22	10.70000 +0.25	10.75	10.35	10.41	210,500
31 Mar 22	10.45000 -0.37	10.87	10.39	10.80	293,500
30 Mar 22	10.82000 +0.00	10.91	10.64	10.79	169,500
29 Mar 22	10.82000 +0.09	10.84	10.43	10.50	105,500
28 Mar 22	10.73000 -0.28	10.90	10.62	10.80	120,300
25 Mar 22	11.01000 +0.16	11.02	10.77	10.81	179,400
24 Mar 22	10.85000 +0.15	11.03	10.65	10.80	218,000
23 Mar 22	10.70000 +0.19	10.72	10.42	10.62	140,300
22 Mar 22	10.51000 -0.11	10.60	10.34	10.60	164,600
21 Mar 22	10.62000 +0.06	10.85	10.55	10.55	128,600
18 Mar 22	10.56000 -0.18	10.73	10.50	10.71	124,800
17 Mar 22	10.74000 +0.40	11.05	10.46	10.46	278,000
16 Mar 22	10.34000 -0.28	10.60	10.12	10.59	209,500
15 Mar 22	10.62000 -0.26	10.82	10.49	10.73	299,700
14 Mar 22	10.88000 -0.38	11.10	10.77	10.95	395,000
11 Mar 22	11.26000 -0.12	11.34	10.94	11.08	372,900
10 Mar 22	11.38000 +0.04	11.54	11.16	11.25	677,900
09 Mar 22	11.34000 +0.06	11.38	10.80	10.85	872,100
08 Mar 22	11.28000 +0.55	11.49	10.96	10.97	1,148,100
07 Mar 22	10.73000 -0.21	10.99	10.63	10.94	330,200
04 Mar 22	10.94000 +0.81	11.24	10.20	10.20	561,600
03 Mar 22	10.13000 -0.25	10.38	9.95	10.37	136,600
02 Mar 22	10.38000 +0.16	10.42	10.10	10.20	367,500
01 Mar 22	10.22000 +0.00	10.48	10.12	10.20	402,500
28 Feb 22	10.22000 +0.21	10.22	9.97	10.04	470,700
25 Feb 22	10.01000 +0.22	10.06	9.63	9.76	208,900
24 Feb 22	9.79000 -0.19	10.47	9.73	10.35	752,800
23 Feb 22	9.98000 +0.32	10.01	9.59	9.66	238,400
22 Feb 22	9.66000 -0.30	10.00	9.61	9.93	156,700
18 Feb 22	9.96000 -0.22	10.22	9.85	10.20	125,200
17 Feb 22	10.18000 +0.17	10.29	9.99	10.16	311,500
16 Feb 22	10.01000 +0.02	10.14	9.93	9.98	418,800
15 Feb 22	9.99000 +0.03	10.09	9.69	9.80	507,800
14 Feb 22	9.96000 +0.16	10.05	9.67	9.77	283,300
11 Feb 22	9.80000 +0.47	10.00	9.42	9.42	231,000
10 Feb 22	9.33000 -0.38	9.79	9.25	9.53	131,700
09 Feb 22	9.71000 +0.02	9.82	9.57	9.68	100,300
08 Feb 22	9.69000 -0.10	9.71	9.50	9.67	132,000
07 Feb 22	9.79000 +0.27	9.83	9.42	9.50	98,900
04 Feb 22	9.52000 +0.21	9.56	9.30	9.35	182,100
03 Feb 22	9.31000 +0.00	9.45	9.24	9.34	93,300
02 Feb 22	9.31000 -0.07	9.50	9.26	9.37	125,500
01 Feb 22	9.38000 +0.18	9.41	9.20	9.33	60,100
31 Jan 22	9.20000 +0.19	9.21	8.97	8.98	91,300
28 Jan 22	9.01000 -0.07	9.01	8.82	8.95	97,500
27 Jan 22	9.08000 -0.07	9.23	9.01	9.07	171,000
26 Jan 22	9.15000 -0.47	9.52	9.04	9.46	214,900
25 Jan 22	9.62000 +0.34	9.62	9.10	9.15	202,000
24 Jan 22	9.28000 -0.04	9.28	8.87	9.24	187,200
21 Jan 22	9.32000 -0.37	9.63	9.27	9.62	118,900
20 Jan 22	9.69000 -0.26	9.94	9.66	9.94	170,600
19 Jan 22	9.95000 +0.48	10.24	9.54	9.54	153,800
18 Jan 22	9.47000 -0.17	9.52	9.34	9.50	92,200
17 Jan 22	9.64000 +0.00	9.67	9.57	9.67	10,400
14 Jan 22	9.64000 -0.26	9.85	9.50	9.85	114,100
13 Jan 22	9.90000 -0.20	10.17	9.83	10.09	171,200
12 Jan 22	10.10000 +0.20	10.12	9.85	9.89	120,100
11 Jan 22	9.90000 +0.37	9.90	9.50	9.55	89,300
10 Jan 22	9.53000 +0.01	9.53	9.20	9.41	83,200
07 Jan 22	9.52000 -0.17	9.80	9.48	9.78	109,100
06 Jan 22	9.69000 -0.52	10.04	9.61	9.92	209,300
05 Jan 22	10.21000 -0.16	10.62	10.12	10.39	318,200
04 Jan 22	10.37000 -0.05	10.41	10.11	10.19	278,500
31 Dec 21	10.42000 +0.42	10.47	10.10	10.10	192,300
30 Dec 21	10.00000 +0.18	10.03	9.80	9.80	135,900
29 Dec 21	9.82000 -0.08	9.96	9.71	9.95	297,500
24 Dec 21	9.90000 +0.11	9.90	9.79	9.79	13,600
23 Dec 21	9.79000 +0.16	9.92	9.64	9.69	92,300
22 Dec 21	9.63000 +0.10	9.65	9.38	9.61	126,100
21 Dec 21	9.53000 +0.08	9.59	9.40	9.45	96,200
20 Dec 21	9.45000 -0.06	9.55	9.29	9.55	132,500
17 Dec 21	9.51000 +0.12	9.76	9.48	9.75	1,350,300
16 Dec 21	9.39000 +0.29	9.40	9.07	9.07	314,900
15 Dec 21	9.10000 -0.29	9.47	8.90	9.32	423,300
14 Dec 21	9.39000 -0.22	9.54	9.24	9.48	272,800
13 Dec 21	9.61000 +0.19	9.69	9.28	9.37	418,600
10 Dec 21	9.42000 -0.28	9.87	9.38	9.85	275,300
09 Dec 21	9.70000 -0.53	10.13	9.59	10.13	293,100
08 Dec 21	10.23000 -0.08	10.34	10.15	10.31	110,700
07 Dec 21	10.31000 +0.20	10.39	10.17	10.25	87,300
06 Dec 21	10.11000 +0.01	10.39	9.71	10.06	53,800
03 Dec 21	10.10000 +0.16	10.13	9.69	9.95	181,700
02 Dec 21	9.94000 -0.10	10.21	9.85	10.06	140,600
01 Dec 21	10.04000 -0.37	10.52	9.95	10.50	231,500
30 Nov 21	10.41000 +0.35	10.61	10.03	10.14	832,800
29 Nov 21	10.06000 -0.02	10.15	9.91	9.91	202,200
26 Nov 21	10.08000 -0.29	10.58	9.95	10.49	158,600
25 Nov 21	10.37000 -0.05	10.44	10.29	10.43	61,800
24 Nov 21	10.42000 +0.05	10.55	10.28	10.47	134,300
23 Nov 21	10.37000 -0.72	10.97	10.36	10.95	210,100
22 Nov 21	11.09000 -0.12	11.25	10.97	11.11	178,300
19 Nov 21	11.21000 -0.47	11.66	11.19	11.65	171,500
18 Nov 21	11.68000 -0.07	11.80	11.65	11.77	91,000
17 Nov 21	11.75000 +0.00	12.02	11.72	11.82	370,100
16 Nov 21	11.75000 -0.50	12.25	11.71	12.21	725,700
15 Nov 21	12.25000 -0.15	12.34	12.13	12.30	118,100
12 Nov 21	12.40000 -0.19	12.73	12.27	12.33	282,900
11 Nov 21	12.59000 +0.73	12.69	12.03	12.03	522,300
10 Nov 21	11.86000 +0.33	12.01	11.53	11.82	416,200
09 Nov 21	11.53000 +0.03	11.55	11.32	11.54	159,600
08 Nov 21	11.50000 +0.01	11.71	11.33	11.51	234,100
05 Nov 21	11.49000 +0.32	11.63	11.07	11.25	148,600
04 Nov 21	11.17000 -0.03	11.36	11.08	11.15	101,100
03 Nov 21	11.20000 +0.16	11.30	10.77	10.97	146,400
02 Nov 21	11.04000 -0.38	11.32	10.95	11.32	131,800
01 Nov 21	11.42000 +0.09	11.42	11.22	11.33	99,300
29 Oct 21	11.33000 -0.30	11.66	11.29	11.48	125,500
28 Oct 21	11.63000 -0.09	11.76	11.57	11.58	85,400
27 Oct 21	11.72000 +0.15	11.77	11.48	11.51	101,600
26 Oct 21	11.57000 -0.26	11.72	11.56	11.67	201,600
25 Oct 21	11.83000 -0.05	12.00	11.83	11.86	230,700
22 Oct 21	11.88000 +0.41	11.98	11.56	11.57	177,500
21 Oct 21	11.47000 +0.03	11.63	11.25	11.32	120,700
20 Oct 21	11.44000 +0.06	11.61	11.34	11.40	185,100
19 Oct 21	11.38000 +0.03	11.48	11.25	11.43	317,500
18 Oct 21	11.35000 +0.08	11.43	11.00	11.15	180,100
15 Oct 21	11.27000 +0.28	11.55	10.70	10.76	233,800
14 Oct 21	10.99000 +0.05	11.08	10.81	10.99	141,200
13 Oct 21	10.94000 +0.34	10.96	10.62	10.62	102,500
12 Oct 21	10.60000 +0.41	10.64	10.22	10.24	93,300
08 Oct 21	10.19000 +0.27	10.33	9.97	10.12	146,700
07 Oct 21	9.92000 -0.09	10.05	9.87	9.94	82,800
06 Oct 21	10.01000 +0.23	10.01	9.57	9.62	78,400
05 Oct 21	9.78000 +0.24	9.82	9.43	9.54	71,000
04 Oct 21	9.54000 -0.03	9.65	9.44	9.57	76,500
01 Oct 21	9.57000 +0.10	9.62	9.43	9.60	91,200
30 Sep 21	9.47000 +0.21	9.63	9.29	9.40	181,700
29 Sep 21	9.26000 -0.39	9.69	9.25	9.63	155,500
28 Sep 21	9.65000 +0.01	9.69	9.48	9.55	127,900
27 Sep 21	9.64000 -0.35	10.02	9.58	10.00	125,900
24 Sep 21	9.99000 +0.00	10.20	9.99	9.99	68,200
23 Sep 21	9.99000 -0.25	10.14	9.96	10.14	84,900
22 Sep 21	10.24000 -0.12	10.47	10.19	10.43	75,300
21 Sep 21	10.36000 +0.21	10.60	10.16	10.25	96,500
20 Sep 21	10.15000 -0.33	10.46	10.05	10.45	126,300
17 Sep 21	10.48000 -0.08	10.55	10.28	10.54	575,400
16 Sep 21	10.56000 -0.37	10.69	10.38	10.66	140,400
15 Sep 21	10.93000 -0.22	11.12	10.89	11.09	61,700
14 Sep 21	11.15000 +0.00	11.33	11.09	11.13	100,100
13 Sep 21	11.15000 +0.16	11.22	10.58	10.92	159,600
10 Sep 21	10.99000 -0.04	11.03	10.66	10.90	129,900
09 Sep 21	11.03000 -0.10	11.12	10.90	11.12	71,800
08 Sep 21	11.13000 +0.04	11.17	10.85	11.10	121,300
07 Sep 21	11.09000 -0.40	11.40	11.02	11.34	78,700
03 Sep 21	11.49000 +0.34	11.66	11.27	11.35	116,400
02 Sep 21	11.15000 -0.13	11.33	11.10	11.33	42,800
01 Sep 21	11.28000 -0.20	11.48	11.22	11.48	50,600
31 Aug 21	11.48000 +0.21	11.50	11.32	11.32	169,700
30 Aug 21	11.27000 -0.29	11.51	11.27	11.50	110,700
27 Aug 21	11.56000 +0.78	11.61	10.73	10.84	144,700
26 Aug 21	10.78000 -0.07	10.94	10.71	10.87	37,200
25 Aug 21	10.85000 -0.35	11.07	10.78	11.07	76,000
24 Aug 21	11.20000 +0.01	11.25	11.09	11.20	56,400
23 Aug 21	11.19000 +0.41	11.25	10.95	11.02	47,000
20 Aug 21	10.78000 +0.07	10.88	10.53	10.68	90,300
19 Aug 21	10.71000 -0.73	11.33	10.67	11.33	105,200
18 Aug 21	11.44000 -0.10	11.52	11.27	11.52	94,700
17 Aug 21	11.54000 +0.04	11.75	11.45	11.49	112,300
16 Aug 21	11.50000 +0.00	11.64	11.24	11.54	172,000
13 Aug 21	11.50000 +0.15	11.54	11.14	11.14	269,500
12 Aug 21	11.35000 +0.17	11.54	10.66	10.85	335,900
11 Aug 21	11.18000 +0.47	11.25	10.76	10.76	157,700
10 Aug 21	10.71000 +0.09	10.74	10.56	10.62	253,800
09 Aug 21	10.62000 -0.06	10.62	10.43	10.53	90,200
06 Aug 21	10.68000 -0.24	10.75	10.48	10.67	138,900
05 Aug 21	10.92000 -0.28	11.13	10.79	11.08	140,600
04 Aug 21	11.20000 -0.02	11.43	11.02	11.32	104,700
03 Aug 21	11.22000 -0.09	11.26	11.02	11.17	138,600
30 Jul 21	11.31000 +0.49	11.34	10.69	10.69	341,800
29 Jul 21	10.82000 +0.43	10.91	10.53	10.55	234,700
28 Jul 21	10.39000 -0.01	10.46	10.28	10.34	74,600
27 Jul 21	10.40000 +0.04	10.46	10.31	10.40	81,600
26 Jul 21	10.36000 +0.14	10.41	10.25	10.27	102,300
23 Jul 21	10.22000 +0.04	10.30	10.18	10.22	73,000
22 Jul 21	10.18000 +0.16	10.56	10.03	10.56	150,400
21 Jul 21	10.02000 +0.09	10.10	9.86	9.87	126,300
20 Jul 21	9.93000 +0.11	10.09	9.86	9.95	99,400
19 Jul 21	9.82000 -0.33	10.16	9.79	10.11	139,200
16 Jul 21	10.15000 -0.38	10.48	10.15	10.48	82,300
15 Jul 21	10.53000 +0.07	10.62	10.46	10.48	100,500
14 Jul 21	10.46000 +0.08	10.55	10.34	10.55	87,800
13 Jul 21	10.38000 +0.21	10.52	10.22	10.22	153,800
12 Jul 21	10.17000 -0.08	10.27	10.12	10.27	195,100
09 Jul 21	10.25000 +0.05	10.48	10.21	10.24	97,700
08 Jul 21	10.20000 -0.21	10.49	10.15	10.44	131,300
07 Jul 21	10.41000 -0.02	10.62	10.27	10.53	312,600
06 Jul 21	10.43000 -0.08	10.80	10.42	10.76	207,900
05 Jul 21	10.51000 -0.03	10.61	10.47	10.53	71,900
02 Jul 21	10.54000 +0.13	10.63	10.42	10.63	103,400
30 Jun 21	10.41000 +0.00	10.56	10.30	10.44	353,700
29 Jun 21	10.41000 -0.06	10.59	10.30	10.32	157,200
28 Jun 21	10.47000 -0.43	10.88	10.44	10.88	129,000
25 Jun 21	10.90000 +0.06	10.92	10.75	10.92	129,500
24 Jun 21	10.84000 -0.06	11.14	10.78	11.02	94,700
23 Jun 21	10.90000 +0.08	11.09	10.84	10.90	202,200
22 Jun 21	10.82000 -0.21	10.96	10.81	10.93	119,800
21 Jun 21	11.03000 +0.01	11.18	10.85	11.16	183,400
18 Jun 21	11.02000 -0.33	11.44	10.89	11.44	1,187,600
17 Jun 21	11.35000 -0.46	11.66	11.34	11.66	303,700
16 Jun 21	11.81000 -0.01	12.23	11.77	11.87	319,700
15 Jun 21	11.82000 -1.07	12.69	11.72	12.69	470,900
14 Jun 21	12.89000 +1.36	12.93	11.38	11.40	575,800
11 Jun 21	11.53000 -0.15	11.68	11.51	11.57	119,400
10 Jun 21	11.68000 +0.43	11.71	11.21	11.30	190,700
09 Jun 21	11.25000 +0.00	11.42	11.17	11.32	120,700
08 Jun 21	11.25000 -0.10	11.50	11.23	11.41	94,000
07 Jun 21	11.35000 -0.12	11.53	11.34	11.52	125,800
04 Jun 21	11.47000 -0.02	11.62	11.42	11.57	114,800
03 Jun 21	11.49000 -0.30	11.67	11.32	11.67	136,000
02 Jun 21	11.79000 -0.22	12.00	11.76	11.95	120,100
01 Jun 21	12.01000 -0.05	12.16	11.92	12.07	102,000
31 May 21	12.06000 +0.09	12.10	11.94	12.07	84,400
28 May 21	11.97000 -0.14	12.24	11.85	12.07	748,000
27 May 21	12.11000 -0.19	12.33	12.00	12.33	285,200
26 May 21	12.30000 -0.24	12.69	12.24	12.56	140,900
25 May 21	12.54000 +0.19	12.60	12.39	12.50	187,800
21 May 21	12.35000 +0.14	12.35	12.07	12.29	208,600
20 May 21	12.21000 -0.02	12.50	12.14	12.25	171,200
19 May 21	12.23000 +0.10	12.33	12.00	12.00	208,800
18 May 21	12.13000 -0.10	12.26	11.96	12.26	103,200
17 May 21	12.23000 +0.48	12.27	11.83	11.93	166,200
14 May 21	11.75000 +0.15	11.89	11.54	11.84	230,000
13 May 21	11.60000 -0.58	12.20	11.53	12.09	233,000
12 May 21	12.18000 -0.18	12.53	12.10	12.53	142,100
11 May 21	12.36000 -0.11	12.61	12.15	12.26	314,000
10 May 21	12.47000 +0.00	12.54	12.31	12.54	170,900
07 May 21	12.47000 +0.28	12.51	12.24	12.33	179,900
06 May 21	12.19000 +0.26	12.29	11.90	11.93	119,500
05 May 21	11.93000 +0.04	11.96	11.65	11.96	233,300
04 May 21	11.89000 -0.47	12.32	11.79	12.26	134,200
03 May 21	12.36000 +0.44	12.37	11.88	11.98	211,900
30 Apr 21	11.92000 +0.02	11.96	11.77	11.85	155,500
29 Apr 21	11.90000 -0.28	12.05	11.63	12.05	212,400
28 Apr 21	12.18000 -0.06	12.29	12.02	12.07	246,400
27 Apr 21	12.24000 +0.18	12.31	12.00	12.08	145,500
26 Apr 21	12.06000 +0.02	12.25	11.91	12.25	109,300
23 Apr 21	12.04000 -0.10	12.24	11.97	12.18	138,600
22 Apr 21	12.14000 -0.07	12.29	11.94	12.15	234,400
21 Apr 21	12.21000 +0.16	12.22	11.85	12.05	315,700
20 Apr 21	12.05000 +0.49	12.07	11.38	11.52	208,100
19 Apr 21	11.56000 -0.05	11.67	11.43	11.48	269,700
16 Apr 21	11.61000 +0.23	11.61	11.42	11.60	221,600
15 Apr 21	11.38000 +0.58	11.40	10.89	10.92	288,200
14 Apr 21	10.80000 -0.36	11.11	10.74	11.11	250,500
13 Apr 21	11.16000 +0.41	11.17	10.75	10.75	212,600
12 Apr 21	10.75000 -0.05	10.82	10.60	10.69	124,500
09 Apr 21	10.80000 +0.14	10.85	10.48	10.51	223,200
08 Apr 21	10.66000 +0.06	10.77	10.60	10.66	166,800
07 Apr 21	10.60000 +0.01	10.70	10.33	10.49	211,500
06 Apr 21	10.59000 +0.08	10.61	10.30	10.34	272,400
05 Apr 21	10.51000 +0.08	10.62	10.31	10.45	204,500
01 Apr 21	10.43000 +0.59	10.43	9.93	9.93	238,800
31 Mar 21	9.84000 +0.39	9.90	9.36	9.42	295,200
30 Mar 21	9.45000 -0.19	9.58	9.30	9.48	360,000
29 Mar 21	9.64000 +0.13	9.67	9.40	9.41	308,200
26 Mar 21	9.51000 +0.24	9.51	9.23	9.23	188,300
25 Mar 21	9.27000 -0.06	9.43	9.11	9.41	239,900
24 Mar 21	9.33000 -0.18	9.61	9.33	9.57	153,700
23 Mar 21	9.51000 -0.34	9.88	9.49	9.88	243,800
22 Mar 21	9.85000 -0.04	10.02	9.80	9.84	242,800
19 Mar 21	9.89000 +0.50	9.98	9.36	9.47	2,504,700
18 Mar 21	9.39000 -0.22	9.51	9.35	9.47	374,600
17 Mar 21	9.61000 +0.14	9.71	9.33	9.50	356,300
16 Mar 21	9.47000 -0.34	9.89	9.43	9.86	425,700
15 Mar 21	9.81000 -0.26	10.26	9.74	10.09	537,900
12 Mar 21	10.07000 -0.27	10.25	10.05	10.13	264,300
11 Mar 21	10.34000 -0.02	10.51	10.27	10.37	293,600
10 Mar 21	10.36000 +0.08	10.52	10.17	10.27	261,700
09 Mar 21	10.28000 +0.15	10.47	10.12	10.25	1,270,600
08 Mar 21	10.13000 -0.12	10.23	9.96	10.21	456,000
05 Mar 21	10.25000 +0.10	10.26	10.03	10.09	503,500
04 Mar 21	10.15000 -0.06	10.21	9.98	10.06	606,800
03 Mar 21	10.21000 +0.18	10.21	9.70	9.88	557,800
02 Mar 21	10.03000 +0.18	10.31	9.84	9.93	810,400
01 Mar 21	9.85000 -0.41	10.28	9.67	10.24	946,000
26 Feb 21	10.26000 -0.16	10.41	9.89	10.30	888,500
25 Feb 21	10.42000 +0.50	10.44	9.73	9.89	955,100
24 Feb 21	9.92000 +0.13	9.97	9.62	9.71	183,200
23 Feb 21	9.79000 -0.24	10.06	9.62	9.85	298,600
22 Feb 21	10.03000 +0.45	10.07	9.68	9.68	240,700
19 Feb 21	9.58000 -0.30	9.96	9.54	9.95	372,300
18 Feb 21	9.88000 -0.38	10.27	9.88	10.21	181,100
17 Feb 21	10.26000 -0.28	10.51	10.17	10.48	339,700
16 Feb 21	10.54000 -0.25	10.80	10.48	10.52	297,100
12 Feb 21	10.79000 +0.18	10.87	10.51	10.60	302,900
11 Feb 21	10.61000 +0.08	10.68	10.53	10.55	372,400
10 Feb 21	10.53000 -0.39	10.97	10.50	10.95	299,400
09 Feb 21	10.92000 +0.13	10.98	10.70	10.80	239,900
08 Feb 21	10.79000 +0.10	10.95	10.70	10.70	1,420,000
05 Feb 21	10.69000 +0.09	10.74	10.51	10.61	138,500
04 Feb 21	10.60000 +0.00	10.64	10.28	10.43	270,500
03 Feb 21	10.60000 +0.14	10.68	10.49	10.54	145,400
02 Feb 21	10.46000 -0.26	10.60	10.39	10.41	179,700
01 Feb 21	10.72000 +0.49	10.73	10.39	10.39	353,100
29 Jan 21	10.23000 -0.27	10.75	10.22	10.58	340,200
28 Jan 21	10.50000 +0.74	10.65	9.95	9.95	907,400
27 Jan 21	9.76000 -0.31	10.04	9.64	10.04	931,800
26 Jan 21	10.07000 +0.03	10.22	9.96	10.13	271,800
25 Jan 21	10.04000 -0.03	10.25	9.95	10.10	1,515,100
22 Jan 21	10.07000 -0.08	10.31	10.06	10.24	554,900
21 Jan 21	10.15000 -0.09	10.28	10.05	10.24	527,500
20 Jan 21	10.24000 +0.15	10.31	10.06	10.21	842,600
19 Jan 21	10.09000 +0.18	10.15	9.89	9.91	1,461,700
18 Jan 21	9.91000 -0.05	10.09	9.85	9.92	404,900
15 Jan 21	9.96000 -0.35	10.29	9.92	10.24	538,900
14 Jan 21	10.31000 -0.13	10.61	10.27	10.48	581,300
13 Jan 21	10.44000 -0.19	10.78	10.42	10.64	797,500
12 Jan 21	10.63000 -0.05	10.80	10.57	10.77	351,900
11 Jan 21	10.68000 -0.10	11.04	10.53	11.04	521,100
08 Jan 21	10.78000 -1.00	11.71	10.74	11.70	518,500
07 Jan 21	11.78000 +0.07	11.92	11.61	11.71	387,600
06 Jan 21	11.71000 +0.03	11.74	11.32	11.74	285,100
05 Jan 21	11.68000 -0.13	11.94	11.53	11.94	220,000
04 Jan 21	11.81000 +0.88	11.92	11.21	11.31	606,900
31 Dec 20	10.93000 -0.21	11.18	10.88	11.18	191,900
30 Dec 20	11.14000 +0.17	11.20	10.85	10.91	202,000
29 Dec 20	10.97000 -0.06	11.28	10.80	11.11	278,500
24 Dec 20	11.03000 -0.01	11.11	10.91	11.01	60,600
23 Dec 20	11.04000 +0.23	11.09	10.93	10.97	210,300
22 Dec 20	10.81000 -0.44	11.34	10.66	11.31	340,700
21 Dec 20	11.25000 +0.02	11.49	11.16	11.25	294,500
18 Dec 20	11.23000 -0.32	11.55	11.18	11.55	762,400
17 Dec 20	11.55000 +0.02	11.77	11.46	11.67	385,200
16 Dec 20	11.53000 +0.13	11.59	11.18	11.54	568,800
15 Dec 20	11.40000 -0.27	11.90	11.12	11.83	431,200
14 Dec 20	11.67000 -0.11	11.90	11.67	11.72	360,100
11 Dec 20	11.78000 +0.03	11.89	11.62	11.78	180,500
10 Dec 20	11.75000 +0.15	12.14	11.57	11.70	451,100
09 Dec 20	11.60000 -0.35	12.10	11.51	11.98	251,800
08 Dec 20	11.95000 -0.10	12.02	11.78	12.02	86,600
07 Dec 20	12.05000 +0.38	12.06	11.59	11.59	172,400
04 Dec 20	11.67000 -0.22	11.95	11.67	11.82	124,800
03 Dec 20	11.89000 -0.05	11.98	11.74	11.92	189,100
02 Dec 20	11.94000 +0.03	11.95	11.60	11.95	188,600
01 Dec 20	11.91000 +0.41	12.02	11.52	11.63	496,200
30 Nov 20	11.50000 +0.49	11.57	10.73	10.87	745,300
27 Nov 20	11.01000 -0.18	11.05	10.72	10.72	159,900
26 Nov 20	11.19000 +0.18	11.27	11.00	11.12	65,800
25 Nov 20	11.01000 +0.46	11.09	10.64	10.74	335,400
24 Nov 20	10.55000 +0.01	10.61	10.25	10.39	584,500
23 Nov 20	10.54000 -0.36	11.14	10.52	11.14	268,500
20 Nov 20	10.90000 +0.00	11.12	10.87	11.09	155,300
19 Nov 20	10.90000 -0.17	11.14	10.86	11.06	240,400
18 Nov 20	11.07000 -0.31	11.52	11.05	11.48	304,000
17 Nov 20	11.38000 -0.11	11.67	11.37	11.52	305,900
16 Nov 20	11.49000 -0.40	11.94	11.45	11.94	367,100
13 Nov 20	11.89000 +0.07	12.24	11.83	12.08	569,800
12 Nov 20	11.82000 +0.62	11.88	11.35	11.35	483,300
11 Nov 20	11.20000 -0.08	11.42	11.15	11.38	302,700
10 Nov 20	11.28000 -0.79	12.31	11.24	12.31	427,900
09 Nov 20	12.07000 -0.37	12.16	11.70	11.70	497,100
06 Nov 20	12.44000 -0.12	12.75	12.42	12.75	352,800
05 Nov 20	12.56000 +0.75	12.65	12.09	12.11	687,600
04 Nov 20	11.81000 +0.07	11.97	11.61	11.74	230,800
03 Nov 20	11.74000 +0.02	11.87	11.62	11.87	147,600
02 Nov 20	11.72000 +0.62	11.74	11.08	11.31	316,700
30 Oct 20	11.10000 +0.08	11.17	10.79	11.04	160,900
29 Oct 20	11.02000 +0.02	11.16	10.83	10.91	163,100
28 Oct 20	11.00000 -0.89	11.56	10.95	11.53	441,900
27 Oct 20	11.89000 +0.24	11.91	11.58	11.68	174,400
26 Oct 20	11.65000 -0.08	12.01	11.60	11.60	167,200
23 Oct 20	11.73000 -0.23	11.99	11.67	11.99	133,700
22 Oct 20	11.96000 -0.27	12.11	11.74	12.09	193,900
21 Oct 20	12.23000 -0.03	12.47	12.15	12.26	181,600
20 Oct 20	12.26000 +0.46	12.36	11.38	11.64	476,900
19 Oct 20	11.80000 -0.61	12.45	11.74	12.45	500,000
16 Oct 20	12.41000 -0.07	12.53	12.32	12.50	184,900
15 Oct 20	12.48000 -0.04	12.60	12.27	12.37	175,500
14 Oct 20	12.52000 -0.08	12.69	12.41	12.69	407,000
13 Oct 20	12.60000 +0.50	12.69	11.65	12.09	371,300
09 Oct 20	12.10000 +0.42	12.11	11.71	11.85	164,300
08 Oct 20	11.68000 +0.08	11.78	11.55	11.71	128,700
07 Oct 20	11.60000 -0.26	12.04	11.57	12.00	179,600
06 Oct 20	11.86000 -0.49	12.40	11.84	12.37	260,300
05 Oct 20	12.35000 -0.08	12.58	12.21	12.44	255,200
02 Oct 20	12.43000 -0.08	12.50	12.25	12.40	298,200
01 Oct 20	12.51000 +0.41	12.54	12.13	12.20	335,500
30 Sep 20	12.10000 +0.02	12.19	11.88	11.99	251,900
29 Sep 20	12.08000 +0.17	12.18	11.87	11.95	267,100
28 Sep 20	11.91000 +0.09	12.02	11.63	11.85	322,200
25 Sep 20	11.82000 +0.30	11.86	11.24	11.46	363,800
24 Sep 20	11.52000 +0.63	11.55	10.77	10.89	423,700
23 Sep 20	10.89000 -0.58	11.31	10.83	11.31	493,400
22 Sep 20	11.47000 -0.03	11.64	11.31	11.44	235,100
21 Sep 20	11.50000 -0.40	11.57	11.18	11.44	351,900
18 Sep 20	11.90000 +0.06	11.95	11.70	11.86	901,400
17 Sep 20	11.84000 +0.09	11.89	11.39	11.56	262,000
16 Sep 20	11.75000 +0.01	11.88	11.57	11.84	224,100
15 Sep 20	11.74000 -0.15	11.98	11.63	11.93	266,300
14 Sep 20	11.89000 +0.53	11.90	11.46	11.46	368,000
11 Sep 20	11.36000 +0.32	11.50	11.11	11.20	577,100
10 Sep 20	11.04000 +0.15	11.23	10.77	10.93	605,500
09 Sep 20	10.89000 +0.12	10.97	10.71	10.84	294,200
08 Sep 20	10.77000 +0.05	10.95	10.66	10.90	381,600
04 Sep 20	10.72000 -0.15	10.84	10.53	10.78	334,500
03 Sep 20	10.87000 -0.05	10.90	10.54	10.90	271,900
02 Sep 20	10.92000 -0.19	11.08	10.77	11.08	200,000
01 Sep 20	11.11000 +0.00	11.28	11.05	11.24	371,800
31 Aug 20	11.11000 -0.04	11.24	10.93	11.23	482,100
28 Aug 20	11.15000 +0.27	11.20	11.02	11.20	197,400
27 Aug 20	10.88000 -0.30	11.25	10.73	11.25	461,500
26 Aug 20	11.18000 +0.07	11.19	10.94	11.08	485,200
25 Aug 20	11.11000 -0.09	11.30	10.89	11.21	183,800
24 Aug 20	11.20000 -0.13	11.62	11.15	11.42	246,500
21 Aug 20	11.33000 -0.32	11.55	11.27	11.55	184,600
20 Aug 20	11.65000 -0.18	11.83	11.37	11.74	386,200
19 Aug 20	11.83000 -0.42	12.29	11.69	12.27	175,600
18 Aug 20	12.25000 -0.05	12.49	12.00	12.45	462,600
17 Aug 20	12.30000 +0.61	12.30	11.90	11.91	371,200
14 Aug 20	11.69000 -0.08	11.78	11.43	11.77	178,500
13 Aug 20	11.77000 +0.66	11.91	11.47	11.50	275,700
12 Aug 20	11.11000 +0.09	11.54	11.06	11.54	427,800
11 Aug 20	11.02000 -0.88	11.68	10.92	11.44	595,900
10 Aug 20	11.90000 +0.04	12.11	11.82	12.01	620,500
07 Aug 20	11.86000 -0.57	12.29	11.60	12.29	708,700
06 Aug 20	12.43000 +0.09	12.70	12.20	12.56	577,600
05 Aug 20	12.34000 +0.01	12.72	12.19	12.55	458,600
04 Aug 20	12.33000 +0.40	12.34	11.65	11.90	428,600
31 Jul 20	11.93000 +0.22	11.98	11.66	11.86	274,200
30 Jul 20	11.71000 -0.55	12.10	11.70	12.07	280,700
29 Jul 20	12.26000 -0.21	12.66	11.89	12.66	462,000
28 Jul 20	12.47000 -0.15	12.75	12.45	12.58	244,500
27 Jul 20	12.62000 +0.40	12.90	12.50	12.80	516,100
24 Jul 20	12.22000 +0.51	12.32	11.89	11.99	280,000
23 Jul 20	11.71000 -0.38	12.28	11.54	12.12	339,800
22 Jul 20	12.09000 -0.33	12.69	11.90	12.58	533,900
21 Jul 20	12.42000 -0.14	12.79	12.36	12.79	240,600
20 Jul 20	12.56000 +0.54	12.67	12.08	12.12	328,100
17 Jul 20	12.02000 +0.10	12.10	11.86	12.05	175,400
16 Jul 20	11.92000 -0.33	12.26	11.76	12.26	169,000
15 Jul 20	12.25000 -0.23	12.53	12.03	12.47	231,800
14 Jul 20	12.48000 +0.29	12.53	12.13	12.29	237,300
13 Jul 20	12.19000 -0.46	12.79	12.17	12.75	345,100
10 Jul 20	12.65000 -0.11	12.89	12.31	12.84	384,600
09 Jul 20	12.76000 +0.00	12.82	12.37	12.79	1,162,000
08 Jul 20	12.76000 -0.14	12.95	12.66	12.95	1,049,300
07 Jul 20	12.90000 +0.32	12.99	12.47	12.62	577,100
06 Jul 20	12.58000 +0.09	13.00	12.40	12.75	451,600
03 Jul 20	12.49000 +0.03	12.59	12.31	12.52	68,600
02 Jul 20	12.46000 -0.28	12.75	12.35	12.54	305,500
30 Jun 20	12.74000 +0.32	12.80	12.26	12.36	235,200
29 Jun 20	12.42000 +0.05	12.45	12.18	12.45	234,100
26 Jun 20	12.37000 +0.23	12.39	11.82	12.16	268,200
25 Jun 20	12.14000 +0.13	12.16	11.83	11.97	197,200
24 Jun 20	12.01000 -0.39	12.37	11.80	12.32	241,500
23 Jun 20	12.40000 +0.13	12.43	12.10	12.43	259,100
22 Jun 20	12.27000 +0.50	12.46	12.00	12.00	376,800
19 Jun 20	11.77000 -0.08	12.30	11.61	12.30	3,073,300
18 Jun 20	11.85000 -0.06	11.99	11.67	11.83	254,300
17 Jun 20	11.91000 -0.02	12.02	11.73	11.93	251,700
16 Jun 20	11.93000 -0.31	12.36	11.83	12.24	315,500
15 Jun 20	12.24000 +0.94	12.36	10.93	11.12	647,100
12 Jun 20	11.30000 +0.01	11.69	11.20	11.40	139,900
11 Jun 20	11.29000 -0.72	11.94	11.18	11.90	308,100
10 Jun 20	12.01000 +0.77	12.01	11.11	11.40	254,200
09 Jun 20	11.24000 +0.17	11.42	11.12	11.12	180,200
08 Jun 20	11.07000 -0.03	11.17	10.84	11.00	229,300
05 Jun 20	11.10000 -0.34	11.19	10.69	11.11	219,300
04 Jun 20	11.44000 +0.33	11.59	11.21	11.39	163,400
03 Jun 20	11.11000 -0.68	11.75	10.98	11.63	254,700
02 Jun 20	11.79000 -0.24	12.08	11.37	12.08	257,300
01 Jun 20	12.03000 -0.42	12.45	11.93	12.45	212,400
29 May 20	12.45000 +0.34	12.45	12.18	12.31	310,200
28 May 20	12.11000 +0.11	12.29	12.03	12.17	238,000
27 May 20	12.00000 -0.18	12.00	11.50	11.85	403,200
26 May 20	12.18000 -0.50	12.48	12.09	12.24	494,900
25 May 20	12.68000 -0.24	12.86	12.68	12.85	46,800
22 May 20	12.92000 +0.13	13.00	12.69	12.96	193,400
21 May 20	12.79000 -0.32	13.00	12.41	13.00	308,800
20 May 20	13.11000 +0.59	13.23	12.48	12.48	650,900
19 May 20	12.52000 +0.58	12.78	11.82	12.04	315,800
15 May 20	11.94000 +0.47	12.11	11.48	11.62	221,800
14 May 20	11.47000 +0.28	11.67	10.68	10.73	389,000
13 May 20	11.19000 -0.06	11.47	11.03	11.35	190,100
12 May 20	11.25000 -0.26	11.70	11.15	11.57	259,000
11 May 20	11.51000 -0.50	12.00	11.40	11.99	204,700
08 May 20	12.01000 +0.25	12.18	11.33	11.36	507,700
07 May 20	11.76000 +0.38	11.89	11.06	11.35	380,600
06 May 20	11.38000 -0.03	11.43	11.09	11.26	233,200
05 May 20	11.41000 +0.02	11.58	11.16	11.47	291,900
04 May 20	11.39000 +0.12	11.54	10.99	11.27	521,000
01 May 20	11.27000 +0.90	11.38	10.00	10.01	524,500
30 Apr 20	10.37000 -0.22	10.75	9.96	10.71	738,200
29 Apr 20	10.59000 +0.22	10.68	10.05	10.19	370,400
28 Apr 20	10.37000 +0.28	10.44	9.70	10.02	395,100
27 Apr 20	10.09000 +0.34	10.12	9.61	9.79	238,200
24 Apr 20	9.75000 +0.14	9.88	9.42	9.87	317,500
23 Apr 20	9.61000 -0.15	10.13	9.37	10.00	700,100
22 Apr 20	9.76000 +0.53	9.85	9.38	9.68	262,000
21 Apr 20	9.23000 -0.10	9.32	8.95	9.05	227,300
20 Apr 20	9.33000 -0.15	9.73	9.10	9.50	483,600
17 Apr 20	9.48000 -0.42	9.75	9.34	9.75	278,100
16 Apr 20	9.90000 +0.20	10.14	9.67	9.89	233,300
15 Apr 20	9.70000 -0.51	10.03	9.43	9.88	253,000
14 Apr 20	10.21000 +0.68	10.77	9.92	10.04	683,400
13 Apr 20	9.53000 +0.27	9.64	8.88	9.19	382,700
09 Apr 20	9.26000 +0.49	9.26	8.91	8.99	388,300
08 Apr 20	8.77000 +0.38	8.80	8.50	8.59	183,400
07 Apr 20	8.39000 +0.30	8.77	8.07	8.25	492,500
06 Apr 20	8.09000 +0.16	8.50	7.99	8.32	714,700
03 Apr 20	7.93000 -0.07	8.20	7.85	8.13	223,100
02 Apr 20	8.00000 +0.19	8.33	7.94	7.94	320,900
01 Apr 20	7.81000 -0.02	8.01	7.60	7.80	594,600
31 Mar 20	7.83000 +0.29	7.95	7.59	7.59	511,500
30 Mar 20	7.54000 -0.49	8.23	7.10	8.12	615,800
27 Mar 20	8.03000 -0.48	8.43	7.85	8.43	254,200
26 Mar 20	8.51000 -0.27	9.15	8.47	9.12	438,700
25 Mar 20	8.78000 +0.23	9.35	8.22	8.40	655,200
24 Mar 20	8.55000 +0.71	8.77	8.02	8.61	694,100
23 Mar 20	7.84000 -0.16	8.18	7.00	7.60	1,105,300
20 Mar 20	8.00000 +0.60	8.55	7.56	7.83	10,521,400
19 Mar 20	7.40000 +0.02	7.97	6.89	7.72	1,504,100
18 Mar 20	7.38000 -0.83	8.03	6.69	7.70	1,483,600
17 Mar 20	8.21000 +0.78	8.55	7.23	7.39	1,240,600
16 Mar 20	7.43000 -0.02	7.90	5.82	6.17	1,813,800
13 Mar 20	7.45000 -1.02	8.96	7.31	8.79	897,100
12 Mar 20	8.47000 -1.61	9.12	8.00	8.66	720,500
11 Mar 20	10.08000 -0.65	11.17	9.86	10.75	645,100
10 Mar 20	10.73000 -0.15	11.09	10.26	10.87	640,000
09 Mar 20	10.88000 -0.87	11.35	10.45	10.50	640,400
06 Mar 20	11.75000 -0.16	12.14	11.36	11.96	474,900
05 Mar 20	11.91000 +0.52	12.12	11.31	11.44	444,800
04 Mar 20	11.39000 -0.03	11.51	11.12	11.50	314,200
03 Mar 20	11.42000 +0.73	11.96	10.79	10.80	902,400
02 Mar 20	10.69000 +0.30	10.73	10.36	10.42	705,400
28 Feb 20	10.39000 -0.75	10.48	9.75	10.00	1,240,900
27 Feb 20	11.14000 -0.55	12.06	11.12	11.94	419,400
26 Feb 20	11.69000 -0.28	11.93	11.56	11.69	633,200
25 Feb 20	11.97000 -0.72	12.61	11.90	12.41	687,200
24 Feb 20	12.69000 +0.09	13.49	12.60	13.35	709,100
21 Feb 20	12.60000 +1.49	12.69	11.40	11.49	848,500
20 Feb 20	11.11000 -0.18	11.50	10.39	11.42	417,700
19 Feb 20	11.29000 -0.43	11.65	11.19	11.65	456,000
18 Feb 20	11.72000 +0.20	11.75	11.23	11.53	604,800
14 Feb 20	11.52000 +1.45	11.57	10.18	10.48	619,900
13 Feb 20	10.07000 -0.07	10.45	10.05	10.15	270,200
12 Feb 20	10.14000 +0.17	10.21	9.90	10.00	292,300
11 Feb 20	9.97000 +0.29	10.14	9.61	9.61	332,400
10 Feb 20	9.68000 -0.04	9.80	9.60	9.80	265,400
07 Feb 20	9.72000 -0.21	10.08	9.68	10.00	278,400
06 Feb 20	9.93000 +0.17	9.95	9.75	9.80	240,700
05 Feb 20	9.76000 -0.04	9.91	9.65	9.81	237,400
04 Feb 20	9.80000 -0.42	10.14	9.66	10.14	369,000
03 Feb 20	10.22000 -0.31	10.39	10.06	10.39	260,200
31 Jan 20	10.53000 +0.33	10.65	10.28	10.31	446,900
30 Jan 20	10.20000 +0.21	10.42	9.83	10.00	344,600
29 Jan 20	9.99000 +0.26	9.99	9.73	9.80	285,100
28 Jan 20	9.73000 -0.15	9.98	9.69	9.75	317,600
27 Jan 20	9.88000 +0.38	10.40	9.52	10.40	635,100
24 Jan 20	9.50000 -0.29	10.02	9.34	9.97	511,200
23 Jan 20	9.79000 +0.45	9.79	9.14	9.36	356,900
22 Jan 20	9.34000 -0.08	9.43	9.27	9.40	243,600
21 Jan 20	9.42000 +0.19	9.42	9.03	9.19	215,100
20 Jan 20	9.23000 +0.16	9.26	9.13	9.25	219,700
17 Jan 20	9.07000 +0.27	9.26	8.73	8.85	323,400
16 Jan 20	8.80000 -0.01	8.88	8.74	8.82	119,500
15 Jan 20	8.81000 +0.04	8.88	8.70	8.81	184,000
14 Jan 20	8.77000 +0.19	8.90	8.46	8.59	278,500
13 Jan 20	8.58000 +0.06	8.64	8.47	8.56	189,500
10 Jan 20	8.52000 +0.23	8.58	8.41	8.45	157,000
09 Jan 20	8.29000 -0.21	8.44	8.28	8.41	146,200
08 Jan 20	8.50000 -0.32	8.77	8.40	8.76	224,500
07 Jan 20	8.82000 +0.28	8.90	8.60	8.60	329,700
06 Jan 20	8.54000 +0.01	8.98	8.49	8.80	255,000
03 Jan 20	8.53000 +0.18	8.73	8.47	8.59	310,000
02 Jan 20	8.35000 +0.02	8.62	8.34	8.40	408,700
31 Dec 19	8.33000 +0.02	8.53	8.23	8.53	289,800
30 Dec 19	8.31000 +0.34	8.34	8.00	8.00	411,100
27 Dec 19	7.97000 +0.02	8.09	7.94	8.02	120,300
24 Dec 19	7.95000 +0.16	7.96	7.77	7.80	241,900
23 Dec 19	7.79000 +0.07	7.94	7.72	7.77	224,200
20 Dec 19	7.72000 -0.12	7.89	7.68	7.79	149,800
19 Dec 19	7.84000 +0.08	7.92	7.71	7.80	118,900
18 Dec 19	7.76000 +0.02	7.78	7.61	7.70	218,400
17 Dec 19	7.74000 -0.17	7.94	7.68	7.94	141,800
16 Dec 19	7.91000 -0.07	8.01	7.85	8.01	162,500
13 Dec 19	7.98000 +0.03	8.02	7.91	7.91	270,100
12 Dec 19	7.95000 +0.05	8.09	7.91	7.95	372,300
11 Dec 19	7.90000 +0.07	7.98	7.84	7.84	212,900
10 Dec 19	7.83000 -0.29	8.11	7.77	8.00	243,100
09 Dec 19	8.12000 -0.12	8.20	8.05	8.15	167,000
06 Dec 19	8.24000 +0.54	8.35	7.70	7.70	456,200
05 Dec 19	7.70000 +0.13	8.03	7.55	7.55	482,100
04 Dec 19	7.57000 -0.01	7.64	7.41	7.48	180,200
03 Dec 19	7.58000 +0.17	7.65	7.48	7.48	334,000
02 Dec 19	7.41000 -0.23	7.60	7.41	7.60	586,400
29 Nov 19	7.64000 +0.04	7.73	7.52	7.60	232,600
28 Nov 19	7.60000 +0.08	7.62	7.53	7.53	39,000
27 Nov 19	7.52000 +0.02	7.70	7.47	7.53	165,800
26 Nov 19	7.50000 +0.19	7.54	7.33	7.41	93,600
25 Nov 19	7.31000 -0.07	7.44	7.24	7.37	143,700
22 Nov 19	7.38000 -0.07	7.50	7.21	7.45	180,300
21 Nov 19	7.45000 -0.20	7.62	7.36	7.62	115,200
20 Nov 19	7.65000 +0.01	7.68	7.46	7.60	141,400
19 Nov 19	7.64000 -0.01	7.71	7.57	7.64	123,500
18 Nov 19	7.65000 +0.17	7.80	7.57	7.58	121,800
15 Nov 19	7.48000 -0.04	7.68	7.47	7.57	178,600
14 Nov 19	7.52000 +0.22	7.60	7.43	7.48	104,100
13 Nov 19	7.30000 +0.16	7.45	7.14	7.15	121,900
12 Nov 19	7.14000 -0.02	7.22	7.01	7.16	128,800
11 Nov 19	7.16000 -0.25	7.33	7.15	7.25	139,000
08 Nov 19	7.41000 -0.02	7.46	7.34	7.41	42,000
07 Nov 19	7.43000 -0.14	7.53	7.26	7.51	182,100
06 Nov 19	7.57000 +0.09	7.64	7.42	7.51	114,700
05 Nov 19	7.48000 -0.23	7.69	7.31	7.68	150,100
04 Nov 19	7.71000 -0.23	7.94	7.63	7.91	122,300
01 Nov 19	7.94000 +0.04	8.03	7.83	7.87	113,900
31 Oct 19	7.90000 +0.12	8.01	7.81	7.82	149,200
30 Oct 19	7.78000 +0.24	7.85	7.55	7.55	150,200
29 Oct 19	7.54000 +0.06	7.54	7.41	7.48	112,900
28 Oct 19	7.48000 -0.07	7.58	7.43	7.53	84,500
25 Oct 19	7.55000 +0.04	7.86	7.49	7.86	127,100
24 Oct 19	7.51000 +0.29	7.56	7.16	7.16	121,700
23 Oct 19	7.22000 -0.04	7.37	7.22	7.32	61,700
22 Oct 19	7.26000 +0.01	7.40	7.19	7.30	86,200
21 Oct 19	7.25000 -0.19	7.52	7.24	7.46	108,900
18 Oct 19	7.44000 -0.03	7.52	7.35	7.46	157,000
17 Oct 19	7.47000 +0.37	7.50	7.07	7.07	341,100
16 Oct 19	7.10000 -0.07	7.22	7.07	7.16	225,300
15 Oct 19	7.17000 -0.57	7.71	7.10	7.71	275,900
11 Oct 19	7.74000 -0.05	7.81	7.63	7.79	184,200
10 Oct 19	7.79000 -0.22	8.07	7.74	8.03	206,800
09 Oct 19	8.01000 -0.15	8.19	7.96	8.19	164,500
08 Oct 19	8.16000 +0.18	8.19	8.00	8.00	133,400
07 Oct 19	7.98000 -0.13	8.05	7.93	8.03	81,100
04 Oct 19	8.11000 +0.12	8.15	7.94	7.98	63,300
03 Oct 19	7.99000 +0.11	8.16	7.80	7.90	181,800
02 Oct 19	7.88000 +0.17	7.96	7.77	7.80	164,000
01 Oct 19	7.71000 +0.06	7.86	7.66	7.70	136,700
30 Sep 19	7.65000 -0.43	8.04	7.62	8.04	154,600
27 Sep 19	8.08000 -0.21	8.27	8.08	8.27	131,000
26 Sep 19	8.29000 -0.27	8.56	8.27	8.56	93,100
25 Sep 19	8.56000 -0.12	8.73	8.47	8.73	142,200
24 Sep 19	8.68000 -0.20	8.89	8.65	8.89	166,100
23 Sep 19	8.88000 +0.04	9.04	8.76	9.00	240,700
20 Sep 19	8.84000 +0.10	9.02	8.77	8.77	525,500
19 Sep 19	8.74000 +0.08	8.76	8.58	8.70	288,600
18 Sep 19	8.66000 +0.04	8.75	8.39	8.60	288,600
17 Sep 19	8.62000 +0.42	8.62	8.25	8.27	165,600
16 Sep 19	8.20000 +0.07	8.33	8.16	8.21	214,500
13 Sep 19	8.13000 +0.06	8.19	7.94	8.05	358,400
12 Sep 19	8.07000 +0.05	8.47	8.02	8.16	220,800
11 Sep 19	8.02000 +0.39	8.24	7.79	7.90	172,400
10 Sep 19	7.63000 -0.10	7.71	7.61	7.62	163,200
09 Sep 19	7.73000 -0.18	7.99	7.66	7.95	131,800
06 Sep 19	7.91000 -0.16	8.23	7.90	8.07	209,600
05 Sep 19	8.07000 -0.35	8.32	8.01	8.32	158,800
04 Sep 19	8.42000 -0.02	8.50	8.30	8.46	184,100
03 Sep 19	8.44000 +0.11	8.58	8.35	8.47	193,700
30 Aug 19	8.33000 -0.08	8.40	8.13	8.40	201,800
29 Aug 19	8.41000 -0.38	8.77	8.31	8.77	253,400
28 Aug 19	8.79000 -0.04	9.04	8.68	9.04	187,500
27 Aug 19	8.83000 +0.32	8.90	8.41	8.50	239,900
26 Aug 19	8.51000 +0.31	8.54	8.27	8.27	202,000
23 Aug 19	8.20000 +0.29	8.26	8.14	8.18	189,500
22 Aug 19	7.91000 +0.24	7.95	7.60	7.65	185,500
21 Aug 19	7.67000 -0.11	7.82	7.60	7.82	168,600
20 Aug 19	7.78000 +0.24	7.88	7.51	7.51	155,100
19 Aug 19	7.54000 -0.25	7.79	7.46	7.73	222,000
16 Aug 19	7.79000 -0.16	7.95	7.72	7.91	238,900
15 Aug 19	7.95000 +0.08	8.00	7.70	7.84	114,200
14 Aug 19	7.87000 +0.10	7.94	7.77	7.79	213,500
13 Aug 19	7.77000 +0.30	7.91	7.51	7.76	306,300
12 Aug 19	7.47000 -0.77	8.04	7.41	8.01	362,200
09 Aug 19	8.24000 -0.06	8.34	8.13	8.31	158,500
08 Aug 19	8.30000 +0.06	8.35	8.08	8.22	404,600
07 Aug 19	8.24000 +0.13	8.40	8.14	8.26	373,600
06 Aug 19	8.11000 +0.14	8.29	8.03	8.26	329,200
02 Aug 19	7.97000 +0.05	8.10	7.93	7.95	690,600
01 Aug 19	7.92000 +0.10	7.94	7.29	7.29	342,400
31 Jul 19	7.82000 -0.17	8.00	7.77	7.96	216,400
30 Jul 19	7.99000 -0.01	8.07	7.91	7.99	215,400
29 Jul 19	8.00000 +0.10	8.05	7.91	7.94	266,300
26 Jul 19	7.90000 -0.01	8.00	7.78	7.93	165,700
25 Jul 19	7.91000 -0.06	8.11	7.91	7.99	213,800
24 Jul 19	7.97000 +0.06	8.08	7.95	8.01	151,400
23 Jul 19	7.91000 -0.30	8.14	7.79	8.14	373,000
22 Jul 19	8.21000 +0.67	8.21	7.52	7.55	838,500
19 Jul 19	7.54000 +0.25	7.65	7.45	7.61	352,000
18 Jul 19	7.29000 +0.18	7.31	7.11	7.11	411,700
17 Jul 19	7.11000 +0.46	7.19	6.64	6.68	190,000
16 Jul 19	6.65000 -0.02	6.67	6.60	6.67	195,500
15 Jul 19	6.67000 -0.01	6.69	6.63	6.69	45,800
12 Jul 19	6.68000 -0.01	6.71	6.65	6.67	24,900
11 Jul 19	6.69000 -0.03	6.78	6.63	6.73	36,100
10 Jul 19	6.72000 +0.07	6.78	6.64	6.64	39,800
09 Jul 19	6.65000 +0.06	6.65	6.53	6.64	35,300
08 Jul 19	6.59000 +0.04	6.66	6.52	6.55	65,000
05 Jul 19	6.55000 -0.03	6.61	6.50	6.59	123,400
04 Jul 19	6.58000 -0.06	6.68	6.55	6.65	82,400
03 Jul 19	6.64000 -0.03	6.73	6.54	6.73	105,800
02 Jul 19	6.67000 +0.11	6.74	6.40	6.47	110,300
28 Jun 19	6.56000 +0.03	6.59	6.47	6.55	118,700
27 Jun 19	6.53000 -0.21	6.77	6.47	6.76	114,200
26 Jun 19	6.74000 +0.14	6.79	6.50	6.65	106,200
25 Jun 19	6.60000 +0.01	6.72	6.53	6.60	100,500
24 Jun 19	6.59000 +0.09	6.65	6.53	6.60	162,300
21 Jun 19	6.50000 +0.09	6.50	6.32	6.43	90,400
20 Jun 19	6.41000 +0.15	6.69	6.40	6.50	84,900
19 Jun 19	6.26000 +0.06	6.29	6.15	6.25	90,500
18 Jun 19	6.20000 +0.21	6.28	6.06	6.06	84,000
17 Jun 19	5.99000 +0.01	6.06	5.93	6.06	84,200
14 Jun 19	5.98000 +0.17	6.28	5.98	6.21	89,700
13 Jun 19	5.81000 +0.20	5.85	5.67	5.67	45,900
12 Jun 19	5.61000 +0.03	5.65	5.56	5.58	20,200
11 Jun 19	5.58000 +0.05	5.58	5.51	5.51	22,300
10 Jun 19	5.53000 -0.26	5.65	5.50	5.65	50,800
07 Jun 19	5.79000 +0.18	5.85	5.50	5.50	130,200
06 Jun 19	5.61000 +0.01	5.66	5.52	5.60	412,900
05 Jun 19	5.60000 -0.01	5.80	5.58	5.80	191,600
04 Jun 19	5.61000 -0.11	5.74	5.55	5.74	155,100
03 Jun 19	5.72000 +0.02	5.78	5.49	5.50	113,900
31 May 19	5.70000 +0.24	5.70	5.47	5.47	141,600
30 May 19	5.46000 +0.03	5.50	5.40	5.44	29,400
29 May 19	5.43000 +0.05	5.43	5.32	5.37	44,900
28 May 19	5.38000 +0.12	5.38	5.22	5.34	147,300
27 May 19	5.26000 -0.07	5.30	5.25	5.30	11,100
24 May 19	5.33000 +0.06	5.35	5.24	5.24	18,500
23 May 19	5.27000 +0.12	5.29	5.14	5.14	39,300
22 May 19	5.15000 +0.08	5.27	5.09	5.09	111,500
21 May 19	5.07000 -0.08	5.20	5.02	5.19	48,900
17 May 19	5.15000 +0.02	5.19	5.12	5.17	33,000
16 May 19	5.13000 -0.24	5.28	5.08	5.28	43,700
15 May 19	5.37000 -0.02	5.37	5.29	5.35	66,700
14 May 19	5.39000 +0.11	5.40	5.24	5.28	26,300
13 May 19	5.28000 +0.08	5.28	5.15	5.15	26,200
10 May 19	5.20000 +0.00	5.31	5.18	5.31	51,400
09 May 19	5.20000 -0.20	5.37	5.18	5.35	25,400
08 May 19	5.40000 +0.10	5.40	5.25	5.31	34,200
07 May 19	5.30000 +0.09	5.34	5.22	5.27	43,900
06 May 19	5.21000 -0.05	5.32	5.21	5.26	7,900
03 May 19	5.26000 +0.11	5.26	5.14	5.14	42,000
02 May 19	5.15000 -0.10	5.22	5.13	5.21	76,200
01 May 19	5.25000 +0.00	5.29	5.20	5.26	23,700
30 Apr 19	5.25000 +0.08	5.29	5.18	5.21	37,000
29 Apr 19	5.17000 -0.02	5.19	5.15	5.18	14,800
26 Apr 19	5.19000 -0.07	5.28	5.17	5.26	36,800
25 Apr 19	5.26000 +0.10	5.27	5.15	5.17	22,500
24 Apr 19	5.16000 +0.06	5.20	5.11	5.11	16,200
23 Apr 19	5.10000 -0.06	5.15	5.10	5.12	47,900
22 Apr 19	5.16000 -0.02	5.22	5.16	5.16	18,000
18 Apr 19	5.18000 +0.04	5.23	5.12	5.12	25,500
17 Apr 19	5.14000 +0.03	5.16	5.09	5.15	35,500
16 Apr 19	5.11000 -0.20	5.28	5.08	5.28	55,600
15 Apr 19	5.31000 +0.05	5.31	5.22	5.27	25,900
12 Apr 19	5.26000 -0.06	5.36	5.25	5.32	44,500
11 Apr 19	5.32000 -0.08	5.43	5.32	5.38	26,000
10 Apr 19	5.40000 +0.09	5.48	5.30	5.38	65,200
09 Apr 19	5.31000 +0.06	5.31	5.25	5.25	4,600
08 Apr 19	5.25000 -0.03	5.33	5.19	5.31	37,000
05 Apr 19	5.28000 +0.02	5.28	5.23	5.26	6,300
04 Apr 19	5.26000 +0.04	5.26	5.20	5.24	12,200
03 Apr 19	5.22000 +0.10	5.22	5.12	5.19	28,100
02 Apr 19	5.12000 -0.01	5.15	5.10	5.15	24,600
01 Apr 19	5.13000 -0.02	5.22	5.07	5.18	155,400
29 Mar 19	5.15000 -0.12	5.40	5.15	5.37	62,900
28 Mar 19	5.27000 -0.15	5.38	5.26	5.37	41,200
27 Mar 19	5.42000 -0.04	5.48	5.39	5.46	29,100
26 Mar 19	5.46000 -0.04	5.49	5.44	5.48	25,300
25 Mar 19	5.50000 +0.01	5.50	5.45	5.50	88,900
22 Mar 19	5.49000 +0.02	5.50	5.44	5.47	33,600
21 Mar 19	5.47000 +0.02	5.50	5.45	5.46	286,500
20 Mar 19	5.45000 +0.03	5.50	5.41	5.45	60,500
19 Mar 19	5.42000 +0.02	5.46	5.41	5.46	30,000
18 Mar 19	5.40000 -0.02	5.50	5.38	5.50	86,200
15 Mar 19	5.42000 +0.07	5.46	5.34	5.34	47,700
14 Mar 19	5.35000 -0.05	5.40	5.30	5.38	93,800
13 Mar 19	5.40000 -0.05	5.49	5.36	5.49	199,200
12 Mar 19	5.45000 +0.02	5.48	5.45	5.45	16,500
11 Mar 19	5.43000 -0.07	5.62	5.41	5.50	182,200
08 Mar 19	5.50000 +0.19	5.54	5.40	5.41	78,900
07 Mar 19	5.31000 +0.03	5.34	5.25	5.27	73,600
06 Mar 19	5.28000 -0.03	5.41	5.26	5.35	193,800
05 Mar 19	5.31000 -0.04	5.37	5.30	5.34	66,700
04 Mar 19	5.35000 -0.05	5.45	5.35	5.41	99,600
01 Mar 19	5.40000 -0.10	5.49	5.30	5.49	175,300
28 Feb 19	5.50000 +0.03	5.64	5.44	5.56	153,900
27 Feb 19	5.47000 +0.04	5.48	5.41	5.42	92,000
26 Feb 19	5.43000 +0.00	5.44	5.40	5.41	103,600
25 Feb 19	5.43000 +0.03	5.43	5.40	5.43	37,500
22 Feb 19	5.40000 +0.02	5.45	5.40	5.40	208,000
21 Feb 19	5.38000 -0.28	5.48	5.36	5.47	271,100
20 Feb 19	5.66000 -0.22	5.87	5.61	5.87	99,600
19 Feb 19	5.88000 +0.06	5.89	5.79	5.85	74,600
15 Feb 19	5.82000 +0.00	5.90	5.75	5.83	149,300
14 Feb 19	5.82000 +0.16	5.87	5.62	5.65	68,800
13 Feb 19	5.66000 +0.23	5.78	5.45	5.45	124,600
12 Feb 19	5.43000 -0.01	5.48	5.36	5.45	60,700
11 Feb 19	5.44000 -0.05	5.46	5.42	5.45	16,700
08 Feb 19	5.49000 -0.01	5.54	5.44	5.54	15,000
07 Feb 19	5.50000 +0.08	5.52	5.38	5.42	33,800
06 Feb 19	5.42000 -0.05	5.48	5.37	5.47	30,400
05 Feb 19	5.47000 +0.04	5.48	5.35	5.45	15,500
04 Feb 19	5.43000 -0.11	5.46	5.38	5.39	19,700
01 Feb 19	5.54000 +0.22	5.60	5.30	5.38	63,000
31 Jan 19	5.32000 +0.23	5.41	5.07	5.07	64,800
30 Jan 19	5.09000 +0.14	5.10	4.85	4.85	21,200
29 Jan 19	4.95000 +0.13	4.95	4.80	4.80	67,900
28 Jan 19	4.82000 -0.03	4.85	4.79	4.84	1,479,500
25 Jan 19	4.85000 +0.03	4.85	4.77	4.80	26,700
24 Jan 19	4.82000 +0.00	4.82	4.76	4.81	15,900
23 Jan 19	4.82000 -0.03	4.83	4.76	4.79	13,800
22 Jan 19	4.85000 +0.10	4.85	4.78	4.81	16,400
21 Jan 19	4.75000 -0.03	4.79	4.71	4.71	17,000
18 Jan 19	4.78000 +0.03	4.85	4.73	4.75	40,000
17 Jan 19	4.75000 +0.05	4.75	4.62	4.62	13,800
16 Jan 19	4.70000 -0.15	4.85	4.59	4.85	112,100
15 Jan 19	4.85000 +0.00	4.85	4.79	4.83	84,500
14 Jan 19	4.85000 +0.02	4.91	4.76	4.91	48,400
11 Jan 19	4.83000 +0.03	4.83	4.80	4.80	14,700
10 Jan 19	4.80000 +0.00	4.85	4.78	4.83	18,100
09 Jan 19	4.80000 -0.12	4.93	4.76	4.88	45,300
08 Jan 19	4.92000 +0.02	4.94	4.87	4.90	13,300
07 Jan 19	4.90000 -0.13	5.02	4.89	5.02	27,900
04 Jan 19	5.03000 +0.02	5.03	4.94	5.01	34,400
03 Jan 19	5.01000 +0.03	5.01	4.95	4.98	11,800
02 Jan 19	4.98000 -0.01	5.00	4.95	4.97	30,300
31 Dec 18	4.99000 -0.03	5.00	4.97	5.00	9,700
28 Dec 18	5.02000 +0.04	5.03	4.98	5.01	43,400
27 Dec 18	4.98000 +0.07	5.01	4.82	4.82	45,100
24 Dec 18	4.91000 +0.03	4.92	4.90	4.90	11,000
21 Dec 18	4.88000 -0.06	4.98	4.88	4.98	26,400
20 Dec 18	4.94000 +0.06	5.00	4.92	4.99	17,200
19 Dec 18	4.88000 -0.05	5.02	4.88	5.02	41,500
18 Dec 18	4.93000 -0.03	4.95	4.86	4.95	24,100
17 Dec 18	4.96000 +0.01	4.96	4.86	4.88	20,100
14 Dec 18	4.95000 +0.00	4.96	4.87	4.96	14,200
13 Dec 18	4.95000 -0.11	5.05	4.95	5.05	95,600
12 Dec 18	5.06000 +0.18	5.06	4.82	4.82	35,100
11 Dec 18	4.88000 -0.04	4.91	4.81	4.82	19,300
10 Dec 18	4.92000 -0.04	4.94	4.81	4.82	23,100
07 Dec 18	4.96000 +0.21	4.96	4.73	4.73	22,100
06 Dec 18	4.75000 -0.01	4.80	4.75	4.80	17,600
05 Dec 18	4.76000 -0.03	4.77	4.75	4.77	3,700
04 Dec 18	4.79000 +0.00	4.80	4.76	4.77	16,200
03 Dec 18	4.79000 +0.04	4.79	4.72	4.75	20,900
30 Nov 18	4.75000 +0.04	4.75	4.64	4.70	6,900
29 Nov 18	4.71000 +0.01	4.73	4.69	4.70	3,000
28 Nov 18	4.70000 +0.04	4.70	4.65	4.65	11,300
27 Nov 18	4.66000 +0.02	4.74	4.60	4.60	25,000
26 Nov 18	4.64000 +0.04	4.66	4.60	4.63	12,400
23 Nov 18	4.60000 -0.02	4.63	4.60	4.60	1,200
22 Nov 18	4.62000 -0.01	4.69	4.61	4.66	6,800
21 Nov 18	4.63000 +0.00	4.70	4.63	4.65	22,500
20 Nov 18	4.63000 -0.05	4.67	4.57	4.67	27,200
19 Nov 18	4.68000 +0.03	4.71	4.63	4.66	20,500
16 Nov 18	4.65000 +0.08	4.65	4.53	4.60	27,700
15 Nov 18	4.57000 +0.00	4.61	4.50	4.60	21,400
14 Nov 18	4.57000 +0.09	4.69	4.54	4.62	31,600
13 Nov 18	4.48000 -0.04	4.64	4.42	4.64	63,500
12 Nov 18	4.52000 -0.14	4.67	4.52	4.66	20,600
09 Nov 18	4.66000 -0.01	4.67	4.61	4.66	20,200
08 Nov 18	4.67000 +0.01	4.71	4.60	4.60	31,900
07 Nov 18	4.66000 +0.01	4.72	4.60	4.71	36,200
06 Nov 18	4.65000 +0.04	4.69	4.60	4.63	47,300
05 Nov 18	4.61000 -0.09	4.72	4.60	4.67	40,200
02 Nov 18	4.70000 -0.04	4.74	4.62	4.72	21,600
01 Nov 18	4.74000 +0.06	4.77	4.66	4.71	27,400
31 Oct 18	4.68000 +0.00	4.74	4.61	4.74	24,400
30 Oct 18	4.68000 +0.08	4.70	4.60	4.68	34,700
29 Oct 18	4.60000 -0.11	4.84	4.60	4.79	149,800
26 Oct 18	4.71000 +0.09	4.77	4.62	4.62	45,400
25 Oct 18	4.62000 -0.01	4.76	4.60	4.65	44,200
24 Oct 18	4.63000 -0.23	4.87	4.58	4.78	73,800
23 Oct 18	4.86000 -0.09	5.03	4.86	4.98	50,300
22 Oct 18	4.95000 +0.03	5.05	4.94	4.97	39,100
19 Oct 18	4.92000 -0.03	5.00	4.89	4.97	62,700
18 Oct 18	4.95000 -0.04	5.03	4.93	5.00	60,800
17 Oct 18	4.99000 -0.16	5.18	4.96	5.18	84,700
16 Oct 18	5.15000 +0.10	5.20	5.04	5.05	40,700
15 Oct 18	5.05000 -0.04	5.09	5.04	5.09	29,600
12 Oct 18	5.09000 +0.14	5.16	4.97	5.00	46,100
11 Oct 18	4.95000 +0.05	5.02	4.89	4.96	92,400
10 Oct 18	4.90000 +0.03	4.93	4.84	4.93	41,300
09 Oct 18	4.87000 -0.08	4.95	4.81	4.95	198,800
05 Oct 18	4.95000 +0.05	4.97	4.89	4.90	132,800
04 Oct 18	4.90000 +0.23	4.90	4.73	4.80	67,400
03 Oct 18	4.67000 -0.04	4.77	4.67	4.75	11,300
02 Oct 18	4.71000 -0.03	4.83	4.71	4.83	14,600
01 Oct 18	4.74000 -0.09	4.85	4.68	4.85	29,200
28 Sep 18	4.83000 -0.07	4.90	4.81	4.90	32,100
27 Sep 18	4.90000 -0.01	4.91	4.84	4.88	30,300
26 Sep 18	4.91000 +0.08	4.95	4.83	4.93	66,700
25 Sep 18	4.83000 -0.02	4.89	4.81	4.85	44,700
24 Sep 18	4.85000 -0.07	4.93	4.85	4.92	23,600
21 Sep 18	4.92000 -0.07	4.92	4.88	4.89	18,200
20 Sep 18	4.99000 +0.09	5.07	4.86	4.86	32,300
19 Sep 18	4.90000 +0.06	4.91	4.86	4.86	22,100
18 Sep 18	4.84000 +0.01	4.85	4.81	4.85	5,700
17 Sep 18	4.83000 +0.01	4.87	4.80	4.82	17,700
14 Sep 18	4.82000 +0.02	4.85	4.81	4.84	4,900
13 Sep 18	4.80000 -0.04	4.86	4.80	4.84	8,800
12 Sep 18	4.84000 +0.03	4.87	4.82	4.82	14,000
11 Sep 18	4.81000 -0.04	4.86	4.80	4.86	19,800
10 Sep 18	4.85000 -0.02	4.86	4.81	4.85	6,000
07 Sep 18	4.87000 +0.02	4.87	4.80	4.81	13,900
06 Sep 18	4.85000 -0.01	4.86	4.80	4.80	24,400
05 Sep 18	4.86000 -0.03	4.90	4.83	4.89	7,300
04 Sep 18	4.89000 -0.01	4.92	4.87	4.92	22,200
31 Aug 18	4.90000 +0.10	4.91	4.82	4.86	123,400
30 Aug 18	4.80000 -0.09	4.86	4.80	4.85	37,000
29 Aug 18	4.89000 +0.02	4.89	4.82	4.82	11,100
28 Aug 18	4.87000 -0.03	4.90	4.80	4.86	13,200
27 Aug 18	4.90000 +0.02	5.04	4.88	4.90	103,500
24 Aug 18	4.88000 +0.08	4.91	4.80	4.80	33,000
23 Aug 18	4.80000 -0.09	4.88	4.78	4.78	17,400
22 Aug 18	4.89000 +0.03	4.89	4.78	4.84	25,800
21 Aug 18	4.86000 +0.05	4.86	4.77	4.79	7,600
20 Aug 18	4.81000 +0.04	4.84	4.76	4.76	10,200
17 Aug 18	4.77000 +0.11	4.78	4.70	4.70	25,000
16 Aug 18	4.66000 +0.07	4.69	4.56	4.56	19,500
15 Aug 18	4.59000 -0.10	4.72	4.55	4.72	35,000
14 Aug 18	4.69000 +0.00	4.78	4.63	4.63	21,100
13 Aug 18	4.69000 -0.01	4.90	4.68	4.87	62,300
10 Aug 18	4.70000 -0.06	4.86	4.70	4.77	25,900
09 Aug 18	4.76000 -0.03	4.81	4.75	4.79	18,700
08 Aug 18	4.79000 -0.11	4.90	4.77	4.90	20,000
07 Aug 18	4.90000 -0.14	5.01	4.90	5.01	37,800
03 Aug 18	5.04000 -0.07	5.04	5.00	5.01	20,100
02 Aug 18	5.11000 +0.07	5.11	5.02	5.04	12,000
01 Aug 18	5.04000 +0.04	5.11	5.00	5.00	22,200
31 Jul 18	5.00000 -0.09	5.13	5.00	5.13	15,500
30 Jul 18	5.09000 +0.09	5.15	5.00	5.03	40,100
27 Jul 18	5.00000 +0.04	5.01	4.93	4.98	28,700
26 Jul 18	4.96000 +0.00	4.96	4.90	4.90	39,300
25 Jul 18	4.96000 +0.06	4.96	4.90	4.90	49,700
24 Jul 18	4.90000 +0.09	4.93	4.82	4.83	32,000
23 Jul 18	4.81000 -0.02	4.83	4.78	4.78	4,200
20 Jul 18	4.83000 +0.03	4.86	4.78	4.82	17,200
19 Jul 18	4.80000 -0.10	4.91	4.80	4.81	36,400
18 Jul 18	4.90000 +0.00	4.98	4.85	4.98	9,800
17 Jul 18	4.90000 +0.00	4.92	4.88	4.88	9,500
16 Jul 18	4.90000 -0.08	4.93	4.90	4.92	52,400
13 Jul 18	4.98000 +0.08	4.98	4.90	4.98	17,500
12 Jul 18	4.90000 +0.04	4.94	4.81	4.88	114,900
11 Jul 18	4.86000 -0.03	4.95	4.81	4.93	39,000
10 Jul 18	4.89000 -0.02	4.92	4.81	4.88	15,500
09 Jul 18	4.91000 +0.09	4.93	4.81	4.82	28,200
06 Jul 18	4.82000 +0.02	4.82	4.76	4.77	11,300
05 Jul 18	4.80000 -0.03	4.81	4.75	4.80	16,000
04 Jul 18	4.83000 +0.06	4.85	4.77	4.78	17,900
03 Jul 18	4.77000 +0.19	4.79	4.71	4.71	83,200
29 Jun 18	4.58000 +0.17	4.58	4.44	4.47	30,200
28 Jun 18	4.41000 +0.02	4.46	4.33	4.37	74,400
27 Jun 18	4.39000 -0.06	4.44	4.36	4.40	100,900
26 Jun 18	4.45000 -0.06	4.58	4.38	4.55	157,200
25 Jun 18	4.51000 -0.26	4.68	4.48	4.66	141,600
22 Jun 18	4.77000 +0.14	4.77	4.61	4.63	23,900
21 Jun 18	4.63000 -0.11	4.91	4.58	4.91	125,400
20 Jun 18	4.74000 -0.10	4.89	4.67	4.88	148,100
19 Jun 18	4.84000 -0.26	5.02	4.84	5.02	299,600
18 Jun 18	5.10000 -0.08	5.17	5.04	5.07	22,300
15 Jun 18	5.18000 +0.03	5.19	5.06	5.09	49,400
14 Jun 18	5.15000 +0.10	5.15	5.04	5.05	15,700
13 Jun 18	5.05000 +0.02	5.07	5.02	5.02	6,300
12 Jun 18	5.03000 +0.03	5.07	5.00	5.01	12,200
11 Jun 18	5.00000 -0.02	5.07	5.00	5.06	18,700
08 Jun 18	5.02000 +0.00	5.12	5.00	5.00	29,800
07 Jun 18	5.02000 -0.01	5.13	5.02	5.10	40,800
06 Jun 18	5.03000 +0.00	5.05	5.03	5.05	10,400
05 Jun 18	5.03000 -0.06	5.10	5.03	5.10	10,100
04 Jun 18	5.09000 +0.08	5.12	5.00	5.02	17,400
01 Jun 18	5.01000 -0.09	5.10	5.00	5.10	25,700
31 May 18	5.10000 +0.10	5.20	5.00	5.05	179,700
30 May 18	5.00000 +0.00	5.07	5.00	5.03	58,300
29 May 18	5.00000 -0.16	5.21	5.00	5.21	83,100
28 May 18	5.16000 +0.05	5.25	5.10	5.19	43,500
25 May 18	5.11000 -0.09	5.22	5.09	5.19	17,100
24 May 18	5.20000 +0.04	5.20	5.15	5.18	22,000
23 May 18	5.16000 +0.00	5.20	5.13	5.19	27,700
22 May 18	5.16000 +0.04	5.25	5.10	5.10	67,600
18 May 18	5.12000 +0.11	5.13	5.05	5.13	13,500
17 May 18	5.01000 -0.04	5.08	5.00	5.08	31,400
16 May 18	5.05000 +0.08	5.14	4.98	5.14	28,000
15 May 18	4.97000 +0.00	5.01	4.95	4.97	27,500
14 May 18	4.97000 -0.22	5.12	4.97	5.12	30,200
11 May 18	5.19000 -0.07	5.23	5.12	5.23	25,300
10 May 18	5.26000 +0.07	5.30	5.19	5.19	65,400
09 May 18	5.19000 +0.02	5.24	5.16	5.19	22,000
08 May 18	5.17000 +0.01	5.20	5.13	5.20	15,200
07 May 18	5.16000 -0.01	5.20	5.11	5.17	16,100
04 May 18	5.17000 -0.05	5.22	5.15	5.22	12,500
03 May 18	5.22000 +0.13	5.23	4.99	5.06	31,200
02 May 18	5.09000 +0.00	5.09	4.95	5.09	114,800
01 May 18	5.09000 +0.16	5.09	4.90	4.91	77,000
30 Apr 18	4.93000 +0.01	4.93	4.90	4.90	51,900
27 Apr 18	4.92000 +0.01	4.93	4.90	4.92	20,600
26 Apr 18	4.91000 +0.01	4.93	4.90	4.91	5,700
25 Apr 18	4.90000 +0.00	4.93	4.90	4.91	14,900
24 Apr 18	4.90000 -0.01	4.99	4.90	4.95	31,100
23 Apr 18	4.91000 -0.05	4.99	4.90	4.95	18,500
20 Apr 18	4.96000 -0.04	5.00	4.94	5.00	9,900
19 Apr 18	5.00000 +0.04	5.01	4.97	4.99	23,800
18 Apr 18	4.96000 +0.04	4.97	4.88	4.91	42,000
17 Apr 18	4.92000 +0.07	5.08	4.81	4.88	58,100
16 Apr 18	4.85000 -0.01	4.92	4.83	4.92	22,500
13 Apr 18	4.86000 +0.04	4.88	4.80	4.85	23,100
12 Apr 18	4.82000 -0.05	4.91	4.80	4.88	29,000
11 Apr 18	4.87000 +0.19	4.88	4.70	4.70	51,700
10 Apr 18	4.68000 +0.02	4.76	4.68	4.69	20,000
09 Apr 18	4.66000 -0.27	4.84	4.66	4.84	87,800
06 Apr 18	4.93000 +0.10	4.93	4.80	4.81	64,500
05 Apr 18	4.83000 -0.03	4.90	4.80	4.80	38,900
04 Apr 18	4.86000 -0.01	4.93	4.75	4.85	45,900
03 Apr 18	4.87000 -0.28	5.04	4.85	5.04	74,700
02 Apr 18	5.15000 -0.01	5.25	5.15	5.18	34,500
29 Mar 18	5.16000 +0.14	5.23	5.03	5.03	41,000
28 Mar 18	5.02000 -0.13	5.40	5.02	5.40	38,400
27 Mar 18	5.15000 -0.07	5.22	5.10	5.22	31,600
26 Mar 18	5.22000 +0.05	5.37	5.20	5.37	54,700
23 Mar 18	5.17000 +0.02	5.24	5.14	5.14	16,000
22 Mar 18	5.15000 -0.06	5.26	5.13	5.26	18,500
21 Mar 18	5.21000 +0.07	5.26	5.08	5.08	37,300
20 Mar 18	5.14000 -0.12	5.25	5.12	5.24	27,200
19 Mar 18	5.26000 -0.24	5.45	5.21	5.45	34,400
16 Mar 18	5.50000 +0.04	5.52	5.42	5.48	73,000
15 Mar 18	5.46000 +0.00	5.48	5.40	5.48	19,500
14 Mar 18	5.46000 -0.04	5.50	5.40	5.50	40,700
13 Mar 18	5.50000 +0.10	5.50	5.39	5.40	91,500
12 Mar 18	5.40000 +0.09	5.46	5.29	5.32	106,400
09 Mar 18	5.31000 -0.01	5.35	5.24	5.28	78,400
08 Mar 18	5.32000 +0.05	5.33	5.22	5.24	64,500
07 Mar 18	5.27000 +0.17	5.28	5.07	5.07	63,600
06 Mar 18	5.10000 +0.08	5.12	5.01	5.02	63,100
05 Mar 18	5.02000 -0.01	5.07	4.99	5.00	69,200
02 Mar 18	5.03000 -0.01	5.05	5.00	5.00	56,000
01 Mar 18	5.04000 -0.01	5.05	4.97	5.05	80,300
28 Feb 18	5.05000 +0.01	5.05	4.95	5.05	45,700
27 Feb 18	5.04000 +0.04	5.07	4.99	5.03	119,700
26 Feb 18	5.00000 +0.19	5.06	4.93	5.05	360,300
23 Feb 18	4.81000 -0.21	5.02	4.80	4.95	172,100
22 Feb 18	5.02000 -0.01	5.09	4.99	5.05	26,900
21 Feb 18	5.03000 +0.01	5.16	5.01	5.16	31,800
20 Feb 18	5.02000 -0.09	5.07	5.00	5.07	37,200
16 Feb 18	5.11000 +0.09	5.20	5.02	5.04	31,400
15 Feb 18	5.02000 +0.03	5.04	5.00	5.01	44,100
14 Feb 18	4.99000 -0.01	5.04	4.92	5.00	77,300
13 Feb 18	5.00000 -0.09	5.09	4.99	5.09	78,100
12 Feb 18	5.09000 +0.08	5.15	4.98	5.11	53,900
09 Feb 18	5.01000 -0.01	5.04	4.96	4.99	136,100
08 Feb 18	5.02000 +0.04	5.03	4.94	4.98	91,500
07 Feb 18	4.98000 +0.11	4.98	4.77	4.77	51,400
06 Feb 18	4.87000 -0.08	5.00	4.71	5.00	81,800
05 Feb 18	4.95000 -0.07	5.09	4.95	5.09	149,400
02 Feb 18	5.02000 -0.06	5.09	4.98	5.09	125,700
01 Feb 18	5.08000 -0.02	5.10	5.01	5.10	217,400
31 Jan 18	5.10000 +0.04	5.12	5.05	5.09	39,000
30 Jan 18	5.06000 -0.04	5.20	5.05	5.20	181,800
29 Jan 18	5.10000 -0.02	5.27	5.10	5.16	29,200
26 Jan 18	5.12000 +0.03	5.14	5.08	5.14	17,400
25 Jan 18	5.09000 -0.07	5.21	5.06	5.21	35,000
24 Jan 18	5.16000 +0.13	5.18	5.04	5.04	32,700
23 Jan 18	5.03000 +0.01	5.23	5.00	5.23	48,600
22 Jan 18	5.02000 +0.07	5.27	4.95	5.27	32,600
19 Jan 18	4.95000 -0.01	5.03	4.89	5.03	76,800
18 Jan 18	4.96000 -0.12	5.12	4.81	5.12	141,300
17 Jan 18	5.08000 -0.10	5.26	5.02	5.26	327,800
16 Jan 18	5.18000 +0.03	5.23	5.10	5.15	142,100
15 Jan 18	5.15000 +0.09	5.15	5.10	5.10	92,700
12 Jan 18	5.06000 -0.10	5.19	5.05	5.16	135,500
11 Jan 18	5.16000 +0.01	5.21	5.12	5.20	90,000
10 Jan 18	5.15000 +0.07	5.16	5.07	5.13	168,300
09 Jan 18	5.08000 -0.15	5.27	5.02	5.27	166,900
08 Jan 18	5.23000 +0.03	5.26	5.09	5.26	203,400
05 Jan 18	5.20000 -0.10	5.32	5.09	5.22	265,900
04 Jan 18	5.30000 +0.75	5.44	4.55	4.55	309,400
03 Jan 18	4.55000 -0.01	4.58	4.51	4.58	120,900
02 Jan 18	4.56000 +0.03	4.59	4.52	4.52	110,700
29 Dec 17	4.53000 +0.03	4.55	4.47	4.55	16,800
28 Dec 17	4.50000 +0.00	4.53	4.47	4.53	230,500
27 Dec 17	4.50000 +0.05	4.51	4.39	4.45	66,400
22 Dec 17	4.45000 -0.04	4.55	4.45	4.55	96,300
21 Dec 17	4.49000 +0.10	4.57	4.38	4.39	50,200
20 Dec 17	4.39000 +0.07	4.50	4.35	4.50	79,000
19 Dec 17	4.32000 +0.07	4.41	4.25	4.25	53,100
18 Dec 17	4.25000 +0.04	4.39	4.24	4.39	55,000
15 Dec 17	4.21000 +0.11	4.24	4.10	4.14	90,900
14 Dec 17	4.10000 -0.03	4.17	4.08	4.15	112,000
13 Dec 17	4.13000 +0.02	4.15	4.07	4.10	60,000
12 Dec 17	4.11000 -0.01	4.14	4.08	4.10	146,000
11 Dec 17	4.12000 -0.06	4.19	4.09	4.18	145,800
08 Dec 17	4.18000 +0.05	4.19	4.09	4.18	59,800
07 Dec 17	4.13000 -0.03	4.19	4.12	4.13	154,600
06 Dec 17	4.16000 +0.00	4.17	4.07	4.17	107,000
05 Dec 17	4.16000 -0.04	4.17	4.09	4.10	145,500
04 Dec 17	4.20000 -0.24	4.35	4.17	4.35	96,200
01 Dec 17	4.44000 -0.17	4.70	4.36	4.69	150,100
30 Nov 17	4.61000 -0.11	4.74	4.57	4.74	67,300
29 Nov 17	4.72000 +0.04	4.77	4.68	4.77	43,500
28 Nov 17	4.68000 -0.14	4.84	4.68	4.84	19,300
27 Nov 17	4.82000 -0.05	4.90	4.82	4.90	12,500
24 Nov 17	4.87000 -0.04	5.05	4.87	5.05	19,500
23 Nov 17	4.91000 -0.01	5.00	4.90	4.95	17,400
22 Nov 17	4.92000 +0.24	4.92	4.70	4.70	52,200
21 Nov 17	4.68000 -0.10	4.92	4.66	4.92	34,400
20 Nov 17	4.78000 -0.07	4.85	4.75	4.85	26,100
17 Nov 17	4.85000 +0.09	4.90	4.80	4.80	18,000
16 Nov 17	4.76000 +0.03	4.82	4.73	4.78	27,900
15 Nov 17	4.73000 -0.12	4.91	4.72	4.91	34,000
14 Nov 17	4.85000 +0.04	4.88	4.80	4.81	28,800
13 Nov 17	4.81000 -0.12	5.02	4.81	5.02	189,500
10 Nov 17	4.93000 +0.05	5.26	4.90	4.95	169,800
09 Nov 17	4.88000 +0.06	4.99	4.86	4.91	9,800
08 Nov 17	4.82000 -0.19	4.92	4.78	4.90	21,000
07 Nov 17	5.01000 -0.02	5.10	4.99	5.05	29,100
06 Nov 17	5.03000 +0.09	5.07	4.99	5.00	44,200
03 Nov 17	4.94000 -0.02	5.08	4.90	4.97	20,400
02 Nov 17	4.96000 +0.01	5.15	4.95	5.15	29,600
01 Nov 17	4.95000 +0.01	5.17	4.94	5.17	8,600
31 Oct 17	4.94000 +0.08	5.01	4.86	4.86	31,800
30 Oct 17	4.86000 +0.01	4.87	4.77	4.82	24,700
27 Oct 17	4.85000 +0.02	4.86	4.78	4.80	17,500
26 Oct 17	4.83000 -0.12	4.96	4.79	4.95	34,400
25 Oct 17	4.95000 -0.10	5.07	4.90	4.98	30,100
24 Oct 17	5.05000 -0.15	5.23	5.00	5.23	15,600
23 Oct 17	5.20000 +0.00	5.20	5.10	5.15	63,500
20 Oct 17	5.20000 -0.04	5.20	5.06	5.16	27,700
19 Oct 17	5.24000 +0.00	5.28	5.13	5.28	31,700
18 Oct 17	5.24000 -0.08	5.42	5.20	5.34	29,600
17 Oct 17	5.32000 -0.04	5.32	5.26	5.26	2,600
16 Oct 17	5.36000 +0.13	5.37	5.26	5.26	26,700
13 Oct 17	5.23000 +0.00	5.29	5.23	5.28	9,600
12 Oct 17	5.23000 -0.09	5.45	5.23	5.45	22,600
11 Oct 17	5.32000 -0.01	5.38	5.25	5.32	11,000
10 Oct 17	5.33000 -0.03	5.56	5.24	5.56	25,900
06 Oct 17	5.36000 +0.27	5.55	5.10	5.11	75,600
05 Oct 17	5.09000 -0.01	5.14	5.05	5.05	12,300
04 Oct 17	5.10000 +0.02	5.20	5.06	5.08	65,400
03 Oct 17	5.08000 -0.08	5.15	5.08	5.13	50,100
02 Oct 17	5.16000 +0.07	5.22	5.12	5.14	27,700
29 Sep 17	5.09000 -0.08	5.19	5.09	5.15	13,800
28 Sep 17	5.17000 +0.04	5.26	5.06	5.06	34,300
27 Sep 17	5.13000 -0.01	5.13	4.97	5.13	32,200
26 Sep 17	5.14000 -0.09	5.23	5.13	5.23	12,000
25 Sep 17	5.23000 -0.10	5.26	5.20	5.22	27,200
22 Sep 17	5.33000 +0.23	5.57	5.13	5.15	97,500
21 Sep 17	5.10000 +0.01	5.26	5.08	5.09	26,700
20 Sep 17	5.09000 -0.15	5.29	4.95	5.27	100,500
19 Sep 17	5.24000 +0.29	5.33	5.22	5.26	90,600
18 Sep 17	4.95000 -0.07	5.02	4.89	5.02	25,500
15 Sep 17	5.02000 -0.11	5.13	5.02	5.10	46,700
14 Sep 17	5.13000 +0.03	5.15	5.09	5.10	45,200
13 Sep 17	5.10000 +0.00	5.15	5.08	5.15	26,500
12 Sep 17	5.10000 +0.00	5.17	5.09	5.12	27,400
11 Sep 17	5.10000 -0.08	5.23	5.09	5.16	297,200
08 Sep 17	5.18000 +0.01	5.18	5.06	5.15	38,900
07 Sep 17	5.17000 +0.02	5.22	5.15	5.15	25,000
06 Sep 17	5.15000 -0.16	5.35	5.07	5.26	84,500
05 Sep 17	5.31000 +0.07	5.36	5.21	5.28	104,800
01 Sep 17	5.24000 -0.02	5.25	5.20	5.20	12,100
31 Aug 17	5.26000 +0.00	5.26	5.20	5.20	19,700
30 Aug 17	5.26000 +0.01	5.31	5.26	5.28	14,800
29 Aug 17	5.25000 -0.07	5.42	5.25	5.42	58,800
28 Aug 17	5.32000 +0.17	5.35	5.21	5.21	20,400
25 Aug 17	5.15000 +0.00	5.27	5.14	5.19	12,100
24 Aug 17	5.15000 -0.02	5.27	5.11	5.27	36,700
23 Aug 17	5.17000 +0.05	5.18	5.13	5.14	12,900
22 Aug 17	5.12000 -0.16	5.24	5.11	5.24	19,900
21 Aug 17	5.28000 +0.00	5.35	5.27	5.31	23,000
18 Aug 17	5.28000 +0.18	5.30	5.20	5.22	66,600
17 Aug 17	5.10000 +0.10	5.18	5.05	5.08	25,300
16 Aug 17	5.00000 -0.01	5.05	4.93	5.03	32,900
15 Aug 17	5.01000 -0.07	5.06	4.98	5.01	74,900
14 Aug 17	5.08000 -0.10	5.10	5.00	5.07	27,600
11 Aug 17	5.18000 +0.16	5.23	5.09	5.09	100,100
10 Aug 17	5.02000 +0.38	5.06	4.79	4.80	189,200
09 Aug 17	4.64000 +0.03	4.69	4.63	4.67	76,500
08 Aug 17	4.61000 -0.03	4.66	4.60	4.64	159,200
04 Aug 17	4.64000 -0.03	4.77	4.62	4.70	74,000
03 Aug 17	4.67000 -0.14	4.87	4.64	4.83	68,900
02 Aug 17	4.81000 +0.00	4.89	4.79	4.79	20,900
01 Aug 17	4.81000 +0.20	4.82	4.68	4.69	46,500
31 Jul 17	4.61000 -0.11	4.79	4.60	4.71	55,900
28 Jul 17	4.72000 +0.11	4.76	4.61	4.61	43,500
27 Jul 17	4.61000 -0.04	4.73	4.59	4.69	54,000
26 Jul 17	4.65000 -0.03	4.73	4.62	4.70	91,900
25 Jul 17	4.68000 -0.09	4.80	4.67	4.80	56,700
24 Jul 17	4.77000 -0.12	4.90	4.76	4.87	46,100
21 Jul 17	4.89000 +0.02	4.93	4.85	4.93	20,600
20 Jul 17	4.87000 -0.09	4.98	4.86	4.98	70,200
19 Jul 17	4.96000 -0.01	5.00	4.94	5.00	18,200
18 Jul 17	4.97000 +0.02	5.05	4.95	5.05	109,000
17 Jul 17	4.95000 -0.01	5.04	4.95	5.04	121,300
14 Jul 17	4.96000 -0.01	5.07	4.95	5.01	126,900
13 Jul 17	4.97000 -0.15	5.17	4.89	5.17	64,600
12 Jul 17	5.12000 +0.01	5.20	5.10	5.12	17,200
11 Jul 17	5.11000 -0.02	5.30	5.10	5.18	38,100
10 Jul 17	5.13000 -0.14	5.27	5.13	5.24	44,700
07 Jul 17	5.27000 -0.02	5.36	5.22	5.36	24,000
06 Jul 17	5.29000 -0.06	5.46	5.29	5.42	21,100
05 Jul 17	5.35000 -0.06	5.45	5.28	5.41	24,600
04 Jul 17	5.41000 -0.09	5.48	5.36	5.48	23,000
30 Jun 17	5.50000 -0.04	5.66	5.44	5.58	77,800
29 Jun 17	5.54000 -0.05	5.64	5.51	5.61	15,700
28 Jun 17	5.59000 -0.07	5.80	5.59	5.75	26,300
27 Jun 17	5.66000 +0.04	5.74	5.61	5.68	22,400
26 Jun 17	5.62000 -0.20	5.72	5.60	5.70	50,300
23 Jun 17	5.82000 +0.05	5.85	5.74	5.83	29,700
22 Jun 17	5.77000 +0.07	5.84	5.70	5.77	22,700
21 Jun 17	5.70000 +0.14	5.76	5.62	5.62	37,800
20 Jun 17	5.56000 -0.01	5.65	5.56	5.63	16,300
19 Jun 17	5.57000 -0.08	5.64	5.53	5.58	52,300
16 Jun 17	5.65000 -0.05	5.74	5.53	5.74	40,400
15 Jun 17	5.70000 -0.10	5.97	5.66	5.94	51,500
14 Jun 17	5.80000 -0.23	6.04	5.76	6.04	21,800
13 Jun 17	6.03000 -0.06	6.08	5.97	5.97	18,900
12 Jun 17	6.09000 +0.05	6.13	6.03	6.05	29,600
09 Jun 17	6.04000 -0.06	6.08	6.01	6.07	5,900
08 Jun 17	6.10000 +0.02	6.11	5.94	6.10	12,300
07 Jun 17	6.08000 -0.08	6.16	6.03	6.14	36,900
06 Jun 17	6.16000 +0.10	6.20	6.11	6.14	82,700
05 Jun 17	6.06000 -0.03	6.12	6.06	6.10	18,500
02 Jun 17	6.09000 +0.00	6.15	6.00	6.13	67,000
01 Jun 17	6.09000 -0.05	6.14	6.06	6.11	43,000
31 May 17	6.14000 -0.03	6.18	6.11	6.15	966,200
30 May 17	6.17000 -0.06	6.35	6.16	6.25	53,500
29 May 17	6.23000 +0.03	6.32	6.19	6.19	12,000
26 May 17	6.20000 +0.01	6.24	6.17	6.19	33,100
25 May 17	6.19000 +0.00	6.20	6.15	6.18	30,000
24 May 17	6.19000 -0.01	6.25	6.08	6.19	114,100
23 May 17	6.20000 +0.15	6.23	6.08	6.09	42,300
19 May 17	6.05000 -0.20	6.50	6.05	6.18	330,700
18 May 17	6.25000 +0.00	6.26	6.17	6.21	26,000
17 May 17	6.25000 -0.04	6.34	6.11	6.30	65,100
16 May 17	6.29000 +0.21	6.37	6.04	6.08	52,600
15 May 17	6.08000 +0.01	6.10	6.01	6.02	24,300
12 May 17	6.07000 +0.10	6.07	5.95	5.98	19,800
11 May 17	5.97000 +0.12	6.00	5.85	5.90	18,000
10 May 17	5.85000 -0.03	5.90	5.82	5.84	22,100
09 May 17	5.88000 +0.05	5.88	5.80	5.80	18,100
08 May 17	5.83000 +0.01	5.85	5.82	5.83	11,400
05 May 17	5.82000 +0.00	5.85	5.82	5.85	9,400
04 May 17	5.82000 -0.13	5.85	5.79	5.85	31,800
03 May 17	5.95000 -0.03	6.05	5.91	5.92	16,000
02 May 17	5.98000 +0.00	6.00	5.92	5.93	14,200
01 May 17	5.98000 +0.08	6.11	5.93	5.94	8,300
28 Apr 17	5.90000 -0.07	6.20	5.90	5.95	24,000
27 Apr 17	5.97000 +0.04	6.06	5.88	5.97	27,000
26 Apr 17	5.93000 +0.09	6.05	5.80	5.83	27,900
25 Apr 17	5.84000 -0.07	5.91	5.79	5.85	30,200
24 Apr 17	5.91000 +0.07	5.93	5.82	5.84	22,500
21 Apr 17	5.84000 -0.01	5.90	5.82	5.82	15,500
20 Apr 17	5.85000 -0.06	5.92	5.80	5.90	36,100
19 Apr 17	5.91000 -0.09	6.03	5.90	6.03	27,200
18 Apr 17	6.00000 -0.01	6.06	5.95	6.00	15,900
17 Apr 17	6.01000 -0.02	6.10	6.01	6.10	16,900
13 Apr 17	6.03000 -0.02	6.09	5.98	6.07	23,000
12 Apr 17	6.05000 -0.05	6.10	6.00	6.10	15,100
11 Apr 17	6.10000 +0.10	6.12	5.96	5.96	46,400
10 Apr 17	6.00000 +0.00	6.07	5.94	5.97	25,500
07 Apr 17	6.00000 +0.05	6.23	5.90	6.04	59,800
06 Apr 17	5.95000 +0.00	5.98	5.94	5.98	8,300
05 Apr 17	5.95000 -0.04	6.01	5.94	6.00	15,300
04 Apr 17	5.99000 +0.00	6.00	5.97	6.00	23,500
03 Apr 17	5.99000 -0.10	6.11	5.96	6.09	38,200
31 Mar 17	6.09000 -0.03	6.12	6.07	6.11	21,600
30 Mar 17	6.12000 -0.11	6.17	6.10	6.17	26,900
29 Mar 17	6.23000 +0.02	6.28	6.14	6.18	37,500
28 Mar 17	6.21000 -0.15	6.32	6.13	6.32	75,800
27 Mar 17	6.36000 +0.11	6.36	6.25	6.30	39,800
24 Mar 17	6.25000 +0.04	6.31	6.16	6.20	46,600
23 Mar 17	6.21000 -0.08	6.33	6.16	6.29	40,700
22 Mar 17	6.29000 -0.06	6.34	6.11	6.34	45,300
21 Mar 17	6.35000 +0.18	6.37	6.07	6.14	101,100
20 Mar 17	6.17000 -0.13	6.34	6.13	6.27	50,200
17 Mar 17	6.30000 +0.36	6.34	5.96	5.99	97,800
16 Mar 17	5.94000 +0.08	6.07	5.86	5.99	161,600
15 Mar 17	5.86000 +0.21	5.87	5.65	5.67	28,000
14 Mar 17	5.65000 -0.05	5.76	5.65	5.73	51,800
13 Mar 17	5.70000 +0.09	5.74	5.66	5.72	75,000
10 Mar 17	5.61000 +0.03	5.68	5.57	5.65	100,700
09 Mar 17	5.58000 +0.24	5.74	5.46	5.46	197,000
08 Mar 17	5.34000 -0.29	5.57	5.28	5.57	67,500
07 Mar 17	5.63000 +0.13	5.67	5.45	5.49	97,500
06 Mar 17	5.50000 -0.02	5.66	5.45	5.54	42,100
03 Mar 17	5.52000 +0.18	5.53	5.36	5.36	64,000
02 Mar 17	5.34000 -0.11	5.46	5.31	5.46	17,000
01 Mar 17	5.45000 -0.01	5.49	5.39	5.41	14,200
28 Feb 17	5.46000 +0.31	5.49	5.21	5.33	89,100
27 Feb 17	5.15000 -0.28	5.46	5.11	5.45	65,200
24 Feb 17	5.43000 -0.07	5.62	5.38	5.50	52,900
23 Feb 17	5.50000 -0.05	5.56	5.35	5.54	147,200
22 Feb 17	5.55000 -0.12	5.68	5.51	5.68	121,000
21 Feb 17	5.67000 -0.06	5.74	5.66	5.73	328,400
17 Feb 17	5.73000 -0.20	5.91	5.70	5.91	21,100
16 Feb 17	5.93000 -0.02	5.96	5.82	5.91	14,900
15 Feb 17	5.95000 +0.00	6.00	5.77	5.85	43,300
14 Feb 17	5.95000 +0.10	5.95	5.81	5.90	54,100
13 Feb 17	5.85000 +0.03	5.86	5.80	5.80	23,100
10 Feb 17	5.82000 -0.04	5.90	5.75	5.83	67,100
09 Feb 17	5.86000 -0.01	5.88	5.79	5.82	40,000
08 Feb 17	5.87000 +0.06	5.87	5.66	5.77	63,100
07 Feb 17	5.81000 -0.03	5.83	5.74	5.76	34,100
06 Feb 17	5.84000 +0.17	5.86	5.70	5.75	21,400
03 Feb 17	5.67000 +0.07	5.79	5.64	5.66	33,300
02 Feb 17	5.60000 -0.06	5.80	5.60	5.71	50,100
01 Feb 17	5.66000 -0.01	5.90	5.63	5.80	17,700
31 Jan 17	5.67000 +0.12	5.68	5.56	5.64	7,000
30 Jan 17	5.55000 +0.02	5.65	5.55	5.58	14,900
27 Jan 17	5.53000 +0.01	5.56	5.46	5.55	19,900
26 Jan 17	5.52000 -0.12	5.64	5.50	5.64	13,200
25 Jan 17	5.64000 -0.05	5.76	5.62	5.70	50,800
24 Jan 17	5.69000 +0.02	5.70	5.62	5.65	505,000
23 Jan 17	5.67000 -0.02	5.70	5.60	5.70	10,700
20 Jan 17	5.69000 +0.05	5.70	5.65	5.66	13,700
19 Jan 17	5.64000 -0.03	5.67	5.60	5.60	54,100
18 Jan 17	5.67000 -0.02	5.70	5.61	5.66	40,800
17 Jan 17	5.69000 +0.08	5.76	5.58	5.58	41,400
16 Jan 17	5.61000 +0.01	5.68	5.61	5.65	21,700
13 Jan 17	5.60000 -0.02	5.66	5.53	5.66	44,600
12 Jan 17	5.62000 +0.02	5.84	5.60	5.61	58,000
11 Jan 17	5.60000 +0.17	5.62	5.46	5.50	224,800
10 Jan 17	5.43000 +0.03	5.50	5.41	5.47	73,400
09 Jan 17	5.40000 -0.02	5.59	5.40	5.50	157,700
06 Jan 17	5.42000 -0.08	5.53	5.41	5.52	127,600
05 Jan 17	5.50000 +0.02	5.58	5.38	5.55	236,700
04 Jan 17	5.48000 +0.17	5.48	5.24	5.37	33,100
03 Jan 17	5.31000 +0.05	5.32	5.22	5.23	13,500
30 Dec 16	5.26000 -0.01	5.35	5.22	5.35	26,300
29 Dec 16	5.27000 -0.04	5.34	5.22	5.31	43,800
28 Dec 16	5.31000 +0.11	5.32	5.20	5.32	36,300
23 Dec 16	5.20000 +0.01	5.27	5.15	5.27	15,900
22 Dec 16	5.19000 -0.01	5.29	5.13	5.13	55,500
21 Dec 16	5.20000 +0.06	5.25	5.11	5.13	28,100
20 Dec 16	5.14000 +0.13	5.16	5.00	5.00	69,300
19 Dec 16	5.01000 -0.09	5.13	5.00	5.11	67,800
16 Dec 16	5.10000 -0.09	5.19	5.08	5.08	25,100
15 Dec 16	5.19000 +0.19	5.26	5.00	5.00	57,600
14 Dec 16	5.00000 -0.12	5.20	5.00	5.20	71,500
13 Dec 16	5.12000 +0.01	5.20	5.11	5.11	43,000
12 Dec 16	5.11000 +0.02	5.36	5.10	5.20	76,600
09 Dec 16	5.09000 -0.05	5.23	5.08	5.17	78,300
08 Dec 16	5.14000 -0.11	5.28	5.14	5.27	22,300
07 Dec 16	5.25000 -0.14	5.45	5.25	5.45	8,100
06 Dec 16	5.39000 +0.02	5.41	5.34	5.36	28,600
05 Dec 16	5.37000 +0.12	5.38	5.18	5.20	52,100
02 Dec 16	5.25000 +0.15	5.33	5.13	5.16	90,900
01 Dec 16	5.10000 -0.10	5.20	4.94	5.20	87,400
30 Nov 16	5.20000 +0.07	5.22	5.11	5.17	202,600
29 Nov 16	5.13000 -0.07	5.20	5.13	5.20	70,500
28 Nov 16	5.20000 +0.00	5.22	5.09	5.11	52,100
25 Nov 16	5.20000 +0.07	5.32	5.19	5.22	164,400
24 Nov 16	5.13000 -0.06	5.31	5.11	5.22	64,200
23 Nov 16	5.19000 -0.15	5.41	5.17	5.41	201,600
22 Nov 16	5.34000 -0.02	5.41	5.33	5.41	116,300
21 Nov 16	5.36000 -0.11	5.48	5.30	5.46	81,300
18 Nov 16	5.47000 -0.05	5.53	5.33	5.50	207,700
17 Nov 16	5.52000 -0.08	5.64	5.49	5.63	56,600
16 Nov 16	5.60000 -0.11	5.71	5.57	5.71	49,900
15 Nov 16	5.71000 -0.01	5.84	5.67	5.71	146,400
14 Nov 16	5.72000 +0.26	5.85	5.23	5.43	165,700
11 Nov 16	5.46000 -0.24	5.78	5.42	5.74	91,300
10 Nov 16	5.70000 -0.32	6.03	5.63	6.02	153,400
09 Nov 16	6.02000 +0.06	6.25	6.02	6.20	117,500
08 Nov 16	5.96000 +0.04	5.99	5.90	5.95	32,100
07 Nov 16	5.92000 -0.05	6.05	5.92	6.00	10,700
04 Nov 16	5.97000 -0.03	6.12	5.93	6.12	25,900
03 Nov 16	6.00000 -0.06	6.09	5.98	6.08	37,300
02 Nov 16	6.06000 -0.11	6.23	6.02	6.10	107,400
01 Nov 16	6.17000 +0.01	6.22	6.16	6.20	112,000
31 Oct 16	6.16000 -0.01	6.18	6.14	6.17	25,600
28 Oct 16	6.17000 +0.01	6.20	6.09	6.10	64,000
27 Oct 16	6.16000 +0.02	6.18	6.08	6.11	38,300
26 Oct 16	6.14000 -0.05	6.20	6.14	6.18	99,000
25 Oct 16	6.19000 +0.03	6.29	6.15	6.18	92,700
24 Oct 16	6.16000 +0.06	6.19	6.06	6.08	154,600
21 Oct 16	6.10000 +0.32	6.14	5.84	5.89	256,000
20 Oct 16	5.78000 -0.07	5.82	5.74	5.79	56,800
19 Oct 16	5.85000 +0.01	5.91	5.80	5.82	65,700
18 Oct 16	5.84000 +0.07	5.86	5.74	5.77	185,600
17 Oct 16	5.77000 +0.11	5.79	5.63	5.63	25,600
14 Oct 16	5.66000 +0.02	5.68	5.62	5.67	50,300
13 Oct 16	5.64000 +0.09	5.71	5.54	5.59	69,700
12 Oct 16	5.55000 +0.10	5.72	5.41	5.44	85,000
11 Oct 16	5.45000 +0.00	5.55	5.42	5.42	132,200
07 Oct 16	5.45000 +0.07	5.47	5.40	5.47	53,400
06 Oct 16	5.38000 -0.04	5.45	5.35	5.43	33,800
05 Oct 16	5.42000 -0.06	5.49	5.36	5.45	118,100
04 Oct 16	5.48000 -0.15	5.62	5.45	5.60	66,300
03 Oct 16	5.63000 -0.02	5.70	5.61	5.61	32,900
30 Sep 16	5.65000 -0.07	5.76	5.65	5.70	20,400
29 Sep 16	5.72000 +0.09	5.75	5.70	5.70	34,300
28 Sep 16	5.63000 -0.01	5.71	5.61	5.63	55,900
27 Sep 16	5.64000 -0.09	5.70	5.61	5.63	63,800
26 Sep 16	5.73000 -0.02	5.79	5.69	5.78	26,600
23 Sep 16	5.75000 -0.08	5.80	5.71	5.80	53,900
22 Sep 16	5.83000 -0.07	5.95	5.82	5.90	19,500
21 Sep 16	5.90000 +0.32	5.92	5.59	5.60	135,800
20 Sep 16	5.58000 +0.08	5.60	5.50	5.55	177,400
19 Sep 16	5.50000 -0.09	5.66	5.48	5.62	40,000
16 Sep 16	5.59000 -0.01	5.71	5.52	5.71	58,600
15 Sep 16	5.60000 -0.01	5.63	5.52	5.60	94,100
14 Sep 16	5.61000 -0.02	5.75	5.59	5.75	23,800
13 Sep 16	5.63000 -0.12	5.79	5.60	5.74	24,500
12 Sep 16	5.75000 +0.00	5.80	5.71	5.80	46,400
09 Sep 16	5.75000 -0.05	5.87	5.70	5.87	43,300
08 Sep 16	5.80000 -0.07	5.98	5.80	5.98	47,300
07 Sep 16	5.87000 -0.17	6.09	5.81	5.98	34,400
06 Sep 16	6.04000 -0.06	6.10	5.98	6.06	54,100
02 Sep 16	6.10000 +0.01	6.10	5.94	6.10	47,800
01 Sep 16	6.09000 -0.03	6.18	6.04	6.15	50,200
31 Aug 16	6.12000 +0.17	6.16	5.98	6.10	130,500
30 Aug 16	5.95000 -0.09	6.09	5.86	6.04	124,900
29 Aug 16	6.04000 +0.29	6.05	5.94	5.96	94,600
26 Aug 16	5.75000 -0.25	6.05	5.75	6.00	39,400
25 Aug 16	6.00000 +0.15	6.00	5.87	5.89	79,400
24 Aug 16	5.85000 -0.01	6.18	5.75	6.10	327,800
23 Aug 16	5.86000 +0.08	6.00	5.84	5.90	76,900
22 Aug 16	5.78000 -0.32	5.95	5.68	5.91	46,300
19 Aug 16	6.10000 -0.14	6.28	6.08	6.28	42,700
18 Aug 16	6.24000 -0.01	6.35	6.21	6.30	46,500
17 Aug 16	6.25000 -0.06	6.50	6.10	6.50	170,800
16 Aug 16	6.31000 +0.10	6.62	6.25	6.28	151,700
15 Aug 16	6.21000 -0.06	6.36	6.20	6.30	103,200
12 Aug 16	6.27000 +0.27	6.30	6.09	6.10	131,800
11 Aug 16	6.00000 +0.27	6.04	5.81	5.81	112,000
10 Aug 16	5.73000 +0.20	5.82	5.62	5.62	147,900
09 Aug 16	5.53000 +0.04	5.56	5.45	5.51	69,400
08 Aug 16	5.49000 -0.12	5.71	5.47	5.55	57,900
05 Aug 16	5.61000 +0.02	5.74	5.58	5.68	75,800
04 Aug 16	5.59000 -0.06	5.68	5.58	5.65	38,100
03 Aug 16	5.65000 -0.14	5.79	5.61	5.79	40,400
02 Aug 16	5.79000 +0.18	5.82	5.68	5.68	97,500
29 Jul 16	5.61000 -0.03	5.63	5.53	5.57	73,900
28 Jul 16	5.64000 +0.14	5.64	5.41	5.50	81,800
27 Jul 16	5.50000 +0.06	5.50	5.38	5.49	195,400
26 Jul 16	5.44000 -0.04	5.50	5.39	5.49	74,900
25 Jul 16	5.48000 -0.06	5.57	5.42	5.55	116,000
22 Jul 16	5.54000 +0.11	5.57	5.38	5.40	59,100
21 Jul 16	5.43000 +0.08	5.45	5.34	5.35	162,100
20 Jul 16	5.35000 -0.12	5.48	5.28	5.48	229,600
19 Jul 16	5.47000 -0.10	5.59	5.46	5.59	129,800
18 Jul 16	5.57000 +0.04	5.60	5.53	5.56	115,000
15 Jul 16	5.53000 -0.04	5.63	5.50	5.57	126,400
14 Jul 16	5.57000 -0.20	5.74	5.55	5.70	275,400
13 Jul 16	5.77000 +0.14	5.82	5.67	5.67	102,300
12 Jul 16	5.63000 -0.31	5.98	5.60	5.98	182,300
11 Jul 16	5.94000 -0.02	6.00	5.92	5.99	100,600
08 Jul 16	5.96000 +0.14	6.00	5.85	5.88	105,600
07 Jul 16	5.82000 +0.05	5.97	5.82	5.95	351,800
06 Jul 16	5.77000 +0.08	5.86	5.73	5.84	97,700
05 Jul 16	5.69000 +0.03	5.77	5.67	5.71	228,900
04 Jul 16	5.66000 +0.13	5.74	5.55	5.65	271,700
30 Jun 16	5.53000 +0.06	5.54	5.46	5.46	234,700
29 Jun 16	5.47000 +0.00	5.55	5.42	5.50	603,700
28 Jun 16	5.47000 -0.32	5.50	5.25	5.43	818,400
27 Jun 16	5.79000 +0.09	5.99	5.67	5.75	121,500
24 Jun 16	5.70000 -0.19	6.25	5.70	6.25	142,300
23 Jun 16	5.89000 +0.13	5.97	5.80	5.83	27,600
22 Jun 16	5.76000 -0.02	5.90	5.70	5.74	47,700
21 Jun 16	5.78000 +0.14	5.79	5.57	5.60	130,600
20 Jun 16	5.64000 +0.02	5.65	5.47	5.55	84,600
17 Jun 16	5.62000 +0.01	5.70	5.57	5.65	38,600
16 Jun 16	5.61000 -0.03	5.95	5.58	5.95	110,800
15 Jun 16	5.64000 -0.11	5.72	5.56	5.70	83,700
14 Jun 16	5.75000 +0.01	5.75	5.65	5.74	78,500
13 Jun 16	5.74000 +0.12	5.80	5.65	5.75	24,500
10 Jun 16	5.62000 +0.00	5.63	5.55	5.60	103,300
09 Jun 16	5.62000 -0.08	5.82	5.55	5.73	83,600
08 Jun 16	5.70000 -0.14	5.95	5.70	5.95	105,900
07 Jun 16	5.84000 -0.40	6.19	5.84	6.19	379,100
06 Jun 16	6.24000 +0.14	6.25	6.10	6.12	111,300
03 Jun 16	6.10000 +0.11	6.28	6.00	6.15	160,000
02 Jun 16	5.99000 -0.13	6.12	5.99	6.10	47,400
01 Jun 16	6.12000 +0.27	6.16	5.88	5.89	85,000
31 May 16	5.85000 +0.09	5.89	5.54	5.70	80,900
30 May 16	5.76000 +0.04	5.85	5.68	5.70	11,600
27 May 16	5.72000 +0.05	5.80	5.68	5.72	38,100
26 May 16	5.67000 +0.17	5.72	5.54	5.54	12,300
25 May 16	5.50000 -0.16	5.68	5.50	5.68	42,900
24 May 16	5.66000 -0.12	5.79	5.65	5.79	35,400
20 May 16	5.78000 +0.20	5.80	5.64	5.64	31,100
19 May 16	5.58000 +0.05	5.64	5.43	5.50	77,100
18 May 16	5.53000 -0.29	5.95	5.48	5.84	91,700
17 May 16	5.82000 +0.09	5.94	5.72	5.75	89,500
16 May 16	5.73000 -0.01	5.84	5.66	5.84	19,600
13 May 16	5.74000 +0.07	5.95	5.63	5.75	73,500
12 May 16	5.67000 -0.15	5.85	5.64	5.85	51,600
11 May 16	5.82000 +0.16	5.84	5.64	5.77	40,900
10 May 16	5.66000 +0.16	5.70	5.42	5.50	30,800
09 May 16	5.50000 -0.33	5.70	5.48	5.70	62,000
06 May 16	5.83000 +0.21	5.87	5.63	5.63	135,800
05 May 16	5.62000 +0.20	5.65	5.44	5.48	19,300
04 May 16	5.42000 -0.18	5.69	5.42	5.60	30,000
03 May 16	5.60000 -0.20	5.80	5.50	5.74	63,300
02 May 16	5.80000 -0.04	6.05	5.74	6.04	168,400
29 Apr 16	5.84000 -0.02	5.88	5.72	5.76	280,300
28 Apr 16	5.86000 +0.14	5.93	5.62	5.62	245,900
27 Apr 16	5.72000 +0.32	5.84	5.47	5.51	72,000
26 Apr 16	5.40000 -0.17	5.55	5.40	5.54	40,600
25 Apr 16	5.57000 -0.28	5.82	5.53	5.82	80,800
22 Apr 16	5.85000 +0.20	5.85	5.54	5.85	99,200
21 Apr 16	5.65000 +0.25	5.65	5.52	5.57	31,200
20 Apr 16	5.40000 -0.25	5.73	5.40	5.63	79,300
19 Apr 16	5.65000 -0.05	5.75	5.51	5.74	71,800
18 Apr 16	5.70000 -0.02	5.85	5.50	5.85	95,700
15 Apr 16	5.72000 +0.13	5.77	5.50	5.70	49,700
14 Apr 16	5.59000 +0.03	5.69	5.30	5.58	59,200
13 Apr 16	5.56000 -0.11	5.65	5.54	5.65	67,100
12 Apr 16	5.67000 -0.02	5.73	5.61	5.73	105,000
11 Apr 16	5.69000 -0.14	5.87	5.59	5.84	297,900
08 Apr 16	5.83000 +0.74	6.51	4.97	5.14	167,500
07 Apr 16	5.09000 +0.66	5.17	4.66	4.80	140,000
06 Apr 16	4.43000 -0.17	4.59	4.40	4.55	6,600
05 Apr 16	4.60000 -0.05	4.70	4.60	4.65	8,200
04 Apr 16	4.65000 -0.10	4.67	4.62	4.67	3,500
01 Apr 16	4.75000 +0.15	4.75	4.46	4.56	6,500
31 Mar 16	4.60000 +0.12	4.72	4.51	4.51	1,900
30 Mar 16	4.48000 -0.09	4.51	4.47	4.47	2,000
29 Mar 16	4.57000 +0.20	4.62	4.35	4.37	17,800
28 Mar 16	4.37000 -0.07	4.50	4.28	4.50	13,700
24 Mar 16	4.44000 -0.18	4.53	4.41	4.53	27,800
23 Mar 16	4.62000 -0.13	4.65	4.55	4.64	12,000
22 Mar 16	4.75000 +0.12	4.77	4.63	4.77	1,500
21 Mar 16	4.63000 +0.03	4.65	4.39	4.55	112,600
18 Mar 16	4.60000 -0.02	4.60	4.45	4.45	4,500
17 Mar 16	4.62000 -0.02	4.62	4.45	4.48	50,400
16 Mar 16	4.64000 +0.35	4.66	4.22	4.25	48,800
15 Mar 16	4.29000 +0.07	4.29	4.14	4.14	7,400
14 Mar 16	4.22000 -0.12	4.34	4.20	4.33	9,800
11 Mar 16	4.34000 -0.12	4.40	4.26	4.31	55,900
10 Mar 16	4.46000 +0.26	4.65	4.20	4.27	20,600
09 Mar 16	4.20000 -0.05	4.27	4.13	4.21	6,200
08 Mar 16	4.25000 +0.10	4.27	4.20	4.20	27,800
07 Mar 16	4.15000 +0.12	4.15	4.06	4.06	28,200
04 Mar 16	4.03000 -0.04	4.21	4.00	4.20	57,900
03 Mar 16	4.07000 +0.12	4.07	3.95	4.00	80,900
02 Mar 16	3.95000 -0.03	4.09	3.93	4.09	4,100
01 Mar 16	3.98000 +0.02	4.10	3.93	4.10	4,200
29 Feb 16	3.96000 +0.00	4.00	3.96	4.00	1,800
26 Feb 16	3.96000 -0.04	4.02	3.96	4.00	1,000
25 Feb 16	4.00000 +0.00	4.01	3.97	4.01	21,100
24 Feb 16	4.00000 -0.13	4.19	3.93	4.19	8,000
23 Feb 16	4.13000 -0.02	4.18	4.06	4.16	7,600
22 Feb 16	4.15000 +0.03	4.15	4.02	4.10	4,700
19 Feb 16	4.12000 +0.01	4.19	4.03	4.19	10,400
18 Feb 16	4.11000 +0.12	4.11	4.05	4.10	9,900
17 Feb 16	3.99000 -0.08	4.10	3.95	4.07	149,600
16 Feb 16	4.07000 -0.09	4.29	4.06	4.06	5,000
12 Feb 16	4.16000 -0.07	4.17	4.06	4.17	15,900
11 Feb 16	4.23000 +0.13	4.23	4.13	4.17	31,700
10 Feb 16	4.10000 +0.12	4.10	3.95	4.00	9,200
09 Feb 16	3.98000 -0.08	4.14	3.97	4.01	20,000
08 Feb 16	4.06000 +0.15	4.06	3.91	4.06	45,300
05 Feb 16	3.91000 -0.04	4.00	3.85	4.00	22,700
04 Feb 16	3.95000 +0.00	4.00	3.92	3.92	802,600
03 Feb 16	3.95000 +0.10	3.95	3.81	3.85	29,800
02 Feb 16	3.85000 -0.08	3.90	3.85	3.90	300
01 Feb 16	3.93000 +0.01	3.99	3.88	3.91	6,600
29 Jan 16	3.92000 -0.08	4.05	3.90	4.05	25,500
28 Jan 16	4.00000 +0.05	4.00	3.95	3.95	22,600
27 Jan 16	3.95000 -0.03	3.99	3.95	3.95	32,200
26 Jan 16	3.98000 -0.02	4.00	3.95	4.00	3,800
25 Jan 16	4.00000 +0.00	4.00	3.98	3.98	300
22 Jan 16	4.00000 +0.00	4.00	3.95	3.95	25,800
21 Jan 16	4.00000 -0.01	4.10	3.97	4.10	52,400
20 Jan 16	4.01000 -0.14	4.15	4.00	4.15	10,100
19 Jan 16	4.15000 +0.06	4.25	4.05	4.06	31,000
18 Jan 16	4.09000 -0.06	4.17	4.00	4.00	41,300
15 Jan 16	4.15000 +0.15	4.15	3.96	3.96	124,100
14 Jan 16	4.00000 +0.20	4.30	3.90	3.90	56,300
13 Jan 16	3.80000 -0.02	3.80	3.80	3.80	800
12 Jan 16	3.82000 -0.02	3.93	3.82	3.85	4,300
11 Jan 16	3.84000 -0.07	3.92	3.83	3.92	19,500
08 Jan 16	3.91000 +0.03	3.94	3.85	3.86	3,700
07 Jan 16	3.88000 +0.00	4.10	3.85	3.86	8,900
06 Jan 16	3.88000 +0.02	3.88	3.80	3.80	33,900
05 Jan 16	3.86000 +0.01	3.86	3.83	3.86	10,200
04 Jan 16	3.85000 +0.05	3.85	3.83	3.83	1,200
31 Dec 15	3.80000 +0.02	3.82	3.80	3.82	2,500
30 Dec 15	3.78000 -0.07	3.86	3.78	3.86	4,100
29 Dec 15	3.85000 -0.04	3.87	3.85	3.87	600
24 Dec 15	3.89000 +0.05	3.89	3.89	3.89	4,000
23 Dec 15	3.84000 -0.12	3.88	3.82	3.88	10,400
22 Dec 15	3.96000 +0.06	3.96	3.96	3.96	400
21 Dec 15	3.90000 +0.01	3.90	3.90	3.90	2,000
18 Dec 15	3.89000 +0.00	3.89	3.88	3.89	28,500
17 Dec 15	3.89000 -0.05	3.90	3.88	3.90	9,100
16 Dec 15	3.94000 +0.06	3.94	3.88	3.88	46,800
15 Dec 15	3.88000 -0.03	3.92	3.88	3.92	3,300
14 Dec 15	3.91000 +0.01	3.93	3.91	3.93	1,100
11 Dec 15	3.90000 +0.01	3.97	3.90	3.92	3,600
10 Dec 15	3.89000 -0.02	3.92	3.89	3.92	2,300
09 Dec 15	3.91000 -0.02	3.91	3.91	3.91	0
08 Dec 15	3.93000 -0.16	3.94	3.88	3.88	3,900
07 Dec 15	4.09000 +0.24	4.09	3.87	3.88	25,000
04 Dec 15	3.85000 -0.15	3.85	3.85	3.85	0
03 Dec 15	4.00000 -0.01	4.00	4.00	4.00	0
02 Dec 15	4.01000 +0.06	4.01	3.96	3.96	94,100
01 Dec 15	3.95000 -0.04	4.01	3.95	4.00	1,700
30 Nov 15	3.99000 -0.02	4.01	3.90	4.01	1,400
27 Nov 15	4.01000 +0.00	4.03	4.00	4.02	16,500
26 Nov 15	4.01000 +0.00	4.01	4.01	4.01	0
25 Nov 15	4.01000 -0.09	4.09	4.00	4.09	23,800
24 Nov 15	4.10000 +0.10	4.10	4.00	4.00	57,500
23 Nov 15	4.00000 +0.10	4.06	3.95	3.95	4,700
20 Nov 15	3.90000 +0.03	4.00	3.90	4.00	22,700
19 Nov 15	3.87000 +0.00	4.00	3.87	3.90	110,500
18 Nov 15	3.87000 +0.08	3.90	3.84	3.84	23,300
17 Nov 15	3.79000 -0.03	3.79	3.77	3.77	400
16 Nov 15	3.82000 -0.03	3.82	3.77	3.81	3,600
13 Nov 15	3.85000 +0.05	3.85	3.76	3.79	47,000
12 Nov 15	3.80000 -0.12	3.80	3.80	3.80	0
11 Nov 15	3.92000 +0.02	3.92	3.81	3.81	8,200
10 Nov 15	3.90000 -0.03	3.90	3.90	3.90	500
09 Nov 15	3.93000 +0.08	3.93	3.78	3.85	25,000
06 Nov 15	3.85000 -0.01	3.85	3.75	3.80	77,300
05 Nov 15	3.86000 -0.16	3.98	3.81	3.98	6,900
04 Nov 15	4.02000 +0.00	4.02	4.02	4.02	0
03 Nov 15	4.02000 -0.02	4.08	3.90	4.08	1,900
02 Nov 15	4.04000 +0.09	4.04	3.92	3.92	1,700
30 Oct 15	3.95000 +0.05	4.00	3.95	3.95	900
29 Oct 15	3.90000 +0.01	3.90	3.90	3.90	100
28 Oct 15	3.89000 -0.11	4.02	3.84	4.02	41,300
27 Oct 15	4.00000 -0.04	4.08	3.97	4.06	24,000
26 Oct 15	4.04000 +0.03	4.04	3.96	3.96	8,200
23 Oct 15	4.01000 +0.03	4.01	3.95	3.96	4,800
22 Oct 15	3.98000 +0.00	3.98	3.98	3.98	300
21 Oct 15	3.98000 -0.04	3.98	3.98	3.98	0
20 Oct 15	4.02000 -0.03	4.03	3.95	4.01	1,600
19 Oct 15	4.05000 +0.05	4.05	3.94	3.94	1,400
16 Oct 15	4.00000 -0.01	4.05	4.00	4.01	44,800
15 Oct 15	4.01000 -0.04	4.01	3.94	3.99	2,400
14 Oct 15	4.05000 +0.09	4.05	4.00	4.03	10,300
13 Oct 15	3.96000 -0.02	4.04	3.96	3.99	6,300
09 Oct 15	3.98000 +0.03	3.99	3.96	3.96	5,200
08 Oct 15	3.95000 +0.11	3.95	3.88	3.93	48,400
07 Oct 15	3.84000 -0.01	3.89	3.84	3.87	2,500
06 Oct 15	3.85000 +0.05	3.85	3.77	3.84	5,900
05 Oct 15	3.80000 -0.03	3.80	3.75	3.80	22,400
02 Oct 15	3.83000 +0.07	3.83	3.78	3.78	15,100
01 Oct 15	3.76000 -0.08	3.81	3.75	3.81	15,700
30 Sep 15	3.84000 -0.03	3.85	3.75	3.85	26,400
29 Sep 15	3.87000 -0.01	3.89	3.86	3.87	3,900
28 Sep 15	3.88000 -0.07	3.92	3.80	3.87	4,600
25 Sep 15	3.95000 +0.05	3.97	3.88	3.95	6,400
24 Sep 15	3.90000 +0.00	3.92	3.83	3.89	11,100
23 Sep 15	3.90000 +0.10	3.90	3.80	3.89	4,300
22 Sep 15	3.80000 -0.14	3.90	3.79	3.90	6,300
21 Sep 15	3.94000 -0.01	3.98	3.89	3.98	9,300
18 Sep 15	3.95000 -0.03	3.99	3.95	3.99	8,200
17 Sep 15	3.98000 +0.08	3.99	3.88	3.91	56,800
16 Sep 15	3.90000 +0.03	3.90	3.89	3.89	9,900
15 Sep 15	3.87000 -0.01	3.90	3.83	3.90	13,900
14 Sep 15	3.88000 -0.02	3.90	3.88	3.90	10,100
11 Sep 15	3.90000 +0.00	3.90	3.87	3.89	29,200
10 Sep 15	3.90000 +0.05	3.90	3.85	3.90	8,900
09 Sep 15	3.85000 -0.02	3.90	3.85	3.89	15,500
08 Sep 15	3.87000 -0.03	3.88	3.84	3.88	5,600
04 Sep 15	3.90000 +0.06	3.90	3.75	3.87	20,300
03 Sep 15	3.84000 +0.09	3.90	3.80	3.85	19,300
02 Sep 15	3.75000 +0.00	3.76	3.75	3.75	1,400
01 Sep 15	3.75000 +0.00	3.76	3.75	3.75	25,400
31 Aug 15	3.75000 +0.00	3.82	3.75	3.75	26,700
28 Aug 15	3.75000 +0.00	3.82	3.70	3.82	4,900
27 Aug 15	3.75000 -0.07	3.75	3.75	3.75	0
26 Aug 15	3.82000 -0.05	3.84	3.75	3.84	93,800
25 Aug 15	3.87000 +0.39	3.98	3.62	3.62	7,100
24 Aug 15	3.48000 -0.25	3.77	3.48	3.76	27,300
21 Aug 15	3.73000 +0.04	3.75	3.71	3.73	4,700
20 Aug 15	3.69000 +0.12	3.75	3.69	3.75	6,500
19 Aug 15	3.57000 -0.03	3.70	3.57	3.70	500
18 Aug 15	3.60000 +0.00	3.60	3.60	3.60	0
17 Aug 15	3.60000 +0.10	3.60	3.59	3.59	5,000
14 Aug 15	3.50000 -0.10	3.55	3.46	3.55	15,200
13 Aug 15	3.60000 +0.04	3.61	3.60	3.61	53,100
12 Aug 15	3.56000 -0.01	3.60	3.56	3.57	6,100
11 Aug 15	3.57000 +0.10	3.58	3.57	3.58	500
10 Aug 15	3.47000 -0.05	3.47	3.47	3.47	100
07 Aug 15	3.52000 -0.01	3.54	3.46	3.46	8,500
06 Aug 15	3.53000 -0.05	3.57	3.50	3.57	44,000
05 Aug 15	3.58000 +0.02	3.58	3.57	3.57	29,400
04 Aug 15	3.56000 -0.11	3.65	3.56	3.65	32,600
31 Jul 15	3.67000 -0.02	3.68	3.67	3.68	200
30 Jul 15	3.69000 -0.01	3.69	3.65	3.68	3,600
29 Jul 15	3.70000 +0.04	3.70	3.65	3.65	2,200
28 Jul 15	3.66000 +0.01	3.66	3.65	3.65	6,200
27 Jul 15	3.65000 -0.05	3.70	3.65	3.66	2,500
24 Jul 15	3.70000 +0.05	3.70	3.65	3.65	11,100
23 Jul 15	3.65000 +0.00	3.70	3.65	3.65	5,200
22 Jul 15	3.65000 -0.15	3.75	3.57	3.75	5,600
21 Jul 15	3.80000 +0.05	3.80	3.80	3.80	143,500
20 Jul 15	3.75000 -0.07	3.84	3.73	3.80	125,400
17 Jul 15	3.82000 +0.00	3.84	3.80	3.84	24,200
16 Jul 15	3.82000 +0.02	3.82	3.82	3.82	100
15 Jul 15	3.80000 -0.07	3.87	3.80	3.87	1,400
14 Jul 15	3.87000 -0.01	3.98	3.87	3.97	3,100
13 Jul 15	3.88000 +0.01	4.00	3.88	3.98	1,200
10 Jul 15	3.87000 +0.00	3.87	3.87	3.87	1,000
09 Jul 15	3.87000 +0.05	3.87	3.87	3.87	100
08 Jul 15	3.82000 -0.01	3.82	3.82	3.82	251,100
07 Jul 15	3.83000 -0.11	3.96	3.83	3.91	100,200
06 Jul 15	3.94000 -0.04	3.98	3.93	3.98	14,400
03 Jul 15	3.98000 +0.03	3.98	3.95	3.96	48,800
02 Jul 15	3.95000 +0.01	3.95	3.91	3.91	200
30 Jun 15	3.94000 +0.00	3.94	3.94	3.94	0
29 Jun 15	3.94000 +0.04	3.99	3.94	3.99	2,200
26 Jun 15	3.90000 +0.00	3.90	3.90	3.90	0
25 Jun 15	3.90000 -0.15	3.91	3.89	3.91	14,600
24 Jun 15	4.05000 +0.00	4.05	4.05	4.05	0
23 Jun 15	4.05000 +0.18	4.05	3.95	3.99	9,300
22 Jun 15	3.87000 -0.15	4.12	3.86	3.96	33,200
19 Jun 15	4.02000 +0.00	4.02	4.02	4.02	0
18 Jun 15	4.02000 +0.13	4.13	3.92	3.94	16,300
17 Jun 15	3.89000 +0.03	3.89	3.81	3.81	11,100
16 Jun 15	3.86000 -0.04	3.90	3.82	3.90	292,600
15 Jun 15	3.90000 -0.02	3.90	3.90	3.90	100
12 Jun 15	3.92000 +0.00	3.93	3.92	3.93	1,100
11 Jun 15	3.92000 -0.03	3.94	3.92	3.94	55,700
10 Jun 15	3.95000 +0.01	4.05	3.94	3.94	123,500
09 Jun 15	3.94000 -0.01	3.95	3.93	3.95	140,900
08 Jun 15	3.95000 +0.04	3.95	3.91	3.93	59,200
05 Jun 15	3.91000 +0.01	3.94	3.91	3.94	9,700
04 Jun 15	3.90000 -0.02	4.07	3.90	4.07	13,500
03 Jun 15	3.92000 -0.08	4.06	3.92	4.06	8,300
02 Jun 15	4.00000 +0.07	4.00	3.92	3.93	1,000
01 Jun 15	3.93000 +0.02	3.93	3.92	3.92	2,800
29 May 15	3.91000 +0.04	3.92	3.87	3.90	701,500
28 May 15	3.87000 +0.02	3.94	3.84	3.84	10,700
27 May 15	3.85000 +0.02	3.85	3.85	3.85	600
26 May 15	3.83000 +0.04	3.85	3.83	3.85	3,600
25 May 15	3.79000 +0.01	3.85	3.79	3.85	1,300
22 May 15	3.78000 -0.04	3.83	3.77	3.82	15,700
21 May 15	3.82000 +0.06	3.82	3.77	3.77	12,200
20 May 15	3.76000 +0.00	3.82	3.76	3.82	151,000
19 May 15	3.76000 +0.01	3.89	3.75	3.89	25,800
15 May 15	3.75000 -0.01	3.77	3.75	3.76	171,000
14 May 15	3.76000 -0.02	3.80	3.76	3.80	1,100
13 May 15	3.78000 +0.07	3.80	3.76	3.80	10,200
12 May 15	3.71000 -0.07	3.80	3.69	3.79	15,500
11 May 15	3.78000 +0.01	3.80	3.78	3.80	2,500
08 May 15	3.77000 +0.09	3.85	3.75	3.75	25,800
07 May 15	3.68000 +0.00	3.68	3.68	3.68	1,000
06 May 15	3.68000 -0.02	3.69	3.68	3.69	1,000
05 May 15	3.70000 +0.00	3.80	3.70	3.71	6,400
04 May 15	3.70000 -0.16	3.82	3.70	3.82	500
01 May 15	3.86000 -0.04	3.86	3.50	3.57	116,600
30 Apr 15	3.90000 +0.39	3.90	3.50	3.50	10,800
29 Apr 15	3.51000 -0.06	3.61	3.50	3.60	44,200
28 Apr 15	3.57000 +0.03	3.90	3.52	3.56	31,800
27 Apr 15	3.54000 +0.03	3.55	3.49	3.55	9,400
24 Apr 15	3.51000 -0.14	3.62	3.50	3.62	92,100
23 Apr 15	3.65000 +0.05	3.65	3.60	3.60	6,300
22 Apr 15	3.60000 -0.05	3.76	3.58	3.60	34,600
21 Apr 15	3.65000 +0.05	3.65	3.60	3.60	700
20 Apr 15	3.60000 -0.03	3.65	3.57	3.63	67,800
17 Apr 15	3.63000 +0.01	3.63	3.61	3.63	1,600
16 Apr 15	3.62000 +0.02	3.72	3.60	3.60	31,300
15 Apr 15	3.60000 -0.10	3.69	3.60	3.65	121,300
14 Apr 15	3.70000 +0.00	3.70	3.70	3.70	0
13 Apr 15	3.70000 -0.04	3.70	3.70	3.70	600
10 Apr 15	3.74000 +0.05	3.74	3.70	3.72	1,900
09 Apr 15	3.69000 -0.11	3.76	3.69	3.76	3,100
08 Apr 15	3.80000 +0.14	3.80	3.70	3.71	27,100
07 Apr 15	3.66000 -0.14	3.77	3.55	3.77	33,800
06 Apr 15	3.80000 +0.00	3.85	3.80	3.80	42,300
02 Apr 15	3.80000 +0.01	3.80	3.77	3.80	16,300
01 Apr 15	3.79000 +0.00	3.85	3.79	3.80	496,100
31 Mar 15	3.79000 -0.46	3.79	3.79	3.79	300
30 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
27 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
26 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
25 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
24 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
23 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
20 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
19 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
18 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
17 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
16 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
13 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
12 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
11 Mar 15	4.25000 +0.50	4.25	4.00	4.04	0
10 Mar 15	3.75000 -0.50	3.90	3.75	3.86	37,400
09 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
06 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
05 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
04 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
03 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
02 Mar 15	4.25000 +0.00	4.25	4.25	4.25	0
27 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
26 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
25 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
24 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
23 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
20 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
19 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
18 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
17 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
13 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
12 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
11 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
10 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
09 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
06 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
05 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
04 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
03 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
02 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
30 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
29 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
28 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
27 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
26 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
23 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
22 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
21 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
20 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
19 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
16 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
15 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
14 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
13 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
12 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
09 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
08 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
07 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
06 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
05 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
02 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
31 Dec 14	4.25000 +0.00	4.25	4.00	4.04	1,600
30 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
29 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
24 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
23 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
22 Dec 14	4.25000 +0.00	4.25	4.00	4.04	1,600
19 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
18 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
17 Dec 14	4.25000 +0.25	4.25	4.00	4.04	1,600
16 Dec 14	4.00000 -0.20	4.20	4.00	4.15	7,600
15 Dec 14	4.20000 +0.15	4.30	4.05	4.05	9,000
12 Dec 14	4.05000 +0.05	4.05	4.00	4.00	2,100
11 Dec 14	4.00000 +0.24	4.10	3.78	3.90	6,200
10 Dec 14	3.76000 -0.34	4.10	3.76	4.10	69,400
09 Dec 14	4.10000 -0.01	4.10	4.00	4.00	1,600
08 Dec 14	4.11000 -0.09	4.15	4.11	4.15	9,500
05 Dec 14	4.20000 +0.10	4.21	4.20	4.21	5,100
04 Dec 14	4.10000 +0.04	4.10	4.10	4.10	300
03 Dec 14	4.06000 +0.00	4.06	4.06	4.06	200
02 Dec 14	4.06000 +0.00	4.06	4.06	4.06	0
01 Dec 14	4.06000 -0.14	4.06	4.06	4.06	0
28 Nov 14	4.20000 -0.20	4.35	4.20	4.30	6,100
27 Nov 14	4.40000 -0.05	4.40	4.40	4.40	2,500
26 Nov 14	4.45000 +0.00	4.45	4.30	4.45	61,600
25 Nov 14	4.45000 +0.00	4.45	4.45	4.45	2,000
24 Nov 14	4.45000 +0.00	4.45	4.45	4.45	1,000
21 Nov 14	4.45000 -0.05	4.45	4.45	4.45	24,400
20 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
19 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
18 Nov 14	4.50000 +0.00	4.55	4.50	4.50	93,000
17 Nov 14	4.50000 -0.35	4.50	4.45	4.45	10,800
14 Nov 14	4.85000 +0.35	4.85	4.85	4.85	1,000
13 Nov 14	4.50000 +0.05	4.50	4.45	4.45	21,500
12 Nov 14	4.45000 +0.05	4.45	4.45	4.45	1,900
11 Nov 14	4.40000 +0.00	4.40	4.40	4.40	0
10 Nov 14	4.40000 +0.05	4.40	4.40	4.40	1,000
07 Nov 14	4.35000 +0.00	4.35	4.35	4.35	3,400
06 Nov 14	4.35000 +0.00	4.35	4.35	4.35	0
05 Nov 14	4.35000 -0.05	4.35	4.35	4.35	100
04 Nov 14	4.40000 +0.15	4.40	4.40	4.40	500
03 Nov 14	4.25000 +0.00	4.25	4.25	4.25	0
31 Oct 14	4.25000 +0.14	4.25	4.25	4.25	3,300
30 Oct 14	4.11000 -0.64	4.75	4.11	4.75	4,800
29 Oct 14	4.75000 +0.00	4.75	4.45	4.45	4,000
28 Oct 14	4.75000 +0.00	4.75	4.75	4.75	0
27 Oct 14	4.75000 +0.00	4.79	4.75	4.79	11,300
24 Oct 14	4.75000 +0.00	4.75	4.75	4.75	400
23 Oct 14	4.75000 +0.00	4.90	4.75	4.90	12,500
22 Oct 14	4.75000 -0.75	4.95	4.75	4.95	6,700
21 Oct 14	5.50000 +0.50	5.50	4.95	5.10	5,200
20 Oct 14	5.00000 +0.00	5.00	5.00	5.00	0
17 Oct 14	5.00000 +0.50	5.00	5.00	5.00	5,200
16 Oct 14	4.50000 +0.00	4.50	4.50	4.50	1,100
15 Oct 14	4.50000 -0.50	4.75	4.50	4.75	1,300
14 Oct 14	5.00000 +0.00	5.00	5.00	5.00	0
10 Oct 14	5.00000 +0.00	5.00	5.00	5.00	5,400
09 Oct 14	5.00000 -0.50	5.00	5.00	5.00	4,700
08 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
07 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
06 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
03 Oct 14	5.50000 +0.00	5.50	5.50	5.50	500
02 Oct 14	5.50000 -0.25	5.75	5.50	5.75	6,500
01 Oct 14	5.75000 +0.00	5.75	5.75	5.75	0
30 Sep 14	5.75000 -0.05	5.75	5.75	5.75	1,000
29 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
26 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
25 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
24 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
23 Sep 14	5.80000 +0.00	5.80	5.80	5.80	2,200
22 Sep 14	5.80000 -0.20	5.80	5.80	5.80	2,800
19 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
18 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
17 Sep 14	6.00000 +0.00	6.00	6.00	6.00	9,000
16 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
15 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
12 Sep 14	6.00000 -0.10	6.00	6.00	6.00	2,200
11 Sep 14	6.10000 +0.10	6.10	6.00	6.00	55,000
10 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
09 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
08 Sep 14	6.00000 +0.50	6.00	6.00	6.00	41,000
05 Sep 14	5.50000 -0.25	5.75	5.50	5.75	600
04 Sep 14	5.75000 +0.00	5.75	5.75	5.75	0
03 Sep 14	5.75000 +0.00	5.75	5.75	5.75	0
02 Sep 14	5.75000 +0.00	5.75	5.75	5.75	200
29 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
28 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
27 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
26 Aug 14	5.75000 -0.25	5.75	5.75	5.75	17,200
25 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
22 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
21 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
20 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
19 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
18 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
15 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
14 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
13 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
12 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
11 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
08 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
07 Aug 14	6.00000 +0.00	6.00	6.00	6.00	23,800
06 Aug 14	6.00000 +0.00	6.00	6.00	6.00	2,000
05 Aug 14	6.00000 +0.00	6.00	6.00	6.00	12,300
01 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
31 Jul 14	6.00000 +0.25	6.00	6.00	6.00	400
30 Jul 14	5.75000 +0.00	5.75	5.75	5.75	900
29 Jul 14	5.75000 +0.25	5.75	5.60	5.60	1,700
28 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
25 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
24 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
23 Jul 14	5.50000 -0.10	5.50	5.40	5.40	6,700
22 Jul 14	5.60000 +0.10	5.70	5.60	5.60	23,800
21 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
18 Jul 14	5.50000 +0.25	5.50	5.50	5.50	20,800
17 Jul 14	5.25000 +0.75	5.25	5.00	5.00	44,700
16 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
15 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
14 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
11 Jul 14	4.50000 -1.00	4.50	4.50	4.50	200
10 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
09 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
08 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
07 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
04 Jul 14	5.50000 +1.50	5.50	5.00	5.00	1,000
03 Jul 14	4.00000 +0.00	4.00	4.00	4.00	4,200
02 Jul 14	4.00000 +0.00	4.00	4.00	4.00	0
30 Jun 14	4.00000 +0.00	4.00	4.00	4.00	0
27 Jun 14	4.00000 +0.00	4.00	4.00	4.00	0
26 Jun 14	4.00000 +0.00	4.00	4.00	4.00	1,000
25 Jun 14	4.00000 +0.05	4.00	4.00	4.00	5,300
24 Jun 14	3.95000 +0.00	3.95	3.95	3.95	0
23 Jun 14	3.95000 +0.30	3.95	3.95	3.95	1,000
20 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
19 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
18 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
17 Jun 14	3.65000 +0.05	3.65	3.65	3.65	5,000
16 Jun 14	3.60000 +0.10	3.60	3.60	3.60	500
13 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
12 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
11 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
10 Jun 14	3.50000 +0.00	3.50	3.50	3.50	7,100
09 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
06 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
05 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
04 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
03 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
02 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
30 May 14	3.50000 +0.00	3.50	3.50	3.50	200
29 May 14	3.50000 +0.00	3.50	3.50	3.50	0
28 May 14	3.50000 +0.00	3.50	3.50	3.50	0
27 May 14	3.50000 -0.25	3.50	3.50	3.50	4,000
26 May 14	3.75000 +0.00	3.75	3.75	3.75	0
23 May 14	3.75000 +0.00	3.75	3.75	3.75	0
22 May 14	3.75000 +0.00	3.75	3.75	3.75	0
21 May 14	3.75000 +0.00	3.75	3.75	3.75	0
20 May 14	3.75000 +0.00	3.75	3.75	3.75	0
16 May 14	3.75000 +0.00	3.75	3.75	3.75	0
15 May 14	3.75000 +0.00	3.75	3.75	3.75	0
14 May 14	3.75000 +0.30	3.75	3.75	3.75	3,000
13 May 14	3.45000 +0.00	3.45	3.44	3.44	1,600
12 May 14	3.45000 +0.20	3.45	3.45	3.45	3,000
09 May 14	3.25000 -0.05	3.25	3.25	3.25	1,000
08 May 14	3.30000 +0.00	3.30	3.30	3.30	0
07 May 14	3.30000 +0.05	3.30	3.30	3.30	10,600
06 May 14	3.25000 -0.20	3.26	3.25	3.26	1,300
05 May 14	3.45000 +0.00	3.45	3.45	3.45	0
02 May 14	3.45000 +0.00	3.45	3.45	3.45	0
01 May 14	3.45000 +0.00	3.45	3.45	3.45	0
30 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
29 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
28 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
25 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
24 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
23 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
22 Apr 14	3.45000 +0.00	3.45	3.45	3.45	10,000
21 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
17 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
16 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
15 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
14 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
11 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
10 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
09 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
08 Apr 14	3.45000 -0.04	3.45	3.45	3.45	5,000
07 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
04 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
03 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
02 Apr 14	3.49000 -0.31	3.49	3.49	3.49	200
01 Apr 14	3.80000 +0.00	3.80	3.80	3.80	0
31 Mar 14	3.80000 +0.30	3.80	3.01	3.01	7,600
28 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
27 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
26 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
25 Mar 14	3.50000 +0.00	3.50	3.50	3.50	1,500
24 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
21 Mar 14	3.50000 +0.00	3.50	3.50	3.50	1,500
20 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
19 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
18 Mar 14	3.50000 +0.35	3.50	3.50	3.50	79,000
17 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
14 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
13 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
12 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
11 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
10 Mar 14	3.15000 -0.05	3.15	3.15	3.15	1,000
07 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
06 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
05 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
04 Mar 14	3.20000 -0.40	3.20	2.81	2.81	2,000
03 Mar 14	3.60000 -0.20	3.60	3.60	3.60	1,100
28 Feb 14	3.80000 -0.40	3.80	3.80	3.80	1,000
27 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
26 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
25 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
24 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
21 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
20 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
19 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
18 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
14 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
13 Feb 14	4.20000 +0.38	4.20	4.20	4.20	200
12 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
11 Feb 14	3.82000 +0.00	3.82	3.82	3.82	600
10 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
07 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
06 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
05 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
04 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
03 Feb 14	3.82000 +0.01	3.82	3.81	3.81	3,000
31 Jan 14	3.81000 +0.00	3.81	3.81	3.81	1,000
30 Jan 14	3.81000 -0.69	3.81	3.81	3.81	1,800
29 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
28 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
27 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
23 Jan 14	4.50000 +0.70	4.50	4.50	4.50	30,000
22 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
21 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
20 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
17 Jan 14	3.80000 +0.00	3.80	3.80	3.80	700
16 Jan 14	3.80000 -0.95	3.80	3.79	3.79	600
15 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
14 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
13 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
10 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
09 Jan 14	4.75000 +0.97	4.75	4.75	4.75	300
08 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
07 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
06 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
03 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
02 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
31 Dec 13	3.78000 +0.00	3.78	3.78	3.78	0
30 Dec 13	3.78000 +0.00	3.78	3.78	3.78	2,500
27 Dec 13	3.78000 -0.02	3.78	3.78	3.78	900
24 Dec 13	3.80000 +0.00	3.80	3.80	3.80	0
23 Dec 13	3.80000 -0.70	3.80	3.80	3.80	300
20 Dec 13	4.50000 +0.49	4.50	4.20	4.20	700
19 Dec 13	4.01000 +0.01	4.01	4.01	4.01	100
18 Dec 13	4.00000 +0.00	4.00	4.00	4.00	0
17 Dec 13	4.00000 +0.25	4.00	4.00	4.00	300
16 Dec 13	3.75000 -0.01	3.76	3.75	3.76	19,500
13 Dec 13	3.76000 +0.00	3.76	3.76	3.76	0
12 Dec 13	3.76000 +0.11	3.76	3.76	3.76	1,000
11 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
10 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
09 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
06 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
05 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
04 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
03 Dec 13	3.65000 +0.00	3.65	3.65	3.65	200
02 Dec 13	3.65000 +0.14	3.65	3.65	3.65	200
29 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
28 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
27 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
26 Nov 13	3.51000 -0.24	3.51	3.51	3.51	1,000
25 Nov 13	3.75000 +0.00	3.75	3.75	3.75	0
22 Nov 13	3.75000 +0.00	3.75	3.75	3.75	0
21 Nov 13	3.75000 +0.45	3.75	3.30	3.30	2,200
20 Nov 13	3.30000 +0.00	3.30	3.30	3.30	0
19 Nov 13	3.30000 -0.20	3.30	3.30	3.30	400
18 Nov 13	3.50000 +0.00	3.50	3.50	3.50	200
15 Nov 13	3.50000 +0.00	3.75	3.50	3.75	3,300
14 Nov 13	3.50000 +0.30	3.50	3.50	3.50	1,500
13 Nov 13	3.20000 +0.00	3.20	3.20	3.20	0
12 Nov 13	3.20000 -0.30	3.20	3.20	3.20	100
11 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Nov 13	3.50000 +0.00	3.50	3.50	3.50	50,000
04 Nov 13	3.50000 -0.50	3.50	3.50	3.50	200
01 Nov 13	4.00000 +0.00	4.00	4.00	4.00	0
31 Oct 13	4.00000 +0.50	4.00	4.00	4.00	300
30 Oct 13	3.50000 +0.00	3.50	3.50	3.50	300
29 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
28 Oct 13	3.50000 +0.00	3.50	3.50	3.50	900
25 Oct 13	3.50000 +0.00	3.50	3.50	3.50	1,300
24 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Oct 13	3.50000 +0.00	3.50	3.50	3.50	300
22 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
15 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
09 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Oct 13	3.50000 +0.00	3.50	3.50	3.50	1,000
04 Oct 13	3.50000 -0.07	3.50	3.50	3.50	100
03 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
02 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
01 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
30 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
27 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
26 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
25 Sep 13	3.57000 +0.00	3.57	3.57	3.57	4,200
24 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
23 Sep 13	3.57000 -0.68	3.57	3.55	3.55	6,200
20 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
19 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
18 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
17 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
16 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
13 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
12 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
11 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
10 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
09 Sep 13	4.25000 +0.75	4.25	4.25	4.25	100
06 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
04 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
03 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
30 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
29 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
28 Aug 13	3.50000 +0.00	3.50	3.50	3.50	200
27 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
26 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
22 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
20 Aug 13	3.50000 +0.00	3.50	3.50	3.50	300
19 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Aug 13	3.50000 +0.00	3.50	3.50	3.50	1,000
15 Aug 13	3.50000 +0.00	3.50	3.50	3.50	1,100
14 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
13 Aug 13	3.50000 +0.00	3.50	3.50	3.50	200
12 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
09 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
02 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
01 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
31 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
30 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
29 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
26 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
25 Jul 13	3.50000 +0.00	3.50	3.50	3.50	200
24 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
22 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
19 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
15 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
12 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Jul 13	3.50000 +0.00	3.50	3.50	3.50	400
09 Jul 13	3.50000 +0.00	3.50	3.50	3.50	11,800
08 Jul 13	3.50000 -0.35	3.50	3.50	3.50	600
05 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
04 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
03 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
02 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
28 Jun 13	3.85000 +0.00	3.85	3.75	3.75	400
27 Jun 13	3.85000 +0.35	3.85	3.85	3.85	50,000
26 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
25 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
24 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Jun 13	3.50000 +0.00	3.50	3.50	3.50	200
20 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
19 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
14 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
13 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
12 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
04 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
03 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
31 May 13	3.50000 +0.00	3.50	3.50	3.50	0
30 May 13	3.50000 +0.00	3.50	3.50	3.50	100
29 May 13	3.50000 +0.00	3.50	3.50	3.50	0
28 May 13	3.50000 +0.00	3.50	3.50	3.50	0
27 May 13	3.50000 +0.00	3.50	3.50	3.50	0
24 May 13	3.50000 +0.00	3.50	3.50	3.50	0
23 May 13	3.50000 +0.00	3.50	3.50	3.50	0
22 May 13	3.50000 +0.00	3.50	3.50	3.50	0
21 May 13	3.50000 +0.00	3.50	3.50	3.50	0
17 May 13	3.50000 +0.00	3.50	3.50	3.50	0
16 May 13	3.50000 +0.00	3.50	3.50	3.50	2,500
15 May 13	3.50000 +0.00	3.50	3.50	3.50	0
14 May 13	3.50000 +0.00	3.50	3.50	3.50	300
13 May 13	3.50000 +0.00	3.50	3.50	3.50	1,000
10 May 13	3.50000 -0.10	3.50	3.50	3.50	2,500
09 May 13	3.60000 +0.00	3.60	3.60	3.60	0
08 May 13	3.60000 +0.10	3.60	3.60	3.60	400
07 May 13	3.50000 +0.00	3.50	3.50	3.50	0
06 May 13	3.50000 +0.00	3.50	3.50	3.50	0
03 May 13	3.50000 -0.50	3.55	3.50	3.55	26,000
02 May 13	4.00000 +0.00	4.00	4.00	4.00	0
01 May 13	4.00000 +0.00	4.00	4.00	4.00	0
30 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
29 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
26 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
24 Apr 13	4.00000 +0.25	4.00	4.00	4.00	100
23 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
22 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
19 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
18 Apr 13	3.75000 -0.25	3.75	3.75	3.75	600
17 Apr 13	4.00000 +0.00	4.00	4.00	4.00	3,200
16 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Apr 13	4.00000 -0.01	4.01	4.00	4.01	4,000
12 Apr 13	4.01000 +0.00	4.01	4.01	4.01	1,500
11 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
10 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
09 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
08 Apr 13	4.01000 +0.01	4.01	4.01	4.01	2,100
05 Apr 13	4.00000 -0.01	4.00	4.00	4.00	600
04 Apr 13	4.01000 +0.01	4.01	4.01	4.01	300
03 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
02 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
01 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
28 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
27 Mar 13	4.00000 -0.33	4.00	4.00	4.00	22,200
26 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
25 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
22 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
21 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
20 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
19 Mar 13	4.33000 +0.08	4.33	4.33	4.33	4,800
18 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
15 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
14 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
13 Mar 13	4.25000 +0.25	4.25	4.00	4.00	4,800
12 Mar 13	4.00000 +0.00	4.00	4.00	4.00	100
11 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
08 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
07 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
06 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
05 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
04 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
01 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
28 Feb 13	4.00000 +0.00	4.00	4.00	4.00	200
27 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
26 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
22 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
21 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
20 Feb 13	4.00000 +0.00	4.00	4.00	4.00	1,000
19 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
14 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
13 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
12 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
11 Feb 13	4.00000 +0.00	4.00	4.00	4.00	6,100
08 Feb 13	4.00000 -0.05	4.00	4.00	4.00	1,700
07 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
06 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
05 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
04 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
01 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
31 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
30 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
29 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
28 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
25 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
24 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
23 Jan 13	4.05000 +0.05	4.05	4.05	4.05	9,800
22 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
21 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
18 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
17 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
16 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
14 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
11 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
10 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
09 Jan 13	4.00000 -0.25	4.00	4.00	4.00	6,500
08 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
07 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
04 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
03 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
02 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
31 Dec 12	4.25000 +0.25	4.25	4.25	4.25	1,000
28 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
24 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
21 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Dec 12	4.00000 -0.75	4.00	4.00	4.00	1,000
19 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
18 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
17 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
14 Dec 12	4.75000 +0.00	4.75	4.75	4.75	1,000
13 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
12 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
11 Dec 12	4.75000 +0.75	4.75	4.00	4.00	60,200
10 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Dec 12	4.00000 -1.50	4.00	4.00	4.00	400
04 Dec 12	5.50000 +0.00	5.50	5.50	5.50	0
03 Dec 12	5.50000 +0.00	5.50	5.50	5.50	0
30 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
29 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
28 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
27 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
26 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
23 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
22 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
21 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
20 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
19 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
16 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
15 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
14 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
13 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
12 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
09 Nov 12	5.50000 +0.50	5.50	5.50	5.50	100
08 Nov 12	5.00000 +1.00	5.00	4.10	4.10	3,000
07 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
02 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
01 Nov 12	4.00000 +0.00	4.00	4.00	4.00	1,600
31 Oct 12	4.00000 +0.00	4.00	4.00	4.00	300
30 Oct 12	4.00000 +0.00	4.00	4.00	4.00	0
29 Oct 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Oct 12	4.00000 -0.10	4.00	4.00	4.00	700
25 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
24 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
23 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
22 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
19 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
18 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
17 Oct 12	4.10000 -0.01	4.10	4.10	4.10	1,400
16 Oct 12	4.11000 +0.00	4.11	4.11	4.11	0
15 Oct 12	4.11000 +0.00	4.11	4.11	4.11	0
12 Oct 12	4.11000 -0.04	4.11	4.11	4.11	200
11 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
10 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
09 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
05 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
04 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
03 Oct 12	4.15000 +0.00	4.15	4.15	4.15	2,000
02 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
01 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
28 Sep 12	4.15000 +0.10	4.30	4.15	4.30	300
27 Sep 12	4.05000 -0.15	4.75	4.05	4.75	4,200
26 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
25 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
24 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
21 Sep 12	4.20000 +0.20	4.20	4.05	4.05	5,000
20 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
19 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
18 Sep 12	4.00000 -0.50	4.00	4.00	4.00	400
17 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
14 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
13 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
12 Sep 12	4.50000 +0.50	4.50	4.50	4.50	100
11 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Sep 12	4.00000 -0.50	4.00	4.00	4.00	700
04 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
31 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
30 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
29 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
28 Aug 12	4.50000 +0.50	4.50	4.50	4.50	100
27 Aug 12	4.00000 +0.00	4.00	4.00	4.00	2,300
24 Aug 12	4.00000 +0.00	4.00	4.00	4.00	200
23 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
22 Aug 12	4.00000 +0.00	4.00	4.00	4.00	200
21 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
17 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
16 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
15 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
14 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
13 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
08 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
03 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
02 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
01 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
31 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
30 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
25 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
24 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
23 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
19 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
18 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
17 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
16 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
13 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
12 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
11 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Jul 12	4.00000 +0.00	4.00	4.00	4.00	200
06 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Jul 12	4.00000 +0.00	4.00	4.00	4.00	10,000
04 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
03 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
29 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
28 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
25 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
22 Jun 12	4.00000 -0.05	4.00	4.00	4.00	200
21 Jun 12	4.05000 +0.00	4.05	4.05	4.05	0
20 Jun 12	4.05000 +0.05	4.05	4.05	4.05	500
19 Jun 12	4.00000 +0.00	4.00	4.00	4.00	500
18 Jun 12	4.00000 -1.00	4.00	4.00	4.00	5,200
15 Jun 12	5.00000 +0.00	5.00	5.00	5.00	5,000
14 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
13 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
12 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
11 Jun 12	5.00000 -0.20	5.00	5.00	5.00	7,400
08 Jun 12	5.20000 +0.35	5.20	5.00	5.10	7,700
07 Jun 12	4.85000 +0.84	4.85	4.85	4.85	2,500
06 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
05 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
04 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
01 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
31 May 12	4.01000 +0.00	4.01	4.01	4.01	0
30 May 12	4.01000 +0.00	4.01	4.01	4.01	0
29 May 12	4.01000 +0.00	4.01	4.01	4.01	0
28 May 12	4.01000 +0.00	4.01	4.01	4.01	0
25 May 12	4.01000 +0.00	4.01	4.01	4.01	0
24 May 12	4.01000 +0.01	4.01	4.00	4.00	12,600
23 May 12	4.00000 +0.00	4.00	4.00	4.00	500
22 May 12	4.00000 +0.00	4.00	4.00	4.00	0
18 May 12	4.00000 +0.00	4.00	4.00	4.00	5,100
17 May 12	4.00000 +0.00	4.00	4.00	4.00	2,000
16 May 12	4.00000 -0.01	4.01	4.00	4.01	4,700
15 May 12	4.01000 +0.00	4.01	4.01	4.01	0
14 May 12	4.01000 -0.01	4.01	4.00	4.01	3,700
11 May 12	4.02000 -0.01	4.02	4.02	4.02	600
10 May 12	4.03000 +0.00	4.03	4.03	4.03	0
09 May 12	4.03000 +0.00	4.03	4.03	4.03	0
08 May 12	4.03000 +0.00	4.03	4.03	4.03	0
07 May 12	4.03000 +0.00	4.03	4.03	4.03	0
04 May 12	4.03000 +0.00	4.03	4.03	4.03	0
03 May 12	4.03000 +0.00	4.03	4.03	4.03	0
02 May 12	4.03000 -0.02	4.04	4.03	4.04	1,500
01 May 12	4.05000 +0.04	4.05	4.05	4.05	1,000
30 Apr 12	4.01000 -0.09	4.01	4.01	4.01	100
27 Apr 12	4.10000 +0.00	4.10	4.10	4.10	0
26 Apr 12	4.10000 +0.07	4.10	4.10	4.10	1,000
25 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
24 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
23 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
20 Apr 12	4.03000 +0.02	4.47	4.03	4.44	10,000
19 Apr 12	4.01000 +0.00	4.01	4.01	4.01	0
18 Apr 12	4.01000 +0.01	4.01	4.01	4.01	400
17 Apr 12	4.00000 +0.00	4.00	4.00	4.00	1,200
16 Apr 12	4.00000 +0.00	4.00	4.00	4.00	8,500
13 Apr 12	4.00000 +0.00	4.00	4.00	4.00	3,200
12 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
11 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Apr 12	4.00000 +0.00	4.00	4.00	4.00	300
05 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
04 Apr 12	4.00000 +0.00	4.00	4.00	4.00	200
03 Apr 12	4.00000 +0.00	4.00	4.00	4.00	600
02 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
30 Mar 12	4.00000 -0.05	4.00	4.00	4.00	700
29 Mar 12	4.05000 -0.05	4.05	4.00	4.00	2,200
28 Mar 12	4.10000 +0.00	4.10	4.10	4.10	0
27 Mar 12	4.10000 +0.10	4.10	4.10	4.10	900
26 Mar 12	4.00000 +0.00	4.00	4.00	4.00	14,500
23 Mar 12	4.00000 +0.00	4.00	4.00	4.00	200
22 Mar 12	4.00000 +0.00	4.00	4.00	4.00	0
21 Mar 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Mar 12	4.00000 +0.05	4.00	4.00	4.00	700
19 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
16 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
15 Mar 12	3.95000 -0.05	3.95	3.95	3.95	20,000
14 Mar 12	4.00000 +0.05	4.00	4.00	4.00	10,000
13 Mar 12	3.95000 +0.00	3.95	3.95	3.95	4,000
12 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
09 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
08 Mar 12	3.95000 +0.00	3.95	3.95	3.95	10,100
07 Mar 12	3.95000 +0.00	3.95	3.95	3.95	1,000
06 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
05 Mar 12	3.95000 +0.00	3.96	3.95	3.96	3,000
02 Mar 12	3.95000 +0.00	3.95	3.95	3.95	3,500
01 Mar 12	3.95000 +0.05	3.95	3.95	3.95	57,200
29 Feb 12	3.90000 +0.00	3.90	3.90	3.90	0
28 Feb 12	3.90000 +0.09	3.90	3.75	3.86	13,100
27 Feb 12	3.81000 +0.00	3.81	3.81	3.81	200
24 Feb 12	3.81000 +0.00	3.81	3.81	3.81	200
23 Feb 12	3.81000 +0.00	3.81	3.81	3.81	0
22 Feb 12	3.81000 -0.09	3.81	3.81	3.81	2,000
21 Feb 12	3.90000 +0.00	3.90	3.90	3.90	0
17 Feb 12	3.90000 -0.10	3.90	3.90	3.90	12,700
16 Feb 12	4.00000 +0.00	4.00	4.00	4.00	0
15 Feb 12	4.00000 +0.00	4.00	4.00	4.00	0
14 Feb 12	4.00000 +0.20	4.00	4.00	4.00	2,600
13 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
10 Feb 12	3.80000 +0.00	3.80	3.80	3.80	1,500
09 Feb 12	3.80000 +0.00	3.80	3.80	3.80	2,500
08 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
07 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
06 Feb 12	3.80000 +0.04	3.80	3.80	3.80	800
03 Feb 12	3.76000 +0.00	3.76	3.76	3.76	400
02 Feb 12	3.76000 +0.00	3.76	3.76	3.76	0
01 Feb 12	3.76000 -0.19	3.85	3.76	3.85	900
31 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
30 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
27 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
26 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
25 Jan 12	3.95000 -0.30	3.95	3.95	3.95	300
24 Jan 12	4.25000 +0.00	4.25	4.25	4.25	0
23 Jan 12	4.25000 +0.30	4.25	4.25	4.25	400
20 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
19 Jan 12	3.95000 +0.19	4.00	3.85	4.00	360,800
18 Jan 12	3.76000 +0.00	3.76	3.76	3.76	0
17 Jan 12	3.76000 -0.29	3.76	3.76	3.76	400
16 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
13 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
12 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
11 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
10 Jan 12	4.05000 -0.05	4.05	4.05	4.05	500
09 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
06 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
05 Jan 12	4.10000 +0.00	4.10	4.10	4.10	2,500
04 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
03 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
30 Dec 11	4.10000 +0.00	4.10	4.10	4.10	0
29 Dec 11	4.10000 +0.15	4.10	3.84	3.84	2,400
28 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
23 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
22 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
21 Dec 11	3.95000 -0.05	3.95	3.95	3.95	1,000
20 Dec 11	4.00000 -0.02	4.02	4.00	4.02	4,100
19 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
16 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
15 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
14 Dec 11	4.02000 +0.00	4.02	4.02	4.02	300
13 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
12 Dec 11	4.02000 -0.42	4.02	4.02	4.02	100
09 Dec 11	4.44000 +0.42	4.44	4.02	4.02	1,600
08 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
07 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
06 Dec 11	4.02000 -0.23	4.02	4.02	4.02	500
05 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
02 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
01 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
30 Nov 11	4.25000 +0.20	4.25	4.03	4.03	800
29 Nov 11	4.05000 +0.00	4.05	4.05	4.05	0
28 Nov 11	4.05000 -0.04	4.09	4.05	4.09	5,000
25 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
24 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
23 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
22 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
21 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
18 Nov 11	4.09000 +0.00	4.09	4.09	4.09	3,000
17 Nov 11	4.09000 -0.16	4.09	4.09	4.09	600
16 Nov 11	4.25000 +0.15	4.25	4.25	4.25	600
15 Nov 11	4.10000 +0.01	4.10	4.10	4.10	30,000
14 Nov 11	4.09000 +0.00	4.30	4.09	4.30	13,400
11 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
10 Nov 11	4.09000 -0.71	4.09	4.00	4.00	300
09 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
08 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
07 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
04 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
03 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
02 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
01 Nov 11	4.80000 +0.00	4.80	4.80	4.80	400
31 Oct 11	4.80000 +0.80	4.80	4.75	4.75	1,100
28 Oct 11	4.00000 -0.40	4.00	4.00	4.00	100
27 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
26 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
25 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
24 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
21 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
20 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
19 Oct 11	4.40000 +0.30	4.40	4.40	4.40	24,300
18 Oct 11	4.10000 +0.00	4.10	4.10	4.10	75,000
17 Oct 11	4.10000 +0.10	4.10	4.10	4.10	500
14 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
13 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
12 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
11 Oct 11	4.00000 -0.20	4.00	4.00	4.00	200
07 Oct 11	4.20000 -0.20	4.20	4.20	4.20	500
06 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
05 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
04 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
03 Oct 11	4.40000 -0.10	4.40	4.00	4.30	1,100
30 Sep 11	4.50000 +0.00	4.50	4.25	4.25	1,700
29 Sep 11	4.50000 +0.25	4.50	4.25	4.40	2,500
28 Sep 11	4.25000 -0.25	4.25	4.25	4.25	600
27 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
26 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
23 Sep 11	4.50000 +0.00	4.50	4.50	4.50	200
22 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
21 Sep 11	4.50000 -0.10	4.60	4.50	4.60	5,500
20 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
19 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
16 Sep 11	4.60000 +0.00	4.60	4.60	4.60	900
15 Sep 11	4.60000 +0.00	4.60	4.60	4.60	500
14 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
13 Sep 11	4.60000 +0.00	4.60	4.60	4.60	600
12 Sep 11	4.60000 +0.00	4.60	4.60	4.60	800
09 Sep 11	4.60000 +0.10	4.60	4.60	4.60	200
08 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
07 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
06 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
02 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
01 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
31 Aug 11	4.50000 +0.00	4.50	4.50	4.50	0
30 Aug 11	4.50000 +0.00	4.50	4.50	4.50	0
29 Aug 11	4.50000 -0.70	4.75	4.50	4.75	5,000
26 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
25 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
24 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
23 Aug 11	5.20000 +0.00	5.20	5.20	5.20	1,200
22 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
19 Aug 11	5.20000 -0.10	5.20	5.20	5.20	15,200
18 Aug 11	5.30000 +0.10	5.30	5.30	5.30	400
17 Aug 11	5.20000 +0.00	5.20	5.20	5.20	5,900
16 Aug 11	5.20000 +0.00	5.20	5.20	5.20	1,500
15 Aug 11	5.20000 +0.00	5.20	5.20	5.20	400
12 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
11 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
10 Aug 11	5.20000 +0.20	5.20	4.98	4.98	76,200
09 Aug 11	5.00000 +0.00	5.00	5.00	5.00	800
08 Aug 11	5.00000 +0.00	5.00	5.00	5.00	200
05 Aug 11	5.00000 +0.00	5.00	5.00	5.00	0
04 Aug 11	5.00000 +0.00	5.00	5.00	5.00	1,100
03 Aug 11	5.00000 -0.11	5.15	5.00	5.15	1,000
02 Aug 11	5.11000 +0.00	5.11	5.11	5.11	0
29 Jul 11	5.11000 +0.00	5.11	5.11	5.11	0
28 Jul 11	5.11000 -0.04	5.15	5.11	5.15	2,600
27 Jul 11	5.15000 -0.14	5.23	5.15	5.23	6,900
26 Jul 11	5.29000 -0.11	5.29	5.23	5.23	1,700
25 Jul 11	5.40000 +0.00	5.40	5.40	5.40	0
22 Jul 11	5.40000 +0.00	5.40	5.40	5.40	0
21 Jul 11	5.40000 +0.00	5.40	5.25	5.25	2,600
20 Jul 11	5.40000 +0.16	5.40	5.24	5.24	1,900
19 Jul 11	5.24000 -0.05	5.25	5.24	5.25	34,000
18 Jul 11	5.29000 -0.31	5.29	5.26	5.29	4,400
15 Jul 11	5.60000 +0.00	5.60	5.60	5.60	0
14 Jul 11	5.60000 +0.34	5.60	5.60	5.60	100
13 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
12 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
11 Jul 11	5.26000 +0.00	5.26	5.26	5.26	1,500
08 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
07 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
06 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
05 Jul 11	5.26000 +0.00	5.26	5.26	5.26	2,300
04 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
30 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
29 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
28 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
27 Jun 11	5.26000 -0.34	5.26	5.26	5.26	300
24 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
23 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
22 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
21 Jun 11	5.60000 +0.15	5.60	5.60	5.60	19,600
20 Jun 11	5.45000 +0.07	5.45	5.38	5.38	20,900
17 Jun 11	5.38000 +0.18	5.38	5.21	5.21	10,800
16 Jun 11	5.20000 +0.00	5.20	5.20	5.20	0
15 Jun 11	5.20000 +0.00	5.20	5.20	5.20	800
14 Jun 11	5.20000 +0.00	5.20	5.20	5.20	3,500
13 Jun 11	5.20000 +0.00	5.20	5.20	5.20	1,700
10 Jun 11	5.20000 +0.05	5.20	5.20	5.20	2,500
09 Jun 11	5.15000 -0.05	5.20	5.15	5.20	12,700
08 Jun 11	5.20000 +0.05	5.20	5.20	5.20	500
07 Jun 11	5.15000 +0.00	5.15	5.15	5.15	0
06 Jun 11	5.15000 +0.10	5.68	5.15	5.68	1,800
03 Jun 11	5.05000 +0.00	5.05	5.05	5.05	3,300
02 Jun 11	5.05000 -0.20	5.05	5.05	5.05	25,000
01 Jun 11	5.25000 +0.25	5.25	5.25	5.25	15,000
31 May 11	5.00000 +0.00	5.25	5.00	5.25	2,300
30 May 11	5.00000 +0.00	5.25	4.75	4.75	25,400
27 May 11	5.00000 +0.00	5.00	5.00	5.00	0
26 May 11	5.00000 +0.00	5.00	5.00	5.00	0
25 May 11	5.00000 +0.00	5.00	5.00	5.00	0
24 May 11	5.00000 +0.00	5.00	5.00	5.00	5,800
20 May 11	5.00000 +0.00	5.00	5.00	5.00	0
19 May 11	5.00000 +0.00	5.00	5.00	5.00	50,600
18 May 11	5.00000 +0.00	5.00	5.00	5.00	0
17 May 11	5.00000 +0.15	5.00	5.00	5.00	1,100
16 May 11	4.85000 -0.15	4.85	4.85	4.85	8,100
13 May 11	5.00000 +0.00	5.00	5.00	5.00	0
12 May 11	5.00000 +0.00	5.00	5.00	5.00	7,100
11 May 11	5.00000 +0.00	5.00	5.00	5.00	0
10 May 11	5.00000 +0.00	5.00	5.00	5.00	300
09 May 11	5.00000 +0.00	5.00	5.00	5.00	6,500
06 May 11	5.00000 +0.00	5.00	5.00	5.00	0
05 May 11	5.00000 +0.00	5.00	4.83	4.90	12,700
04 May 11	5.00000 +0.00	5.00	4.90	4.90	2,100
03 May 11	5.00000 -0.01	5.20	4.75	5.00	18,000
02 May 11	5.01000 +0.00	5.01	5.01	5.01	0
29 Apr 11	5.01000 +0.00	5.01	5.01	5.01	5,000
28 Apr 11	5.01000 +0.01	5.01	5.00	5.00	6,300
27 Apr 11	5.00000 +0.00	5.00	5.00	5.00	3,000
26 Apr 11	5.00000 -0.05	5.05	5.00	5.05	24,600
25 Apr 11	5.05000 +0.05	5.05	5.05	5.05	300
21 Apr 11	5.00000 -0.05	5.00	5.00	5.00	300
20 Apr 11	5.05000 +0.02	5.05	5.05	5.05	300
19 Apr 11	5.03000 +0.00	5.03	5.03	5.03	0
18 Apr 11	5.03000 +0.00	5.03	5.03	5.03	0
15 Apr 11	5.03000 +0.03	5.03	5.03	5.03	500
14 Apr 11	5.00000 -0.05	5.00	5.00	5.00	1,300
13 Apr 11	5.05000 +0.00	5.05	5.05	5.05	0
12 Apr 11	5.05000 +0.05	5.05	5.00	5.00	4,400
11 Apr 11	5.00000 +0.00	5.00	5.00	5.00	4,100
08 Apr 11	5.00000 +0.25	5.00	4.98	4.98	11,800
07 Apr 11	4.75000 +0.04	4.75	4.75	4.75	1,200
06 Apr 11	4.71000 +0.00	4.71	4.71	4.71	800
05 Apr 11	4.71000 -0.14	4.71	4.71	4.71	700
04 Apr 11	4.85000 +0.14	4.85	4.85	4.85	400
01 Apr 11	4.71000 -0.29	4.71	4.71	4.71	500
31 Mar 11	5.00000 +0.30	5.00	5.00	5.00	2,900
30 Mar 11	4.70000 +0.00	4.70	4.70	4.70	0
29 Mar 11	4.70000 -0.30	4.70	4.52	4.52	1,400
28 Mar 11	5.00000 +0.00	5.00	5.00	5.00	0
25 Mar 11	5.00000 +0.00	5.00	5.00	5.00	300
24 Mar 11	5.00000 +0.00	5.00	5.00	5.00	0
23 Mar 11	5.00000 +0.00	5.00	4.99	4.99	2,000
22 Mar 11	5.00000 +0.00	5.00	4.51	4.51	50,100
21 Mar 11	5.00000 +0.50	5.00	4.75	4.75	25,600
18 Mar 11	4.50000 +0.00	4.50	4.50	4.50	2,500
17 Mar 11	4.50000 +0.00	4.50	4.50	4.50	0
16 Mar 11	4.50000 +0.00	4.50	4.50	4.50	0
15 Mar 11	4.50000 -0.40	4.75	4.50	4.75	2,900
14 Mar 11	4.90000 -0.20	5.20	4.90	5.20	5,900
11 Mar 11	5.10000 -0.10	5.20	5.10	5.20	700
10 Mar 11	5.20000 -0.15	5.25	5.20	5.25	1,200
09 Mar 11	5.35000 -0.04	5.35	5.00	5.10	10,900
08 Mar 11	5.39000 -0.11	5.50	5.11	5.50	79,900
07 Mar 11	5.50000 +0.00	5.50	5.50	5.50	39,700
04 Mar 11	5.50000 +0.00	5.50	5.50	5.50	1,400
03 Mar 11	5.50000 +0.30	5.50	5.50	5.50	158,600
02 Mar 11	5.20000 +0.00	5.20	5.20	5.20	1,800
01 Mar 11	5.20000 +0.00	5.30	5.20	5.30	8,800
28 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
25 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
24 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
23 Feb 11	5.20000 -0.10	5.85	5.12	5.65	12,000
22 Feb 11	5.30000 -0.10	5.30	5.30	5.30	500
18 Feb 11	5.40000 -0.12	5.45	5.40	5.45	1,500
17 Feb 11	5.52000 +0.00	5.52	5.52	5.52	0
16 Feb 11	5.52000 -0.31	5.75	5.52	5.70	4,100
15 Feb 11	5.83000 +0.32	5.83	5.70	5.70	30,000
14 Feb 11	5.51000 +0.00	5.51	5.51	5.51	0
11 Feb 11	5.51000 -0.12	5.63	5.51	5.63	1,000
10 Feb 11	5.63000 +0.23	5.63	5.30	5.60	16,900
09 Feb 11	5.40000 +0.00	5.40	5.30	5.40	3,400
08 Feb 11	5.40000 +0.00	5.40	5.40	5.40	900
07 Feb 11	5.40000 +0.00	5.40	5.40	5.40	1,100
04 Feb 11	5.40000 +0.00	5.50	5.40	5.50	1,100
03 Feb 11	5.40000 -0.10	5.50	5.40	5.50	3,700
02 Feb 11	5.50000 +0.00	5.50	5.50	5.50	200
01 Feb 11	5.50000 +0.00	5.50	5.50	5.50	1,200
31 Jan 11	5.50000 -0.01	5.60	5.50	5.51	4,700
28 Jan 11	5.51000 +0.11	5.51	5.51	5.51	1,600
27 Jan 11	5.40000 -0.30	5.40	5.40	5.40	2,000
26 Jan 11	5.70000 +0.00	5.70	5.70	5.70	0
25 Jan 11	5.70000 -0.04	5.80	5.65	5.80	4,600
24 Jan 11	5.74000 +0.44	6.00	5.71	5.80	27,400
21 Jan 11	5.30000 +0.25	5.75	5.15	5.15	2,900
20 Jan 11	5.05000 +0.05	5.05	5.00	5.00	10,500
19 Jan 11	5.00000 +0.00	5.00	5.00	5.00	11,300
18 Jan 11	5.00000 +0.00	5.00	4.80	5.00	25,500
17 Jan 11	5.00000 +0.00	5.00	4.80	5.00	15,000
14 Jan 11	5.00000 +0.01	5.00	4.90	4.90	28,500
13 Jan 11	4.99000 +0.04	4.99	4.90	4.90	4,800
12 Jan 11	4.95000 +0.15	4.95	4.88	4.88	15,100
11 Jan 11	4.80000 +0.15	4.80	4.65	4.65	5,200
10 Jan 11	4.65000 -0.05	4.70	4.65	4.70	4,000
07 Jan 11	4.70000 +0.10	4.70	4.65	4.65	14,900
06 Jan 11	4.60000 -0.25	4.80	4.60	4.80	3,100
05 Jan 11	4.85000 +0.25	4.90	4.60	4.61	22,100
04 Jan 11	4.60000 +0.25	4.97	4.60	4.97	7,700
31 Dec 10	4.35000 -0.35	4.69	4.35	4.68	1,300
30 Dec 10	4.70000 +0.45	4.70	4.50	4.50	1,400
29 Dec 10	4.25000 -0.25	4.28	4.25	4.25	2,300
24 Dec 10	4.50000 +0.00	4.50	4.50	4.50	0
23 Dec 10	4.50000 +0.00	4.50	4.50	4.50	0
22 Dec 10	4.50000 -0.25	4.75	4.50	4.75	171,600
21 Dec 10	4.75000 +0.00	4.75	4.50	4.50	7,900
20 Dec 10	4.75000 +0.50	4.75	4.50	4.50	1,700
17 Dec 10	4.25000 +0.45	4.25	3.90	3.90	2,200
16 Dec 10	3.80000 +0.35	3.80	3.58	3.59	91,400
15 Dec 10	3.45000 -0.05	3.45	3.45	3.45	400
14 Dec 10	3.50000 +0.29	3.50	3.31	3.31	11,700
13 Dec 10	3.21000 +0.20	3.21	3.10	3.10	52,100
10 Dec 10	3.01000 +0.01	3.01	3.01	3.01	600
09 Dec 10	3.00000 +0.08	3.05	2.95	2.95	17,600
08 Dec 10	2.92000 +0.01	2.92	2.88	2.90	84,700
07 Dec 10	2.91000 +0.16	2.91	2.76	2.76	333,700
06 Dec 10	2.75000 -0.25	2.95	2.60	2.90	60,900
03 Dec 10	3.00000 +0.00	3.07	3.00	3.07	10,500
02 Dec 10	3.00000 -0.40	3.07	3.00	3.07	12,400
01 Dec 10	3.40000 +3.23	3.40	3.40	3.40	0
30 Nov 10	0.17000 -0.01	0.19	0.17	0.19	28,200
29 Nov 10	0.18000 -0.01	0.19	0.18	0.18	13,070
26 Nov 10	0.19000 +0.01	0.19	0.19	0.19	1,005
25 Nov 10	0.18000 -0.01	0.18	0.18	0.18	500
24 Nov 10	0.19000 +0.00	0.19	0.18	0.18	4,250
23 Nov 10	0.19000 +0.00	0.19	0.18	0.18	4,325
22 Nov 10	0.19000 +0.01	0.19	0.18	0.19	4,365
19 Nov 10	0.18000 +0.00	0.19	0.17	0.18	13,020
18 Nov 10	0.18000 +0.01	0.18	0.16	0.16	4,875
17 Nov 10	0.17000 +0.01	0.17	0.16	0.17	1,625
16 Nov 10	0.16000 +0.00	0.16	0.16	0.16	13,450
15 Nov 10	0.16000 +0.01	0.17	0.16	0.17	5,375
12 Nov 10	0.15000 -0.02	0.17	0.15	0.16	17,815
11 Nov 10	0.17000 -0.01	0.17	0.17	0.17	2,250
10 Nov 10	0.18000 +0.00	0.18	0.16	0.17	6,290
09 Nov 10	0.18000 +0.01	0.18	0.18	0.18	8,705
08 Nov 10	0.17000 +0.00	0.18	0.17	0.17	4,590
05 Nov 10	0.17000 +0.00	0.18	0.17	0.18	1,875
04 Nov 10	0.17000 +0.01	0.18	0.17	0.17	14,825
03 Nov 10	0.16000 -0.02	0.17	0.16	0.17	4,100
02 Nov 10	0.18000 +0.00	0.18	0.18	0.18	6,500
01 Nov 10	0.18000 +0.00	0.18	0.18	0.18	14,900
29 Oct 10	0.18000 +0.00	0.19	0.18	0.19	4,450
28 Oct 10	0.18000 -0.01	0.18	0.17	0.17	36,710
27 Oct 10	0.19000 +0.00	0.19	0.18	0.19	11,600
26 Oct 10	0.19000 +0.00	0.20	0.18	0.19	5,150
25 Oct 10	0.19000 +0.00	0.19	0.19	0.19	0
22 Oct 10	0.19000 +0.00	0.20	0.18	0.20	6,740
21 Oct 10	0.19000 -0.01	0.19	0.18	0.19	37,550
20 Oct 10	0.20000 +0.03	0.20	0.18	0.18	22,760
19 Oct 10	0.17000 +0.00	0.17	0.17	0.17	38,075
18 Oct 10	0.17000 +0.00	0.17	0.16	0.17	23,000
15 Oct 10	0.17000 +0.01	0.17	0.15	0.15	6,080
14 Oct 10	0.16000 +0.00	0.16	0.15	0.16	1,750
13 Oct 10	0.16000 +0.01	0.16	0.15	0.15	17,235
12 Oct 10	0.15000 -0.01	0.16	0.15	0.16	12,300
08 Oct 10	0.16000 +0.00	0.17	0.16	0.17	19,540
07 Oct 10	0.16000 +0.00	0.18	0.16	0.16	44,950
06 Oct 10	0.16000 +0.00	0.17	0.15	0.15	31,955
05 Oct 10	0.16000 +0.00	0.16	0.15	0.16	7,955
04 Oct 10	0.16000 +0.02	0.17	0.14	0.14	48,275
01 Oct 10	0.14000 +0.02	0.14	0.13	0.13	20,990
30 Sep 10	0.12000 +0.00	0.12	0.12	0.12	0
29 Sep 10	0.12000 -0.02	0.14	0.12	0.14	100
28 Sep 10	0.14000 +0.01	0.14	0.12	0.13	17,975
27 Sep 10	0.13000 -0.02	0.14	0.13	0.13	5,675
24 Sep 10	0.15000 +0.03	0.15	0.12	0.12	27,265
23 Sep 10	0.12000 +0.00	0.12	0.12	0.12	350
22 Sep 10	0.12000 +0.00	0.13	0.12	0.12	21,025
21 Sep 10	0.12000 -0.01	0.13	0.12	0.13	30,125
20 Sep 10	0.13000 +0.00	0.13	0.13	0.13	27,260
17 Sep 10	0.13000 +0.00	0.13	0.12	0.13	28,660
16 Sep 10	0.13000 -0.01	0.13	0.13	0.13	18,475
15 Sep 10	0.14000 +0.01	0.15	0.13	0.14	11,100
14 Sep 10	0.13000 +0.01	0.14	0.13	0.13	55,825
13 Sep 10	0.12000 -0.01	0.13	0.12	0.13	15,160
10 Sep 10	0.13000 +0.02	0.13	0.11	0.11	24,875
09 Sep 10	0.11000 +0.00	0.11	0.11	0.11	7,405
08 Sep 10	0.11000 +0.00	0.11	0.11	0.11	4,000
07 Sep 10	0.11000 +0.00	0.11	0.11	0.11	750
03 Sep 10	0.11000 +0.00	0.11	0.11	0.11	3,750
02 Sep 10	0.11000 +0.00	0.11	0.11	0.11	2,285
01 Sep 10	0.11000 +0.00	0.11	0.10	0.10	1,575
31 Aug 10	0.11000 +0.00	0.11	0.11	0.11	1,900
30 Aug 10	0.11000 +0.00	0.11	0.11	0.11	10,865
27 Aug 10	0.11000 -0.02	0.12	0.11	0.12	64,810
26 Aug 10	0.13000 +0.01	0.13	0.12	0.12	27,550
25 Aug 10	0.12000 +0.01	0.12	0.12	0.12	15,250
24 Aug 10	0.11000 +0.00	0.11	0.11	0.11	10,300
23 Aug 10	0.11000 +0.00	0.11	0.11	0.11	1,000
20 Aug 10	0.11000 +0.00	0.11	0.11	0.11	100
19 Aug 10	0.11000 +0.01	0.11	0.11	0.11	1,775
18 Aug 10	0.10000 -0.01	0.10	0.10	0.10	500
17 Aug 10	0.11000 +0.01	0.11	0.11	0.11	1,275
16 Aug 10	0.10000 -0.01	0.11	0.10	0.11	2,555
13 Aug 10	0.11000 +0.00	0.11	0.11	0.11	14,250
12 Aug 10	0.11000 +0.00	0.11	0.10	0.11	24,500
11 Aug 10	0.11000 -0.01	0.12	0.11	0.11	25,850
10 Aug 10	0.12000 +0.00	0.13	0.12	0.13	7,000
09 Aug 10	0.12000 +0.00	0.13	0.12	0.12	60,925
06 Aug 10	0.12000 -0.03	0.15	0.12	0.15	20,500
05 Aug 10	0.15000 +0.02	0.15	0.13	0.13	3,875
04 Aug 10	0.13000 +0.01	0.14	0.13	0.13	9,095
03 Aug 10	0.12000 +0.00	0.12	0.12	0.12	800
30 Jul 10	0.12000 +0.00	0.12	0.12	0.12	1,225
29 Jul 10	0.12000 +0.01	0.12	0.12	0.12	1,275
28 Jul 10	0.11000 +0.00	0.11	0.11	0.11	0
27 Jul 10	0.11000 +0.00	0.12	0.11	0.12	1,040
26 Jul 10	0.11000 +0.00	0.12	0.11	0.12	1,650
23 Jul 10	0.11000 -0.01	0.12	0.11	0.12	1,350
22 Jul 10	0.12000 +0.00	0.12	0.11	0.11	375
21 Jul 10	0.12000 +0.00	0.12	0.12	0.12	0
20 Jul 10	0.12000 +0.01	0.12	0.12	0.12	2,350
19 Jul 10	0.11000 +0.00	0.12	0.11	0.12	2,750
16 Jul 10	0.11000 +0.00	0.11	0.11	0.11	0
15 Jul 10	0.11000 -0.02	0.13	0.11	0.13	25,825
14 Jul 10	0.13000 +0.00	0.13	0.10	0.13	578,750
13 Jul 10	0.13000 +0.00	0.13	0.13	0.13	700
12 Jul 10	0.13000 +0.00	0.13	0.13	0.13	0
09 Jul 10	0.13000 +0.00	0.13	0.13	0.13	6,100
08 Jul 10	0.13000 +0.00	0.13	0.13	0.13	100
07 Jul 10	0.13000 +0.00	0.13	0.13	0.13	1,715
06 Jul 10	0.13000 +0.00	0.13	0.13	0.13	1,675
05 Jul 10	0.13000 +0.00	0.13	0.13	0.13	50
02 Jul 10	0.13000 +0.00	0.13	0.13	0.13	250
30 Jun 10	0.13000 +0.00	0.13	0.13	0.13	0
29 Jun 10	0.13000 +0.00	0.13	0.13	0.13	310
28 Jun 10	0.13000 -0.01	0.13	0.13	0.13	2,450
25 Jun 10	0.14000 +0.00	0.15	0.14	0.14	10,800
24 Jun 10	0.14000 +0.00	0.14	0.14	0.14	100
23 Jun 10	0.14000 -0.01	0.14	0.14	0.14	1,050
22 Jun 10	0.15000 +0.00	0.15	0.15	0.15	0
21 Jun 10	0.15000 +0.00	0.15	0.15	0.15	0
18 Jun 10	0.15000 +0.01	0.15	0.13	0.14	3,725
17 Jun 10	0.14000 +0.00	0.14	0.13	0.13	3,850
16 Jun 10	0.14000 +0.00	0.14	0.13	0.13	11,150
15 Jun 10	0.14000 +0.00	0.14	0.14	0.14	1,075
14 Jun 10	0.14000 +0.00	0.14	0.14	0.14	795
11 Jun 10	0.14000 -0.02	0.16	0.14	0.16	8,305
10 Jun 10	0.16000 +0.01	0.17	0.15	0.15	6,000
09 Jun 10	0.15000 -0.01	0.16	0.11	0.14	40,600
08 Jun 10	0.16000 -0.02	0.17	0.16	0.17	2,150
07 Jun 10	0.18000 +0.01	0.18	0.18	0.18	1,200
04 Jun 10	0.17000 -0.02	0.17	0.16	0.17	10,575
03 Jun 10	0.19000 +0.01	0.19	0.16	0.18	19,900
02 Jun 10	0.18000 -0.01	0.18	0.18	0.18	3,825
01 Jun 10	0.19000 +0.01	0.22	0.19	0.22	7,700
31 May 10	0.18000 +0.00	0.18	0.18	0.18	0
28 May 10	0.18000 -0.02	0.19	0.18	0.19	1,200
27 May 10	0.20000 +0.00	0.21	0.19	0.19	2,850
26 May 10	0.20000 +0.01	0.21	0.19	0.21	2,175
25 May 10	0.19000 -0.04	0.21	0.18	0.21	10,660
21 May 10	0.23000 +0.02	0.23	0.23	0.23	350
20 May 10	0.21000 -0.01	0.22	0.21	0.22	175
19 May 10	0.22000 -0.01	0.23	0.22	0.23	1,225
18 May 10	0.23000 +0.00	0.23	0.23	0.23	550
17 May 10	0.23000 -0.01	0.23	0.23	0.23	750
14 May 10	0.24000 +0.00	0.24	0.24	0.24	0
13 May 10	0.24000 +0.00	0.24	0.24	0.24	0
12 May 10	0.24000 +0.00	0.24	0.23	0.24	1,200
11 May 10	0.24000 -0.01	0.24	0.24	0.24	500
10 May 10	0.25000 +0.00	0.25	0.25	0.25	75
07 May 10	0.25000 +0.00	0.25	0.24	0.25	1,450
06 May 10	0.25000 +0.00	0.25	0.25	0.25	250
05 May 10	0.25000 -0.01	0.25	0.25	0.25	75
04 May 10	0.26000 +0.00	0.26	0.26	0.26	0
03 May 10	0.26000 +0.01	0.26	0.24	0.25	2,500
30 Apr 10	0.25000 -0.02	0.26	0.25	0.26	6,785
29 Apr 10	0.27000 -0.01	0.28	0.27	0.28	1,850
28 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
27 Apr 10	0.28000 -0.01	0.28	0.28	0.28	1,350
26 Apr 10	0.29000 +0.00	0.29	0.29	0.29	0
23 Apr 10	0.29000 +0.01	0.29	0.28	0.29	1,090
22 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
21 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
20 Apr 10	0.28000 -0.01	0.28	0.28	0.28	185
19 Apr 10	0.29000 +0.00	0.29	0.29	0.29	0
16 Apr 10	0.29000 +0.02	0.29	0.27	0.27	450
15 Apr 10	0.27000 +0.00	0.29	0.27	0.27	1,915
14 Apr 10	0.27000 +0.00	0.29	0.27	0.27	1,830
13 Apr 10	0.27000 -0.01	0.29	0.27	0.28	3,750
12 Apr 10	0.28000 -0.02	0.30	0.28	0.30	2,425
09 Apr 10	0.30000 +0.01	0.30	0.29	0.29	2,200
08 Apr 10	0.29000 +0.01	0.29	0.29	0.29	675
07 Apr 10	0.28000 -0.02	0.29	0.28	0.29	2,850
06 Apr 10	0.30000 -0.02	0.30	0.30	0.30	315
05 Apr 10	0.32000 +0.00	0.32	0.28	0.31	19,350
01 Apr 10	0.32000 -0.01	0.32	0.31	0.31	750
31 Mar 10	0.33000 -0.01	0.33	0.33	0.33	7,205
30 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
29 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
26 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
25 Mar 10	0.34000 +0.00	0.34	0.34	0.34	500
24 Mar 10	0.34000 +0.00	0.34	0.34	0.34	1,825
23 Mar 10	0.34000 +0.00	0.34	0.34	0.34	1,750
22 Mar 10	0.34000 +0.00	0.34	0.34	0.34	860
19 Mar 10	0.34000 -0.03	0.35	0.34	0.34	250
18 Mar 10	0.37000 +0.00	0.37	0.37	0.37	150
17 Mar 10	0.37000 +0.03	0.39	0.35	0.35	13,285
16 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
15 Mar 10	0.34000 +0.01	0.34	0.34	0.34	50
12 Mar 10	0.33000 -0.01	0.34	0.33	0.34	2,000
11 Mar 10	0.34000 +0.00	0.34	0.34	0.34	325
10 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
09 Mar 10	0.34000 +0.00	0.34	0.34	0.34	100
08 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
05 Mar 10	0.34000 -0.02	0.34	0.34	0.34	350
04 Mar 10	0.36000 +0.00	0.36	0.36	0.36	0
03 Mar 10	0.36000 +0.02	0.36	0.36	0.36	200
02 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
01 Mar 10	0.34000 +0.02	0.34	0.33	0.33	18,650
26 Feb 10	0.32000 -0.02	0.34	0.32	0.34	250
25 Feb 10	0.34000 +0.00	0.35	0.34	0.35	2,650
24 Feb 10	0.34000 +0.00	0.34	0.34	0.34	0
23 Feb 10	0.34000 +0.00	0.34	0.34	0.34	0
22 Feb 10	0.34000 +0.00	0.34	0.34	0.34	130
19 Feb 10	0.34000 +0.00	0.36	0.34	0.34	2,800
18 Feb 10	0.34000 -0.02	0.35	0.34	0.35	415
17 Feb 10	0.36000 +0.00	0.36	0.36	0.36	1,625
16 Feb 10	0.36000 -0.01	0.36	0.36	0.36	50
12 Feb 10	0.37000 +0.02	0.37	0.37	0.37	75
11 Feb 10	0.35000 +0.00	0.37	0.35	0.35	13,000
10 Feb 10	0.35000 +0.00	0.35	0.35	0.35	500
09 Feb 10	0.35000 +0.00	0.38	0.35	0.37	1,250
08 Feb 10	0.35000 +0.00	0.35	0.35	0.35	1,140
05 Feb 10	0.35000 +0.01	0.35	0.34	0.34	650
04 Feb 10	0.34000 -0.03	0.36	0.34	0.36	15,250
03 Feb 10	0.37000 -0.02	0.37	0.37	0.37	50
02 Feb 10	0.39000 +0.04	0.39	0.37	0.38	5,200
01 Feb 10	0.35000 +0.00	0.35	0.35	0.35	90
29 Jan 10	0.35000 -0.03	0.35	0.35	0.35	450
28 Jan 10	0.38000 -0.01	0.38	0.38	0.38	550
27 Jan 10	0.39000 +0.00	0.39	0.39	0.39	0
26 Jan 10	0.39000 +0.00	0.39	0.39	0.39	1,000
25 Jan 10	0.39000 +0.03	0.39	0.35	0.36	6,955
22 Jan 10	0.36000 -0.01	0.36	0.36	0.36	1,650
21 Jan 10	0.37000 -0.01	0.37	0.37	0.37	5,575
20 Jan 10	0.38000 -0.02	0.38	0.37	0.38	2,910
19 Jan 10	0.40000 +0.00	0.40	0.40	0.40	0
18 Jan 10	0.40000 +0.02	0.40	0.40	0.40	1,000
15 Jan 10	0.38000 -0.02	0.40	0.38	0.40	2,775
14 Jan 10	0.40000 +0.00	0.41	0.40	0.40	2,250
13 Jan 10	0.40000 +0.02	0.40	0.38	0.38	5,975
12 Jan 10	0.38000 +0.02	0.38	0.35	0.38	5,105
11 Jan 10	0.36000 -0.02	0.38	0.36	0.38	4,200
08 Jan 10	0.38000 +0.01	0.38	0.37	0.37	1,525
07 Jan 10	0.37000 -0.01	0.39	0.37	0.39	5,100
06 Jan 10	0.38000 +0.00	0.38	0.38	0.38	0
05 Jan 10	0.38000 -0.04	0.42	0.38	0.42	1,840
04 Jan 10	0.42000 -0.02	0.44	0.39	0.44	2,400
31 Dec 09	0.44000 +0.02	0.44	0.42	0.42	2,150
30 Dec 09	0.42000 +0.00	0.42	0.42	0.42	2,250
29 Dec 09	0.42000 +0.00	0.42	0.37	0.39	9,300

Lundin Gold

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	85.91000 -5.11	88.24	84.76	87.77	580,981
21 Oct 26	91.02000 +0.75	91.25	89.32	91.00	372,000
20 Oct 26	90.27000 -0.98	93.18	88.87	89.59	434,882
19 Oct 26	91.25000 -2.81	94.08	91.16	93.70	331,857
16 Oct 26	94.06000 -2.04	97.67	92.18	95.12	528,054
15 Oct 26	96.10000 +4.92	96.34	92.40	92.80	539,478
14 Oct 26	91.18000 -4.55	94.18	89.82	93.50	704,025
13 Oct 26	95.73000 -0.09	97.50	93.49	95.96	656,071
09 Oct 26	95.82000 +9.11	95.88	89.67	89.80	958,847
08 Oct 26	86.71000 +1.70	87.96	84.51	84.91	599,106
07 Oct 26	85.01000 -1.63	86.30	83.74	84.02	518,962
06 Oct 26	86.64000 +0.55	87.00	84.91	86.42	815,832
05 Oct 26	86.09000 -1.89	87.84	85.50	87.64	608,744
02 Oct 26	87.98000 +1.29	88.88	86.42	87.97	495,131
01 Oct 26	86.69000 -0.55	87.89	86.13	87.33	619,055
30 Sep 26	87.24000 -0.52	88.59	86.91	87.34	515,542
29 Sep 26	87.76000 +1.83	88.08	86.54	86.88	381,515
28 Sep 26	85.93000 -5.66	88.29	85.88	87.17	461,215
25 Sep 26	91.59000 +0.55	91.82	89.64	91.30	400,982
24 Sep 26	91.04000 -0.62	91.05	88.60	90.53	262,200
23 Sep 26	91.66000 -3.80	92.79	90.49	92.79	378,600
22 Sep 26	95.46000 +3.08	95.52	92.01	92.30	538,800
21 Sep 26	92.38000 +0.63	92.57	90.70	92.28	344,727
18 Sep 26	91.75000 +0.47	93.25	89.69	91.29	1,453,269
17 Sep 26	91.28000 +1.00	93.78	90.63	92.93	423,828
16 Sep 26	90.28000 -0.87	92.90	89.50	92.73	530,516
15 Sep 26	91.15000 -0.91	92.39	90.20	92.39	404,576
14 Sep 26	92.06000 -0.94	93.03	89.36	90.58	464,700
11 Sep 26	93.00000 +0.25	94.88	92.93	94.88	592,910
10 Sep 26	92.75000 -3.82	93.45	90.97	92.12	386,320
09 Sep 26	96.57000 -1.04	100.20	93.99	98.70	796,603
08 Sep 26	97.61000 -2.27	99.51	97.18	98.73	547,900
04 Sep 26	99.88000 -1.70	100.88	98.72	99.16	543,900
03 Sep 26	101.58000 +4.11	102.07	99.91	100.00	534,400
02 Sep 26	97.47000 +4.05	98.72	95.56	95.58	494,200
01 Sep 26	93.42000 -5.29	97.92	93.36	95.29	730,500
31 Aug 26	98.71000 -1.57	99.98	97.13	99.38	602,300
28 Aug 26	100.28000 -3.95	104.96	98.76	104.00	392,600
27 Aug 26	104.23000 -1.04	106.38	103.68	105.05	542,700
26 Aug 26	105.27000 -1.73	106.90	103.51	104.73	596,779
25 Aug 26	107.00000 +2.22	107.36	102.60	102.74	680,854
24 Aug 26	104.78000 +3.98	104.90	102.01	103.04	672,339
21 Aug 26	100.80000 +1.75	102.03	99.75	100.90	566,464
20 Aug 26	99.05000 +1.85	99.17	95.92	95.95	445,113
19 Aug 26	97.20000 +10.21	97.75	91.63	91.75	735,547
18 Aug 26	86.99000 -3.81	89.66	86.87	89.22	415,294
17 Aug 26	90.80000 +0.40	92.14	90.25	90.97	452,644
14 Aug 26	90.40000 +0.09	91.66	90.07	90.71	191,161
13 Aug 26	90.31000 -1.74	90.80	88.78	90.58	490,558
12 Aug 26	92.05000 -0.44	94.83	91.80	94.83	354,415
11 Aug 26	92.49000 +0.89	93.32	91.94	92.21	634,333
10 Aug 26	91.60000 -0.43	91.96	88.95	91.19	493,390
07 Aug 26	92.03000 +5.33	93.00	90.05	90.49	699,448
06 Aug 26	86.70000 +0.20	86.86	85.11	85.77	597,961
05 Aug 26	86.50000 +4.90	87.17	85.22	85.89	1,046,675
04 Aug 26	81.60000 +3.11	83.30	80.13	80.47	1,046,677
31 Jul 26	78.49000 -4.66	81.94	78.37	81.58	704,873
30 Jul 26	83.15000 +0.61	84.25	80.42	84.25	827,576
29 Jul 26	82.54000 +1.44	83.91	78.56	80.29	502,394
28 Jul 26	81.10000 -0.17	81.78	79.64	80.82	500,082
27 Jul 26	81.27000 +1.89	81.60	78.03	80.58	452,059
24 Jul 26	79.38000 +0.36	80.67	78.89	79.77	422,332
23 Jul 26	79.02000 -2.88	80.11	77.80	79.64	441,893
22 Jul 26	81.90000 +2.80	84.45	81.22	81.22	620,229
21 Jul 26	79.10000 +2.23	79.89	77.94	78.89	461,083
20 Jul 26	76.87000 +0.05	78.11	75.92	76.30	432,748
17 Jul 26	76.82000 +1.56	78.52	73.96	74.15	920,986
16 Jul 26	75.26000 -0.76	75.40	74.02	74.62	324,848
15 Jul 26	76.02000 -0.90	77.60	75.50	76.97	454,850
14 Jul 26	76.92000 +0.23	79.56	76.86	78.37	395,797
13 Jul 26	76.69000 -1.54	77.39	75.47	76.82	378,337
10 Jul 26	78.23000 -2.42	80.42	78.17	79.77	285,254
09 Jul 26	80.65000 +3.92	81.10	78.27	78.43	732,440
08 Jul 26	76.73000 -3.30	79.35	75.17	77.99	594,227
07 Jul 26	80.03000 -1.76	81.96	79.02	80.83	664,004
06 Jul 26	81.79000 -1.60	82.96	80.40	82.75	668,727
03 Jul 26	83.39000 +2.58	83.48	82.45	82.75	169,444
02 Jul 26	80.81000 +4.30	81.77	78.57	78.86	542,836
30 Jun 26	76.51000 -0.27	77.17	74.61	76.75	678,758
29 Jun 26	76.78000 -0.27	77.17	75.00	76.36	354,786
26 Jun 26	77.05000 +0.65	79.21	76.62	77.00	545,765
25 Jun 26	76.40000 +1.65	77.67	74.97	76.82	489,261
24 Jun 26	74.75000 -1.64	75.85	73.51	73.62	725,207
23 Jun 26	76.39000 -4.22	78.19	75.86	77.22	360,314
22 Jun 26	80.61000 +2.12	82.76	79.78	80.00	570,191
19 Jun 26	78.49000 -1.97	79.55	77.77	78.76	877,050
18 Jun 26	80.46000 -0.71	84.87	79.54	82.04	670,065
17 Jun 26	81.17000 -3.82	86.98	80.91	84.95	818,416
16 Jun 26	84.99000 +3.16	86.05	82.77	83.15	732,759
15 Jun 26	81.83000 +5.02	84.63	80.25	82.23	680,800
12 Jun 26	76.81000 +0.82	78.43	74.65	77.12	857,136
11 Jun 26	75.99000 +2.90	76.80	73.20	73.20	932,315
10 Jun 26	73.09000 -3.21	73.90	71.51	72.01	770,657
09 Jun 26	76.30000 -2.04	79.50	73.51	78.60	917,493
08 Jun 26	78.34000 +0.33	79.35	77.39	78.40	1,122,672
05 Jun 26	78.01000 -6.85	83.00	77.55	83.00	639,778
04 Jun 26	84.86000 -1.83	86.42	83.46	85.92	520,720
03 Jun 26	86.69000 -2.99	88.89	86.31	88.29	2,374,181
02 Jun 26	89.68000 +1.21	90.62	87.43	89.80	486,917
01 Jun 26	88.47000 -3.58	90.27	86.71	89.41	627,600
29 May 26	92.05000 +5.84	92.19	86.22	87.05	2,330,110
28 May 26	86.21000 +2.18	87.05	83.21	84.39	687,672
27 May 26	84.03000 -4.28	87.85	83.98	86.48	371,500
26 May 26	88.31000 -0.12	88.56	85.94	86.52	476,502
25 May 26	88.43000 +3.18	88.54	87.12	87.22	95,423
22 May 26	85.25000 -1.81	87.09	85.07	87.09	551,675
21 May 26	87.06000 -0.56	88.95	85.00	86.04	615,415
20 May 26	87.62000 +2.02	88.36	85.78	86.17	640,862
19 May 26	85.60000 -1.16	86.30	83.73	86.30	883,715
15 May 26	86.76000 -7.69	90.74	86.52	90.27	631,328
14 May 26	94.45000 -2.19	96.40	92.90	96.30	322,242
13 May 26	96.64000 -0.35	97.05	94.35	95.90	481,548
12 May 26	96.99000 -0.70	98.54	93.64	96.31	546,964
11 May 26	97.69000 +1.70	99.24	95.48	96.57	699,860
08 May 26	95.99000 +3.59	98.22	93.79	93.91	468,528
07 May 26	92.40000 -2.27	100.14	91.76	100.10	886,815
06 May 26	94.67000 +7.38	95.54	91.28	91.70	696,293
05 May 26	87.29000 -0.48	89.68	87.21	89.49	458,165
04 May 26	87.77000 -2.57	89.76	87.32	89.03	563,030
01 May 26	90.34000 -0.95	91.61	89.15	90.95	388,728
30 Apr 26	91.29000 +1.24	94.52	90.53	93.05	539,563
29 Apr 26	90.05000 -5.03	94.49	89.90	93.47	1,010,223
28 Apr 26	95.08000 -4.13	97.99	94.83	97.99	801,248
27 Apr 26	99.21000 -2.39	101.03	98.21	100.97	337,480
24 Apr 26	101.60000 -0.75	103.20	101.14	102.33	296,476
23 Apr 26	102.35000 -3.71	105.55	99.56	104.63	430,865
22 Apr 26	106.06000 +2.14	107.38	105.05	107.02	307,955
21 Apr 26	103.92000 -11.26	113.81	103.75	113.61	513,299
20 Apr 26	115.18000 -2.25	116.62	113.30	116.62	350,751
17 Apr 26	117.43000 +5.17	118.00	113.63	113.80	428,754
16 Apr 26	112.26000 +0.63	113.05	110.64	111.77	217,490
15 Apr 26	111.63000 -4.71	115.40	110.42	115.40	375,929
14 Apr 26	116.34000 +0.17	118.28	114.45	117.39	381,449
13 Apr 26	116.17000 -2.15	117.59	114.19	116.53	392,034
10 Apr 26	118.32000 +5.54	118.59	114.92	115.01	460,836
09 Apr 26	112.78000 +0.11	115.02	111.00	113.07	382,873
08 Apr 26	112.67000 +2.71	116.35	111.35	115.47	680,472
07 Apr 26	109.96000 +0.25	110.39	105.88	109.60	385,470
06 Apr 26	109.71000 -1.70	111.52	109.00	109.91	336,615
02 Apr 26	111.41000 +1.41	113.31	104.36	104.85	563,377
01 Apr 26	110.00000 +3.69	113.98	107.86	109.00	649,808
31 Mar 26	106.31000 +7.15	107.25	102.17	102.17	730,334
30 Mar 26	99.16000 +1.05	101.06	97.86	99.38	456,644
27 Mar 26	98.11000 +3.37	99.95	94.91	95.73	429,024
26 Mar 26	94.74000 -5.18	100.24	94.45	96.19	620,251
25 Mar 26	99.92000 +2.91	102.06	98.79	101.88	382,040
24 Mar 26	97.01000 -0.13	97.50	94.49	95.73	723,825
23 Mar 26	97.14000 +2.18	100.17	93.95	94.00	757,423
20 Mar 26	94.96000 -3.18	98.24	92.82	98.00	2,271,771
19 Mar 26	98.14000 -5.14	98.78	93.06	96.35	672,575
18 Mar 26	103.28000 -6.34	105.81	102.90	104.85	542,284
17 Mar 26	109.62000 -0.33	113.61	109.20	110.09	481,743
16 Mar 26	109.95000 +5.71	111.32	103.89	104.24	776,600
13 Mar 26	104.24000 -6.17	110.16	103.51	109.33	664,000
12 Mar 26	110.41000 -3.29	113.45	108.38	113.45	591,300
11 Mar 26	113.70000 -5.51	116.93	110.69	116.93	618,400
10 Mar 26	119.21000 +3.45	121.30	116.45	116.71	599,800
09 Mar 26	115.76000 +1.14	115.93	108.13	111.94	615,000
06 Mar 26	114.62000 +2.28	115.68	110.14	110.50	798,300
05 Mar 26	112.34000 -8.15	118.08	110.48	118.08	821,200
04 Mar 26	120.49000 +4.50	120.77	117.44	119.14	574,100
03 Mar 26	115.99000 -9.87	120.46	113.12	117.40	692,200
02 Mar 26	125.86000 -2.71	130.98	122.38	129.83	565,100
27 Feb 26	128.57001 +3.68	129.30	124.69	125.00	941,000
26 Feb 26	124.89000 +2.89	124.97	120.15	121.14	733,900
25 Feb 26	122.00000 +3.03	127.99	119.52	120.75	762,800
24 Feb 26	118.97000 +2.97	119.45	112.19	113.08	629,200
23 Feb 26	116.00000 +7.84	116.50	110.02	110.02	639,400
20 Feb 26	108.16000 -0.84	110.70	104.84	108.67	849,300
19 Feb 26	109.00000 +1.60	109.42	105.69	106.47	342,700
18 Feb 26	107.40000 +1.78	107.67	105.51	107.50	489,000
17 Feb 26	105.62000 -3.97	106.39	102.66	105.87	411,500
13 Feb 26	109.59000 +8.18	110.01	103.77	103.77	539,000
12 Feb 26	101.41000 -7.86	108.81	101.36	108.05	619,600
11 Feb 26	109.27000 +0.30	112.62	108.60	110.85	918,100
10 Feb 26	108.97000 +1.14	109.23	104.99	107.78	612,500
09 Feb 26	107.83000 +2.98	107.93	104.14	106.02	451,000
06 Feb 26	104.85000 +4.35	104.93	101.75	102.91	548,300
05 Feb 26	100.50000 -5.29	104.09	99.60	101.57	632,100
04 Feb 26	105.79000 -1.60	109.70	100.83	109.70	760,300
03 Feb 26	107.39000 +2.81	110.67	104.25	110.67	844,600
02 Feb 26	104.58000 +2.50	107.36	102.82	103.21	1,132,000
30 Jan 26	102.08000 -16.46	112.85	100.72	111.56	1,058,600
29 Jan 26	118.54000 -3.03	125.75	116.89	124.66	860,200
28 Jan 26	121.57000 -1.40	124.36	120.21	122.35	726,500
27 Jan 26	122.97000 +4.74	122.98	116.81	119.94	741,700
26 Jan 26	118.23000 -2.69	125.66	118.03	123.98	766,400
23 Jan 26	120.92000 +1.75	121.52	116.02	117.99	560,300
22 Jan 26	119.17000 +3.64	119.39	113.38	114.97	620,100
21 Jan 26	115.53000 -5.47	123.90	114.31	123.62	984,600
20 Jan 26	121.00000 +0.04	122.89	119.66	122.00	575,600
19 Jan 26	120.96000 +4.99	121.06	118.71	118.73	321,700
16 Jan 26	115.97000 -4.00	119.46	114.77	118.74	439,800
15 Jan 26	119.97000 -1.18	121.09	118.50	119.70	401,800
14 Jan 26	121.15000 +0.70	124.13	118.31	123.98	484,900
13 Jan 26	120.45000 +2.47	124.04	119.05	119.42	773,000
12 Jan 26	117.98000 +1.40	119.55	117.59	117.59	710,500
09 Jan 26	116.58000 +0.85	116.64	114.29	116.00	463,200
08 Jan 26	115.73000 +1.13	115.76	111.45	113.00	386,700
07 Jan 26	114.60000 +1.36	115.08	110.79	110.97	509,500
06 Jan 26	113.24000 +1.06	113.99	110.70	112.67	564,800
05 Jan 26	112.18000 +0.33	116.69	112.13	114.42	472,600
02 Jan 26	111.85000 -2.17	117.00	108.06	116.01	509,600
31 Dec 25	114.02000 -1.67	116.57	113.34	116.00	195,900
30 Dec 25	115.69000 +1.23	118.41	115.69	116.60	401,300
29 Dec 25	114.46000 -4.32	116.50	112.59	114.73	593,200
24 Dec 25	118.78000 -1.22	120.33	116.78	118.68	115,200
23 Dec 25	120.00000 -0.46	120.93	117.38	120.93	435,600
22 Dec 25	120.46000 +6.77	121.92	117.64	117.99	1,301,900
19 Dec 25	113.69000 -1.16	116.53	113.50	114.80	2,121,200
18 Dec 25	114.85000 +1.51	115.90	112.75	113.68	551,700
17 Dec 25	113.34000 +0.14	115.17	111.57	115.17	617,900
16 Dec 25	113.20000 +2.20	114.34	110.59	110.63	796,100
15 Dec 25	111.00000 -0.41	112.07	108.89	111.66	798,600
12 Dec 25	111.41000 -0.24	113.09	108.65	113.09	605,400
11 Dec 25	111.65000 +2.57	113.14	108.52	108.78	507,100
10 Dec 25	109.08000 +1.51	109.82	104.39	107.25	733,800
09 Dec 25	107.57000 -2.04	108.70	102.70	106.60	996,800
08 Dec 25	109.61000 +1.45	110.96	106.71	107.68	700,000
05 Dec 25	108.16000 -2.91	111.57	106.77	111.55	444,500
04 Dec 25	111.07000 +0.43	112.25	109.79	110.09	504,300
03 Dec 25	110.64000 -1.51	113.99	109.79	113.51	522,900
02 Dec 25	112.15000 -2.95	114.56	108.19	114.24	1,097,100
01 Dec 25	115.10000 -2.67	119.76	114.63	119.22	533,300
28 Nov 25	117.77000 +0.42	119.61	117.00	119.00	367,500
27 Nov 25	117.35000 +0.19	117.97	116.43	117.50	71,400
26 Nov 25	117.16000 +4.23	118.14	114.18	114.18	486,000
25 Nov 25	112.93000 -2.49	115.57	111.73	115.22	1,310,200
24 Nov 25	115.42000 +7.66	115.48	107.77	108.45	1,697,300
21 Nov 25	107.76000 +3.58	109.70	102.82	103.69	570,400
20 Nov 25	104.18000 -9.58	114.82	104.08	113.83	1,068,500
19 Nov 25	113.76000 -0.66	118.75	113.18	116.78	703,700
18 Nov 25	114.42000 +1.31	117.00	112.38	113.52	636,600
17 Nov 25	113.11000 -0.79	115.42	111.78	112.87	801,000
14 Nov 25	113.90000 +1.47	115.55	107.16	109.18	958,000
13 Nov 25	112.43000 -2.29	117.26	111.86	115.90	1,129,300
12 Nov 25	114.72000 +5.21	116.07	109.05	110.49	1,055,500
11 Nov 25	109.51000 +0.78	110.10	106.54	109.76	879,300
10 Nov 25	108.73000 +7.00	109.64	104.57	105.38	1,136,100
07 Nov 25	101.73000 +1.85	104.51	97.42	101.22	1,223,000
06 Nov 25	99.88000 -1.28	102.83	99.84	101.33	970,600
05 Nov 25	101.16000 +6.01	102.31	97.38	97.44	1,173,600
04 Nov 25	95.15000 -1.31	96.57	93.44	93.50	1,259,900
03 Nov 25	96.46000 +1.11	97.90	94.61	95.29	1,116,800
31 Oct 25	95.35000 -0.96	97.05	94.55	97.01	795,800
30 Oct 25	96.31000 +2.50	96.61	94.14	94.15	760,900
29 Oct 25	93.81000 +1.13	96.75	93.64	95.78	1,292,800
28 Oct 25	92.68000 +0.93	93.56	89.04	89.31	932,200
27 Oct 25	91.75000 -4.02	93.32	88.61	93.00	1,300,500
24 Oct 25	95.77000 -2.24	99.00	95.63	97.49	850,700
23 Oct 25	98.01000 +1.67	99.41	96.71	97.95	1,026,800
22 Oct 25	96.34000 -1.81	97.56	91.52	93.17	1,478,700
21 Oct 25	98.15000 -17.00	106.34	94.74	105.92	2,515,700
20 Oct 25	115.15000 +8.15	116.20	106.93	108.26	1,498,300
17 Oct 25	107.00000 -1.74	108.28	101.73	107.35	1,991,900
16 Oct 25	108.74000 +6.77	109.00	102.32	103.79	1,445,800
15 Oct 25	101.97000 +1.86	104.18	99.83	102.15	1,150,100
14 Oct 25	100.11000 +7.05	101.39	96.32	96.32	1,149,700
10 Oct 25	93.06000 -1.29	95.00	92.05	95.00	813,300
09 Oct 25	94.35000 -2.82	99.18	93.20	99.01	1,041,400
08 Oct 25	97.17000 +4.83	97.32	94.79	94.79	922,600
07 Oct 25	92.34000 -2.58	94.87	91.18	94.87	1,053,300
06 Oct 25	94.92000 +3.64	96.84	92.24	92.50	1,368,800
03 Oct 25	91.28000 -0.03	92.60	88.91	92.23	973,600
02 Oct 25	91.31000 -0.19	93.10	85.94	92.00	1,709,700
01 Oct 25	91.50000 +1.33	92.67	90.92	90.92	749,000
30 Sep 25	90.17000 +0.77	91.54	88.90	89.60	1,192,700
29 Sep 25	89.40000 +0.60	90.83	88.97	90.80	776,100
26 Sep 25	88.80000 +1.77	89.71	86.41	87.78	819,700
25 Sep 25	87.03000 +1.61	87.19	85.33	85.47	726,700
24 Sep 25	85.42000 -4.54	90.51	85.42	89.92	1,138,900
23 Sep 25	89.96000 -1.23	92.00	89.57	91.47	884,200
22 Sep 25	91.19000 +3.98	91.89	87.97	88.96	1,053,000
19 Sep 25	87.21000 +2.95	87.67	84.24	84.66	9,257,800
18 Sep 25	84.26000 +0.40	84.62	82.85	83.40	914,000
17 Sep 25	83.86000 -1.08	85.31	82.58	83.93	1,010,700
16 Sep 25	84.94000 -2.77	88.06	84.52	88.06	1,276,700
15 Sep 25	87.71000 -0.43	88.78	87.08	88.37	946,200
12 Sep 25	88.14000 -4.08	92.71	88.07	92.25	963,300
11 Sep 25	92.22000 -1.66	94.00	91.49	94.00	879,900
10 Sep 25	93.88000 +0.21	94.84	91.75	93.78	813,600
09 Sep 25	93.67000 -0.71	97.31	92.80	95.07	1,839,500
08 Sep 25	94.38000 +0.58	97.67	94.22	95.52	1,234,600
05 Sep 25	93.80000 +2.45	95.09	93.34	94.01	688,300
04 Sep 25	91.35000 +1.12	92.31	89.05	89.32	682,500
03 Sep 25	90.23000 +1.63	91.36	88.94	89.41	833,400
02 Sep 25	88.60000 +4.15	88.61	84.78	87.02	1,260,800
29 Aug 25	84.45000 +1.07	84.81	82.03	83.37	742,800
28 Aug 25	83.38000 +0.85	84.27	82.60	83.01	475,600
27 Aug 25	82.53000 -1.65	84.19	81.70	83.55	409,200
26 Aug 25	84.18000 +3.68	84.30	81.33	81.49	1,127,800
25 Aug 25	80.50000 +0.96	80.93	79.16	79.25	343,100
22 Aug 25	79.54000 +0.54	80.37	77.85	78.32	569,800
21 Aug 25	79.00000 +1.17	79.66	78.17	79.17	505,000
20 Aug 25	77.83000 +1.80	78.01	76.52	77.23	634,900
19 Aug 25	76.03000 -4.41	80.19	75.90	80.19	572,800
18 Aug 25	80.44000 +0.93	81.26	79.63	80.76	405,400
15 Aug 25	79.51000 -0.55	80.25	77.92	80.04	626,800
14 Aug 25	80.06000 +1.43	80.15	77.99	78.23	564,600
13 Aug 25	78.63000 -1.06	80.65	78.27	80.00	627,000
12 Aug 25	79.69000 +2.24	80.03	77.95	78.34	678,900
11 Aug 25	77.45000 -1.46	78.19	74.94	76.93	806,800
08 Aug 25	78.91000 +4.83	83.78	76.28	78.04	1,915,800
07 Aug 25	74.08000 +1.28	75.35	72.14	73.09	979,400
06 Aug 25	72.80000 +3.68	72.80	69.57	69.83	1,194,300
05 Aug 25	69.12000 +4.14	69.33	66.72	67.18	1,029,200
01 Aug 25	64.98000 +0.85	66.41	64.57	65.79	687,700
31 Jul 25	64.13000 +0.85	64.31	62.70	63.72	619,300
30 Jul 25	63.28000 -2.26	65.22	62.84	65.01	453,000
29 Jul 25	65.54000 +1.84	65.56	63.80	63.84	585,900
28 Jul 25	63.70000 -1.12	64.17	62.55	64.17	403,700
25 Jul 25	64.82000 +1.04	64.85	62.97	62.97	519,400
24 Jul 25	63.78000 -0.80	64.28	63.23	63.67	496,800
23 Jul 25	64.58000 -1.50	65.48	64.04	65.08	532,300
22 Jul 25	66.08000 +0.78	66.28	64.64	65.84	707,800
21 Jul 25	65.30000 +1.22	66.68	64.78	65.17	857,400
18 Jul 25	64.08000 -0.10	65.02	64.00	64.58	690,900
17 Jul 25	64.18000 -1.17	64.57	63.51	64.18	1,102,900
16 Jul 25	65.35000 -2.22	68.28	64.38	66.67	1,244,900
15 Jul 25	67.57000 -1.31	68.41	66.31	68.41	1,358,900
14 Jul 25	68.88000 -1.20	70.56	68.84	70.08	603,800
11 Jul 25	70.08000 +0.57	71.44	69.84	71.21	947,500
10 Jul 25	69.51000 -2.14	72.54	68.35	72.07	993,100
09 Jul 25	71.65000 +1.67	72.16	69.45	69.90	621,800
08 Jul 25	69.98000 -3.20	74.01	68.69	73.11	1,020,300
07 Jul 25	73.18000 +0.73	74.18	71.15	72.00	790,700
04 Jul 25	72.45000 +0.59	74.00	72.31	72.64	150,500
03 Jul 25	71.86000 +0.28	72.12	70.90	70.90	402,600
02 Jul 25	71.58000 -0.32	72.40	70.76	71.88	938,700
30 Jun 25	71.90000 +4.39	71.90	67.51	68.41	1,023,000
27 Jun 25	67.51000 -5.81	70.98	66.74	70.92	1,274,000
26 Jun 25	73.32000 +0.50	73.54	71.98	72.70	777,700
25 Jun 25	72.82000 +2.07	73.44	70.72	70.72	589,400
24 Jun 25	70.75000 -2.42	71.37	68.24	70.42	817,600
23 Jun 25	73.17000 +0.44	75.19	72.99	73.02	598,000
20 Jun 25	72.73000 +0.51	73.12	71.36	72.24	1,177,300
19 Jun 25	72.22000 -1.35	73.30	71.39	73.21	238,300
18 Jun 25	73.57000 +0.11	74.78	73.24	74.00	744,900
17 Jun 25	73.46000 +1.43	73.54	72.06	72.68	762,400
16 Jun 25	72.03000 -1.84	73.86	71.53	73.01	851,300
13 Jun 25	73.87000 +0.88	74.99	71.78	74.68	983,900
12 Jun 25	72.99000 +4.40	74.10	69.99	70.00	1,090,000
11 Jun 25	68.59000 +1.58	68.65	67.04	67.73	933,100
10 Jun 25	67.01000 -1.41	68.27	65.88	68.02	1,135,000
09 Jun 25	68.42000 -3.45	71.68	68.36	71.04	1,627,700
06 Jun 25	71.87000 +0.79	74.91	71.20	71.74	2,414,400
05 Jun 25	71.08000 +2.58	71.19	69.26	69.65	1,066,500
04 Jun 25	68.50000 -0.76	71.13	68.08	69.76	631,800
03 Jun 25	69.26000 +0.66	69.69	68.15	68.48	580,300
02 Jun 25	68.60000 +2.29	69.39	66.50	66.50	849,700
30 May 25	66.31000 +1.62	66.75	64.92	65.09	8,521,300
29 May 25	64.69000 -0.28	66.44	64.68	65.33	710,100
28 May 25	64.97000 +1.28	65.13	63.75	64.18	541,600
27 May 25	63.69000 -0.49	65.01	63.32	64.68	365,900
26 May 25	64.18000 +0.55	64.42	62.87	62.91	174,300
23 May 25	63.63000 +2.03	64.36	62.22	63.72	513,900
22 May 25	61.60000 -1.12	63.06	61.46	62.00	505,500
21 May 25	62.72000 +2.49	63.21	61.24	61.48	1,143,200
20 May 25	60.23000 +3.62	60.43	58.17	58.98	1,275,300
16 May 25	56.61000 +0.17	56.97	54.03	54.83	503,900
15 May 25	56.44000 +1.22	57.20	55.40	55.98	796,400
14 May 25	55.22000 -2.62	57.26	54.45	55.53	755,400
13 May 25	57.84000 +1.95	58.13	55.50	55.88	925,900
12 May 25	55.89000 -11.90	61.74	55.34	61.01	1,255,900
09 May 25	67.79000 +8.40	67.80	61.85	65.00	981,500
08 May 25	59.39000 -1.16	60.71	58.55	60.25	643,800
07 May 25	60.55000 -1.15	60.98	59.65	59.83	488,300
06 May 25	61.70000 +5.35	61.72	57.82	57.82	599,200
05 May 25	56.35000 +1.68	57.03	55.46	56.92	420,000
02 May 25	54.67000 -0.26	56.17	54.05	55.51	438,600
01 May 25	54.93000 -1.30	55.26	52.23	55.26	799,600
30 Apr 25	56.23000 +0.08	56.63	55.40	55.81	583,400
29 Apr 25	56.15000 +0.21	57.21	55.74	55.80	473,200
28 Apr 25	55.94000 -2.20	57.94	54.53	57.90	767,400
25 Apr 25	58.14000 +1.06	58.55	55.15	55.72	741,400
24 Apr 25	57.08000 +0.23	58.13	56.78	57.53	698,400
23 Apr 25	56.85000 -1.63	57.28	54.38	56.56	1,214,600
22 Apr 25	58.48000 -0.47	60.35	58.46	59.70	820,800
21 Apr 25	58.95000 +0.83	60.31	57.97	59.80	548,500
17 Apr 25	58.12000 +1.22	58.41	56.33	57.29	698,700
16 Apr 25	56.90000 +3.03	57.10	54.89	55.55	933,400
15 Apr 25	53.87000 +2.01	53.99	51.96	52.00	891,400
14 Apr 25	51.86000 +3.01	52.58	48.90	48.90	643,900
11 Apr 25	48.85000 +0.84	50.95	48.63	49.93	739,200
10 Apr 25	48.01000 +2.16	48.80	46.48	47.05	590,100
09 Apr 25	45.85000 +2.62	46.44	44.17	44.17	585,400
08 Apr 25	43.23000 +0.21	44.89	42.81	44.17	614,000
07 Apr 25	43.02000 +1.27	43.77	40.71	41.75	523,000
04 Apr 25	41.75000 -3.61	44.23	40.88	43.81	597,200
03 Apr 25	45.36000 +1.23	45.52	42.15	42.36	523,800
02 Apr 25	44.13000 -0.40	45.04	43.62	44.77	350,000
01 Apr 25	44.53000 -0.03	45.30	44.32	44.81	361,300
31 Mar 25	44.56000 +1.07	44.69	43.22	43.91	345,400
28 Mar 25	43.49000 -0.03	44.63	43.42	44.10	299,600
27 Mar 25	43.52000 +0.69	43.71	42.75	43.09	382,200
26 Mar 25	42.83000 -0.46	43.44	42.79	43.22	239,900
25 Mar 25	43.29000 -0.09	44.36	43.20	44.10	283,000
24 Mar 25	43.38000 -0.22	44.19	43.26	43.81	472,300
21 Mar 25	43.60000 +0.92	43.64	42.07	42.31	950,700
20 Mar 25	42.68000 -1.49	43.47	42.21	42.67	380,500
19 Mar 25	44.17000 +0.04	44.24	43.27	43.96	293,100
18 Mar 25	44.13000 +1.21	44.90	43.80	44.23	528,900
17 Mar 25	42.92000 -1.35	44.12	42.56	43.96	522,900
14 Mar 25	44.27000 +0.80	45.82	43.98	44.48	738,400
13 Mar 25	43.47000 +1.33	43.94	42.00	42.60	537,600
12 Mar 25	42.14000 +0.42	42.65	41.43	41.43	395,300
11 Mar 25	41.72000 +1.49	42.40	40.23	40.26	621,900
10 Mar 25	40.23000 -3.27	43.50	39.34	43.50	736,400
07 Mar 25	43.50000 +2.52	43.69	40.76	40.92	826,300
06 Mar 25	40.98000 +0.10	41.23	40.17	40.81	451,800
05 Mar 25	40.88000 +2.27	41.00	38.49	38.73	379,000
04 Mar 25	38.61000 -0.33	39.10	37.86	38.90	554,400
03 Mar 25	38.94000 -0.92	40.48	38.61	40.02	442,300
28 Feb 25	39.86000 -0.36	41.05	39.59	40.18	789,700
27 Feb 25	40.22000 -1.46	41.74	40.01	41.74	444,300
26 Feb 25	41.68000 +0.92	41.74	39.97	40.68	434,400
25 Feb 25	40.76000 -0.45	41.49	39.64	40.58	455,000
24 Feb 25	41.21000 +1.54	41.23	38.41	38.41	569,600
21 Feb 25	39.67000 +1.30	40.69	39.30	39.39	934,500
20 Feb 25	38.37000 +0.71	38.52	37.54	37.85	419,400
19 Feb 25	37.66000 -0.44	38.71	37.49	38.30	377,100
18 Feb 25	38.10000 +0.79	38.48	37.68	37.90	451,400
14 Feb 25	37.31000 -0.75	38.72	37.03	38.35	570,200
13 Feb 25	38.06000 -0.30	38.64	37.74	38.00	460,800
12 Feb 25	38.36000 -0.84	39.72	38.25	39.12	490,400
11 Feb 25	39.20000 -1.68	41.07	39.15	40.86	402,200
10 Feb 25	40.88000 +0.99	41.28	40.33	40.97	395,000
07 Feb 25	39.89000 +0.01	40.48	39.36	40.24	283,600
06 Feb 25	39.88000 +0.35	40.00	39.05	39.64	341,000
05 Feb 25	39.53000 +1.89	39.73	38.16	38.18	444,000
04 Feb 25	37.64000 +0.89	38.00	37.21	37.71	288,800
03 Feb 25	36.75000 +0.75	37.36	36.30	36.44	354,300
31 Jan 25	36.00000 -0.44	36.66	35.86	36.50	294,100
30 Jan 25	36.44000 +2.05	36.64	34.72	34.92	344,900
29 Jan 25	34.39000 -0.27	35.11	34.07	34.57	192,100
28 Jan 25	34.66000 +0.00	34.84	34.29	34.69	154,400
27 Jan 25	34.66000 -0.80	34.92	34.25	34.92	231,800
24 Jan 25	35.46000 +0.63	35.51	35.06	35.29	251,700
23 Jan 25	34.83000 -0.47	35.16	34.42	34.91	274,300
22 Jan 25	35.30000 +0.31	36.16	35.14	35.48	466,700
21 Jan 25	34.99000 +0.39	35.53	34.60	34.89	244,100
20 Jan 25	34.60000 +0.07	34.67	34.09	34.32	108,100
17 Jan 25	34.53000 +0.48	34.62	33.80	33.95	212,900
16 Jan 25	34.05000 +0.16	34.77	33.99	34.25	223,000
15 Jan 25	33.89000 -0.41	34.82	33.34	34.67	302,800
14 Jan 25	34.30000 +0.39	35.09	33.73	33.91	344,700
13 Jan 25	33.91000 +0.07	34.46	33.19	33.25	501,000
10 Jan 25	33.84000 +0.97	34.25	32.83	33.55	448,100
09 Jan 25	32.87000 +1.83	33.23	32.30	32.65	297,600
08 Jan 25	31.04000 +0.40	31.16	30.62	30.64	405,700
07 Jan 25	30.64000 +0.02	31.08	30.25	30.83	426,200
06 Jan 25	30.62000 -1.35	32.50	30.48	32.50	229,500
03 Jan 25	31.97000 +0.05	32.12	31.58	31.98	178,700
02 Jan 25	31.92000 +1.26	32.07	31.17	31.17	193,400
31 Dec 24	30.66000 +0.19	30.94	30.04	30.32	234,900
30 Dec 24	30.47000 -0.53	30.88	30.19	30.74	141,200
27 Dec 24	31.00000 -0.12	31.10	30.31	30.93	171,500
24 Dec 24	31.12000 -0.31	31.51	31.00	31.12	54,300
23 Dec 24	31.43000 +0.24	31.46	30.67	31.01	185,200
20 Dec 24	31.19000 +0.29	31.45	30.69	30.81	938,400
19 Dec 24	30.90000 -0.07	31.42	30.59	31.00	376,500
18 Dec 24	30.97000 -0.53	32.05	30.70	31.32	461,900
17 Dec 24	31.50000 -0.21	31.75	31.00	31.29	368,700
16 Dec 24	31.71000 +0.33	31.88	31.25	31.36	293,700
13 Dec 24	31.38000 -0.54	31.98	30.80	31.59	428,800
12 Dec 24	31.92000 -1.07	32.48	31.66	32.35	319,800
11 Dec 24	32.99000 -0.76	33.75	32.64	33.70	705,000
10 Dec 24	33.75000 -1.71	34.77	33.51	34.60	730,600
09 Dec 24	35.46000 +0.82	35.84	35.25	35.50	320,600
06 Dec 24	34.64000 -0.11	35.11	34.33	34.65	217,300
05 Dec 24	34.75000 -0.25	35.13	34.73	34.76	279,300
04 Dec 24	35.00000 +0.95	35.10	33.73	34.05	355,500
03 Dec 24	34.05000 +0.89	34.25	33.21	33.21	235,400
02 Dec 24	33.16000 +0.60	33.22	32.46	32.60	425,200
29 Nov 24	32.56000 +0.08	32.97	32.25	32.65	164,900
28 Nov 24	32.48000 -0.19	32.87	32.25	32.86	56,900
27 Nov 24	32.67000 +0.43	32.81	32.05	32.29	230,600
26 Nov 24	32.24000 +0.46	32.35	31.59	31.63	308,300
25 Nov 24	31.78000 -1.52	32.64	30.97	32.37	631,400
22 Nov 24	33.30000 +0.42	33.41	32.64	33.17	196,500
21 Nov 24	32.88000 +0.56	32.98	32.19	32.39	316,600
20 Nov 24	32.32000 +0.47	32.35	31.34	32.19	186,500
19 Nov 24	31.85000 +0.59	32.02	31.01	31.89	294,100
18 Nov 24	31.26000 +1.21	31.72	30.75	30.80	243,700
15 Nov 24	30.05000 +0.16	30.46	29.88	29.97	321,700
14 Nov 24	29.89000 -0.50	30.12	29.42	29.83	306,500
13 Nov 24	30.39000 -0.08	31.41	30.35	30.61	374,300
12 Nov 24	30.47000 -0.34	30.70	29.82	30.47	433,100
11 Nov 24	30.81000 -1.86	31.91	30.48	31.64	314,800
08 Nov 24	32.67000 +0.76	32.80	31.64	32.75	308,100
07 Nov 24	31.91000 +0.63	32.05	31.11	31.20	449,000
06 Nov 24	31.28000 -1.92	31.54	29.60	30.00	513,400
05 Nov 24	33.20000 +0.42	33.54	32.73	33.04	297,500
04 Nov 24	32.78000 -0.58	33.54	32.62	33.19	300,900
01 Nov 24	33.36000 -0.31	33.92	33.22	33.68	181,700
31 Oct 24	33.67000 -0.50	33.88	33.13	33.72	233,700
30 Oct 24	34.17000 -0.11	34.37	33.52	34.37	157,200
29 Oct 24	34.28000 +0.83	34.38	33.16	33.33	249,700
28 Oct 24	33.45000 -0.74	34.24	33.32	34.24	227,600
25 Oct 24	34.19000 -0.48	34.50	34.03	34.46	263,800
24 Oct 24	34.67000 +0.07	34.90	33.64	34.86	306,900
23 Oct 24	34.60000 -0.32	34.89	34.39	34.78	209,100
22 Oct 24	34.92000 -0.05	35.23	34.50	35.07	287,500
21 Oct 24	34.97000 +0.24	35.89	34.81	35.74	331,700
18 Oct 24	34.73000 +1.57	35.19	33.45	33.58	313,700
17 Oct 24	33.16000 +0.32	33.37	32.96	33.10	307,600
16 Oct 24	32.84000 -0.27	33.76	32.82	33.47	301,500
15 Oct 24	33.11000 +0.44	33.35	32.65	32.67	250,500
11 Oct 24	32.67000 -0.06	33.34	32.45	33.19	317,900
10 Oct 24	32.73000 +1.16	32.85	31.78	31.97	433,700
09 Oct 24	31.57000 +0.14	31.65	30.83	31.28	302,200
08 Oct 24	31.43000 +0.53	31.45	30.65	30.77	333,000
07 Oct 24	30.90000 -0.27	31.22	30.58	31.09	262,600
04 Oct 24	31.17000 +0.47	31.72	30.61	30.61	512,200
03 Oct 24	30.70000 +1.11	30.82	29.41	29.44	398,500
02 Oct 24	29.59000 +0.04	29.87	29.19	29.49	287,800
01 Oct 24	29.55000 +0.30	29.57	29.08	29.44	308,600
30 Sep 24	29.25000 +0.07	29.26	28.64	29.02	304,000
27 Sep 24	29.18000 -0.75	29.97	29.04	29.96	292,800
26 Sep 24	29.93000 +0.22	30.32	29.60	29.85	361,100
25 Sep 24	29.71000 +0.30	30.16	29.52	29.56	267,200
24 Sep 24	29.41000 -0.06	29.81	29.37	29.63	347,300
23 Sep 24	29.47000 -0.54	30.64	29.47	29.90	1,292,100
20 Sep 24	30.01000 +1.04	30.15	29.12	29.12	947,400
19 Sep 24	28.97000 +0.45	29.16	28.43	29.16	407,400
18 Sep 24	28.52000 -0.76	29.66	28.44	29.41	420,700
17 Sep 24	29.28000 -0.15	29.70	29.19	29.30	246,100
16 Sep 24	29.43000 +0.00	29.73	28.60	29.49	427,800
13 Sep 24	29.43000 +0.64	29.71	29.07	29.21	291,600
12 Sep 24	28.79000 +0.59	29.03	28.50	28.57	641,800
11 Sep 24	28.20000 +0.81	28.30	26.90	27.20	342,100
10 Sep 24	27.39000 +0.52	27.39	26.51	26.75	276,800
09 Sep 24	26.87000 +1.01	27.16	26.07	26.08	375,900
06 Sep 24	25.86000 -1.04	26.96	25.84	26.94	255,900
05 Sep 24	26.90000 +0.82	27.11	26.22	26.59	338,300
04 Sep 24	26.08000 -0.34	26.23	25.76	26.04	271,600
03 Sep 24	26.42000 -0.65	27.11	25.79	27.11	291,400
30 Aug 24	27.07000 -0.14	27.23	26.52	27.16	463,100
29 Aug 24	27.21000 +0.43	27.44	26.51	27.44	181,100
28 Aug 24	26.78000 -0.65	27.05	26.53	27.04	274,400
27 Aug 24	27.43000 -0.13	27.52	27.00	27.01	224,600
26 Aug 24	27.56000 -0.09	28.03	27.12	28.03	161,100
23 Aug 24	27.65000 +0.22	27.85	27.10	27.21	178,600
22 Aug 24	27.43000 -0.68	27.98	26.98	27.75	809,500
21 Aug 24	28.11000 +0.56	28.26	27.46	27.61	336,600
20 Aug 24	27.55000 +0.46	27.67	27.13	27.40	306,500
19 Aug 24	27.09000 +1.12	27.24	25.82	25.82	343,100
16 Aug 24	25.97000 +0.96	26.02	25.24	25.31	328,900
15 Aug 24	25.01000 -0.18	25.34	24.70	25.27	223,800
14 Aug 24	25.19000 +0.32	25.39	24.72	25.03	347,500
13 Aug 24	24.87000 +0.62	25.08	24.26	24.31	219,100
12 Aug 24	24.25000 +1.22	24.62	23.71	23.75	238,900
09 Aug 24	23.03000 +1.04	24.01	22.76	23.95	279,100
08 Aug 24	21.99000 +0.22	22.21	21.87	22.06	175,400
07 Aug 24	21.77000 -0.65	22.87	21.51	22.78	165,500
06 Aug 24	22.42000 -1.55	23.09	22.24	23.04	429,000
02 Aug 24	23.97000 +0.23	24.66	23.57	24.15	503,800
01 Aug 24	23.74000 -0.16	24.24	23.33	24.24	188,700
31 Jul 24	23.90000 +1.11	23.95	23.23	23.27	255,900
30 Jul 24	22.79000 +0.04	22.91	22.36	22.81	137,400
29 Jul 24	22.75000 +0.32	22.75	22.14	22.51	59,000
26 Jul 24	22.43000 +0.24	22.65	22.28	22.42	89,400
25 Jul 24	22.19000 -0.46	22.39	21.94	22.21	156,700
24 Jul 24	22.65000 -0.40	23.37	22.64	23.25	177,800
23 Jul 24	23.05000 +0.03	23.46	22.75	23.10	135,500
22 Jul 24	23.02000 -0.30	23.32	22.95	23.27	220,900
19 Jul 24	23.32000 -0.51	23.71	23.11	23.13	135,900
18 Jul 24	23.83000 +0.42	23.83	23.33	23.48	224,900
17 Jul 24	23.41000 -0.05	23.67	22.94	23.53	276,200
16 Jul 24	23.46000 +0.35	23.74	23.02	23.31	187,100
15 Jul 24	23.11000 -0.35	23.64	22.99	23.49	189,700
12 Jul 24	23.46000 +0.27	23.61	22.95	22.96	256,600
11 Jul 24	23.19000 +0.64	23.34	22.67	23.00	224,100
10 Jul 24	22.55000 +0.55	22.66	22.18	22.25	261,200
09 Jul 24	22.00000 +0.09	22.17	21.81	22.02	290,000
08 Jul 24	21.91000 +1.10	21.94	21.16	21.26	379,300
05 Jul 24	20.81000 +0.33	21.41	20.53	20.53	241,300
04 Jul 24	20.48000 +0.13	20.53	20.40	20.40	33,400
03 Jul 24	20.35000 +0.42	20.64	20.10	20.18	164,300
02 Jul 24	19.93000 -0.28	20.27	19.48	20.17	449,900
28 Jun 24	20.21000 -0.02	20.45	19.95	20.33	154,300
27 Jun 24	20.23000 +0.24	20.43	20.08	20.13	89,900
26 Jun 24	19.99000 +0.13	20.04	19.65	19.68	190,100
25 Jun 24	19.86000 -0.47	20.22	19.85	20.22	76,500
24 Jun 24	20.33000 +0.25	20.41	20.06	20.09	189,900
21 Jun 24	20.08000 +0.05	20.32	19.75	20.00	535,500
20 Jun 24	20.03000 +0.50	20.14	19.62	19.62	152,500
19 Jun 24	19.53000 +0.03	19.58	19.28	19.46	62,500
18 Jun 24	19.50000 +0.35	19.60	19.02	19.07	201,100
17 Jun 24	19.15000 +0.27	19.28	18.84	18.88	215,600
14 Jun 24	18.88000 +0.18	18.96	18.73	18.82	337,900
13 Jun 24	18.70000 -0.49	19.17	18.48	19.05	190,500
12 Jun 24	19.19000 +0.03	19.63	19.11	19.58	132,200
11 Jun 24	19.16000 -0.37	19.37	19.05	19.37	144,400
10 Jun 24	19.53000 +0.33	19.56	19.00	19.08	108,000
07 Jun 24	19.20000 -1.25	20.00	19.11	19.87	244,800
06 Jun 24	20.45000 +0.60	20.58	19.88	19.88	142,800
05 Jun 24	19.85000 +0.28	19.99	19.58	19.67	128,000
04 Jun 24	19.57000 -0.53	19.91	19.30	19.91	243,900
03 Jun 24	20.10000 -0.03	20.26	19.82	20.21	231,300
31 May 24	20.13000 -0.14	20.67	19.97	20.58	319,900
30 May 24	20.27000 +0.09	20.42	20.10	20.10	167,000
29 May 24	20.18000 -0.27	20.45	19.99	20.23	174,200
28 May 24	20.45000 +0.31	20.56	20.20	20.20	143,500
27 May 24	20.14000 +0.45	20.22	19.86	19.86	41,800
24 May 24	19.69000 +0.23	19.95	19.54	19.67	821,700
23 May 24	19.46000 -0.56	20.01	19.36	19.90	227,600
22 May 24	20.02000 -0.50	20.43	19.97	20.31	246,900
21 May 24	20.52000 +0.45	20.82	20.26	20.50	307,300
17 May 24	20.07000 +0.14	20.25	19.86	20.15	310,200
16 May 24	19.93000 -0.27	20.21	19.77	20.05	115,100
15 May 24	20.20000 +0.21	20.26	19.57	20.05	203,100
14 May 24	19.99000 +0.46	20.00	19.64	19.74	150,500
13 May 24	19.53000 -0.76	20.14	19.40	20.10	269,100
10 May 24	20.29000 +0.46	20.36	19.81	19.94	425,400
09 May 24	19.83000 +0.83	19.99	18.14	18.73	390,000
08 May 24	19.00000 +0.13	19.06	18.66	18.72	250,700
07 May 24	18.87000 +0.10	19.22	18.59	18.68	165,700
06 May 24	18.77000 +0.33	18.97	18.70	18.77	231,100
03 May 24	18.44000 -0.12	18.64	18.30	18.64	135,700
02 May 24	18.56000 -0.23	18.89	18.47	18.64	137,300
01 May 24	18.79000 +0.08	19.24	18.58	18.80	179,700
30 Apr 24	18.71000 -0.78	19.27	18.65	19.17	155,400
29 Apr 24	19.49000 +0.10	19.60	19.17	19.47	176,700
26 Apr 24	19.39000 +0.04	19.58	19.17	19.49	220,900
25 Apr 24	19.35000 +0.48	19.54	18.70	18.92	316,300
24 Apr 24	18.87000 -0.13	19.19	18.78	19.00	146,500
23 Apr 24	19.00000 +0.09	19.21	18.73	18.73	209,300
22 Apr 24	18.91000 -1.27	19.71	18.88	19.39	215,900
19 Apr 24	20.18000 +0.43	20.36	19.53	19.59	348,200
18 Apr 24	19.75000 +0.60	19.77	19.20	19.31	239,700
17 Apr 24	19.15000 +0.25	19.41	18.90	18.98	233,100
16 Apr 24	18.90000 +0.48	19.15	18.14	18.20	396,200
15 Apr 24	18.42000 -0.02	18.64	18.08	18.64	395,100
12 Apr 24	18.44000 -0.34	19.53	18.37	19.38	578,300
11 Apr 24	18.78000 -0.09	18.99	18.56	18.98	417,100
10 Apr 24	18.87000 -0.28	19.38	18.47	18.63	222,800
09 Apr 24	19.15000 +0.32	19.32	18.97	19.13	377,600
08 Apr 24	18.83000 +0.16	19.10	18.50	19.07	222,600
05 Apr 24	18.67000 -0.07	19.11	18.54	18.88	545,300
04 Apr 24	18.74000 -0.68	19.33	18.65	19.33	418,700
03 Apr 24	19.42000 +0.35	19.49	18.98	19.10	163,000
02 Apr 24	19.07000 -0.38	19.50	18.81	19.50	247,400
01 Apr 24	19.45000 +0.41	19.57	19.16	19.32	187,600
28 Mar 24	19.04000 +0.15	19.36	18.96	19.15	338,200
27 Mar 24	18.89000 +0.41	18.91	18.50	18.55	155,500
26 Mar 24	18.48000 -0.14	18.87	18.45	18.80	355,400
25 Mar 24	18.62000 +0.40	18.76	18.25	18.27	264,500
22 Mar 24	18.22000 -0.41	18.64	18.15	18.46	121,700
21 Mar 24	18.63000 +0.27	18.94	18.36	18.42	395,400
20 Mar 24	18.36000 +0.95	18.42	17.33	17.39	317,200
19 Mar 24	17.41000 -0.14	17.60	17.35	17.51	156,900
18 Mar 24	17.55000 +0.17	17.62	17.26	17.44	324,200
15 Mar 24	17.38000 +0.15	17.53	17.13	17.22	566,800
14 Mar 24	17.23000 +0.01	17.41	17.06	17.19	163,700
13 Mar 24	17.22000 +0.20	17.36	16.96	17.05	311,900
12 Mar 24	17.02000 -0.29	17.14	16.77	17.13	405,300
11 Mar 24	17.31000 -0.08	17.50	17.20	17.37	366,700
08 Mar 24	17.39000 -0.19	17.63	17.34	17.44	198,300
07 Mar 24	17.58000 -0.07	17.66	17.34	17.57	123,500
06 Mar 24	17.65000 +0.20	17.74	17.42	17.46	195,400
05 Mar 24	17.45000 +0.27	17.47	17.00	17.36	270,600
04 Mar 24	17.18000 +0.90	17.26	16.31	16.39	483,900
01 Mar 24	16.28000 +0.47	16.30	15.77	16.02	278,500
29 Feb 24	15.81000 +0.39	15.91	15.40	15.59	692,300
28 Feb 24	15.42000 -0.02	15.60	15.32	15.54	231,100
27 Feb 24	15.44000 -0.01	15.55	15.24	15.31	273,100
26 Feb 24	15.45000 -0.90	16.09	15.42	16.05	275,400
23 Feb 24	16.35000 +1.14	16.68	15.21	15.21	849,500
22 Feb 24	15.21000 -0.58	15.82	15.12	15.69	242,300
21 Feb 24	15.79000 +0.00	15.80	15.47	15.77	155,200
20 Feb 24	15.79000 -0.09	16.19	15.68	15.92	279,600
16 Feb 24	15.88000 +0.39	15.90	15.33	15.35	203,700
15 Feb 24	15.49000 +0.65	15.53	14.94	14.95	246,500
14 Feb 24	14.84000 +0.38	14.87	14.42	14.46	160,600
13 Feb 24	14.46000 -0.81	15.13	14.23	15.07	233,400
12 Feb 24	15.27000 -0.43	15.77	15.26	15.68	160,000
09 Feb 24	15.70000 -0.14	15.82	15.62	15.76	506,600
08 Feb 24	15.84000 +0.05	15.89	15.66	15.72	301,800
07 Feb 24	15.79000 +0.16	15.82	15.53	15.62	550,400
06 Feb 24	15.63000 -0.07	15.78	15.57	15.75	101,900
05 Feb 24	15.70000 -0.61	16.17	15.67	16.03	313,900
02 Feb 24	16.31000 -0.37	16.65	16.15	16.18	223,700
01 Feb 24	16.68000 +0.82	16.71	15.92	15.92	275,800
31 Jan 24	15.86000 +0.00	16.23	15.82	15.88	154,100
30 Jan 24	15.86000 -0.24	16.20	15.71	16.14	206,700
29 Jan 24	16.10000 -0.44	16.60	16.08	16.54	315,300
26 Jan 24	16.54000 +0.62	16.58	15.75	15.87	409,400
25 Jan 24	15.92000 +0.74	15.96	15.19	15.36	322,200
24 Jan 24	15.18000 +0.27	15.20	14.68	15.15	235,200
23 Jan 24	14.91000 +0.37	14.94	14.51	14.66	151,900
22 Jan 24	14.54000 -0.11	14.70	14.43	14.52	238,000
19 Jan 24	14.65000 +0.00	14.70	14.54	14.70	94,800
18 Jan 24	14.65000 +0.16	14.70	14.51	14.60	70,400
17 Jan 24	14.49000 -0.30	14.67	14.46	14.55	151,900
16 Jan 24	14.79000 -0.54	15.15	14.75	15.11	164,900
15 Jan 24	15.33000 -0.06	15.38	15.19	15.37	76,800
12 Jan 24	15.39000 +0.30	15.59	15.28	15.29	161,800
11 Jan 24	15.09000 +0.06	15.26	14.91	15.01	246,300
10 Jan 24	15.03000 -0.47	15.45	15.03	15.36	182,900
09 Jan 24	15.50000 -0.12	15.74	15.41	15.74	122,800
08 Jan 24	15.62000 -0.12	15.79	15.52	15.57	148,400
05 Jan 24	15.74000 +0.03	15.90	15.58	15.61	137,400
04 Jan 24	15.71000 +0.04	16.01	15.65	15.79	139,400
03 Jan 24	15.67000 -0.63	16.03	15.64	16.02	150,500
02 Jan 24	16.30000 -0.24	16.81	16.25	16.58	91,100
29 Dec 23	16.54000 -0.14	16.74	16.45	16.61	96,400
28 Dec 23	16.68000 -0.45	17.18	16.67	17.06	113,400
27 Dec 23	17.13000 +0.03	17.29	16.93	16.98	79,200
22 Dec 23	17.10000 +0.17	17.39	17.06	17.23	201,000
21 Dec 23	16.93000 +0.16	17.06	16.80	16.90	88,400
20 Dec 23	16.77000 -0.08	17.04	16.71	16.82	233,400
19 Dec 23	16.85000 +0.31	16.91	16.44	16.55	119,400
18 Dec 23	16.54000 +0.06	16.64	16.39	16.53	130,900
15 Dec 23	16.48000 -0.37	16.75	16.29	16.72	1,389,400
14 Dec 23	16.85000 +0.03	17.22	16.58	16.83	257,000
13 Dec 23	16.82000 +1.16	16.83	15.64	15.67	284,900
12 Dec 23	15.66000 -0.14	16.04	15.58	15.79	509,300
11 Dec 23	15.80000 -0.31	15.84	15.21	15.82	304,100
08 Dec 23	16.11000 -0.53	16.42	15.97	16.28	262,200
07 Dec 23	16.64000 +0.09	16.83	16.47	16.52	248,700
06 Dec 23	16.55000 +0.07	16.76	16.13	16.55	293,500
05 Dec 23	16.48000 +0.10	16.83	16.25	16.55	606,500
04 Dec 23	16.38000 -0.21	16.50	15.96	16.26	313,000
01 Dec 23	16.59000 +0.29	16.60	16.09	16.29	179,300
30 Nov 23	16.30000 -0.03	16.33	15.82	16.10	184,900
29 Nov 23	16.33000 +0.20	16.34	16.09	16.16	194,300
28 Nov 23	16.13000 +0.23	16.15	15.70	16.00	168,000
27 Nov 23	15.90000 +0.72	16.01	15.35	15.35	931,500
24 Nov 23	15.18000 +0.18	15.41	14.99	15.00	161,500
23 Nov 23	15.00000 -0.16	15.12	14.99	15.11	57,900
22 Nov 23	15.16000 -0.09	15.44	15.09	15.42	157,200
21 Nov 23	15.25000 +0.19	15.58	15.17	15.27	240,000
20 Nov 23	15.06000 -0.13	15.40	14.98	15.07	214,700
17 Nov 23	15.19000 -0.22	15.54	15.19	15.43	178,700
16 Nov 23	15.41000 +0.10	15.71	15.32	15.32	142,600
15 Nov 23	15.31000 -0.23	15.72	15.26	15.62	150,300
14 Nov 23	15.54000 +0.32	15.82	15.41	15.61	341,200
13 Nov 23	15.22000 +0.11	15.55	15.15	15.16	184,200
10 Nov 23	15.11000 -0.52	15.69	14.89	15.66	250,800
09 Nov 23	15.63000 -0.74	16.44	15.42	16.44	474,600
08 Nov 23	16.37000 -0.27	16.79	16.09	16.61	179,300
07 Nov 23	16.64000 -0.40	16.88	16.38	16.88	251,600
06 Nov 23	17.04000 -0.11	17.38	17.00	17.23	160,100
03 Nov 23	17.15000 +0.31	17.34	16.86	16.89	249,200
02 Nov 23	16.84000 -0.01	17.10	16.76	17.03	184,200
01 Nov 23	16.85000 +0.13	17.09	16.60	16.91	222,500
31 Oct 23	16.72000 -0.42	17.35	16.36	17.08	273,400
30 Oct 23	17.14000 -0.11	17.50	17.07	17.38	114,100
27 Oct 23	17.25000 +0.22	17.29	16.75	17.09	217,100
26 Oct 23	17.03000 -0.23	17.46	16.80	17.34	296,800
25 Oct 23	17.26000 -0.31	17.80	17.22	17.61	124,600
24 Oct 23	17.57000 -0.40	17.90	17.56	17.80	220,100
23 Oct 23	17.97000 +0.11	18.31	17.71	17.89	313,900
20 Oct 23	17.86000 +0.02	18.34	17.74	18.00	222,100
19 Oct 23	17.84000 +0.11	17.91	17.50	17.66	132,200
18 Oct 23	17.73000 +0.35	17.80	17.33	17.68	249,700
17 Oct 23	17.38000 +0.47	17.41	16.81	16.86	149,800
16 Oct 23	16.91000 +0.36	17.08	16.54	16.59	145,000
13 Oct 23	16.55000 +1.32	16.86	15.62	15.63	239,300
12 Oct 23	15.23000 -0.22	15.48	15.11	15.39	143,800
11 Oct 23	15.45000 +0.28	15.55	15.26	15.39	211,100
10 Oct 23	15.17000 +0.19	15.33	15.07	15.17	115,600
06 Oct 23	14.98000 +0.16	15.11	14.68	14.74	115,200
05 Oct 23	14.82000 +0.08	14.89	14.61	14.73	125,400
04 Oct 23	14.74000 -0.14	14.96	14.65	14.96	157,300
03 Oct 23	14.88000 +0.01	15.07	14.68	14.80	190,000
02 Oct 23	14.87000 -0.38	15.16	14.72	15.11	167,100
29 Sep 23	15.25000 -0.07	15.57	15.16	15.57	280,900
28 Sep 23	15.32000 +0.02	15.45	15.10	15.28	161,400
27 Sep 23	15.30000 -0.73	15.96	15.16	15.80	269,200
26 Sep 23	16.03000 -0.10	16.17	15.97	16.01	482,300
25 Sep 23	16.13000 -0.12	16.22	15.89	16.22	215,700
22 Sep 23	16.25000 +0.05	16.41	16.18	16.23	212,700
21 Sep 23	16.20000 +0.09	16.25	15.72	15.78	250,900
20 Sep 23	16.11000 +0.47	16.36	15.63	15.63	396,800
19 Sep 23	15.64000 +0.05	15.69	15.45	15.50	431,400
18 Sep 23	15.59000 +0.24	15.63	15.22	15.37	79,900
15 Sep 23	15.35000 +0.22	15.64	15.25	15.33	554,400
14 Sep 23	15.13000 +0.11	15.14	14.91	15.02	142,200
13 Sep 23	15.02000 -0.18	15.30	14.96	15.21	108,100
12 Sep 23	15.20000 +0.17	15.54	14.94	14.97	139,500
11 Sep 23	15.03000 +0.13	15.19	14.91	14.92	192,200
08 Sep 23	14.90000 -0.16	15.15	14.79	15.02	336,600
07 Sep 23	15.06000 -0.24	15.27	15.02	15.27	59,000
06 Sep 23	15.30000 -0.01	15.41	15.16	15.20	118,700
05 Sep 23	15.31000 -0.55	15.78	15.29	15.66	131,800
01 Sep 23	15.86000 -0.34	16.39	15.82	16.39	120,500
31 Aug 23	16.20000 -0.19	16.36	16.12	16.33	159,500
30 Aug 23	16.39000 -0.29	16.79	16.32	16.76	85,500
29 Aug 23	16.68000 +0.19	16.72	16.40	16.46	107,000
28 Aug 23	16.49000 +0.41	16.63	16.07	16.07	103,100
25 Aug 23	16.08000 -0.06	16.39	16.02	16.13	328,100
24 Aug 23	16.14000 -0.25	16.43	15.73	16.31	352,700
23 Aug 23	16.39000 +0.46	16.45	15.95	15.95	242,500
22 Aug 23	15.93000 +0.29	16.07	15.41	15.74	162,500
21 Aug 23	15.64000 +0.09	15.74	15.53	15.61	170,200
18 Aug 23	15.55000 -0.05	15.63	15.34	15.49	112,200
17 Aug 23	15.60000 -0.01	15.77	15.50	15.72	283,600
16 Aug 23	15.61000 -0.13	15.90	15.61	15.84	147,200
15 Aug 23	15.74000 -0.68	16.30	15.68	16.21	446,800
14 Aug 23	16.42000 +0.19	16.42	16.03	16.09	268,400
11 Aug 23	16.23000 -0.05	16.50	16.05	16.17	270,500
10 Aug 23	16.28000 -0.50	17.65	15.31	17.04	522,500
09 Aug 23	16.78000 -0.12	16.99	16.66	16.99	237,700
08 Aug 23	16.90000 -0.15	17.01	16.69	16.84	169,600
04 Aug 23	17.05000 +0.32	17.22	16.86	17.01	235,400
03 Aug 23	16.73000 -0.02	16.89	16.62	16.72	103,600
02 Aug 23	16.75000 -0.73	17.46	16.68	17.45	264,200
01 Aug 23	17.48000 -0.20	17.62	17.24	17.38	104,900
31 Jul 23	17.68000 +0.19	18.05	17.47	17.58	141,600
28 Jul 23	17.49000 +0.19	17.69	17.25	17.54	117,400
27 Jul 23	17.30000 -1.08	18.30	17.23	18.30	178,100
26 Jul 23	18.38000 -0.21	18.61	18.25	18.60	154,400
25 Jul 23	18.59000 +0.32	18.74	18.29	18.35	184,400
24 Jul 23	18.27000 -0.19	18.46	18.16	18.46	103,500
21 Jul 23	18.46000 -0.04	18.68	18.28	18.39	171,000
20 Jul 23	18.50000 -0.18	18.64	18.34	18.53	204,200
19 Jul 23	18.68000 +0.08	18.77	18.34	18.50	174,600
18 Jul 23	18.60000 +0.82	18.78	17.85	17.90	421,000
17 Jul 23	17.78000 +0.01	17.82	17.46	17.61	110,100
14 Jul 23	17.77000 +0.21	17.85	17.50	17.56	79,500
13 Jul 23	17.56000 +0.32	17.64	17.33	17.34	247,900
12 Jul 23	17.24000 +0.56	17.35	16.88	16.89	354,400
11 Jul 23	16.68000 +0.03	16.90	16.47	16.74	203,400
10 Jul 23	16.65000 +0.45	16.82	15.95	16.18	185,600
07 Jul 23	16.20000 +0.60	16.26	15.75	15.84	234,200
06 Jul 23	15.60000 -0.21	16.12	15.46	16.12	216,600
05 Jul 23	15.81000 -0.31	16.19	15.77	16.19	121,500
04 Jul 23	16.12000 +0.27	16.39	15.89	15.96	85,400
30 Jun 23	15.85000 +0.11	15.90	15.63	15.82	135,600
29 Jun 23	15.74000 +0.25	15.77	15.19	15.43	209,500
28 Jun 23	15.49000 +0.22	15.52	15.16	15.19	150,000
27 Jun 23	15.27000 -0.20	15.58	15.20	15.41	227,100
26 Jun 23	15.47000 +0.05	15.60	15.25	15.44	206,000
23 Jun 23	15.42000 -0.04	15.62	15.24	15.53	109,600
22 Jun 23	15.46000 +0.05	15.63	15.21	15.23	192,300
21 Jun 23	15.41000 +0.16	15.53	14.96	15.10	370,500
20 Jun 23	15.25000 -0.56	15.63	15.00	15.62	244,900
19 Jun 23	15.81000 -0.12	15.83	15.60	15.69	58,200
16 Jun 23	15.93000 +0.32	16.06	15.40	15.68	646,300
15 Jun 23	15.61000 -0.52	16.06	15.46	16.06	190,600
14 Jun 23	16.13000 +0.14	16.25	15.93	16.11	211,000
13 Jun 23	15.99000 -0.11	16.49	15.96	16.20	251,400
12 Jun 23	16.10000 -0.21	16.17	15.82	16.12	257,200
09 Jun 23	16.31000 -0.07	16.47	16.25	16.39	185,600
08 Jun 23	16.38000 -0.12	17.25	16.33	16.68	311,900
07 Jun 23	16.50000 -0.68	17.45	16.44	17.24	354,300
06 Jun 23	17.18000 +0.19	17.27	17.02	17.02	128,500
05 Jun 23	16.99000 +0.13	17.16	16.54	16.86	242,100
02 Jun 23	16.86000 -0.55	17.60	16.72	17.60	302,600
01 Jun 23	17.41000 +0.21	17.68	16.93	17.21	436,700
31 May 23	17.20000 +0.30	17.25	16.90	16.90	956,700
30 May 23	16.90000 -0.20	17.67	16.79	17.61	208,300
29 May 23	17.10000 +0.08	17.26	17.06	17.06	60,100
26 May 23	17.02000 +0.03	17.29	16.85	17.16	1,133,600
25 May 23	16.99000 -0.05	17.23	16.74	16.90	290,600
24 May 23	17.04000 -0.36	17.49	17.01	17.34	302,400
23 May 23	17.40000 +0.11	17.46	16.95	16.98	548,300
19 May 23	17.29000 +0.14	17.52	16.91	17.23	405,200
18 May 23	17.15000 -0.26	17.29	16.78	17.29	492,400
17 May 23	17.41000 -0.81	18.20	17.34	18.20	285,000
16 May 23	18.22000 -0.34	18.99	18.02	18.41	272,500
15 May 23	18.56000 +0.72	18.72	17.87	17.87	435,100
12 May 23	17.84000 +0.38	17.97	17.48	17.49	326,600
11 May 23	17.46000 -1.58	18.89	17.33	18.89	394,600
10 May 23	19.04000 -0.20	19.42	18.75	19.30	659,300
09 May 23	19.24000 +0.66	19.29	18.67	18.91	563,400
08 May 23	18.58000 +0.05	18.76	18.40	18.67	299,900
05 May 23	18.53000 +0.23	18.61	17.72	17.92	300,600
04 May 23	18.30000 +0.18	18.60	18.02	18.10	194,300
03 May 23	18.12000 +0.22	18.42	17.87	17.93	295,600
02 May 23	17.90000 +0.52	18.05	17.08	17.36	317,400
01 May 23	17.38000 +0.20	17.75	17.33	17.36	262,400
28 Apr 23	17.18000 -0.22	17.37	17.06	17.32	243,800
27 Apr 23	17.40000 +0.16	17.81	16.89	17.38	523,600
26 Apr 23	17.24000 +0.03	17.33	17.06	17.31	306,900
25 Apr 23	17.21000 +0.11	17.24	16.80	16.97	162,800
24 Apr 23	17.10000 +0.21	17.18	16.79	16.87	220,200
21 Apr 23	16.89000 +0.04	16.96	16.53	16.65	255,500
20 Apr 23	16.85000 +0.05	17.11	16.75	16.79	188,900
19 Apr 23	16.80000 -0.34	16.98	16.72	16.87	216,300
18 Apr 23	17.14000 +0.24	17.30	16.86	16.94	247,600
17 Apr 23	16.90000 -0.20	17.00	16.67	16.95	452,300
14 Apr 23	17.10000 -0.02	17.28	16.75	17.01	725,300
13 Apr 23	17.12000 -0.01	17.63	17.11	17.47	336,500
12 Apr 23	17.13000 +0.05	17.50	17.02	17.43	311,300
11 Apr 23	17.08000 +0.37	17.30	16.76	16.76	415,700
10 Apr 23	16.71000 -0.29	16.86	16.64	16.70	612,900
06 Apr 23	17.00000 +0.60	17.41	16.51	16.56	682,400
05 Apr 23	16.40000 -0.11	16.64	16.30	16.45	340,200
04 Apr 23	16.51000 +0.13	16.56	16.13	16.34	596,800
03 Apr 23	16.38000 +0.60	16.45	15.60	15.72	733,300
31 Mar 23	15.78000 -0.09	15.89	15.61	15.88	534,700
30 Mar 23	15.87000 +0.45	15.96	15.34	15.73	419,400
29 Mar 23	15.42000 -0.09	15.57	15.27	15.50	597,000
28 Mar 23	15.51000 +0.32	15.57	15.15	15.30	402,800
27 Mar 23	15.19000 +0.03	15.31	14.90	14.96	440,200
24 Mar 23	15.16000 -0.02	15.52	15.02	15.25	599,500
23 Mar 23	15.18000 +0.38	15.27	14.68	14.89	620,600
22 Mar 23	14.80000 +0.60	15.05	14.22	14.30	706,600
21 Mar 23	14.20000 -0.41	14.56	14.08	14.50	390,900
20 Mar 23	14.61000 +0.61	14.73	14.25	14.25	661,000
17 Mar 23	14.00000 +0.29	14.46	13.60	13.90	7,086,100
16 Mar 23	13.71000 +0.17	13.75	13.44	13.57	520,200
15 Mar 23	13.54000 -0.12	13.81	13.31	13.80	726,600
14 Mar 23	13.66000 +0.09	13.85	13.49	13.57	461,800
13 Mar 23	13.57000 +0.29	13.90	13.43	13.86	842,600
10 Mar 23	13.28000 -0.25	14.00	13.24	13.59	907,100
09 Mar 23	13.53000 -0.39	14.12	13.37	14.07	639,100
08 Mar 23	13.92000 -0.41	14.63	13.84	14.35	583,800
07 Mar 23	14.33000 -0.65	15.14	14.30	14.81	590,400
06 Mar 23	14.98000 -0.16	15.11	14.74	14.95	511,700
03 Mar 23	15.14000 +0.29	15.21	14.89	14.95	627,500
02 Mar 23	14.85000 +0.11	15.00	14.45	14.62	433,500
01 Mar 23	14.74000 +0.64	14.76	14.20	14.26	731,700
28 Feb 23	14.10000 +0.22	14.37	13.76	13.98	877,900
27 Feb 23	13.88000 +0.52	14.00	13.47	13.49	688,500
24 Feb 23	13.36000 +0.32	13.39	12.56	12.80	480,300
23 Feb 23	13.04000 +0.00	13.16	12.92	12.92	334,300
22 Feb 23	13.04000 -0.05	13.12	12.86	13.05	319,700
21 Feb 23	13.09000 -0.27	13.45	13.08	13.31	364,400
17 Feb 23	13.36000 +0.08	13.40	12.84	13.11	290,400
16 Feb 23	13.28000 -0.11	13.41	13.11	13.32	153,600
15 Feb 23	13.39000 -0.48	13.55	13.30	13.55	216,600
14 Feb 23	13.87000 +0.16	13.88	13.59	13.64	266,400
13 Feb 23	13.71000 -0.22	13.94	13.67	13.80	159,000
10 Feb 23	13.93000 -0.25	14.25	13.82	14.25	237,300
09 Feb 23	14.18000 -0.43	14.71	14.14	14.61	290,100
08 Feb 23	14.61000 +0.01	14.81	14.50	14.67	147,100
07 Feb 23	14.60000 +0.30	14.85	14.35	14.35	279,600
06 Feb 23	14.30000 -0.29	14.57	14.16	14.50	466,900
03 Feb 23	14.59000 -0.45	14.84	14.49	14.80	469,300
02 Feb 23	15.04000 -0.56	15.84	14.86	15.67	434,800
01 Feb 23	15.60000 +0.20	15.93	15.38	15.40	559,400
31 Jan 23	15.40000 +0.14	15.47	15.14	15.16	227,800
30 Jan 23	15.26000 +0.10	15.47	15.13	15.15	414,900
27 Jan 23	15.16000 -0.05	15.26	15.04	15.12	279,900
26 Jan 23	15.21000 +0.09	15.21	14.69	15.01	306,100
25 Jan 23	15.12000 +0.12	15.45	14.85	14.94	454,200
24 Jan 23	15.00000 +0.05	15.08	14.57	14.96	204,500
23 Jan 23	14.95000 -0.10	14.99	14.73	14.93	208,100
20 Jan 23	15.05000 -0.10	15.18	14.97	15.12	277,900
19 Jan 23	15.15000 +0.05	15.39	15.04	15.10	393,800
18 Jan 23	15.10000 +0.07	16.00	14.88	15.25	487,000
17 Jan 23	15.03000 -0.07	15.18	14.65	15.00	456,600
16 Jan 23	15.10000 -0.24	15.31	15.03	15.31	131,400
13 Jan 23	15.34000 +0.20	15.56	15.02	15.02	265,700
12 Jan 23	15.14000 +0.64	15.20	14.43	14.66	684,700
11 Jan 23	14.50000 -0.39	14.98	14.48	14.96	284,300
10 Jan 23	14.89000 +0.74	14.93	14.27	14.27	390,500
09 Jan 23	14.15000 -0.01	14.71	14.10	14.29	324,500
06 Jan 23	14.16000 -0.07	14.51	14.10	14.46	295,700
05 Jan 23	14.23000 -0.11	14.39	14.09	14.09	211,700
04 Jan 23	14.34000 +0.56	14.40	13.90	13.90	653,400
03 Jan 23	13.78000 +0.55	13.85	13.45	13.46	205,200
30 Dec 22	13.23000 +0.19	13.33	12.90	13.08	179,700
29 Dec 22	13.04000 -0.08	13.37	13.03	13.19	161,000
28 Dec 22	13.12000 +0.12	13.20	12.86	13.00	315,600
23 Dec 22	13.00000 +0.15	13.00	12.57	12.83	253,900
22 Dec 22	12.85000 +0.10	12.88	12.50	12.64	165,100
21 Dec 22	12.75000 +0.30	12.81	12.48	12.50	278,500
20 Dec 22	12.45000 +0.56	12.62	12.04	12.08	350,100
19 Dec 22	11.89000 -0.51	12.39	11.79	12.39	442,900
16 Dec 22	12.40000 +0.00	12.47	12.29	12.41	308,900
15 Dec 22	12.40000 -0.16	12.63	12.32	12.36	428,900
14 Dec 22	12.56000 -0.13	12.93	12.42	12.80	617,300
13 Dec 22	12.69000 -1.25	14.63	12.54	14.52	950,200
12 Dec 22	13.94000 -0.01	14.01	13.74	13.95	442,100
09 Dec 22	13.95000 -0.76	14.70	13.95	14.70	385,900
08 Dec 22	14.71000 +0.64	14.73	14.09	14.12	544,900
07 Dec 22	14.07000 +0.55	14.21	13.61	13.65	527,500
06 Dec 22	13.52000 -0.29	13.90	13.51	13.90	292,700
05 Dec 22	13.81000 -0.14	13.89	13.77	13.89	222,500
02 Dec 22	13.95000 +0.21	14.00	13.42	13.45	256,700
01 Dec 22	13.74000 +0.47	14.05	13.63	13.71	249,200
30 Nov 22	13.27000 +0.67	13.39	12.86	12.90	451,500
29 Nov 22	12.60000 +0.59	12.64	12.23	12.23	125,300
28 Nov 22	12.01000 -0.61	12.71	11.92	12.65	1,184,900
25 Nov 22	12.62000 +0.18	12.72	12.39	12.40	210,400
24 Nov 22	12.44000 -0.38	12.93	12.40	12.91	225,100
23 Nov 22	12.82000 -0.10	12.89	12.56	12.80	284,100
22 Nov 22	12.92000 +1.80	13.07	11.98	11.99	586,000
21 Nov 22	11.12000 -0.37	11.70	11.12	11.55	310,800
18 Nov 22	11.49000 -0.13	11.58	11.31	11.54	238,300
17 Nov 22	11.62000 -0.46	11.86	11.51	11.76	92,900
16 Nov 22	12.08000 -0.04	12.11	11.90	12.00	151,000
15 Nov 22	12.12000 -0.23	12.44	12.01	12.35	144,900
14 Nov 22	12.35000 +0.02	12.48	12.13	12.16	178,000
11 Nov 22	12.33000 +0.31	12.38	11.97	12.07	373,100
10 Nov 22	12.02000 +1.10	12.06	11.23	11.23	427,200
09 Nov 22	10.92000 -0.02	10.98	10.46	10.58	248,500
08 Nov 22	10.94000 +0.23	10.96	10.54	10.62	248,700
07 Nov 22	10.71000 -0.02	10.71	10.37	10.58	196,500
04 Nov 22	10.73000 +0.94	10.73	10.00	10.09	210,100
03 Nov 22	9.79000 +0.07	9.90	9.57	9.67	84,400
02 Nov 22	9.72000 -0.42	10.28	9.72	10.13	182,300
01 Nov 22	10.14000 +0.30	10.18	9.94	10.04	62,400
31 Oct 22	9.84000 -0.35	10.15	9.82	10.06	89,000
28 Oct 22	10.19000 -0.04	10.19	9.98	10.09	66,100
27 Oct 22	10.23000 -0.04	10.39	10.10	10.19	134,500
26 Oct 22	10.27000 +0.31	10.39	9.95	10.02	98,400
25 Oct 22	9.96000 +0.22	10.08	9.75	9.76	102,200
24 Oct 22	9.74000 -0.20	9.82	9.60	9.82	126,000
21 Oct 22	9.94000 +0.44	9.96	9.53	9.55	69,600
20 Oct 22	9.50000 +0.23	9.91	9.26	9.31	102,000
19 Oct 22	9.27000 -0.57	9.71	9.22	9.71	88,800
18 Oct 22	9.84000 +0.22	9.92	9.63	9.66	194,400
17 Oct 22	9.62000 +0.31	9.68	9.45	9.49	136,600
14 Oct 22	9.31000 -0.44	9.68	9.26	9.68	95,800
13 Oct 22	9.75000 -0.12	9.82	9.42	9.72	123,400
12 Oct 22	9.87000 +0.03	9.96	9.73	9.81	133,300
11 Oct 22	9.84000 -0.35	10.24	9.71	10.00	256,200
07 Oct 22	10.19000 -0.07	10.56	9.95	10.06	346,100
06 Oct 22	10.26000 -0.09	10.35	10.03	10.24	250,300
05 Oct 22	10.35000 -0.03	10.40	9.97	10.07	216,500
04 Oct 22	10.38000 +0.27	10.49	10.13	10.30	274,200
03 Oct 22	10.11000 +0.51	10.11	9.62	9.80	245,900
30 Sep 22	9.60000 +0.50	9.66	9.06	9.10	333,100
29 Sep 22	9.10000 +0.20	9.10	8.67	8.81	204,400
28 Sep 22	8.90000 +0.38	8.97	8.66	8.66	506,700
27 Sep 22	8.52000 -0.35	9.05	8.50	9.01	245,900
26 Sep 22	8.87000 -0.27	9.16	8.76	9.16	264,100
23 Sep 22	9.14000 -0.69	9.59	9.01	9.59	107,000
22 Sep 22	9.83000 +0.02	9.92	9.57	9.77	213,100
21 Sep 22	9.81000 +0.11	10.06	9.63	9.73	359,700
20 Sep 22	9.70000 +0.10	9.77	9.41	9.60	196,800
19 Sep 22	9.60000 +0.25	9.62	9.12	9.15	330,600
16 Sep 22	9.35000 +0.01	9.39	9.00	9.22	445,700
15 Sep 22	9.34000 -0.33	9.63	9.31	9.49	264,600
14 Sep 22	9.67000 +0.04	9.75	9.54	9.65	157,700
13 Sep 22	9.63000 -0.11	9.81	9.51	9.65	222,900
12 Sep 22	9.74000 +0.02	9.91	9.59	9.91	189,900
09 Sep 22	9.72000 +0.50	9.83	9.22	9.33	357,400
08 Sep 22	9.22000 +0.05	9.22	9.01	9.02	91,800
07 Sep 22	9.17000 +0.36	9.25	8.82	8.82	113,100
06 Sep 22	8.81000 -0.06	9.13	8.80	8.89	99,100
02 Sep 22	8.87000 +0.07	9.12	8.81	8.92	71,600
01 Sep 22	8.80000 +0.03	9.00	8.56	8.69	286,600
31 Aug 22	8.77000 -0.06	8.93	8.72	8.80	232,200
30 Aug 22	8.83000 +0.04	8.97	8.78	8.79	157,900
29 Aug 22	8.79000 -0.11	8.98	8.74	8.85	44,600
26 Aug 22	8.90000 -0.27	9.18	8.78	9.12	151,400
25 Aug 22	9.17000 -0.03	9.38	9.07	9.27	35,000
24 Aug 22	9.20000 +0.09	9.20	9.01	9.07	109,600
23 Aug 22	9.11000 -0.23	9.33	9.08	9.14	95,800
22 Aug 22	9.34000 +0.22	9.59	9.05	9.07	170,400
19 Aug 22	9.12000 -0.38	9.45	9.12	9.45	84,300
18 Aug 22	9.50000 +0.07	9.54	9.36	9.50	148,000
17 Aug 22	9.43000 -0.30	9.74	9.30	9.74	155,300
16 Aug 22	9.73000 +0.23	9.73	9.36	9.46	111,100
15 Aug 22	9.50000 -0.11	9.58	9.37	9.58	71,000
12 Aug 22	9.61000 +0.03	9.77	9.54	9.59	140,100
11 Aug 22	9.58000 -0.09	9.73	9.45	9.73	178,700
10 Aug 22	9.67000 +0.51	9.85	9.33	9.62	201,400
09 Aug 22	9.16000 -0.02	9.22	9.07	9.20	110,300
08 Aug 22	9.18000 +0.36	9.24	8.95	8.98	112,100
05 Aug 22	8.82000 -0.03	8.82	8.48	8.66	112,100
04 Aug 22	8.85000 +0.47	8.92	8.42	8.48	149,900
03 Aug 22	8.38000 -0.13	8.55	8.25	8.55	159,000
02 Aug 22	8.51000 -0.04	8.76	8.44	8.61	187,800
29 Jul 22	8.55000 +0.12	8.63	8.31	8.49	138,700
28 Jul 22	8.43000 +0.19	8.64	8.30	8.43	174,600
27 Jul 22	8.24000 +0.14	8.27	8.00	8.13	151,900
26 Jul 22	8.10000 +0.16	8.10	7.95	7.96	154,100
25 Jul 22	7.94000 -0.16	8.16	7.80	8.15	181,400
22 Jul 22	8.10000 -0.11	8.46	8.05	8.32	147,500
21 Jul 22	8.21000 +0.30	8.28	7.97	7.99	128,000
20 Jul 22	7.91000 -0.24	8.20	7.89	8.17	138,500
19 Jul 22	8.15000 +0.07	8.26	8.04	8.24	276,400
18 Jul 22	8.08000 +0.21	8.36	8.07	8.16	237,700
15 Jul 22	7.87000 -0.34	8.24	7.84	8.24	170,400
14 Jul 22	8.21000 -0.34	8.37	7.96	8.29	180,800
13 Jul 22	8.55000 +0.09	8.69	8.27	8.39	135,500
12 Jul 22	8.46000 +0.07	8.59	8.31	8.48	211,600
11 Jul 22	8.39000 +0.05	8.49	8.22	8.32	114,500
08 Jul 22	8.34000 -0.18	8.66	8.32	8.57	195,900
07 Jul 22	8.52000 -0.01	8.79	8.32	8.63	171,100
06 Jul 22	8.53000 -0.24	8.80	8.31	8.77	176,700
05 Jul 22	8.77000 -0.56	9.26	8.54	9.14	192,000
04 Jul 22	9.33000 +0.09	9.57	9.24	9.24	109,600
30 Jun 22	9.24000 -0.04	9.31	9.04	9.24	382,200
29 Jun 22	9.28000 -0.13	9.52	9.16	9.48	115,800
28 Jun 22	9.41000 -0.13	9.76	9.33	9.69	343,900
27 Jun 22	9.54000 -0.17	9.93	9.49	9.79	674,500
24 Jun 22	9.71000 +0.20	9.77	8.65	9.50	341,900
23 Jun 22	9.51000 -1.24	10.64	9.34	10.63	605,300
22 Jun 22	10.75000 -0.35	11.28	10.72	10.97	152,300
21 Jun 22	11.10000 +0.44	11.12	10.62	10.63	192,600
20 Jun 22	10.66000 +0.12	10.80	10.47	10.54	78,700
17 Jun 22	10.54000 -0.26	10.77	10.37	10.71	520,200
16 Jun 22	10.80000 +0.27	11.05	10.54	10.57	394,700
15 Jun 22	10.53000 +0.19	10.78	10.36	10.48	224,800
14 Jun 22	10.34000 -0.44	10.70	10.23	10.70	166,600
13 Jun 22	10.78000 -0.42	10.96	10.63	10.71	307,400
10 Jun 22	11.20000 +0.85	11.31	10.15	10.21	546,600
09 Jun 22	10.35000 -0.25	10.59	10.29	10.51	150,000
08 Jun 22	10.60000 +0.04	10.63	10.26	10.53	242,900
07 Jun 22	10.56000 -0.14	10.66	10.44	10.60	149,000
06 Jun 22	10.70000 +0.17	10.72	10.54	10.62	149,600
03 Jun 22	10.53000 -0.17	10.63	10.45	10.52	131,000
02 Jun 22	10.70000 +0.69	10.70	10.09	10.10	280,000
01 Jun 22	10.01000 +0.13	10.18	9.86	10.05	171,600
31 May 22	9.88000 -0.47	10.46	9.78	10.33	622,600
30 May 22	10.35000 -0.13	10.43	10.30	10.43	63,200
27 May 22	10.48000 -0.45	10.90	10.44	10.89	777,700
26 May 22	10.93000 -0.07	11.39	10.85	10.98	275,400
25 May 22	11.00000 +0.19	11.05	10.66	10.72	217,900
24 May 22	10.81000 +0.36	11.00	10.42	10.62	170,900
20 May 22	10.45000 +0.09	10.52	10.21	10.33	166,400
19 May 22	10.36000 +0.46	10.40	10.00	10.03	118,100
18 May 22	9.90000 -0.22	10.02	9.71	10.02	133,700
17 May 22	10.12000 -0.05	10.44	10.02	10.31	156,400
16 May 22	10.17000 +0.11	10.25	9.96	10.00	159,600
13 May 22	10.06000 +0.51	10.08	9.51	9.52	235,700
12 May 22	9.55000 -0.43	9.99	9.34	9.95	255,500
11 May 22	9.98000 -0.32	10.44	9.91	10.24	265,100
10 May 22	10.30000 +0.25	10.31	10.05	10.05	297,200
09 May 22	10.05000 -0.14	10.19	9.92	9.97	345,000
06 May 22	10.19000 -0.06	10.34	9.97	10.23	154,200
05 May 22	10.25000 -0.81	10.91	10.20	10.90	233,800
04 May 22	11.06000 +0.82	11.13	9.96	9.97	525,000
03 May 22	10.24000 +0.29	10.26	9.91	9.91	150,300
02 May 22	9.95000 -0.40	10.09	9.82	10.08	154,400
29 Apr 22	10.35000 +0.03	10.44	10.25	10.37	163,600
28 Apr 22	10.32000 +0.26	10.33	9.92	10.04	137,600
27 Apr 22	10.06000 +0.06	10.16	9.86	10.02	144,800
26 Apr 22	10.00000 -0.49	10.49	9.99	10.44	91,200
25 Apr 22	10.49000 -0.29	10.61	10.04	10.43	316,500
22 Apr 22	10.78000 -0.24	11.02	10.66	10.99	152,700
21 Apr 22	11.02000 -0.51	11.39	10.95	11.39	128,800
20 Apr 22	11.53000 +0.07	11.62	11.30	11.33	92,300
19 Apr 22	11.46000 -0.20	11.68	11.34	11.60	230,700
18 Apr 22	11.66000 +0.00	11.89	11.64	11.85	172,700
14 Apr 22	11.66000 +0.29	11.68	11.36	11.40	132,900
13 Apr 22	11.37000 +0.45	11.41	11.00	11.00	207,800
12 Apr 22	10.92000 +0.40	10.98	10.68	10.78	404,600
11 Apr 22	10.52000 +0.06	10.66	10.29	10.54	372,500
08 Apr 22	10.46000 +0.04	10.56	10.34	10.50	155,800
07 Apr 22	10.42000 +0.16	10.48	10.23	10.30	142,900
06 Apr 22	10.26000 +0.14	10.33	10.10	10.16	266,000
05 Apr 22	10.12000 -0.26	10.49	10.07	10.39	162,200
04 Apr 22	10.38000 -0.32	10.70	10.32	10.70	130,700
01 Apr 22	10.70000 +0.25	10.75	10.35	10.41	210,500
31 Mar 22	10.45000 -0.37	10.87	10.39	10.80	293,500
30 Mar 22	10.82000 +0.00	10.91	10.64	10.79	169,500
29 Mar 22	10.82000 +0.09	10.84	10.43	10.50	105,500
28 Mar 22	10.73000 -0.28	10.90	10.62	10.80	120,300
25 Mar 22	11.01000 +0.16	11.02	10.77	10.81	179,400
24 Mar 22	10.85000 +0.15	11.03	10.65	10.80	218,000
23 Mar 22	10.70000 +0.19	10.72	10.42	10.62	140,300
22 Mar 22	10.51000 -0.11	10.60	10.34	10.60	164,600
21 Mar 22	10.62000 +0.06	10.85	10.55	10.55	128,600
18 Mar 22	10.56000 -0.18	10.73	10.50	10.71	124,800
17 Mar 22	10.74000 +0.40	11.05	10.46	10.46	278,000
16 Mar 22	10.34000 -0.28	10.60	10.12	10.59	209,500
15 Mar 22	10.62000 -0.26	10.82	10.49	10.73	299,700
14 Mar 22	10.88000 -0.38	11.10	10.77	10.95	395,000
11 Mar 22	11.26000 -0.12	11.34	10.94	11.08	372,900
10 Mar 22	11.38000 +0.04	11.54	11.16	11.25	677,900
09 Mar 22	11.34000 +0.06	11.38	10.80	10.85	872,100
08 Mar 22	11.28000 +0.55	11.49	10.96	10.97	1,148,100
07 Mar 22	10.73000 -0.21	10.99	10.63	10.94	330,200
04 Mar 22	10.94000 +0.81	11.24	10.20	10.20	561,600
03 Mar 22	10.13000 -0.25	10.38	9.95	10.37	136,600
02 Mar 22	10.38000 +0.16	10.42	10.10	10.20	367,500
01 Mar 22	10.22000 +0.00	10.48	10.12	10.20	402,500
28 Feb 22	10.22000 +0.21	10.22	9.97	10.04	470,700
25 Feb 22	10.01000 +0.22	10.06	9.63	9.76	208,900
24 Feb 22	9.79000 -0.19	10.47	9.73	10.35	752,800
23 Feb 22	9.98000 +0.32	10.01	9.59	9.66	238,400
22 Feb 22	9.66000 -0.30	10.00	9.61	9.93	156,700
18 Feb 22	9.96000 -0.22	10.22	9.85	10.20	125,200
17 Feb 22	10.18000 +0.17	10.29	9.99	10.16	311,500
16 Feb 22	10.01000 +0.02	10.14	9.93	9.98	418,800
15 Feb 22	9.99000 +0.03	10.09	9.69	9.80	507,800
14 Feb 22	9.96000 +0.16	10.05	9.67	9.77	283,300
11 Feb 22	9.80000 +0.47	10.00	9.42	9.42	231,000
10 Feb 22	9.33000 -0.38	9.79	9.25	9.53	131,700
09 Feb 22	9.71000 +0.02	9.82	9.57	9.68	100,300
08 Feb 22	9.69000 -0.10	9.71	9.50	9.67	132,000
07 Feb 22	9.79000 +0.27	9.83	9.42	9.50	98,900
04 Feb 22	9.52000 +0.21	9.56	9.30	9.35	182,100
03 Feb 22	9.31000 +0.00	9.45	9.24	9.34	93,300
02 Feb 22	9.31000 -0.07	9.50	9.26	9.37	125,500
01 Feb 22	9.38000 +0.18	9.41	9.20	9.33	60,100
31 Jan 22	9.20000 +0.19	9.21	8.97	8.98	91,300
28 Jan 22	9.01000 -0.07	9.01	8.82	8.95	97,500
27 Jan 22	9.08000 -0.07	9.23	9.01	9.07	171,000
26 Jan 22	9.15000 -0.47	9.52	9.04	9.46	214,900
25 Jan 22	9.62000 +0.34	9.62	9.10	9.15	202,000
24 Jan 22	9.28000 -0.04	9.28	8.87	9.24	187,200
21 Jan 22	9.32000 -0.37	9.63	9.27	9.62	118,900
20 Jan 22	9.69000 -0.26	9.94	9.66	9.94	170,600
19 Jan 22	9.95000 +0.48	10.24	9.54	9.54	153,800
18 Jan 22	9.47000 -0.17	9.52	9.34	9.50	92,200
17 Jan 22	9.64000 +0.00	9.67	9.57	9.67	10,400
14 Jan 22	9.64000 -0.26	9.85	9.50	9.85	114,100
13 Jan 22	9.90000 -0.20	10.17	9.83	10.09	171,200
12 Jan 22	10.10000 +0.20	10.12	9.85	9.89	120,100
11 Jan 22	9.90000 +0.37	9.90	9.50	9.55	89,300
10 Jan 22	9.53000 +0.01	9.53	9.20	9.41	83,200
07 Jan 22	9.52000 -0.17	9.80	9.48	9.78	109,100
06 Jan 22	9.69000 -0.52	10.04	9.61	9.92	209,300
05 Jan 22	10.21000 -0.16	10.62	10.12	10.39	318,200
04 Jan 22	10.37000 -0.05	10.41	10.11	10.19	278,500
31 Dec 21	10.42000 +0.42	10.47	10.10	10.10	192,300
30 Dec 21	10.00000 +0.18	10.03	9.80	9.80	135,900
29 Dec 21	9.82000 -0.08	9.96	9.71	9.95	297,500
24 Dec 21	9.90000 +0.11	9.90	9.79	9.79	13,600
23 Dec 21	9.79000 +0.16	9.92	9.64	9.69	92,300
22 Dec 21	9.63000 +0.10	9.65	9.38	9.61	126,100
21 Dec 21	9.53000 +0.08	9.59	9.40	9.45	96,200
20 Dec 21	9.45000 -0.06	9.55	9.29	9.55	132,500
17 Dec 21	9.51000 +0.12	9.76	9.48	9.75	1,350,300
16 Dec 21	9.39000 +0.29	9.40	9.07	9.07	314,900
15 Dec 21	9.10000 -0.29	9.47	8.90	9.32	423,300
14 Dec 21	9.39000 -0.22	9.54	9.24	9.48	272,800
13 Dec 21	9.61000 +0.19	9.69	9.28	9.37	418,600
10 Dec 21	9.42000 -0.28	9.87	9.38	9.85	275,300
09 Dec 21	9.70000 -0.53	10.13	9.59	10.13	293,100
08 Dec 21	10.23000 -0.08	10.34	10.15	10.31	110,700
07 Dec 21	10.31000 +0.20	10.39	10.17	10.25	87,300
06 Dec 21	10.11000 +0.01	10.39	9.71	10.06	53,800
03 Dec 21	10.10000 +0.16	10.13	9.69	9.95	181,700
02 Dec 21	9.94000 -0.10	10.21	9.85	10.06	140,600
01 Dec 21	10.04000 -0.37	10.52	9.95	10.50	231,500
30 Nov 21	10.41000 +0.35	10.61	10.03	10.14	832,800
29 Nov 21	10.06000 -0.02	10.15	9.91	9.91	202,200
26 Nov 21	10.08000 -0.29	10.58	9.95	10.49	158,600
25 Nov 21	10.37000 -0.05	10.44	10.29	10.43	61,800
24 Nov 21	10.42000 +0.05	10.55	10.28	10.47	134,300
23 Nov 21	10.37000 -0.72	10.97	10.36	10.95	210,100
22 Nov 21	11.09000 -0.12	11.25	10.97	11.11	178,300
19 Nov 21	11.21000 -0.47	11.66	11.19	11.65	171,500
18 Nov 21	11.68000 -0.07	11.80	11.65	11.77	91,000
17 Nov 21	11.75000 +0.00	12.02	11.72	11.82	370,100
16 Nov 21	11.75000 -0.50	12.25	11.71	12.21	725,700
15 Nov 21	12.25000 -0.15	12.34	12.13	12.30	118,100
12 Nov 21	12.40000 -0.19	12.73	12.27	12.33	282,900
11 Nov 21	12.59000 +0.73	12.69	12.03	12.03	522,300
10 Nov 21	11.86000 +0.33	12.01	11.53	11.82	416,200
09 Nov 21	11.53000 +0.03	11.55	11.32	11.54	159,600
08 Nov 21	11.50000 +0.01	11.71	11.33	11.51	234,100
05 Nov 21	11.49000 +0.32	11.63	11.07	11.25	148,600
04 Nov 21	11.17000 -0.03	11.36	11.08	11.15	101,100
03 Nov 21	11.20000 +0.16	11.30	10.77	10.97	146,400
02 Nov 21	11.04000 -0.38	11.32	10.95	11.32	131,800
01 Nov 21	11.42000 +0.09	11.42	11.22	11.33	99,300
29 Oct 21	11.33000 -0.30	11.66	11.29	11.48	125,500
28 Oct 21	11.63000 -0.09	11.76	11.57	11.58	85,400
27 Oct 21	11.72000 +0.15	11.77	11.48	11.51	101,600
26 Oct 21	11.57000 -0.26	11.72	11.56	11.67	201,600
25 Oct 21	11.83000 -0.05	12.00	11.83	11.86	230,700
22 Oct 21	11.88000 +0.41	11.98	11.56	11.57	177,500
21 Oct 21	11.47000 +0.03	11.63	11.25	11.32	120,700
20 Oct 21	11.44000 +0.06	11.61	11.34	11.40	185,100
19 Oct 21	11.38000 +0.03	11.48	11.25	11.43	317,500
18 Oct 21	11.35000 +0.08	11.43	11.00	11.15	180,100
15 Oct 21	11.27000 +0.28	11.55	10.70	10.76	233,800
14 Oct 21	10.99000 +0.05	11.08	10.81	10.99	141,200
13 Oct 21	10.94000 +0.34	10.96	10.62	10.62	102,500
12 Oct 21	10.60000 +0.41	10.64	10.22	10.24	93,300
08 Oct 21	10.19000 +0.27	10.33	9.97	10.12	146,700
07 Oct 21	9.92000 -0.09	10.05	9.87	9.94	82,800
06 Oct 21	10.01000 +0.23	10.01	9.57	9.62	78,400
05 Oct 21	9.78000 +0.24	9.82	9.43	9.54	71,000
04 Oct 21	9.54000 -0.03	9.65	9.44	9.57	76,500
01 Oct 21	9.57000 +0.10	9.62	9.43	9.60	91,200
30 Sep 21	9.47000 +0.21	9.63	9.29	9.40	181,700
29 Sep 21	9.26000 -0.39	9.69	9.25	9.63	155,500
28 Sep 21	9.65000 +0.01	9.69	9.48	9.55	127,900
27 Sep 21	9.64000 -0.35	10.02	9.58	10.00	125,900
24 Sep 21	9.99000 +0.00	10.20	9.99	9.99	68,200
23 Sep 21	9.99000 -0.25	10.14	9.96	10.14	84,900
22 Sep 21	10.24000 -0.12	10.47	10.19	10.43	75,300
21 Sep 21	10.36000 +0.21	10.60	10.16	10.25	96,500
20 Sep 21	10.15000 -0.33	10.46	10.05	10.45	126,300
17 Sep 21	10.48000 -0.08	10.55	10.28	10.54	575,400
16 Sep 21	10.56000 -0.37	10.69	10.38	10.66	140,400
15 Sep 21	10.93000 -0.22	11.12	10.89	11.09	61,700
14 Sep 21	11.15000 +0.00	11.33	11.09	11.13	100,100
13 Sep 21	11.15000 +0.16	11.22	10.58	10.92	159,600
10 Sep 21	10.99000 -0.04	11.03	10.66	10.90	129,900
09 Sep 21	11.03000 -0.10	11.12	10.90	11.12	71,800
08 Sep 21	11.13000 +0.04	11.17	10.85	11.10	121,300
07 Sep 21	11.09000 -0.40	11.40	11.02	11.34	78,700
03 Sep 21	11.49000 +0.34	11.66	11.27	11.35	116,400
02 Sep 21	11.15000 -0.13	11.33	11.10	11.33	42,800
01 Sep 21	11.28000 -0.20	11.48	11.22	11.48	50,600
31 Aug 21	11.48000 +0.21	11.50	11.32	11.32	169,700
30 Aug 21	11.27000 -0.29	11.51	11.27	11.50	110,700
27 Aug 21	11.56000 +0.78	11.61	10.73	10.84	144,700
26 Aug 21	10.78000 -0.07	10.94	10.71	10.87	37,200
25 Aug 21	10.85000 -0.35	11.07	10.78	11.07	76,000
24 Aug 21	11.20000 +0.01	11.25	11.09	11.20	56,400
23 Aug 21	11.19000 +0.41	11.25	10.95	11.02	47,000
20 Aug 21	10.78000 +0.07	10.88	10.53	10.68	90,300
19 Aug 21	10.71000 -0.73	11.33	10.67	11.33	105,200
18 Aug 21	11.44000 -0.10	11.52	11.27	11.52	94,700
17 Aug 21	11.54000 +0.04	11.75	11.45	11.49	112,300
16 Aug 21	11.50000 +0.00	11.64	11.24	11.54	172,000
13 Aug 21	11.50000 +0.15	11.54	11.14	11.14	269,500
12 Aug 21	11.35000 +0.17	11.54	10.66	10.85	335,900
11 Aug 21	11.18000 +0.47	11.25	10.76	10.76	157,700
10 Aug 21	10.71000 +0.09	10.74	10.56	10.62	253,800
09 Aug 21	10.62000 -0.06	10.62	10.43	10.53	90,200
06 Aug 21	10.68000 -0.24	10.75	10.48	10.67	138,900
05 Aug 21	10.92000 -0.28	11.13	10.79	11.08	140,600
04 Aug 21	11.20000 -0.02	11.43	11.02	11.32	104,700
03 Aug 21	11.22000 -0.09	11.26	11.02	11.17	138,600
30 Jul 21	11.31000 +0.49	11.34	10.69	10.69	341,800
29 Jul 21	10.82000 +0.43	10.91	10.53	10.55	234,700
28 Jul 21	10.39000 -0.01	10.46	10.28	10.34	74,600
27 Jul 21	10.40000 +0.04	10.46	10.31	10.40	81,600
26 Jul 21	10.36000 +0.14	10.41	10.25	10.27	102,300
23 Jul 21	10.22000 +0.04	10.30	10.18	10.22	73,000
22 Jul 21	10.18000 +0.16	10.56	10.03	10.56	150,400
21 Jul 21	10.02000 +0.09	10.10	9.86	9.87	126,300
20 Jul 21	9.93000 +0.11	10.09	9.86	9.95	99,400
19 Jul 21	9.82000 -0.33	10.16	9.79	10.11	139,200
16 Jul 21	10.15000 -0.38	10.48	10.15	10.48	82,300
15 Jul 21	10.53000 +0.07	10.62	10.46	10.48	100,500
14 Jul 21	10.46000 +0.08	10.55	10.34	10.55	87,800
13 Jul 21	10.38000 +0.21	10.52	10.22	10.22	153,800
12 Jul 21	10.17000 -0.08	10.27	10.12	10.27	195,100
09 Jul 21	10.25000 +0.05	10.48	10.21	10.24	97,700
08 Jul 21	10.20000 -0.21	10.49	10.15	10.44	131,300
07 Jul 21	10.41000 -0.02	10.62	10.27	10.53	312,600
06 Jul 21	10.43000 -0.08	10.80	10.42	10.76	207,900
05 Jul 21	10.51000 -0.03	10.61	10.47	10.53	71,900
02 Jul 21	10.54000 +0.13	10.63	10.42	10.63	103,400
30 Jun 21	10.41000 +0.00	10.56	10.30	10.44	353,700
29 Jun 21	10.41000 -0.06	10.59	10.30	10.32	157,200
28 Jun 21	10.47000 -0.43	10.88	10.44	10.88	129,000
25 Jun 21	10.90000 +0.06	10.92	10.75	10.92	129,500
24 Jun 21	10.84000 -0.06	11.14	10.78	11.02	94,700
23 Jun 21	10.90000 +0.08	11.09	10.84	10.90	202,200
22 Jun 21	10.82000 -0.21	10.96	10.81	10.93	119,800
21 Jun 21	11.03000 +0.01	11.18	10.85	11.16	183,400
18 Jun 21	11.02000 -0.33	11.44	10.89	11.44	1,187,600
17 Jun 21	11.35000 -0.46	11.66	11.34	11.66	303,700
16 Jun 21	11.81000 -0.01	12.23	11.77	11.87	319,700
15 Jun 21	11.82000 -1.07	12.69	11.72	12.69	470,900
14 Jun 21	12.89000 +1.36	12.93	11.38	11.40	575,800
11 Jun 21	11.53000 -0.15	11.68	11.51	11.57	119,400
10 Jun 21	11.68000 +0.43	11.71	11.21	11.30	190,700
09 Jun 21	11.25000 +0.00	11.42	11.17	11.32	120,700
08 Jun 21	11.25000 -0.10	11.50	11.23	11.41	94,000
07 Jun 21	11.35000 -0.12	11.53	11.34	11.52	125,800
04 Jun 21	11.47000 -0.02	11.62	11.42	11.57	114,800
03 Jun 21	11.49000 -0.30	11.67	11.32	11.67	136,000
02 Jun 21	11.79000 -0.22	12.00	11.76	11.95	120,100
01 Jun 21	12.01000 -0.05	12.16	11.92	12.07	102,000
31 May 21	12.06000 +0.09	12.10	11.94	12.07	84,400
28 May 21	11.97000 -0.14	12.24	11.85	12.07	748,000
27 May 21	12.11000 -0.19	12.33	12.00	12.33	285,200
26 May 21	12.30000 -0.24	12.69	12.24	12.56	140,900
25 May 21	12.54000 +0.19	12.60	12.39	12.50	187,800
21 May 21	12.35000 +0.14	12.35	12.07	12.29	208,600
20 May 21	12.21000 -0.02	12.50	12.14	12.25	171,200
19 May 21	12.23000 +0.10	12.33	12.00	12.00	208,800
18 May 21	12.13000 -0.10	12.26	11.96	12.26	103,200
17 May 21	12.23000 +0.48	12.27	11.83	11.93	166,200
14 May 21	11.75000 +0.15	11.89	11.54	11.84	230,000
13 May 21	11.60000 -0.58	12.20	11.53	12.09	233,000
12 May 21	12.18000 -0.18	12.53	12.10	12.53	142,100
11 May 21	12.36000 -0.11	12.61	12.15	12.26	314,000
10 May 21	12.47000 +0.00	12.54	12.31	12.54	170,900
07 May 21	12.47000 +0.28	12.51	12.24	12.33	179,900
06 May 21	12.19000 +0.26	12.29	11.90	11.93	119,500
05 May 21	11.93000 +0.04	11.96	11.65	11.96	233,300
04 May 21	11.89000 -0.47	12.32	11.79	12.26	134,200
03 May 21	12.36000 +0.44	12.37	11.88	11.98	211,900
30 Apr 21	11.92000 +0.02	11.96	11.77	11.85	155,500
29 Apr 21	11.90000 -0.28	12.05	11.63	12.05	212,400
28 Apr 21	12.18000 -0.06	12.29	12.02	12.07	246,400
27 Apr 21	12.24000 +0.18	12.31	12.00	12.08	145,500
26 Apr 21	12.06000 +0.02	12.25	11.91	12.25	109,300
23 Apr 21	12.04000 -0.10	12.24	11.97	12.18	138,600
22 Apr 21	12.14000 -0.07	12.29	11.94	12.15	234,400
21 Apr 21	12.21000 +0.16	12.22	11.85	12.05	315,700
20 Apr 21	12.05000 +0.49	12.07	11.38	11.52	208,100
19 Apr 21	11.56000 -0.05	11.67	11.43	11.48	269,700
16 Apr 21	11.61000 +0.23	11.61	11.42	11.60	221,600
15 Apr 21	11.38000 +0.58	11.40	10.89	10.92	288,200
14 Apr 21	10.80000 -0.36	11.11	10.74	11.11	250,500
13 Apr 21	11.16000 +0.41	11.17	10.75	10.75	212,600
12 Apr 21	10.75000 -0.05	10.82	10.60	10.69	124,500
09 Apr 21	10.80000 +0.14	10.85	10.48	10.51	223,200
08 Apr 21	10.66000 +0.06	10.77	10.60	10.66	166,800
07 Apr 21	10.60000 +0.01	10.70	10.33	10.49	211,500
06 Apr 21	10.59000 +0.08	10.61	10.30	10.34	272,400
05 Apr 21	10.51000 +0.08	10.62	10.31	10.45	204,500
01 Apr 21	10.43000 +0.59	10.43	9.93	9.93	238,800
31 Mar 21	9.84000 +0.39	9.90	9.36	9.42	295,200
30 Mar 21	9.45000 -0.19	9.58	9.30	9.48	360,000
29 Mar 21	9.64000 +0.13	9.67	9.40	9.41	308,200
26 Mar 21	9.51000 +0.24	9.51	9.23	9.23	188,300
25 Mar 21	9.27000 -0.06	9.43	9.11	9.41	239,900
24 Mar 21	9.33000 -0.18	9.61	9.33	9.57	153,700
23 Mar 21	9.51000 -0.34	9.88	9.49	9.88	243,800
22 Mar 21	9.85000 -0.04	10.02	9.80	9.84	242,800
19 Mar 21	9.89000 +0.50	9.98	9.36	9.47	2,504,700
18 Mar 21	9.39000 -0.22	9.51	9.35	9.47	374,600
17 Mar 21	9.61000 +0.14	9.71	9.33	9.50	356,300
16 Mar 21	9.47000 -0.34	9.89	9.43	9.86	425,700
15 Mar 21	9.81000 -0.26	10.26	9.74	10.09	537,900
12 Mar 21	10.07000 -0.27	10.25	10.05	10.13	264,300
11 Mar 21	10.34000 -0.02	10.51	10.27	10.37	293,600
10 Mar 21	10.36000 +0.08	10.52	10.17	10.27	261,700
09 Mar 21	10.28000 +0.15	10.47	10.12	10.25	1,270,600
08 Mar 21	10.13000 -0.12	10.23	9.96	10.21	456,000
05 Mar 21	10.25000 +0.10	10.26	10.03	10.09	503,500
04 Mar 21	10.15000 -0.06	10.21	9.98	10.06	606,800
03 Mar 21	10.21000 +0.18	10.21	9.70	9.88	557,800
02 Mar 21	10.03000 +0.18	10.31	9.84	9.93	810,400
01 Mar 21	9.85000 -0.41	10.28	9.67	10.24	946,000
26 Feb 21	10.26000 -0.16	10.41	9.89	10.30	888,500
25 Feb 21	10.42000 +0.50	10.44	9.73	9.89	955,100
24 Feb 21	9.92000 +0.13	9.97	9.62	9.71	183,200
23 Feb 21	9.79000 -0.24	10.06	9.62	9.85	298,600
22 Feb 21	10.03000 +0.45	10.07	9.68	9.68	240,700
19 Feb 21	9.58000 -0.30	9.96	9.54	9.95	372,300
18 Feb 21	9.88000 -0.38	10.27	9.88	10.21	181,100
17 Feb 21	10.26000 -0.28	10.51	10.17	10.48	339,700
16 Feb 21	10.54000 -0.25	10.80	10.48	10.52	297,100
12 Feb 21	10.79000 +0.18	10.87	10.51	10.60	302,900
11 Feb 21	10.61000 +0.08	10.68	10.53	10.55	372,400
10 Feb 21	10.53000 -0.39	10.97	10.50	10.95	299,400
09 Feb 21	10.92000 +0.13	10.98	10.70	10.80	239,900
08 Feb 21	10.79000 +0.10	10.95	10.70	10.70	1,420,000
05 Feb 21	10.69000 +0.09	10.74	10.51	10.61	138,500
04 Feb 21	10.60000 +0.00	10.64	10.28	10.43	270,500
03 Feb 21	10.60000 +0.14	10.68	10.49	10.54	145,400
02 Feb 21	10.46000 -0.26	10.60	10.39	10.41	179,700
01 Feb 21	10.72000 +0.49	10.73	10.39	10.39	353,100
29 Jan 21	10.23000 -0.27	10.75	10.22	10.58	340,200
28 Jan 21	10.50000 +0.74	10.65	9.95	9.95	907,400
27 Jan 21	9.76000 -0.31	10.04	9.64	10.04	931,800
26 Jan 21	10.07000 +0.03	10.22	9.96	10.13	271,800
25 Jan 21	10.04000 -0.03	10.25	9.95	10.10	1,515,100
22 Jan 21	10.07000 -0.08	10.31	10.06	10.24	554,900
21 Jan 21	10.15000 -0.09	10.28	10.05	10.24	527,500
20 Jan 21	10.24000 +0.15	10.31	10.06	10.21	842,600
19 Jan 21	10.09000 +0.18	10.15	9.89	9.91	1,461,700
18 Jan 21	9.91000 -0.05	10.09	9.85	9.92	404,900
15 Jan 21	9.96000 -0.35	10.29	9.92	10.24	538,900
14 Jan 21	10.31000 -0.13	10.61	10.27	10.48	581,300
13 Jan 21	10.44000 -0.19	10.78	10.42	10.64	797,500
12 Jan 21	10.63000 -0.05	10.80	10.57	10.77	351,900
11 Jan 21	10.68000 -0.10	11.04	10.53	11.04	521,100
08 Jan 21	10.78000 -1.00	11.71	10.74	11.70	518,500
07 Jan 21	11.78000 +0.07	11.92	11.61	11.71	387,600
06 Jan 21	11.71000 +0.03	11.74	11.32	11.74	285,100
05 Jan 21	11.68000 -0.13	11.94	11.53	11.94	220,000
04 Jan 21	11.81000 +0.88	11.92	11.21	11.31	606,900
31 Dec 20	10.93000 -0.21	11.18	10.88	11.18	191,900
30 Dec 20	11.14000 +0.17	11.20	10.85	10.91	202,000
29 Dec 20	10.97000 -0.06	11.28	10.80	11.11	278,500
24 Dec 20	11.03000 -0.01	11.11	10.91	11.01	60,600
23 Dec 20	11.04000 +0.23	11.09	10.93	10.97	210,300
22 Dec 20	10.81000 -0.44	11.34	10.66	11.31	340,700
21 Dec 20	11.25000 +0.02	11.49	11.16	11.25	294,500
18 Dec 20	11.23000 -0.32	11.55	11.18	11.55	762,400
17 Dec 20	11.55000 +0.02	11.77	11.46	11.67	385,200
16 Dec 20	11.53000 +0.13	11.59	11.18	11.54	568,800
15 Dec 20	11.40000 -0.27	11.90	11.12	11.83	431,200
14 Dec 20	11.67000 -0.11	11.90	11.67	11.72	360,100
11 Dec 20	11.78000 +0.03	11.89	11.62	11.78	180,500
10 Dec 20	11.75000 +0.15	12.14	11.57	11.70	451,100
09 Dec 20	11.60000 -0.35	12.10	11.51	11.98	251,800
08 Dec 20	11.95000 -0.10	12.02	11.78	12.02	86,600
07 Dec 20	12.05000 +0.38	12.06	11.59	11.59	172,400
04 Dec 20	11.67000 -0.22	11.95	11.67	11.82	124,800
03 Dec 20	11.89000 -0.05	11.98	11.74	11.92	189,100
02 Dec 20	11.94000 +0.03	11.95	11.60	11.95	188,600
01 Dec 20	11.91000 +0.41	12.02	11.52	11.63	496,200
30 Nov 20	11.50000 +0.49	11.57	10.73	10.87	745,300
27 Nov 20	11.01000 -0.18	11.05	10.72	10.72	159,900
26 Nov 20	11.19000 +0.18	11.27	11.00	11.12	65,800
25 Nov 20	11.01000 +0.46	11.09	10.64	10.74	335,400
24 Nov 20	10.55000 +0.01	10.61	10.25	10.39	584,500
23 Nov 20	10.54000 -0.36	11.14	10.52	11.14	268,500
20 Nov 20	10.90000 +0.00	11.12	10.87	11.09	155,300
19 Nov 20	10.90000 -0.17	11.14	10.86	11.06	240,400
18 Nov 20	11.07000 -0.31	11.52	11.05	11.48	304,000
17 Nov 20	11.38000 -0.11	11.67	11.37	11.52	305,900
16 Nov 20	11.49000 -0.40	11.94	11.45	11.94	367,100
13 Nov 20	11.89000 +0.07	12.24	11.83	12.08	569,800
12 Nov 20	11.82000 +0.62	11.88	11.35	11.35	483,300
11 Nov 20	11.20000 -0.08	11.42	11.15	11.38	302,700
10 Nov 20	11.28000 -0.79	12.31	11.24	12.31	427,900
09 Nov 20	12.07000 -0.37	12.16	11.70	11.70	497,100
06 Nov 20	12.44000 -0.12	12.75	12.42	12.75	352,800
05 Nov 20	12.56000 +0.75	12.65	12.09	12.11	687,600
04 Nov 20	11.81000 +0.07	11.97	11.61	11.74	230,800
03 Nov 20	11.74000 +0.02	11.87	11.62	11.87	147,600
02 Nov 20	11.72000 +0.62	11.74	11.08	11.31	316,700
30 Oct 20	11.10000 +0.08	11.17	10.79	11.04	160,900
29 Oct 20	11.02000 +0.02	11.16	10.83	10.91	163,100
28 Oct 20	11.00000 -0.89	11.56	10.95	11.53	441,900
27 Oct 20	11.89000 +0.24	11.91	11.58	11.68	174,400
26 Oct 20	11.65000 -0.08	12.01	11.60	11.60	167,200
23 Oct 20	11.73000 -0.23	11.99	11.67	11.99	133,700
22 Oct 20	11.96000 -0.27	12.11	11.74	12.09	193,900
21 Oct 20	12.23000 -0.03	12.47	12.15	12.26	181,600
20 Oct 20	12.26000 +0.46	12.36	11.38	11.64	476,900
19 Oct 20	11.80000 -0.61	12.45	11.74	12.45	500,000
16 Oct 20	12.41000 -0.07	12.53	12.32	12.50	184,900
15 Oct 20	12.48000 -0.04	12.60	12.27	12.37	175,500
14 Oct 20	12.52000 -0.08	12.69	12.41	12.69	407,000
13 Oct 20	12.60000 +0.50	12.69	11.65	12.09	371,300
09 Oct 20	12.10000 +0.42	12.11	11.71	11.85	164,300
08 Oct 20	11.68000 +0.08	11.78	11.55	11.71	128,700
07 Oct 20	11.60000 -0.26	12.04	11.57	12.00	179,600
06 Oct 20	11.86000 -0.49	12.40	11.84	12.37	260,300
05 Oct 20	12.35000 -0.08	12.58	12.21	12.44	255,200
02 Oct 20	12.43000 -0.08	12.50	12.25	12.40	298,200
01 Oct 20	12.51000 +0.41	12.54	12.13	12.20	335,500
30 Sep 20	12.10000 +0.02	12.19	11.88	11.99	251,900
29 Sep 20	12.08000 +0.17	12.18	11.87	11.95	267,100
28 Sep 20	11.91000 +0.09	12.02	11.63	11.85	322,200
25 Sep 20	11.82000 +0.30	11.86	11.24	11.46	363,800
24 Sep 20	11.52000 +0.63	11.55	10.77	10.89	423,700
23 Sep 20	10.89000 -0.58	11.31	10.83	11.31	493,400
22 Sep 20	11.47000 -0.03	11.64	11.31	11.44	235,100
21 Sep 20	11.50000 -0.40	11.57	11.18	11.44	351,900
18 Sep 20	11.90000 +0.06	11.95	11.70	11.86	901,400
17 Sep 20	11.84000 +0.09	11.89	11.39	11.56	262,000
16 Sep 20	11.75000 +0.01	11.88	11.57	11.84	224,100
15 Sep 20	11.74000 -0.15	11.98	11.63	11.93	266,300
14 Sep 20	11.89000 +0.53	11.90	11.46	11.46	368,000
11 Sep 20	11.36000 +0.32	11.50	11.11	11.20	577,100
10 Sep 20	11.04000 +0.15	11.23	10.77	10.93	605,500
09 Sep 20	10.89000 +0.12	10.97	10.71	10.84	294,200
08 Sep 20	10.77000 +0.05	10.95	10.66	10.90	381,600
04 Sep 20	10.72000 -0.15	10.84	10.53	10.78	334,500
03 Sep 20	10.87000 -0.05	10.90	10.54	10.90	271,900
02 Sep 20	10.92000 -0.19	11.08	10.77	11.08	200,000
01 Sep 20	11.11000 +0.00	11.28	11.05	11.24	371,800
31 Aug 20	11.11000 -0.04	11.24	10.93	11.23	482,100
28 Aug 20	11.15000 +0.27	11.20	11.02	11.20	197,400
27 Aug 20	10.88000 -0.30	11.25	10.73	11.25	461,500
26 Aug 20	11.18000 +0.07	11.19	10.94	11.08	485,200
25 Aug 20	11.11000 -0.09	11.30	10.89	11.21	183,800
24 Aug 20	11.20000 -0.13	11.62	11.15	11.42	246,500
21 Aug 20	11.33000 -0.32	11.55	11.27	11.55	184,600
20 Aug 20	11.65000 -0.18	11.83	11.37	11.74	386,200
19 Aug 20	11.83000 -0.42	12.29	11.69	12.27	175,600
18 Aug 20	12.25000 -0.05	12.49	12.00	12.45	462,600
17 Aug 20	12.30000 +0.61	12.30	11.90	11.91	371,200
14 Aug 20	11.69000 -0.08	11.78	11.43	11.77	178,500
13 Aug 20	11.77000 +0.66	11.91	11.47	11.50	275,700
12 Aug 20	11.11000 +0.09	11.54	11.06	11.54	427,800
11 Aug 20	11.02000 -0.88	11.68	10.92	11.44	595,900
10 Aug 20	11.90000 +0.04	12.11	11.82	12.01	620,500
07 Aug 20	11.86000 -0.57	12.29	11.60	12.29	708,700
06 Aug 20	12.43000 +0.09	12.70	12.20	12.56	577,600
05 Aug 20	12.34000 +0.01	12.72	12.19	12.55	458,600
04 Aug 20	12.33000 +0.40	12.34	11.65	11.90	428,600
31 Jul 20	11.93000 +0.22	11.98	11.66	11.86	274,200
30 Jul 20	11.71000 -0.55	12.10	11.70	12.07	280,700
29 Jul 20	12.26000 -0.21	12.66	11.89	12.66	462,000
28 Jul 20	12.47000 -0.15	12.75	12.45	12.58	244,500
27 Jul 20	12.62000 +0.40	12.90	12.50	12.80	516,100
24 Jul 20	12.22000 +0.51	12.32	11.89	11.99	280,000
23 Jul 20	11.71000 -0.38	12.28	11.54	12.12	339,800
22 Jul 20	12.09000 -0.33	12.69	11.90	12.58	533,900
21 Jul 20	12.42000 -0.14	12.79	12.36	12.79	240,600
20 Jul 20	12.56000 +0.54	12.67	12.08	12.12	328,100
17 Jul 20	12.02000 +0.10	12.10	11.86	12.05	175,400
16 Jul 20	11.92000 -0.33	12.26	11.76	12.26	169,000
15 Jul 20	12.25000 -0.23	12.53	12.03	12.47	231,800
14 Jul 20	12.48000 +0.29	12.53	12.13	12.29	237,300
13 Jul 20	12.19000 -0.46	12.79	12.17	12.75	345,100
10 Jul 20	12.65000 -0.11	12.89	12.31	12.84	384,600
09 Jul 20	12.76000 +0.00	12.82	12.37	12.79	1,162,000
08 Jul 20	12.76000 -0.14	12.95	12.66	12.95	1,049,300
07 Jul 20	12.90000 +0.32	12.99	12.47	12.62	577,100
06 Jul 20	12.58000 +0.09	13.00	12.40	12.75	451,600
03 Jul 20	12.49000 +0.03	12.59	12.31	12.52	68,600
02 Jul 20	12.46000 -0.28	12.75	12.35	12.54	305,500
30 Jun 20	12.74000 +0.32	12.80	12.26	12.36	235,200
29 Jun 20	12.42000 +0.05	12.45	12.18	12.45	234,100
26 Jun 20	12.37000 +0.23	12.39	11.82	12.16	268,200
25 Jun 20	12.14000 +0.13	12.16	11.83	11.97	197,200
24 Jun 20	12.01000 -0.39	12.37	11.80	12.32	241,500
23 Jun 20	12.40000 +0.13	12.43	12.10	12.43	259,100
22 Jun 20	12.27000 +0.50	12.46	12.00	12.00	376,800
19 Jun 20	11.77000 -0.08	12.30	11.61	12.30	3,073,300
18 Jun 20	11.85000 -0.06	11.99	11.67	11.83	254,300
17 Jun 20	11.91000 -0.02	12.02	11.73	11.93	251,700
16 Jun 20	11.93000 -0.31	12.36	11.83	12.24	315,500
15 Jun 20	12.24000 +0.94	12.36	10.93	11.12	647,100
12 Jun 20	11.30000 +0.01	11.69	11.20	11.40	139,900
11 Jun 20	11.29000 -0.72	11.94	11.18	11.90	308,100
10 Jun 20	12.01000 +0.77	12.01	11.11	11.40	254,200
09 Jun 20	11.24000 +0.17	11.42	11.12	11.12	180,200
08 Jun 20	11.07000 -0.03	11.17	10.84	11.00	229,300
05 Jun 20	11.10000 -0.34	11.19	10.69	11.11	219,300
04 Jun 20	11.44000 +0.33	11.59	11.21	11.39	163,400
03 Jun 20	11.11000 -0.68	11.75	10.98	11.63	254,700
02 Jun 20	11.79000 -0.24	12.08	11.37	12.08	257,300
01 Jun 20	12.03000 -0.42	12.45	11.93	12.45	212,400
29 May 20	12.45000 +0.34	12.45	12.18	12.31	310,200
28 May 20	12.11000 +0.11	12.29	12.03	12.17	238,000
27 May 20	12.00000 -0.18	12.00	11.50	11.85	403,200
26 May 20	12.18000 -0.50	12.48	12.09	12.24	494,900
25 May 20	12.68000 -0.24	12.86	12.68	12.85	46,800
22 May 20	12.92000 +0.13	13.00	12.69	12.96	193,400
21 May 20	12.79000 -0.32	13.00	12.41	13.00	308,800
20 May 20	13.11000 +0.59	13.23	12.48	12.48	650,900
19 May 20	12.52000 +0.58	12.78	11.82	12.04	315,800
15 May 20	11.94000 +0.47	12.11	11.48	11.62	221,800
14 May 20	11.47000 +0.28	11.67	10.68	10.73	389,000
13 May 20	11.19000 -0.06	11.47	11.03	11.35	190,100
12 May 20	11.25000 -0.26	11.70	11.15	11.57	259,000
11 May 20	11.51000 -0.50	12.00	11.40	11.99	204,700
08 May 20	12.01000 +0.25	12.18	11.33	11.36	507,700
07 May 20	11.76000 +0.38	11.89	11.06	11.35	380,600
06 May 20	11.38000 -0.03	11.43	11.09	11.26	233,200
05 May 20	11.41000 +0.02	11.58	11.16	11.47	291,900
04 May 20	11.39000 +0.12	11.54	10.99	11.27	521,000
01 May 20	11.27000 +0.90	11.38	10.00	10.01	524,500
30 Apr 20	10.37000 -0.22	10.75	9.96	10.71	738,200
29 Apr 20	10.59000 +0.22	10.68	10.05	10.19	370,400
28 Apr 20	10.37000 +0.28	10.44	9.70	10.02	395,100
27 Apr 20	10.09000 +0.34	10.12	9.61	9.79	238,200
24 Apr 20	9.75000 +0.14	9.88	9.42	9.87	317,500
23 Apr 20	9.61000 -0.15	10.13	9.37	10.00	700,100
22 Apr 20	9.76000 +0.53	9.85	9.38	9.68	262,000
21 Apr 20	9.23000 -0.10	9.32	8.95	9.05	227,300
20 Apr 20	9.33000 -0.15	9.73	9.10	9.50	483,600
17 Apr 20	9.48000 -0.42	9.75	9.34	9.75	278,100
16 Apr 20	9.90000 +0.20	10.14	9.67	9.89	233,300
15 Apr 20	9.70000 -0.51	10.03	9.43	9.88	253,000
14 Apr 20	10.21000 +0.68	10.77	9.92	10.04	683,400
13 Apr 20	9.53000 +0.27	9.64	8.88	9.19	382,700
09 Apr 20	9.26000 +0.49	9.26	8.91	8.99	388,300
08 Apr 20	8.77000 +0.38	8.80	8.50	8.59	183,400
07 Apr 20	8.39000 +0.30	8.77	8.07	8.25	492,500
06 Apr 20	8.09000 +0.16	8.50	7.99	8.32	714,700
03 Apr 20	7.93000 -0.07	8.20	7.85	8.13	223,100
02 Apr 20	8.00000 +0.19	8.33	7.94	7.94	320,900
01 Apr 20	7.81000 -0.02	8.01	7.60	7.80	594,600
31 Mar 20	7.83000 +0.29	7.95	7.59	7.59	511,500
30 Mar 20	7.54000 -0.49	8.23	7.10	8.12	615,800
27 Mar 20	8.03000 -0.48	8.43	7.85	8.43	254,200
26 Mar 20	8.51000 -0.27	9.15	8.47	9.12	438,700
25 Mar 20	8.78000 +0.23	9.35	8.22	8.40	655,200
24 Mar 20	8.55000 +0.71	8.77	8.02	8.61	694,100
23 Mar 20	7.84000 -0.16	8.18	7.00	7.60	1,105,300
20 Mar 20	8.00000 +0.60	8.55	7.56	7.83	10,521,400
19 Mar 20	7.40000 +0.02	7.97	6.89	7.72	1,504,100
18 Mar 20	7.38000 -0.83	8.03	6.69	7.70	1,483,600
17 Mar 20	8.21000 +0.78	8.55	7.23	7.39	1,240,600
16 Mar 20	7.43000 -0.02	7.90	5.82	6.17	1,813,800
13 Mar 20	7.45000 -1.02	8.96	7.31	8.79	897,100
12 Mar 20	8.47000 -1.61	9.12	8.00	8.66	720,500
11 Mar 20	10.08000 -0.65	11.17	9.86	10.75	645,100
10 Mar 20	10.73000 -0.15	11.09	10.26	10.87	640,000
09 Mar 20	10.88000 -0.87	11.35	10.45	10.50	640,400
06 Mar 20	11.75000 -0.16	12.14	11.36	11.96	474,900
05 Mar 20	11.91000 +0.52	12.12	11.31	11.44	444,800
04 Mar 20	11.39000 -0.03	11.51	11.12	11.50	314,200
03 Mar 20	11.42000 +0.73	11.96	10.79	10.80	902,400
02 Mar 20	10.69000 +0.30	10.73	10.36	10.42	705,400
28 Feb 20	10.39000 -0.75	10.48	9.75	10.00	1,240,900
27 Feb 20	11.14000 -0.55	12.06	11.12	11.94	419,400
26 Feb 20	11.69000 -0.28	11.93	11.56	11.69	633,200
25 Feb 20	11.97000 -0.72	12.61	11.90	12.41	687,200
24 Feb 20	12.69000 +0.09	13.49	12.60	13.35	709,100
21 Feb 20	12.60000 +1.49	12.69	11.40	11.49	848,500
20 Feb 20	11.11000 -0.18	11.50	10.39	11.42	417,700
19 Feb 20	11.29000 -0.43	11.65	11.19	11.65	456,000
18 Feb 20	11.72000 +0.20	11.75	11.23	11.53	604,800
14 Feb 20	11.52000 +1.45	11.57	10.18	10.48	619,900
13 Feb 20	10.07000 -0.07	10.45	10.05	10.15	270,200
12 Feb 20	10.14000 +0.17	10.21	9.90	10.00	292,300
11 Feb 20	9.97000 +0.29	10.14	9.61	9.61	332,400
10 Feb 20	9.68000 -0.04	9.80	9.60	9.80	265,400
07 Feb 20	9.72000 -0.21	10.08	9.68	10.00	278,400
06 Feb 20	9.93000 +0.17	9.95	9.75	9.80	240,700
05 Feb 20	9.76000 -0.04	9.91	9.65	9.81	237,400
04 Feb 20	9.80000 -0.42	10.14	9.66	10.14	369,000
03 Feb 20	10.22000 -0.31	10.39	10.06	10.39	260,200
31 Jan 20	10.53000 +0.33	10.65	10.28	10.31	446,900
30 Jan 20	10.20000 +0.21	10.42	9.83	10.00	344,600
29 Jan 20	9.99000 +0.26	9.99	9.73	9.80	285,100
28 Jan 20	9.73000 -0.15	9.98	9.69	9.75	317,600
27 Jan 20	9.88000 +0.38	10.40	9.52	10.40	635,100
24 Jan 20	9.50000 -0.29	10.02	9.34	9.97	511,200
23 Jan 20	9.79000 +0.45	9.79	9.14	9.36	356,900
22 Jan 20	9.34000 -0.08	9.43	9.27	9.40	243,600
21 Jan 20	9.42000 +0.19	9.42	9.03	9.19	215,100
20 Jan 20	9.23000 +0.16	9.26	9.13	9.25	219,700
17 Jan 20	9.07000 +0.27	9.26	8.73	8.85	323,400
16 Jan 20	8.80000 -0.01	8.88	8.74	8.82	119,500
15 Jan 20	8.81000 +0.04	8.88	8.70	8.81	184,000
14 Jan 20	8.77000 +0.19	8.90	8.46	8.59	278,500
13 Jan 20	8.58000 +0.06	8.64	8.47	8.56	189,500
10 Jan 20	8.52000 +0.23	8.58	8.41	8.45	157,000
09 Jan 20	8.29000 -0.21	8.44	8.28	8.41	146,200
08 Jan 20	8.50000 -0.32	8.77	8.40	8.76	224,500
07 Jan 20	8.82000 +0.28	8.90	8.60	8.60	329,700
06 Jan 20	8.54000 +0.01	8.98	8.49	8.80	255,000
03 Jan 20	8.53000 +0.18	8.73	8.47	8.59	310,000
02 Jan 20	8.35000 +0.02	8.62	8.34	8.40	408,700
31 Dec 19	8.33000 +0.02	8.53	8.23	8.53	289,800
30 Dec 19	8.31000 +0.34	8.34	8.00	8.00	411,100
27 Dec 19	7.97000 +0.02	8.09	7.94	8.02	120,300
24 Dec 19	7.95000 +0.16	7.96	7.77	7.80	241,900
23 Dec 19	7.79000 +0.07	7.94	7.72	7.77	224,200
20 Dec 19	7.72000 -0.12	7.89	7.68	7.79	149,800
19 Dec 19	7.84000 +0.08	7.92	7.71	7.80	118,900
18 Dec 19	7.76000 +0.02	7.78	7.61	7.70	218,400
17 Dec 19	7.74000 -0.17	7.94	7.68	7.94	141,800
16 Dec 19	7.91000 -0.07	8.01	7.85	8.01	162,500
13 Dec 19	7.98000 +0.03	8.02	7.91	7.91	270,100
12 Dec 19	7.95000 +0.05	8.09	7.91	7.95	372,300
11 Dec 19	7.90000 +0.07	7.98	7.84	7.84	212,900
10 Dec 19	7.83000 -0.29	8.11	7.77	8.00	243,100
09 Dec 19	8.12000 -0.12	8.20	8.05	8.15	167,000
06 Dec 19	8.24000 +0.54	8.35	7.70	7.70	456,200
05 Dec 19	7.70000 +0.13	8.03	7.55	7.55	482,100
04 Dec 19	7.57000 -0.01	7.64	7.41	7.48	180,200
03 Dec 19	7.58000 +0.17	7.65	7.48	7.48	334,000
02 Dec 19	7.41000 -0.23	7.60	7.41	7.60	586,400
29 Nov 19	7.64000 +0.04	7.73	7.52	7.60	232,600
28 Nov 19	7.60000 +0.08	7.62	7.53	7.53	39,000
27 Nov 19	7.52000 +0.02	7.70	7.47	7.53	165,800
26 Nov 19	7.50000 +0.19	7.54	7.33	7.41	93,600
25 Nov 19	7.31000 -0.07	7.44	7.24	7.37	143,700
22 Nov 19	7.38000 -0.07	7.50	7.21	7.45	180,300
21 Nov 19	7.45000 -0.20	7.62	7.36	7.62	115,200
20 Nov 19	7.65000 +0.01	7.68	7.46	7.60	141,400
19 Nov 19	7.64000 -0.01	7.71	7.57	7.64	123,500
18 Nov 19	7.65000 +0.17	7.80	7.57	7.58	121,800
15 Nov 19	7.48000 -0.04	7.68	7.47	7.57	178,600
14 Nov 19	7.52000 +0.22	7.60	7.43	7.48	104,100
13 Nov 19	7.30000 +0.16	7.45	7.14	7.15	121,900
12 Nov 19	7.14000 -0.02	7.22	7.01	7.16	128,800
11 Nov 19	7.16000 -0.25	7.33	7.15	7.25	139,000
08 Nov 19	7.41000 -0.02	7.46	7.34	7.41	42,000
07 Nov 19	7.43000 -0.14	7.53	7.26	7.51	182,100
06 Nov 19	7.57000 +0.09	7.64	7.42	7.51	114,700
05 Nov 19	7.48000 -0.23	7.69	7.31	7.68	150,100
04 Nov 19	7.71000 -0.23	7.94	7.63	7.91	122,300
01 Nov 19	7.94000 +0.04	8.03	7.83	7.87	113,900
31 Oct 19	7.90000 +0.12	8.01	7.81	7.82	149,200
30 Oct 19	7.78000 +0.24	7.85	7.55	7.55	150,200
29 Oct 19	7.54000 +0.06	7.54	7.41	7.48	112,900
28 Oct 19	7.48000 -0.07	7.58	7.43	7.53	84,500
25 Oct 19	7.55000 +0.04	7.86	7.49	7.86	127,100
24 Oct 19	7.51000 +0.29	7.56	7.16	7.16	121,700
23 Oct 19	7.22000 -0.04	7.37	7.22	7.32	61,700
22 Oct 19	7.26000 +0.01	7.40	7.19	7.30	86,200
21 Oct 19	7.25000 -0.19	7.52	7.24	7.46	108,900
18 Oct 19	7.44000 -0.03	7.52	7.35	7.46	157,000
17 Oct 19	7.47000 +0.37	7.50	7.07	7.07	341,100
16 Oct 19	7.10000 -0.07	7.22	7.07	7.16	225,300
15 Oct 19	7.17000 -0.57	7.71	7.10	7.71	275,900
11 Oct 19	7.74000 -0.05	7.81	7.63	7.79	184,200
10 Oct 19	7.79000 -0.22	8.07	7.74	8.03	206,800
09 Oct 19	8.01000 -0.15	8.19	7.96	8.19	164,500
08 Oct 19	8.16000 +0.18	8.19	8.00	8.00	133,400
07 Oct 19	7.98000 -0.13	8.05	7.93	8.03	81,100
04 Oct 19	8.11000 +0.12	8.15	7.94	7.98	63,300
03 Oct 19	7.99000 +0.11	8.16	7.80	7.90	181,800
02 Oct 19	7.88000 +0.17	7.96	7.77	7.80	164,000
01 Oct 19	7.71000 +0.06	7.86	7.66	7.70	136,700
30 Sep 19	7.65000 -0.43	8.04	7.62	8.04	154,600
27 Sep 19	8.08000 -0.21	8.27	8.08	8.27	131,000
26 Sep 19	8.29000 -0.27	8.56	8.27	8.56	93,100
25 Sep 19	8.56000 -0.12	8.73	8.47	8.73	142,200
24 Sep 19	8.68000 -0.20	8.89	8.65	8.89	166,100
23 Sep 19	8.88000 +0.04	9.04	8.76	9.00	240,700
20 Sep 19	8.84000 +0.10	9.02	8.77	8.77	525,500
19 Sep 19	8.74000 +0.08	8.76	8.58	8.70	288,600
18 Sep 19	8.66000 +0.04	8.75	8.39	8.60	288,600
17 Sep 19	8.62000 +0.42	8.62	8.25	8.27	165,600
16 Sep 19	8.20000 +0.07	8.33	8.16	8.21	214,500
13 Sep 19	8.13000 +0.06	8.19	7.94	8.05	358,400
12 Sep 19	8.07000 +0.05	8.47	8.02	8.16	220,800
11 Sep 19	8.02000 +0.39	8.24	7.79	7.90	172,400
10 Sep 19	7.63000 -0.10	7.71	7.61	7.62	163,200
09 Sep 19	7.73000 -0.18	7.99	7.66	7.95	131,800
06 Sep 19	7.91000 -0.16	8.23	7.90	8.07	209,600
05 Sep 19	8.07000 -0.35	8.32	8.01	8.32	158,800
04 Sep 19	8.42000 -0.02	8.50	8.30	8.46	184,100
03 Sep 19	8.44000 +0.11	8.58	8.35	8.47	193,700
30 Aug 19	8.33000 -0.08	8.40	8.13	8.40	201,800
29 Aug 19	8.41000 -0.38	8.77	8.31	8.77	253,400
28 Aug 19	8.79000 -0.04	9.04	8.68	9.04	187,500
27 Aug 19	8.83000 +0.32	8.90	8.41	8.50	239,900
26 Aug 19	8.51000 +0.31	8.54	8.27	8.27	202,000
23 Aug 19	8.20000 +0.29	8.26	8.14	8.18	189,500
22 Aug 19	7.91000 +0.24	7.95	7.60	7.65	185,500
21 Aug 19	7.67000 -0.11	7.82	7.60	7.82	168,600
20 Aug 19	7.78000 +0.24	7.88	7.51	7.51	155,100
19 Aug 19	7.54000 -0.25	7.79	7.46	7.73	222,000
16 Aug 19	7.79000 -0.16	7.95	7.72	7.91	238,900
15 Aug 19	7.95000 +0.08	8.00	7.70	7.84	114,200
14 Aug 19	7.87000 +0.10	7.94	7.77	7.79	213,500
13 Aug 19	7.77000 +0.30	7.91	7.51	7.76	306,300
12 Aug 19	7.47000 -0.77	8.04	7.41	8.01	362,200
09 Aug 19	8.24000 -0.06	8.34	8.13	8.31	158,500
08 Aug 19	8.30000 +0.06	8.35	8.08	8.22	404,600
07 Aug 19	8.24000 +0.13	8.40	8.14	8.26	373,600
06 Aug 19	8.11000 +0.14	8.29	8.03	8.26	329,200
02 Aug 19	7.97000 +0.05	8.10	7.93	7.95	690,600
01 Aug 19	7.92000 +0.10	7.94	7.29	7.29	342,400
31 Jul 19	7.82000 -0.17	8.00	7.77	7.96	216,400
30 Jul 19	7.99000 -0.01	8.07	7.91	7.99	215,400
29 Jul 19	8.00000 +0.10	8.05	7.91	7.94	266,300
26 Jul 19	7.90000 -0.01	8.00	7.78	7.93	165,700
25 Jul 19	7.91000 -0.06	8.11	7.91	7.99	213,800
24 Jul 19	7.97000 +0.06	8.08	7.95	8.01	151,400
23 Jul 19	7.91000 -0.30	8.14	7.79	8.14	373,000
22 Jul 19	8.21000 +0.67	8.21	7.52	7.55	838,500
19 Jul 19	7.54000 +0.25	7.65	7.45	7.61	352,000
18 Jul 19	7.29000 +0.18	7.31	7.11	7.11	411,700
17 Jul 19	7.11000 +0.46	7.19	6.64	6.68	190,000
16 Jul 19	6.65000 -0.02	6.67	6.60	6.67	195,500
15 Jul 19	6.67000 -0.01	6.69	6.63	6.69	45,800
12 Jul 19	6.68000 -0.01	6.71	6.65	6.67	24,900
11 Jul 19	6.69000 -0.03	6.78	6.63	6.73	36,100
10 Jul 19	6.72000 +0.07	6.78	6.64	6.64	39,800
09 Jul 19	6.65000 +0.06	6.65	6.53	6.64	35,300
08 Jul 19	6.59000 +0.04	6.66	6.52	6.55	65,000
05 Jul 19	6.55000 -0.03	6.61	6.50	6.59	123,400
04 Jul 19	6.58000 -0.06	6.68	6.55	6.65	82,400
03 Jul 19	6.64000 -0.03	6.73	6.54	6.73	105,800
02 Jul 19	6.67000 +0.11	6.74	6.40	6.47	110,300
28 Jun 19	6.56000 +0.03	6.59	6.47	6.55	118,700
27 Jun 19	6.53000 -0.21	6.77	6.47	6.76	114,200
26 Jun 19	6.74000 +0.14	6.79	6.50	6.65	106,200
25 Jun 19	6.60000 +0.01	6.72	6.53	6.60	100,500
24 Jun 19	6.59000 +0.09	6.65	6.53	6.60	162,300
21 Jun 19	6.50000 +0.09	6.50	6.32	6.43	90,400
20 Jun 19	6.41000 +0.15	6.69	6.40	6.50	84,900
19 Jun 19	6.26000 +0.06	6.29	6.15	6.25	90,500
18 Jun 19	6.20000 +0.21	6.28	6.06	6.06	84,000
17 Jun 19	5.99000 +0.01	6.06	5.93	6.06	84,200
14 Jun 19	5.98000 +0.17	6.28	5.98	6.21	89,700
13 Jun 19	5.81000 +0.20	5.85	5.67	5.67	45,900
12 Jun 19	5.61000 +0.03	5.65	5.56	5.58	20,200
11 Jun 19	5.58000 +0.05	5.58	5.51	5.51	22,300
10 Jun 19	5.53000 -0.26	5.65	5.50	5.65	50,800
07 Jun 19	5.79000 +0.18	5.85	5.50	5.50	130,200
06 Jun 19	5.61000 +0.01	5.66	5.52	5.60	412,900
05 Jun 19	5.60000 -0.01	5.80	5.58	5.80	191,600
04 Jun 19	5.61000 -0.11	5.74	5.55	5.74	155,100
03 Jun 19	5.72000 +0.02	5.78	5.49	5.50	113,900
31 May 19	5.70000 +0.24	5.70	5.47	5.47	141,600
30 May 19	5.46000 +0.03	5.50	5.40	5.44	29,400
29 May 19	5.43000 +0.05	5.43	5.32	5.37	44,900
28 May 19	5.38000 +0.12	5.38	5.22	5.34	147,300
27 May 19	5.26000 -0.07	5.30	5.25	5.30	11,100
24 May 19	5.33000 +0.06	5.35	5.24	5.24	18,500
23 May 19	5.27000 +0.12	5.29	5.14	5.14	39,300
22 May 19	5.15000 +0.08	5.27	5.09	5.09	111,500
21 May 19	5.07000 -0.08	5.20	5.02	5.19	48,900
17 May 19	5.15000 +0.02	5.19	5.12	5.17	33,000
16 May 19	5.13000 -0.24	5.28	5.08	5.28	43,700
15 May 19	5.37000 -0.02	5.37	5.29	5.35	66,700
14 May 19	5.39000 +0.11	5.40	5.24	5.28	26,300
13 May 19	5.28000 +0.08	5.28	5.15	5.15	26,200
10 May 19	5.20000 +0.00	5.31	5.18	5.31	51,400
09 May 19	5.20000 -0.20	5.37	5.18	5.35	25,400
08 May 19	5.40000 +0.10	5.40	5.25	5.31	34,200
07 May 19	5.30000 +0.09	5.34	5.22	5.27	43,900
06 May 19	5.21000 -0.05	5.32	5.21	5.26	7,900
03 May 19	5.26000 +0.11	5.26	5.14	5.14	42,000
02 May 19	5.15000 -0.10	5.22	5.13	5.21	76,200
01 May 19	5.25000 +0.00	5.29	5.20	5.26	23,700
30 Apr 19	5.25000 +0.08	5.29	5.18	5.21	37,000
29 Apr 19	5.17000 -0.02	5.19	5.15	5.18	14,800
26 Apr 19	5.19000 -0.07	5.28	5.17	5.26	36,800
25 Apr 19	5.26000 +0.10	5.27	5.15	5.17	22,500
24 Apr 19	5.16000 +0.06	5.20	5.11	5.11	16,200
23 Apr 19	5.10000 -0.06	5.15	5.10	5.12	47,900
22 Apr 19	5.16000 -0.02	5.22	5.16	5.16	18,000
18 Apr 19	5.18000 +0.04	5.23	5.12	5.12	25,500
17 Apr 19	5.14000 +0.03	5.16	5.09	5.15	35,500
16 Apr 19	5.11000 -0.20	5.28	5.08	5.28	55,600
15 Apr 19	5.31000 +0.05	5.31	5.22	5.27	25,900
12 Apr 19	5.26000 -0.06	5.36	5.25	5.32	44,500
11 Apr 19	5.32000 -0.08	5.43	5.32	5.38	26,000
10 Apr 19	5.40000 +0.09	5.48	5.30	5.38	65,200
09 Apr 19	5.31000 +0.06	5.31	5.25	5.25	4,600
08 Apr 19	5.25000 -0.03	5.33	5.19	5.31	37,000
05 Apr 19	5.28000 +0.02	5.28	5.23	5.26	6,300
04 Apr 19	5.26000 +0.04	5.26	5.20	5.24	12,200
03 Apr 19	5.22000 +0.10	5.22	5.12	5.19	28,100
02 Apr 19	5.12000 -0.01	5.15	5.10	5.15	24,600
01 Apr 19	5.13000 -0.02	5.22	5.07	5.18	155,400
29 Mar 19	5.15000 -0.12	5.40	5.15	5.37	62,900
28 Mar 19	5.27000 -0.15	5.38	5.26	5.37	41,200
27 Mar 19	5.42000 -0.04	5.48	5.39	5.46	29,100
26 Mar 19	5.46000 -0.04	5.49	5.44	5.48	25,300
25 Mar 19	5.50000 +0.01	5.50	5.45	5.50	88,900
22 Mar 19	5.49000 +0.02	5.50	5.44	5.47	33,600
21 Mar 19	5.47000 +0.02	5.50	5.45	5.46	286,500
20 Mar 19	5.45000 +0.03	5.50	5.41	5.45	60,500
19 Mar 19	5.42000 +0.02	5.46	5.41	5.46	30,000
18 Mar 19	5.40000 -0.02	5.50	5.38	5.50	86,200
15 Mar 19	5.42000 +0.07	5.46	5.34	5.34	47,700
14 Mar 19	5.35000 -0.05	5.40	5.30	5.38	93,800
13 Mar 19	5.40000 -0.05	5.49	5.36	5.49	199,200
12 Mar 19	5.45000 +0.02	5.48	5.45	5.45	16,500
11 Mar 19	5.43000 -0.07	5.62	5.41	5.50	182,200
08 Mar 19	5.50000 +0.19	5.54	5.40	5.41	78,900
07 Mar 19	5.31000 +0.03	5.34	5.25	5.27	73,600
06 Mar 19	5.28000 -0.03	5.41	5.26	5.35	193,800
05 Mar 19	5.31000 -0.04	5.37	5.30	5.34	66,700
04 Mar 19	5.35000 -0.05	5.45	5.35	5.41	99,600
01 Mar 19	5.40000 -0.10	5.49	5.30	5.49	175,300
28 Feb 19	5.50000 +0.03	5.64	5.44	5.56	153,900
27 Feb 19	5.47000 +0.04	5.48	5.41	5.42	92,000
26 Feb 19	5.43000 +0.00	5.44	5.40	5.41	103,600
25 Feb 19	5.43000 +0.03	5.43	5.40	5.43	37,500
22 Feb 19	5.40000 +0.02	5.45	5.40	5.40	208,000
21 Feb 19	5.38000 -0.28	5.48	5.36	5.47	271,100
20 Feb 19	5.66000 -0.22	5.87	5.61	5.87	99,600
19 Feb 19	5.88000 +0.06	5.89	5.79	5.85	74,600
15 Feb 19	5.82000 +0.00	5.90	5.75	5.83	149,300
14 Feb 19	5.82000 +0.16	5.87	5.62	5.65	68,800
13 Feb 19	5.66000 +0.23	5.78	5.45	5.45	124,600
12 Feb 19	5.43000 -0.01	5.48	5.36	5.45	60,700
11 Feb 19	5.44000 -0.05	5.46	5.42	5.45	16,700
08 Feb 19	5.49000 -0.01	5.54	5.44	5.54	15,000
07 Feb 19	5.50000 +0.08	5.52	5.38	5.42	33,800
06 Feb 19	5.42000 -0.05	5.48	5.37	5.47	30,400
05 Feb 19	5.47000 +0.04	5.48	5.35	5.45	15,500
04 Feb 19	5.43000 -0.11	5.46	5.38	5.39	19,700
01 Feb 19	5.54000 +0.22	5.60	5.30	5.38	63,000
31 Jan 19	5.32000 +0.23	5.41	5.07	5.07	64,800
30 Jan 19	5.09000 +0.14	5.10	4.85	4.85	21,200
29 Jan 19	4.95000 +0.13	4.95	4.80	4.80	67,900
28 Jan 19	4.82000 -0.03	4.85	4.79	4.84	1,479,500
25 Jan 19	4.85000 +0.03	4.85	4.77	4.80	26,700
24 Jan 19	4.82000 +0.00	4.82	4.76	4.81	15,900
23 Jan 19	4.82000 -0.03	4.83	4.76	4.79	13,800
22 Jan 19	4.85000 +0.10	4.85	4.78	4.81	16,400
21 Jan 19	4.75000 -0.03	4.79	4.71	4.71	17,000
18 Jan 19	4.78000 +0.03	4.85	4.73	4.75	40,000
17 Jan 19	4.75000 +0.05	4.75	4.62	4.62	13,800
16 Jan 19	4.70000 -0.15	4.85	4.59	4.85	112,100
15 Jan 19	4.85000 +0.00	4.85	4.79	4.83	84,500
14 Jan 19	4.85000 +0.02	4.91	4.76	4.91	48,400
11 Jan 19	4.83000 +0.03	4.83	4.80	4.80	14,700
10 Jan 19	4.80000 +0.00	4.85	4.78	4.83	18,100
09 Jan 19	4.80000 -0.12	4.93	4.76	4.88	45,300
08 Jan 19	4.92000 +0.02	4.94	4.87	4.90	13,300
07 Jan 19	4.90000 -0.13	5.02	4.89	5.02	27,900
04 Jan 19	5.03000 +0.02	5.03	4.94	5.01	34,400
03 Jan 19	5.01000 +0.03	5.01	4.95	4.98	11,800
02 Jan 19	4.98000 -0.01	5.00	4.95	4.97	30,300
31 Dec 18	4.99000 -0.03	5.00	4.97	5.00	9,700
28 Dec 18	5.02000 +0.04	5.03	4.98	5.01	43,400
27 Dec 18	4.98000 +0.07	5.01	4.82	4.82	45,100
24 Dec 18	4.91000 +0.03	4.92	4.90	4.90	11,000
21 Dec 18	4.88000 -0.06	4.98	4.88	4.98	26,400
20 Dec 18	4.94000 +0.06	5.00	4.92	4.99	17,200
19 Dec 18	4.88000 -0.05	5.02	4.88	5.02	41,500
18 Dec 18	4.93000 -0.03	4.95	4.86	4.95	24,100
17 Dec 18	4.96000 +0.01	4.96	4.86	4.88	20,100
14 Dec 18	4.95000 +0.00	4.96	4.87	4.96	14,200
13 Dec 18	4.95000 -0.11	5.05	4.95	5.05	95,600
12 Dec 18	5.06000 +0.18	5.06	4.82	4.82	35,100
11 Dec 18	4.88000 -0.04	4.91	4.81	4.82	19,300
10 Dec 18	4.92000 -0.04	4.94	4.81	4.82	23,100
07 Dec 18	4.96000 +0.21	4.96	4.73	4.73	22,100
06 Dec 18	4.75000 -0.01	4.80	4.75	4.80	17,600
05 Dec 18	4.76000 -0.03	4.77	4.75	4.77	3,700
04 Dec 18	4.79000 +0.00	4.80	4.76	4.77	16,200
03 Dec 18	4.79000 +0.04	4.79	4.72	4.75	20,900
30 Nov 18	4.75000 +0.04	4.75	4.64	4.70	6,900
29 Nov 18	4.71000 +0.01	4.73	4.69	4.70	3,000
28 Nov 18	4.70000 +0.04	4.70	4.65	4.65	11,300
27 Nov 18	4.66000 +0.02	4.74	4.60	4.60	25,000
26 Nov 18	4.64000 +0.04	4.66	4.60	4.63	12,400
23 Nov 18	4.60000 -0.02	4.63	4.60	4.60	1,200
22 Nov 18	4.62000 -0.01	4.69	4.61	4.66	6,800
21 Nov 18	4.63000 +0.00	4.70	4.63	4.65	22,500
20 Nov 18	4.63000 -0.05	4.67	4.57	4.67	27,200
19 Nov 18	4.68000 +0.03	4.71	4.63	4.66	20,500
16 Nov 18	4.65000 +0.08	4.65	4.53	4.60	27,700
15 Nov 18	4.57000 +0.00	4.61	4.50	4.60	21,400
14 Nov 18	4.57000 +0.09	4.69	4.54	4.62	31,600
13 Nov 18	4.48000 -0.04	4.64	4.42	4.64	63,500
12 Nov 18	4.52000 -0.14	4.67	4.52	4.66	20,600
09 Nov 18	4.66000 -0.01	4.67	4.61	4.66	20,200
08 Nov 18	4.67000 +0.01	4.71	4.60	4.60	31,900
07 Nov 18	4.66000 +0.01	4.72	4.60	4.71	36,200
06 Nov 18	4.65000 +0.04	4.69	4.60	4.63	47,300
05 Nov 18	4.61000 -0.09	4.72	4.60	4.67	40,200
02 Nov 18	4.70000 -0.04	4.74	4.62	4.72	21,600
01 Nov 18	4.74000 +0.06	4.77	4.66	4.71	27,400
31 Oct 18	4.68000 +0.00	4.74	4.61	4.74	24,400
30 Oct 18	4.68000 +0.08	4.70	4.60	4.68	34,700
29 Oct 18	4.60000 -0.11	4.84	4.60	4.79	149,800
26 Oct 18	4.71000 +0.09	4.77	4.62	4.62	45,400
25 Oct 18	4.62000 -0.01	4.76	4.60	4.65	44,200
24 Oct 18	4.63000 -0.23	4.87	4.58	4.78	73,800
23 Oct 18	4.86000 -0.09	5.03	4.86	4.98	50,300
22 Oct 18	4.95000 +0.03	5.05	4.94	4.97	39,100
19 Oct 18	4.92000 -0.03	5.00	4.89	4.97	62,700
18 Oct 18	4.95000 -0.04	5.03	4.93	5.00	60,800
17 Oct 18	4.99000 -0.16	5.18	4.96	5.18	84,700
16 Oct 18	5.15000 +0.10	5.20	5.04	5.05	40,700
15 Oct 18	5.05000 -0.04	5.09	5.04	5.09	29,600
12 Oct 18	5.09000 +0.14	5.16	4.97	5.00	46,100
11 Oct 18	4.95000 +0.05	5.02	4.89	4.96	92,400
10 Oct 18	4.90000 +0.03	4.93	4.84	4.93	41,300
09 Oct 18	4.87000 -0.08	4.95	4.81	4.95	198,800
05 Oct 18	4.95000 +0.05	4.97	4.89	4.90	132,800
04 Oct 18	4.90000 +0.23	4.90	4.73	4.80	67,400
03 Oct 18	4.67000 -0.04	4.77	4.67	4.75	11,300
02 Oct 18	4.71000 -0.03	4.83	4.71	4.83	14,600
01 Oct 18	4.74000 -0.09	4.85	4.68	4.85	29,200
28 Sep 18	4.83000 -0.07	4.90	4.81	4.90	32,100
27 Sep 18	4.90000 -0.01	4.91	4.84	4.88	30,300
26 Sep 18	4.91000 +0.08	4.95	4.83	4.93	66,700
25 Sep 18	4.83000 -0.02	4.89	4.81	4.85	44,700
24 Sep 18	4.85000 -0.07	4.93	4.85	4.92	23,600
21 Sep 18	4.92000 -0.07	4.92	4.88	4.89	18,200
20 Sep 18	4.99000 +0.09	5.07	4.86	4.86	32,300
19 Sep 18	4.90000 +0.06	4.91	4.86	4.86	22,100
18 Sep 18	4.84000 +0.01	4.85	4.81	4.85	5,700
17 Sep 18	4.83000 +0.01	4.87	4.80	4.82	17,700
14 Sep 18	4.82000 +0.02	4.85	4.81	4.84	4,900
13 Sep 18	4.80000 -0.04	4.86	4.80	4.84	8,800
12 Sep 18	4.84000 +0.03	4.87	4.82	4.82	14,000
11 Sep 18	4.81000 -0.04	4.86	4.80	4.86	19,800
10 Sep 18	4.85000 -0.02	4.86	4.81	4.85	6,000
07 Sep 18	4.87000 +0.02	4.87	4.80	4.81	13,900
06 Sep 18	4.85000 -0.01	4.86	4.80	4.80	24,400
05 Sep 18	4.86000 -0.03	4.90	4.83	4.89	7,300
04 Sep 18	4.89000 -0.01	4.92	4.87	4.92	22,200
31 Aug 18	4.90000 +0.10	4.91	4.82	4.86	123,400
30 Aug 18	4.80000 -0.09	4.86	4.80	4.85	37,000
29 Aug 18	4.89000 +0.02	4.89	4.82	4.82	11,100
28 Aug 18	4.87000 -0.03	4.90	4.80	4.86	13,200
27 Aug 18	4.90000 +0.02	5.04	4.88	4.90	103,500
24 Aug 18	4.88000 +0.08	4.91	4.80	4.80	33,000
23 Aug 18	4.80000 -0.09	4.88	4.78	4.78	17,400
22 Aug 18	4.89000 +0.03	4.89	4.78	4.84	25,800
21 Aug 18	4.86000 +0.05	4.86	4.77	4.79	7,600
20 Aug 18	4.81000 +0.04	4.84	4.76	4.76	10,200
17 Aug 18	4.77000 +0.11	4.78	4.70	4.70	25,000
16 Aug 18	4.66000 +0.07	4.69	4.56	4.56	19,500
15 Aug 18	4.59000 -0.10	4.72	4.55	4.72	35,000
14 Aug 18	4.69000 +0.00	4.78	4.63	4.63	21,100
13 Aug 18	4.69000 -0.01	4.90	4.68	4.87	62,300
10 Aug 18	4.70000 -0.06	4.86	4.70	4.77	25,900
09 Aug 18	4.76000 -0.03	4.81	4.75	4.79	18,700
08 Aug 18	4.79000 -0.11	4.90	4.77	4.90	20,000
07 Aug 18	4.90000 -0.14	5.01	4.90	5.01	37,800
03 Aug 18	5.04000 -0.07	5.04	5.00	5.01	20,100
02 Aug 18	5.11000 +0.07	5.11	5.02	5.04	12,000
01 Aug 18	5.04000 +0.04	5.11	5.00	5.00	22,200
31 Jul 18	5.00000 -0.09	5.13	5.00	5.13	15,500
30 Jul 18	5.09000 +0.09	5.15	5.00	5.03	40,100
27 Jul 18	5.00000 +0.04	5.01	4.93	4.98	28,700
26 Jul 18	4.96000 +0.00	4.96	4.90	4.90	39,300
25 Jul 18	4.96000 +0.06	4.96	4.90	4.90	49,700
24 Jul 18	4.90000 +0.09	4.93	4.82	4.83	32,000
23 Jul 18	4.81000 -0.02	4.83	4.78	4.78	4,200
20 Jul 18	4.83000 +0.03	4.86	4.78	4.82	17,200
19 Jul 18	4.80000 -0.10	4.91	4.80	4.81	36,400
18 Jul 18	4.90000 +0.00	4.98	4.85	4.98	9,800
17 Jul 18	4.90000 +0.00	4.92	4.88	4.88	9,500
16 Jul 18	4.90000 -0.08	4.93	4.90	4.92	52,400
13 Jul 18	4.98000 +0.08	4.98	4.90	4.98	17,500
12 Jul 18	4.90000 +0.04	4.94	4.81	4.88	114,900
11 Jul 18	4.86000 -0.03	4.95	4.81	4.93	39,000
10 Jul 18	4.89000 -0.02	4.92	4.81	4.88	15,500
09 Jul 18	4.91000 +0.09	4.93	4.81	4.82	28,200
06 Jul 18	4.82000 +0.02	4.82	4.76	4.77	11,300
05 Jul 18	4.80000 -0.03	4.81	4.75	4.80	16,000
04 Jul 18	4.83000 +0.06	4.85	4.77	4.78	17,900
03 Jul 18	4.77000 +0.19	4.79	4.71	4.71	83,200
29 Jun 18	4.58000 +0.17	4.58	4.44	4.47	30,200
28 Jun 18	4.41000 +0.02	4.46	4.33	4.37	74,400
27 Jun 18	4.39000 -0.06	4.44	4.36	4.40	100,900
26 Jun 18	4.45000 -0.06	4.58	4.38	4.55	157,200
25 Jun 18	4.51000 -0.26	4.68	4.48	4.66	141,600
22 Jun 18	4.77000 +0.14	4.77	4.61	4.63	23,900
21 Jun 18	4.63000 -0.11	4.91	4.58	4.91	125,400
20 Jun 18	4.74000 -0.10	4.89	4.67	4.88	148,100
19 Jun 18	4.84000 -0.26	5.02	4.84	5.02	299,600
18 Jun 18	5.10000 -0.08	5.17	5.04	5.07	22,300
15 Jun 18	5.18000 +0.03	5.19	5.06	5.09	49,400
14 Jun 18	5.15000 +0.10	5.15	5.04	5.05	15,700
13 Jun 18	5.05000 +0.02	5.07	5.02	5.02	6,300
12 Jun 18	5.03000 +0.03	5.07	5.00	5.01	12,200
11 Jun 18	5.00000 -0.02	5.07	5.00	5.06	18,700
08 Jun 18	5.02000 +0.00	5.12	5.00	5.00	29,800
07 Jun 18	5.02000 -0.01	5.13	5.02	5.10	40,800
06 Jun 18	5.03000 +0.00	5.05	5.03	5.05	10,400
05 Jun 18	5.03000 -0.06	5.10	5.03	5.10	10,100
04 Jun 18	5.09000 +0.08	5.12	5.00	5.02	17,400
01 Jun 18	5.01000 -0.09	5.10	5.00	5.10	25,700
31 May 18	5.10000 +0.10	5.20	5.00	5.05	179,700
30 May 18	5.00000 +0.00	5.07	5.00	5.03	58,300
29 May 18	5.00000 -0.16	5.21	5.00	5.21	83,100
28 May 18	5.16000 +0.05	5.25	5.10	5.19	43,500
25 May 18	5.11000 -0.09	5.22	5.09	5.19	17,100
24 May 18	5.20000 +0.04	5.20	5.15	5.18	22,000
23 May 18	5.16000 +0.00	5.20	5.13	5.19	27,700
22 May 18	5.16000 +0.04	5.25	5.10	5.10	67,600
18 May 18	5.12000 +0.11	5.13	5.05	5.13	13,500
17 May 18	5.01000 -0.04	5.08	5.00	5.08	31,400
16 May 18	5.05000 +0.08	5.14	4.98	5.14	28,000
15 May 18	4.97000 +0.00	5.01	4.95	4.97	27,500
14 May 18	4.97000 -0.22	5.12	4.97	5.12	30,200
11 May 18	5.19000 -0.07	5.23	5.12	5.23	25,300
10 May 18	5.26000 +0.07	5.30	5.19	5.19	65,400
09 May 18	5.19000 +0.02	5.24	5.16	5.19	22,000
08 May 18	5.17000 +0.01	5.20	5.13	5.20	15,200
07 May 18	5.16000 -0.01	5.20	5.11	5.17	16,100
04 May 18	5.17000 -0.05	5.22	5.15	5.22	12,500
03 May 18	5.22000 +0.13	5.23	4.99	5.06	31,200
02 May 18	5.09000 +0.00	5.09	4.95	5.09	114,800
01 May 18	5.09000 +0.16	5.09	4.90	4.91	77,000
30 Apr 18	4.93000 +0.01	4.93	4.90	4.90	51,900
27 Apr 18	4.92000 +0.01	4.93	4.90	4.92	20,600
26 Apr 18	4.91000 +0.01	4.93	4.90	4.91	5,700
25 Apr 18	4.90000 +0.00	4.93	4.90	4.91	14,900
24 Apr 18	4.90000 -0.01	4.99	4.90	4.95	31,100
23 Apr 18	4.91000 -0.05	4.99	4.90	4.95	18,500
20 Apr 18	4.96000 -0.04	5.00	4.94	5.00	9,900
19 Apr 18	5.00000 +0.04	5.01	4.97	4.99	23,800
18 Apr 18	4.96000 +0.04	4.97	4.88	4.91	42,000
17 Apr 18	4.92000 +0.07	5.08	4.81	4.88	58,100
16 Apr 18	4.85000 -0.01	4.92	4.83	4.92	22,500
13 Apr 18	4.86000 +0.04	4.88	4.80	4.85	23,100
12 Apr 18	4.82000 -0.05	4.91	4.80	4.88	29,000
11 Apr 18	4.87000 +0.19	4.88	4.70	4.70	51,700
10 Apr 18	4.68000 +0.02	4.76	4.68	4.69	20,000
09 Apr 18	4.66000 -0.27	4.84	4.66	4.84	87,800
06 Apr 18	4.93000 +0.10	4.93	4.80	4.81	64,500
05 Apr 18	4.83000 -0.03	4.90	4.80	4.80	38,900
04 Apr 18	4.86000 -0.01	4.93	4.75	4.85	45,900
03 Apr 18	4.87000 -0.28	5.04	4.85	5.04	74,700
02 Apr 18	5.15000 -0.01	5.25	5.15	5.18	34,500
29 Mar 18	5.16000 +0.14	5.23	5.03	5.03	41,000
28 Mar 18	5.02000 -0.13	5.40	5.02	5.40	38,400
27 Mar 18	5.15000 -0.07	5.22	5.10	5.22	31,600
26 Mar 18	5.22000 +0.05	5.37	5.20	5.37	54,700
23 Mar 18	5.17000 +0.02	5.24	5.14	5.14	16,000
22 Mar 18	5.15000 -0.06	5.26	5.13	5.26	18,500
21 Mar 18	5.21000 +0.07	5.26	5.08	5.08	37,300
20 Mar 18	5.14000 -0.12	5.25	5.12	5.24	27,200
19 Mar 18	5.26000 -0.24	5.45	5.21	5.45	34,400
16 Mar 18	5.50000 +0.04	5.52	5.42	5.48	73,000
15 Mar 18	5.46000 +0.00	5.48	5.40	5.48	19,500
14 Mar 18	5.46000 -0.04	5.50	5.40	5.50	40,700
13 Mar 18	5.50000 +0.10	5.50	5.39	5.40	91,500
12 Mar 18	5.40000 +0.09	5.46	5.29	5.32	106,400
09 Mar 18	5.31000 -0.01	5.35	5.24	5.28	78,400
08 Mar 18	5.32000 +0.05	5.33	5.22	5.24	64,500
07 Mar 18	5.27000 +0.17	5.28	5.07	5.07	63,600
06 Mar 18	5.10000 +0.08	5.12	5.01	5.02	63,100
05 Mar 18	5.02000 -0.01	5.07	4.99	5.00	69,200
02 Mar 18	5.03000 -0.01	5.05	5.00	5.00	56,000
01 Mar 18	5.04000 -0.01	5.05	4.97	5.05	80,300
28 Feb 18	5.05000 +0.01	5.05	4.95	5.05	45,700
27 Feb 18	5.04000 +0.04	5.07	4.99	5.03	119,700
26 Feb 18	5.00000 +0.19	5.06	4.93	5.05	360,300
23 Feb 18	4.81000 -0.21	5.02	4.80	4.95	172,100
22 Feb 18	5.02000 -0.01	5.09	4.99	5.05	26,900
21 Feb 18	5.03000 +0.01	5.16	5.01	5.16	31,800
20 Feb 18	5.02000 -0.09	5.07	5.00	5.07	37,200
16 Feb 18	5.11000 +0.09	5.20	5.02	5.04	31,400
15 Feb 18	5.02000 +0.03	5.04	5.00	5.01	44,100
14 Feb 18	4.99000 -0.01	5.04	4.92	5.00	77,300
13 Feb 18	5.00000 -0.09	5.09	4.99	5.09	78,100
12 Feb 18	5.09000 +0.08	5.15	4.98	5.11	53,900
09 Feb 18	5.01000 -0.01	5.04	4.96	4.99	136,100
08 Feb 18	5.02000 +0.04	5.03	4.94	4.98	91,500
07 Feb 18	4.98000 +0.11	4.98	4.77	4.77	51,400
06 Feb 18	4.87000 -0.08	5.00	4.71	5.00	81,800
05 Feb 18	4.95000 -0.07	5.09	4.95	5.09	149,400
02 Feb 18	5.02000 -0.06	5.09	4.98	5.09	125,700
01 Feb 18	5.08000 -0.02	5.10	5.01	5.10	217,400
31 Jan 18	5.10000 +0.04	5.12	5.05	5.09	39,000
30 Jan 18	5.06000 -0.04	5.20	5.05	5.20	181,800
29 Jan 18	5.10000 -0.02	5.27	5.10	5.16	29,200
26 Jan 18	5.12000 +0.03	5.14	5.08	5.14	17,400
25 Jan 18	5.09000 -0.07	5.21	5.06	5.21	35,000
24 Jan 18	5.16000 +0.13	5.18	5.04	5.04	32,700
23 Jan 18	5.03000 +0.01	5.23	5.00	5.23	48,600
22 Jan 18	5.02000 +0.07	5.27	4.95	5.27	32,600
19 Jan 18	4.95000 -0.01	5.03	4.89	5.03	76,800
18 Jan 18	4.96000 -0.12	5.12	4.81	5.12	141,300
17 Jan 18	5.08000 -0.10	5.26	5.02	5.26	327,800
16 Jan 18	5.18000 +0.03	5.23	5.10	5.15	142,100
15 Jan 18	5.15000 +0.09	5.15	5.10	5.10	92,700
12 Jan 18	5.06000 -0.10	5.19	5.05	5.16	135,500
11 Jan 18	5.16000 +0.01	5.21	5.12	5.20	90,000
10 Jan 18	5.15000 +0.07	5.16	5.07	5.13	168,300
09 Jan 18	5.08000 -0.15	5.27	5.02	5.27	166,900
08 Jan 18	5.23000 +0.03	5.26	5.09	5.26	203,400
05 Jan 18	5.20000 -0.10	5.32	5.09	5.22	265,900
04 Jan 18	5.30000 +0.75	5.44	4.55	4.55	309,400
03 Jan 18	4.55000 -0.01	4.58	4.51	4.58	120,900
02 Jan 18	4.56000 +0.03	4.59	4.52	4.52	110,700
29 Dec 17	4.53000 +0.03	4.55	4.47	4.55	16,800
28 Dec 17	4.50000 +0.00	4.53	4.47	4.53	230,500
27 Dec 17	4.50000 +0.05	4.51	4.39	4.45	66,400
22 Dec 17	4.45000 -0.04	4.55	4.45	4.55	96,300
21 Dec 17	4.49000 +0.10	4.57	4.38	4.39	50,200
20 Dec 17	4.39000 +0.07	4.50	4.35	4.50	79,000
19 Dec 17	4.32000 +0.07	4.41	4.25	4.25	53,100
18 Dec 17	4.25000 +0.04	4.39	4.24	4.39	55,000
15 Dec 17	4.21000 +0.11	4.24	4.10	4.14	90,900
14 Dec 17	4.10000 -0.03	4.17	4.08	4.15	112,000
13 Dec 17	4.13000 +0.02	4.15	4.07	4.10	60,000
12 Dec 17	4.11000 -0.01	4.14	4.08	4.10	146,000
11 Dec 17	4.12000 -0.06	4.19	4.09	4.18	145,800
08 Dec 17	4.18000 +0.05	4.19	4.09	4.18	59,800
07 Dec 17	4.13000 -0.03	4.19	4.12	4.13	154,600
06 Dec 17	4.16000 +0.00	4.17	4.07	4.17	107,000
05 Dec 17	4.16000 -0.04	4.17	4.09	4.10	145,500
04 Dec 17	4.20000 -0.24	4.35	4.17	4.35	96,200
01 Dec 17	4.44000 -0.17	4.70	4.36	4.69	150,100
30 Nov 17	4.61000 -0.11	4.74	4.57	4.74	67,300
29 Nov 17	4.72000 +0.04	4.77	4.68	4.77	43,500
28 Nov 17	4.68000 -0.14	4.84	4.68	4.84	19,300
27 Nov 17	4.82000 -0.05	4.90	4.82	4.90	12,500
24 Nov 17	4.87000 -0.04	5.05	4.87	5.05	19,500
23 Nov 17	4.91000 -0.01	5.00	4.90	4.95	17,400
22 Nov 17	4.92000 +0.24	4.92	4.70	4.70	52,200
21 Nov 17	4.68000 -0.10	4.92	4.66	4.92	34,400
20 Nov 17	4.78000 -0.07	4.85	4.75	4.85	26,100
17 Nov 17	4.85000 +0.09	4.90	4.80	4.80	18,000
16 Nov 17	4.76000 +0.03	4.82	4.73	4.78	27,900
15 Nov 17	4.73000 -0.12	4.91	4.72	4.91	34,000
14 Nov 17	4.85000 +0.04	4.88	4.80	4.81	28,800
13 Nov 17	4.81000 -0.12	5.02	4.81	5.02	189,500
10 Nov 17	4.93000 +0.05	5.26	4.90	4.95	169,800
09 Nov 17	4.88000 +0.06	4.99	4.86	4.91	9,800
08 Nov 17	4.82000 -0.19	4.92	4.78	4.90	21,000
07 Nov 17	5.01000 -0.02	5.10	4.99	5.05	29,100
06 Nov 17	5.03000 +0.09	5.07	4.99	5.00	44,200
03 Nov 17	4.94000 -0.02	5.08	4.90	4.97	20,400
02 Nov 17	4.96000 +0.01	5.15	4.95	5.15	29,600
01 Nov 17	4.95000 +0.01	5.17	4.94	5.17	8,600
31 Oct 17	4.94000 +0.08	5.01	4.86	4.86	31,800
30 Oct 17	4.86000 +0.01	4.87	4.77	4.82	24,700
27 Oct 17	4.85000 +0.02	4.86	4.78	4.80	17,500
26 Oct 17	4.83000 -0.12	4.96	4.79	4.95	34,400
25 Oct 17	4.95000 -0.10	5.07	4.90	4.98	30,100
24 Oct 17	5.05000 -0.15	5.23	5.00	5.23	15,600
23 Oct 17	5.20000 +0.00	5.20	5.10	5.15	63,500
20 Oct 17	5.20000 -0.04	5.20	5.06	5.16	27,700
19 Oct 17	5.24000 +0.00	5.28	5.13	5.28	31,700
18 Oct 17	5.24000 -0.08	5.42	5.20	5.34	29,600
17 Oct 17	5.32000 -0.04	5.32	5.26	5.26	2,600
16 Oct 17	5.36000 +0.13	5.37	5.26	5.26	26,700
13 Oct 17	5.23000 +0.00	5.29	5.23	5.28	9,600
12 Oct 17	5.23000 -0.09	5.45	5.23	5.45	22,600
11 Oct 17	5.32000 -0.01	5.38	5.25	5.32	11,000
10 Oct 17	5.33000 -0.03	5.56	5.24	5.56	25,900
06 Oct 17	5.36000 +0.27	5.55	5.10	5.11	75,600
05 Oct 17	5.09000 -0.01	5.14	5.05	5.05	12,300
04 Oct 17	5.10000 +0.02	5.20	5.06	5.08	65,400
03 Oct 17	5.08000 -0.08	5.15	5.08	5.13	50,100
02 Oct 17	5.16000 +0.07	5.22	5.12	5.14	27,700
29 Sep 17	5.09000 -0.08	5.19	5.09	5.15	13,800
28 Sep 17	5.17000 +0.04	5.26	5.06	5.06	34,300
27 Sep 17	5.13000 -0.01	5.13	4.97	5.13	32,200
26 Sep 17	5.14000 -0.09	5.23	5.13	5.23	12,000
25 Sep 17	5.23000 -0.10	5.26	5.20	5.22	27,200
22 Sep 17	5.33000 +0.23	5.57	5.13	5.15	97,500
21 Sep 17	5.10000 +0.01	5.26	5.08	5.09	26,700
20 Sep 17	5.09000 -0.15	5.29	4.95	5.27	100,500
19 Sep 17	5.24000 +0.29	5.33	5.22	5.26	90,600
18 Sep 17	4.95000 -0.07	5.02	4.89	5.02	25,500
15 Sep 17	5.02000 -0.11	5.13	5.02	5.10	46,700
14 Sep 17	5.13000 +0.03	5.15	5.09	5.10	45,200
13 Sep 17	5.10000 +0.00	5.15	5.08	5.15	26,500
12 Sep 17	5.10000 +0.00	5.17	5.09	5.12	27,400
11 Sep 17	5.10000 -0.08	5.23	5.09	5.16	297,200
08 Sep 17	5.18000 +0.01	5.18	5.06	5.15	38,900
07 Sep 17	5.17000 +0.02	5.22	5.15	5.15	25,000
06 Sep 17	5.15000 -0.16	5.35	5.07	5.26	84,500
05 Sep 17	5.31000 +0.07	5.36	5.21	5.28	104,800
01 Sep 17	5.24000 -0.02	5.25	5.20	5.20	12,100
31 Aug 17	5.26000 +0.00	5.26	5.20	5.20	19,700
30 Aug 17	5.26000 +0.01	5.31	5.26	5.28	14,800
29 Aug 17	5.25000 -0.07	5.42	5.25	5.42	58,800
28 Aug 17	5.32000 +0.17	5.35	5.21	5.21	20,400
25 Aug 17	5.15000 +0.00	5.27	5.14	5.19	12,100
24 Aug 17	5.15000 -0.02	5.27	5.11	5.27	36,700
23 Aug 17	5.17000 +0.05	5.18	5.13	5.14	12,900
22 Aug 17	5.12000 -0.16	5.24	5.11	5.24	19,900
21 Aug 17	5.28000 +0.00	5.35	5.27	5.31	23,000
18 Aug 17	5.28000 +0.18	5.30	5.20	5.22	66,600
17 Aug 17	5.10000 +0.10	5.18	5.05	5.08	25,300
16 Aug 17	5.00000 -0.01	5.05	4.93	5.03	32,900
15 Aug 17	5.01000 -0.07	5.06	4.98	5.01	74,900
14 Aug 17	5.08000 -0.10	5.10	5.00	5.07	27,600
11 Aug 17	5.18000 +0.16	5.23	5.09	5.09	100,100
10 Aug 17	5.02000 +0.38	5.06	4.79	4.80	189,200
09 Aug 17	4.64000 +0.03	4.69	4.63	4.67	76,500
08 Aug 17	4.61000 -0.03	4.66	4.60	4.64	159,200
04 Aug 17	4.64000 -0.03	4.77	4.62	4.70	74,000
03 Aug 17	4.67000 -0.14	4.87	4.64	4.83	68,900
02 Aug 17	4.81000 +0.00	4.89	4.79	4.79	20,900
01 Aug 17	4.81000 +0.20	4.82	4.68	4.69	46,500
31 Jul 17	4.61000 -0.11	4.79	4.60	4.71	55,900
28 Jul 17	4.72000 +0.11	4.76	4.61	4.61	43,500
27 Jul 17	4.61000 -0.04	4.73	4.59	4.69	54,000
26 Jul 17	4.65000 -0.03	4.73	4.62	4.70	91,900
25 Jul 17	4.68000 -0.09	4.80	4.67	4.80	56,700
24 Jul 17	4.77000 -0.12	4.90	4.76	4.87	46,100
21 Jul 17	4.89000 +0.02	4.93	4.85	4.93	20,600
20 Jul 17	4.87000 -0.09	4.98	4.86	4.98	70,200
19 Jul 17	4.96000 -0.01	5.00	4.94	5.00	18,200
18 Jul 17	4.97000 +0.02	5.05	4.95	5.05	109,000
17 Jul 17	4.95000 -0.01	5.04	4.95	5.04	121,300
14 Jul 17	4.96000 -0.01	5.07	4.95	5.01	126,900
13 Jul 17	4.97000 -0.15	5.17	4.89	5.17	64,600
12 Jul 17	5.12000 +0.01	5.20	5.10	5.12	17,200
11 Jul 17	5.11000 -0.02	5.30	5.10	5.18	38,100
10 Jul 17	5.13000 -0.14	5.27	5.13	5.24	44,700
07 Jul 17	5.27000 -0.02	5.36	5.22	5.36	24,000
06 Jul 17	5.29000 -0.06	5.46	5.29	5.42	21,100
05 Jul 17	5.35000 -0.06	5.45	5.28	5.41	24,600
04 Jul 17	5.41000 -0.09	5.48	5.36	5.48	23,000
30 Jun 17	5.50000 -0.04	5.66	5.44	5.58	77,800
29 Jun 17	5.54000 -0.05	5.64	5.51	5.61	15,700
28 Jun 17	5.59000 -0.07	5.80	5.59	5.75	26,300
27 Jun 17	5.66000 +0.04	5.74	5.61	5.68	22,400
26 Jun 17	5.62000 -0.20	5.72	5.60	5.70	50,300
23 Jun 17	5.82000 +0.05	5.85	5.74	5.83	29,700
22 Jun 17	5.77000 +0.07	5.84	5.70	5.77	22,700
21 Jun 17	5.70000 +0.14	5.76	5.62	5.62	37,800
20 Jun 17	5.56000 -0.01	5.65	5.56	5.63	16,300
19 Jun 17	5.57000 -0.08	5.64	5.53	5.58	52,300
16 Jun 17	5.65000 -0.05	5.74	5.53	5.74	40,400
15 Jun 17	5.70000 -0.10	5.97	5.66	5.94	51,500
14 Jun 17	5.80000 -0.23	6.04	5.76	6.04	21,800
13 Jun 17	6.03000 -0.06	6.08	5.97	5.97	18,900
12 Jun 17	6.09000 +0.05	6.13	6.03	6.05	29,600
09 Jun 17	6.04000 -0.06	6.08	6.01	6.07	5,900
08 Jun 17	6.10000 +0.02	6.11	5.94	6.10	12,300
07 Jun 17	6.08000 -0.08	6.16	6.03	6.14	36,900
06 Jun 17	6.16000 +0.10	6.20	6.11	6.14	82,700
05 Jun 17	6.06000 -0.03	6.12	6.06	6.10	18,500
02 Jun 17	6.09000 +0.00	6.15	6.00	6.13	67,000
01 Jun 17	6.09000 -0.05	6.14	6.06	6.11	43,000
31 May 17	6.14000 -0.03	6.18	6.11	6.15	966,200
30 May 17	6.17000 -0.06	6.35	6.16	6.25	53,500
29 May 17	6.23000 +0.03	6.32	6.19	6.19	12,000
26 May 17	6.20000 +0.01	6.24	6.17	6.19	33,100
25 May 17	6.19000 +0.00	6.20	6.15	6.18	30,000
24 May 17	6.19000 -0.01	6.25	6.08	6.19	114,100
23 May 17	6.20000 +0.15	6.23	6.08	6.09	42,300
19 May 17	6.05000 -0.20	6.50	6.05	6.18	330,700
18 May 17	6.25000 +0.00	6.26	6.17	6.21	26,000
17 May 17	6.25000 -0.04	6.34	6.11	6.30	65,100
16 May 17	6.29000 +0.21	6.37	6.04	6.08	52,600
15 May 17	6.08000 +0.01	6.10	6.01	6.02	24,300
12 May 17	6.07000 +0.10	6.07	5.95	5.98	19,800
11 May 17	5.97000 +0.12	6.00	5.85	5.90	18,000
10 May 17	5.85000 -0.03	5.90	5.82	5.84	22,100
09 May 17	5.88000 +0.05	5.88	5.80	5.80	18,100
08 May 17	5.83000 +0.01	5.85	5.82	5.83	11,400
05 May 17	5.82000 +0.00	5.85	5.82	5.85	9,400
04 May 17	5.82000 -0.13	5.85	5.79	5.85	31,800
03 May 17	5.95000 -0.03	6.05	5.91	5.92	16,000
02 May 17	5.98000 +0.00	6.00	5.92	5.93	14,200
01 May 17	5.98000 +0.08	6.11	5.93	5.94	8,300
28 Apr 17	5.90000 -0.07	6.20	5.90	5.95	24,000
27 Apr 17	5.97000 +0.04	6.06	5.88	5.97	27,000
26 Apr 17	5.93000 +0.09	6.05	5.80	5.83	27,900
25 Apr 17	5.84000 -0.07	5.91	5.79	5.85	30,200
24 Apr 17	5.91000 +0.07	5.93	5.82	5.84	22,500
21 Apr 17	5.84000 -0.01	5.90	5.82	5.82	15,500
20 Apr 17	5.85000 -0.06	5.92	5.80	5.90	36,100
19 Apr 17	5.91000 -0.09	6.03	5.90	6.03	27,200
18 Apr 17	6.00000 -0.01	6.06	5.95	6.00	15,900
17 Apr 17	6.01000 -0.02	6.10	6.01	6.10	16,900
13 Apr 17	6.03000 -0.02	6.09	5.98	6.07	23,000
12 Apr 17	6.05000 -0.05	6.10	6.00	6.10	15,100
11 Apr 17	6.10000 +0.10	6.12	5.96	5.96	46,400
10 Apr 17	6.00000 +0.00	6.07	5.94	5.97	25,500
07 Apr 17	6.00000 +0.05	6.23	5.90	6.04	59,800
06 Apr 17	5.95000 +0.00	5.98	5.94	5.98	8,300
05 Apr 17	5.95000 -0.04	6.01	5.94	6.00	15,300
04 Apr 17	5.99000 +0.00	6.00	5.97	6.00	23,500
03 Apr 17	5.99000 -0.10	6.11	5.96	6.09	38,200
31 Mar 17	6.09000 -0.03	6.12	6.07	6.11	21,600
30 Mar 17	6.12000 -0.11	6.17	6.10	6.17	26,900
29 Mar 17	6.23000 +0.02	6.28	6.14	6.18	37,500
28 Mar 17	6.21000 -0.15	6.32	6.13	6.32	75,800
27 Mar 17	6.36000 +0.11	6.36	6.25	6.30	39,800
24 Mar 17	6.25000 +0.04	6.31	6.16	6.20	46,600
23 Mar 17	6.21000 -0.08	6.33	6.16	6.29	40,700
22 Mar 17	6.29000 -0.06	6.34	6.11	6.34	45,300
21 Mar 17	6.35000 +0.18	6.37	6.07	6.14	101,100
20 Mar 17	6.17000 -0.13	6.34	6.13	6.27	50,200
17 Mar 17	6.30000 +0.36	6.34	5.96	5.99	97,800
16 Mar 17	5.94000 +0.08	6.07	5.86	5.99	161,600
15 Mar 17	5.86000 +0.21	5.87	5.65	5.67	28,000
14 Mar 17	5.65000 -0.05	5.76	5.65	5.73	51,800
13 Mar 17	5.70000 +0.09	5.74	5.66	5.72	75,000
10 Mar 17	5.61000 +0.03	5.68	5.57	5.65	100,700
09 Mar 17	5.58000 +0.24	5.74	5.46	5.46	197,000
08 Mar 17	5.34000 -0.29	5.57	5.28	5.57	67,500
07 Mar 17	5.63000 +0.13	5.67	5.45	5.49	97,500
06 Mar 17	5.50000 -0.02	5.66	5.45	5.54	42,100
03 Mar 17	5.52000 +0.18	5.53	5.36	5.36	64,000
02 Mar 17	5.34000 -0.11	5.46	5.31	5.46	17,000
01 Mar 17	5.45000 -0.01	5.49	5.39	5.41	14,200
28 Feb 17	5.46000 +0.31	5.49	5.21	5.33	89,100
27 Feb 17	5.15000 -0.28	5.46	5.11	5.45	65,200
24 Feb 17	5.43000 -0.07	5.62	5.38	5.50	52,900
23 Feb 17	5.50000 -0.05	5.56	5.35	5.54	147,200
22 Feb 17	5.55000 -0.12	5.68	5.51	5.68	121,000
21 Feb 17	5.67000 -0.06	5.74	5.66	5.73	328,400
17 Feb 17	5.73000 -0.20	5.91	5.70	5.91	21,100
16 Feb 17	5.93000 -0.02	5.96	5.82	5.91	14,900
15 Feb 17	5.95000 +0.00	6.00	5.77	5.85	43,300
14 Feb 17	5.95000 +0.10	5.95	5.81	5.90	54,100
13 Feb 17	5.85000 +0.03	5.86	5.80	5.80	23,100
10 Feb 17	5.82000 -0.04	5.90	5.75	5.83	67,100
09 Feb 17	5.86000 -0.01	5.88	5.79	5.82	40,000
08 Feb 17	5.87000 +0.06	5.87	5.66	5.77	63,100
07 Feb 17	5.81000 -0.03	5.83	5.74	5.76	34,100
06 Feb 17	5.84000 +0.17	5.86	5.70	5.75	21,400
03 Feb 17	5.67000 +0.07	5.79	5.64	5.66	33,300
02 Feb 17	5.60000 -0.06	5.80	5.60	5.71	50,100
01 Feb 17	5.66000 -0.01	5.90	5.63	5.80	17,700
31 Jan 17	5.67000 +0.12	5.68	5.56	5.64	7,000
30 Jan 17	5.55000 +0.02	5.65	5.55	5.58	14,900
27 Jan 17	5.53000 +0.01	5.56	5.46	5.55	19,900
26 Jan 17	5.52000 -0.12	5.64	5.50	5.64	13,200
25 Jan 17	5.64000 -0.05	5.76	5.62	5.70	50,800
24 Jan 17	5.69000 +0.02	5.70	5.62	5.65	505,000
23 Jan 17	5.67000 -0.02	5.70	5.60	5.70	10,700
20 Jan 17	5.69000 +0.05	5.70	5.65	5.66	13,700
19 Jan 17	5.64000 -0.03	5.67	5.60	5.60	54,100
18 Jan 17	5.67000 -0.02	5.70	5.61	5.66	40,800
17 Jan 17	5.69000 +0.08	5.76	5.58	5.58	41,400
16 Jan 17	5.61000 +0.01	5.68	5.61	5.65	21,700
13 Jan 17	5.60000 -0.02	5.66	5.53	5.66	44,600
12 Jan 17	5.62000 +0.02	5.84	5.60	5.61	58,000
11 Jan 17	5.60000 +0.17	5.62	5.46	5.50	224,800
10 Jan 17	5.43000 +0.03	5.50	5.41	5.47	73,400
09 Jan 17	5.40000 -0.02	5.59	5.40	5.50	157,700
06 Jan 17	5.42000 -0.08	5.53	5.41	5.52	127,600
05 Jan 17	5.50000 +0.02	5.58	5.38	5.55	236,700
04 Jan 17	5.48000 +0.17	5.48	5.24	5.37	33,100
03 Jan 17	5.31000 +0.05	5.32	5.22	5.23	13,500
30 Dec 16	5.26000 -0.01	5.35	5.22	5.35	26,300
29 Dec 16	5.27000 -0.04	5.34	5.22	5.31	43,800
28 Dec 16	5.31000 +0.11	5.32	5.20	5.32	36,300
23 Dec 16	5.20000 +0.01	5.27	5.15	5.27	15,900
22 Dec 16	5.19000 -0.01	5.29	5.13	5.13	55,500
21 Dec 16	5.20000 +0.06	5.25	5.11	5.13	28,100
20 Dec 16	5.14000 +0.13	5.16	5.00	5.00	69,300
19 Dec 16	5.01000 -0.09	5.13	5.00	5.11	67,800
16 Dec 16	5.10000 -0.09	5.19	5.08	5.08	25,100
15 Dec 16	5.19000 +0.19	5.26	5.00	5.00	57,600
14 Dec 16	5.00000 -0.12	5.20	5.00	5.20	71,500
13 Dec 16	5.12000 +0.01	5.20	5.11	5.11	43,000
12 Dec 16	5.11000 +0.02	5.36	5.10	5.20	76,600
09 Dec 16	5.09000 -0.05	5.23	5.08	5.17	78,300
08 Dec 16	5.14000 -0.11	5.28	5.14	5.27	22,300
07 Dec 16	5.25000 -0.14	5.45	5.25	5.45	8,100
06 Dec 16	5.39000 +0.02	5.41	5.34	5.36	28,600
05 Dec 16	5.37000 +0.12	5.38	5.18	5.20	52,100
02 Dec 16	5.25000 +0.15	5.33	5.13	5.16	90,900
01 Dec 16	5.10000 -0.10	5.20	4.94	5.20	87,400
30 Nov 16	5.20000 +0.07	5.22	5.11	5.17	202,600
29 Nov 16	5.13000 -0.07	5.20	5.13	5.20	70,500
28 Nov 16	5.20000 +0.00	5.22	5.09	5.11	52,100
25 Nov 16	5.20000 +0.07	5.32	5.19	5.22	164,400
24 Nov 16	5.13000 -0.06	5.31	5.11	5.22	64,200
23 Nov 16	5.19000 -0.15	5.41	5.17	5.41	201,600
22 Nov 16	5.34000 -0.02	5.41	5.33	5.41	116,300
21 Nov 16	5.36000 -0.11	5.48	5.30	5.46	81,300
18 Nov 16	5.47000 -0.05	5.53	5.33	5.50	207,700
17 Nov 16	5.52000 -0.08	5.64	5.49	5.63	56,600
16 Nov 16	5.60000 -0.11	5.71	5.57	5.71	49,900
15 Nov 16	5.71000 -0.01	5.84	5.67	5.71	146,400
14 Nov 16	5.72000 +0.26	5.85	5.23	5.43	165,700
11 Nov 16	5.46000 -0.24	5.78	5.42	5.74	91,300
10 Nov 16	5.70000 -0.32	6.03	5.63	6.02	153,400
09 Nov 16	6.02000 +0.06	6.25	6.02	6.20	117,500
08 Nov 16	5.96000 +0.04	5.99	5.90	5.95	32,100
07 Nov 16	5.92000 -0.05	6.05	5.92	6.00	10,700
04 Nov 16	5.97000 -0.03	6.12	5.93	6.12	25,900
03 Nov 16	6.00000 -0.06	6.09	5.98	6.08	37,300
02 Nov 16	6.06000 -0.11	6.23	6.02	6.10	107,400
01 Nov 16	6.17000 +0.01	6.22	6.16	6.20	112,000
31 Oct 16	6.16000 -0.01	6.18	6.14	6.17	25,600
28 Oct 16	6.17000 +0.01	6.20	6.09	6.10	64,000
27 Oct 16	6.16000 +0.02	6.18	6.08	6.11	38,300
26 Oct 16	6.14000 -0.05	6.20	6.14	6.18	99,000
25 Oct 16	6.19000 +0.03	6.29	6.15	6.18	92,700
24 Oct 16	6.16000 +0.06	6.19	6.06	6.08	154,600
21 Oct 16	6.10000 +0.32	6.14	5.84	5.89	256,000
20 Oct 16	5.78000 -0.07	5.82	5.74	5.79	56,800
19 Oct 16	5.85000 +0.01	5.91	5.80	5.82	65,700
18 Oct 16	5.84000 +0.07	5.86	5.74	5.77	185,600
17 Oct 16	5.77000 +0.11	5.79	5.63	5.63	25,600
14 Oct 16	5.66000 +0.02	5.68	5.62	5.67	50,300
13 Oct 16	5.64000 +0.09	5.71	5.54	5.59	69,700
12 Oct 16	5.55000 +0.10	5.72	5.41	5.44	85,000
11 Oct 16	5.45000 +0.00	5.55	5.42	5.42	132,200
07 Oct 16	5.45000 +0.07	5.47	5.40	5.47	53,400
06 Oct 16	5.38000 -0.04	5.45	5.35	5.43	33,800
05 Oct 16	5.42000 -0.06	5.49	5.36	5.45	118,100
04 Oct 16	5.48000 -0.15	5.62	5.45	5.60	66,300
03 Oct 16	5.63000 -0.02	5.70	5.61	5.61	32,900
30 Sep 16	5.65000 -0.07	5.76	5.65	5.70	20,400
29 Sep 16	5.72000 +0.09	5.75	5.70	5.70	34,300
28 Sep 16	5.63000 -0.01	5.71	5.61	5.63	55,900
27 Sep 16	5.64000 -0.09	5.70	5.61	5.63	63,800
26 Sep 16	5.73000 -0.02	5.79	5.69	5.78	26,600
23 Sep 16	5.75000 -0.08	5.80	5.71	5.80	53,900
22 Sep 16	5.83000 -0.07	5.95	5.82	5.90	19,500
21 Sep 16	5.90000 +0.32	5.92	5.59	5.60	135,800
20 Sep 16	5.58000 +0.08	5.60	5.50	5.55	177,400
19 Sep 16	5.50000 -0.09	5.66	5.48	5.62	40,000
16 Sep 16	5.59000 -0.01	5.71	5.52	5.71	58,600
15 Sep 16	5.60000 -0.01	5.63	5.52	5.60	94,100
14 Sep 16	5.61000 -0.02	5.75	5.59	5.75	23,800
13 Sep 16	5.63000 -0.12	5.79	5.60	5.74	24,500
12 Sep 16	5.75000 +0.00	5.80	5.71	5.80	46,400
09 Sep 16	5.75000 -0.05	5.87	5.70	5.87	43,300
08 Sep 16	5.80000 -0.07	5.98	5.80	5.98	47,300
07 Sep 16	5.87000 -0.17	6.09	5.81	5.98	34,400
06 Sep 16	6.04000 -0.06	6.10	5.98	6.06	54,100
02 Sep 16	6.10000 +0.01	6.10	5.94	6.10	47,800
01 Sep 16	6.09000 -0.03	6.18	6.04	6.15	50,200
31 Aug 16	6.12000 +0.17	6.16	5.98	6.10	130,500
30 Aug 16	5.95000 -0.09	6.09	5.86	6.04	124,900
29 Aug 16	6.04000 +0.29	6.05	5.94	5.96	94,600
26 Aug 16	5.75000 -0.25	6.05	5.75	6.00	39,400
25 Aug 16	6.00000 +0.15	6.00	5.87	5.89	79,400
24 Aug 16	5.85000 -0.01	6.18	5.75	6.10	327,800
23 Aug 16	5.86000 +0.08	6.00	5.84	5.90	76,900
22 Aug 16	5.78000 -0.32	5.95	5.68	5.91	46,300
19 Aug 16	6.10000 -0.14	6.28	6.08	6.28	42,700
18 Aug 16	6.24000 -0.01	6.35	6.21	6.30	46,500
17 Aug 16	6.25000 -0.06	6.50	6.10	6.50	170,800
16 Aug 16	6.31000 +0.10	6.62	6.25	6.28	151,700
15 Aug 16	6.21000 -0.06	6.36	6.20	6.30	103,200
12 Aug 16	6.27000 +0.27	6.30	6.09	6.10	131,800
11 Aug 16	6.00000 +0.27	6.04	5.81	5.81	112,000
10 Aug 16	5.73000 +0.20	5.82	5.62	5.62	147,900
09 Aug 16	5.53000 +0.04	5.56	5.45	5.51	69,400
08 Aug 16	5.49000 -0.12	5.71	5.47	5.55	57,900
05 Aug 16	5.61000 +0.02	5.74	5.58	5.68	75,800
04 Aug 16	5.59000 -0.06	5.68	5.58	5.65	38,100
03 Aug 16	5.65000 -0.14	5.79	5.61	5.79	40,400
02 Aug 16	5.79000 +0.18	5.82	5.68	5.68	97,500
29 Jul 16	5.61000 -0.03	5.63	5.53	5.57	73,900
28 Jul 16	5.64000 +0.14	5.64	5.41	5.50	81,800
27 Jul 16	5.50000 +0.06	5.50	5.38	5.49	195,400
26 Jul 16	5.44000 -0.04	5.50	5.39	5.49	74,900
25 Jul 16	5.48000 -0.06	5.57	5.42	5.55	116,000
22 Jul 16	5.54000 +0.11	5.57	5.38	5.40	59,100
21 Jul 16	5.43000 +0.08	5.45	5.34	5.35	162,100
20 Jul 16	5.35000 -0.12	5.48	5.28	5.48	229,600
19 Jul 16	5.47000 -0.10	5.59	5.46	5.59	129,800
18 Jul 16	5.57000 +0.04	5.60	5.53	5.56	115,000
15 Jul 16	5.53000 -0.04	5.63	5.50	5.57	126,400
14 Jul 16	5.57000 -0.20	5.74	5.55	5.70	275,400
13 Jul 16	5.77000 +0.14	5.82	5.67	5.67	102,300
12 Jul 16	5.63000 -0.31	5.98	5.60	5.98	182,300
11 Jul 16	5.94000 -0.02	6.00	5.92	5.99	100,600
08 Jul 16	5.96000 +0.14	6.00	5.85	5.88	105,600
07 Jul 16	5.82000 +0.05	5.97	5.82	5.95	351,800
06 Jul 16	5.77000 +0.08	5.86	5.73	5.84	97,700
05 Jul 16	5.69000 +0.03	5.77	5.67	5.71	228,900
04 Jul 16	5.66000 +0.13	5.74	5.55	5.65	271,700
30 Jun 16	5.53000 +0.06	5.54	5.46	5.46	234,700
29 Jun 16	5.47000 +0.00	5.55	5.42	5.50	603,700
28 Jun 16	5.47000 -0.32	5.50	5.25	5.43	818,400
27 Jun 16	5.79000 +0.09	5.99	5.67	5.75	121,500
24 Jun 16	5.70000 -0.19	6.25	5.70	6.25	142,300
23 Jun 16	5.89000 +0.13	5.97	5.80	5.83	27,600
22 Jun 16	5.76000 -0.02	5.90	5.70	5.74	47,700
21 Jun 16	5.78000 +0.14	5.79	5.57	5.60	130,600
20 Jun 16	5.64000 +0.02	5.65	5.47	5.55	84,600
17 Jun 16	5.62000 +0.01	5.70	5.57	5.65	38,600
16 Jun 16	5.61000 -0.03	5.95	5.58	5.95	110,800
15 Jun 16	5.64000 -0.11	5.72	5.56	5.70	83,700
14 Jun 16	5.75000 +0.01	5.75	5.65	5.74	78,500
13 Jun 16	5.74000 +0.12	5.80	5.65	5.75	24,500
10 Jun 16	5.62000 +0.00	5.63	5.55	5.60	103,300
09 Jun 16	5.62000 -0.08	5.82	5.55	5.73	83,600
08 Jun 16	5.70000 -0.14	5.95	5.70	5.95	105,900
07 Jun 16	5.84000 -0.40	6.19	5.84	6.19	379,100
06 Jun 16	6.24000 +0.14	6.25	6.10	6.12	111,300
03 Jun 16	6.10000 +0.11	6.28	6.00	6.15	160,000
02 Jun 16	5.99000 -0.13	6.12	5.99	6.10	47,400
01 Jun 16	6.12000 +0.27	6.16	5.88	5.89	85,000
31 May 16	5.85000 +0.09	5.89	5.54	5.70	80,900
30 May 16	5.76000 +0.04	5.85	5.68	5.70	11,600
27 May 16	5.72000 +0.05	5.80	5.68	5.72	38,100
26 May 16	5.67000 +0.17	5.72	5.54	5.54	12,300
25 May 16	5.50000 -0.16	5.68	5.50	5.68	42,900
24 May 16	5.66000 -0.12	5.79	5.65	5.79	35,400
20 May 16	5.78000 +0.20	5.80	5.64	5.64	31,100
19 May 16	5.58000 +0.05	5.64	5.43	5.50	77,100
18 May 16	5.53000 -0.29	5.95	5.48	5.84	91,700
17 May 16	5.82000 +0.09	5.94	5.72	5.75	89,500
16 May 16	5.73000 -0.01	5.84	5.66	5.84	19,600
13 May 16	5.74000 +0.07	5.95	5.63	5.75	73,500
12 May 16	5.67000 -0.15	5.85	5.64	5.85	51,600
11 May 16	5.82000 +0.16	5.84	5.64	5.77	40,900
10 May 16	5.66000 +0.16	5.70	5.42	5.50	30,800
09 May 16	5.50000 -0.33	5.70	5.48	5.70	62,000
06 May 16	5.83000 +0.21	5.87	5.63	5.63	135,800
05 May 16	5.62000 +0.20	5.65	5.44	5.48	19,300
04 May 16	5.42000 -0.18	5.69	5.42	5.60	30,000
03 May 16	5.60000 -0.20	5.80	5.50	5.74	63,300
02 May 16	5.80000 -0.04	6.05	5.74	6.04	168,400
29 Apr 16	5.84000 -0.02	5.88	5.72	5.76	280,300
28 Apr 16	5.86000 +0.14	5.93	5.62	5.62	245,900
27 Apr 16	5.72000 +0.32	5.84	5.47	5.51	72,000
26 Apr 16	5.40000 -0.17	5.55	5.40	5.54	40,600
25 Apr 16	5.57000 -0.28	5.82	5.53	5.82	80,800
22 Apr 16	5.85000 +0.20	5.85	5.54	5.85	99,200
21 Apr 16	5.65000 +0.25	5.65	5.52	5.57	31,200
20 Apr 16	5.40000 -0.25	5.73	5.40	5.63	79,300
19 Apr 16	5.65000 -0.05	5.75	5.51	5.74	71,800
18 Apr 16	5.70000 -0.02	5.85	5.50	5.85	95,700
15 Apr 16	5.72000 +0.13	5.77	5.50	5.70	49,700
14 Apr 16	5.59000 +0.03	5.69	5.30	5.58	59,200
13 Apr 16	5.56000 -0.11	5.65	5.54	5.65	67,100
12 Apr 16	5.67000 -0.02	5.73	5.61	5.73	105,000
11 Apr 16	5.69000 -0.14	5.87	5.59	5.84	297,900
08 Apr 16	5.83000 +0.74	6.51	4.97	5.14	167,500
07 Apr 16	5.09000 +0.66	5.17	4.66	4.80	140,000
06 Apr 16	4.43000 -0.17	4.59	4.40	4.55	6,600
05 Apr 16	4.60000 -0.05	4.70	4.60	4.65	8,200
04 Apr 16	4.65000 -0.10	4.67	4.62	4.67	3,500
01 Apr 16	4.75000 +0.15	4.75	4.46	4.56	6,500
31 Mar 16	4.60000 +0.12	4.72	4.51	4.51	1,900
30 Mar 16	4.48000 -0.09	4.51	4.47	4.47	2,000
29 Mar 16	4.57000 +0.20	4.62	4.35	4.37	17,800
28 Mar 16	4.37000 -0.07	4.50	4.28	4.50	13,700
24 Mar 16	4.44000 -0.18	4.53	4.41	4.53	27,800
23 Mar 16	4.62000 -0.13	4.65	4.55	4.64	12,000
22 Mar 16	4.75000 +0.12	4.77	4.63	4.77	1,500
21 Mar 16	4.63000 +0.03	4.65	4.39	4.55	112,600
18 Mar 16	4.60000 -0.02	4.60	4.45	4.45	4,500
17 Mar 16	4.62000 -0.02	4.62	4.45	4.48	50,400
16 Mar 16	4.64000 +0.35	4.66	4.22	4.25	48,800
15 Mar 16	4.29000 +0.07	4.29	4.14	4.14	7,400
14 Mar 16	4.22000 -0.12	4.34	4.20	4.33	9,800
11 Mar 16	4.34000 -0.12	4.40	4.26	4.31	55,900
10 Mar 16	4.46000 +0.26	4.65	4.20	4.27	20,600
09 Mar 16	4.20000 -0.05	4.27	4.13	4.21	6,200
08 Mar 16	4.25000 +0.10	4.27	4.20	4.20	27,800
07 Mar 16	4.15000 +0.12	4.15	4.06	4.06	28,200
04 Mar 16	4.03000 -0.04	4.21	4.00	4.20	57,900
03 Mar 16	4.07000 +0.12	4.07	3.95	4.00	80,900
02 Mar 16	3.95000 -0.03	4.09	3.93	4.09	4,100
01 Mar 16	3.98000 +0.02	4.10	3.93	4.10	4,200
29 Feb 16	3.96000 +0.00	4.00	3.96	4.00	1,800
26 Feb 16	3.96000 -0.04	4.02	3.96	4.00	1,000
25 Feb 16	4.00000 +0.00	4.01	3.97	4.01	21,100
24 Feb 16	4.00000 -0.13	4.19	3.93	4.19	8,000
23 Feb 16	4.13000 -0.02	4.18	4.06	4.16	7,600
22 Feb 16	4.15000 +0.03	4.15	4.02	4.10	4,700
19 Feb 16	4.12000 +0.01	4.19	4.03	4.19	10,400
18 Feb 16	4.11000 +0.12	4.11	4.05	4.10	9,900
17 Feb 16	3.99000 -0.08	4.10	3.95	4.07	149,600
16 Feb 16	4.07000 -0.09	4.29	4.06	4.06	5,000
12 Feb 16	4.16000 -0.07	4.17	4.06	4.17	15,900
11 Feb 16	4.23000 +0.13	4.23	4.13	4.17	31,700
10 Feb 16	4.10000 +0.12	4.10	3.95	4.00	9,200
09 Feb 16	3.98000 -0.08	4.14	3.97	4.01	20,000
08 Feb 16	4.06000 +0.15	4.06	3.91	4.06	45,300
05 Feb 16	3.91000 -0.04	4.00	3.85	4.00	22,700
04 Feb 16	3.95000 +0.00	4.00	3.92	3.92	802,600
03 Feb 16	3.95000 +0.10	3.95	3.81	3.85	29,800
02 Feb 16	3.85000 -0.08	3.90	3.85	3.90	300
01 Feb 16	3.93000 +0.01	3.99	3.88	3.91	6,600
29 Jan 16	3.92000 -0.08	4.05	3.90	4.05	25,500
28 Jan 16	4.00000 +0.05	4.00	3.95	3.95	22,600
27 Jan 16	3.95000 -0.03	3.99	3.95	3.95	32,200
26 Jan 16	3.98000 -0.02	4.00	3.95	4.00	3,800
25 Jan 16	4.00000 +0.00	4.00	3.98	3.98	300
22 Jan 16	4.00000 +0.00	4.00	3.95	3.95	25,800
21 Jan 16	4.00000 -0.01	4.10	3.97	4.10	52,400
20 Jan 16	4.01000 -0.14	4.15	4.00	4.15	10,100
19 Jan 16	4.15000 +0.06	4.25	4.05	4.06	31,000
18 Jan 16	4.09000 -0.06	4.17	4.00	4.00	41,300
15 Jan 16	4.15000 +0.15	4.15	3.96	3.96	124,100
14 Jan 16	4.00000 +0.20	4.30	3.90	3.90	56,300
13 Jan 16	3.80000 -0.02	3.80	3.80	3.80	800
12 Jan 16	3.82000 -0.02	3.93	3.82	3.85	4,300
11 Jan 16	3.84000 -0.07	3.92	3.83	3.92	19,500
08 Jan 16	3.91000 +0.03	3.94	3.85	3.86	3,700
07 Jan 16	3.88000 +0.00	4.10	3.85	3.86	8,900
06 Jan 16	3.88000 +0.02	3.88	3.80	3.80	33,900
05 Jan 16	3.86000 +0.01	3.86	3.83	3.86	10,200
04 Jan 16	3.85000 +0.05	3.85	3.83	3.83	1,200
31 Dec 15	3.80000 +0.02	3.82	3.80	3.82	2,500
30 Dec 15	3.78000 -0.07	3.86	3.78	3.86	4,100
29 Dec 15	3.85000 -0.04	3.87	3.85	3.87	600
24 Dec 15	3.89000 +0.05	3.89	3.89	3.89	4,000
23 Dec 15	3.84000 -0.12	3.88	3.82	3.88	10,400
22 Dec 15	3.96000 +0.06	3.96	3.96	3.96	400
21 Dec 15	3.90000 +0.01	3.90	3.90	3.90	2,000
18 Dec 15	3.89000 +0.00	3.89	3.88	3.89	28,500
17 Dec 15	3.89000 -0.05	3.90	3.88	3.90	9,100
16 Dec 15	3.94000 +0.06	3.94	3.88	3.88	46,800
15 Dec 15	3.88000 -0.03	3.92	3.88	3.92	3,300
14 Dec 15	3.91000 +0.01	3.93	3.91	3.93	1,100
11 Dec 15	3.90000 +0.01	3.97	3.90	3.92	3,600
10 Dec 15	3.89000 -0.02	3.92	3.89	3.92	2,300
09 Dec 15	3.91000 -0.02	3.91	3.91	3.91	0
08 Dec 15	3.93000 -0.16	3.94	3.88	3.88	3,900
07 Dec 15	4.09000 +0.24	4.09	3.87	3.88	25,000
04 Dec 15	3.85000 -0.15	3.85	3.85	3.85	0
03 Dec 15	4.00000 -0.01	4.00	4.00	4.00	0
02 Dec 15	4.01000 +0.06	4.01	3.96	3.96	94,100
01 Dec 15	3.95000 -0.04	4.01	3.95	4.00	1,700
30 Nov 15	3.99000 -0.02	4.01	3.90	4.01	1,400
27 Nov 15	4.01000 +0.00	4.03	4.00	4.02	16,500
26 Nov 15	4.01000 +0.00	4.01	4.01	4.01	0
25 Nov 15	4.01000 -0.09	4.09	4.00	4.09	23,800
24 Nov 15	4.10000 +0.10	4.10	4.00	4.00	57,500
23 Nov 15	4.00000 +0.10	4.06	3.95	3.95	4,700
20 Nov 15	3.90000 +0.03	4.00	3.90	4.00	22,700
19 Nov 15	3.87000 +0.00	4.00	3.87	3.90	110,500
18 Nov 15	3.87000 +0.08	3.90	3.84	3.84	23,300
17 Nov 15	3.79000 -0.03	3.79	3.77	3.77	400
16 Nov 15	3.82000 -0.03	3.82	3.77	3.81	3,600
13 Nov 15	3.85000 +0.05	3.85	3.76	3.79	47,000
12 Nov 15	3.80000 -0.12	3.80	3.80	3.80	0
11 Nov 15	3.92000 +0.02	3.92	3.81	3.81	8,200
10 Nov 15	3.90000 -0.03	3.90	3.90	3.90	500
09 Nov 15	3.93000 +0.08	3.93	3.78	3.85	25,000
06 Nov 15	3.85000 -0.01	3.85	3.75	3.80	77,300
05 Nov 15	3.86000 -0.16	3.98	3.81	3.98	6,900
04 Nov 15	4.02000 +0.00	4.02	4.02	4.02	0
03 Nov 15	4.02000 -0.02	4.08	3.90	4.08	1,900
02 Nov 15	4.04000 +0.09	4.04	3.92	3.92	1,700
30 Oct 15	3.95000 +0.05	4.00	3.95	3.95	900
29 Oct 15	3.90000 +0.01	3.90	3.90	3.90	100
28 Oct 15	3.89000 -0.11	4.02	3.84	4.02	41,300
27 Oct 15	4.00000 -0.04	4.08	3.97	4.06	24,000
26 Oct 15	4.04000 +0.03	4.04	3.96	3.96	8,200
23 Oct 15	4.01000 +0.03	4.01	3.95	3.96	4,800
22 Oct 15	3.98000 +0.00	3.98	3.98	3.98	300
21 Oct 15	3.98000 -0.04	3.98	3.98	3.98	0
20 Oct 15	4.02000 -0.03	4.03	3.95	4.01	1,600
19 Oct 15	4.05000 +0.05	4.05	3.94	3.94	1,400
16 Oct 15	4.00000 -0.01	4.05	4.00	4.01	44,800
15 Oct 15	4.01000 -0.04	4.01	3.94	3.99	2,400
14 Oct 15	4.05000 +0.09	4.05	4.00	4.03	10,300
13 Oct 15	3.96000 -0.02	4.04	3.96	3.99	6,300
09 Oct 15	3.98000 +0.03	3.99	3.96	3.96	5,200
08 Oct 15	3.95000 +0.11	3.95	3.88	3.93	48,400
07 Oct 15	3.84000 -0.01	3.89	3.84	3.87	2,500
06 Oct 15	3.85000 +0.05	3.85	3.77	3.84	5,900
05 Oct 15	3.80000 -0.03	3.80	3.75	3.80	22,400
02 Oct 15	3.83000 +0.07	3.83	3.78	3.78	15,100
01 Oct 15	3.76000 -0.08	3.81	3.75	3.81	15,700
30 Sep 15	3.84000 -0.03	3.85	3.75	3.85	26,400
29 Sep 15	3.87000 -0.01	3.89	3.86	3.87	3,900
28 Sep 15	3.88000 -0.07	3.92	3.80	3.87	4,600
25 Sep 15	3.95000 +0.05	3.97	3.88	3.95	6,400
24 Sep 15	3.90000 +0.00	3.92	3.83	3.89	11,100
23 Sep 15	3.90000 +0.10	3.90	3.80	3.89	4,300
22 Sep 15	3.80000 -0.14	3.90	3.79	3.90	6,300
21 Sep 15	3.94000 -0.01	3.98	3.89	3.98	9,300
18 Sep 15	3.95000 -0.03	3.99	3.95	3.99	8,200
17 Sep 15	3.98000 +0.08	3.99	3.88	3.91	56,800
16 Sep 15	3.90000 +0.03	3.90	3.89	3.89	9,900
15 Sep 15	3.87000 -0.01	3.90	3.83	3.90	13,900
14 Sep 15	3.88000 -0.02	3.90	3.88	3.90	10,100
11 Sep 15	3.90000 +0.00	3.90	3.87	3.89	29,200
10 Sep 15	3.90000 +0.05	3.90	3.85	3.90	8,900
09 Sep 15	3.85000 -0.02	3.90	3.85	3.89	15,500
08 Sep 15	3.87000 -0.03	3.88	3.84	3.88	5,600
04 Sep 15	3.90000 +0.06	3.90	3.75	3.87	20,300
03 Sep 15	3.84000 +0.09	3.90	3.80	3.85	19,300
02 Sep 15	3.75000 +0.00	3.76	3.75	3.75	1,400
01 Sep 15	3.75000 +0.00	3.76	3.75	3.75	25,400
31 Aug 15	3.75000 +0.00	3.82	3.75	3.75	26,700
28 Aug 15	3.75000 +0.00	3.82	3.70	3.82	4,900
27 Aug 15	3.75000 -0.07	3.75	3.75	3.75	0
26 Aug 15	3.82000 -0.05	3.84	3.75	3.84	93,800
25 Aug 15	3.87000 +0.39	3.98	3.62	3.62	7,100
24 Aug 15	3.48000 -0.25	3.77	3.48	3.76	27,300
21 Aug 15	3.73000 +0.04	3.75	3.71	3.73	4,700
20 Aug 15	3.69000 +0.12	3.75	3.69	3.75	6,500
19 Aug 15	3.57000 -0.03	3.70	3.57	3.70	500
18 Aug 15	3.60000 +0.00	3.60	3.60	3.60	0
17 Aug 15	3.60000 +0.10	3.60	3.59	3.59	5,000
14 Aug 15	3.50000 -0.10	3.55	3.46	3.55	15,200
13 Aug 15	3.60000 +0.04	3.61	3.60	3.61	53,100
12 Aug 15	3.56000 -0.01	3.60	3.56	3.57	6,100
11 Aug 15	3.57000 +0.10	3.58	3.57	3.58	500
10 Aug 15	3.47000 -0.05	3.47	3.47	3.47	100
07 Aug 15	3.52000 -0.01	3.54	3.46	3.46	8,500
06 Aug 15	3.53000 -0.05	3.57	3.50	3.57	44,000
05 Aug 15	3.58000 +0.02	3.58	3.57	3.57	29,400
04 Aug 15	3.56000 -0.11	3.65	3.56	3.65	32,600
31 Jul 15	3.67000 -0.02	3.68	3.67	3.68	200
30 Jul 15	3.69000 -0.01	3.69	3.65	3.68	3,600
29 Jul 15	3.70000 +0.04	3.70	3.65	3.65	2,200
28 Jul 15	3.66000 +0.01	3.66	3.65	3.65	6,200
27 Jul 15	3.65000 -0.05	3.70	3.65	3.66	2,500
24 Jul 15	3.70000 +0.05	3.70	3.65	3.65	11,100
23 Jul 15	3.65000 +0.00	3.70	3.65	3.65	5,200
22 Jul 15	3.65000 -0.15	3.75	3.57	3.75	5,600
21 Jul 15	3.80000 +0.05	3.80	3.80	3.80	143,500
20 Jul 15	3.75000 -0.07	3.84	3.73	3.80	125,400
17 Jul 15	3.82000 +0.00	3.84	3.80	3.84	24,200
16 Jul 15	3.82000 +0.02	3.82	3.82	3.82	100
15 Jul 15	3.80000 -0.07	3.87	3.80	3.87	1,400
14 Jul 15	3.87000 -0.01	3.98	3.87	3.97	3,100
13 Jul 15	3.88000 +0.01	4.00	3.88	3.98	1,200
10 Jul 15	3.87000 +0.00	3.87	3.87	3.87	1,000
09 Jul 15	3.87000 +0.05	3.87	3.87	3.87	100
08 Jul 15	3.82000 -0.01	3.82	3.82	3.82	251,100
07 Jul 15	3.83000 -0.11	3.96	3.83	3.91	100,200
06 Jul 15	3.94000 -0.04	3.98	3.93	3.98	14,400
03 Jul 15	3.98000 +0.03	3.98	3.95	3.96	48,800
02 Jul 15	3.95000 +0.01	3.95	3.91	3.91	200
30 Jun 15	3.94000 +0.00	3.94	3.94	3.94	0
29 Jun 15	3.94000 +0.04	3.99	3.94	3.99	2,200
26 Jun 15	3.90000 +0.00	3.90	3.90	3.90	0
25 Jun 15	3.90000 -0.15	3.91	3.89	3.91	14,600
24 Jun 15	4.05000 +0.00	4.05	4.05	4.05	0
23 Jun 15	4.05000 +0.18	4.05	3.95	3.99	9,300
22 Jun 15	3.87000 -0.15	4.12	3.86	3.96	33,200
19 Jun 15	4.02000 +0.00	4.02	4.02	4.02	0
18 Jun 15	4.02000 +0.13	4.13	3.92	3.94	16,300
17 Jun 15	3.89000 +0.03	3.89	3.81	3.81	11,100
16 Jun 15	3.86000 -0.04	3.90	3.82	3.90	292,600
15 Jun 15	3.90000 -0.02	3.90	3.90	3.90	100
12 Jun 15	3.92000 +0.00	3.93	3.92	3.93	1,100
11 Jun 15	3.92000 -0.03	3.94	3.92	3.94	55,700
10 Jun 15	3.95000 +0.01	4.05	3.94	3.94	123,500
09 Jun 15	3.94000 -0.01	3.95	3.93	3.95	140,900
08 Jun 15	3.95000 +0.04	3.95	3.91	3.93	59,200
05 Jun 15	3.91000 +0.01	3.94	3.91	3.94	9,700
04 Jun 15	3.90000 -0.02	4.07	3.90	4.07	13,500
03 Jun 15	3.92000 -0.08	4.06	3.92	4.06	8,300
02 Jun 15	4.00000 +0.07	4.00	3.92	3.93	1,000
01 Jun 15	3.93000 +0.02	3.93	3.92	3.92	2,800
29 May 15	3.91000 +0.04	3.92	3.87	3.90	701,500
28 May 15	3.87000 +0.02	3.94	3.84	3.84	10,700
27 May 15	3.85000 +0.02	3.85	3.85	3.85	600
26 May 15	3.83000 +0.04	3.85	3.83	3.85	3,600
25 May 15	3.79000 +0.01	3.85	3.79	3.85	1,300
22 May 15	3.78000 -0.04	3.83	3.77	3.82	15,700
21 May 15	3.82000 +0.06	3.82	3.77	3.77	12,200
20 May 15	3.76000 +0.00	3.82	3.76	3.82	151,000
19 May 15	3.76000 +0.01	3.89	3.75	3.89	25,800
15 May 15	3.75000 -0.01	3.77	3.75	3.76	171,000
14 May 15	3.76000 -0.02	3.80	3.76	3.80	1,100
13 May 15	3.78000 +0.07	3.80	3.76	3.80	10,200
12 May 15	3.71000 -0.07	3.80	3.69	3.79	15,500
11 May 15	3.78000 +0.01	3.80	3.78	3.80	2,500
08 May 15	3.77000 +0.09	3.85	3.75	3.75	25,800
07 May 15	3.68000 +0.00	3.68	3.68	3.68	1,000
06 May 15	3.68000 -0.02	3.69	3.68	3.69	1,000
05 May 15	3.70000 +0.00	3.80	3.70	3.71	6,400
04 May 15	3.70000 -0.16	3.82	3.70	3.82	500
01 May 15	3.86000 -0.04	3.86	3.50	3.57	116,600
30 Apr 15	3.90000 +0.39	3.90	3.50	3.50	10,800
29 Apr 15	3.51000 -0.06	3.61	3.50	3.60	44,200
28 Apr 15	3.57000 +0.03	3.90	3.52	3.56	31,800
27 Apr 15	3.54000 +0.03	3.55	3.49	3.55	9,400
24 Apr 15	3.51000 -0.14	3.62	3.50	3.62	92,100
23 Apr 15	3.65000 +0.05	3.65	3.60	3.60	6,300
22 Apr 15	3.60000 -0.05	3.76	3.58	3.60	34,600
21 Apr 15	3.65000 +0.05	3.65	3.60	3.60	700
20 Apr 15	3.60000 -0.03	3.65	3.57	3.63	67,800
17 Apr 15	3.63000 +0.01	3.63	3.61	3.63	1,600
16 Apr 15	3.62000 +0.02	3.72	3.60	3.60	31,300
15 Apr 15	3.60000 -0.10	3.69	3.60	3.65	121,300
14 Apr 15	3.70000 +0.00	3.70	3.70	3.70	0
13 Apr 15	3.70000 -0.04	3.70	3.70	3.70	600
10 Apr 15	3.74000 +0.05	3.74	3.70	3.72	1,900
09 Apr 15	3.69000 -0.11	3.76	3.69	3.76	3,100
08 Apr 15	3.80000 +0.14	3.80	3.70	3.71	27,100
07 Apr 15	3.66000 -0.14	3.77	3.55	3.77	33,800
06 Apr 15	3.80000 +0.00	3.85	3.80	3.80	42,300
02 Apr 15	3.80000 +0.01	3.80	3.77	3.80	16,300
01 Apr 15	3.79000 +0.00	3.85	3.79	3.80	496,100
31 Mar 15	3.79000 -0.46	3.79	3.79	3.79	300
30 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
27 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
26 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
25 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
24 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
23 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
20 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
19 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
18 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
17 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
16 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
13 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
12 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
11 Mar 15	4.25000 +0.50	4.25	4.00	4.04	0
10 Mar 15	3.75000 -0.50	3.90	3.75	3.86	37,400
09 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
06 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
05 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
04 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
03 Mar 15	4.25000 +0.00	4.25	4.00	4.04	0
02 Mar 15	4.25000 +0.00	4.25	4.25	4.25	0
27 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
26 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
25 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
24 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
23 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
20 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
19 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
18 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
17 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
13 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
12 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
11 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
10 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
09 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
06 Feb 15	4.25000 +0.00	4.25	4.00	4.04	0
05 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
04 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
03 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
02 Feb 15	4.25000 +0.00	4.25	4.00	4.04	1,600
30 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
29 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
28 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
27 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
26 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
23 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
22 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
21 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
20 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
19 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
16 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
15 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
14 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
13 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
12 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
09 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
08 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
07 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
06 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
05 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
02 Jan 15	4.25000 +0.00	4.25	4.00	4.04	1,600
31 Dec 14	4.25000 +0.00	4.25	4.00	4.04	1,600
30 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
29 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
24 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
23 Dec 14	4.25000 +0.00	4.25	4.00	4.04	0
22 Dec 14	4.25000 +0.00	4.25	4.00	4.04	1,600
19 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
18 Dec 14	4.25000 +0.00	4.25	4.25	4.25	0
17 Dec 14	4.25000 +0.25	4.25	4.00	4.04	1,600
16 Dec 14	4.00000 -0.20	4.20	4.00	4.15	7,600
15 Dec 14	4.20000 +0.15	4.30	4.05	4.05	9,000
12 Dec 14	4.05000 +0.05	4.05	4.00	4.00	2,100
11 Dec 14	4.00000 +0.24	4.10	3.78	3.90	6,200
10 Dec 14	3.76000 -0.34	4.10	3.76	4.10	69,400
09 Dec 14	4.10000 -0.01	4.10	4.00	4.00	1,600
08 Dec 14	4.11000 -0.09	4.15	4.11	4.15	9,500
05 Dec 14	4.20000 +0.10	4.21	4.20	4.21	5,100
04 Dec 14	4.10000 +0.04	4.10	4.10	4.10	300
03 Dec 14	4.06000 +0.00	4.06	4.06	4.06	200
02 Dec 14	4.06000 +0.00	4.06	4.06	4.06	0
01 Dec 14	4.06000 -0.14	4.06	4.06	4.06	0
28 Nov 14	4.20000 -0.20	4.35	4.20	4.30	6,100
27 Nov 14	4.40000 -0.05	4.40	4.40	4.40	2,500
26 Nov 14	4.45000 +0.00	4.45	4.30	4.45	61,600
25 Nov 14	4.45000 +0.00	4.45	4.45	4.45	2,000
24 Nov 14	4.45000 +0.00	4.45	4.45	4.45	1,000
21 Nov 14	4.45000 -0.05	4.45	4.45	4.45	24,400
20 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
19 Nov 14	4.50000 +0.00	4.50	4.50	4.50	0
18 Nov 14	4.50000 +0.00	4.55	4.50	4.50	93,000
17 Nov 14	4.50000 -0.35	4.50	4.45	4.45	10,800
14 Nov 14	4.85000 +0.35	4.85	4.85	4.85	1,000
13 Nov 14	4.50000 +0.05	4.50	4.45	4.45	21,500
12 Nov 14	4.45000 +0.05	4.45	4.45	4.45	1,900
11 Nov 14	4.40000 +0.00	4.40	4.40	4.40	0
10 Nov 14	4.40000 +0.05	4.40	4.40	4.40	1,000
07 Nov 14	4.35000 +0.00	4.35	4.35	4.35	3,400
06 Nov 14	4.35000 +0.00	4.35	4.35	4.35	0
05 Nov 14	4.35000 -0.05	4.35	4.35	4.35	100
04 Nov 14	4.40000 +0.15	4.40	4.40	4.40	500
03 Nov 14	4.25000 +0.00	4.25	4.25	4.25	0
31 Oct 14	4.25000 +0.14	4.25	4.25	4.25	3,300
30 Oct 14	4.11000 -0.64	4.75	4.11	4.75	4,800
29 Oct 14	4.75000 +0.00	4.75	4.45	4.45	4,000
28 Oct 14	4.75000 +0.00	4.75	4.75	4.75	0
27 Oct 14	4.75000 +0.00	4.79	4.75	4.79	11,300
24 Oct 14	4.75000 +0.00	4.75	4.75	4.75	400
23 Oct 14	4.75000 +0.00	4.90	4.75	4.90	12,500
22 Oct 14	4.75000 -0.75	4.95	4.75	4.95	6,700
21 Oct 14	5.50000 +0.50	5.50	4.95	5.10	5,200
20 Oct 14	5.00000 +0.00	5.00	5.00	5.00	0
17 Oct 14	5.00000 +0.50	5.00	5.00	5.00	5,200
16 Oct 14	4.50000 +0.00	4.50	4.50	4.50	1,100
15 Oct 14	4.50000 -0.50	4.75	4.50	4.75	1,300
14 Oct 14	5.00000 +0.00	5.00	5.00	5.00	0
10 Oct 14	5.00000 +0.00	5.00	5.00	5.00	5,400
09 Oct 14	5.00000 -0.50	5.00	5.00	5.00	4,700
08 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
07 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
06 Oct 14	5.50000 +0.00	5.50	5.50	5.50	0
03 Oct 14	5.50000 +0.00	5.50	5.50	5.50	500
02 Oct 14	5.50000 -0.25	5.75	5.50	5.75	6,500
01 Oct 14	5.75000 +0.00	5.75	5.75	5.75	0
30 Sep 14	5.75000 -0.05	5.75	5.75	5.75	1,000
29 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
26 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
25 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
24 Sep 14	5.80000 +0.00	5.80	5.80	5.80	0
23 Sep 14	5.80000 +0.00	5.80	5.80	5.80	2,200
22 Sep 14	5.80000 -0.20	5.80	5.80	5.80	2,800
19 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
18 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
17 Sep 14	6.00000 +0.00	6.00	6.00	6.00	9,000
16 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
15 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
12 Sep 14	6.00000 -0.10	6.00	6.00	6.00	2,200
11 Sep 14	6.10000 +0.10	6.10	6.00	6.00	55,000
10 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
09 Sep 14	6.00000 +0.00	6.00	6.00	6.00	0
08 Sep 14	6.00000 +0.50	6.00	6.00	6.00	41,000
05 Sep 14	5.50000 -0.25	5.75	5.50	5.75	600
04 Sep 14	5.75000 +0.00	5.75	5.75	5.75	0
03 Sep 14	5.75000 +0.00	5.75	5.75	5.75	0
02 Sep 14	5.75000 +0.00	5.75	5.75	5.75	200
29 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
28 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
27 Aug 14	5.75000 +0.00	5.75	5.75	5.75	0
26 Aug 14	5.75000 -0.25	5.75	5.75	5.75	17,200
25 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
22 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
21 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
20 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
19 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
18 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
15 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
14 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
13 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
12 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
11 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
08 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
07 Aug 14	6.00000 +0.00	6.00	6.00	6.00	23,800
06 Aug 14	6.00000 +0.00	6.00	6.00	6.00	2,000
05 Aug 14	6.00000 +0.00	6.00	6.00	6.00	12,300
01 Aug 14	6.00000 +0.00	6.00	6.00	6.00	0
31 Jul 14	6.00000 +0.25	6.00	6.00	6.00	400
30 Jul 14	5.75000 +0.00	5.75	5.75	5.75	900
29 Jul 14	5.75000 +0.25	5.75	5.60	5.60	1,700
28 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
25 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
24 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
23 Jul 14	5.50000 -0.10	5.50	5.40	5.40	6,700
22 Jul 14	5.60000 +0.10	5.70	5.60	5.60	23,800
21 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
18 Jul 14	5.50000 +0.25	5.50	5.50	5.50	20,800
17 Jul 14	5.25000 +0.75	5.25	5.00	5.00	44,700
16 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
15 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
14 Jul 14	4.50000 +0.00	4.50	4.50	4.50	0
11 Jul 14	4.50000 -1.00	4.50	4.50	4.50	200
10 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
09 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
08 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
07 Jul 14	5.50000 +0.00	5.50	5.50	5.50	0
04 Jul 14	5.50000 +1.50	5.50	5.00	5.00	1,000
03 Jul 14	4.00000 +0.00	4.00	4.00	4.00	4,200
02 Jul 14	4.00000 +0.00	4.00	4.00	4.00	0
30 Jun 14	4.00000 +0.00	4.00	4.00	4.00	0
27 Jun 14	4.00000 +0.00	4.00	4.00	4.00	0
26 Jun 14	4.00000 +0.00	4.00	4.00	4.00	1,000
25 Jun 14	4.00000 +0.05	4.00	4.00	4.00	5,300
24 Jun 14	3.95000 +0.00	3.95	3.95	3.95	0
23 Jun 14	3.95000 +0.30	3.95	3.95	3.95	1,000
20 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
19 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
18 Jun 14	3.65000 +0.00	3.65	3.65	3.65	0
17 Jun 14	3.65000 +0.05	3.65	3.65	3.65	5,000
16 Jun 14	3.60000 +0.10	3.60	3.60	3.60	500
13 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
12 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
11 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
10 Jun 14	3.50000 +0.00	3.50	3.50	3.50	7,100
09 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
06 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
05 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
04 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
03 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
02 Jun 14	3.50000 +0.00	3.50	3.50	3.50	0
30 May 14	3.50000 +0.00	3.50	3.50	3.50	200
29 May 14	3.50000 +0.00	3.50	3.50	3.50	0
28 May 14	3.50000 +0.00	3.50	3.50	3.50	0
27 May 14	3.50000 -0.25	3.50	3.50	3.50	4,000
26 May 14	3.75000 +0.00	3.75	3.75	3.75	0
23 May 14	3.75000 +0.00	3.75	3.75	3.75	0
22 May 14	3.75000 +0.00	3.75	3.75	3.75	0
21 May 14	3.75000 +0.00	3.75	3.75	3.75	0
20 May 14	3.75000 +0.00	3.75	3.75	3.75	0
16 May 14	3.75000 +0.00	3.75	3.75	3.75	0
15 May 14	3.75000 +0.00	3.75	3.75	3.75	0
14 May 14	3.75000 +0.30	3.75	3.75	3.75	3,000
13 May 14	3.45000 +0.00	3.45	3.44	3.44	1,600
12 May 14	3.45000 +0.20	3.45	3.45	3.45	3,000
09 May 14	3.25000 -0.05	3.25	3.25	3.25	1,000
08 May 14	3.30000 +0.00	3.30	3.30	3.30	0
07 May 14	3.30000 +0.05	3.30	3.30	3.30	10,600
06 May 14	3.25000 -0.20	3.26	3.25	3.26	1,300
05 May 14	3.45000 +0.00	3.45	3.45	3.45	0
02 May 14	3.45000 +0.00	3.45	3.45	3.45	0
01 May 14	3.45000 +0.00	3.45	3.45	3.45	0
30 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
29 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
28 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
25 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
24 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
23 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
22 Apr 14	3.45000 +0.00	3.45	3.45	3.45	10,000
21 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
17 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
16 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
15 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
14 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
11 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
10 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
09 Apr 14	3.45000 +0.00	3.45	3.45	3.45	0
08 Apr 14	3.45000 -0.04	3.45	3.45	3.45	5,000
07 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
04 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
03 Apr 14	3.49000 +0.00	3.49	3.49	3.49	0
02 Apr 14	3.49000 -0.31	3.49	3.49	3.49	200
01 Apr 14	3.80000 +0.00	3.80	3.80	3.80	0
31 Mar 14	3.80000 +0.30	3.80	3.01	3.01	7,600
28 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
27 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
26 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
25 Mar 14	3.50000 +0.00	3.50	3.50	3.50	1,500
24 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
21 Mar 14	3.50000 +0.00	3.50	3.50	3.50	1,500
20 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
19 Mar 14	3.50000 +0.00	3.50	3.50	3.50	0
18 Mar 14	3.50000 +0.35	3.50	3.50	3.50	79,000
17 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
14 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
13 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
12 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
11 Mar 14	3.15000 +0.00	3.15	3.15	3.15	0
10 Mar 14	3.15000 -0.05	3.15	3.15	3.15	1,000
07 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
06 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
05 Mar 14	3.20000 +0.00	3.20	3.20	3.20	0
04 Mar 14	3.20000 -0.40	3.20	2.81	2.81	2,000
03 Mar 14	3.60000 -0.20	3.60	3.60	3.60	1,100
28 Feb 14	3.80000 -0.40	3.80	3.80	3.80	1,000
27 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
26 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
25 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
24 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
21 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
20 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
19 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
18 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
14 Feb 14	4.20000 +0.00	4.20	4.20	4.20	0
13 Feb 14	4.20000 +0.38	4.20	4.20	4.20	200
12 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
11 Feb 14	3.82000 +0.00	3.82	3.82	3.82	600
10 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
07 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
06 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
05 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
04 Feb 14	3.82000 +0.00	3.82	3.82	3.82	0
03 Feb 14	3.82000 +0.01	3.82	3.81	3.81	3,000
31 Jan 14	3.81000 +0.00	3.81	3.81	3.81	1,000
30 Jan 14	3.81000 -0.69	3.81	3.81	3.81	1,800
29 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
28 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
27 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
24 Jan 14	4.50000 +0.00	4.50	4.50	4.50	0
23 Jan 14	4.50000 +0.70	4.50	4.50	4.50	30,000
22 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
21 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
20 Jan 14	3.80000 +0.00	3.80	3.80	3.80	0
17 Jan 14	3.80000 +0.00	3.80	3.80	3.80	700
16 Jan 14	3.80000 -0.95	3.80	3.79	3.79	600
15 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
14 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
13 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
10 Jan 14	4.75000 +0.00	4.75	4.75	4.75	0
09 Jan 14	4.75000 +0.97	4.75	4.75	4.75	300
08 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
07 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
06 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
03 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
02 Jan 14	3.78000 +0.00	3.78	3.78	3.78	0
31 Dec 13	3.78000 +0.00	3.78	3.78	3.78	0
30 Dec 13	3.78000 +0.00	3.78	3.78	3.78	2,500
27 Dec 13	3.78000 -0.02	3.78	3.78	3.78	900
24 Dec 13	3.80000 +0.00	3.80	3.80	3.80	0
23 Dec 13	3.80000 -0.70	3.80	3.80	3.80	300
20 Dec 13	4.50000 +0.49	4.50	4.20	4.20	700
19 Dec 13	4.01000 +0.01	4.01	4.01	4.01	100
18 Dec 13	4.00000 +0.00	4.00	4.00	4.00	0
17 Dec 13	4.00000 +0.25	4.00	4.00	4.00	300
16 Dec 13	3.75000 -0.01	3.76	3.75	3.76	19,500
13 Dec 13	3.76000 +0.00	3.76	3.76	3.76	0
12 Dec 13	3.76000 +0.11	3.76	3.76	3.76	1,000
11 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
10 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
09 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
06 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
05 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
04 Dec 13	3.65000 +0.00	3.65	3.65	3.65	0
03 Dec 13	3.65000 +0.00	3.65	3.65	3.65	200
02 Dec 13	3.65000 +0.14	3.65	3.65	3.65	200
29 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
28 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
27 Nov 13	3.51000 +0.00	3.51	3.51	3.51	0
26 Nov 13	3.51000 -0.24	3.51	3.51	3.51	1,000
25 Nov 13	3.75000 +0.00	3.75	3.75	3.75	0
22 Nov 13	3.75000 +0.00	3.75	3.75	3.75	0
21 Nov 13	3.75000 +0.45	3.75	3.30	3.30	2,200
20 Nov 13	3.30000 +0.00	3.30	3.30	3.30	0
19 Nov 13	3.30000 -0.20	3.30	3.30	3.30	400
18 Nov 13	3.50000 +0.00	3.50	3.50	3.50	200
15 Nov 13	3.50000 +0.00	3.75	3.50	3.75	3,300
14 Nov 13	3.50000 +0.30	3.50	3.50	3.50	1,500
13 Nov 13	3.20000 +0.00	3.20	3.20	3.20	0
12 Nov 13	3.20000 -0.30	3.20	3.20	3.20	100
11 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Nov 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Nov 13	3.50000 +0.00	3.50	3.50	3.50	50,000
04 Nov 13	3.50000 -0.50	3.50	3.50	3.50	200
01 Nov 13	4.00000 +0.00	4.00	4.00	4.00	0
31 Oct 13	4.00000 +0.50	4.00	4.00	4.00	300
30 Oct 13	3.50000 +0.00	3.50	3.50	3.50	300
29 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
28 Oct 13	3.50000 +0.00	3.50	3.50	3.50	900
25 Oct 13	3.50000 +0.00	3.50	3.50	3.50	1,300
24 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Oct 13	3.50000 +0.00	3.50	3.50	3.50	300
22 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
15 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
09 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Oct 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Oct 13	3.50000 +0.00	3.50	3.50	3.50	1,000
04 Oct 13	3.50000 -0.07	3.50	3.50	3.50	100
03 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
02 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
01 Oct 13	3.57000 +0.00	3.57	3.57	3.57	0
30 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
27 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
26 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
25 Sep 13	3.57000 +0.00	3.57	3.57	3.57	4,200
24 Sep 13	3.57000 +0.00	3.57	3.57	3.57	0
23 Sep 13	3.57000 -0.68	3.57	3.55	3.55	6,200
20 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
19 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
18 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
17 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
16 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
13 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
12 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
11 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
10 Sep 13	4.25000 +0.00	4.25	4.25	4.25	0
09 Sep 13	4.25000 +0.75	4.25	4.25	4.25	100
06 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
04 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
03 Sep 13	3.50000 +0.00	3.50	3.50	3.50	0
30 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
29 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
28 Aug 13	3.50000 +0.00	3.50	3.50	3.50	200
27 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
26 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
22 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
20 Aug 13	3.50000 +0.00	3.50	3.50	3.50	300
19 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Aug 13	3.50000 +0.00	3.50	3.50	3.50	1,000
15 Aug 13	3.50000 +0.00	3.50	3.50	3.50	1,100
14 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
13 Aug 13	3.50000 +0.00	3.50	3.50	3.50	200
12 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
09 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
08 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
02 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
01 Aug 13	3.50000 +0.00	3.50	3.50	3.50	0
31 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
30 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
29 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
26 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
25 Jul 13	3.50000 +0.00	3.50	3.50	3.50	200
24 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
23 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
22 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
19 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
16 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
15 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
12 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Jul 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Jul 13	3.50000 +0.00	3.50	3.50	3.50	400
09 Jul 13	3.50000 +0.00	3.50	3.50	3.50	11,800
08 Jul 13	3.50000 -0.35	3.50	3.50	3.50	600
05 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
04 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
03 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
02 Jul 13	3.85000 +0.00	3.85	3.85	3.85	0
28 Jun 13	3.85000 +0.00	3.85	3.75	3.75	400
27 Jun 13	3.85000 +0.35	3.85	3.85	3.85	50,000
26 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
25 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
24 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
21 Jun 13	3.50000 +0.00	3.50	3.50	3.50	200
20 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
19 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
18 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
17 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
14 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
13 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
12 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
11 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
10 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
07 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
06 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
05 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
04 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
03 Jun 13	3.50000 +0.00	3.50	3.50	3.50	0
31 May 13	3.50000 +0.00	3.50	3.50	3.50	0
30 May 13	3.50000 +0.00	3.50	3.50	3.50	100
29 May 13	3.50000 +0.00	3.50	3.50	3.50	0
28 May 13	3.50000 +0.00	3.50	3.50	3.50	0
27 May 13	3.50000 +0.00	3.50	3.50	3.50	0
24 May 13	3.50000 +0.00	3.50	3.50	3.50	0
23 May 13	3.50000 +0.00	3.50	3.50	3.50	0
22 May 13	3.50000 +0.00	3.50	3.50	3.50	0
21 May 13	3.50000 +0.00	3.50	3.50	3.50	0
17 May 13	3.50000 +0.00	3.50	3.50	3.50	0
16 May 13	3.50000 +0.00	3.50	3.50	3.50	2,500
15 May 13	3.50000 +0.00	3.50	3.50	3.50	0
14 May 13	3.50000 +0.00	3.50	3.50	3.50	300
13 May 13	3.50000 +0.00	3.50	3.50	3.50	1,000
10 May 13	3.50000 -0.10	3.50	3.50	3.50	2,500
09 May 13	3.60000 +0.00	3.60	3.60	3.60	0
08 May 13	3.60000 +0.10	3.60	3.60	3.60	400
07 May 13	3.50000 +0.00	3.50	3.50	3.50	0
06 May 13	3.50000 +0.00	3.50	3.50	3.50	0
03 May 13	3.50000 -0.50	3.55	3.50	3.55	26,000
02 May 13	4.00000 +0.00	4.00	4.00	4.00	0
01 May 13	4.00000 +0.00	4.00	4.00	4.00	0
30 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
29 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
26 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
24 Apr 13	4.00000 +0.25	4.00	4.00	4.00	100
23 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
22 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
19 Apr 13	3.75000 +0.00	3.75	3.75	3.75	0
18 Apr 13	3.75000 -0.25	3.75	3.75	3.75	600
17 Apr 13	4.00000 +0.00	4.00	4.00	4.00	3,200
16 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Apr 13	4.00000 -0.01	4.01	4.00	4.01	4,000
12 Apr 13	4.01000 +0.00	4.01	4.01	4.01	1,500
11 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
10 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
09 Apr 13	4.01000 +0.00	4.01	4.01	4.01	0
08 Apr 13	4.01000 +0.01	4.01	4.01	4.01	2,100
05 Apr 13	4.00000 -0.01	4.00	4.00	4.00	600
04 Apr 13	4.01000 +0.01	4.01	4.01	4.01	300
03 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
02 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
01 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
28 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
27 Mar 13	4.00000 -0.33	4.00	4.00	4.00	22,200
26 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
25 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
22 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
21 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
20 Mar 13	4.33000 +0.00	4.33	4.33	4.33	0
19 Mar 13	4.33000 +0.08	4.33	4.33	4.33	4,800
18 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
15 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
14 Mar 13	4.25000 +0.00	4.25	4.25	4.25	0
13 Mar 13	4.25000 +0.25	4.25	4.00	4.00	4,800
12 Mar 13	4.00000 +0.00	4.00	4.00	4.00	100
11 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
08 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
07 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
06 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
05 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
04 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
01 Mar 13	4.00000 +0.00	4.00	4.00	4.00	0
28 Feb 13	4.00000 +0.00	4.00	4.00	4.00	200
27 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
26 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
22 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
21 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
20 Feb 13	4.00000 +0.00	4.00	4.00	4.00	1,000
19 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
14 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
13 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
12 Feb 13	4.00000 +0.00	4.00	4.00	4.00	0
11 Feb 13	4.00000 +0.00	4.00	4.00	4.00	6,100
08 Feb 13	4.00000 -0.05	4.00	4.00	4.00	1,700
07 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
06 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
05 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
04 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
01 Feb 13	4.05000 +0.00	4.05	4.05	4.05	0
31 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
30 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
29 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
28 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
25 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
24 Jan 13	4.05000 +0.00	4.05	4.05	4.05	0
23 Jan 13	4.05000 +0.05	4.05	4.05	4.05	9,800
22 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
21 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
18 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
17 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
16 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
15 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
14 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
11 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
10 Jan 13	4.00000 +0.00	4.00	4.00	4.00	0
09 Jan 13	4.00000 -0.25	4.00	4.00	4.00	6,500
08 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
07 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
04 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
03 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
02 Jan 13	4.25000 +0.00	4.25	4.25	4.25	0
31 Dec 12	4.25000 +0.25	4.25	4.25	4.25	1,000
28 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
24 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
21 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Dec 12	4.00000 -0.75	4.00	4.00	4.00	1,000
19 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
18 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
17 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
14 Dec 12	4.75000 +0.00	4.75	4.75	4.75	1,000
13 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
12 Dec 12	4.75000 +0.00	4.75	4.75	4.75	0
11 Dec 12	4.75000 +0.75	4.75	4.00	4.00	60,200
10 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Dec 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Dec 12	4.00000 -1.50	4.00	4.00	4.00	400
04 Dec 12	5.50000 +0.00	5.50	5.50	5.50	0
03 Dec 12	5.50000 +0.00	5.50	5.50	5.50	0
30 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
29 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
28 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
27 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
26 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
23 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
22 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
21 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
20 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
19 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
16 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
15 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
14 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
13 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
12 Nov 12	5.50000 +0.00	5.50	5.50	5.50	0
09 Nov 12	5.50000 +0.50	5.50	5.50	5.50	100
08 Nov 12	5.00000 +1.00	5.00	4.10	4.10	3,000
07 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
02 Nov 12	4.00000 +0.00	4.00	4.00	4.00	0
01 Nov 12	4.00000 +0.00	4.00	4.00	4.00	1,600
31 Oct 12	4.00000 +0.00	4.00	4.00	4.00	300
30 Oct 12	4.00000 +0.00	4.00	4.00	4.00	0
29 Oct 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Oct 12	4.00000 -0.10	4.00	4.00	4.00	700
25 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
24 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
23 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
22 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
19 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
18 Oct 12	4.10000 +0.00	4.10	4.10	4.10	0
17 Oct 12	4.10000 -0.01	4.10	4.10	4.10	1,400
16 Oct 12	4.11000 +0.00	4.11	4.11	4.11	0
15 Oct 12	4.11000 +0.00	4.11	4.11	4.11	0
12 Oct 12	4.11000 -0.04	4.11	4.11	4.11	200
11 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
10 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
09 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
05 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
04 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
03 Oct 12	4.15000 +0.00	4.15	4.15	4.15	2,000
02 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
01 Oct 12	4.15000 +0.00	4.15	4.15	4.15	0
28 Sep 12	4.15000 +0.10	4.30	4.15	4.30	300
27 Sep 12	4.05000 -0.15	4.75	4.05	4.75	4,200
26 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
25 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
24 Sep 12	4.20000 +0.00	4.20	4.20	4.20	0
21 Sep 12	4.20000 +0.20	4.20	4.05	4.05	5,000
20 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
19 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
18 Sep 12	4.00000 -0.50	4.00	4.00	4.00	400
17 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
14 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
13 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
12 Sep 12	4.50000 +0.50	4.50	4.50	4.50	100
11 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
06 Sep 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Sep 12	4.00000 -0.50	4.00	4.00	4.00	700
04 Sep 12	4.50000 +0.00	4.50	4.50	4.50	0
31 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
30 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
29 Aug 12	4.50000 +0.00	4.50	4.50	4.50	0
28 Aug 12	4.50000 +0.50	4.50	4.50	4.50	100
27 Aug 12	4.00000 +0.00	4.00	4.00	4.00	2,300
24 Aug 12	4.00000 +0.00	4.00	4.00	4.00	200
23 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
22 Aug 12	4.00000 +0.00	4.00	4.00	4.00	200
21 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
17 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
16 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
15 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
14 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
13 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
08 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
07 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
03 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
02 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
01 Aug 12	4.00000 +0.00	4.00	4.00	4.00	0
31 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
30 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
25 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
24 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
23 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
19 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
18 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
17 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
16 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
13 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
12 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
11 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Jul 12	4.00000 +0.00	4.00	4.00	4.00	200
06 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
05 Jul 12	4.00000 +0.00	4.00	4.00	4.00	10,000
04 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
03 Jul 12	4.00000 +0.00	4.00	4.00	4.00	0
29 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
28 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
27 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
26 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
25 Jun 12	4.00000 +0.00	4.00	4.00	4.00	0
22 Jun 12	4.00000 -0.05	4.00	4.00	4.00	200
21 Jun 12	4.05000 +0.00	4.05	4.05	4.05	0
20 Jun 12	4.05000 +0.05	4.05	4.05	4.05	500
19 Jun 12	4.00000 +0.00	4.00	4.00	4.00	500
18 Jun 12	4.00000 -1.00	4.00	4.00	4.00	5,200
15 Jun 12	5.00000 +0.00	5.00	5.00	5.00	5,000
14 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
13 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
12 Jun 12	5.00000 +0.00	5.00	5.00	5.00	0
11 Jun 12	5.00000 -0.20	5.00	5.00	5.00	7,400
08 Jun 12	5.20000 +0.35	5.20	5.00	5.10	7,700
07 Jun 12	4.85000 +0.84	4.85	4.85	4.85	2,500
06 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
05 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
04 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
01 Jun 12	4.01000 +0.00	4.01	4.01	4.01	0
31 May 12	4.01000 +0.00	4.01	4.01	4.01	0
30 May 12	4.01000 +0.00	4.01	4.01	4.01	0
29 May 12	4.01000 +0.00	4.01	4.01	4.01	0
28 May 12	4.01000 +0.00	4.01	4.01	4.01	0
25 May 12	4.01000 +0.00	4.01	4.01	4.01	0
24 May 12	4.01000 +0.01	4.01	4.00	4.00	12,600
23 May 12	4.00000 +0.00	4.00	4.00	4.00	500
22 May 12	4.00000 +0.00	4.00	4.00	4.00	0
18 May 12	4.00000 +0.00	4.00	4.00	4.00	5,100
17 May 12	4.00000 +0.00	4.00	4.00	4.00	2,000
16 May 12	4.00000 -0.01	4.01	4.00	4.01	4,700
15 May 12	4.01000 +0.00	4.01	4.01	4.01	0
14 May 12	4.01000 -0.01	4.01	4.00	4.01	3,700
11 May 12	4.02000 -0.01	4.02	4.02	4.02	600
10 May 12	4.03000 +0.00	4.03	4.03	4.03	0
09 May 12	4.03000 +0.00	4.03	4.03	4.03	0
08 May 12	4.03000 +0.00	4.03	4.03	4.03	0
07 May 12	4.03000 +0.00	4.03	4.03	4.03	0
04 May 12	4.03000 +0.00	4.03	4.03	4.03	0
03 May 12	4.03000 +0.00	4.03	4.03	4.03	0
02 May 12	4.03000 -0.02	4.04	4.03	4.04	1,500
01 May 12	4.05000 +0.04	4.05	4.05	4.05	1,000
30 Apr 12	4.01000 -0.09	4.01	4.01	4.01	100
27 Apr 12	4.10000 +0.00	4.10	4.10	4.10	0
26 Apr 12	4.10000 +0.07	4.10	4.10	4.10	1,000
25 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
24 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
23 Apr 12	4.03000 +0.00	4.03	4.03	4.03	0
20 Apr 12	4.03000 +0.02	4.47	4.03	4.44	10,000
19 Apr 12	4.01000 +0.00	4.01	4.01	4.01	0
18 Apr 12	4.01000 +0.01	4.01	4.01	4.01	400
17 Apr 12	4.00000 +0.00	4.00	4.00	4.00	1,200
16 Apr 12	4.00000 +0.00	4.00	4.00	4.00	8,500
13 Apr 12	4.00000 +0.00	4.00	4.00	4.00	3,200
12 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
11 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
10 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
09 Apr 12	4.00000 +0.00	4.00	4.00	4.00	300
05 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
04 Apr 12	4.00000 +0.00	4.00	4.00	4.00	200
03 Apr 12	4.00000 +0.00	4.00	4.00	4.00	600
02 Apr 12	4.00000 +0.00	4.00	4.00	4.00	0
30 Mar 12	4.00000 -0.05	4.00	4.00	4.00	700
29 Mar 12	4.05000 -0.05	4.05	4.00	4.00	2,200
28 Mar 12	4.10000 +0.00	4.10	4.10	4.10	0
27 Mar 12	4.10000 +0.10	4.10	4.10	4.10	900
26 Mar 12	4.00000 +0.00	4.00	4.00	4.00	14,500
23 Mar 12	4.00000 +0.00	4.00	4.00	4.00	200
22 Mar 12	4.00000 +0.00	4.00	4.00	4.00	0
21 Mar 12	4.00000 +0.00	4.00	4.00	4.00	0
20 Mar 12	4.00000 +0.05	4.00	4.00	4.00	700
19 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
16 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
15 Mar 12	3.95000 -0.05	3.95	3.95	3.95	20,000
14 Mar 12	4.00000 +0.05	4.00	4.00	4.00	10,000
13 Mar 12	3.95000 +0.00	3.95	3.95	3.95	4,000
12 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
09 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
08 Mar 12	3.95000 +0.00	3.95	3.95	3.95	10,100
07 Mar 12	3.95000 +0.00	3.95	3.95	3.95	1,000
06 Mar 12	3.95000 +0.00	3.95	3.95	3.95	0
05 Mar 12	3.95000 +0.00	3.96	3.95	3.96	3,000
02 Mar 12	3.95000 +0.00	3.95	3.95	3.95	3,500
01 Mar 12	3.95000 +0.05	3.95	3.95	3.95	57,200
29 Feb 12	3.90000 +0.00	3.90	3.90	3.90	0
28 Feb 12	3.90000 +0.09	3.90	3.75	3.86	13,100
27 Feb 12	3.81000 +0.00	3.81	3.81	3.81	200
24 Feb 12	3.81000 +0.00	3.81	3.81	3.81	200
23 Feb 12	3.81000 +0.00	3.81	3.81	3.81	0
22 Feb 12	3.81000 -0.09	3.81	3.81	3.81	2,000
21 Feb 12	3.90000 +0.00	3.90	3.90	3.90	0
17 Feb 12	3.90000 -0.10	3.90	3.90	3.90	12,700
16 Feb 12	4.00000 +0.00	4.00	4.00	4.00	0
15 Feb 12	4.00000 +0.00	4.00	4.00	4.00	0
14 Feb 12	4.00000 +0.20	4.00	4.00	4.00	2,600
13 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
10 Feb 12	3.80000 +0.00	3.80	3.80	3.80	1,500
09 Feb 12	3.80000 +0.00	3.80	3.80	3.80	2,500
08 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
07 Feb 12	3.80000 +0.00	3.80	3.80	3.80	0
06 Feb 12	3.80000 +0.04	3.80	3.80	3.80	800
03 Feb 12	3.76000 +0.00	3.76	3.76	3.76	400
02 Feb 12	3.76000 +0.00	3.76	3.76	3.76	0
01 Feb 12	3.76000 -0.19	3.85	3.76	3.85	900
31 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
30 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
27 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
26 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
25 Jan 12	3.95000 -0.30	3.95	3.95	3.95	300
24 Jan 12	4.25000 +0.00	4.25	4.25	4.25	0
23 Jan 12	4.25000 +0.30	4.25	4.25	4.25	400
20 Jan 12	3.95000 +0.00	3.95	3.95	3.95	0
19 Jan 12	3.95000 +0.19	4.00	3.85	4.00	360,800
18 Jan 12	3.76000 +0.00	3.76	3.76	3.76	0
17 Jan 12	3.76000 -0.29	3.76	3.76	3.76	400
16 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
13 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
12 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
11 Jan 12	4.05000 +0.00	4.05	4.05	4.05	0
10 Jan 12	4.05000 -0.05	4.05	4.05	4.05	500
09 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
06 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
05 Jan 12	4.10000 +0.00	4.10	4.10	4.10	2,500
04 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
03 Jan 12	4.10000 +0.00	4.10	4.10	4.10	0
30 Dec 11	4.10000 +0.00	4.10	4.10	4.10	0
29 Dec 11	4.10000 +0.15	4.10	3.84	3.84	2,400
28 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
23 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
22 Dec 11	3.95000 +0.00	3.95	3.95	3.95	0
21 Dec 11	3.95000 -0.05	3.95	3.95	3.95	1,000
20 Dec 11	4.00000 -0.02	4.02	4.00	4.02	4,100
19 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
16 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
15 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
14 Dec 11	4.02000 +0.00	4.02	4.02	4.02	300
13 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
12 Dec 11	4.02000 -0.42	4.02	4.02	4.02	100
09 Dec 11	4.44000 +0.42	4.44	4.02	4.02	1,600
08 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
07 Dec 11	4.02000 +0.00	4.02	4.02	4.02	0
06 Dec 11	4.02000 -0.23	4.02	4.02	4.02	500
05 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
02 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
01 Dec 11	4.25000 +0.00	4.25	4.25	4.25	0
30 Nov 11	4.25000 +0.20	4.25	4.03	4.03	800
29 Nov 11	4.05000 +0.00	4.05	4.05	4.05	0
28 Nov 11	4.05000 -0.04	4.09	4.05	4.09	5,000
25 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
24 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
23 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
22 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
21 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
18 Nov 11	4.09000 +0.00	4.09	4.09	4.09	3,000
17 Nov 11	4.09000 -0.16	4.09	4.09	4.09	600
16 Nov 11	4.25000 +0.15	4.25	4.25	4.25	600
15 Nov 11	4.10000 +0.01	4.10	4.10	4.10	30,000
14 Nov 11	4.09000 +0.00	4.30	4.09	4.30	13,400
11 Nov 11	4.09000 +0.00	4.09	4.09	4.09	0
10 Nov 11	4.09000 -0.71	4.09	4.00	4.00	300
09 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
08 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
07 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
04 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
03 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
02 Nov 11	4.80000 +0.00	4.80	4.80	4.80	0
01 Nov 11	4.80000 +0.00	4.80	4.80	4.80	400
31 Oct 11	4.80000 +0.80	4.80	4.75	4.75	1,100
28 Oct 11	4.00000 -0.40	4.00	4.00	4.00	100
27 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
26 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
25 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
24 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
21 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
20 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
19 Oct 11	4.40000 +0.30	4.40	4.40	4.40	24,300
18 Oct 11	4.10000 +0.00	4.10	4.10	4.10	75,000
17 Oct 11	4.10000 +0.10	4.10	4.10	4.10	500
14 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
13 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
12 Oct 11	4.00000 +0.00	4.00	4.00	4.00	0
11 Oct 11	4.00000 -0.20	4.00	4.00	4.00	200
07 Oct 11	4.20000 -0.20	4.20	4.20	4.20	500
06 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
05 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
04 Oct 11	4.40000 +0.00	4.40	4.40	4.40	0
03 Oct 11	4.40000 -0.10	4.40	4.00	4.30	1,100
30 Sep 11	4.50000 +0.00	4.50	4.25	4.25	1,700
29 Sep 11	4.50000 +0.25	4.50	4.25	4.40	2,500
28 Sep 11	4.25000 -0.25	4.25	4.25	4.25	600
27 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
26 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
23 Sep 11	4.50000 +0.00	4.50	4.50	4.50	200
22 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
21 Sep 11	4.50000 -0.10	4.60	4.50	4.60	5,500
20 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
19 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
16 Sep 11	4.60000 +0.00	4.60	4.60	4.60	900
15 Sep 11	4.60000 +0.00	4.60	4.60	4.60	500
14 Sep 11	4.60000 +0.00	4.60	4.60	4.60	0
13 Sep 11	4.60000 +0.00	4.60	4.60	4.60	600
12 Sep 11	4.60000 +0.00	4.60	4.60	4.60	800
09 Sep 11	4.60000 +0.10	4.60	4.60	4.60	200
08 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
07 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
06 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
02 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
01 Sep 11	4.50000 +0.00	4.50	4.50	4.50	0
31 Aug 11	4.50000 +0.00	4.50	4.50	4.50	0
30 Aug 11	4.50000 +0.00	4.50	4.50	4.50	0
29 Aug 11	4.50000 -0.70	4.75	4.50	4.75	5,000
26 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
25 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
24 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
23 Aug 11	5.20000 +0.00	5.20	5.20	5.20	1,200
22 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
19 Aug 11	5.20000 -0.10	5.20	5.20	5.20	15,200
18 Aug 11	5.30000 +0.10	5.30	5.30	5.30	400
17 Aug 11	5.20000 +0.00	5.20	5.20	5.20	5,900
16 Aug 11	5.20000 +0.00	5.20	5.20	5.20	1,500
15 Aug 11	5.20000 +0.00	5.20	5.20	5.20	400
12 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
11 Aug 11	5.20000 +0.00	5.20	5.20	5.20	0
10 Aug 11	5.20000 +0.20	5.20	4.98	4.98	76,200
09 Aug 11	5.00000 +0.00	5.00	5.00	5.00	800
08 Aug 11	5.00000 +0.00	5.00	5.00	5.00	200
05 Aug 11	5.00000 +0.00	5.00	5.00	5.00	0
04 Aug 11	5.00000 +0.00	5.00	5.00	5.00	1,100
03 Aug 11	5.00000 -0.11	5.15	5.00	5.15	1,000
02 Aug 11	5.11000 +0.00	5.11	5.11	5.11	0
29 Jul 11	5.11000 +0.00	5.11	5.11	5.11	0
28 Jul 11	5.11000 -0.04	5.15	5.11	5.15	2,600
27 Jul 11	5.15000 -0.14	5.23	5.15	5.23	6,900
26 Jul 11	5.29000 -0.11	5.29	5.23	5.23	1,700
25 Jul 11	5.40000 +0.00	5.40	5.40	5.40	0
22 Jul 11	5.40000 +0.00	5.40	5.40	5.40	0
21 Jul 11	5.40000 +0.00	5.40	5.25	5.25	2,600
20 Jul 11	5.40000 +0.16	5.40	5.24	5.24	1,900
19 Jul 11	5.24000 -0.05	5.25	5.24	5.25	34,000
18 Jul 11	5.29000 -0.31	5.29	5.26	5.29	4,400
15 Jul 11	5.60000 +0.00	5.60	5.60	5.60	0
14 Jul 11	5.60000 +0.34	5.60	5.60	5.60	100
13 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
12 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
11 Jul 11	5.26000 +0.00	5.26	5.26	5.26	1,500
08 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
07 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
06 Jul 11	5.26000 +0.00	5.26	5.26	5.26	0
05 Jul 11	5.26000 +0.00	5.26	5.26	5.26	2,300
04 Jul 11	5.26000 +0.00	5.26	5.26	5.26	300
30 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
29 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
28 Jun 11	5.26000 +0.00	5.26	5.26	5.26	0
27 Jun 11	5.26000 -0.34	5.26	5.26	5.26	300
24 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
23 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
22 Jun 11	5.60000 +0.00	5.60	5.60	5.60	0
21 Jun 11	5.60000 +0.15	5.60	5.60	5.60	19,600
20 Jun 11	5.45000 +0.07	5.45	5.38	5.38	20,900
17 Jun 11	5.38000 +0.18	5.38	5.21	5.21	10,800
16 Jun 11	5.20000 +0.00	5.20	5.20	5.20	0
15 Jun 11	5.20000 +0.00	5.20	5.20	5.20	800
14 Jun 11	5.20000 +0.00	5.20	5.20	5.20	3,500
13 Jun 11	5.20000 +0.00	5.20	5.20	5.20	1,700
10 Jun 11	5.20000 +0.05	5.20	5.20	5.20	2,500
09 Jun 11	5.15000 -0.05	5.20	5.15	5.20	12,700
08 Jun 11	5.20000 +0.05	5.20	5.20	5.20	500
07 Jun 11	5.15000 +0.00	5.15	5.15	5.15	0
06 Jun 11	5.15000 +0.10	5.68	5.15	5.68	1,800
03 Jun 11	5.05000 +0.00	5.05	5.05	5.05	3,300
02 Jun 11	5.05000 -0.20	5.05	5.05	5.05	25,000
01 Jun 11	5.25000 +0.25	5.25	5.25	5.25	15,000
31 May 11	5.00000 +0.00	5.25	5.00	5.25	2,300
30 May 11	5.00000 +0.00	5.25	4.75	4.75	25,400
27 May 11	5.00000 +0.00	5.00	5.00	5.00	0
26 May 11	5.00000 +0.00	5.00	5.00	5.00	0
25 May 11	5.00000 +0.00	5.00	5.00	5.00	0
24 May 11	5.00000 +0.00	5.00	5.00	5.00	5,800
20 May 11	5.00000 +0.00	5.00	5.00	5.00	0
19 May 11	5.00000 +0.00	5.00	5.00	5.00	50,600
18 May 11	5.00000 +0.00	5.00	5.00	5.00	0
17 May 11	5.00000 +0.15	5.00	5.00	5.00	1,100
16 May 11	4.85000 -0.15	4.85	4.85	4.85	8,100
13 May 11	5.00000 +0.00	5.00	5.00	5.00	0
12 May 11	5.00000 +0.00	5.00	5.00	5.00	7,100
11 May 11	5.00000 +0.00	5.00	5.00	5.00	0
10 May 11	5.00000 +0.00	5.00	5.00	5.00	300
09 May 11	5.00000 +0.00	5.00	5.00	5.00	6,500
06 May 11	5.00000 +0.00	5.00	5.00	5.00	0
05 May 11	5.00000 +0.00	5.00	4.83	4.90	12,700
04 May 11	5.00000 +0.00	5.00	4.90	4.90	2,100
03 May 11	5.00000 -0.01	5.20	4.75	5.00	18,000
02 May 11	5.01000 +0.00	5.01	5.01	5.01	0
29 Apr 11	5.01000 +0.00	5.01	5.01	5.01	5,000
28 Apr 11	5.01000 +0.01	5.01	5.00	5.00	6,300
27 Apr 11	5.00000 +0.00	5.00	5.00	5.00	3,000
26 Apr 11	5.00000 -0.05	5.05	5.00	5.05	24,600
25 Apr 11	5.05000 +0.05	5.05	5.05	5.05	300
21 Apr 11	5.00000 -0.05	5.00	5.00	5.00	300
20 Apr 11	5.05000 +0.02	5.05	5.05	5.05	300
19 Apr 11	5.03000 +0.00	5.03	5.03	5.03	0
18 Apr 11	5.03000 +0.00	5.03	5.03	5.03	0
15 Apr 11	5.03000 +0.03	5.03	5.03	5.03	500
14 Apr 11	5.00000 -0.05	5.00	5.00	5.00	1,300
13 Apr 11	5.05000 +0.00	5.05	5.05	5.05	0
12 Apr 11	5.05000 +0.05	5.05	5.00	5.00	4,400
11 Apr 11	5.00000 +0.00	5.00	5.00	5.00	4,100
08 Apr 11	5.00000 +0.25	5.00	4.98	4.98	11,800
07 Apr 11	4.75000 +0.04	4.75	4.75	4.75	1,200
06 Apr 11	4.71000 +0.00	4.71	4.71	4.71	800
05 Apr 11	4.71000 -0.14	4.71	4.71	4.71	700
04 Apr 11	4.85000 +0.14	4.85	4.85	4.85	400
01 Apr 11	4.71000 -0.29	4.71	4.71	4.71	500
31 Mar 11	5.00000 +0.30	5.00	5.00	5.00	2,900
30 Mar 11	4.70000 +0.00	4.70	4.70	4.70	0
29 Mar 11	4.70000 -0.30	4.70	4.52	4.52	1,400
28 Mar 11	5.00000 +0.00	5.00	5.00	5.00	0
25 Mar 11	5.00000 +0.00	5.00	5.00	5.00	300
24 Mar 11	5.00000 +0.00	5.00	5.00	5.00	0
23 Mar 11	5.00000 +0.00	5.00	4.99	4.99	2,000
22 Mar 11	5.00000 +0.00	5.00	4.51	4.51	50,100
21 Mar 11	5.00000 +0.50	5.00	4.75	4.75	25,600
18 Mar 11	4.50000 +0.00	4.50	4.50	4.50	2,500
17 Mar 11	4.50000 +0.00	4.50	4.50	4.50	0
16 Mar 11	4.50000 +0.00	4.50	4.50	4.50	0
15 Mar 11	4.50000 -0.40	4.75	4.50	4.75	2,900
14 Mar 11	4.90000 -0.20	5.20	4.90	5.20	5,900
11 Mar 11	5.10000 -0.10	5.20	5.10	5.20	700
10 Mar 11	5.20000 -0.15	5.25	5.20	5.25	1,200
09 Mar 11	5.35000 -0.04	5.35	5.00	5.10	10,900
08 Mar 11	5.39000 -0.11	5.50	5.11	5.50	79,900
07 Mar 11	5.50000 +0.00	5.50	5.50	5.50	39,700
04 Mar 11	5.50000 +0.00	5.50	5.50	5.50	1,400
03 Mar 11	5.50000 +0.30	5.50	5.50	5.50	158,600
02 Mar 11	5.20000 +0.00	5.20	5.20	5.20	1,800
01 Mar 11	5.20000 +0.00	5.30	5.20	5.30	8,800
28 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
25 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
24 Feb 11	5.20000 +0.00	5.20	5.20	5.20	0
23 Feb 11	5.20000 -0.10	5.85	5.12	5.65	12,000
22 Feb 11	5.30000 -0.10	5.30	5.30	5.30	500
18 Feb 11	5.40000 -0.12	5.45	5.40	5.45	1,500
17 Feb 11	5.52000 +0.00	5.52	5.52	5.52	0
16 Feb 11	5.52000 -0.31	5.75	5.52	5.70	4,100
15 Feb 11	5.83000 +0.32	5.83	5.70	5.70	30,000
14 Feb 11	5.51000 +0.00	5.51	5.51	5.51	0
11 Feb 11	5.51000 -0.12	5.63	5.51	5.63	1,000
10 Feb 11	5.63000 +0.23	5.63	5.30	5.60	16,900
09 Feb 11	5.40000 +0.00	5.40	5.30	5.40	3,400
08 Feb 11	5.40000 +0.00	5.40	5.40	5.40	900
07 Feb 11	5.40000 +0.00	5.40	5.40	5.40	1,100
04 Feb 11	5.40000 +0.00	5.50	5.40	5.50	1,100
03 Feb 11	5.40000 -0.10	5.50	5.40	5.50	3,700
02 Feb 11	5.50000 +0.00	5.50	5.50	5.50	200
01 Feb 11	5.50000 +0.00	5.50	5.50	5.50	1,200
31 Jan 11	5.50000 -0.01	5.60	5.50	5.51	4,700
28 Jan 11	5.51000 +0.11	5.51	5.51	5.51	1,600
27 Jan 11	5.40000 -0.30	5.40	5.40	5.40	2,000
26 Jan 11	5.70000 +0.00	5.70	5.70	5.70	0
25 Jan 11	5.70000 -0.04	5.80	5.65	5.80	4,600
24 Jan 11	5.74000 +0.44	6.00	5.71	5.80	27,400
21 Jan 11	5.30000 +0.25	5.75	5.15	5.15	2,900
20 Jan 11	5.05000 +0.05	5.05	5.00	5.00	10,500
19 Jan 11	5.00000 +0.00	5.00	5.00	5.00	11,300
18 Jan 11	5.00000 +0.00	5.00	4.80	5.00	25,500
17 Jan 11	5.00000 +0.00	5.00	4.80	5.00	15,000
14 Jan 11	5.00000 +0.01	5.00	4.90	4.90	28,500
13 Jan 11	4.99000 +0.04	4.99	4.90	4.90	4,800
12 Jan 11	4.95000 +0.15	4.95	4.88	4.88	15,100
11 Jan 11	4.80000 +0.15	4.80	4.65	4.65	5,200
10 Jan 11	4.65000 -0.05	4.70	4.65	4.70	4,000
07 Jan 11	4.70000 +0.10	4.70	4.65	4.65	14,900
06 Jan 11	4.60000 -0.25	4.80	4.60	4.80	3,100
05 Jan 11	4.85000 +0.25	4.90	4.60	4.61	22,100
04 Jan 11	4.60000 +0.25	4.97	4.60	4.97	7,700
31 Dec 10	4.35000 -0.35	4.69	4.35	4.68	1,300
30 Dec 10	4.70000 +0.45	4.70	4.50	4.50	1,400
29 Dec 10	4.25000 -0.25	4.28	4.25	4.25	2,300
24 Dec 10	4.50000 +0.00	4.50	4.50	4.50	0
23 Dec 10	4.50000 +0.00	4.50	4.50	4.50	0
22 Dec 10	4.50000 -0.25	4.75	4.50	4.75	171,600
21 Dec 10	4.75000 +0.00	4.75	4.50	4.50	7,900
20 Dec 10	4.75000 +0.50	4.75	4.50	4.50	1,700
17 Dec 10	4.25000 +0.45	4.25	3.90	3.90	2,200
16 Dec 10	3.80000 +0.35	3.80	3.58	3.59	91,400
15 Dec 10	3.45000 -0.05	3.45	3.45	3.45	400
14 Dec 10	3.50000 +0.29	3.50	3.31	3.31	11,700
13 Dec 10	3.21000 +0.20	3.21	3.10	3.10	52,100
10 Dec 10	3.01000 +0.01	3.01	3.01	3.01	600
09 Dec 10	3.00000 +0.08	3.05	2.95	2.95	17,600
08 Dec 10	2.92000 +0.01	2.92	2.88	2.90	84,700
07 Dec 10	2.91000 +0.16	2.91	2.76	2.76	333,700
06 Dec 10	2.75000 -0.25	2.95	2.60	2.90	60,900
03 Dec 10	3.00000 +0.00	3.07	3.00	3.07	10,500
02 Dec 10	3.00000 -0.40	3.07	3.00	3.07	12,400
01 Dec 10	3.40000 +3.23	3.40	3.40	3.40	0
30 Nov 10	0.17000 -0.01	0.19	0.17	0.19	28,200
29 Nov 10	0.18000 -0.01	0.19	0.18	0.18	13,070
26 Nov 10	0.19000 +0.01	0.19	0.19	0.19	1,005
25 Nov 10	0.18000 -0.01	0.18	0.18	0.18	500
24 Nov 10	0.19000 +0.00	0.19	0.18	0.18	4,250
23 Nov 10	0.19000 +0.00	0.19	0.18	0.18	4,325
22 Nov 10	0.19000 +0.01	0.19	0.18	0.19	4,365
19 Nov 10	0.18000 +0.00	0.19	0.17	0.18	13,020
18 Nov 10	0.18000 +0.01	0.18	0.16	0.16	4,875
17 Nov 10	0.17000 +0.01	0.17	0.16	0.17	1,625
16 Nov 10	0.16000 +0.00	0.16	0.16	0.16	13,450
15 Nov 10	0.16000 +0.01	0.17	0.16	0.17	5,375
12 Nov 10	0.15000 -0.02	0.17	0.15	0.16	17,815
11 Nov 10	0.17000 -0.01	0.17	0.17	0.17	2,250
10 Nov 10	0.18000 +0.00	0.18	0.16	0.17	6,290
09 Nov 10	0.18000 +0.01	0.18	0.18	0.18	8,705
08 Nov 10	0.17000 +0.00	0.18	0.17	0.17	4,590
05 Nov 10	0.17000 +0.00	0.18	0.17	0.18	1,875
04 Nov 10	0.17000 +0.01	0.18	0.17	0.17	14,825
03 Nov 10	0.16000 -0.02	0.17	0.16	0.17	4,100
02 Nov 10	0.18000 +0.00	0.18	0.18	0.18	6,500
01 Nov 10	0.18000 +0.00	0.18	0.18	0.18	14,900
29 Oct 10	0.18000 +0.00	0.19	0.18	0.19	4,450
28 Oct 10	0.18000 -0.01	0.18	0.17	0.17	36,710
27 Oct 10	0.19000 +0.00	0.19	0.18	0.19	11,600
26 Oct 10	0.19000 +0.00	0.20	0.18	0.19	5,150
25 Oct 10	0.19000 +0.00	0.19	0.19	0.19	0
22 Oct 10	0.19000 +0.00	0.20	0.18	0.20	6,740
21 Oct 10	0.19000 -0.01	0.19	0.18	0.19	37,550
20 Oct 10	0.20000 +0.03	0.20	0.18	0.18	22,760
19 Oct 10	0.17000 +0.00	0.17	0.17	0.17	38,075
18 Oct 10	0.17000 +0.00	0.17	0.16	0.17	23,000
15 Oct 10	0.17000 +0.01	0.17	0.15	0.15	6,080
14 Oct 10	0.16000 +0.00	0.16	0.15	0.16	1,750
13 Oct 10	0.16000 +0.01	0.16	0.15	0.15	17,235
12 Oct 10	0.15000 -0.01	0.16	0.15	0.16	12,300
08 Oct 10	0.16000 +0.00	0.17	0.16	0.17	19,540
07 Oct 10	0.16000 +0.00	0.18	0.16	0.16	44,950
06 Oct 10	0.16000 +0.00	0.17	0.15	0.15	31,955
05 Oct 10	0.16000 +0.00	0.16	0.15	0.16	7,955
04 Oct 10	0.16000 +0.02	0.17	0.14	0.14	48,275
01 Oct 10	0.14000 +0.02	0.14	0.13	0.13	20,990
30 Sep 10	0.12000 +0.00	0.12	0.12	0.12	0
29 Sep 10	0.12000 -0.02	0.14	0.12	0.14	100
28 Sep 10	0.14000 +0.01	0.14	0.12	0.13	17,975
27 Sep 10	0.13000 -0.02	0.14	0.13	0.13	5,675
24 Sep 10	0.15000 +0.03	0.15	0.12	0.12	27,265
23 Sep 10	0.12000 +0.00	0.12	0.12	0.12	350
22 Sep 10	0.12000 +0.00	0.13	0.12	0.12	21,025
21 Sep 10	0.12000 -0.01	0.13	0.12	0.13	30,125
20 Sep 10	0.13000 +0.00	0.13	0.13	0.13	27,260
17 Sep 10	0.13000 +0.00	0.13	0.12	0.13	28,660
16 Sep 10	0.13000 -0.01	0.13	0.13	0.13	18,475
15 Sep 10	0.14000 +0.01	0.15	0.13	0.14	11,100
14 Sep 10	0.13000 +0.01	0.14	0.13	0.13	55,825
13 Sep 10	0.12000 -0.01	0.13	0.12	0.13	15,160
10 Sep 10	0.13000 +0.02	0.13	0.11	0.11	24,875
09 Sep 10	0.11000 +0.00	0.11	0.11	0.11	7,405
08 Sep 10	0.11000 +0.00	0.11	0.11	0.11	4,000
07 Sep 10	0.11000 +0.00	0.11	0.11	0.11	750
03 Sep 10	0.11000 +0.00	0.11	0.11	0.11	3,750
02 Sep 10	0.11000 +0.00	0.11	0.11	0.11	2,285
01 Sep 10	0.11000 +0.00	0.11	0.10	0.10	1,575
31 Aug 10	0.11000 +0.00	0.11	0.11	0.11	1,900
30 Aug 10	0.11000 +0.00	0.11	0.11	0.11	10,865
27 Aug 10	0.11000 -0.02	0.12	0.11	0.12	64,810
26 Aug 10	0.13000 +0.01	0.13	0.12	0.12	27,550
25 Aug 10	0.12000 +0.01	0.12	0.12	0.12	15,250
24 Aug 10	0.11000 +0.00	0.11	0.11	0.11	10,300
23 Aug 10	0.11000 +0.00	0.11	0.11	0.11	1,000
20 Aug 10	0.11000 +0.00	0.11	0.11	0.11	100
19 Aug 10	0.11000 +0.01	0.11	0.11	0.11	1,775
18 Aug 10	0.10000 -0.01	0.10	0.10	0.10	500
17 Aug 10	0.11000 +0.01	0.11	0.11	0.11	1,275
16 Aug 10	0.10000 -0.01	0.11	0.10	0.11	2,555
13 Aug 10	0.11000 +0.00	0.11	0.11	0.11	14,250
12 Aug 10	0.11000 +0.00	0.11	0.10	0.11	24,500
11 Aug 10	0.11000 -0.01	0.12	0.11	0.11	25,850
10 Aug 10	0.12000 +0.00	0.13	0.12	0.13	7,000
09 Aug 10	0.12000 +0.00	0.13	0.12	0.12	60,925
06 Aug 10	0.12000 -0.03	0.15	0.12	0.15	20,500
05 Aug 10	0.15000 +0.02	0.15	0.13	0.13	3,875
04 Aug 10	0.13000 +0.01	0.14	0.13	0.13	9,095
03 Aug 10	0.12000 +0.00	0.12	0.12	0.12	800
30 Jul 10	0.12000 +0.00	0.12	0.12	0.12	1,225
29 Jul 10	0.12000 +0.01	0.12	0.12	0.12	1,275
28 Jul 10	0.11000 +0.00	0.11	0.11	0.11	0
27 Jul 10	0.11000 +0.00	0.12	0.11	0.12	1,040
26 Jul 10	0.11000 +0.00	0.12	0.11	0.12	1,650
23 Jul 10	0.11000 -0.01	0.12	0.11	0.12	1,350
22 Jul 10	0.12000 +0.00	0.12	0.11	0.11	375
21 Jul 10	0.12000 +0.00	0.12	0.12	0.12	0
20 Jul 10	0.12000 +0.01	0.12	0.12	0.12	2,350
19 Jul 10	0.11000 +0.00	0.12	0.11	0.12	2,750
16 Jul 10	0.11000 +0.00	0.11	0.11	0.11	0
15 Jul 10	0.11000 -0.02	0.13	0.11	0.13	25,825
14 Jul 10	0.13000 +0.00	0.13	0.10	0.13	578,750
13 Jul 10	0.13000 +0.00	0.13	0.13	0.13	700
12 Jul 10	0.13000 +0.00	0.13	0.13	0.13	0
09 Jul 10	0.13000 +0.00	0.13	0.13	0.13	6,100
08 Jul 10	0.13000 +0.00	0.13	0.13	0.13	100
07 Jul 10	0.13000 +0.00	0.13	0.13	0.13	1,715
06 Jul 10	0.13000 +0.00	0.13	0.13	0.13	1,675
05 Jul 10	0.13000 +0.00	0.13	0.13	0.13	50
02 Jul 10	0.13000 +0.00	0.13	0.13	0.13	250
30 Jun 10	0.13000 +0.00	0.13	0.13	0.13	0
29 Jun 10	0.13000 +0.00	0.13	0.13	0.13	310
28 Jun 10	0.13000 -0.01	0.13	0.13	0.13	2,450
25 Jun 10	0.14000 +0.00	0.15	0.14	0.14	10,800
24 Jun 10	0.14000 +0.00	0.14	0.14	0.14	100
23 Jun 10	0.14000 -0.01	0.14	0.14	0.14	1,050
22 Jun 10	0.15000 +0.00	0.15	0.15	0.15	0
21 Jun 10	0.15000 +0.00	0.15	0.15	0.15	0
18 Jun 10	0.15000 +0.01	0.15	0.13	0.14	3,725
17 Jun 10	0.14000 +0.00	0.14	0.13	0.13	3,850
16 Jun 10	0.14000 +0.00	0.14	0.13	0.13	11,150
15 Jun 10	0.14000 +0.00	0.14	0.14	0.14	1,075
14 Jun 10	0.14000 +0.00	0.14	0.14	0.14	795
11 Jun 10	0.14000 -0.02	0.16	0.14	0.16	8,305
10 Jun 10	0.16000 +0.01	0.17	0.15	0.15	6,000
09 Jun 10	0.15000 -0.01	0.16	0.11	0.14	40,600
08 Jun 10	0.16000 -0.02	0.17	0.16	0.17	2,150
07 Jun 10	0.18000 +0.01	0.18	0.18	0.18	1,200
04 Jun 10	0.17000 -0.02	0.17	0.16	0.17	10,575
03 Jun 10	0.19000 +0.01	0.19	0.16	0.18	19,900
02 Jun 10	0.18000 -0.01	0.18	0.18	0.18	3,825
01 Jun 10	0.19000 +0.01	0.22	0.19	0.22	7,700
31 May 10	0.18000 +0.00	0.18	0.18	0.18	0
28 May 10	0.18000 -0.02	0.19	0.18	0.19	1,200
27 May 10	0.20000 +0.00	0.21	0.19	0.19	2,850
26 May 10	0.20000 +0.01	0.21	0.19	0.21	2,175
25 May 10	0.19000 -0.04	0.21	0.18	0.21	10,660
21 May 10	0.23000 +0.02	0.23	0.23	0.23	350
20 May 10	0.21000 -0.01	0.22	0.21	0.22	175
19 May 10	0.22000 -0.01	0.23	0.22	0.23	1,225
18 May 10	0.23000 +0.00	0.23	0.23	0.23	550
17 May 10	0.23000 -0.01	0.23	0.23	0.23	750
14 May 10	0.24000 +0.00	0.24	0.24	0.24	0
13 May 10	0.24000 +0.00	0.24	0.24	0.24	0
12 May 10	0.24000 +0.00	0.24	0.23	0.24	1,200
11 May 10	0.24000 -0.01	0.24	0.24	0.24	500
10 May 10	0.25000 +0.00	0.25	0.25	0.25	75
07 May 10	0.25000 +0.00	0.25	0.24	0.25	1,450
06 May 10	0.25000 +0.00	0.25	0.25	0.25	250
05 May 10	0.25000 -0.01	0.25	0.25	0.25	75
04 May 10	0.26000 +0.00	0.26	0.26	0.26	0
03 May 10	0.26000 +0.01	0.26	0.24	0.25	2,500
30 Apr 10	0.25000 -0.02	0.26	0.25	0.26	6,785
29 Apr 10	0.27000 -0.01	0.28	0.27	0.28	1,850
28 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
27 Apr 10	0.28000 -0.01	0.28	0.28	0.28	1,350
26 Apr 10	0.29000 +0.00	0.29	0.29	0.29	0
23 Apr 10	0.29000 +0.01	0.29	0.28	0.29	1,090
22 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
21 Apr 10	0.28000 +0.00	0.28	0.28	0.28	0
20 Apr 10	0.28000 -0.01	0.28	0.28	0.28	185
19 Apr 10	0.29000 +0.00	0.29	0.29	0.29	0
16 Apr 10	0.29000 +0.02	0.29	0.27	0.27	450
15 Apr 10	0.27000 +0.00	0.29	0.27	0.27	1,915
14 Apr 10	0.27000 +0.00	0.29	0.27	0.27	1,830
13 Apr 10	0.27000 -0.01	0.29	0.27	0.28	3,750
12 Apr 10	0.28000 -0.02	0.30	0.28	0.30	2,425
09 Apr 10	0.30000 +0.01	0.30	0.29	0.29	2,200
08 Apr 10	0.29000 +0.01	0.29	0.29	0.29	675
07 Apr 10	0.28000 -0.02	0.29	0.28	0.29	2,850
06 Apr 10	0.30000 -0.02	0.30	0.30	0.30	315
05 Apr 10	0.32000 +0.00	0.32	0.28	0.31	19,350
01 Apr 10	0.32000 -0.01	0.32	0.31	0.31	750
31 Mar 10	0.33000 -0.01	0.33	0.33	0.33	7,205
30 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
29 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
26 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
25 Mar 10	0.34000 +0.00	0.34	0.34	0.34	500
24 Mar 10	0.34000 +0.00	0.34	0.34	0.34	1,825
23 Mar 10	0.34000 +0.00	0.34	0.34	0.34	1,750
22 Mar 10	0.34000 +0.00	0.34	0.34	0.34	860
19 Mar 10	0.34000 -0.03	0.35	0.34	0.34	250
18 Mar 10	0.37000 +0.00	0.37	0.37	0.37	150
17 Mar 10	0.37000 +0.03	0.39	0.35	0.35	13,285
16 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
15 Mar 10	0.34000 +0.01	0.34	0.34	0.34	50
12 Mar 10	0.33000 -0.01	0.34	0.33	0.34	2,000
11 Mar 10	0.34000 +0.00	0.34	0.34	0.34	325
10 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
09 Mar 10	0.34000 +0.00	0.34	0.34	0.34	100
08 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
05 Mar 10	0.34000 -0.02	0.34	0.34	0.34	350
04 Mar 10	0.36000 +0.00	0.36	0.36	0.36	0
03 Mar 10	0.36000 +0.02	0.36	0.36	0.36	200
02 Mar 10	0.34000 +0.00	0.34	0.34	0.34	0
01 Mar 10	0.34000 +0.02	0.34	0.33	0.33	18,650
26 Feb 10	0.32000 -0.02	0.34	0.32	0.34	250
25 Feb 10	0.34000 +0.00	0.35	0.34	0.35	2,650
24 Feb 10	0.34000 +0.00	0.34	0.34	0.34	0
23 Feb 10	0.34000 +0.00	0.34	0.34	0.34	0
22 Feb 10	0.34000 +0.00	0.34	0.34	0.34	130
19 Feb 10	0.34000 +0.00	0.36	0.34	0.34	2,800
18 Feb 10	0.34000 -0.02	0.35	0.34	0.35	415
17 Feb 10	0.36000 +0.00	0.36	0.36	0.36	1,625
16 Feb 10	0.36000 -0.01	0.36	0.36	0.36	50
12 Feb 10	0.37000 +0.02	0.37	0.37	0.37	75
11 Feb 10	0.35000 +0.00	0.37	0.35	0.35	13,000
10 Feb 10	0.35000 +0.00	0.35	0.35	0.35	500
09 Feb 10	0.35000 +0.00	0.38	0.35	0.37	1,250
08 Feb 10	0.35000 +0.00	0.35	0.35	0.35	1,140
05 Feb 10	0.35000 +0.01	0.35	0.34	0.34	650
04 Feb 10	0.34000 -0.03	0.36	0.34	0.36	15,250
03 Feb 10	0.37000 -0.02	0.37	0.37	0.37	50
02 Feb 10	0.39000 +0.04	0.39	0.37	0.38	5,200
01 Feb 10	0.35000 +0.00	0.35	0.35	0.35	90
29 Jan 10	0.35000 -0.03	0.35	0.35	0.35	450
28 Jan 10	0.38000 -0.01	0.38	0.38	0.38	550
27 Jan 10	0.39000 +0.00	0.39	0.39	0.39	0
26 Jan 10	0.39000 +0.00	0.39	0.39	0.39	1,000
25 Jan 10	0.39000 +0.03	0.39	0.35	0.36	6,955
22 Jan 10	0.36000 -0.01	0.36	0.36	0.36	1,650
21 Jan 10	0.37000 -0.01	0.37	0.37	0.37	5,575
20 Jan 10	0.38000 -0.02	0.38	0.37	0.38	2,910
19 Jan 10	0.40000 +0.00	0.40	0.40	0.40	0
18 Jan 10	0.40000 +0.02	0.40	0.40	0.40	1,000
15 Jan 10	0.38000 -0.02	0.40	0.38	0.40	2,775
14 Jan 10	0.40000 +0.00	0.41	0.40	0.40	2,250
13 Jan 10	0.40000 +0.02	0.40	0.38	0.38	5,975
12 Jan 10	0.38000 +0.02	0.38	0.35	0.38	5,105
11 Jan 10	0.36000 -0.02	0.38	0.36	0.38	4,200
08 Jan 10	0.38000 +0.01	0.38	0.37	0.37	1,525
07 Jan 10	0.37000 -0.01	0.39	0.37	0.39	5,100
06 Jan 10	0.38000 +0.00	0.38	0.38	0.38	0
05 Jan 10	0.38000 -0.04	0.42	0.38	0.42	1,840
04 Jan 10	0.42000 -0.02	0.44	0.39	0.44	2,400
31 Dec 09	0.44000 +0.02	0.44	0.42	0.42	2,150
30 Dec 09	0.42000 +0.00	0.42	0.42	0.42	2,250
29 Dec 09	0.42000 +0.00	0.42	0.37	0.39	9,300